H.B. Fuller Co NYSE:FUL Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	FUL	Thu, Mar 7, 2024	79.50	80.47	79.06	79.54
7999	NYSE	FUL	Wed, Mar 6, 2024	78.93	79.48	78.50	79.02
7998	NYSE	FUL	Tue, Mar 5, 2024	79.13	79.44	77.83	78.16
7997	NYSE	FUL	Mon, Mar 4, 2024	79.47	79.91	79.29	79.75
7996	NYSE	FUL	Fri, Mar 1, 2024	79.55	79.81	78.90	79.53
7995	NYSE	FUL	Thu, Feb 29, 2024	79.21	79.75	78.61	79.53
7994	NYSE	FUL	Wed, Feb 28, 2024	77.65	78.91	77.65	78.48
7993	NYSE	FUL	Tue, Feb 27, 2024	79.02	79.14	78.01	78.14
7992	NYSE	FUL	Mon, Feb 26, 2024	78.51	78.63	77.84	78.54
7991	NYSE	FUL	Fri, Feb 23, 2024	78.58	79.05	78.39	78.79
7990	NYSE	FUL	Thu, Feb 22, 2024	78.17	78.89	77.88	78.41
7989	NYSE	FUL	Wed, Feb 21, 2024	77.91	78.15	77.32	77.99
7988	NYSE	FUL	Tue, Feb 20, 2024	76.36	78.01	76.36	77.81
7987	NYSE	FUL	Fri, Feb 16, 2024	78.06	78.50	77.21	77.30
7986	NYSE	FUL	Thu, Feb 15, 2024	76.96	78.45	76.96	78.38
7985	NYSE	FUL	Wed, Feb 14, 2024	76.96	77.22	76.09	76.53
7984	NYSE	FUL	Tue, Feb 13, 2024	76.43	77.20	75.54	76.18
7983	NYSE	FUL	Mon, Feb 12, 2024	77.96	79.15	77.60	78.47
7982	NYSE	FUL	Fri, Feb 9, 2024	76.22	77.73	75.97	77.31
7981	NYSE	FUL	Thu, Feb 8, 2024	76.20	76.49	75.31	76.22
7980	NYSE	FUL	Wed, Feb 7, 2024	76.68	76.88	76.10	76.18
7979	NYSE	FUL	Tue, Feb 6, 2024	75.00	76.47	74.86	76.33
7978	NYSE	FUL	Mon, Feb 5, 2024	74.75	75.44	73.90	74.82
7977	NYSE	FUL	Fri, Feb 2, 2024	75.41	76.14	74.98	75.92
7976	NYSE	FUL	Thu, Feb 1, 2024	76.10	76.43	75.07	76.33
7975	NYSE	FUL	Wed, Jan 31, 2024	77.82	77.82	75.70	75.77
7974	NYSE	FUL	Tue, Jan 30, 2024	77.74	78.38	77.40	77.69
7973	NYSE	FUL	Mon, Jan 29, 2024	77.49	78.14	77.25	78.02
7972	NYSE	FUL	Fri, Jan 26, 2024	78.69	78.83	77.64	77.72
7971	NYSE	FUL	Thu, Jan 25, 2024	77.95	78.09	77.15	77.98
7970	NYSE	FUL	Wed, Jan 24, 2024	78.02	78.35	76.67	76.94
7969	NYSE	FUL	Tue, Jan 23, 2024	78.70	78.83	77.50	77.78
7968	NYSE	FUL	Mon, Jan 22, 2024	77.42	78.15	76.99	77.74
7967	NYSE	FUL	Fri, Jan 19, 2024	78.25	78.29	75.85	76.75
7966	NYSE	FUL	Thu, Jan 18, 2024	79.00	79.41	74.66	78.06
7965	NYSE	FUL	Wed, Jan 17, 2024	77.22	78.10	76.66	76.73
7964	NYSE	FUL	Tue, Jan 16, 2024	77.75	78.60	77.18	78.43
7963	NYSE	FUL	Fri, Jan 12, 2024	79.64	79.64	77.91	78.38
7962	NYSE	FUL	Thu, Jan 11, 2024	78.00	78.56	77.18	78.55
7961	NYSE	FUL	Wed, Jan 10, 2024	77.59	78.32	77.38	78.23
7960	NYSE	FUL	Tue, Jan 9, 2024	77.54	78.16	77.26	77.92
7959	NYSE	FUL	Mon, Jan 8, 2024	77.61	78.64	77.47	78.60
7958	NYSE	FUL	Fri, Jan 5, 2024	77.32	78.81	77.32	77.82
7957	NYSE	FUL	Thu, Jan 4, 2024	78.55	78.55	77.18	77.87
7956	NYSE	FUL	Wed, Jan 3, 2024	79.22	79.34	77.75	78.26
7955	NYSE	FUL	Tue, Jan 2, 2024	80.42	80.95	79.64	80.09
7954	NYSE	FUL	Fri, Dec 29, 2023	82.20	82.41	81.26	81.41
7953	NYSE	FUL	Thu, Dec 28, 2023	82.94	83.31	82.29	82.44
7952	NYSE	FUL	Wed, Dec 27, 2023	82.87	83.50	82.68	83.09
7951	NYSE	FUL	Tue, Dec 26, 2023	82.94	83.64	82.41	82.94
7950	NYSE	FUL	Fri, Dec 22, 2023	82.08	82.95	82.08	82.36
7949	NYSE	FUL	Thu, Dec 21, 2023	82.41	82.42	81.32	82.01
7948	NYSE	FUL	Wed, Dec 20, 2023	83.14	83.54	81.35	81.48
7947	NYSE	FUL	Tue, Dec 19, 2023	82.50	83.40	82.19	83.17
7946	NYSE	FUL	Mon, Dec 18, 2023	81.86	82.10	81.26	81.68
7945	NYSE	FUL	Fri, Dec 15, 2023	81.92	82.51	81.26	81.78
7944	NYSE	FUL	Thu, Dec 14, 2023	80.50	82.84	80.46	81.66
7943	NYSE	FUL	Wed, Dec 13, 2023	77.80	80.23	77.71	80.06
7942	NYSE	FUL	Tue, Dec 12, 2023	78.63	78.63	77.74	78.06
7941	NYSE	FUL	Mon, Dec 11, 2023	78.62	79.09	78.18	78.45
7940	NYSE	FUL	Fri, Dec 8, 2023	79.21	79.77	78.41	78.84
7939	NYSE	FUL	Thu, Dec 7, 2023	78.00	79.15	77.72	79.11
7938	NYSE	FUL	Wed, Dec 6, 2023	78.34	78.89	77.76	77.82
7937	NYSE	FUL	Tue, Dec 5, 2023	77.55	77.84	76.58	77.73
7936	NYSE	FUL	Mon, Dec 4, 2023	76.57	78.07	76.57	78.07
7935	NYSE	FUL	Fri, Dec 1, 2023	75.38	77.04	74.95	76.89
7934	NYSE	FUL	Thu, Nov 30, 2023	75.10	75.73	74.33	75.68
7933	NYSE	FUL	Wed, Nov 29, 2023	75.21	75.93	74.90	75.07
7932	NYSE	FUL	Tue, Nov 28, 2023	75.81	75.81	74.26	74.49
7931	NYSE	FUL	Mon, Nov 27, 2023	75.94	76.22	75.60	75.97
7930	NYSE	FUL	Fri, Nov 24, 2023	75.64	76.59	75.64	76.45
7929	NYSE	FUL	Wed, Nov 22, 2023	76.25	76.50	75.45	75.78
7928	NYSE	FUL	Tue, Nov 21, 2023	75.55	76.06	75.37	75.73
7927	NYSE	FUL	Mon, Nov 20, 2023	75.44	76.05	74.63	75.80
7926	NYSE	FUL	Fri, Nov 17, 2023	75.90	76.35	74.98	75.41
7925	NYSE	FUL	Thu, Nov 16, 2023	75.80	76.15	74.84	75.51
7924	NYSE	FUL	Wed, Nov 15, 2023	76.60	77.24	75.57	75.59
7923	NYSE	FUL	Tue, Nov 14, 2023	74.20	76.61	73.20	76.51
7922	NYSE	FUL	Mon, Nov 13, 2023	71.96	73.17	71.64	72.33
7921	NYSE	FUL	Fri, Nov 10, 2023	71.57	72.63	70.67	72.34
7920	NYSE	FUL	Thu, Nov 9, 2023	70.68	71.95	70.42	71.38
7919	NYSE	FUL	Wed, Nov 8, 2023	69.64	70.58	69.18	70.33
7918	NYSE	FUL	Tue, Nov 7, 2023	69.73	69.73	68.72	69.31
7917	NYSE	FUL	Mon, Nov 6, 2023	69.96	70.23	69.38	69.98
7916	NYSE	FUL	Fri, Nov 3, 2023	68.99	70.82	68.99	70.12
7915	NYSE	FUL	Thu, Nov 2, 2023	66.36	67.73	65.42	67.72
7914	NYSE	FUL	Wed, Nov 1, 2023	65.86	65.94	65.04	65.93
7913	NYSE	FUL	Tue, Oct 31, 2023	65.46	66.31	65.46	66.15
7912	NYSE	FUL	Mon, Oct 30, 2023	65.66	65.85	64.89	65.43
7911	NYSE	FUL	Fri, Oct 27, 2023	65.63	65.80	64.64	64.84
7910	NYSE	FUL	Thu, Oct 26, 2023	65.15	65.98	64.75	65.34
7909	NYSE	FUL	Wed, Oct 25, 2023	65.66	65.77	64.90	64.91
7908	NYSE	FUL	Tue, Oct 24, 2023	66.98	66.98	65.82	66.09
7907	NYSE	FUL	Mon, Oct 23, 2023	66.80	67.36	66.28	66.32
7906	NYSE	FUL	Fri, Oct 20, 2023	67.47	67.75	66.86	66.98
7905	NYSE	FUL	Thu, Oct 19, 2023	68.14	69.09	67.28	67.28
7904	NYSE	FUL	Wed, Oct 18, 2023	69.56	69.56	68.48	68.48
7903	NYSE	FUL	Tue, Oct 17, 2023	69.36	71.52	69.36	70.34
7902	NYSE	FUL	Mon, Oct 16, 2023	71.45	72.03	70.90	71.02
7901	NYSE	FUL	Fri, Oct 13, 2023	70.93	71.09	70.04	70.37
7900	NYSE	FUL	Thu, Oct 12, 2023	72.33	72.33	70.33	70.74
7899	NYSE	FUL	Wed, Oct 11, 2023	71.05	71.96	71.05	71.93
7898	NYSE	FUL	Tue, Oct 10, 2023	71.36	72.20	70.81	70.94
7897	NYSE	FUL	Mon, Oct 9, 2023	71.18	71.48	70.17	70.82
7896	NYSE	FUL	Fri, Oct 6, 2023	69.78	71.95	69.73	71.69
7895	NYSE	FUL	Thu, Oct 5, 2023	70.31	70.65	69.90	70.06
7894	NYSE	FUL	Wed, Oct 4, 2023	68.93	70.42	68.65	70.28
7893	NYSE	FUL	Tue, Oct 3, 2023	67.92	68.41	67.76	68.27
7892	NYSE	FUL	Mon, Oct 2, 2023	68.25	68.57	67.55	68.33
7891	NYSE	FUL	Fri, Sep 29, 2023	72.15	72.15	68.54	68.61
7890	NYSE	FUL	Thu, Sep 28, 2023	67.38	71.80	67.38	71.65
7889	NYSE	FUL	Wed, Sep 27, 2023	67.80	68.40	66.90	67.58
7888	NYSE	FUL	Tue, Sep 26, 2023	67.41	68.06	66.99	67.19
7887	NYSE	FUL	Mon, Sep 25, 2023	66.22	67.65	66.22	67.59
7886	NYSE	FUL	Fri, Sep 22, 2023	66.52	67.18	66.52	66.61
7885	NYSE	FUL	Thu, Sep 21, 2023	67.50	67.50	66.46	66.53
7884	NYSE	FUL	Wed, Sep 20, 2023	68.45	68.95	68.01	68.10
7883	NYSE	FUL	Tue, Sep 19, 2023	68.35	68.68	67.80	67.99
7882	NYSE	FUL	Mon, Sep 18, 2023	68.77	68.84	68.19	68.47
7881	NYSE	FUL	Fri, Sep 15, 2023	68.32	69.13	68.02	68.86
7880	NYSE	FUL	Thu, Sep 14, 2023	68.47	69.02	68.00	68.51
7879	NYSE	FUL	Wed, Sep 13, 2023	67.98	67.98	66.94	67.63
7878	NYSE	FUL	Tue, Sep 12, 2023	68.37	68.62	67.69	67.88
7877	NYSE	FUL	Mon, Sep 11, 2023	69.12	70.02	68.87	68.90
7876	NYSE	FUL	Fri, Sep 8, 2023	69.86	69.88	69.16	69.22
7875	NYSE	FUL	Thu, Sep 7, 2023	71.13	71.13	69.43	69.94
7874	NYSE	FUL	Wed, Sep 6, 2023	71.16	71.92	70.12	71.11
7873	NYSE	FUL	Tue, Sep 5, 2023	72.26	72.44	70.23	71.12
7872	NYSE	FUL	Fri, Sep 1, 2023	73.01	73.83	72.62	73.01
7871	NYSE	FUL	Thu, Aug 31, 2023	72.49	73.10	72.18	72.53
7870	NYSE	FUL	Wed, Aug 30, 2023	72.19	73.20	72.19	72.42
7869	NYSE	FUL	Tue, Aug 29, 2023	71.45	72.43	70.81	72.30
7868	NYSE	FUL	Mon, Aug 28, 2023	70.94	72.02	70.94	71.60
7867	NYSE	FUL	Fri, Aug 25, 2023	69.90	70.94	69.23	70.75
7866	NYSE	FUL	Thu, Aug 24, 2023	68.52	69.54	68.44	69.38
7865	NYSE	FUL	Wed, Aug 23, 2023	69.10	69.28	68.55	68.78
7864	NYSE	FUL	Tue, Aug 22, 2023	69.58	69.58	68.36	68.64
7863	NYSE	FUL	Mon, Aug 21, 2023	69.51	69.51	68.62	69.11
7862	NYSE	FUL	Fri, Aug 18, 2023	68.94	69.94	68.94	69.60
7861	NYSE	FUL	Thu, Aug 17, 2023	68.87	70.18	68.87	69.49
7860	NYSE	FUL	Wed, Aug 16, 2023	69.35	69.85	68.66	68.71
7859	NYSE	FUL	Tue, Aug 15, 2023	70.42	70.42	69.42	69.49
7858	NYSE	FUL	Mon, Aug 14, 2023	71.22	71.25	70.24	70.99
7857	NYSE	FUL	Fri, Aug 11, 2023	72.05	72.52	71.51	71.63
7856	NYSE	FUL	Thu, Aug 10, 2023	71.72	72.78	71.25	72.14
7855	NYSE	FUL	Wed, Aug 9, 2023	72.44	72.44	71.16	71.36
7854	NYSE	FUL	Tue, Aug 8, 2023	71.99	72.47	70.94	72.31
7853	NYSE	FUL	Mon, Aug 7, 2023	72.74	73.18	72.45	73.03
7852	NYSE	FUL	Fri, Aug 4, 2023	72.16	73.10	72.16	72.40
7851	NYSE	FUL	Thu, Aug 3, 2023	72.82	73.03	71.82	72.11
7850	NYSE	FUL	Wed, Aug 2, 2023	73.05	73.53	72.71	72.94
7849	NYSE	FUL	Tue, Aug 1, 2023	73.75	74.31	73.45	73.88
7848	NYSE	FUL	Mon, Jul 31, 2023	73.13	74.27	72.78	74.03
7847	NYSE	FUL	Fri, Jul 28, 2023	74.07	74.31	72.80	73.01
7846	NYSE	FUL	Thu, Jul 27, 2023	74.19	74.54	73.26	73.57
7845	NYSE	FUL	Wed, Jul 26, 2023	73.85	74.85	73.73	74.18
7844	NYSE	FUL	Tue, Jul 25, 2023	73.10	74.58	72.97	74.04
7843	NYSE	FUL	Mon, Jul 24, 2023	73.45	73.70	72.83	73.18
7842	NYSE	FUL	Fri, Jul 21, 2023	72.95	73.40	71.89	73.34
7841	NYSE	FUL	Thu, Jul 20, 2023	73.33	73.33	72.41	72.86
7840	NYSE	FUL	Wed, Jul 19, 2023	73.07	73.15	72.13	73.03
7839	NYSE	FUL	Tue, Jul 18, 2023	71.18	73.05	71.08	72.84
7838	NYSE	FUL	Mon, Jul 17, 2023	70.44	71.15	70.16	70.96
7837	NYSE	FUL	Fri, Jul 14, 2023	71.50	71.62	70.04	70.68
7836	NYSE	FUL	Thu, Jul 13, 2023	71.54	72.08	71.21	71.73
7835	NYSE	FUL	Wed, Jul 12, 2023	71.06	71.71	70.40	71.42
7834	NYSE	FUL	Tue, Jul 11, 2023	70.18	70.68	69.60	69.91
7833	NYSE	FUL	Mon, Jul 10, 2023	68.91	69.99	68.79	69.57
7832	NYSE	FUL	Fri, Jul 7, 2023	67.60	69.86	67.56	69.09
7831	NYSE	FUL	Thu, Jul 6, 2023	67.50	68.07	66.46	67.56
7830	NYSE	FUL	Wed, Jul 5, 2023	71.12	71.12	67.91	68.26
7829	NYSE	FUL	Mon, Jul 3, 2023	71.34	72.34	71.22	71.64
7828	NYSE	FUL	Fri, Jun 30, 2023	69.00	71.90	69.00	71.51
7827	NYSE	FUL	Thu, Jun 29, 2023	63.90	69.60	63.72	69.24
7826	NYSE	FUL	Wed, Jun 28, 2023	64.17	64.69	63.47	64.64
7825	NYSE	FUL	Tue, Jun 27, 2023	64.13	64.95	63.54	64.36
7824	NYSE	FUL	Mon, Jun 26, 2023	62.79	64.33	62.79	63.77
7823	NYSE	FUL	Fri, Jun 23, 2023	62.75	64.21	62.62	63.15
7822	NYSE	FUL	Thu, Jun 22, 2023	64.31	64.37	63.45	64.18
7821	NYSE	FUL	Wed, Jun 21, 2023	64.60	65.09	63.96	64.33
7820	NYSE	FUL	Tue, Jun 20, 2023	66.24	66.61	64.56	64.70
7819	NYSE	FUL	Fri, Jun 16, 2023	67.32	67.32	65.98	66.81
7818	NYSE	FUL	Thu, Jun 15, 2023	64.84	66.88	64.84	66.67
7817	NYSE	FUL	Wed, Jun 14, 2023	66.59	66.80	64.95	65.27
7816	NYSE	FUL	Tue, Jun 13, 2023	65.49	66.77	65.49	66.11
7815	NYSE	FUL	Mon, Jun 12, 2023	65.52	66.21	65.02	65.35
7814	NYSE	FUL	Fri, Jun 9, 2023	66.48	66.48	65.18	65.55
7813	NYSE	FUL	Thu, Jun 8, 2023	68.30	68.52	66.57	66.82
7812	NYSE	FUL	Wed, Jun 7, 2023	67.05	68.80	67.05	68.66
7811	NYSE	FUL	Tue, Jun 6, 2023	65.14	67.34	65.14	67.02
7810	NYSE	FUL	Mon, Jun 5, 2023	66.44	66.21	64.62	67.10
7809	NYSE	FUL	Fri, Jun 2, 2023	64.83	67.33	64.81	67.10
7808	NYSE	FUL	Thu, Jun 1, 2023	62.84	63.85	62.74	63.32
7807	NYSE	FUL	Wed, May 31, 2023	64.07	64.38	62.57	62.94
7806	NYSE	FUL	Tue, May 30, 2023	64.05	64.79	63.27	64.38
7805	NYSE	FUL	Fri, May 26, 2023	63.67	64.56	63.62	64.10
7804	NYSE	FUL	Thu, May 25, 2023	63.95	63.95	62.84	63.40
7803	NYSE	FUL	Wed, May 24, 2023	64.82	64.82	63.96	64.13
7802	NYSE	FUL	Tue, May 23, 2023	64.94	66.58	64.73	65.21
7801	NYSE	FUL	Mon, May 22, 2023	66.09	66.21	64.91	65.37
7800	NYSE	FUL	Fri, May 19, 2023	66.61	66.65	65.37	65.78
7799	NYSE	FUL	Thu, May 18, 2023	66.03	66.24	65.47	66.09
7798	NYSE	FUL	Wed, May 17, 2023	64.86	66.52	64.66	66.10
7797	NYSE	FUL	Tue, May 16, 2023	65.36	65.36	64.02	64.67
7796	NYSE	FUL	Mon, May 15, 2023	65.67	66.07	65.37	65.63
7795	NYSE	FUL	Fri, May 12, 2023	66.10	66.27	64.82	65.31
7794	NYSE	FUL	Thu, May 11, 2023	65.41	65.87	64.93	65.82
7793	NYSE	FUL	Wed, May 10, 2023	66.85	67.23	65.18	66.06
7792	NYSE	FUL	Tue, May 9, 2023	65.80	66.21	65.39	65.81
7791	NYSE	FUL	Mon, May 8, 2023	66.66	67.08	65.72	66.21
7790	NYSE	FUL	Fri, May 5, 2023	65.60	66.34	65.38	66.18
7789	NYSE	FUL	Thu, May 4, 2023	64.95	65.20	63.94	64.73
7788	NYSE	FUL	Wed, May 3, 2023	65.74	66.42	65.11	65.18
7787	NYSE	FUL	Tue, May 2, 2023	65.42	65.73	63.78	65.32
7786	NYSE	FUL	Mon, May 1, 2023	66.05	66.79	65.67	65.80
7785	NYSE	FUL	Fri, Apr 28, 2023	64.85	66.47	64.85	66.17
7784	NYSE	FUL	Thu, Apr 27, 2023	63.50	65.20	63.50	64.88
7783	NYSE	FUL	Wed, Apr 26, 2023	63.16	63.71	62.84	63.32
7782	NYSE	FUL	Tue, Apr 25, 2023	65.41	65.61	63.80	63.95
7781	NYSE	FUL	Mon, Apr 24, 2023	66.27	66.70	65.90	66.26
7780	NYSE	FUL	Fri, Apr 21, 2023	67.28	67.28	65.65	66.17
7779	NYSE	FUL	Thu, Apr 20, 2023	66.87	67.46	66.22	66.96
7778	NYSE	FUL	Wed, Apr 19, 2023	66.76	67.47	66.51	67.43
7777	NYSE	FUL	Tue, Apr 18, 2023	67.92	68.00	66.76	67.20
7776	NYSE	FUL	Mon, Apr 17, 2023	66.25	67.62	66.14	67.40
7775	NYSE	FUL	Fri, Apr 14, 2023	67.32	68.03	65.96	66.24
7774	NYSE	FUL	Thu, Apr 13, 2023	66.87	67.75	66.39	67.37
7773	NYSE	FUL	Wed, Apr 12, 2023	68.06	68.15	66.38	66.77
7772	NYSE	FUL	Tue, Apr 11, 2023	66.62	67.60	66.15	67.23
7771	NYSE	FUL	Mon, Apr 10, 2023	64.09	66.24	64.09	66.16
7770	NYSE	FUL	Thu, Apr 6, 2023	64.78	64.90	63.60	64.10
7769	NYSE	FUL	Wed, Apr 5, 2023	64.67	65.38	64.24	65.07
7768	NYSE	FUL	Tue, Apr 4, 2023	67.72	67.72	65.25	65.65
7767	NYSE	FUL	Mon, Apr 3, 2023	68.66	68.97	67.07	67.37
7766	NYSE	FUL	Fri, Mar 31, 2023	67.39	68.62	67.39	68.45
7765	NYSE	FUL	Thu, Mar 30, 2023	67.58	68.30	65.90	67.05
7764	NYSE	FUL	Wed, Mar 29, 2023	68.68	68.92	68.22	68.39
7763	NYSE	FUL	Tue, Mar 28, 2023	67.31	68.15	67.11	67.81
7762	NYSE	FUL	Mon, Mar 27, 2023	67.66	68.03	67.09	67.30
7761	NYSE	FUL	Fri, Mar 24, 2023	65.18	66.96	64.65	66.88
7760	NYSE	FUL	Thu, Mar 23, 2023	66.09	66.93	64.84	65.56
7759	NYSE	FUL	Wed, Mar 22, 2023	67.51	67.99	65.72	65.89
7758	NYSE	FUL	Tue, Mar 21, 2023	67.56	67.98	67.31	67.67
7757	NYSE	FUL	Mon, Mar 20, 2023	65.39	66.61	65.39	66.37
7756	NYSE	FUL	Fri, Mar 17, 2023	65.17	65.17	64.23	64.65
7755	NYSE	FUL	Thu, Mar 16, 2023	64.43	65.94	63.87	65.51
7754	NYSE	FUL	Wed, Mar 15, 2023	64.44	65.28	63.72	65.08
7753	NYSE	FUL	Tue, Mar 14, 2023	67.54	68.11	65.69	66.36
7752	NYSE	FUL	Mon, Mar 13, 2023	65.74	66.87	65.15	65.65
7751	NYSE	FUL	Fri, Mar 10, 2023	68.40	68.40	66.04	66.80
7750	NYSE	FUL	Thu, Mar 9, 2023	70.21	70.59	68.20	68.37
7749	NYSE	FUL	Wed, Mar 8, 2023	69.41	70.33	69.18	69.89
7748	NYSE	FUL	Tue, Mar 7, 2023	70.30	70.39	68.88	69.31
7747	NYSE	FUL	Mon, Mar 6, 2023	71.95	72.26	70.36	70.40
7746	NYSE	FUL	Fri, Mar 3, 2023	71.82	72.31	70.98	72.21
7745	NYSE	FUL	Thu, Mar 2, 2023	69.89	71.45	69.49	71.20
7744	NYSE	FUL	Wed, Mar 1, 2023	69.67	70.71	69.03	70.41
7743	NYSE	FUL	Tue, Feb 28, 2023	70.16	70.96	69.73	69.76
7742	NYSE	FUL	Mon, Feb 27, 2023	70.68	70.78	70.05	70.19
7741	NYSE	FUL	Fri, Feb 24, 2023	68.36	70.01	67.98	69.75
7740	NYSE	FUL	Thu, Feb 23, 2023	69.76	70.25	68.69	69.49
7739	NYSE	FUL	Wed, Feb 22, 2023	68.81	69.89	68.81	69.58
7738	NYSE	FUL	Tue, Feb 21, 2023	71.52	71.53	68.68	68.79
7737	NYSE	FUL	Fri, Feb 17, 2023	71.84	72.13	71.41	71.84
7736	NYSE	FUL	Thu, Feb 16, 2023	70.65	72.29	70.44	71.65
7735	NYSE	FUL	Wed, Feb 15, 2023	70.70	72.25	70.43	72.08
7734	NYSE	FUL	Tue, Feb 14, 2023	71.56	72.51	70.99	71.25
7733	NYSE	FUL	Mon, Feb 13, 2023	70.59	71.89	70.26	71.81
7732	NYSE	FUL	Fri, Feb 10, 2023	70.21	70.69	69.62	70.59
7731	NYSE	FUL	Thu, Feb 9, 2023	72.54	72.98	70.34	70.59
7730	NYSE	FUL	Wed, Feb 8, 2023	72.28	73.05	72.07	72.14
7729	NYSE	FUL	Tue, Feb 7, 2023	72.47	73.45	71.94	73.24
7728	NYSE	FUL	Mon, Feb 6, 2023	73.75	73.86	72.52	73.00
7727	NYSE	FUL	Fri, Feb 3, 2023	73.50	74.95	73.23	73.74
7726	NYSE	FUL	Thu, Feb 2, 2023	70.32	73.41	70.32	73.35
7725	NYSE	FUL	Wed, Feb 1, 2023	68.79	71.26	68.79	70.26
7724	NYSE	FUL	Tue, Jan 31, 2023	68.28	69.50	68.07	69.10
7723	NYSE	FUL	Mon, Jan 30, 2023	68.13	69.22	67.83	67.84
7722	NYSE	FUL	Fri, Jan 27, 2023	68.11	68.81	68.05	68.34
7721	NYSE	FUL	Thu, Jan 26, 2023	66.62	68.35	66.62	68.32
7720	NYSE	FUL	Wed, Jan 25, 2023	67.29	67.91	66.51	67.24
7719	NYSE	FUL	Tue, Jan 24, 2023	67.97	69.09	66.88	68.17
7718	NYSE	FUL	Mon, Jan 23, 2023	68.67	69.86	68.24	68.54
7717	NYSE	FUL	Fri, Jan 20, 2023	69.61	70.40	68.03	68.85
7716	NYSE	FUL	Thu, Jan 19, 2023	71.53	72.99	68.20	69.08
7715	NYSE	FUL	Wed, Jan 18, 2023	72.98	73.53	71.50	71.83
7714	NYSE	FUL	Tue, Jan 17, 2023	74.25	74.35	72.64	72.95
7713	NYSE	FUL	Fri, Jan 13, 2023	74.17	74.54	73.83	74.19
7712	NYSE	FUL	Thu, Jan 12, 2023	74.59	74.96	74.08	74.74
7711	NYSE	FUL	Wed, Jan 11, 2023	73.44	74.38	72.69	74.38
7710	NYSE	FUL	Tue, Jan 10, 2023	72.38	73.33	72.01	72.93
7709	NYSE	FUL	Mon, Jan 9, 2023	72.14	73.84	71.77	72.83
7708	NYSE	FUL	Fri, Jan 6, 2023	71.27	72.83	70.48	71.74
7707	NYSE	FUL	Thu, Jan 5, 2023	72.87	72.87	69.92	70.26
7706	NYSE	FUL	Wed, Jan 4, 2023	73.42	74.29	73.01	73.73
7705	NYSE	FUL	Tue, Jan 3, 2023	72.47	72.81	71.31	72.65
7704	NYSE	FUL	Fri, Dec 30, 2022	71.84	71.92	70.77	71.62
7703	NYSE	FUL	Thu, Dec 29, 2022	72.65	72.88	72.15	72.39
7702	NYSE	FUL	Wed, Dec 28, 2022	73.47	73.60	72.18	72.25
7701	NYSE	FUL	Tue, Dec 27, 2022	73.96	74.73	73.13	73.40
7700	NYSE	FUL	Fri, Dec 23, 2022	72.51	73.71	72.51	73.63
7699	NYSE	FUL	Thu, Dec 22, 2022	74.22	74.22	72.54	72.90
7698	NYSE	FUL	Wed, Dec 21, 2022	74.20	75.50	74.20	74.79
7697	NYSE	FUL	Tue, Dec 20, 2022	74.04	74.58	73.67	73.75
7696	NYSE	FUL	Mon, Dec 19, 2022	75.75	76.20	73.45	73.93
7695	NYSE	FUL	Fri, Dec 16, 2022	75.06	76.61	74.60	75.83
7694	NYSE	FUL	Thu, Dec 15, 2022	77.32	77.56	75.78	76.00
7693	NYSE	FUL	Wed, Dec 14, 2022	78.52	79.32	77.24	78.31
7692	NYSE	FUL	Tue, Dec 13, 2022	79.73	80.29	78.24	78.72
7691	NYSE	FUL	Mon, Dec 12, 2022	77.50	77.54	76.43	77.23
7690	NYSE	FUL	Fri, Dec 9, 2022	76.55	77.37	76.41	77.00
7689	NYSE	FUL	Thu, Dec 8, 2022	77.74	78.05	76.15	76.76
7688	NYSE	FUL	Wed, Dec 7, 2022	77.48	78.01	76.82	77.02
7687	NYSE	FUL	Tue, Dec 6, 2022	78.23	78.60	76.69	77.47
7686	NYSE	FUL	Mon, Dec 5, 2022	79.07	79.22	77.48	78.05
7685	NYSE	FUL	Fri, Dec 2, 2022	79.00	81.13	79.00	80.33
7684	NYSE	FUL	Thu, Dec 1, 2022	80.69	81.41	79.33	79.91
7683	NYSE	FUL	Wed, Nov 30, 2022	77.95	80.36	77.54	80.31
7682	NYSE	FUL	Tue, Nov 29, 2022	78.03	78.67	77.97	78.29
7681	NYSE	FUL	Mon, Nov 28, 2022	78.26	78.81	77.78	78.03
7680	NYSE	FUL	Fri, Nov 25, 2022	79.24	79.83	78.99	79.70
7679	NYSE	FUL	Wed, Nov 23, 2022	78.19	79.70	78.18	79.39
7678	NYSE	FUL	Tue, Nov 22, 2022	77.42	78.77	77.27	78.55
7677	NYSE	FUL	Mon, Nov 21, 2022	76.82	77.96	76.64	76.99
7676	NYSE	FUL	Fri, Nov 18, 2022	76.53	77.20	75.55	77.18
7675	NYSE	FUL	Thu, Nov 17, 2022	74.62	75.47	73.54	75.36
7674	NYSE	FUL	Wed, Nov 16, 2022	75.57	76.20	75.11	75.58
7673	NYSE	FUL	Tue, Nov 15, 2022	77.07	77.34	75.05	76.03
7672	NYSE	FUL	Mon, Nov 14, 2022	74.45	77.19	74.18	75.85
7671	NYSE	FUL	Fri, Nov 11, 2022	75.00	76.18	75.00	75.17
7670	NYSE	FUL	Thu, Nov 10, 2022	73.81	75.22	73.81	74.70
7669	NYSE	FUL	Wed, Nov 9, 2022	72.31	73.16	71.31	71.74
7668	NYSE	FUL	Tue, Nov 8, 2022	71.79	73.62	71.74	72.89
7667	NYSE	FUL	Mon, Nov 7, 2022	70.80	71.65	70.06	71.43
7666	NYSE	FUL	Fri, Nov 4, 2022	69.50	71.17	68.47	70.11
7665	NYSE	FUL	Thu, Nov 3, 2022	66.52	68.64	66.39	68.24
7664	NYSE	FUL	Wed, Nov 2, 2022	70.12	71.43	67.67	67.67
7663	NYSE	FUL	Tue, Nov 1, 2022	70.66	70.66	69.07	70.26
7662	NYSE	FUL	Mon, Oct 31, 2022	69.64	70.66	69.26	69.71
7661	NYSE	FUL	Fri, Oct 28, 2022	68.26	69.93	68.12	69.69
7660	NYSE	FUL	Thu, Oct 27, 2022	67.97	69.08	67.84	68.16
7659	NYSE	FUL	Wed, Oct 26, 2022	68.02	68.90	66.61	67.58
7658	NYSE	FUL	Tue, Oct 25, 2022	65.41	67.45	65.41	67.25
7657	NYSE	FUL	Mon, Oct 24, 2022	65.65	66.02	64.90	65.38
7656	NYSE	FUL	Fri, Oct 21, 2022	63.05	65.62	63.05	65.12
7655	NYSE	FUL	Thu, Oct 20, 2022	64.65	65.56	62.22	62.73
7654	NYSE	FUL	Wed, Oct 19, 2022	66.41	67.50	64.64	65.04
7653	NYSE	FUL	Tue, Oct 18, 2022	67.69	67.80	66.41	67.24
7652	NYSE	FUL	Mon, Oct 17, 2022	65.55	66.37	65.01	66.08
7651	NYSE	FUL	Fri, Oct 14, 2022	65.87	66.03	64.09	64.21
7650	NYSE	FUL	Thu, Oct 13, 2022	62.73	65.86	62.10	65.15
7649	NYSE	FUL	Wed, Oct 12, 2022	64.85	64.85	63.72	64.00
7648	NYSE	FUL	Tue, Oct 11, 2022	63.93	65.88	63.93	64.55
7647	NYSE	FUL	Mon, Oct 10, 2022	65.01	65.10	63.88	64.38
7646	NYSE	FUL	Fri, Oct 7, 2022	66.74	67.07	64.33	64.62
7645	NYSE	FUL	Thu, Oct 6, 2022	66.21	67.74	66.21	67.21
7644	NYSE	FUL	Wed, Oct 5, 2022	64.61	67.06	64.61	66.75
7643	NYSE	FUL	Tue, Oct 4, 2022	64.88	66.39	64.88	65.99
7642	NYSE	FUL	Mon, Oct 3, 2022	61.15	64.00	61.14	63.71
7641	NYSE	FUL	Fri, Sep 30, 2022	60.65	62.15	60.10	60.10
7640	NYSE	FUL	Thu, Sep 29, 2022	60.91	61.26	59.80	60.47
7639	NYSE	FUL	Wed, Sep 28, 2022	59.97	62.44	59.81	61.81
7638	NYSE	FUL	Tue, Sep 27, 2022	60.60	61.17	59.31	59.78
7637	NYSE	FUL	Mon, Sep 26, 2022	60.32	61.59	60.21	60.32
7636	NYSE	FUL	Fri, Sep 23, 2022	60.50	60.94	59.35	60.89
7635	NYSE	FUL	Thu, Sep 22, 2022	61.06	62.35	60.03	61.66
7634	NYSE	FUL	Wed, Sep 21, 2022	61.14	61.51	59.72	59.84
7633	NYSE	FUL	Tue, Sep 20, 2022	60.73	60.91	60.17	60.67
7632	NYSE	FUL	Mon, Sep 19, 2022	59.24	61.88	59.24	61.88
7631	NYSE	FUL	Fri, Sep 16, 2022	60.55	60.55	58.92	59.80
7630	NYSE	FUL	Thu, Sep 15, 2022	62.50	63.06	61.22	61.53
7629	NYSE	FUL	Wed, Sep 14, 2022	63.66	63.66	61.75	62.77
7628	NYSE	FUL	Tue, Sep 13, 2022	66.50	66.74	63.91	63.98
7627	NYSE	FUL	Mon, Sep 12, 2022	68.31	68.78	67.54	68.42
7626	NYSE	FUL	Fri, Sep 9, 2022	66.33	67.39	66.01	67.38
7625	NYSE	FUL	Thu, Sep 8, 2022	65.04	65.90	64.46	65.81
7624	NYSE	FUL	Wed, Sep 7, 2022	63.10	65.71	62.64	65.68
7623	NYSE	FUL	Tue, Sep 6, 2022	63.96	63.96	62.66	63.07
7622	NYSE	FUL	Fri, Sep 2, 2022	64.80	65.37	63.38	63.87
7621	NYSE	FUL	Thu, Sep 1, 2022	64.36	64.36	62.73	63.84
7620	NYSE	FUL	Wed, Aug 31, 2022	65.98	65.98	64.75	64.86
7619	NYSE	FUL	Tue, Aug 30, 2022	66.84	67.22	65.58	66.06
7618	NYSE	FUL	Mon, Aug 29, 2022	66.42	67.02	65.94	66.58
7617	NYSE	FUL	Fri, Aug 26, 2022	70.50	70.50	67.19	67.28
7616	NYSE	FUL	Thu, Aug 25, 2022	68.69	70.59	68.69	70.57
7615	NYSE	FUL	Wed, Aug 24, 2022	68.02	69.16	68.02	68.78
7614	NYSE	FUL	Tue, Aug 23, 2022	67.88	69.11	67.88	68.50
7613	NYSE	FUL	Mon, Aug 22, 2022	69.76	69.85	68.21	68.28
7612	NYSE	FUL	Fri, Aug 19, 2022	71.23	71.23	70.28	70.64
7611	NYSE	FUL	Thu, Aug 18, 2022	69.92	71.70	69.73	71.70
7610	NYSE	FUL	Wed, Aug 17, 2022	70.50	70.76	69.57	69.95
7609	NYSE	FUL	Tue, Aug 16, 2022	69.37	71.33	69.37	71.07
7608	NYSE	FUL	Mon, Aug 15, 2022	68.72	69.98	68.72	69.97
7607	NYSE	FUL	Fri, Aug 12, 2022	67.31	69.27	67.11	69.18
7606	NYSE	FUL	Thu, Aug 11, 2022	66.49	67.89	66.30	67.04
7605	NYSE	FUL	Wed, Aug 10, 2022	65.39	66.54	65.39	65.78
7604	NYSE	FUL	Tue, Aug 9, 2022	64.44	64.75	63.65	64.18
7603	NYSE	FUL	Mon, Aug 8, 2022	64.39	65.04	63.73	64.38
7602	NYSE	FUL	Fri, Aug 5, 2022	63.04	64.21	62.74	63.88
7601	NYSE	FUL	Thu, Aug 4, 2022	63.61	64.27	63.04	63.72
7600	NYSE	FUL	Wed, Aug 3, 2022	63.37	63.73	63.01	63.27
7599	NYSE	FUL	Tue, Aug 2, 2022	64.39	64.39	62.99	63.25
7598	NYSE	FUL	Mon, Aug 1, 2022	63.82	64.47	63.15	64.26
7597	NYSE	FUL	Fri, Jul 29, 2022	64.49	64.86	64.02	64.20
7596	NYSE	FUL	Thu, Jul 28, 2022	63.72	64.56	63.40	64.47
7595	NYSE	FUL	Wed, Jul 27, 2022	62.53	63.90	61.78	63.56
7594	NYSE	FUL	Tue, Jul 26, 2022	62.60	62.85	61.97	62.70
7593	NYSE	FUL	Mon, Jul 25, 2022	62.83	63.34	62.10	62.76
7592	NYSE	FUL	Fri, Jul 22, 2022	62.88	62.89	61.84	62.42
7591	NYSE	FUL	Thu, Jul 21, 2022	60.80	62.39	60.58	62.39
7590	NYSE	FUL	Wed, Jul 20, 2022	60.60	61.58	60.50	61.21
7589	NYSE	FUL	Tue, Jul 19, 2022	59.52	60.98	59.18	60.68
7588	NYSE	FUL	Mon, Jul 18, 2022	59.64	60.03	58.30	58.52
7587	NYSE	FUL	Fri, Jul 15, 2022	59.64	59.82	58.29	58.96
7586	NYSE	FUL	Thu, Jul 14, 2022	57.60	58.70	57.36	58.58
7585	NYSE	FUL	Wed, Jul 13, 2022	58.46	58.95	57.86	58.65
7584	NYSE	FUL	Tue, Jul 12, 2022	59.36	60.62	59.15	59.25
7583	NYSE	FUL	Mon, Jul 11, 2022	59.50	60.32	59.20	59.40
7582	NYSE	FUL	Fri, Jul 8, 2022	60.53	61.03	59.80	60.15
7581	NYSE	FUL	Thu, Jul 7, 2022	60.16	61.20	59.66	60.76
7580	NYSE	FUL	Wed, Jul 6, 2022	60.26	60.52	58.82	59.62
7579	NYSE	FUL	Tue, Jul 5, 2022	59.20	59.76	57.39	59.71
7578	NYSE	FUL	Fri, Jul 1, 2022	59.67	60.85	58.96	60.53
7577	NYSE	FUL	Thu, Jun 30, 2022	60.12	60.57	59.09	60.21
7576	NYSE	FUL	Wed, Jun 29, 2022	60.81	61.02	59.37	60.94
7575	NYSE	FUL	Tue, Jun 28, 2022	61.68	62.65	60.23	60.49
7574	NYSE	FUL	Mon, Jun 27, 2022	62.11	62.37	60.46	61.35
7573	NYSE	FUL	Fri, Jun 24, 2022	58.00	61.87	58.00	61.87
7572	NYSE	FUL	Thu, Jun 23, 2022	59.96	60.38	57.61	59.24
7571	NYSE	FUL	Wed, Jun 22, 2022	60.12	62.04	59.94	61.44
7570	NYSE	FUL	Tue, Jun 21, 2022	61.35	61.92	60.25	61.13
7569	NYSE	FUL	Fri, Jun 17, 2022	60.79	61.26	59.46	60.28
7568	NYSE	FUL	Thu, Jun 16, 2022	62.24	62.24	60.20	60.63
7567	NYSE	FUL	Wed, Jun 15, 2022	64.61	65.39	62.99	64.01
7566	NYSE	FUL	Tue, Jun 14, 2022	64.97	65.03	62.80	63.81
7565	NYSE	FUL	Mon, Jun 13, 2022	67.18	67.33	65.10	65.39
7564	NYSE	FUL	Fri, Jun 10, 2022	70.08	70.54	68.59	68.98
7563	NYSE	FUL	Thu, Jun 9, 2022	71.81	72.86	71.15	71.60
7562	NYSE	FUL	Wed, Jun 8, 2022	72.79	73.27	71.99	72.06
7561	NYSE	FUL	Tue, Jun 7, 2022	72.56	73.83	71.79	73.54
7560	NYSE	FUL	Mon, Jun 6, 2022	72.68	72.80	72.01	72.70
7559	NYSE	FUL	Fri, Jun 3, 2022	71.97	72.44	71.41	72.05
7558	NYSE	FUL	Thu, Jun 2, 2022	71.08	72.92	70.62	72.75
7557	NYSE	FUL	Wed, Jun 1, 2022	71.00	71.00	69.74	70.46
7556	NYSE	FUL	Tue, May 31, 2022	70.29	71.37	69.54	71.08
7555	NYSE	FUL	Fri, May 27, 2022	70.69	71.34	70.65	71.13
7554	NYSE	FUL	Thu, May 26, 2022	68.71	70.41	68.71	70.01
7553	NYSE	FUL	Wed, May 25, 2022	67.51	68.65	67.41	68.15
7552	NYSE	FUL	Tue, May 24, 2022	68.36	68.60	67.24	67.99
7551	NYSE	FUL	Mon, May 23, 2022	68.38	69.04	67.57	68.75
7550	NYSE	FUL	Fri, May 20, 2022	67.59	67.72	65.98	67.42
7549	NYSE	FUL	Thu, May 19, 2022	66.59	67.32	65.91	66.94
7548	NYSE	FUL	Wed, May 18, 2022	66.89	67.76	66.22	66.85
7547	NYSE	FUL	Tue, May 17, 2022	65.30	67.14	65.10	67.03
7546	NYSE	FUL	Mon, May 16, 2022	64.19	65.06	63.11	64.09
7545	NYSE	FUL	Fri, May 13, 2022	65.24	66.17	64.66	65.02
7544	NYSE	FUL	Thu, May 12, 2022	64.77	65.39	63.47	64.67
7543	NYSE	FUL	Wed, May 11, 2022	65.20	66.89	64.73	64.82
7542	NYSE	FUL	Tue, May 10, 2022	67.05	67.15	64.18	64.85
7541	NYSE	FUL	Mon, May 9, 2022	65.60	66.94	65.21	66.09
7540	NYSE	FUL	Fri, May 6, 2022	67.27	67.27	65.69	66.59
7539	NYSE	FUL	Thu, May 5, 2022	69.15	69.88	66.75	67.56
7538	NYSE	FUL	Wed, May 4, 2022	67.18	69.79	66.85	69.73
7537	NYSE	FUL	Tue, May 3, 2022	66.38	67.49	65.84	67.03
7536	NYSE	FUL	Mon, May 2, 2022	66.50	67.53	64.99	66.13
7535	NYSE	FUL	Fri, Apr 29, 2022	68.20	68.96	66.53	66.70
7534	NYSE	FUL	Thu, Apr 28, 2022	67.31	68.66	66.43	68.41
7533	NYSE	FUL	Wed, Apr 27, 2022	67.36	68.43	67.02	67.51
7532	NYSE	FUL	Tue, Apr 26, 2022	69.06	69.94	67.37	67.37
7531	NYSE	FUL	Mon, Apr 25, 2022	68.86	69.47	66.97	69.24
7530	NYSE	FUL	Fri, Apr 22, 2022	70.84	71.19	69.25	69.27
7529	NYSE	FUL	Thu, Apr 21, 2022	72.77	73.00	70.93	71.29
7528	NYSE	FUL	Wed, Apr 20, 2022	72.26	72.94	72.01	72.04
7527	NYSE	FUL	Tue, Apr 19, 2022	70.15	71.97	70.06	71.51
7526	NYSE	FUL	Mon, Apr 18, 2022	71.50	72.20	69.59	70.15
7525	NYSE	FUL	Thu, Apr 14, 2022	70.00	71.79	70.00	70.30
7524	NYSE	FUL	Wed, Apr 13, 2022	66.93	69.04	66.45	68.99
7523	NYSE	FUL	Tue, Apr 12, 2022	67.45	68.62	66.22	66.53
7522	NYSE	FUL	Mon, Apr 11, 2022	67.33	68.44	67.00	67.25
7521	NYSE	FUL	Fri, Apr 8, 2022	68.05	68.52	67.18	67.57
7520	NYSE	FUL	Thu, Apr 7, 2022	66.16	67.86	65.55	67.55
7519	NYSE	FUL	Wed, Apr 6, 2022	65.46	66.94	64.97	66.27
7518	NYSE	FUL	Tue, Apr 5, 2022	66.95	67.27	65.62	65.77
7517	NYSE	FUL	Mon, Apr 4, 2022	67.28	67.30	66.12	66.87
7516	NYSE	FUL	Fri, Apr 1, 2022	66.55	67.35	65.94	67.33
7515	NYSE	FUL	Thu, Mar 31, 2022	66.71	67.53	65.98	66.07
7514	NYSE	FUL	Wed, Mar 30, 2022	68.60	68.60	66.70	67.09
7513	NYSE	FUL	Tue, Mar 29, 2022	67.50	69.23	67.21	69.01
7512	NYSE	FUL	Mon, Mar 28, 2022	66.74	67.00	65.74	66.81
7511	NYSE	FUL	Fri, Mar 25, 2022	67.56	67.57	65.39	66.86
7510	NYSE	FUL	Thu, Mar 24, 2022	70.72	70.76	65.26	67.90
7509	NYSE	FUL	Wed, Mar 23, 2022	67.31	67.89	66.76	67.40
7508	NYSE	FUL	Tue, Mar 22, 2022	68.00	68.05	67.01	67.57
7507	NYSE	FUL	Mon, Mar 21, 2022	67.29	68.13	66.96	67.50
7506	NYSE	FUL	Fri, Mar 18, 2022	67.89	67.92	66.19	67.23
7505	NYSE	FUL	Thu, Mar 17, 2022	66.83	67.98	66.28	67.69
7504	NYSE	FUL	Wed, Mar 16, 2022	66.55	67.83	65.82	67.39
7503	NYSE	FUL	Tue, Mar 15, 2022	66.62	66.91	65.63	65.93
7502	NYSE	FUL	Mon, Mar 14, 2022	65.96	66.86	65.42	66.18
7501	NYSE	FUL	Fri, Mar 11, 2022	66.18	66.80	65.10	65.19
7500	NYSE	FUL	Thu, Mar 10, 2022	64.51	65.75	64.39	65.57
7499	NYSE	FUL	Wed, Mar 9, 2022	63.81	66.07	63.72	65.51
7498	NYSE	FUL	Tue, Mar 8, 2022	64.21	64.83	61.92	61.99
7497	NYSE	FUL	Mon, Mar 7, 2022	66.24	66.44	63.54	63.98
7496	NYSE	FUL	Fri, Mar 4, 2022	66.64	66.87	65.62	66.15
7495	NYSE	FUL	Thu, Mar 3, 2022	67.90	67.90	66.54	67.58
7494	NYSE	FUL	Wed, Mar 2, 2022	65.72	67.54	65.36	67.16
7493	NYSE	FUL	Tue, Mar 1, 2022	68.00	68.15	64.72	65.21
7492	NYSE	FUL	Mon, Feb 28, 2022	68.94	69.38	67.82	68.37
7491	NYSE	FUL	Fri, Feb 25, 2022	68.58	70.47	68.35	69.88
7490	NYSE	FUL	Thu, Feb 24, 2022	66.83	68.28	66.02	67.94
7489	NYSE	FUL	Wed, Feb 23, 2022	70.21	70.49	68.48	68.66
7488	NYSE	FUL	Tue, Feb 22, 2022	70.34	70.61	69.04	69.76
7487	NYSE	FUL	Fri, Feb 18, 2022	71.07	71.35	70.02	70.38
7486	NYSE	FUL	Thu, Feb 17, 2022	70.59	70.99	70.13	70.89
7485	NYSE	FUL	Wed, Feb 16, 2022	71.30	71.86	70.65	71.45
7484	NYSE	FUL	Tue, Feb 15, 2022	70.03	71.82	69.62	71.33
7483	NYSE	FUL	Mon, Feb 14, 2022	70.60	70.92	68.95	69.27
7482	NYSE	FUL	Fri, Feb 11, 2022	70.95	71.20	69.38	70.28
7481	NYSE	FUL	Thu, Feb 10, 2022	70.30	72.55	70.30	70.72
7480	NYSE	FUL	Wed, Feb 9, 2022	71.43	72.24	71.02	71.34
7479	NYSE	FUL	Tue, Feb 8, 2022	69.58	70.93	69.58	70.85
7478	NYSE	FUL	Mon, Feb 7, 2022	69.03	70.06	68.51	69.36
7477	NYSE	FUL	Fri, Feb 4, 2022	69.96	70.30	68.43	69.22
7476	NYSE	FUL	Thu, Feb 3, 2022	70.71	72.00	70.48	70.68
7475	NYSE	FUL	Wed, Feb 2, 2022	71.53	72.51	70.96	71.84
7474	NYSE	FUL	Tue, Feb 1, 2022	72.35	72.75	71.09	71.88
7473	NYSE	FUL	Mon, Jan 31, 2022	71.30	71.77	70.60	71.77
7472	NYSE	FUL	Fri, Jan 28, 2022	70.97	71.81	69.47	71.78
7471	NYSE	FUL	Thu, Jan 27, 2022	72.36	73.16	70.55	71.12
7470	NYSE	FUL	Wed, Jan 26, 2022	72.80	73.80	71.02	71.55
7469	NYSE	FUL	Tue, Jan 25, 2022	71.63	73.01	70.52	71.89
7468	NYSE	FUL	Mon, Jan 24, 2022	70.95	73.29	70.34	72.94
7467	NYSE	FUL	Fri, Jan 21, 2022	73.30	75.15	71.51	72.34
7466	NYSE	FUL	Thu, Jan 20, 2022	77.33	77.68	75.04	75.16
7465	NYSE	FUL	Wed, Jan 19, 2022	75.80	77.19	75.68	75.81
7464	NYSE	FUL	Tue, Jan 18, 2022	76.64	76.64	74.65	76.01
7463	NYSE	FUL	Fri, Jan 14, 2022	76.03	77.15	75.94	77.01
7462	NYSE	FUL	Thu, Jan 13, 2022	76.76	77.94	76.76	77.07
7461	NYSE	FUL	Wed, Jan 12, 2022	77.78	78.00	75.94	76.48
7460	NYSE	FUL	Tue, Jan 11, 2022	77.01	77.52	75.56	77.16
7459	NYSE	FUL	Mon, Jan 10, 2022	76.51	77.11	75.91	76.66
7458	NYSE	FUL	Fri, Jan 7, 2022	77.83	78.15	76.73	76.74
7457	NYSE	FUL	Thu, Jan 6, 2022	77.12	78.46	77.12	77.81
7456	NYSE	FUL	Wed, Jan 5, 2022	78.50	78.76	76.66	77.27
7455	NYSE	FUL	Tue, Jan 4, 2022	77.94	79.54	77.94	78.17
7454	NYSE	FUL	Mon, Jan 3, 2022	81.00	81.55	78.11	78.61
7453	NYSE	FUL	Fri, Dec 31, 2021	80.18	81.24	80.18	81.00
7452	NYSE	FUL	Thu, Dec 30, 2021	81.36	81.73	80.32	80.44
7451	NYSE	FUL	Wed, Dec 29, 2021	81.53	81.66	81.23	81.51
7450	NYSE	FUL	Tue, Dec 28, 2021	81.17	81.50	80.74	81.16
7449	NYSE	FUL	Mon, Dec 27, 2021	79.56	81.07	79.18	80.89
7448	NYSE	FUL	Thu, Dec 23, 2021	79.57	80.07	79.09	79.13
7447	NYSE	FUL	Wed, Dec 22, 2021	78.81	79.48	78.36	79.34
7446	NYSE	FUL	Tue, Dec 21, 2021	78.03	79.17	77.89	78.87
7445	NYSE	FUL	Mon, Dec 20, 2021	76.92	77.52	75.51	77.36
7444	NYSE	FUL	Fri, Dec 17, 2021	78.74	79.43	77.52	77.95
7443	NYSE	FUL	Thu, Dec 16, 2021	79.19	79.72	78.61	79.46
7442	NYSE	FUL	Wed, Dec 15, 2021	77.22	78.69	76.38	78.58
7441	NYSE	FUL	Tue, Dec 14, 2021	77.65	78.28	76.75	77.07
7440	NYSE	FUL	Mon, Dec 13, 2021	78.03	78.84	77.28	77.87
7439	NYSE	FUL	Fri, Dec 10, 2021	78.67	79.03	78.04	78.54
7438	NYSE	FUL	Thu, Dec 9, 2021	77.72	78.58	77.41	78.15
7437	NYSE	FUL	Wed, Dec 8, 2021	78.72	78.89	77.93	78.51
7436	NYSE	FUL	Tue, Dec 7, 2021	78.00	79.08	77.98	78.23
7435	NYSE	FUL	Mon, Dec 6, 2021	77.00	78.72	76.70	77.50
7434	NYSE	FUL	Fri, Dec 3, 2021	76.12	76.30	75.00	75.97
7433	NYSE	FUL	Thu, Dec 2, 2021	73.62	75.94	73.60	75.54
7432	NYSE	FUL	Wed, Dec 1, 2021	74.64	75.75	73.00	73.01
7431	NYSE	FUL	Tue, Nov 30, 2021	73.61	74.68	73.02	73.16
7430	NYSE	FUL	Mon, Nov 29, 2021	74.70	75.77	73.67	74.84
7429	NYSE	FUL	Fri, Nov 26, 2021	74.62	74.68	72.90	73.90
7428	NYSE	FUL	Wed, Nov 24, 2021	76.94	77.05	76.26	76.71
7427	NYSE	FUL	Tue, Nov 23, 2021	76.96	77.94	76.96	77.48
7426	NYSE	FUL	Mon, Nov 22, 2021	77.09	77.65	76.59	76.63
7425	NYSE	FUL	Fri, Nov 19, 2021	77.56	78.54	76.46	76.48
7424	NYSE	FUL	Thu, Nov 18, 2021	78.41	78.41	77.51	78.00
7423	NYSE	FUL	Wed, Nov 17, 2021	79.95	80.13	77.93	78.55
7422	NYSE	FUL	Tue, Nov 16, 2021	78.90	80.08	78.72	80.04
7421	NYSE	FUL	Mon, Nov 15, 2021	78.81	79.01	77.75	78.99
7420	NYSE	FUL	Fri, Nov 12, 2021	77.09	78.31	76.60	78.28
7419	NYSE	FUL	Thu, Nov 11, 2021	75.34	76.86	74.95	76.77
7418	NYSE	FUL	Wed, Nov 10, 2021	74.99	75.77	74.61	75.23
7417	NYSE	FUL	Tue, Nov 9, 2021	74.26	75.35	73.71	75.00
7416	NYSE	FUL	Mon, Nov 8, 2021	74.97	75.26	74.07	74.30
7415	NYSE	FUL	Fri, Nov 5, 2021	74.46	75.16	74.07	74.43
7414	NYSE	FUL	Thu, Nov 4, 2021	73.96	74.19	73.52	73.55
7413	NYSE	FUL	Wed, Nov 3, 2021	72.86	73.93	72.62	73.57
7412	NYSE	FUL	Tue, Nov 2, 2021	72.25	73.27	71.89	72.95
7411	NYSE	FUL	Mon, Nov 1, 2021	70.99	72.72	70.80	72.23
7410	NYSE	FUL	Fri, Oct 29, 2021	69.57	70.55	69.57	70.51
7409	NYSE	FUL	Thu, Oct 28, 2021	69.24	70.70	69.24	70.00
7408	NYSE	FUL	Wed, Oct 27, 2021	69.43	69.75	68.69	69.03
7407	NYSE	FUL	Tue, Oct 26, 2021	70.40	70.47	69.71	69.93
7406	NYSE	FUL	Mon, Oct 25, 2021	70.02	70.60	69.82	70.30
7405	NYSE	FUL	Fri, Oct 22, 2021	70.00	70.96	69.53	69.71
7404	NYSE	FUL	Thu, Oct 21, 2021	68.40	69.92	68.27	69.88
7403	NYSE	FUL	Wed, Oct 20, 2021	67.91	68.64	67.65	68.46
7402	NYSE	FUL	Tue, Oct 19, 2021	68.59	68.59	67.46	67.69
7401	NYSE	FUL	Mon, Oct 18, 2021	67.89	68.39	67.70	68.26
7400	NYSE	FUL	Fri, Oct 15, 2021	68.00	68.93	67.30	68.34
7399	NYSE	FUL	Thu, Oct 14, 2021	64.60	66.69	64.53	66.69
7398	NYSE	FUL	Wed, Oct 13, 2021	64.14	64.43	63.42	64.04
7397	NYSE	FUL	Tue, Oct 12, 2021	63.48	64.52	63.35	63.85
7396	NYSE	FUL	Mon, Oct 11, 2021	64.25	65.01	63.42	63.53
7395	NYSE	FUL	Fri, Oct 8, 2021	65.43	65.50	64.11	64.16
7394	NYSE	FUL	Thu, Oct 7, 2021	65.28	66.08	65.04	65.29
7393	NYSE	FUL	Wed, Oct 6, 2021	64.67	65.07	63.42	64.60
7392	NYSE	FUL	Tue, Oct 5, 2021	65.20	65.87	64.48	65.36
7391	NYSE	FUL	Mon, Oct 4, 2021	65.45	66.28	64.58	64.85
7390	NYSE	FUL	Fri, Oct 1, 2021	65.07	65.94	63.77	65.24
7389	NYSE	FUL	Thu, Sep 30, 2021	66.27	66.61	64.56	64.56
7388	NYSE	FUL	Wed, Sep 29, 2021	66.01	66.39	65.49	66.22
7387	NYSE	FUL	Tue, Sep 28, 2021	65.99	66.29	65.14	66.06
7386	NYSE	FUL	Mon, Sep 27, 2021	66.21	66.50	65.89	66.05
7385	NYSE	FUL	Fri, Sep 24, 2021	65.24	66.66	64.92	65.72
7384	NYSE	FUL	Thu, Sep 23, 2021	62.50	66.50	62.50	65.19
7383	NYSE	FUL	Wed, Sep 22, 2021	60.60	61.76	60.43	60.43
7382	NYSE	FUL	Tue, Sep 21, 2021	60.55	61.02	59.85	59.86
7381	NYSE	FUL	Mon, Sep 20, 2021	59.33	60.51	59.17	60.46
7380	NYSE	FUL	Fri, Sep 17, 2021	61.99	62.15	60.52	60.72
7379	NYSE	FUL	Thu, Sep 16, 2021	63.75	63.80	62.33	62.33
7378	NYSE	FUL	Wed, Sep 15, 2021	63.27	63.93	63.04	63.69
7377	NYSE	FUL	Tue, Sep 14, 2021	65.68	65.68	63.11	63.22
7376	NYSE	FUL	Mon, Sep 13, 2021	66.09	66.12	65.01	65.29
7375	NYSE	FUL	Fri, Sep 10, 2021	65.79	66.06	65.12	65.23
7374	NYSE	FUL	Thu, Sep 9, 2021	65.27	66.15	65.22	65.32
7373	NYSE	FUL	Wed, Sep 8, 2021	65.17	65.63	64.70	65.35
7372	NYSE	FUL	Tue, Sep 7, 2021	67.42	67.60	65.54	65.55
7371	NYSE	FUL	Fri, Sep 3, 2021	67.75	68.05	66.97	67.95
7370	NYSE	FUL	Thu, Sep 2, 2021	67.67	68.00	67.08	67.78
7369	NYSE	FUL	Wed, Sep 1, 2021	67.72	67.84	66.43	67.59
7368	NYSE	FUL	Tue, Aug 31, 2021	67.83	68.43	67.23	67.57
7367	NYSE	FUL	Mon, Aug 30, 2021	68.62	68.62	67.69	67.80
7366	NYSE	FUL	Fri, Aug 27, 2021	67.04	68.93	66.87	68.32
7365	NYSE	FUL	Thu, Aug 26, 2021	67.18	67.71	66.64	66.64
7364	NYSE	FUL	Wed, Aug 25, 2021	66.77	67.76	66.07	67.21
7363	NYSE	FUL	Tue, Aug 24, 2021	66.52	67.14	66.30	66.50
7362	NYSE	FUL	Mon, Aug 23, 2021	66.26	66.93	66.03	66.30
7361	NYSE	FUL	Fri, Aug 20, 2021	64.45	65.75	64.45	65.71
7360	NYSE	FUL	Thu, Aug 19, 2021	64.41	64.93	64.14	64.42
7359	NYSE	FUL	Wed, Aug 18, 2021	66.24	66.73	65.38	65.45
7358	NYSE	FUL	Tue, Aug 17, 2021	66.96	67.32	65.45	66.23
7357	NYSE	FUL	Mon, Aug 16, 2021	67.46	67.64	66.56	67.58
7356	NYSE	FUL	Fri, Aug 13, 2021	67.65	67.69	67.05	67.64
7355	NYSE	FUL	Thu, Aug 12, 2021	67.35	67.52	66.38	67.39
7354	NYSE	FUL	Wed, Aug 11, 2021	66.06	66.98	65.58	66.93
7353	NYSE	FUL	Tue, Aug 10, 2021	65.50	65.93	65.11	65.83
7352	NYSE	FUL	Mon, Aug 9, 2021	65.28	65.39	64.73	65.25
7351	NYSE	FUL	Fri, Aug 6, 2021	65.10	65.69	64.93	65.64
7350	NYSE	FUL	Thu, Aug 5, 2021	63.93	64.57	63.75	64.44
7349	NYSE	FUL	Wed, Aug 4, 2021	64.27	64.53	63.43	63.47
7348	NYSE	FUL	Tue, Aug 3, 2021	63.96	64.83	63.14	64.74
7347	NYSE	FUL	Mon, Aug 2, 2021	64.70	65.77	63.74	63.81
7346	NYSE	FUL	Fri, Jul 30, 2021	64.65	65.38	64.35	64.62
7345	NYSE	FUL	Thu, Jul 29, 2021	64.20	64.89	64.15	64.48
7344	NYSE	FUL	Wed, Jul 28, 2021	64.02	64.25	62.89	63.80
7343	NYSE	FUL	Tue, Jul 27, 2021	63.19	64.32	62.65	63.75
7342	NYSE	FUL	Mon, Jul 26, 2021	63.41	63.95	63.25	63.74
7341	NYSE	FUL	Fri, Jul 23, 2021	62.60	63.03	62.08	62.91
7340	NYSE	FUL	Thu, Jul 22, 2021	62.51	62.66	61.95	62.15
7339	NYSE	FUL	Wed, Jul 21, 2021	63.00	63.45	62.06	62.55
7338	NYSE	FUL	Tue, Jul 20, 2021	61.63	62.96	61.22	62.33
7337	NYSE	FUL	Mon, Jul 19, 2021	61.75	62.57	61.12	61.62
7336	NYSE	FUL	Fri, Jul 16, 2021	64.62	64.62	62.94	63.08
7335	NYSE	FUL	Thu, Jul 15, 2021	63.43	64.47	63.43	64.13
7334	NYSE	FUL	Wed, Jul 14, 2021	63.88	64.62	63.33	63.77
7333	NYSE	FUL	Tue, Jul 13, 2021	64.48	64.84	63.54	63.42
7332	NYSE	FUL	Mon, Jul 12, 2021	63.99	65.06	63.65	64.84
7331	NYSE	FUL	Fri, Jul 9, 2021	64.72	65.29	64.03	64.58
7330	NYSE	FUL	Thu, Jul 8, 2021	63.44	64.40	62.75	63.51
7329	NYSE	FUL	Wed, Jul 7, 2021	63.09	64.59	63.09	64.50
7328	NYSE	FUL	Tue, Jul 6, 2021	64.51	64.51	62.68	63.35
7327	NYSE	FUL	Fri, Jul 2, 2021	64.60	64.87	64.17	64.47
7326	NYSE	FUL	Thu, Jul 1, 2021	64.34	64.79	63.74	64.58
7325	NYSE	FUL	Wed, Jun 30, 2021	62.67	63.91	62.55	63.61
7324	NYSE	FUL	Tue, Jun 29, 2021	64.34	64.73	63.14	63.14
7323	NYSE	FUL	Mon, Jun 28, 2021	63.68	64.05	62.70	63.82
7322	NYSE	FUL	Fri, Jun 25, 2021	63.34	64.66	63.34	63.79
7321	NYSE	FUL	Thu, Jun 24, 2021	63.12	65.45	62.01	63.80
7320	NYSE	FUL	Wed, Jun 23, 2021	66.84	66.90	65.51	65.66
7319	NYSE	FUL	Tue, Jun 22, 2021	66.72	66.82	66.13	66.49
7318	NYSE	FUL	Mon, Jun 21, 2021	66.66	67.35	66.49	66.99
7317	NYSE	FUL	Fri, Jun 18, 2021	66.28	66.63	65.70	65.91
7316	NYSE	FUL	Thu, Jun 17, 2021	68.51	68.77	65.99	66.99
7315	NYSE	FUL	Wed, Jun 16, 2021	68.45	69.01	67.69	68.59
7314	NYSE	FUL	Tue, Jun 15, 2021	67.88	68.76	67.59	68.59
7313	NYSE	FUL	Mon, Jun 14, 2021	69.02	69.08	67.61	67.84
7312	NYSE	FUL	Fri, Jun 11, 2021	69.23	69.84	68.68	69.06
7311	NYSE	FUL	Thu, Jun 10, 2021	70.05	70.50	68.82	68.89
7310	NYSE	FUL	Wed, Jun 9, 2021	69.44	69.84	68.94	69.34
7309	NYSE	FUL	Tue, Jun 8, 2021	68.30	69.67	68.08	69.48
7308	NYSE	FUL	Mon, Jun 7, 2021	69.67	69.67	68.19	68.48
7307	NYSE	FUL	Fri, Jun 4, 2021	69.55	69.72	68.93	69.51
7306	NYSE	FUL	Thu, Jun 3, 2021	68.77	69.32	68.03	69.22
7305	NYSE	FUL	Wed, Jun 2, 2021	69.96	70.37	68.73	69.05
7304	NYSE	FUL	Tue, Jun 1, 2021	70.00	70.22	69.24	69.94
7303	NYSE	FUL	Fri, May 28, 2021	67.91	69.13	67.44	69.12
7302	NYSE	FUL	Thu, May 27, 2021	67.80	68.54	67.41	67.79
7301	NYSE	FUL	Wed, May 26, 2021	66.67	67.44	66.50	67.16
7300	NYSE	FUL	Tue, May 25, 2021	67.49	68.88	66.54	66.57
7299	NYSE	FUL	Mon, May 24, 2021	67.52	67.60	66.97	67.32
7298	NYSE	FUL	Fri, May 21, 2021	67.39	67.87	66.54	67.00
7297	NYSE	FUL	Thu, May 20, 2021	66.74	66.83	66.06	66.66
7296	NYSE	FUL	Wed, May 19, 2021	66.75	67.14	65.99	66.81
7295	NYSE	FUL	Tue, May 18, 2021	69.10	69.10	67.79	67.80
7294	NYSE	FUL	Mon, May 17, 2021	68.76	69.59	68.05	69.09
7293	NYSE	FUL	Fri, May 14, 2021	68.97	69.60	68.50	69.08
7292	NYSE	FUL	Thu, May 13, 2021	66.66	68.86	66.66	68.46
7291	NYSE	FUL	Wed, May 12, 2021	69.42	69.52	66.36	66.43
7290	NYSE	FUL	Tue, May 11, 2021	68.45	69.74	68.40	69.69
7289	NYSE	FUL	Mon, May 10, 2021	69.68	70.58	68.94	68.98
7288	NYSE	FUL	Fri, May 7, 2021	68.75	69.51	68.44	69.39
7287	NYSE	FUL	Thu, May 6, 2021	68.43	69.09	67.76	69.01
7286	NYSE	FUL	Wed, May 5, 2021	68.60	68.70	67.70	68.35
7285	NYSE	FUL	Tue, May 4, 2021	67.57	68.57	67.37	68.31
7284	NYSE	FUL	Mon, May 3, 2021	67.82	68.54	66.76	67.86
7283	NYSE	FUL	Fri, Apr 30, 2021	67.39	67.77	66.45	66.82
7282	NYSE	FUL	Thu, Apr 29, 2021	68.66	68.66	67.15	67.87
7281	NYSE	FUL	Wed, Apr 28, 2021	68.31	68.64	67.91	68.12
7280	NYSE	FUL	Tue, Apr 27, 2021	67.78	68.29	67.17	68.16
7279	NYSE	FUL	Mon, Apr 26, 2021	68.48	69.33	68.16	68.18
7278	NYSE	FUL	Fri, Apr 23, 2021	67.04	68.61	66.59	68.10
7277	NYSE	FUL	Thu, Apr 22, 2021	67.90	67.91	66.86	66.86
7276	NYSE	FUL	Wed, Apr 21, 2021	65.99	67.74	65.68	67.52
7275	NYSE	FUL	Tue, Apr 20, 2021	67.43	67.76	65.48	65.89
7274	NYSE	FUL	Mon, Apr 19, 2021	67.34	67.84	67.00	67.73
7273	NYSE	FUL	Fri, Apr 16, 2021	66.19	67.70	65.82	67.25
7272	NYSE	FUL	Thu, Apr 15, 2021	64.54	65.52	64.41	65.52
7271	NYSE	FUL	Wed, Apr 14, 2021	63.30	64.87	63.30	64.19
7270	NYSE	FUL	Tue, Apr 13, 2021	64.13	64.59	62.62	63.31
7269	NYSE	FUL	Mon, Apr 12, 2021	64.00	64.68	63.90	64.37
7268	NYSE	FUL	Fri, Apr 9, 2021	63.52	64.14	63.35	64.06
7267	NYSE	FUL	Thu, Apr 8, 2021	62.93	63.57	62.02	63.48
7266	NYSE	FUL	Wed, Apr 7, 2021	64.00	64.05	62.76	62.92
7265	NYSE	FUL	Tue, Apr 6, 2021	64.35	64.99	64.00	64.17
7264	NYSE	FUL	Mon, Apr 5, 2021	63.98	64.74	63.30	64.46
7263	NYSE	FUL	Thu, Apr 1, 2021	62.72	63.26	61.60	63.25
7262	NYSE	FUL	Wed, Mar 31, 2021	63.74	64.73	62.53	62.91
7261	NYSE	FUL	Tue, Mar 30, 2021	63.00	64.32	62.85	63.80
7260	NYSE	FUL	Mon, Mar 29, 2021	63.46	64.63	63.01	63.01
7259	NYSE	FUL	Fri, Mar 26, 2021	62.00	64.06	61.40	63.76
7258	NYSE	FUL	Thu, Mar 25, 2021	58.82	62.19	57.84	61.52
7257	NYSE	FUL	Wed, Mar 24, 2021	59.13	60.50	58.46	58.82
7256	NYSE	FUL	Tue, Mar 23, 2021	58.97	59.80	58.02	58.18
7255	NYSE	FUL	Mon, Mar 22, 2021	60.45	60.87	59.01	59.46
7254	NYSE	FUL	Fri, Mar 19, 2021	60.86	60.88	59.27	60.42
7253	NYSE	FUL	Thu, Mar 18, 2021	62.01	62.72	60.48	60.67
7252	NYSE	FUL	Wed, Mar 17, 2021	61.49	62.42	61.22	62.11
7251	NYSE	FUL	Tue, Mar 16, 2021	61.02	61.50	60.66	61.37
7250	NYSE	FUL	Mon, Mar 15, 2021	61.03	61.58	60.36	61.53
7249	NYSE	FUL	Fri, Mar 12, 2021	60.24	61.47	60.08	61.40
7248	NYSE	FUL	Thu, Mar 11, 2021	60.28	61.15	59.91	60.10
7247	NYSE	FUL	Wed, Mar 10, 2021	59.20	60.24	58.94	59.87
7246	NYSE	FUL	Tue, Mar 9, 2021	59.65	59.99	58.80	59.27
7245	NYSE	FUL	Mon, Mar 8, 2021	58.12	59.88	57.97	59.33
7244	NYSE	FUL	Fri, Mar 5, 2021	56.77	57.74	55.30	57.68
7243	NYSE	FUL	Thu, Mar 4, 2021	56.82	57.10	54.38	55.53
7242	NYSE	FUL	Wed, Mar 3, 2021	57.11	57.85	56.78	56.82
7241	NYSE	FUL	Tue, Mar 2, 2021	58.06	58.18	56.92	56.96
7240	NYSE	FUL	Mon, Mar 1, 2021	57.15	58.14	56.85	58.06
7239	NYSE	FUL	Fri, Feb 26, 2021	56.68	57.31	55.78	56.07
7238	NYSE	FUL	Thu, Feb 25, 2021	58.02	58.54	56.77	56.77
7237	NYSE	FUL	Wed, Feb 24, 2021	57.89	58.57	57.40	58.40
7236	NYSE	FUL	Tue, Feb 23, 2021	57.32	57.97	56.67	57.80
7235	NYSE	FUL	Mon, Feb 22, 2021	57.36	58.12	56.92	57.63
7234	NYSE	FUL	Fri, Feb 19, 2021	56.80	57.82	56.62	57.51
7233	NYSE	FUL	Thu, Feb 18, 2021	56.09	56.47	55.46	56.25
7232	NYSE	FUL	Wed, Feb 17, 2021	56.03	56.88	55.71	56.30
7231	NYSE	FUL	Tue, Feb 16, 2021	57.99	58.55	56.38	56.47
7230	NYSE	FUL	Fri, Feb 12, 2021	58.42	59.23	57.33	57.75
7229	NYSE	FUL	Thu, Feb 11, 2021	57.86	58.70	57.15	58.62
7228	NYSE	FUL	Wed, Feb 10, 2021	56.10	58.20	55.93	57.71
7227	NYSE	FUL	Tue, Feb 9, 2021	56.76	56.93	55.69	55.84
7226	NYSE	FUL	Mon, Feb 8, 2021	55.85	56.74	55.59	56.71
7225	NYSE	FUL	Fri, Feb 5, 2021	55.00	55.67	54.54	55.46
7224	NYSE	FUL	Thu, Feb 4, 2021	53.73	54.60	53.66	54.30
7223	NYSE	FUL	Wed, Feb 3, 2021	52.21	54.16	52.21	53.72
7222	NYSE	FUL	Tue, Feb 2, 2021	53.10	53.19	51.79	52.34
7221	NYSE	FUL	Mon, Feb 1, 2021	51.30	52.59	50.96	52.39
7220	NYSE	FUL	Fri, Jan 29, 2021	51.59	51.59	50.62	50.89
7219	NYSE	FUL	Thu, Jan 28, 2021	52.50	52.87	51.34	51.59
7218	NYSE	FUL	Wed, Jan 27, 2021	51.61	52.91	50.10	51.89
7217	NYSE	FUL	Tue, Jan 26, 2021	52.27	53.61	51.41	52.19
7216	NYSE	FUL	Mon, Jan 25, 2021	52.27	52.27	49.80	50.75
7215	NYSE	FUL	Fri, Jan 22, 2021	52.92	53.21	52.51	52.73
7214	NYSE	FUL	Thu, Jan 21, 2021	54.60	54.62	53.59	53.59
7213	NYSE	FUL	Wed, Jan 20, 2021	53.26	53.85	53.13	53.73
7212	NYSE	FUL	Tue, Jan 19, 2021	53.48	54.12	52.97	53.18
7211	NYSE	FUL	Fri, Jan 15, 2021	53.24	53.68	52.56	53.02
7210	NYSE	FUL	Thu, Jan 14, 2021	54.00	54.87	53.72	54.00
7209	NYSE	FUL	Wed, Jan 13, 2021	55.64	55.67	53.40	53.70
7208	NYSE	FUL	Tue, Jan 12, 2021	54.60	56.02	53.53	55.65
7207	NYSE	FUL	Mon, Jan 11, 2021	54.45	54.73	53.42	54.55
7206	NYSE	FUL	Fri, Jan 8, 2021	56.75	56.75	54.44	55.09
7205	NYSE	FUL	Thu, Jan 7, 2021	56.95	57.68	55.57	56.65
7204	NYSE	FUL	Wed, Jan 6, 2021	54.98	57.21	54.64	56.66
7203	NYSE	FUL	Tue, Jan 5, 2021	52.60	54.93	52.42	53.76
7202	NYSE	FUL	Mon, Jan 4, 2021	53.17	53.74	52.17	52.50
7201	NYSE	FUL	Thu, Dec 31, 2020	52.69	52.87	51.71	51.88
7200	NYSE	FUL	Wed, Dec 30, 2020	52.57	53.48	52.48	52.75
7199	NYSE	FUL	Tue, Dec 29, 2020	53.61	53.82	51.98	52.47
7198	NYSE	FUL	Mon, Dec 28, 2020	54.00	54.37	53.43	53.46
7197	NYSE	FUL	Thu, Dec 24, 2020	53.50	53.96	52.92	53.32
7196	NYSE	FUL	Wed, Dec 23, 2020	53.61	54.18	53.13	53.34
7195	NYSE	FUL	Tue, Dec 22, 2020	53.05	53.47	52.54	53.15
7194	NYSE	FUL	Mon, Dec 21, 2020	51.84	53.02	51.46	53.00
7193	NYSE	FUL	Fri, Dec 18, 2020	53.14	53.57	52.28	52.86
7192	NYSE	FUL	Thu, Dec 17, 2020	52.55	53.18	51.77	52.90
7191	NYSE	FUL	Wed, Dec 16, 2020	52.66	52.73	51.69	52.16
7190	NYSE	FUL	Tue, Dec 15, 2020	51.51	52.76	51.16	52.49
7189	NYSE	FUL	Mon, Dec 14, 2020	52.50	52.50	50.98	50.98
7188	NYSE	FUL	Fri, Dec 11, 2020	52.10	52.54	51.08	51.82
7187	NYSE	FUL	Thu, Dec 10, 2020	52.51	53.06	52.22	52.63
7186	NYSE	FUL	Wed, Dec 9, 2020	53.31	53.70	52.65	53.00
7185	NYSE	FUL	Tue, Dec 8, 2020	52.26	53.37	52.26	52.89
7184	NYSE	FUL	Mon, Dec 7, 2020	52.79	53.36	52.69	52.74
7183	NYSE	FUL	Fri, Dec 4, 2020	52.56	53.43	52.56	53.22
7182	NYSE	FUL	Thu, Dec 3, 2020	52.42	52.71	52.03	52.24
7181	NYSE	FUL	Wed, Dec 2, 2020	52.85	53.00	52.24	52.49
7180	NYSE	FUL	Tue, Dec 1, 2020	53.24	53.57	52.33	52.88
7179	NYSE	FUL	Mon, Nov 30, 2020	53.30	53.53	52.26	52.33
7178	NYSE	FUL	Fri, Nov 27, 2020	53.40	53.97	52.98	53.73
7177	NYSE	FUL	Wed, Nov 25, 2020	54.43	54.73	53.11	53.49
7176	NYSE	FUL	Tue, Nov 24, 2020	54.00	55.28	53.73	54.94
7175	NYSE	FUL	Mon, Nov 23, 2020	52.75	53.68	52.55	53.38
7174	NYSE	FUL	Fri, Nov 20, 2020	51.40	52.26	51.10	52.11
7173	NYSE	FUL	Thu, Nov 19, 2020	51.68	52.01	50.86	51.78
7172	NYSE	FUL	Wed, Nov 18, 2020	53.11	53.14	51.98	52.03
7171	NYSE	FUL	Tue, Nov 17, 2020	52.69	52.95	51.68	52.95
7170	NYSE	FUL	Mon, Nov 16, 2020	52.57	53.46	52.31	53.37
7169	NYSE	FUL	Fri, Nov 13, 2020	49.97	51.65	49.97	51.45
7168	NYSE	FUL	Thu, Nov 12, 2020	50.45	50.45	48.87	49.62
7167	NYSE	FUL	Wed, Nov 11, 2020	52.46	52.46	50.34	50.84
7166	NYSE	FUL	Tue, Nov 10, 2020	51.45	52.94	51.38	52.36
7165	NYSE	FUL	Mon, Nov 9, 2020	52.05	54.30	50.73	50.76
7164	NYSE	FUL	Fri, Nov 6, 2020	49.55	49.98	48.78	48.80
7163	NYSE	FUL	Thu, Nov 5, 2020	46.61	49.61	46.61	49.34
7162	NYSE	FUL	Wed, Nov 4, 2020	47.70	47.70	46.08	46.18
7161	NYSE	FUL	Tue, Nov 3, 2020	47.55	48.95	46.90	48.56
7160	NYSE	FUL	Mon, Nov 2, 2020	45.80	46.63	45.63	46.63
7159	NYSE	FUL	Fri, Oct 30, 2020	45.66	45.85	44.70	45.25
7158	NYSE	FUL	Thu, Oct 29, 2020	44.87	46.27	44.54	45.95
7157	NYSE	FUL	Wed, Oct 28, 2020	46.04	46.76	45.22	45.24
7156	NYSE	FUL	Tue, Oct 27, 2020	48.16	48.22	47.29	47.31
7155	NYSE	FUL	Mon, Oct 26, 2020	48.74	48.74	47.94	48.23
7154	NYSE	FUL	Fri, Oct 23, 2020	49.89	50.29	49.32	49.57
7153	NYSE	FUL	Thu, Oct 22, 2020	49.38	49.56	48.71	49.43
7152	NYSE	FUL	Wed, Oct 21, 2020	48.88	49.61	48.88	49.12
7151	NYSE	FUL	Tue, Oct 20, 2020	49.05	49.80	48.98	49.04
7150	NYSE	FUL	Mon, Oct 19, 2020	49.84	50.13	48.51	48.72
7149	NYSE	FUL	Fri, Oct 16, 2020	49.56	50.02	49.41	49.74
7148	NYSE	FUL	Thu, Oct 15, 2020	47.96	49.48	47.76	49.48
7147	NYSE	FUL	Wed, Oct 14, 2020	48.74	49.22	48.69	48.75
7146	NYSE	FUL	Tue, Oct 13, 2020	48.95	49.19	48.64	48.64
7145	NYSE	FUL	Mon, Oct 12, 2020	49.50	49.80	49.17	49.41
7144	NYSE	FUL	Fri, Oct 9, 2020	50.50	50.55	49.06	49.42
7143	NYSE	FUL	Thu, Oct 8, 2020	49.69	50.37	49.53	49.99
7142	NYSE	FUL	Wed, Oct 7, 2020	48.73	49.40	48.41	49.14
7141	NYSE	FUL	Tue, Oct 6, 2020	48.15	49.51	47.81	48.07
7140	NYSE	FUL	Mon, Oct 5, 2020	46.60	47.93	46.60	47.76
7139	NYSE	FUL	Fri, Oct 2, 2020	43.93	46.63	43.91	46.21
7138	NYSE	FUL	Thu, Oct 1, 2020	46.09	46.55	44.54	44.82
7137	NYSE	FUL	Wed, Sep 30, 2020	45.90	47.03	45.41	45.78
7136	NYSE	FUL	Tue, Sep 29, 2020	46.84	47.06	45.68	45.84
7135	NYSE	FUL	Mon, Sep 28, 2020	46.65	47.44	46.23	46.74
7134	NYSE	FUL	Fri, Sep 25, 2020	45.26	45.82	44.42	45.71
7133	NYSE	FUL	Thu, Sep 24, 2020	47.00	47.52	43.93	45.44
7132	NYSE	FUL	Wed, Sep 23, 2020	47.82	48.44	46.08	46.13
7131	NYSE	FUL	Tue, Sep 22, 2020	47.25	47.93	46.96	47.77
7130	NYSE	FUL	Mon, Sep 21, 2020	48.30	48.76	46.43	47.14
7129	NYSE	FUL	Fri, Sep 18, 2020	51.26	52.00	49.40	49.58
7128	NYSE	FUL	Thu, Sep 17, 2020	49.86	51.09	49.39	50.77
7127	NYSE	FUL	Wed, Sep 16, 2020	50.77	51.16	50.38	50.55
7126	NYSE	FUL	Tue, Sep 15, 2020	50.62	51.18	50.33	50.67
7125	NYSE	FUL	Mon, Sep 14, 2020	49.76	51.27	49.50	50.36
7124	NYSE	FUL	Fri, Sep 11, 2020	49.10	49.85	48.80	49.37
7123	NYSE	FUL	Thu, Sep 10, 2020	49.34	49.77	48.82	48.86
7122	NYSE	FUL	Wed, Sep 9, 2020	48.64	49.31	48.49	49.09
7121	NYSE	FUL	Tue, Sep 8, 2020	48.95	49.16	48.03	48.24
7120	NYSE	FUL	Fri, Sep 4, 2020	49.35	49.73	48.41	49.38
7119	NYSE	FUL	Thu, Sep 3, 2020	49.94	49.94	48.07	48.63
7118	NYSE	FUL	Wed, Sep 2, 2020	48.94	49.93	48.77	49.81
7117	NYSE	FUL	Tue, Sep 1, 2020	47.87	49.09	47.57	48.98
7116	NYSE	FUL	Mon, Aug 31, 2020	49.05	49.20	48.14	48.17
7115	NYSE	FUL	Fri, Aug 28, 2020	49.25	49.34	48.58	49.25
7114	NYSE	FUL	Thu, Aug 27, 2020	49.38	49.61	48.51	49.00
7113	NYSE	FUL	Wed, Aug 26, 2020	49.02	49.50	48.89	49.20
7112	NYSE	FUL	Tue, Aug 25, 2020	49.52	49.59	48.79	49.12
7111	NYSE	FUL	Mon, Aug 24, 2020	48.50	49.49	48.18	49.27
7110	NYSE	FUL	Fri, Aug 21, 2020	48.27	48.53	47.36	47.83
7109	NYSE	FUL	Thu, Aug 20, 2020	48.16	48.79	48.05	48.48
7108	NYSE	FUL	Wed, Aug 19, 2020	49.11	49.48	48.71	48.86
7107	NYSE	FUL	Tue, Aug 18, 2020	49.94	50.00	49.02	49.04
7106	NYSE	FUL	Mon, Aug 17, 2020	49.60	50.16	49.50	49.81
7105	NYSE	FUL	Fri, Aug 14, 2020	49.07	50.08	49.07	49.76
7104	NYSE	FUL	Thu, Aug 13, 2020	49.66	50.08	49.22	49.41
7103	NYSE	FUL	Wed, Aug 12, 2020	49.99	50.00	49.31	49.60
7102	NYSE	FUL	Tue, Aug 11, 2020	49.47	50.13	49.23	49.35
7101	NYSE	FUL	Mon, Aug 10, 2020	48.46	48.99	48.46	48.82
7100	NYSE	FUL	Fri, Aug 7, 2020	48.10	48.47	47.91	48.33
7099	NYSE	FUL	Thu, Aug 6, 2020	48.51	48.56	47.87	48.24
7098	NYSE	FUL	Wed, Aug 5, 2020	47.17	48.71	47.14	48.58
7097	NYSE	FUL	Tue, Aug 4, 2020	46.06	46.57	45.47	46.51
7096	NYSE	FUL	Mon, Aug 3, 2020	45.67	46.22	45.33	46.10
7095	NYSE	FUL	Fri, Jul 31, 2020	44.86	45.34	44.07	45.34
7094	NYSE	FUL	Thu, Jul 30, 2020	45.16	45.18	44.23	45.08
7093	NYSE	FUL	Wed, Jul 29, 2020	45.03	46.40	45.03	46.12
7092	NYSE	FUL	Tue, Jul 28, 2020	45.43	45.63	44.80	45.01
7091	NYSE	FUL	Mon, Jul 27, 2020	44.74	45.72	44.68	45.66
7090	NYSE	FUL	Fri, Jul 24, 2020	44.76	45.03	44.38	44.82
7089	NYSE	FUL	Thu, Jul 23, 2020	44.78	45.26	44.58	44.77
7088	NYSE	FUL	Wed, Jul 22, 2020	44.95	45.52	44.53	45.11
7087	NYSE	FUL	Tue, Jul 21, 2020	45.48	45.64	45.06	45.41
7086	NYSE	FUL	Mon, Jul 20, 2020	46.27	46.65	44.97	44.95
7085	NYSE	FUL	Fri, Jul 17, 2020	46.81	47.13	46.26	46.42
7084	NYSE	FUL	Thu, Jul 16, 2020	46.08	46.86	45.61	46.48
7083	NYSE	FUL	Wed, Jul 15, 2020	46.88	47.27	45.76	46.30
7082	NYSE	FUL	Tue, Jul 14, 2020	43.93	45.91	43.60	45.84
7081	NYSE	FUL	Mon, Jul 13, 2020	43.68	44.42	43.02	43.75
7080	NYSE	FUL	Fri, Jul 10, 2020	42.45	43.16	42.41	43.11
7079	NYSE	FUL	Thu, Jul 9, 2020	43.15	43.22	41.73	42.10
7078	NYSE	FUL	Wed, Jul 8, 2020	43.39	44.14	42.68	43.33
7077	NYSE	FUL	Tue, Jul 7, 2020	43.81	44.41	43.44	43.56
7076	NYSE	FUL	Mon, Jul 6, 2020	45.13	45.17	44.19	44.43
7075	NYSE	FUL	Thu, Jul 2, 2020	44.79	45.33	43.83	44.06
7074	NYSE	FUL	Wed, Jul 1, 2020	44.50	44.71	43.35	43.85
7073	NYSE	FUL	Tue, Jun 30, 2020	44.12	44.94	43.75	44.60
7072	NYSE	FUL	Mon, Jun 29, 2020	43.54	45.11	43.40	44.43
7071	NYSE	FUL	Fri, Jun 26, 2020	42.46	42.92	41.33	42.50
7070	NYSE	FUL	Thu, Jun 25, 2020	42.33	43.38	41.13	42.85
7069	NYSE	FUL	Wed, Jun 24, 2020	41.79	41.84	40.33	41.05
7068	NYSE	FUL	Tue, Jun 23, 2020	43.44	43.56	42.03	42.39
7067	NYSE	FUL	Mon, Jun 22, 2020	41.51	42.60	41.06	42.57
7066	NYSE	FUL	Fri, Jun 19, 2020	42.58	42.88	41.21	42.00
7065	NYSE	FUL	Thu, Jun 18, 2020	41.49	42.65	41.49	41.93
7064	NYSE	FUL	Wed, Jun 17, 2020	42.21	42.36	41.18	42.09
7063	NYSE	FUL	Tue, Jun 16, 2020	42.56	42.75	41.38	42.16
7062	NYSE	FUL	Mon, Jun 15, 2020	38.53	40.67	38.28	40.53
7061	NYSE	FUL	Fri, Jun 12, 2020	39.36	40.10	38.71	40.01
7060	NYSE	FUL	Thu, Jun 11, 2020	40.05	40.41	37.49	37.62
7059	NYSE	FUL	Wed, Jun 10, 2020	42.63	43.16	41.91	41.98
7058	NYSE	FUL	Tue, Jun 9, 2020	43.00	43.13	42.28	42.89
7057	NYSE	FUL	Mon, Jun 8, 2020	43.42	44.16	43.41	44.03
7056	NYSE	FUL	Fri, Jun 5, 2020	44.40	46.00	42.88	42.99
7055	NYSE	FUL	Thu, Jun 4, 2020	41.10	42.58	40.85	42.52
7054	NYSE	FUL	Wed, Jun 3, 2020	41.09	42.25	40.11	41.54
7053	NYSE	FUL	Tue, Jun 2, 2020	38.63	40.04	38.24	39.86
7052	NYSE	FUL	Mon, Jun 1, 2020	37.87	38.74	37.59	38.17
7051	NYSE	FUL	Fri, May 29, 2020	37.89	38.70	37.00	37.62
7050	NYSE	FUL	Thu, May 28, 2020	40.43	40.74	38.34	38.51
7049	NYSE	FUL	Wed, May 27, 2020	39.19	39.93	38.94	39.49
7048	NYSE	FUL	Tue, May 26, 2020	37.96	38.63	37.69	38.05
7047	NYSE	FUL	Fri, May 22, 2020	36.45	36.58	35.87	36.48
7046	NYSE	FUL	Thu, May 21, 2020	36.67	37.02	36.06	36.26
7045	NYSE	FUL	Wed, May 20, 2020	36.68	37.37	36.25	36.75
7044	NYSE	FUL	Tue, May 19, 2020	35.26	36.50	34.74	35.98
7043	NYSE	FUL	Mon, May 18, 2020	34.67	35.93	34.49	35.67
7042	NYSE	FUL	Fri, May 15, 2020	31.75	33.36	31.16	32.89
7041	NYSE	FUL	Thu, May 14, 2020	31.15	31.93	30.46	31.92
7040	NYSE	FUL	Wed, May 13, 2020	33.97	33.97	31.92	32.08
7039	NYSE	FUL	Tue, May 12, 2020	35.82	36.07	34.29	34.41
7038	NYSE	FUL	Mon, May 11, 2020	35.68	36.17	35.04	35.82
7037	NYSE	FUL	Fri, May 8, 2020	34.96	36.38	34.71	36.37
7036	NYSE	FUL	Thu, May 7, 2020	34.81	35.29	33.91	34.09
7035	NYSE	FUL	Wed, May 6, 2020	34.60	34.82	33.81	34.13
7034	NYSE	FUL	Tue, May 5, 2020	35.37	35.91	34.38	34.59
7033	NYSE	FUL	Mon, May 4, 2020	34.94	35.75	34.19	34.79
7032	NYSE	FUL	Fri, May 1, 2020	35.70	36.12	34.99	35.57
7031	NYSE	FUL	Thu, Apr 30, 2020	37.07	38.08	36.47	36.79
7030	NYSE	FUL	Wed, Apr 29, 2020	36.40	38.61	35.76	38.15
7029	NYSE	FUL	Tue, Apr 28, 2020	35.41	35.76	34.44	35.12
7028	NYSE	FUL	Mon, Apr 27, 2020	33.05	34.94	32.90	34.45
7027	NYSE	FUL	Fri, Apr 24, 2020	32.56	33.00	31.76	32.78
7026	NYSE	FUL	Thu, Apr 23, 2020	31.77	32.92	31.69	32.34
7025	NYSE	FUL	Wed, Apr 22, 2020	31.23	31.70	30.79	31.57
7024	NYSE	FUL	Tue, Apr 21, 2020	30.32	30.74	30.06	30.51
7023	NYSE	FUL	Mon, Apr 20, 2020	31.20	31.78	30.59	31.27
7022	NYSE	FUL	Fri, Apr 17, 2020	31.10	32.15	30.19	32.08
7021	NYSE	FUL	Thu, Apr 16, 2020	29.59	30.23	28.59	29.52
7020	NYSE	FUL	Wed, Apr 15, 2020	30.60	30.60	29.57	29.72
7019	NYSE	FUL	Tue, Apr 14, 2020	31.88	32.38	31.57	31.91
7018	NYSE	FUL	Mon, Apr 13, 2020	32.46	32.46	30.67	31.19
7017	NYSE	FUL	Thu, Apr 9, 2020	31.06	32.92	30.96	32.58
7016	NYSE	FUL	Wed, Apr 8, 2020	28.57	30.86	28.35	30.26
7015	NYSE	FUL	Tue, Apr 7, 2020	29.09	29.81	28.04	28.24
7014	NYSE	FUL	Mon, Apr 6, 2020	27.03	27.98	26.97	27.62
7013	NYSE	FUL	Fri, Apr 3, 2020	26.51	27.05	25.46	25.69
7012	NYSE	FUL	Thu, Apr 2, 2020	25.67	26.95	25.66	26.66
7011	NYSE	FUL	Wed, Apr 1, 2020	26.61	26.79	25.38	25.92
7010	NYSE	FUL	Tue, Mar 31, 2020	27.42	28.34	27.11	27.93
7009	NYSE	FUL	Mon, Mar 30, 2020	28.13	28.13	26.02	27.65
7008	NYSE	FUL	Fri, Mar 27, 2020	26.99	27.88	25.46	26.79
7007	NYSE	FUL	Thu, Mar 26, 2020	27.99	31.42	26.20	28.36
7006	NYSE	FUL	Wed, Mar 25, 2020	27.06	29.25	25.82	27.58
7005	NYSE	FUL	Tue, Mar 24, 2020	27.02	28.40	26.01	26.98
7004	NYSE	FUL	Mon, Mar 23, 2020	28.29	28.45	24.75	25.28
7003	NYSE	FUL	Fri, Mar 20, 2020	29.49	29.89	28.08	28.21
7002	NYSE	FUL	Thu, Mar 19, 2020	27.98	31.33	26.99	29.08
7001	NYSE	FUL	Wed, Mar 18, 2020	25.32	28.76	23.68	28.25
7000	NYSE	FUL	Tue, Mar 17, 2020	28.58	30.03	26.87	27.15
6999	NYSE	FUL	Mon, Mar 16, 2020	27.88	29.93	27.51	27.95
6998	NYSE	FUL	Fri, Mar 13, 2020	30.82	32.10	28.88	32.10
6997	NYSE	FUL	Thu, Mar 12, 2020	29.50	30.26	27.58	28.75
6996	NYSE	FUL	Wed, Mar 11, 2020	34.38	34.59	32.16	32.83
6995	NYSE	FUL	Tue, Mar 10, 2020	34.64	35.65	33.11	35.62
6994	NYSE	FUL	Mon, Mar 9, 2020	34.15	35.75	33.08	33.20
6993	NYSE	FUL	Fri, Mar 6, 2020	37.71	39.41	37.44	39.27
6992	NYSE	FUL	Thu, Mar 5, 2020	39.34	39.77	38.69	39.21
6991	NYSE	FUL	Wed, Mar 4, 2020	40.61	40.70	39.54	40.68
6990	NYSE	FUL	Tue, Mar 3, 2020	40.35	41.72	39.34	39.91
6989	NYSE	FUL	Mon, Mar 2, 2020	39.52	40.39	38.70	40.29
6988	NYSE	FUL	Fri, Feb 28, 2020	38.59	40.23	38.41	39.23
6987	NYSE	FUL	Thu, Feb 27, 2020	41.60	42.31	40.25	40.25
6986	NYSE	FUL	Wed, Feb 26, 2020	43.92	43.92	42.21	42.60
6985	NYSE	FUL	Tue, Feb 25, 2020	45.96	46.10	43.50	43.75
6984	NYSE	FUL	Mon, Feb 24, 2020	45.66	45.99	45.02	45.75
6983	NYSE	FUL	Fri, Feb 21, 2020	47.83	48.01	47.35	47.47
6982	NYSE	FUL	Thu, Feb 20, 2020	47.52	48.54	47.52	48.09
6981	NYSE	FUL	Wed, Feb 19, 2020	47.22	47.95	47.08	47.69
6980	NYSE	FUL	Tue, Feb 18, 2020	48.08	48.37	46.58	46.97
6979	NYSE	FUL	Fri, Feb 14, 2020	48.83	49.09	48.26	48.29
6978	NYSE	FUL	Thu, Feb 13, 2020	48.58	48.94	48.32	48.72
6977	NYSE	FUL	Wed, Feb 12, 2020	48.83	49.28	48.58	48.78
6976	NYSE	FUL	Tue, Feb 11, 2020	47.90	48.95	47.89	48.21
6975	NYSE	FUL	Mon, Feb 10, 2020	47.28	47.63	46.79	47.40
6974	NYSE	FUL	Fri, Feb 7, 2020	48.69	48.69	47.09	47.38
6973	NYSE	FUL	Thu, Feb 6, 2020	49.56	49.56	48.58	48.94
6972	NYSE	FUL	Wed, Feb 5, 2020	48.82	49.54	48.57	49.31
6971	NYSE	FUL	Tue, Feb 4, 2020	47.44	48.35	47.39	48.20
6970	NYSE	FUL	Mon, Feb 3, 2020	46.52	46.82	46.16	46.64
6969	NYSE	FUL	Fri, Jan 31, 2020	47.91	48.04	46.12	46.21
6968	NYSE	FUL	Thu, Jan 30, 2020	47.53	48.37	47.28	48.31
6967	NYSE	FUL	Wed, Jan 29, 2020	48.50	48.78	47.96	48.14
6966	NYSE	FUL	Tue, Jan 28, 2020	48.47	48.82	48.20	48.40
6965	NYSE	FUL	Mon, Jan 27, 2020	47.35	48.34	47.25	48.13
6964	NYSE	FUL	Fri, Jan 24, 2020	49.83	50.00	47.77	48.35
6963	NYSE	FUL	Thu, Jan 23, 2020	48.21	49.40	47.50	49.03
6962	NYSE	FUL	Wed, Jan 22, 2020	49.10	49.54	48.93	49.16
6961	NYSE	FUL	Tue, Jan 21, 2020	49.20	49.61	48.66	49.07
6960	NYSE	FUL	Fri, Jan 17, 2020	49.86	49.86	48.81	49.40
6959	NYSE	FUL	Thu, Jan 16, 2020	49.27	49.67	49.06	49.45
6958	NYSE	FUL	Wed, Jan 15, 2020	49.13	49.56	48.73	49.02
6957	NYSE	FUL	Tue, Jan 14, 2020	48.61	49.38	48.61	49.33
6956	NYSE	FUL	Mon, Jan 13, 2020	48.25	48.89	47.88	48.80
6955	NYSE	FUL	Fri, Jan 10, 2020	48.46	48.61	48.10	48.14
6954	NYSE	FUL	Thu, Jan 9, 2020	49.04	49.19	48.39	48.44
6953	NYSE	FUL	Wed, Jan 8, 2020	49.34	49.49	48.66	48.79
6952	NYSE	FUL	Tue, Jan 7, 2020	49.44	49.84	49.25	49.50
6951	NYSE	FUL	Mon, Jan 6, 2020	49.79	50.05	49.62	49.65
6950	NYSE	FUL	Fri, Jan 3, 2020	50.53	50.84	50.29	50.35
6949	NYSE	FUL	Thu, Jan 2, 2020	52.00	52.10	51.12	51.48
6948	NYSE	FUL	Tue, Dec 31, 2019	51.63	52.15	51.55	51.57
6947	NYSE	FUL	Mon, Dec 30, 2019	51.99	52.28	51.67	51.79
6946	NYSE	FUL	Fri, Dec 27, 2019	51.99	52.30	51.71	51.83
6945	NYSE	FUL	Thu, Dec 26, 2019	52.00	52.11	51.42	51.75
6944	NYSE	FUL	Tue, Dec 24, 2019	51.85	52.12	51.70	51.96
6943	NYSE	FUL	Mon, Dec 23, 2019	51.19	52.04	51.00	51.91
6942	NYSE	FUL	Fri, Dec 20, 2019	51.27	51.68	51.07	51.27
6941	NYSE	FUL	Thu, Dec 19, 2019	50.78	51.56	50.71	51.08
6940	NYSE	FUL	Wed, Dec 18, 2019	51.37	51.37	50.29	50.84
6939	NYSE	FUL	Tue, Dec 17, 2019	50.84	51.50	50.68	51.23
6938	NYSE	FUL	Mon, Dec 16, 2019	51.55	51.95	50.68	50.68
6937	NYSE	FUL	Fri, Dec 13, 2019	51.66	52.28	50.85	51.07
6936	NYSE	FUL	Thu, Dec 12, 2019	51.14	52.40	50.96	51.81
6935	NYSE	FUL	Wed, Dec 11, 2019	50.92	51.55	50.63	50.97
6934	NYSE	FUL	Tue, Dec 10, 2019	50.78	51.30	50.39	50.63
6933	NYSE	FUL	Mon, Dec 9, 2019	51.02	51.38	50.93	51.00
6932	NYSE	FUL	Fri, Dec 6, 2019	50.69	51.50	50.42	51.14
6931	NYSE	FUL	Thu, Dec 5, 2019	50.06	50.29	49.90	49.98
6930	NYSE	FUL	Wed, Dec 4, 2019	49.98	50.89	49.70	49.78
6929	NYSE	FUL	Tue, Dec 3, 2019	48.98	49.60	48.64	49.54
6928	NYSE	FUL	Mon, Dec 2, 2019	49.92	50.31	49.42	49.52
6927	NYSE	FUL	Fri, Nov 29, 2019	50.17	50.42	49.83	49.88
6926	NYSE	FUL	Wed, Nov 27, 2019	50.49	50.53	50.20	50.48
6925	NYSE	FUL	Tue, Nov 26, 2019	49.91	50.46	49.63	50.23
6924	NYSE	FUL	Mon, Nov 25, 2019	49.42	50.16	49.02	49.94
6923	NYSE	FUL	Fri, Nov 22, 2019	49.44	49.60	48.93	49.17
6922	NYSE	FUL	Thu, Nov 21, 2019	49.44	49.66	49.00	49.31
6921	NYSE	FUL	Wed, Nov 20, 2019	49.66	50.35	49.22	49.37
6920	NYSE	FUL	Tue, Nov 19, 2019	49.90	50.26	49.55	49.92
6919	NYSE	FUL	Mon, Nov 18, 2019	49.94	50.29	49.64	49.75
6918	NYSE	FUL	Fri, Nov 15, 2019	50.46	50.48	49.79	50.21
6917	NYSE	FUL	Thu, Nov 14, 2019	49.90	50.52	49.90	50.17
6916	NYSE	FUL	Wed, Nov 13, 2019	50.20	50.66	49.95	50.15
6915	NYSE	FUL	Tue, Nov 12, 2019	50.84	51.19	50.49	50.60
6914	NYSE	FUL	Mon, Nov 11, 2019	51.10	51.25	50.61	50.87
6913	NYSE	FUL	Fri, Nov 8, 2019	51.69	52.18	51.33	51.55
6912	NYSE	FUL	Thu, Nov 7, 2019	51.66	51.94	51.45	51.84
6911	NYSE	FUL	Wed, Nov 6, 2019	51.63	51.94	50.97	51.20
6910	NYSE	FUL	Tue, Nov 5, 2019	51.50	52.12	51.50	51.69
6909	NYSE	FUL	Mon, Nov 4, 2019	50.97	51.35	50.43	51.18
6908	NYSE	FUL	Fri, Nov 1, 2019	49.18	50.70	49.15	50.64
6907	NYSE	FUL	Thu, Oct 31, 2019	49.35	49.61	48.47	48.80
6906	NYSE	FUL	Wed, Oct 30, 2019	49.40	49.71	48.91	49.63
6905	NYSE	FUL	Tue, Oct 29, 2019	49.38	49.89	49.27	49.50
6904	NYSE	FUL	Mon, Oct 28, 2019	49.00	49.71	48.85	49.68
6903	NYSE	FUL	Fri, Oct 25, 2019	47.80	48.86	47.65	48.73
6902	NYSE	FUL	Thu, Oct 24, 2019	48.35	48.62	47.78	48.01
6901	NYSE	FUL	Wed, Oct 23, 2019	48.22	48.35	47.83	48.21
6900	NYSE	FUL	Tue, Oct 22, 2019	47.97	48.45	47.38	48.22
6899	NYSE	FUL	Mon, Oct 21, 2019	48.20	48.63	47.92	48.06
6898	NYSE	FUL	Fri, Oct 18, 2019	47.60	48.15	47.47	47.69
6897	NYSE	FUL	Thu, Oct 17, 2019	48.10	48.37	47.36	47.82
6896	NYSE	FUL	Wed, Oct 16, 2019	47.56	48.35	47.45	47.79
6895	NYSE	FUL	Tue, Oct 15, 2019	47.34	47.86	46.98	47.58
6894	NYSE	FUL	Mon, Oct 14, 2019	47.11	47.41	46.75	47.05
6893	NYSE	FUL	Fri, Oct 11, 2019	46.18	48.22	46.15	47.27
6892	NYSE	FUL	Thu, Oct 10, 2019	45.58	45.83	45.05	45.29
6891	NYSE	FUL	Wed, Oct 9, 2019	45.51	45.51	44.78	45.24
6890	NYSE	FUL	Tue, Oct 8, 2019	45.69	45.87	44.92	44.93
6889	NYSE	FUL	Mon, Oct 7, 2019	46.44	46.89	46.00	46.15
6888	NYSE	FUL	Fri, Oct 4, 2019	46.03	46.65	46.03	46.55
6887	NYSE	FUL	Thu, Oct 3, 2019	45.21	46.17	44.73	46.16
6886	NYSE	FUL	Wed, Oct 2, 2019	45.70	46.06	44.89	45.46
6885	NYSE	FUL	Tue, Oct 1, 2019	47.40	48.23	45.78	46.15
6884	NYSE	FUL	Mon, Sep 30, 2019	45.77	47.06	45.55	46.56
6883	NYSE	FUL	Fri, Sep 27, 2019	45.90	46.75	45.24	45.74
6882	NYSE	FUL	Thu, Sep 26, 2019	46.88	47.06	44.95	46.70
6881	NYSE	FUL	Wed, Sep 25, 2019	46.61	47.64	46.13	47.52
6880	NYSE	FUL	Tue, Sep 24, 2019	47.71	47.97	46.66	46.85
6879	NYSE	FUL	Mon, Sep 23, 2019	46.83	47.97	46.75	47.67
6878	NYSE	FUL	Fri, Sep 20, 2019	47.97	48.35	46.89	47.21
6877	NYSE	FUL	Thu, Sep 19, 2019	47.75	48.30	47.75	47.87
6876	NYSE	FUL	Wed, Sep 18, 2019	48.15	48.35	47.33	47.66
6875	NYSE	FUL	Tue, Sep 17, 2019	47.63	48.28	47.15	48.24
6874	NYSE	FUL	Mon, Sep 16, 2019	49.05	49.14	47.69	47.97
6873	NYSE	FUL	Fri, Sep 13, 2019	48.65	49.73	48.32	49.36
6872	NYSE	FUL	Thu, Sep 12, 2019	48.02	48.43	47.45	48.08
6871	NYSE	FUL	Wed, Sep 11, 2019	47.58	48.62	47.47	48.03
6870	NYSE	FUL	Tue, Sep 10, 2019	45.39	47.33	45.29	47.28
6869	NYSE	FUL	Mon, Sep 9, 2019	43.56	45.36	43.52	45.32
6868	NYSE	FUL	Fri, Sep 6, 2019	43.34	43.78	43.26	43.32
6867	NYSE	FUL	Thu, Sep 5, 2019	43.07	44.11	43.02	43.45
6866	NYSE	FUL	Wed, Sep 4, 2019	42.32	42.73	42.27	42.48
6865	NYSE	FUL	Tue, Sep 3, 2019	42.07	42.31	41.52	41.77
6864	NYSE	FUL	Fri, Aug 30, 2019	42.45	42.95	42.45	42.61
6863	NYSE	FUL	Thu, Aug 29, 2019	41.41	42.17	41.21	42.02
6862	NYSE	FUL	Wed, Aug 28, 2019	39.96	41.06	39.96	40.72
6861	NYSE	FUL	Tue, Aug 27, 2019	40.87	40.87	39.48	40.05
6860	NYSE	FUL	Mon, Aug 26, 2019	41.00	41.00	40.23	40.47
6859	NYSE	FUL	Fri, Aug 23, 2019	41.64	41.90	40.27	40.39
6858	NYSE	FUL	Thu, Aug 22, 2019	42.68	42.88	41.94	41.98
6857	NYSE	FUL	Wed, Aug 21, 2019	42.71	43.06	42.36	42.50
6856	NYSE	FUL	Tue, Aug 20, 2019	42.87	43.28	42.05	42.21
6855	NYSE	FUL	Mon, Aug 19, 2019	43.62	43.62	43.09	43.11
6854	NYSE	FUL	Fri, Aug 16, 2019	42.10	42.99	41.78	42.80
6853	NYSE	FUL	Thu, Aug 15, 2019	43.10	43.10	41.78	41.81
6852	NYSE	FUL	Wed, Aug 14, 2019	43.17	43.34	42.66	42.88
6851	NYSE	FUL	Tue, Aug 13, 2019	43.73	45.38	43.53	44.16
6850	NYSE	FUL	Mon, Aug 12, 2019	44.30	44.41	43.64	43.83
6849	NYSE	FUL	Fri, Aug 9, 2019	45.65	45.65	44.45	44.65
6848	NYSE	FUL	Thu, Aug 8, 2019	45.08	46.05	45.05	45.98
6847	NYSE	FUL	Wed, Aug 7, 2019	44.20	44.75	43.76	44.56
6846	NYSE	FUL	Tue, Aug 6, 2019	44.61	44.86	43.81	44.78
6845	NYSE	FUL	Mon, Aug 5, 2019	44.89	44.89	43.58	44.25
6844	NYSE	FUL	Fri, Aug 2, 2019	45.72	45.98	44.83	45.78
6843	NYSE	FUL	Thu, Aug 1, 2019	47.78	48.46	46.01	46.14
6842	NYSE	FUL	Wed, Jul 31, 2019	49.00	49.67	47.50	47.81
6841	NYSE	FUL	Tue, Jul 30, 2019	48.40	49.06	48.20	49.00
6840	NYSE	FUL	Mon, Jul 29, 2019	48.96	49.21	48.67	48.76
6839	NYSE	FUL	Fri, Jul 26, 2019	48.84	49.42	48.60	49.33
6838	NYSE	FUL	Thu, Jul 25, 2019	49.76	49.79	48.54	48.75
6837	NYSE	FUL	Wed, Jul 24, 2019	48.61	49.99	48.56	49.93
6836	NYSE	FUL	Tue, Jul 23, 2019	48.00	48.96	47.93	48.95
6835	NYSE	FUL	Mon, Jul 22, 2019	48.09	48.14	47.53	47.65
6834	NYSE	FUL	Fri, Jul 19, 2019	48.20	48.79	47.96	47.96
6833	NYSE	FUL	Thu, Jul 18, 2019	47.60	48.13	47.43	48.08
6832	NYSE	FUL	Wed, Jul 17, 2019	48.05	48.10	47.62	47.69
6831	NYSE	FUL	Tue, Jul 16, 2019	47.04	48.43	47.04	48.13
6830	NYSE	FUL	Mon, Jul 15, 2019	47.11	47.32	46.37	47.07
6829	NYSE	FUL	Fri, Jul 12, 2019	45.90	47.11	45.90	47.02
6828	NYSE	FUL	Thu, Jul 11, 2019	45.88	45.97	45.09	45.88
6827	NYSE	FUL	Wed, Jul 10, 2019	46.60	46.73	45.70	45.76
6826	NYSE	FUL	Tue, Jul 9, 2019	46.46	46.61	45.84	46.15
6825	NYSE	FUL	Mon, Jul 8, 2019	47.05	47.19	46.36	46.74
6824	NYSE	FUL	Fri, Jul 5, 2019	46.34	47.20	46.24	47.17
6823	NYSE	FUL	Wed, Jul 3, 2019	47.06	47.18	46.34	46.83
6822	NYSE	FUL	Tue, Jul 2, 2019	46.51	47.09	45.97	46.89
6821	NYSE	FUL	Mon, Jul 1, 2019	46.94	47.19	46.41	46.55
6820	NYSE	FUL	Fri, Jun 28, 2019	45.83	46.56	45.03	46.40
6819	NYSE	FUL	Thu, Jun 27, 2019	43.50	46.00	42.80	45.94
6818	NYSE	FUL	Wed, Jun 26, 2019	45.10	45.41	44.53	44.93
6817	NYSE	FUL	Tue, Jun 25, 2019	44.81	45.31	44.70	44.88
6816	NYSE	FUL	Mon, Jun 24, 2019	44.56	45.28	44.16	44.82
6815	NYSE	FUL	Fri, Jun 21, 2019	44.58	44.95	44.15	44.59
6814	NYSE	FUL	Thu, Jun 20, 2019	45.15	45.43	44.41	44.87
6813	NYSE	FUL	Wed, Jun 19, 2019	44.78	44.79	43.89	44.46
6812	NYSE	FUL	Tue, Jun 18, 2019	43.94	45.09	43.94	44.60
6811	NYSE	FUL	Mon, Jun 17, 2019	43.51	43.82	43.45	43.53
6810	NYSE	FUL	Fri, Jun 14, 2019	44.60	44.60	43.62	43.63
6809	NYSE	FUL	Thu, Jun 13, 2019	44.17	44.73	44.01	44.67
6808	NYSE	FUL	Wed, Jun 12, 2019	43.50	43.89	43.17	43.87
6807	NYSE	FUL	Tue, Jun 11, 2019	43.68	44.20	43.16	43.36
6806	NYSE	FUL	Mon, Jun 10, 2019	43.25	43.78	43.05	43.14
6805	NYSE	FUL	Fri, Jun 7, 2019	43.16	43.59	42.82	42.94
6804	NYSE	FUL	Thu, Jun 6, 2019	43.04	43.29	42.57	42.91
6803	NYSE	FUL	Wed, Jun 5, 2019	42.65	43.01	41.44	42.93
6802	NYSE	FUL	Tue, Jun 4, 2019	41.00	42.70	41.00	42.58
6801	NYSE	FUL	Mon, Jun 3, 2019	39.49	40.55	39.49	40.46
6800	NYSE	FUL	Fri, May 31, 2019	40.13	40.25	39.22	39.43
6799	NYSE	FUL	Thu, May 30, 2019	41.17	41.57	40.66	40.72
6798	NYSE	FUL	Wed, May 29, 2019	41.04	41.32	40.52	41.18
6797	NYSE	FUL	Tue, May 28, 2019	41.86	42.15	41.16	41.46
6796	NYSE	FUL	Fri, May 24, 2019	41.70	42.14	41.22	41.80
6795	NYSE	FUL	Thu, May 23, 2019	42.10	42.10	40.64	41.30
6794	NYSE	FUL	Wed, May 22, 2019	43.06	43.35	42.82	42.83
6793	NYSE	FUL	Tue, May 21, 2019	42.99	43.45	42.80	43.24
6792	NYSE	FUL	Mon, May 20, 2019	43.42	43.57	42.47	42.79
6791	NYSE	FUL	Fri, May 17, 2019	44.71	44.88	43.84	43.88
6790	NYSE	FUL	Thu, May 16, 2019	45.13	45.66	44.91	45.16
6789	NYSE	FUL	Wed, May 15, 2019	44.57	45.03	44.20	44.83
6788	NYSE	FUL	Tue, May 14, 2019	44.20	45.13	44.06	44.71
6787	NYSE	FUL	Mon, May 13, 2019	45.37	45.37	43.97	44.11
6786	NYSE	FUL	Fri, May 10, 2019	46.58	46.58	45.46	46.36
6785	NYSE	FUL	Thu, May 9, 2019	46.77	47.04	45.94	46.62
6784	NYSE	FUL	Wed, May 8, 2019	47.87	48.02	47.03	47.26
6783	NYSE	FUL	Tue, May 7, 2019	48.56	49.26	47.54	47.85
6782	NYSE	FUL	Mon, May 6, 2019	48.30	49.28	48.26	49.20
6781	NYSE	FUL	Fri, May 3, 2019	48.10	49.57	48.10	49.45
6780	NYSE	FUL	Thu, May 2, 2019	47.05	48.04	46.69	47.96
6779	NYSE	FUL	Wed, May 1, 2019	48.98	49.03	47.17	47.36
6778	NYSE	FUL	Tue, Apr 30, 2019	49.20	49.34	48.75	48.97
6777	NYSE	FUL	Mon, Apr 29, 2019	49.01	49.35	48.60	49.05
6776	NYSE	FUL	Fri, Apr 26, 2019	47.72	49.13	47.43	48.97
6775	NYSE	FUL	Thu, Apr 25, 2019	49.65	49.65	47.60	47.67
6774	NYSE	FUL	Wed, Apr 24, 2019	50.20	50.41	49.91	49.95
6773	NYSE	FUL	Tue, Apr 23, 2019	49.85	50.99	49.69	50.15
6772	NYSE	FUL	Mon, Apr 22, 2019	50.83	50.84	49.82	49.82
6771	NYSE	FUL	Thu, Apr 18, 2019	50.35	50.95	50.27	50.75
6770	NYSE	FUL	Wed, Apr 17, 2019	50.77	50.96	50.25	50.43
6769	NYSE	FUL	Tue, Apr 16, 2019	50.02	50.87	49.78	50.61
6768	NYSE	FUL	Mon, Apr 15, 2019	49.95	50.34	49.48	49.88
6767	NYSE	FUL	Fri, Apr 12, 2019	50.01	50.05	49.41	49.96
6766	NYSE	FUL	Thu, Apr 11, 2019	49.73	49.91	49.33	49.59
6765	NYSE	FUL	Wed, Apr 10, 2019	49.42	49.78	49.05	49.66
6764	NYSE	FUL	Tue, Apr 9, 2019	49.41	50.24	49.20	49.36
6763	NYSE	FUL	Mon, Apr 8, 2019	50.57	50.83	50.26	50.79
6762	NYSE	FUL	Fri, Apr 5, 2019	50.17	50.81	50.14	50.80
6761	NYSE	FUL	Thu, Apr 4, 2019	49.41	50.37	49.15	50.04
6760	NYSE	FUL	Wed, Apr 3, 2019	50.02	50.29	49.05	49.32
6759	NYSE	FUL	Tue, Apr 2, 2019	49.79	50.00	49.15	49.53
6758	NYSE	FUL	Mon, Apr 1, 2019	49.40	49.85	48.78	49.51
6757	NYSE	FUL	Fri, Mar 29, 2019	48.93	49.64	48.36	48.64
6756	NYSE	FUL	Thu, Mar 28, 2019	47.69	49.73	47.03	48.76
6755	NYSE	FUL	Wed, Mar 27, 2019	47.07	47.31	46.44	47.21
6754	NYSE	FUL	Tue, Mar 26, 2019	47.52	47.92	46.47	47.12
6753	NYSE	FUL	Mon, Mar 25, 2019	47.77	48.36	47.34	47.54
6752	NYSE	FUL	Fri, Mar 22, 2019	49.79	49.96	47.96	47.98
6751	NYSE	FUL	Thu, Mar 21, 2019	49.58	50.92	49.58	50.12
6750	NYSE	FUL	Wed, Mar 20, 2019	49.72	50.29	49.27	49.66
6749	NYSE	FUL	Tue, Mar 19, 2019	50.54	51.01	49.65	49.74
6748	NYSE	FUL	Mon, Mar 18, 2019	49.69	50.36	49.52	50.26
6747	NYSE	FUL	Fri, Mar 15, 2019	49.34	50.00	49.01	49.68
6746	NYSE	FUL	Thu, Mar 14, 2019	50.06	50.06	49.09	49.18
6745	NYSE	FUL	Wed, Mar 13, 2019	49.85	50.27	49.67	50.07
6744	NYSE	FUL	Tue, Mar 12, 2019	50.03	50.27	49.38	49.54
6743	NYSE	FUL	Mon, Mar 11, 2019	49.14	49.97	49.14	49.97
6742	NYSE	FUL	Fri, Mar 8, 2019	49.05	49.15	48.18	48.90
6741	NYSE	FUL	Thu, Mar 7, 2019	49.59	49.64	48.83	49.22
6740	NYSE	FUL	Wed, Mar 6, 2019	50.62	50.76	49.56	49.72
6739	NYSE	FUL	Tue, Mar 5, 2019	51.40	51.40	50.52	50.60
6738	NYSE	FUL	Mon, Mar 4, 2019	51.15	51.97	50.77	51.51
6737	NYSE	FUL	Fri, Mar 1, 2019	50.84	51.35	50.65	51.05
6736	NYSE	FUL	Thu, Feb 28, 2019	51.09	51.32	50.46	50.48
6735	NYSE	FUL	Wed, Feb 27, 2019	50.48	51.31	50.35	51.12
6734	NYSE	FUL	Tue, Feb 26, 2019	51.20	51.67	50.73	50.76
6733	NYSE	FUL	Mon, Feb 25, 2019	51.29	51.41	50.88	51.19
6732	NYSE	FUL	Fri, Feb 22, 2019	51.20	51.40	50.70	50.94
6731	NYSE	FUL	Thu, Feb 21, 2019	50.73	51.13	50.49	50.82
6730	NYSE	FUL	Wed, Feb 20, 2019	50.02	51.29	49.96	50.77
6729	NYSE	FUL	Tue, Feb 19, 2019	48.78	50.42	48.78	50.12
6728	NYSE	FUL	Fri, Feb 15, 2019	49.01	49.31	48.62	49.10
6727	NYSE	FUL	Thu, Feb 14, 2019	48.67	49.00	48.24	48.47
6726	NYSE	FUL	Wed, Feb 13, 2019	48.67	49.26	48.60	48.94
6725	NYSE	FUL	Tue, Feb 12, 2019	48.00	48.74	47.78	48.54
6724	NYSE	FUL	Mon, Feb 11, 2019	47.07	47.72	46.71	47.56
6723	NYSE	FUL	Fri, Feb 8, 2019	47.04	47.50	46.43	46.99
6722	NYSE	FUL	Thu, Feb 7, 2019	48.43	48.60	47.23	47.30
6721	NYSE	FUL	Wed, Feb 6, 2019	49.52	49.76	48.69	48.83
6720	NYSE	FUL	Tue, Feb 5, 2019	48.21	49.83	47.68	49.62
6719	NYSE	FUL	Mon, Feb 4, 2019	50.00	50.09	48.53	49.12
6718	NYSE	FUL	Fri, Feb 1, 2019	49.54	50.88	49.18	50.30
6717	NYSE	FUL	Thu, Jan 31, 2019	48.66	49.90	48.34	49.39
6716	NYSE	FUL	Wed, Jan 30, 2019	47.83	49.31	47.74	49.14
6715	NYSE	FUL	Tue, Jan 29, 2019	47.05	47.88	46.99	47.50
6714	NYSE	FUL	Mon, Jan 28, 2019	45.95	46.70	45.72	46.65
6713	NYSE	FUL	Fri, Jan 25, 2019	45.54	46.64	45.50	46.50
6712	NYSE	FUL	Thu, Jan 24, 2019	44.92	45.65	44.78	45.05
6711	NYSE	FUL	Wed, Jan 23, 2019	46.34	46.59	45.03	45.17
6710	NYSE	FUL	Tue, Jan 22, 2019	44.97	46.43	44.65	46.18
6709	NYSE	FUL	Fri, Jan 18, 2019	45.50	46.50	44.99	45.53
6708	NYSE	FUL	Thu, Jan 17, 2019	41.98	45.81	41.92	45.26
6707	NYSE	FUL	Wed, Jan 16, 2019	43.28	43.99	42.91	43.40
6706	NYSE	FUL	Tue, Jan 15, 2019	43.49	43.98	42.95	43.24
6705	NYSE	FUL	Mon, Jan 14, 2019	44.43	45.02	43.85	43.93
6704	NYSE	FUL	Fri, Jan 11, 2019	44.59	45.42	44.58	44.74
6703	NYSE	FUL	Thu, Jan 10, 2019	43.92	45.25	43.59	44.80
6702	NYSE	FUL	Wed, Jan 9, 2019	43.91	44.64	43.59	44.34
6701	NYSE	FUL	Tue, Jan 8, 2019	43.40	43.97	43.37	43.66
6700	NYSE	FUL	Mon, Jan 7, 2019	43.22	43.65	42.50	42.95
6699	NYSE	FUL	Fri, Jan 4, 2019	42.06	43.91	41.86	43.47
6698	NYSE	FUL	Thu, Jan 3, 2019	42.91	43.11	41.42	41.60
6697	NYSE	FUL	Wed, Jan 2, 2019	42.01	43.45	41.86	43.19
6696	NYSE	FUL	Mon, Dec 31, 2018	42.92	43.12	41.93	42.67
6695	NYSE	FUL	Fri, Dec 28, 2018	42.62	43.50	42.14	42.74
6694	NYSE	FUL	Thu, Dec 27, 2018	41.35	42.37	40.63	42.36
6693	NYSE	FUL	Wed, Dec 26, 2018	40.74	42.22	40.13	42.16
6692	NYSE	FUL	Mon, Dec 24, 2018	39.80	41.06	39.61	40.38
6691	NYSE	FUL	Fri, Dec 21, 2018	40.31	41.33	40.00	40.32
6690	NYSE	FUL	Thu, Dec 20, 2018	40.55	41.30	40.21	40.31
6689	NYSE	FUL	Wed, Dec 19, 2018	40.34	41.64	39.85	40.70
6688	NYSE	FUL	Tue, Dec 18, 2018	40.05	40.83	39.88	40.02
6687	NYSE	FUL	Mon, Dec 17, 2018	40.40	41.18	39.64	39.83
6686	NYSE	FUL	Fri, Dec 14, 2018	40.88	41.66	40.34	40.47
6685	NYSE	FUL	Thu, Dec 13, 2018	41.96	42.52	41.20	41.29
6684	NYSE	FUL	Wed, Dec 12, 2018	42.71	43.48	41.87	41.93
6683	NYSE	FUL	Tue, Dec 11, 2018	42.16	43.65	41.87	41.94
6682	NYSE	FUL	Mon, Dec 10, 2018	41.73	41.78	40.65	41.33
6681	NYSE	FUL	Fri, Dec 7, 2018	43.15	43.82	41.40	41.68
6680	NYSE	FUL	Thu, Dec 6, 2018	43.71	43.96	42.34	42.99
6679	NYSE	FUL	Tue, Dec 4, 2018	47.94	48.16	44.53	44.60
6678	NYSE	FUL	Mon, Dec 3, 2018	49.20	49.25	47.55	48.00
6677	NYSE	FUL	Fri, Nov 30, 2018	47.44	48.37	47.37	48.24
6676	NYSE	FUL	Thu, Nov 29, 2018	47.24	48.09	46.91	47.74
6675	NYSE	FUL	Wed, Nov 28, 2018	46.23	47.24	45.41	47.22
6674	NYSE	FUL	Tue, Nov 27, 2018	46.12	46.26	45.72	46.00
6673	NYSE	FUL	Mon, Nov 26, 2018	46.81	47.31	46.30	46.41
6672	NYSE	FUL	Fri, Nov 23, 2018	45.62	46.99	45.62	46.50
6671	NYSE	FUL	Wed, Nov 21, 2018	46.64	47.39	46.14	46.18
6670	NYSE	FUL	Tue, Nov 20, 2018	46.19	46.93	45.47	46.34
6669	NYSE	FUL	Mon, Nov 19, 2018	46.61	47.49	46.32	46.77
6668	NYSE	FUL	Fri, Nov 16, 2018	46.60	47.09	46.20	46.70
6667	NYSE	FUL	Thu, Nov 15, 2018	45.60	46.92	45.60	46.82
6666	NYSE	FUL	Wed, Nov 14, 2018	46.45	46.95	45.89	46.00
6665	NYSE	FUL	Tue, Nov 13, 2018	46.08	46.96	45.81	46.03
6664	NYSE	FUL	Mon, Nov 12, 2018	46.04	46.61	45.58	45.83
6663	NYSE	FUL	Fri, Nov 9, 2018	46.57	46.99	45.76	46.08
6662	NYSE	FUL	Thu, Nov 8, 2018	47.81	47.81	47.06	47.46
6661	NYSE	FUL	Wed, Nov 7, 2018	47.90	48.67	47.18	48.25
6660	NYSE	FUL	Tue, Nov 6, 2018	47.12	47.94	46.99	47.54
6659	NYSE	FUL	Mon, Nov 5, 2018	47.25	47.51	46.48	47.22
6658	NYSE	FUL	Fri, Nov 2, 2018	46.94	47.23	46.10	47.14
6657	NYSE	FUL	Thu, Nov 1, 2018	44.85	46.96	44.61	46.61
6656	NYSE	FUL	Wed, Oct 31, 2018	43.95	44.56	43.23	44.46
6655	NYSE	FUL	Tue, Oct 30, 2018	41.98	43.55	41.98	43.33
6654	NYSE	FUL	Mon, Oct 29, 2018	43.04	43.96	41.70	42.07
6653	NYSE	FUL	Fri, Oct 26, 2018	42.10	43.24	41.26	42.29
6652	NYSE	FUL	Thu, Oct 25, 2018	42.46	43.01	42.25	42.69
6651	NYSE	FUL	Wed, Oct 24, 2018	44.44	44.77	42.07	42.17
6650	NYSE	FUL	Tue, Oct 23, 2018	43.93	44.99	43.55	44.53
6649	NYSE	FUL	Mon, Oct 22, 2018	45.29	45.29	44.46	44.82
6648	NYSE	FUL	Fri, Oct 19, 2018	46.02	46.35	44.76	45.05
6647	NYSE	FUL	Thu, Oct 18, 2018	46.52	46.70	45.24	46.04
6646	NYSE	FUL	Wed, Oct 17, 2018	46.65	47.08	45.94	46.78
6645	NYSE	FUL	Tue, Oct 16, 2018	46.38	47.29	45.75	46.90
6644	NYSE	FUL	Mon, Oct 15, 2018	45.37	46.63	45.37	46.23
6643	NYSE	FUL	Fri, Oct 12, 2018	47.28	47.37	45.22	45.50
6642	NYSE	FUL	Thu, Oct 11, 2018	47.01	47.50	46.30	46.32
6641	NYSE	FUL	Wed, Oct 10, 2018	48.62	49.13	47.16	47.24
6640	NYSE	FUL	Tue, Oct 9, 2018	50.93	50.93	48.74	48.79
6639	NYSE	FUL	Mon, Oct 8, 2018	51.00	51.43	50.49	51.24
6638	NYSE	FUL	Fri, Oct 5, 2018	50.90	51.32	50.43	50.98
6637	NYSE	FUL	Thu, Oct 4, 2018	50.78	51.15	50.56	50.90
6636	NYSE	FUL	Wed, Oct 3, 2018	51.06	51.47	50.77	50.99
6635	NYSE	FUL	Tue, Oct 2, 2018	52.48	52.73	50.96	51.05
6634	NYSE	FUL	Mon, Oct 1, 2018	52.01	53.32	52.01	52.64
6633	NYSE	FUL	Fri, Sep 28, 2018	52.05	53.00	51.13	51.67
6632	NYSE	FUL	Thu, Sep 27, 2018	53.40	54.94	52.12	52.89
6631	NYSE	FUL	Wed, Sep 26, 2018	57.18	57.41	56.58	56.94
6630	NYSE	FUL	Tue, Sep 25, 2018	58.24	58.27	57.15	57.23
6629	NYSE	FUL	Mon, Sep 24, 2018	58.16	58.39	57.65	58.20
6628	NYSE	FUL	Fri, Sep 21, 2018	58.82	58.97	58.17	58.31
6627	NYSE	FUL	Thu, Sep 20, 2018	58.32	58.68	57.98	58.46
6626	NYSE	FUL	Wed, Sep 19, 2018	57.17	58.16	57.11	57.46
6625	NYSE	FUL	Tue, Sep 18, 2018	57.27	57.66	57.01	57.20
6624	NYSE	FUL	Mon, Sep 17, 2018	56.86	57.66	56.85	57.19
6623	NYSE	FUL	Fri, Sep 14, 2018	56.52	56.91	55.91	56.79
6622	NYSE	FUL	Thu, Sep 13, 2018	56.26	56.90	55.76	56.45
6621	NYSE	FUL	Wed, Sep 12, 2018	55.94	56.21	55.49	55.87
6620	NYSE	FUL	Tue, Sep 11, 2018	55.59	56.32	55.01	55.94
6619	NYSE	FUL	Mon, Sep 10, 2018	55.67	56.03	55.57	55.69
6618	NYSE	FUL	Fri, Sep 7, 2018	55.50	56.14	55.10	55.49
6617	NYSE	FUL	Thu, Sep 6, 2018	56.51	56.78	55.69	55.77
6616	NYSE	FUL	Wed, Sep 5, 2018	56.40	56.66	56.12	56.31
6615	NYSE	FUL	Tue, Sep 4, 2018	56.79	56.85	55.84	56.34
6614	NYSE	FUL	Fri, Aug 31, 2018	56.79	57.16	56.57	56.99
6613	NYSE	FUL	Thu, Aug 30, 2018	57.87	57.87	56.69	56.99
6612	NYSE	FUL	Wed, Aug 29, 2018	58.12	58.30	57.81	57.96
6611	NYSE	FUL	Tue, Aug 28, 2018	58.98	59.56	58.00	58.20
6610	NYSE	FUL	Mon, Aug 27, 2018	59.13	59.58	58.81	58.87
6609	NYSE	FUL	Fri, Aug 24, 2018	58.77	59.19	58.41	58.97
6608	NYSE	FUL	Thu, Aug 23, 2018	58.72	58.96	58.13	58.49
6607	NYSE	FUL	Wed, Aug 22, 2018	58.44	58.81	57.97	58.69
6606	NYSE	FUL	Tue, Aug 21, 2018	57.99	58.86	57.99	58.32
6605	NYSE	FUL	Mon, Aug 20, 2018	57.67	58.12	57.62	57.84
6604	NYSE	FUL	Fri, Aug 17, 2018	57.11	57.71	56.88	57.58
6603	NYSE	FUL	Thu, Aug 16, 2018	56.42	57.39	56.40	57.22
6602	NYSE	FUL	Wed, Aug 15, 2018	56.22	56.58	55.23	56.03
6601	NYSE	FUL	Tue, Aug 14, 2018	56.37	57.09	56.34	56.61
6600	NYSE	FUL	Mon, Aug 13, 2018	56.85	56.95	55.87	56.15
6599	NYSE	FUL	Fri, Aug 10, 2018	57.49	57.77	56.69	56.71
6598	NYSE	FUL	Thu, Aug 9, 2018	57.52	57.96	57.28	57.74
6597	NYSE	FUL	Wed, Aug 8, 2018	57.27	57.54	56.95	57.10
6596	NYSE	FUL	Tue, Aug 7, 2018	57.29	57.42	56.93	57.21
6595	NYSE	FUL	Mon, Aug 6, 2018	56.66	57.42	56.53	57.12
6594	NYSE	FUL	Fri, Aug 3, 2018	56.84	57.48	56.53	56.81
6593	NYSE	FUL	Thu, Aug 2, 2018	55.92	56.84	55.55	56.66
6592	NYSE	FUL	Wed, Aug 1, 2018	56.70	56.82	55.78	56.23
6591	NYSE	FUL	Tue, Jul 31, 2018	56.23	57.02	56.23	56.68
6590	NYSE	FUL	Mon, Jul 30, 2018	56.31	56.82	55.97	56.05
6589	NYSE	FUL	Fri, Jul 27, 2018	56.72	56.82	56.31	56.41
6588	NYSE	FUL	Thu, Jul 26, 2018	55.62	56.78	55.62	56.66
6587	NYSE	FUL	Wed, Jul 25, 2018	55.46	55.54	54.77	55.54
6586	NYSE	FUL	Tue, Jul 24, 2018	55.66	56.08	55.38	55.52
6585	NYSE	FUL	Mon, Jul 23, 2018	56.38	56.51	55.25	55.26
6584	NYSE	FUL	Fri, Jul 20, 2018	56.59	56.95	56.20	56.26
6583	NYSE	FUL	Thu, Jul 19, 2018	55.76	56.99	55.32	56.59
6582	NYSE	FUL	Wed, Jul 18, 2018	55.38	55.98	55.05	55.93
6581	NYSE	FUL	Tue, Jul 17, 2018	54.60	55.53	54.46	55.40
6580	NYSE	FUL	Mon, Jul 16, 2018	55.78	55.90	54.35	54.64
6579	NYSE	FUL	Fri, Jul 13, 2018	56.08	56.39	55.72	55.81
6578	NYSE	FUL	Thu, Jul 12, 2018	56.13	56.27	55.36	56.14
6577	NYSE	FUL	Wed, Jul 11, 2018	55.33	55.69	54.94	55.34
6576	NYSE	FUL	Tue, Jul 10, 2018	55.83	56.29	55.27	55.80
6575	NYSE	FUL	Mon, Jul 9, 2018	55.76	55.93	55.50	55.61
6574	NYSE	FUL	Fri, Jul 6, 2018	54.83	55.63	54.67	55.40
6573	NYSE	FUL	Thu, Jul 5, 2018	54.84	55.18	54.51	54.83
6572	NYSE	FUL	Tue, Jul 3, 2018	54.30	55.36	54.14	54.24
6571	NYSE	FUL	Mon, Jul 2, 2018	53.25	53.97	53.02	53.97
6570	NYSE	FUL	Fri, Jun 29, 2018	53.75	54.65	53.58	53.68
6569	NYSE	FUL	Thu, Jun 28, 2018	52.42	55.16	50.38	53.65
6568	NYSE	FUL	Wed, Jun 27, 2018	54.94	55.80	54.69	55.17
6567	NYSE	FUL	Tue, Jun 26, 2018	53.83	55.11	53.32	54.94
6566	NYSE	FUL	Mon, Jun 25, 2018	53.71	53.84	53.01	53.63
6565	NYSE	FUL	Fri, Jun 22, 2018	54.37	54.59	53.77	53.81
6564	NYSE	FUL	Thu, Jun 21, 2018	54.60	54.70	53.54	54.01
6563	NYSE	FUL	Wed, Jun 20, 2018	53.20	54.72	52.87	54.52
6562	NYSE	FUL	Tue, Jun 19, 2018	52.64	52.77	51.56	52.70
6561	NYSE	FUL	Mon, Jun 18, 2018	53.76	53.80	52.68	53.12
6560	NYSE	FUL	Fri, Jun 15, 2018	54.97	55.19	53.64	54.09
6559	NYSE	FUL	Thu, Jun 14, 2018	55.80	55.87	55.15	55.72
6558	NYSE	FUL	Wed, Jun 13, 2018	55.42	55.78	54.81	55.52
6557	NYSE	FUL	Tue, Jun 12, 2018	55.51	55.87	55.01	55.37
6556	NYSE	FUL	Mon, Jun 11, 2018	54.98	55.44	54.79	55.36
6555	NYSE	FUL	Fri, Jun 8, 2018	54.18	54.76	54.04	54.72
6554	NYSE	FUL	Thu, Jun 7, 2018	54.26	54.35	53.71	54.20
6553	NYSE	FUL	Wed, Jun 6, 2018	53.03	54.28	52.89	54.28
6552	NYSE	FUL	Tue, Jun 5, 2018	52.18	53.10	51.94	53.09
6551	NYSE	FUL	Mon, Jun 4, 2018	51.94	52.31	51.08	52.21
6550	NYSE	FUL	Fri, Jun 1, 2018	52.03	52.14	51.63	51.84
6549	NYSE	FUL	Thu, May 31, 2018	52.43	52.45	51.32	51.55
6548	NYSE	FUL	Wed, May 30, 2018	52.20	52.68	52.13	52.37
6547	NYSE	FUL	Tue, May 29, 2018	51.43	52.25	51.31	51.93
6546	NYSE	FUL	Fri, May 25, 2018	51.68	51.93	51.40	51.69
6545	NYSE	FUL	Thu, May 24, 2018	52.42	52.45	51.63	51.90
6544	NYSE	FUL	Wed, May 23, 2018	52.19	52.59	51.77	52.47
6543	NYSE	FUL	Tue, May 22, 2018	53.42	53.48	52.34	52.35
6542	NYSE	FUL	Mon, May 21, 2018	52.74	53.23	52.42	53.22
6541	NYSE	FUL	Fri, May 18, 2018	52.17	52.79	52.06	52.50
6540	NYSE	FUL	Thu, May 17, 2018	51.62	52.51	51.62	52.14
6539	NYSE	FUL	Wed, May 16, 2018	51.40	51.99	51.14	51.56
6538	NYSE	FUL	Tue, May 15, 2018	51.04	51.54	51.01	51.35
6537	NYSE	FUL	Mon, May 14, 2018	51.50	51.67	51.16	51.33
6536	NYSE	FUL	Fri, May 11, 2018	51.79	51.96	51.14	51.32
6535	NYSE	FUL	Thu, May 10, 2018	51.85	52.17	51.49	51.78
6534	NYSE	FUL	Wed, May 9, 2018	51.58	51.89	51.17	51.68
6533	NYSE	FUL	Tue, May 8, 2018	51.61	51.61	50.97	51.45
6532	NYSE	FUL	Mon, May 7, 2018	50.78	51.10	50.62	50.85
6531	NYSE	FUL	Fri, May 4, 2018	49.10	50.67	48.98	50.50
6530	NYSE	FUL	Thu, May 3, 2018	49.56	49.81	48.94	49.33
6529	NYSE	FUL	Wed, May 2, 2018	49.71	50.67	49.57	49.64
6528	NYSE	FUL	Tue, May 1, 2018	49.17	49.66	48.63	49.63
6527	NYSE	FUL	Mon, Apr 30, 2018	50.58	50.78	49.45	49.47
6526	NYSE	FUL	Fri, Apr 27, 2018	50.68	50.90	50.39	50.49
6525	NYSE	FUL	Thu, Apr 26, 2018	50.98	51.06	50.46	50.65
6524	NYSE	FUL	Wed, Apr 25, 2018	50.48	51.21	50.18	50.81
6523	NYSE	FUL	Tue, Apr 24, 2018	52.32	52.41	50.08	50.45
6522	NYSE	FUL	Mon, Apr 23, 2018	51.86	52.29	51.63	51.89
6521	NYSE	FUL	Fri, Apr 20, 2018	52.07	52.35	51.67	51.88
6520	NYSE	FUL	Thu, Apr 19, 2018	52.60	52.97	51.86	52.34
6519	NYSE	FUL	Wed, Apr 18, 2018	52.23	53.05	51.06	52.76
6518	NYSE	FUL	Tue, Apr 17, 2018	51.02	52.30	50.84	52.23
6517	NYSE	FUL	Mon, Apr 16, 2018	50.04	50.81	49.86	50.74
6516	NYSE	FUL	Fri, Apr 13, 2018	49.96	49.96	49.50	49.67
6515	NYSE	FUL	Thu, Apr 12, 2018	49.44	49.76	49.08	49.60
6514	NYSE	FUL	Wed, Apr 11, 2018	48.88	49.24	48.69	49.18
6513	NYSE	FUL	Tue, Apr 10, 2018	49.17	49.60	48.64	49.28
6512	NYSE	FUL	Mon, Apr 9, 2018	49.15	49.32	48.44	48.44
6511	NYSE	FUL	Fri, Apr 6, 2018	49.47	50.05	48.41	48.74
6510	NYSE	FUL	Thu, Apr 5, 2018	49.61	50.19	49.26	49.96
6509	NYSE	FUL	Wed, Apr 4, 2018	48.35	49.31	47.90	49.24
6508	NYSE	FUL	Tue, Apr 3, 2018	47.80	49.19	47.47	48.99
6507	NYSE	FUL	Mon, Apr 2, 2018	49.69	49.70	46.62	47.68
6506	NYSE	FUL	Thu, Mar 29, 2018	49.97	50.90	48.95	49.73
6505	NYSE	FUL	Wed, Mar 28, 2018	48.62	49.20	48.50	48.69
6504	NYSE	FUL	Tue, Mar 27, 2018	49.01	49.35	48.32	48.52
6503	NYSE	FUL	Mon, Mar 26, 2018	48.55	48.79	47.75	48.75
6502	NYSE	FUL	Fri, Mar 23, 2018	49.03	49.24	47.72	47.79
6501	NYSE	FUL	Thu, Mar 22, 2018	49.91	50.20	48.94	48.95
6500	NYSE	FUL	Wed, Mar 21, 2018	50.48	51.07	50.18	50.49
6499	NYSE	FUL	Tue, Mar 20, 2018	51.27	51.27	50.42	50.51
6498	NYSE	FUL	Mon, Mar 19, 2018	51.53	51.70	50.69	51.14
6497	NYSE	FUL	Fri, Mar 16, 2018	51.49	51.80	50.94	51.67
6496	NYSE	FUL	Thu, Mar 15, 2018	52.53	52.53	51.18	51.56
6495	NYSE	FUL	Wed, Mar 14, 2018	54.13	54.13	52.23	52.38
6494	NYSE	FUL	Tue, Mar 13, 2018	54.88	55.24	53.58	53.84
6493	NYSE	FUL	Mon, Mar 12, 2018	54.93	55.25	54.28	54.54
6492	NYSE	FUL	Fri, Mar 9, 2018	53.44	54.98	53.25	54.65
6491	NYSE	FUL	Thu, Mar 8, 2018	52.82	53.09	52.69	53.07
6490	NYSE	FUL	Wed, Mar 7, 2018	51.56	52.91	51.56	52.72
6489	NYSE	FUL	Tue, Mar 6, 2018	51.04	52.40	50.72	52.01
6488	NYSE	FUL	Mon, Mar 5, 2018	49.34	50.94	49.20	50.78
6487	NYSE	FUL	Fri, Mar 2, 2018	49.23	49.60	48.81	49.51
6486	NYSE	FUL	Thu, Mar 1, 2018	50.37	50.65	49.52	49.74
6485	NYSE	FUL	Wed, Feb 28, 2018	51.88	51.88	50.39	50.39
6484	NYSE	FUL	Tue, Feb 27, 2018	52.11	52.35	51.70	51.85
6483	NYSE	FUL	Mon, Feb 26, 2018	51.59	52.13	51.05	52.04
6482	NYSE	FUL	Fri, Feb 23, 2018	52.18	52.31	50.62	51.48
6481	NYSE	FUL	Thu, Feb 22, 2018	52.33	52.73	51.66	51.83
6480	NYSE	FUL	Wed, Feb 21, 2018	51.80	52.68	51.47	52.16
6479	NYSE	FUL	Tue, Feb 20, 2018	51.35	52.13	51.32	51.81
6478	NYSE	FUL	Fri, Feb 16, 2018	51.22	51.93	51.12	51.69
6477	NYSE	FUL	Thu, Feb 15, 2018	50.75	51.37	50.34	51.35
6476	NYSE	FUL	Wed, Feb 14, 2018	49.08	50.54	49.08	50.48
6475	NYSE	FUL	Tue, Feb 13, 2018	49.55	49.84	49.26	49.58
6474	NYSE	FUL	Mon, Feb 12, 2018	49.18	50.06	48.56	49.88
6473	NYSE	FUL	Fri, Feb 9, 2018	48.55	49.49	47.51	49.00
6472	NYSE	FUL	Thu, Feb 8, 2018	49.17	49.27	47.36	47.36
6471	NYSE	FUL	Wed, Feb 7, 2018	49.08	49.55	48.72	49.04
6470	NYSE	FUL	Tue, Feb 6, 2018	48.21	49.61	47.41	49.19
6469	NYSE	FUL	Mon, Feb 5, 2018	49.38	49.77	47.82	47.82
6468	NYSE	FUL	Fri, Feb 2, 2018	50.73	50.73	49.60	49.73
6467	NYSE	FUL	Thu, Feb 1, 2018	51.60	51.89	50.83	51.12
6466	NYSE	FUL	Wed, Jan 31, 2018	53.32	53.32	51.83	51.85
6465	NYSE	FUL	Tue, Jan 30, 2018	53.38	53.47	52.67	53.03
6464	NYSE	FUL	Mon, Jan 29, 2018	54.50	54.50	53.69	53.70
6463	NYSE	FUL	Fri, Jan 26, 2018	54.00	55.02	53.61	54.53
6462	NYSE	FUL	Thu, Jan 25, 2018	54.87	55.00	53.44	53.57
6461	NYSE	FUL	Wed, Jan 24, 2018	54.43	55.47	52.62	52.93
6460	NYSE	FUL	Tue, Jan 23, 2018	54.82	55.54	54.45	55.08
6459	NYSE	FUL	Mon, Jan 22, 2018	54.79	55.00	54.39	54.89
6458	NYSE	FUL	Fri, Jan 19, 2018	53.85	54.90	53.82	54.83
6457	NYSE	FUL	Thu, Jan 18, 2018	54.19	54.40	53.85	53.92
6456	NYSE	FUL	Wed, Jan 17, 2018	53.70	54.52	53.48	54.05
6455	NYSE	FUL	Tue, Jan 16, 2018	53.89	54.27	53.39	53.46
6454	NYSE	FUL	Fri, Jan 12, 2018	53.46	53.81	53.03	53.59
6453	NYSE	FUL	Thu, Jan 11, 2018	52.94	53.62	52.54	53.39
6452	NYSE	FUL	Wed, Jan 10, 2018	53.44	53.47	52.58	52.84
6451	NYSE	FUL	Tue, Jan 9, 2018	54.81	54.81	53.71	53.72
6450	NYSE	FUL	Mon, Jan 8, 2018	54.75	55.21	54.36	54.75
6449	NYSE	FUL	Fri, Jan 5, 2018	54.22	54.90	54.22	54.86
6448	NYSE	FUL	Thu, Jan 4, 2018	53.94	54.73	53.94	54.09
6447	NYSE	FUL	Wed, Jan 3, 2018	54.10	54.23	53.34	53.53
6446	NYSE	FUL	Tue, Jan 2, 2018	54.12	54.35	53.87	54.21
6445	NYSE	FUL	Fri, Dec 29, 2017	54.44	54.96	53.83	53.87
6444	NYSE	FUL	Thu, Dec 28, 2017	53.64	54.41	53.50	54.39
6443	NYSE	FUL	Wed, Dec 27, 2017	53.43	53.89	53.42	53.56
6442	NYSE	FUL	Tue, Dec 26, 2017	53.19	53.54	52.99	53.43
6441	NYSE	FUL	Fri, Dec 22, 2017	52.92	53.33	52.74	53.07
6440	NYSE	FUL	Thu, Dec 21, 2017	53.58	53.62	52.95	53.01
6439	NYSE	FUL	Wed, Dec 20, 2017	54.25	54.35	53.33	53.36
6438	NYSE	FUL	Tue, Dec 19, 2017	54.42	54.87	53.58	53.85
6437	NYSE	FUL	Mon, Dec 18, 2017	54.08	54.71	54.05	54.40
6436	NYSE	FUL	Fri, Dec 15, 2017	53.18	53.83	52.96	53.65
6435	NYSE	FUL	Thu, Dec 14, 2017	53.86	53.86	52.49	53.02
6434	NYSE	FUL	Wed, Dec 13, 2017	53.46	53.94	53.31	53.68
6433	NYSE	FUL	Tue, Dec 12, 2017	53.87	54.11	53.53	53.60
6432	NYSE	FUL	Mon, Dec 11, 2017	53.95	54.46	53.58	53.69
6431	NYSE	FUL	Fri, Dec 8, 2017	54.69	54.84	53.86	53.98
6430	NYSE	FUL	Thu, Dec 7, 2017	54.58	54.73	54.24	54.33
6429	NYSE	FUL	Wed, Dec 6, 2017	53.37	55.41	52.81	54.33
6428	NYSE	FUL	Tue, Dec 5, 2017	56.12	56.18	55.51	55.57
6427	NYSE	FUL	Mon, Dec 4, 2017	56.41	57.08	55.99	56.18
6426	NYSE	FUL	Fri, Dec 1, 2017	56.69	56.72	54.38	55.65
6425	NYSE	FUL	Thu, Nov 30, 2017	56.88	56.92	56.17	56.57
6424	NYSE	FUL	Wed, Nov 29, 2017	57.33	57.64	56.59	56.63
6423	NYSE	FUL	Tue, Nov 28, 2017	55.82	57.24	55.82	57.21
6422	NYSE	FUL	Mon, Nov 27, 2017	56.07	56.07	55.62	55.76
6421	NYSE	FUL	Fri, Nov 24, 2017	56.18	56.39	55.94	56.13
6420	NYSE	FUL	Wed, Nov 22, 2017	55.94	56.65	55.91	56.11
6419	NYSE	FUL	Tue, Nov 21, 2017	55.46	55.90	55.46	55.78
6418	NYSE	FUL	Mon, Nov 20, 2017	54.61	55.28	54.28	55.27
6417	NYSE	FUL	Fri, Nov 17, 2017	54.13	54.80	54.10	54.55
6416	NYSE	FUL	Thu, Nov 16, 2017	53.67	54.39	53.58	54.30
6415	NYSE	FUL	Wed, Nov 15, 2017	53.25	53.69	52.86	53.50
6414	NYSE	FUL	Tue, Nov 14, 2017	53.44	53.60	53.05	53.47
6413	NYSE	FUL	Mon, Nov 13, 2017	53.41	53.96	53.34	53.63
6412	NYSE	FUL	Fri, Nov 10, 2017	54.63	54.91	53.58	53.66
6411	NYSE	FUL	Thu, Nov 9, 2017	54.55	55.03	54.32	54.75
6410	NYSE	FUL	Wed, Nov 8, 2017	55.00	55.40	54.73	54.99
6409	NYSE	FUL	Tue, Nov 7, 2017	55.49	55.73	54.72	55.13
6408	NYSE	FUL	Mon, Nov 6, 2017	55.85	56.05	55.44	55.45
6407	NYSE	FUL	Fri, Nov 3, 2017	55.99	55.99	55.52	55.75
6406	NYSE	FUL	Thu, Nov 2, 2017	56.33	56.70	55.77	56.02
6405	NYSE	FUL	Wed, Nov 1, 2017	56.97	57.18	55.78	56.50
6404	NYSE	FUL	Tue, Oct 31, 2017	55.50	57.02	54.49	56.87
6403	NYSE	FUL	Mon, Oct 30, 2017	57.51	57.77	56.71	56.78
6402	NYSE	FUL	Fri, Oct 27, 2017	57.34	58.10	56.66	57.58
6401	NYSE	FUL	Thu, Oct 26, 2017	57.75	57.89	57.21	57.28
6400	NYSE	FUL	Wed, Oct 25, 2017	57.44	57.76	57.07	57.38
6399	NYSE	FUL	Tue, Oct 24, 2017	57.92	58.27	57.48	57.49
6398	NYSE	FUL	Mon, Oct 23, 2017	57.87	58.14	57.64	57.73
6397	NYSE	FUL	Fri, Oct 20, 2017	57.47	57.77	57.35	57.70
6396	NYSE	FUL	Thu, Oct 19, 2017	56.80	57.25	56.53	57.07
6395	NYSE	FUL	Wed, Oct 18, 2017	57.19	57.30	56.85	57.06
6394	NYSE	FUL	Tue, Oct 17, 2017	57.31	57.52	56.96	57.04
6393	NYSE	FUL	Mon, Oct 16, 2017	57.31	57.55	56.93	57.25
6392	NYSE	FUL	Fri, Oct 13, 2017	57.56	57.58	56.89	56.99
6391	NYSE	FUL	Thu, Oct 12, 2017	56.93	57.31	56.76	57.15
6390	NYSE	FUL	Wed, Oct 11, 2017	57.23	57.32	56.80	56.89
6389	NYSE	FUL	Tue, Oct 10, 2017	57.52	57.70	56.98	57.16
6388	NYSE	FUL	Mon, Oct 9, 2017	57.05	57.25	56.65	57.24
6387	NYSE	FUL	Fri, Oct 6, 2017	56.50	57.17	56.23	57.13
6386	NYSE	FUL	Thu, Oct 5, 2017	57.37	57.59	56.50	56.81
6385	NYSE	FUL	Wed, Oct 4, 2017	58.11	58.11	57.09	57.15
6384	NYSE	FUL	Tue, Oct 3, 2017	58.66	58.74	57.68	58.03
6383	NYSE	FUL	Mon, Oct 2, 2017	58.11	58.67	57.84	58.64
6382	NYSE	FUL	Fri, Sep 29, 2017	58.05	58.21	57.67	58.06
6381	NYSE	FUL	Thu, Sep 28, 2017	56.00	58.39	54.94	58.26
6380	NYSE	FUL	Wed, Sep 27, 2017	56.13	57.02	55.76	56.77
6379	NYSE	FUL	Tue, Sep 26, 2017	55.56	55.99	55.36	55.82
6378	NYSE	FUL	Mon, Sep 25, 2017	55.60	55.81	55.14	55.41
6377	NYSE	FUL	Fri, Sep 22, 2017	55.47	55.97	55.36	55.58
6376	NYSE	FUL	Thu, Sep 21, 2017	55.71	56.37	55.39	55.49
6375	NYSE	FUL	Wed, Sep 20, 2017	55.90	56.35	55.34	55.45
6374	NYSE	FUL	Tue, Sep 19, 2017	56.09	56.30	55.54	55.96
6373	NYSE	FUL	Mon, Sep 18, 2017	56.02	56.35	55.58	56.00
6372	NYSE	FUL	Fri, Sep 15, 2017	55.48	55.86	54.82	55.70
6371	NYSE	FUL	Thu, Sep 14, 2017	55.36	55.70	55.15	55.35
6370	NYSE	FUL	Wed, Sep 13, 2017	55.24	55.50	54.95	55.34
6369	NYSE	FUL	Tue, Sep 12, 2017	54.79	55.38	54.54	55.18
6368	NYSE	FUL	Mon, Sep 11, 2017	54.50	54.94	54.06	54.53
6367	NYSE	FUL	Fri, Sep 8, 2017	53.60	54.55	53.35	54.20
6366	NYSE	FUL	Thu, Sep 7, 2017	53.95	53.95	53.05	53.68
6365	NYSE	FUL	Wed, Sep 6, 2017	52.35	54.27	51.62	53.83
6364	NYSE	FUL	Tue, Sep 5, 2017	52.02	55.21	51.25	51.93
6363	NYSE	FUL	Fri, Sep 1, 2017	50.20	50.68	50.19	50.68
6362	NYSE	FUL	Thu, Aug 31, 2017	50.30	50.42	49.97	50.19
6361	NYSE	FUL	Wed, Aug 30, 2017	50.57	50.57	49.86	49.98
6360	NYSE	FUL	Tue, Aug 29, 2017	50.42	50.99	50.21	50.82
6359	NYSE	FUL	Mon, Aug 28, 2017	51.13	51.13	50.41	50.71
6358	NYSE	FUL	Fri, Aug 25, 2017	50.00	51.29	49.76	50.95
6357	NYSE	FUL	Thu, Aug 24, 2017	50.70	50.70	50.29	50.45
6356	NYSE	FUL	Wed, Aug 23, 2017	50.06	50.96	50.06	50.62
6355	NYSE	FUL	Tue, Aug 22, 2017	49.31	50.53	49.31	50.52
6354	NYSE	FUL	Mon, Aug 21, 2017	49.11	49.33	48.94	49.11
6353	NYSE	FUL	Fri, Aug 18, 2017	48.92	49.36	48.49	49.17
6352	NYSE	FUL	Thu, Aug 17, 2017	50.47	50.75	49.32	49.34
6351	NYSE	FUL	Wed, Aug 16, 2017	50.94	51.23	50.39	50.57
6350	NYSE	FUL	Tue, Aug 15, 2017	51.04	51.08	50.24	50.83
6349	NYSE	FUL	Mon, Aug 14, 2017	50.78	51.09	50.44	50.90
6348	NYSE	FUL	Fri, Aug 11, 2017	48.67	50.48	48.40	50.34
6347	NYSE	FUL	Thu, Aug 10, 2017	50.71	50.88	50.11	50.13
6346	NYSE	FUL	Wed, Aug 9, 2017	50.74	51.34	50.49	50.88
6345	NYSE	FUL	Tue, Aug 8, 2017	50.85	51.47	50.68	50.99
6344	NYSE	FUL	Mon, Aug 7, 2017	51.18	51.34	50.90	51.06
6343	NYSE	FUL	Fri, Aug 4, 2017	51.09	51.33	50.78	51.19
6342	NYSE	FUL	Thu, Aug 3, 2017	51.40	51.49	50.85	51.02
6341	NYSE	FUL	Wed, Aug 2, 2017	51.36	51.59	51.02	51.41
6340	NYSE	FUL	Tue, Aug 1, 2017	51.61	51.61	51.16	51.35
6339	NYSE	FUL	Mon, Jul 31, 2017	51.68	51.83	51.43	51.52
6338	NYSE	FUL	Fri, Jul 28, 2017	51.34	51.66	51.15	51.62
6337	NYSE	FUL	Thu, Jul 27, 2017	51.91	51.91	51.24	51.53
6336	NYSE	FUL	Wed, Jul 26, 2017	51.84	52.08	51.59	51.70
6335	NYSE	FUL	Tue, Jul 25, 2017	51.23	51.88	51.12	51.82
6334	NYSE	FUL	Mon, Jul 24, 2017	51.29	51.30	50.83	50.91
6333	NYSE	FUL	Fri, Jul 21, 2017	52.07	52.07	51.40	51.50
6332	NYSE	FUL	Thu, Jul 20, 2017	51.69	51.99	51.48	51.91
6331	NYSE	FUL	Wed, Jul 19, 2017	51.39	51.85	51.39	51.84
6330	NYSE	FUL	Tue, Jul 18, 2017	51.15	51.59	51.01	51.34
6329	NYSE	FUL	Mon, Jul 17, 2017	51.45	51.85	51.35	51.51
6328	NYSE	FUL	Fri, Jul 14, 2017	51.15	51.69	51.03	51.43
6327	NYSE	FUL	Thu, Jul 13, 2017	51.30	51.30	50.54	51.15
6326	NYSE	FUL	Wed, Jul 12, 2017	50.80	51.42	50.80	51.39
6325	NYSE	FUL	Tue, Jul 11, 2017	50.91	51.00	50.27	50.58
6324	NYSE	FUL	Mon, Jul 10, 2017	51.57	51.69	50.78	50.82
6323	NYSE	FUL	Fri, Jul 7, 2017	51.19	51.96	51.02	51.90
6322	NYSE	FUL	Thu, Jul 6, 2017	50.94	51.29	50.77	51.00
6321	NYSE	FUL	Wed, Jul 5, 2017	51.71	51.71	50.60	51.22
6320	NYSE	FUL	Mon, Jul 3, 2017	51.21	52.06	50.98	51.68
6319	NYSE	FUL	Fri, Jun 30, 2017	51.23	51.90	51.01	51.11
6318	NYSE	FUL	Thu, Jun 29, 2017	48.60	51.68	48.60	51.13
6317	NYSE	FUL	Wed, Jun 28, 2017	52.68	53.79	52.12	53.67
6316	NYSE	FUL	Tue, Jun 27, 2017	51.78	52.36	51.56	52.08
6315	NYSE	FUL	Mon, Jun 26, 2017	52.06	52.33	51.33	51.79
6314	NYSE	FUL	Fri, Jun 23, 2017	51.51	52.33	51.29	51.84
6313	NYSE	FUL	Thu, Jun 22, 2017	51.16	51.61	51.03	51.45
6312	NYSE	FUL	Wed, Jun 21, 2017	51.61	51.73	50.94	51.08
6311	NYSE	FUL	Tue, Jun 20, 2017	52.23	52.45	51.29	51.49
6310	NYSE	FUL	Mon, Jun 19, 2017	52.64	53.06	52.41	52.57
6309	NYSE	FUL	Fri, Jun 16, 2017	51.41	52.32	51.22	52.28
6308	NYSE	FUL	Thu, Jun 15, 2017	52.14	52.66	51.59	51.84
6307	NYSE	FUL	Wed, Jun 14, 2017	52.77	53.03	52.37	52.61
6306	NYSE	FUL	Tue, Jun 13, 2017	52.72	52.91	52.34	52.83
6305	NYSE	FUL	Mon, Jun 12, 2017	53.40	53.70	52.34	52.60
6304	NYSE	FUL	Fri, Jun 9, 2017	52.74	53.87	52.63	53.46
6303	NYSE	FUL	Thu, Jun 8, 2017	51.93	52.92	51.54	52.76
6302	NYSE	FUL	Wed, Jun 7, 2017	51.50	51.98	51.34	51.93
6301	NYSE	FUL	Tue, Jun 6, 2017	51.30	51.60	50.75	51.46
6300	NYSE	FUL	Mon, Jun 5, 2017	52.18	52.41	51.47	51.51
6299	NYSE	FUL	Fri, Jun 2, 2017	51.90	52.86	51.85	52.24
6298	NYSE	FUL	Thu, Jun 1, 2017	50.94	51.86	50.67	51.82
6297	NYSE	FUL	Wed, May 31, 2017	51.00	51.00	50.14	50.75
6296	NYSE	FUL	Tue, May 30, 2017	50.89	51.22	50.63	50.96
6295	NYSE	FUL	Fri, May 26, 2017	50.96	51.20	50.77	50.98
6294	NYSE	FUL	Thu, May 25, 2017	50.98	51.21	50.72	51.02
6293	NYSE	FUL	Wed, May 24, 2017	51.33	51.62	50.59	50.68
6292	NYSE	FUL	Tue, May 23, 2017	50.82	51.46	50.63	51.23
6291	NYSE	FUL	Mon, May 22, 2017	50.35	50.87	50.02	50.76
6290	NYSE	FUL	Fri, May 19, 2017	49.89	50.56	49.78	50.07
6289	NYSE	FUL	Thu, May 18, 2017	50.30	50.30	49.61	49.83
6288	NYSE	FUL	Wed, May 17, 2017	50.94	51.14	50.31	50.33
6287	NYSE	FUL	Tue, May 16, 2017	52.14	52.14	51.55	51.75
6286	NYSE	FUL	Mon, May 15, 2017	51.94	52.46	51.77	51.99
6285	NYSE	FUL	Fri, May 12, 2017	51.62	51.90	51.50	51.72
6284	NYSE	FUL	Thu, May 11, 2017	52.18	52.18	51.17	51.81
6283	NYSE	FUL	Wed, May 10, 2017	52.10	52.33	51.75	52.30
6282	NYSE	FUL	Tue, May 9, 2017	52.63	52.68	51.91	52.15
6281	NYSE	FUL	Mon, May 8, 2017	53.21	53.46	52.38	52.57
6280	NYSE	FUL	Fri, May 5, 2017	53.18	53.70	53.18	53.40
6279	NYSE	FUL	Thu, May 4, 2017	52.76	53.14	52.54	53.04
6278	NYSE	FUL	Wed, May 3, 2017	52.64	53.45	51.54	52.89
6277	NYSE	FUL	Tue, May 2, 2017	52.77	53.06	52.62	52.88
6276	NYSE	FUL	Mon, May 1, 2017	53.07	53.07	52.67	52.75
6275	NYSE	FUL	Fri, Apr 28, 2017	53.20	53.50	52.36	52.83
6274	NYSE	FUL	Thu, Apr 27, 2017	52.83	53.47	52.36	53.30
6273	NYSE	FUL	Wed, Apr 26, 2017	52.27	53.20	52.15	52.72
6272	NYSE	FUL	Tue, Apr 25, 2017	52.00	52.76	51.90	52.47
6271	NYSE	FUL	Mon, Apr 24, 2017	51.51	51.88	51.26	51.72
6270	NYSE	FUL	Fri, Apr 21, 2017	50.60	50.90	50.41	50.62
6269	NYSE	FUL	Thu, Apr 20, 2017	50.37	50.79	50.16	50.73
6268	NYSE	FUL	Wed, Apr 19, 2017	50.17	50.55	50.02	50.06
6267	NYSE	FUL	Tue, Apr 18, 2017	49.80	50.18	49.18	50.07
6266	NYSE	FUL	Mon, Apr 17, 2017	50.02	50.30	49.67	50.11
6265	NYSE	FUL	Thu, Apr 13, 2017	50.58	50.78	49.60	49.78
6264	NYSE	FUL	Wed, Apr 12, 2017	51.24	51.33	50.43	50.75
6263	NYSE	FUL	Tue, Apr 11, 2017	50.92	51.72	50.55	51.54
6262	NYSE	FUL	Mon, Apr 10, 2017	50.76	51.51	50.12	51.01
6261	NYSE	FUL	Fri, Apr 7, 2017	50.20	50.85	49.93	50.66
6260	NYSE	FUL	Thu, Apr 6, 2017	49.83	50.20	49.56	49.95
6259	NYSE	FUL	Wed, Apr 5, 2017	50.39	50.62	49.78	49.81
6258	NYSE	FUL	Tue, Apr 4, 2017	50.50	50.80	49.77	50.32
6257	NYSE	FUL	Mon, Apr 3, 2017	51.57	51.96	50.04	50.41
6256	NYSE	FUL	Fri, Mar 31, 2017	52.50	53.01	51.52	51.56
6255	NYSE	FUL	Thu, Mar 30, 2017	53.22	54.32	52.37	52.97
6254	NYSE	FUL	Wed, Mar 29, 2017	52.46	52.46	51.96	52.18
6253	NYSE	FUL	Tue, Mar 28, 2017	51.34	52.80	51.20	52.50
6252	NYSE	FUL	Mon, Mar 27, 2017	50.61	51.74	50.05	51.55
6251	NYSE	FUL	Fri, Mar 24, 2017	51.90	52.15	51.07	51.20
6250	NYSE	FUL	Thu, Mar 23, 2017	51.37	52.04	51.26	51.72
6249	NYSE	FUL	Wed, Mar 22, 2017	52.09	52.19	51.22	51.37
6248	NYSE	FUL	Tue, Mar 21, 2017	53.16	53.19	52.18	52.18
6247	NYSE	FUL	Mon, Mar 20, 2017	52.37	53.05	52.21	52.92
6246	NYSE	FUL	Fri, Mar 17, 2017	51.62	52.49	51.47	52.35
6245	NYSE	FUL	Thu, Mar 16, 2017	51.37	51.80	51.07	51.48
6244	NYSE	FUL	Wed, Mar 15, 2017	50.42	51.14	50.07	51.07
6243	NYSE	FUL	Tue, Mar 14, 2017	49.79	50.34	49.48	50.10
6242	NYSE	FUL	Mon, Mar 13, 2017	49.50	50.23	49.50	50.14
6241	NYSE	FUL	Fri, Mar 10, 2017	49.13	49.46	48.86	49.43
6240	NYSE	FUL	Thu, Mar 9, 2017	48.37	49.28	48.37	48.79
6239	NYSE	FUL	Wed, Mar 8, 2017	48.54	48.93	48.31	48.44
6238	NYSE	FUL	Tue, Mar 7, 2017	48.51	48.85	48.42	48.45
6237	NYSE	FUL	Mon, Mar 6, 2017	48.88	49.32	48.71	48.80
6236	NYSE	FUL	Fri, Mar 3, 2017	49.11	49.73	49.11	49.36
6235	NYSE	FUL	Thu, Mar 2, 2017	50.17	50.20	49.34	49.36
6234	NYSE	FUL	Wed, Mar 1, 2017	50.16	50.50	49.84	49.99
6233	NYSE	FUL	Tue, Feb 28, 2017	49.35	49.81	49.04	49.41
6232	NYSE	FUL	Mon, Feb 27, 2017	49.73	50.00	49.31	49.67
6231	NYSE	FUL	Fri, Feb 24, 2017	49.14	49.87	48.96	49.72
6230	NYSE	FUL	Thu, Feb 23, 2017	50.08	50.16	49.18	49.70
6229	NYSE	FUL	Wed, Feb 22, 2017	49.74	50.09	49.50	49.94
6228	NYSE	FUL	Tue, Feb 21, 2017	49.41	50.04	49.27	49.98
6227	NYSE	FUL	Fri, Feb 17, 2017	49.55	49.63	49.06	49.42
6226	NYSE	FUL	Thu, Feb 16, 2017	49.03	49.89	48.80	49.81
6225	NYSE	FUL	Wed, Feb 15, 2017	48.62	49.09	48.62	49.01
6224	NYSE	FUL	Tue, Feb 14, 2017	49.13	49.20	48.48	48.81
6223	NYSE	FUL	Mon, Feb 13, 2017	49.96	50.06	49.48	49.63
6222	NYSE	FUL	Fri, Feb 10, 2017	49.15	49.85	48.63	49.74
6221	NYSE	FUL	Thu, Feb 9, 2017	48.67	48.94	48.20	48.80
6220	NYSE	FUL	Wed, Feb 8, 2017	48.72	48.89	48.27	48.59
6219	NYSE	FUL	Tue, Feb 7, 2017	49.06	49.35	48.42	48.79
6218	NYSE	FUL	Mon, Feb 6, 2017	49.83	50.03	49.29	49.19
6217	NYSE	FUL	Fri, Feb 3, 2017	49.50	50.10	49.49	50.01
6216	NYSE	FUL	Thu, Feb 2, 2017	49.68	49.80	49.13	49.37
6215	NYSE	FUL	Wed, Feb 1, 2017	49.57	50.28	49.27	49.52
6214	NYSE	FUL	Tue, Jan 31, 2017	49.42	49.69	49.04	49.37
6213	NYSE	FUL	Mon, Jan 30, 2017	49.19	49.36	48.49	49.33
6212	NYSE	FUL	Fri, Jan 27, 2017	49.96	50.21	49.39	49.51
6211	NYSE	FUL	Thu, Jan 26, 2017	50.07	50.48	49.99	50.10
6210	NYSE	FUL	Wed, Jan 25, 2017	49.38	50.25	49.14	50.19
6209	NYSE	FUL	Tue, Jan 24, 2017	47.79	49.22	47.73	49.12
6208	NYSE	FUL	Mon, Jan 23, 2017	48.04	48.04	46.93	47.48
6207	NYSE	FUL	Fri, Jan 20, 2017	47.99	48.60	47.81	48.30
6206	NYSE	FUL	Thu, Jan 19, 2017	48.81	49.48	47.06	47.97
6205	NYSE	FUL	Wed, Jan 18, 2017	50.10	50.54	49.68	50.43
6204	NYSE	FUL	Tue, Jan 17, 2017	50.29	50.29	49.66	49.94
6203	NYSE	FUL	Fri, Jan 13, 2017	50.00	50.60	49.02	50.20
6202	NYSE	FUL	Thu, Jan 12, 2017	49.87	49.87	49.24	49.79
6201	NYSE	FUL	Wed, Jan 11, 2017	50.00	50.12	49.57	49.79
6200	NYSE	FUL	Tue, Jan 10, 2017	50.00	50.14	49.54	49.90
6199	NYSE	FUL	Mon, Jan 9, 2017	49.66	50.12	49.43	49.82
6198	NYSE	FUL	Fri, Jan 6, 2017	49.91	49.94	49.37	49.78
6197	NYSE	FUL	Thu, Jan 5, 2017	49.84	50.37	49.67	49.90
6196	NYSE	FUL	Wed, Jan 4, 2017	49.00	50.16	48.99	50.10
6195	NYSE	FUL	Tue, Jan 3, 2017	48.92	49.07	48.45	48.97
6194	NYSE	FUL	Fri, Dec 30, 2016	48.66	48.73	48.03	48.31
6193	NYSE	FUL	Thu, Dec 29, 2016	48.31	48.62	48.15	48.50
6192	NYSE	FUL	Wed, Dec 28, 2016	48.83	49.11	48.15	48.23
6191	NYSE	FUL	Tue, Dec 27, 2016	48.34	48.75	47.97	48.67
6190	NYSE	FUL	Fri, Dec 23, 2016	47.79	48.36	47.70	48.30
6189	NYSE	FUL	Thu, Dec 22, 2016	48.68	48.78	47.85	47.85
6188	NYSE	FUL	Wed, Dec 21, 2016	48.71	49.17	48.62	48.63
6187	NYSE	FUL	Tue, Dec 20, 2016	48.94	49.00	48.55	48.91
6186	NYSE	FUL	Mon, Dec 19, 2016	48.65	49.12	48.38	48.63
6185	NYSE	FUL	Fri, Dec 16, 2016	49.13	49.60	48.61	49.13
6184	NYSE	FUL	Thu, Dec 15, 2016	48.87	49.50	48.63	49.38
6183	NYSE	FUL	Wed, Dec 14, 2016	49.49	49.56	48.61	49.00
6182	NYSE	FUL	Tue, Dec 13, 2016	49.80	50.14	49.16	49.50
6181	NYSE	FUL	Mon, Dec 12, 2016	49.15	49.88	49.02	49.47
6180	NYSE	FUL	Fri, Dec 9, 2016	50.42	50.92	49.89	50.36
6179	NYSE	FUL	Thu, Dec 8, 2016	49.00	50.33	48.72	50.31
6178	NYSE	FUL	Wed, Dec 7, 2016	47.39	49.03	47.33	48.91
6177	NYSE	FUL	Tue, Dec 6, 2016	47.18	47.56	46.67	47.49
6176	NYSE	FUL	Mon, Dec 5, 2016	46.88	47.14	46.58	47.09
6175	NYSE	FUL	Fri, Dec 2, 2016	46.35	46.72	46.09	46.44
6174	NYSE	FUL	Thu, Dec 1, 2016	47.04	47.24	45.82	46.22
6173	NYSE	FUL	Wed, Nov 30, 2016	47.53	47.88	46.69	46.99
6172	NYSE	FUL	Tue, Nov 29, 2016	48.07	49.10	47.86	48.50
6171	NYSE	FUL	Mon, Nov 28, 2016	48.65	48.65	48.19	48.28
6170	NYSE	FUL	Fri, Nov 25, 2016	48.32	48.68	47.80	48.68
6169	NYSE	FUL	Wed, Nov 23, 2016	48.02	48.30	47.86	48.29
6168	NYSE	FUL	Tue, Nov 22, 2016	48.00	48.37	47.85	48.33
6167	NYSE	FUL	Mon, Nov 21, 2016	48.15	48.36	47.24	47.85
6166	NYSE	FUL	Fri, Nov 18, 2016	48.40	48.67	47.64	48.24
6165	NYSE	FUL	Thu, Nov 17, 2016	48.56	48.85	48.18	48.42
6164	NYSE	FUL	Wed, Nov 16, 2016	48.06	48.43	47.75	48.43
6163	NYSE	FUL	Tue, Nov 15, 2016	47.75	48.14	47.15	48.07
6162	NYSE	FUL	Mon, Nov 14, 2016	48.04	48.51	47.40	47.96
6161	NYSE	FUL	Fri, Nov 11, 2016	47.00	48.07	46.73	47.80
6160	NYSE	FUL	Thu, Nov 10, 2016	45.62	46.70	45.20	46.65
6159	NYSE	FUL	Wed, Nov 9, 2016	43.08	45.25	42.92	45.11
6158	NYSE	FUL	Tue, Nov 8, 2016	43.31	43.64	43.08	43.49
6157	NYSE	FUL	Mon, Nov 7, 2016	43.49	43.49	43.07	43.31
6156	NYSE	FUL	Fri, Nov 4, 2016	41.85	42.95	41.85	42.63
6155	NYSE	FUL	Thu, Nov 3, 2016	41.95	42.04	41.60	41.91
6154	NYSE	FUL	Wed, Nov 2, 2016	41.81	42.18	41.53	41.84
6153	NYSE	FUL	Tue, Nov 1, 2016	42.30	42.32	41.72	41.94
6152	NYSE	FUL	Mon, Oct 31, 2016	42.05	42.36	41.61	42.07
6151	NYSE	FUL	Fri, Oct 28, 2016	42.28	42.88	41.52	41.81
6150	NYSE	FUL	Thu, Oct 27, 2016	42.55	42.75	41.97	42.23
6149	NYSE	FUL	Wed, Oct 26, 2016	42.71	42.93	42.29	42.48
6148	NYSE	FUL	Tue, Oct 25, 2016	43.78	43.78	42.87	42.93
6147	NYSE	FUL	Mon, Oct 24, 2016	44.24	44.64	43.85	43.77
6146	NYSE	FUL	Fri, Oct 21, 2016	43.33	44.06	43.26	43.80
6145	NYSE	FUL	Thu, Oct 20, 2016	43.91	44.58	43.73	43.84
6144	NYSE	FUL	Wed, Oct 19, 2016	44.18	44.60	43.88	44.13
6143	NYSE	FUL	Tue, Oct 18, 2016	44.45	44.45	43.93	44.03
6142	NYSE	FUL	Mon, Oct 17, 2016	43.95	44.07	43.76	43.82
6141	NYSE	FUL	Fri, Oct 14, 2016	44.50	44.65	43.92	43.99
6140	NYSE	FUL	Thu, Oct 13, 2016	44.32	44.57	43.51	44.18
6139	NYSE	FUL	Wed, Oct 12, 2016	44.96	45.18	44.59	44.82
6138	NYSE	FUL	Tue, Oct 11, 2016	45.68	45.96	44.56	44.92
6137	NYSE	FUL	Mon, Oct 10, 2016	45.77	46.17	45.68	45.84
6136	NYSE	FUL	Fri, Oct 7, 2016	46.48	46.48	45.45	45.50
6135	NYSE	FUL	Thu, Oct 6, 2016	45.84	46.61	45.75	46.60
6134	NYSE	FUL	Wed, Oct 5, 2016	45.79	46.15	45.30	46.03
6133	NYSE	FUL	Tue, Oct 4, 2016	46.26	46.50	45.52	45.55
6132	NYSE	FUL	Mon, Oct 3, 2016	46.40	46.67	45.99	46.13
6131	NYSE	FUL	Fri, Sep 30, 2016	46.56	46.75	46.08	46.47
6130	NYSE	FUL	Thu, Sep 29, 2016	47.30	47.30	45.99	46.04
6129	NYSE	FUL	Wed, Sep 28, 2016	45.86	46.50	45.86	46.49
6128	NYSE	FUL	Tue, Sep 27, 2016	45.24	45.96	45.24	45.80
6127	NYSE	FUL	Mon, Sep 26, 2016	43.76	45.50	43.62	45.36
6126	NYSE	FUL	Fri, Sep 23, 2016	43.67	44.15	43.21	43.42
6125	NYSE	FUL	Thu, Sep 22, 2016	46.40	46.68	44.06	44.18
6124	NYSE	FUL	Wed, Sep 21, 2016	47.85	48.24	47.49	48.07
6123	NYSE	FUL	Tue, Sep 20, 2016	47.81	47.94	47.46	47.52
6122	NYSE	FUL	Mon, Sep 19, 2016	46.97	47.65	46.95	47.53
6121	NYSE	FUL	Fri, Sep 16, 2016	46.76	46.85	46.10	46.82
6120	NYSE	FUL	Thu, Sep 15, 2016	46.02	46.77	45.71	46.72
6119	NYSE	FUL	Wed, Sep 14, 2016	45.92	46.19	45.51	45.97
6118	NYSE	FUL	Tue, Sep 13, 2016	46.74	46.92	45.75	45.81
6117	NYSE	FUL	Mon, Sep 12, 2016	46.36	47.23	46.00	47.23
6116	NYSE	FUL	Fri, Sep 9, 2016	48.06	48.06	46.55	46.56
6115	NYSE	FUL	Thu, Sep 8, 2016	48.75	48.80	48.43	48.45
6114	NYSE	FUL	Wed, Sep 7, 2016	48.45	48.83	48.05	48.82
6113	NYSE	FUL	Tue, Sep 6, 2016	48.63	48.63	48.14	48.47
6112	NYSE	FUL	Fri, Sep 2, 2016	48.00	48.49	47.75	48.49
6111	NYSE	FUL	Thu, Sep 1, 2016	47.59	47.73	47.07	47.66
6110	NYSE	FUL	Wed, Aug 31, 2016	47.43	47.59	47.07	47.48
6109	NYSE	FUL	Tue, Aug 30, 2016	47.57	47.84	47.44	47.72
6108	NYSE	FUL	Mon, Aug 29, 2016	47.01	47.57	47.01	47.48
6107	NYSE	FUL	Fri, Aug 26, 2016	47.43	47.76	46.82	47.03
6106	NYSE	FUL	Thu, Aug 25, 2016	47.21	47.61	47.19	47.35
6105	NYSE	FUL	Wed, Aug 24, 2016	47.31	47.31	47.13	47.24
6104	NYSE	FUL	Tue, Aug 23, 2016	47.04	47.53	47.02	47.40
6103	NYSE	FUL	Mon, Aug 22, 2016	46.39	46.93	46.11	46.91
6102	NYSE	FUL	Fri, Aug 19, 2016	45.87	46.57	45.87	46.53
6101	NYSE	FUL	Thu, Aug 18, 2016	45.90	46.17	45.81	46.07
6100	NYSE	FUL	Wed, Aug 17, 2016	45.76	46.08	45.57	45.85
6099	NYSE	FUL	Tue, Aug 16, 2016	46.21	46.21	45.78	45.85
6098	NYSE	FUL	Mon, Aug 15, 2016	46.12	46.43	46.01	46.17
6097	NYSE	FUL	Fri, Aug 12, 2016	46.36	46.45	45.82	46.05
6096	NYSE	FUL	Thu, Aug 11, 2016	46.70	46.97	46.30	46.47
6095	NYSE	FUL	Wed, Aug 10, 2016	46.46	46.69	46.07	46.64
6094	NYSE	FUL	Tue, Aug 9, 2016	46.86	46.86	46.20	46.46
6093	NYSE	FUL	Mon, Aug 8, 2016	46.83	47.05	46.45	46.77
6092	NYSE	FUL	Fri, Aug 5, 2016	46.67	46.78	46.38	46.71
6091	NYSE	FUL	Thu, Aug 4, 2016	46.00	46.53	45.91	46.35
6090	NYSE	FUL	Wed, Aug 3, 2016	45.79	46.12	45.56	46.11
6089	NYSE	FUL	Tue, Aug 2, 2016	46.68	46.68	45.91	45.92
6088	NYSE	FUL	Mon, Aug 1, 2016	46.49	46.80	46.09	46.70
6087	NYSE	FUL	Fri, Jul 29, 2016	46.74	46.78	46.14	46.56
6086	NYSE	FUL	Thu, Jul 28, 2016	46.16	46.81	46.07	46.74
6085	NYSE	FUL	Wed, Jul 27, 2016	46.45	46.45	46.00	46.28
6084	NYSE	FUL	Tue, Jul 26, 2016	46.57	46.88	46.19	46.39
6083	NYSE	FUL	Mon, Jul 25, 2016	46.84	46.84	46.10	46.43
6082	NYSE	FUL	Fri, Jul 22, 2016	46.61	47.01	46.15	46.94
6081	NYSE	FUL	Thu, Jul 21, 2016	46.64	46.81	46.20	46.66
6080	NYSE	FUL	Wed, Jul 20, 2016	46.57	47.23	46.09	46.76
6079	NYSE	FUL	Tue, Jul 19, 2016	46.32	46.62	46.16	46.41
6078	NYSE	FUL	Mon, Jul 18, 2016	46.19	46.66	46.01	46.50
6077	NYSE	FUL	Fri, Jul 15, 2016	46.31	46.49	46.05	46.38
6076	NYSE	FUL	Thu, Jul 14, 2016	46.00	46.59	45.92	46.18
6075	NYSE	FUL	Wed, Jul 13, 2016	45.82	45.92	45.48	45.88
6074	NYSE	FUL	Tue, Jul 12, 2016	44.99	45.86	44.94	45.53
6073	NYSE	FUL	Mon, Jul 11, 2016	44.76	44.95	44.49	44.51
6072	NYSE	FUL	Fri, Jul 8, 2016	43.76	44.73	43.76	44.59
6071	NYSE	FUL	Thu, Jul 7, 2016	43.34	43.74	43.15	43.27
6070	NYSE	FUL	Wed, Jul 6, 2016	42.86	43.29	42.59	43.18
6069	NYSE	FUL	Tue, Jul 5, 2016	43.74	43.74	42.59	43.00
6068	NYSE	FUL	Fri, Jul 1, 2016	43.97	44.63	43.65	43.94
6067	NYSE	FUL	Thu, Jun 30, 2016	42.99	43.99	42.84	43.99
6066	NYSE	FUL	Wed, Jun 29, 2016	42.77	43.12	42.55	42.88
6065	NYSE	FUL	Tue, Jun 28, 2016	42.46	42.68	41.77	42.11
6064	NYSE	FUL	Mon, Jun 27, 2016	43.06	43.06	41.70	41.89
6063	NYSE	FUL	Fri, Jun 24, 2016	44.85	45.42	43.35	43.58
6062	NYSE	FUL	Thu, Jun 23, 2016	46.97	47.49	46.00	46.78
6061	NYSE	FUL	Wed, Jun 22, 2016	47.30	47.98	46.90	46.97
6060	NYSE	FUL	Tue, Jun 21, 2016	47.39	47.54	46.82	47.18
6059	NYSE	FUL	Mon, Jun 20, 2016	47.33	47.84	47.24	47.27
6058	NYSE	FUL	Fri, Jun 17, 2016	46.49	46.92	46.10	46.65
6057	NYSE	FUL	Thu, Jun 16, 2016	46.20	46.93	45.92	46.83
6056	NYSE	FUL	Wed, Jun 15, 2016	47.19	47.39	46.50	46.53
6055	NYSE	FUL	Tue, Jun 14, 2016	46.87	47.30	46.59	46.98
6054	NYSE	FUL	Mon, Jun 13, 2016	48.04	48.06	46.99	47.07
6053	NYSE	FUL	Fri, Jun 10, 2016	48.27	48.27	47.50	48.08
6052	NYSE	FUL	Thu, Jun 9, 2016	48.01	48.37	47.83	48.33
6051	NYSE	FUL	Wed, Jun 8, 2016	48.13	48.49	47.73	48.36
6050	NYSE	FUL	Tue, Jun 7, 2016	47.50	48.23	46.98	48.01
6049	NYSE	FUL	Mon, Jun 6, 2016	46.66	47.44	46.66	47.41
6048	NYSE	FUL	Fri, Jun 3, 2016	46.35	46.60	45.92	46.53
6047	NYSE	FUL	Thu, Jun 2, 2016	45.91	46.21	45.58	46.20
6046	NYSE	FUL	Wed, Jun 1, 2016	45.42	46.13	45.16	46.06
6045	NYSE	FUL	Tue, May 31, 2016	45.33	45.68	45.27	45.66
6044	NYSE	FUL	Fri, May 27, 2016	45.02	45.46	44.84	45.35
6043	NYSE	FUL	Thu, May 26, 2016	44.84	45.05	44.60	44.97
6042	NYSE	FUL	Wed, May 25, 2016	44.79	45.14	44.44	44.80
6041	NYSE	FUL	Tue, May 24, 2016	43.89	44.62	43.54	44.55
6040	NYSE	FUL	Mon, May 23, 2016	43.29	43.90	43.21	43.60
6039	NYSE	FUL	Fri, May 20, 2016	43.47	43.77	43.12	43.40
6038	NYSE	FUL	Thu, May 19, 2016	43.39	43.91	42.88	43.26
6037	NYSE	FUL	Wed, May 18, 2016	43.28	43.96	43.14	43.53
6036	NYSE	FUL	Tue, May 17, 2016	43.95	44.34	43.25	43.48
6035	NYSE	FUL	Mon, May 16, 2016	43.91	44.34	43.76	44.10
6034	NYSE	FUL	Fri, May 13, 2016	44.16	44.28	43.60	43.61
6033	NYSE	FUL	Thu, May 12, 2016	44.47	44.90	43.85	44.19
6032	NYSE	FUL	Wed, May 11, 2016	44.85	44.92	44.15	44.17
6031	NYSE	FUL	Tue, May 10, 2016	44.05	44.81	43.74	44.76
6030	NYSE	FUL	Mon, May 9, 2016	44.28	44.60	43.92	43.96
6029	NYSE	FUL	Fri, May 6, 2016	44.09	44.51	43.94	44.51
6028	NYSE	FUL	Thu, May 5, 2016	44.08	44.45	43.78	44.21
6027	NYSE	FUL	Wed, May 4, 2016	44.14	44.97	43.70	43.73
6026	NYSE	FUL	Tue, May 3, 2016	44.47	44.63	43.79	44.52
6025	NYSE	FUL	Mon, May 2, 2016	44.70	45.04	44.34	45.01
6024	NYSE	FUL	Fri, Apr 29, 2016	44.34	44.95	43.96	44.72
6023	NYSE	FUL	Thu, Apr 28, 2016	44.83	45.01	44.32	44.53
6022	NYSE	FUL	Wed, Apr 27, 2016	44.84	45.20	44.60	44.93
6021	NYSE	FUL	Tue, Apr 26, 2016	44.55	45.02	44.29	44.92
6020	NYSE	FUL	Mon, Apr 25, 2016	44.93	45.07	44.35	44.42
6019	NYSE	FUL	Fri, Apr 22, 2016	44.90	45.56	44.74	45.09
6018	NYSE	FUL	Thu, Apr 21, 2016	45.03	45.45	44.79	44.87
6017	NYSE	FUL	Wed, Apr 20, 2016	45.47	45.73	45.14	45.59
6016	NYSE	FUL	Tue, Apr 19, 2016	45.39	45.96	45.24	45.47
6015	NYSE	FUL	Mon, Apr 18, 2016	44.53	45.38	44.53	45.35
6014	NYSE	FUL	Fri, Apr 15, 2016	44.56	44.99	44.41	44.63
6013	NYSE	FUL	Thu, Apr 14, 2016	44.55	44.74	44.14	44.57
6012	NYSE	FUL	Wed, Apr 13, 2016	44.00	44.57	43.72	44.57
6011	NYSE	FUL	Tue, Apr 12, 2016	42.90	43.80	42.74	43.65
6010	NYSE	FUL	Mon, Apr 11, 2016	43.02	43.47	42.72	42.95
6009	NYSE	FUL	Fri, Apr 8, 2016	43.18	43.66	42.57	42.66
6008	NYSE	FUL	Thu, Apr 7, 2016	42.80	43.04	42.38	42.75
6007	NYSE	FUL	Wed, Apr 6, 2016	42.78	43.27	42.48	43.16
6006	NYSE	FUL	Tue, Apr 5, 2016	42.81	42.81	42.81	42.82
6005	NYSE	FUL	Mon, Apr 4, 2016	43.25	43.27	42.78	42.81
6004	NYSE	FUL	Fri, Apr 1, 2016	42.11	43.26	41.82	43.26
6003	NYSE	FUL	Thu, Mar 31, 2016	42.63	42.82	42.24	42.45
6002	NYSE	FUL	Wed, Mar 30, 2016	42.43	42.89	42.20	42.74
6001	NYSE	FUL	Tue, Mar 29, 2016	41.38	42.62	41.06	42.35
6000	NYSE	FUL	Mon, Mar 28, 2016	41.30	42.00	41.04	41.50
5999	NYSE	FUL	Thu, Mar 24, 2016	40.14	40.14	40.14	40.79
5998	NYSE	FUL	Wed, Mar 23, 2016	40.76	41.00	40.14	40.14
5997	NYSE	FUL	Tue, Mar 22, 2016	40.58	41.91	39.69	41.07
5996	NYSE	FUL	Mon, Mar 21, 2016	40.66	40.98	40.36	40.80
5995	NYSE	FUL	Fri, Mar 18, 2016	40.96	41.67	40.43	40.61
5994	NYSE	FUL	Thu, Mar 17, 2016	39.91	41.09	39.65	40.67
5993	NYSE	FUL	Wed, Mar 16, 2016	39.31	40.13	39.25	39.85
5992	NYSE	FUL	Tue, Mar 15, 2016	39.72	39.72	39.72	39.38
5991	NYSE	FUL	Mon, Mar 14, 2016	40.21	40.21	39.72	39.72
5990	NYSE	FUL	Fri, Mar 11, 2016	39.73	40.54	39.73	40.43
5989	NYSE	FUL	Thu, Mar 10, 2016	39.76	39.79	39.08	39.46
5988	NYSE	FUL	Wed, Mar 9, 2016	39.28	39.28	39.28	39.59
5987	NYSE	FUL	Tue, Mar 8, 2016	39.73	39.88	38.77	39.28
5986	NYSE	FUL	Mon, Mar 7, 2016	39.58	40.28	39.37	40.04
5985	NYSE	FUL	Fri, Mar 4, 2016	39.39	39.39	39.39	39.67
5984	NYSE	FUL	Thu, Mar 3, 2016	38.79	38.79	38.79	39.39
5983	NYSE	FUL	Wed, Mar 2, 2016	38.90	39.24	38.60	38.79
5982	NYSE	FUL	Tue, Mar 1, 2016	38.49	38.49	38.49	39.00
5981	NYSE	FUL	Mon, Feb 29, 2016	38.49	39.15	37.84	38.49
5980	NYSE	FUL	Fri, Feb 26, 2016	38.16	38.16	38.16	38.45
5979	NYSE	FUL	Thu, Feb 25, 2016	37.98	38.18	37.50	38.16
5978	NYSE	FUL	Wed, Feb 24, 2016	36.56	38.08	35.56	37.94
5977	NYSE	FUL	Tue, Feb 23, 2016	37.75	37.83	36.76	37.03
5976	NYSE	FUL	Mon, Feb 22, 2016	38.09	38.69	37.52	37.99
5975	NYSE	FUL	Fri, Feb 19, 2016	37.23	37.70	37.00	37.51
5974	NYSE	FUL	Thu, Feb 18, 2016	37.32	37.49	36.79	37.42
5973	NYSE	FUL	Wed, Feb 17, 2016	36.83	37.49	36.65	37.19
5972	NYSE	FUL	Tue, Feb 16, 2016	36.53	36.67	36.02	36.46
5971	NYSE	FUL	Fri, Feb 12, 2016	36.36	36.87	35.81	36.00
5970	NYSE	FUL	Thu, Feb 11, 2016	35.21	36.18	34.33	35.95
5969	NYSE	FUL	Wed, Feb 10, 2016	36.45	37.07	35.95	36.02
5968	NYSE	FUL	Tue, Feb 9, 2016	34.86	36.42	34.67	36.12
5967	NYSE	FUL	Mon, Feb 8, 2016	35.49	35.53	34.83	35.30
5966	NYSE	FUL	Fri, Feb 5, 2016	36.65	36.65	35.88	35.92
5965	NYSE	FUL	Thu, Feb 4, 2016	37.02	37.56	36.26	36.79
5964	NYSE	FUL	Wed, Feb 3, 2016	36.63	37.11	35.73	36.99
5963	NYSE	FUL	Tue, Feb 2, 2016	36.65	36.65	35.88	36.18
5962	NYSE	FUL	Mon, Feb 1, 2016	36.91	37.98	36.70	37.23
5961	NYSE	FUL	Fri, Jan 29, 2016	35.55	37.22	35.39	37.22
5960	NYSE	FUL	Thu, Jan 28, 2016	35.27	35.66	34.98	35.35
5959	NYSE	FUL	Wed, Jan 27, 2016	35.03	35.58	34.63	34.85
5958	NYSE	FUL	Tue, Jan 26, 2016	34.51	35.64	34.34	35.19
5957	NYSE	FUL	Mon, Jan 25, 2016	34.44	34.75	34.03	34.28
5956	NYSE	FUL	Fri, Jan 22, 2016	34.78	35.26	34.47	34.72
5955	NYSE	FUL	Thu, Jan 21, 2016	34.45	34.88	33.94	33.97
5954	NYSE	FUL	Wed, Jan 20, 2016	33.02	34.72	32.78	34.48
5953	NYSE	FUL	Tue, Jan 19, 2016	34.57	34.64	33.00	33.38
5952	NYSE	FUL	Fri, Jan 15, 2016	33.78	34.23	33.33	34.12
5951	NYSE	FUL	Thu, Jan 14, 2016	33.63	36.06	33.19	34.88
5950	NYSE	FUL	Wed, Jan 13, 2016	33.73	34.05	32.70	32.71
5949	NYSE	FUL	Tue, Jan 12, 2016	33.24	33.61	32.73	33.58
5948	NYSE	FUL	Mon, Jan 11, 2016	33.27	33.30	32.49	32.89
5947	NYSE	FUL	Fri, Jan 8, 2016	33.91	34.03	32.98	33.06
5946	NYSE	FUL	Thu, Jan 7, 2016	34.12	34.40	33.69	33.74
5945	NYSE	FUL	Wed, Jan 6, 2016	35.00	35.11	34.66	34.80
5944	NYSE	FUL	Tue, Jan 5, 2016	35.62	35.70	35.26	35.50
5943	NYSE	FUL	Mon, Jan 4, 2016	35.72	35.83	34.81	35.56
5942	NYSE	FUL	Thu, Dec 31, 2015	36.63	37.08	36.30	36.47
5941	NYSE	FUL	Wed, Dec 30, 2015	36.98	37.25	36.81	36.84
5940	NYSE	FUL	Tue, Dec 29, 2015	37.23	37.63	36.73	37.07
5939	NYSE	FUL	Mon, Dec 28, 2015	36.94	37.29	36.53	37.06
5938	NYSE	FUL	Thu, Dec 24, 2015	37.28	37.63	37.09	37.15
5937	NYSE	FUL	Wed, Dec 23, 2015	36.85	37.37	36.85	37.26
5936	NYSE	FUL	Tue, Dec 22, 2015	36.03	36.72	36.03	36.61
5935	NYSE	FUL	Mon, Dec 21, 2015	35.93	36.83	35.64	35.91
5934	NYSE	FUL	Fri, Dec 18, 2015	35.89	36.83	35.67	35.68
5933	NYSE	FUL	Thu, Dec 17, 2015	36.77	36.85	36.12	36.12
5932	NYSE	FUL	Wed, Dec 16, 2015	36.44	36.79	36.07	36.75
5931	NYSE	FUL	Tue, Dec 15, 2015	36.25	36.44	35.77	36.27
5930	NYSE	FUL	Mon, Dec 14, 2015	36.22	36.32	35.63	35.96
5929	NYSE	FUL	Fri, Dec 11, 2015	35.72	36.42	35.72	36.22
5928	NYSE	FUL	Thu, Dec 10, 2015	37.12	37.34	36.48	36.65
5927	NYSE	FUL	Wed, Dec 9, 2015	37.92	38.42	37.10	37.17
5926	NYSE	FUL	Tue, Dec 8, 2015	38.47	38.79	37.83	37.87
5925	NYSE	FUL	Mon, Dec 7, 2015	39.12	39.12	38.62	38.92
5924	NYSE	FUL	Fri, Dec 4, 2015	39.27	39.52	38.50	39.29
5923	NYSE	FUL	Thu, Dec 3, 2015	39.97	40.39	39.16	39.29
5922	NYSE	FUL	Wed, Dec 2, 2015	39.66	39.91	39.59	39.80
5921	NYSE	FUL	Tue, Dec 1, 2015	39.97	40.13	39.58	39.68
5920	NYSE	FUL	Mon, Nov 30, 2015	39.81	39.97	39.60	39.81
5919	NYSE	FUL	Fri, Nov 27, 2015	39.66	39.95	38.65	39.77
5918	NYSE	FUL	Wed, Nov 25, 2015	39.74	39.99	39.58	39.70
5917	NYSE	FUL	Tue, Nov 24, 2015	39.90	40.13	39.57	39.80
5916	NYSE	FUL	Mon, Nov 23, 2015	39.56	40.35	39.42	40.11
5915	NYSE	FUL	Fri, Nov 20, 2015	39.60	39.91	39.52	39.68
5914	NYSE	FUL	Thu, Nov 19, 2015	39.11	39.57	39.05	39.38
5913	NYSE	FUL	Wed, Nov 18, 2015	38.33	39.25	38.18	39.21
5912	NYSE	FUL	Tue, Nov 17, 2015	38.64	38.75	37.87	38.20
5911	NYSE	FUL	Mon, Nov 16, 2015	38.22	38.64	37.97	38.58
5910	NYSE	FUL	Fri, Nov 13, 2015	37.69	38.52	37.69	38.24
5909	NYSE	FUL	Thu, Nov 12, 2015	38.94	39.57	37.96	37.99
5908	NYSE	FUL	Wed, Nov 11, 2015	39.01	39.52	38.75	39.34
5907	NYSE	FUL	Tue, Nov 10, 2015	38.87	39.13	38.42	39.01
5906	NYSE	FUL	Mon, Nov 9, 2015	39.76	39.85	38.65	39.06
5905	NYSE	FUL	Fri, Nov 6, 2015	39.09	39.78	38.83	39.77
5904	NYSE	FUL	Thu, Nov 5, 2015	39.32	39.99	38.83	39.33
5903	NYSE	FUL	Wed, Nov 4, 2015	39.40	39.73	39.15	39.30
5902	NYSE	FUL	Tue, Nov 3, 2015	38.94	39.66	38.94	39.40
5901	NYSE	FUL	Mon, Nov 2, 2015	37.95	39.31	37.70	39.01
5900	NYSE	FUL	Fri, Oct 30, 2015	37.92	38.26	37.69	37.99
5899	NYSE	FUL	Thu, Oct 29, 2015	38.13	38.34	37.74	37.86
5898	NYSE	FUL	Wed, Oct 28, 2015	37.24	38.16	37.21	38.12
5897	NYSE	FUL	Tue, Oct 27, 2015	37.46	37.60	36.96	37.21
5896	NYSE	FUL	Mon, Oct 26, 2015	37.86	38.05	37.49	37.71
5895	NYSE	FUL	Fri, Oct 23, 2015	37.69	37.88	37.23	37.82
5894	NYSE	FUL	Thu, Oct 22, 2015	37.24	38.01	37.06	37.47
5893	NYSE	FUL	Wed, Oct 21, 2015	37.54	37.58	36.95	36.96
5892	NYSE	FUL	Tue, Oct 20, 2015	37.16	37.84	37.00	37.48
5891	NYSE	FUL	Mon, Oct 19, 2015	37.10	37.36	37.06	37.26
5890	NYSE	FUL	Fri, Oct 16, 2015	37.51	37.58	37.06	37.37
5889	NYSE	FUL	Thu, Oct 15, 2015	37.31	37.37	36.50	37.36
5888	NYSE	FUL	Wed, Oct 14, 2015	37.30	37.54	37.13	37.23
5887	NYSE	FUL	Tue, Oct 13, 2015	37.16	37.66	36.94	37.35
5886	NYSE	FUL	Mon, Oct 12, 2015	37.58	37.70	37.22	37.53
5885	NYSE	FUL	Fri, Oct 9, 2015	37.62	37.96	37.38	37.53
5884	NYSE	FUL	Thu, Oct 8, 2015	36.91	37.74	36.91	37.53
5883	NYSE	FUL	Wed, Oct 7, 2015	36.63	37.01	36.49	36.94
5882	NYSE	FUL	Tue, Oct 6, 2015	36.90	37.74	36.30	36.36
5881	NYSE	FUL	Mon, Oct 5, 2015	36.06	36.90	36.04	36.84
5880	NYSE	FUL	Fri, Oct 2, 2015	34.12	35.80	33.87	35.79
5879	NYSE	FUL	Thu, Oct 1, 2015	34.05	34.49	33.69	34.43
5878	NYSE	FUL	Wed, Sep 30, 2015	33.72	34.11	33.72	33.94
5877	NYSE	FUL	Tue, Sep 29, 2015	32.78	33.49	32.78	33.32
5876	NYSE	FUL	Mon, Sep 28, 2015	33.23	33.41	32.70	32.73
5875	NYSE	FUL	Fri, Sep 25, 2015	33.71	34.02	32.98	33.41
5874	NYSE	FUL	Thu, Sep 24, 2015	31.15	34.32	30.72	33.55
5873	NYSE	FUL	Wed, Sep 23, 2015	34.70	35.81	33.88	34.06
5872	NYSE	FUL	Tue, Sep 22, 2015	35.22	35.22	34.45	34.57
5871	NYSE	FUL	Mon, Sep 21, 2015	35.37	36.05	35.27	35.56
5870	NYSE	FUL	Fri, Sep 18, 2015	34.87	35.39	34.87	35.06
5869	NYSE	FUL	Thu, Sep 17, 2015	35.20	35.75	35.00	35.25
5868	NYSE	FUL	Wed, Sep 16, 2015	34.63	35.28	34.59	35.14
5867	NYSE	FUL	Tue, Sep 15, 2015	34.49	34.56	34.16	34.49
5866	NYSE	FUL	Mon, Sep 14, 2015	35.17	35.23	34.47	34.53
5865	NYSE	FUL	Fri, Sep 11, 2015	34.87	35.25	34.63	35.22
5864	NYSE	FUL	Thu, Sep 10, 2015	35.14	35.58	34.99	35.10
5863	NYSE	FUL	Wed, Sep 9, 2015	35.63	35.73	35.15	35.19
5862	NYSE	FUL	Tue, Sep 8, 2015	35.02	35.33	34.94	35.26
5861	NYSE	FUL	Fri, Sep 4, 2015	34.47	35.11	34.38	34.73
5860	NYSE	FUL	Thu, Sep 3, 2015	34.91	35.25	34.91	35.04
5859	NYSE	FUL	Wed, Sep 2, 2015	35.21	35.64	34.65	34.86
5858	NYSE	FUL	Tue, Sep 1, 2015	35.46	36.14	34.85	34.92
5857	NYSE	FUL	Mon, Aug 31, 2015	36.26	36.55	35.92	36.24
5856	NYSE	FUL	Fri, Aug 28, 2015	35.98	36.71	35.86	36.45
5855	NYSE	FUL	Thu, Aug 27, 2015	35.83	36.38	35.43	36.08
5854	NYSE	FUL	Wed, Aug 26, 2015	35.45	35.49	34.72	35.45
5853	NYSE	FUL	Tue, Aug 25, 2015	36.57	36.57	34.66	34.68
5852	NYSE	FUL	Mon, Aug 24, 2015	35.12	36.75	34.57	35.52
5851	NYSE	FUL	Fri, Aug 21, 2015	36.31	37.29	36.17	36.54
5850	NYSE	FUL	Thu, Aug 20, 2015	38.16	38.23	37.41	37.41
5849	NYSE	FUL	Wed, Aug 19, 2015	38.91	39.08	38.20	38.60
5848	NYSE	FUL	Tue, Aug 18, 2015	39.37	39.50	39.11	39.16
5847	NYSE	FUL	Mon, Aug 17, 2015	38.99	39.55	38.75	39.47
5846	NYSE	FUL	Fri, Aug 14, 2015	38.75	39.17	38.55	39.07
5845	NYSE	FUL	Thu, Aug 13, 2015	38.36	38.91	37.92	38.75
5844	NYSE	FUL	Wed, Aug 12, 2015	39.02	39.20	38.20	38.41
5843	NYSE	FUL	Tue, Aug 11, 2015	39.25	39.63	38.94	39.35
5842	NYSE	FUL	Mon, Aug 10, 2015	39.72	39.84	39.40	39.61
5841	NYSE	FUL	Fri, Aug 7, 2015	39.88	40.20	39.35	39.54
5840	NYSE	FUL	Thu, Aug 6, 2015	40.15	40.26	39.86	40.15
5839	NYSE	FUL	Wed, Aug 5, 2015	40.53	41.03	40.01	40.16
5838	NYSE	FUL	Tue, Aug 4, 2015	40.06	40.53	40.04	40.27
5837	NYSE	FUL	Mon, Aug 3, 2015	40.08	40.24	39.59	39.97
5836	NYSE	FUL	Fri, Jul 31, 2015	39.88	40.25	39.64	40.06
5835	NYSE	FUL	Thu, Jul 30, 2015	39.12	39.84	38.96	39.74
5834	NYSE	FUL	Wed, Jul 29, 2015	39.23	39.64	39.03	39.36
5833	NYSE	FUL	Tue, Jul 28, 2015	38.70	39.35	38.11	39.24
5832	NYSE	FUL	Mon, Jul 27, 2015	38.56	38.63	38.13	38.57
5831	NYSE	FUL	Fri, Jul 24, 2015	39.40	39.79	38.55	38.83
5830	NYSE	FUL	Thu, Jul 23, 2015	39.90	40.10	39.41	39.57
5829	NYSE	FUL	Wed, Jul 22, 2015	39.79	40.05	39.59	39.77
5828	NYSE	FUL	Tue, Jul 21, 2015	40.12	40.63	39.86	39.99
5827	NYSE	FUL	Mon, Jul 20, 2015	40.72	40.89	40.12	40.25
5826	NYSE	FUL	Fri, Jul 17, 2015	41.01	41.23	40.57	40.71
5825	NYSE	FUL	Thu, Jul 16, 2015	41.54	41.58	40.91	41.13
5824	NYSE	FUL	Wed, Jul 15, 2015	41.44	41.52	41.04	41.17
5823	NYSE	FUL	Tue, Jul 14, 2015	41.24	41.71	41.13	41.46
5822	NYSE	FUL	Mon, Jul 13, 2015	41.01	41.40	40.96	41.23
5821	NYSE	FUL	Fri, Jul 10, 2015	40.46	40.90	40.27	40.73
5820	NYSE	FUL	Thu, Jul 9, 2015	40.43	40.63	39.87	39.99
5819	NYSE	FUL	Wed, Jul 8, 2015	40.26	40.36	39.57	39.99
5818	NYSE	FUL	Tue, Jul 7, 2015	40.63	40.87	39.85	40.52
5817	NYSE	FUL	Mon, Jul 6, 2015	40.23	40.75	40.15	40.69
5816	NYSE	FUL	Thu, Jul 2, 2015	40.99	40.99	40.29	40.64
5815	NYSE	FUL	Wed, Jul 1, 2015	40.91	41.16	40.43	40.83
5814	NYSE	FUL	Tue, Jun 30, 2015	41.56	41.56	40.55	40.62
5813	NYSE	FUL	Mon, Jun 29, 2015	42.24	42.43	41.08	41.15
5812	NYSE	FUL	Fri, Jun 26, 2015	42.94	43.32	42.37	42.53
5811	NYSE	FUL	Thu, Jun 25, 2015	41.90	42.92	41.28	42.29
5810	NYSE	FUL	Wed, Jun 24, 2015	42.81	42.99	41.88	42.07
5809	NYSE	FUL	Tue, Jun 23, 2015	42.80	42.90	42.39	42.86
5808	NYSE	FUL	Mon, Jun 22, 2015	42.51	42.81	42.35	42.80
5807	NYSE	FUL	Fri, Jun 19, 2015	42.22	42.52	42.02	42.16
5806	NYSE	FUL	Thu, Jun 18, 2015	41.81	42.34	41.74	42.24
5805	NYSE	FUL	Wed, Jun 17, 2015	41.90	42.16	41.38	41.63
5804	NYSE	FUL	Tue, Jun 16, 2015	41.14	41.96	40.97	41.75
5803	NYSE	FUL	Mon, Jun 15, 2015	41.38	41.55	40.90	41.21
5802	NYSE	FUL	Fri, Jun 12, 2015	42.07	42.23	41.63	41.92
5801	NYSE	FUL	Thu, Jun 11, 2015	42.10	42.27	41.93	42.10
5800	NYSE	FUL	Wed, Jun 10, 2015	41.62	42.19	41.43	42.10
5799	NYSE	FUL	Tue, Jun 9, 2015	41.25	41.61	41.11	41.47
5798	NYSE	FUL	Mon, Jun 8, 2015	41.17	41.40	41.15	41.22
5797	NYSE	FUL	Fri, Jun 5, 2015	41.27	41.36	40.74	41.33
5796	NYSE	FUL	Thu, Jun 4, 2015	41.85	41.94	41.17	41.23
5795	NYSE	FUL	Wed, Jun 3, 2015	42.22	42.58	42.03	42.11
5794	NYSE	FUL	Tue, Jun 2, 2015	41.88	42.19	41.81	42.09
5793	NYSE	FUL	Mon, Jun 1, 2015	42.43	42.50	41.66	42.03
5792	NYSE	FUL	Fri, May 29, 2015	42.04	42.25	41.88	42.11
5791	NYSE	FUL	Thu, May 28, 2015	41.85	42.23	41.80	42.10
5790	NYSE	FUL	Wed, May 27, 2015	41.80	42.20	41.57	42.08
5789	NYSE	FUL	Tue, May 26, 2015	42.15	42.15	41.53	41.79
5788	NYSE	FUL	Fri, May 22, 2015	42.81	42.89	42.29	42.38
5787	NYSE	FUL	Thu, May 21, 2015	43.05	43.12	42.55	42.84
5786	NYSE	FUL	Wed, May 20, 2015	42.92	43.34	42.63	43.10
5785	NYSE	FUL	Tue, May 19, 2015	42.33	42.91	42.12	42.83
5784	NYSE	FUL	Mon, May 18, 2015	42.06	42.50	41.85	42.38
5783	NYSE	FUL	Fri, May 15, 2015	42.29	42.30	41.81	42.09
5782	NYSE	FUL	Thu, May 14, 2015	41.76	42.33	41.41	42.24
5781	NYSE	FUL	Wed, May 13, 2015	41.79	41.89	41.24	41.48
5780	NYSE	FUL	Tue, May 12, 2015	42.37	42.39	41.35	41.73
5779	NYSE	FUL	Mon, May 11, 2015	41.67	42.79	41.60	42.61
5778	NYSE	FUL	Fri, May 8, 2015	42.98	42.98	40.53	41.57
5777	NYSE	FUL	Thu, May 7, 2015	42.20	42.78	42.13	42.38
5776	NYSE	FUL	Wed, May 6, 2015	42.40	42.41	41.98	42.31
5775	NYSE	FUL	Tue, May 5, 2015	42.10	42.76	42.01	42.18
5774	NYSE	FUL	Mon, May 4, 2015	41.74	42.54	41.74	42.23
5773	NYSE	FUL	Fri, May 1, 2015	41.92	42.37	41.72	41.72
5772	NYSE	FUL	Thu, Apr 30, 2015	42.22	42.55	41.59	41.77
5771	NYSE	FUL	Wed, Apr 29, 2015	42.75	42.96	42.29	42.41
5770	NYSE	FUL	Tue, Apr 28, 2015	42.62	43.07	42.48	42.99
5769	NYSE	FUL	Mon, Apr 27, 2015	42.86	43.25	42.46	42.59
5768	NYSE	FUL	Fri, Apr 24, 2015	42.27	42.72	41.99	42.66
5767	NYSE	FUL	Thu, Apr 23, 2015	41.87	42.42	41.82	42.26
5766	NYSE	FUL	Wed, Apr 22, 2015	42.25	42.40	41.79	41.97
5765	NYSE	FUL	Tue, Apr 21, 2015	42.56	42.79	42.10	42.30
5764	NYSE	FUL	Mon, Apr 20, 2015	42.71	42.97	42.45	42.66
5763	NYSE	FUL	Fri, Apr 17, 2015	42.76	42.95	42.07	42.49
5762	NYSE	FUL	Thu, Apr 16, 2015	43.96	43.96	43.55	43.62
5761	NYSE	FUL	Wed, Apr 15, 2015	43.76	44.17	43.71	43.99
5760	NYSE	FUL	Tue, Apr 14, 2015	43.57	43.73	43.24	43.69
5759	NYSE	FUL	Mon, Apr 13, 2015	43.64	44.01	43.51	43.55
5758	NYSE	FUL	Fri, Apr 10, 2015	43.03	44.21	43.03	43.62
5757	NYSE	FUL	Thu, Apr 9, 2015	42.42	43.12	42.34	43.04
5756	NYSE	FUL	Wed, Apr 8, 2015	42.80	42.98	42.38	42.43
5755	NYSE	FUL	Tue, Apr 7, 2015	42.96	43.14	42.35	42.71
5754	NYSE	FUL	Mon, Apr 6, 2015	42.62	43.47	42.54	43.02
5753	NYSE	FUL	Thu, Apr 2, 2015	42.92	43.18	42.51	42.77
5752	NYSE	FUL	Wed, Apr 1, 2015	42.89	43.25	42.46	42.98
5751	NYSE	FUL	Tue, Mar 31, 2015	43.46	43.66	42.75	42.87
5750	NYSE	FUL	Mon, Mar 30, 2015	43.44	44.13	43.24	43.75
5749	NYSE	FUL	Fri, Mar 27, 2015	43.68	43.69	42.15	43.18
5748	NYSE	FUL	Thu, Mar 26, 2015	41.62	44.50	41.62	43.72
5747	NYSE	FUL	Wed, Mar 25, 2015	43.00	43.25	42.39	42.56
5746	NYSE	FUL	Tue, Mar 24, 2015	43.83	43.87	42.85	42.90
5745	NYSE	FUL	Mon, Mar 23, 2015	43.85	44.58	43.83	43.83
5744	NYSE	FUL	Fri, Mar 20, 2015	43.60	44.13	43.36	43.81
5743	NYSE	FUL	Thu, Mar 19, 2015	43.04	43.68	42.98	43.32
5742	NYSE	FUL	Wed, Mar 18, 2015	42.49	43.20	42.06	43.06
5741	NYSE	FUL	Tue, Mar 17, 2015	42.17	42.73	42.17	42.67
5740	NYSE	FUL	Mon, Mar 16, 2015	42.71	42.72	42.37	42.60
5739	NYSE	FUL	Fri, Mar 13, 2015	43.15	43.35	42.13	42.58
5738	NYSE	FUL	Thu, Mar 12, 2015	42.49	43.17	42.38	43.15
5737	NYSE	FUL	Wed, Mar 11, 2015	42.20	42.52	41.91	42.28
5736	NYSE	FUL	Tue, Mar 10, 2015	42.99	43.12	42.18	42.18
5735	NYSE	FUL	Mon, Mar 9, 2015	43.15	43.40	42.94	43.26
5734	NYSE	FUL	Fri, Mar 6, 2015	43.80	44.10	42.90	43.01
5733	NYSE	FUL	Thu, Mar 5, 2015	44.52	44.52	43.72	44.09
5732	NYSE	FUL	Wed, Mar 4, 2015	44.35	44.74	43.99	44.50
5731	NYSE	FUL	Tue, Mar 3, 2015	45.11	45.18	44.40	44.61
5730	NYSE	FUL	Mon, Mar 2, 2015	44.97	45.54	44.75	45.22
5729	NYSE	FUL	Fri, Feb 27, 2015	44.61	45.05	44.61	44.70
5728	NYSE	FUL	Thu, Feb 26, 2015	44.98	45.19	44.50	44.69
5727	NYSE	FUL	Wed, Feb 25, 2015	45.03	45.57	44.88	45.10
5726	NYSE	FUL	Tue, Feb 24, 2015	44.81	45.21	44.57	45.12
5725	NYSE	FUL	Mon, Feb 23, 2015	44.11	44.80	44.03	44.75
5724	NYSE	FUL	Fri, Feb 20, 2015	44.29	44.57	43.33	44.29
5723	NYSE	FUL	Thu, Feb 19, 2015	44.11	44.77	43.96	44.28
5722	NYSE	FUL	Wed, Feb 18, 2015	44.05	44.82	43.90	44.34
5721	NYSE	FUL	Tue, Feb 17, 2015	44.08	44.68	44.02	44.24
5720	NYSE	FUL	Fri, Feb 13, 2015	43.47	44.40	43.24	44.31
5719	NYSE	FUL	Thu, Feb 12, 2015	43.07	43.55	42.90	43.36
5718	NYSE	FUL	Wed, Feb 11, 2015	43.00	43.11	42.17	42.80
5717	NYSE	FUL	Tue, Feb 10, 2015	43.58	43.58	42.21	43.12
5716	NYSE	FUL	Mon, Feb 9, 2015	43.61	43.94	43.25	43.28
5715	NYSE	FUL	Fri, Feb 6, 2015	43.70	44.02	43.47	43.78
5714	NYSE	FUL	Thu, Feb 5, 2015	42.47	43.81	42.37	43.56
5713	NYSE	FUL	Wed, Feb 4, 2015	42.75	42.76	41.81	42.39
5712	NYSE	FUL	Tue, Feb 3, 2015	41.89	42.89	41.89	42.83
5711	NYSE	FUL	Mon, Feb 2, 2015	41.20	41.81	40.57	41.80
5710	NYSE	FUL	Fri, Jan 30, 2015	41.06	41.65	40.90	41.15
5709	NYSE	FUL	Thu, Jan 29, 2015	40.91	41.49	40.28	41.47
5708	NYSE	FUL	Wed, Jan 28, 2015	41.42	41.65	40.70	40.92
5707	NYSE	FUL	Tue, Jan 27, 2015	40.73	41.47	40.51	41.16
5706	NYSE	FUL	Mon, Jan 26, 2015	40.52	41.18	40.21	41.16
5705	NYSE	FUL	Fri, Jan 23, 2015	41.00	41.08	40.36	40.66
5704	NYSE	FUL	Thu, Jan 22, 2015	40.07	41.20	39.70	41.00
5703	NYSE	FUL	Wed, Jan 21, 2015	39.71	40.07	39.28	39.70
5702	NYSE	FUL	Tue, Jan 20, 2015	40.82	40.90	39.43	39.91
5701	NYSE	FUL	Fri, Jan 16, 2015	40.05	40.87	39.52	40.80
5700	NYSE	FUL	Thu, Jan 15, 2015	38.99	44.34	38.16	40.38
5699	NYSE	FUL	Wed, Jan 14, 2015	40.91	41.23	40.07	40.61
5698	NYSE	FUL	Tue, Jan 13, 2015	41.83	42.20	40.78	41.40
5697	NYSE	FUL	Mon, Jan 12, 2015	41.55	41.83	41.04	41.41
5696	NYSE	FUL	Fri, Jan 9, 2015	41.98	41.98	41.39	41.56
5695	NYSE	FUL	Thu, Jan 8, 2015	41.41	42.08	41.28	41.85
5694	NYSE	FUL	Wed, Jan 7, 2015	41.53	41.54	40.67	41.00
5693	NYSE	FUL	Tue, Jan 6, 2015	42.10	42.25	41.15	41.33
5692	NYSE	FUL	Mon, Jan 5, 2015	43.30	43.30	42.44	42.81
5691	NYSE	FUL	Fri, Jan 2, 2015	44.57	44.69	43.03	43.68
5690	NYSE	FUL	Wed, Dec 31, 2014	45.37	45.37	44.38	44.53
5689	NYSE	FUL	Tue, Dec 30, 2014	45.51	45.82	45.27	45.36
5688	NYSE	FUL	Mon, Dec 29, 2014	45.54	45.99	45.29	45.74
5687	NYSE	FUL	Fri, Dec 26, 2014	45.64	45.73	45.39	45.51
5686	NYSE	FUL	Wed, Dec 24, 2014	45.38	45.66	45.11	45.37
5685	NYSE	FUL	Tue, Dec 23, 2014	45.01	45.32	44.37	45.20
5684	NYSE	FUL	Mon, Dec 22, 2014	43.99	44.84	43.56	44.82
5683	NYSE	FUL	Fri, Dec 19, 2014	43.55	44.17	43.10	44.01
5682	NYSE	FUL	Thu, Dec 18, 2014	43.29	43.57	42.68	43.49
5681	NYSE	FUL	Wed, Dec 17, 2014	40.83	42.74	40.67	42.55
5680	NYSE	FUL	Tue, Dec 16, 2014	40.96	41.62	40.62	40.80
5679	NYSE	FUL	Mon, Dec 15, 2014	41.51	41.70	40.92	41.12
5678	NYSE	FUL	Fri, Dec 12, 2014	41.39	41.59	41.00	41.32
5677	NYSE	FUL	Thu, Dec 11, 2014	42.84	43.08	41.96	42.02
5676	NYSE	FUL	Wed, Dec 10, 2014	43.68	43.68	42.41	42.58
5675	NYSE	FUL	Tue, Dec 9, 2014	43.89	44.26	43.10	43.81
5674	NYSE	FUL	Mon, Dec 8, 2014	44.40	44.94	44.26	44.56
5673	NYSE	FUL	Fri, Dec 5, 2014	44.20	44.91	44.05	44.58
5672	NYSE	FUL	Thu, Dec 4, 2014	43.93	44.58	43.79	44.19
5671	NYSE	FUL	Wed, Dec 3, 2014	44.03	44.95	43.81	44.05
5670	NYSE	FUL	Tue, Dec 2, 2014	42.94	44.02	42.94	44.00
5669	NYSE	FUL	Mon, Dec 1, 2014	43.15	43.31	42.65	42.97
5668	NYSE	FUL	Fri, Nov 28, 2014	42.66	44.22	42.57	43.19
5667	NYSE	FUL	Wed, Nov 26, 2014	42.57	43.21	42.19	42.49
5666	NYSE	FUL	Tue, Nov 25, 2014	43.15	43.34	42.54	42.59
5665	NYSE	FUL	Mon, Nov 24, 2014	43.07	43.32	42.79	43.10
5664	NYSE	FUL	Fri, Nov 21, 2014	43.92	44.01	42.87	43.06
5663	NYSE	FUL	Thu, Nov 20, 2014	42.71	43.28	42.71	43.21
5662	NYSE	FUL	Wed, Nov 19, 2014	42.92	43.14	42.35	43.00
5661	NYSE	FUL	Tue, Nov 18, 2014	43.13	43.47	42.75	43.00
5660	NYSE	FUL	Mon, Nov 17, 2014	43.08	43.45	42.78	43.01
5659	NYSE	FUL	Fri, Nov 14, 2014	43.00	43.13	42.48	43.09
5658	NYSE	FUL	Thu, Nov 13, 2014	43.14	43.34	42.90	42.89
5657	NYSE	FUL	Wed, Nov 12, 2014	42.15	43.08	42.15	43.00
5656	NYSE	FUL	Tue, Nov 11, 2014	42.05	42.29	41.79	42.27
5655	NYSE	FUL	Mon, Nov 10, 2014	41.98	42.24	41.55	41.97
5654	NYSE	FUL	Fri, Nov 7, 2014	42.91	42.91	41.79	42.00
5653	NYSE	FUL	Thu, Nov 6, 2014	42.54	42.99	42.25	42.84
5652	NYSE	FUL	Wed, Nov 5, 2014	42.34	43.02	42.08	42.44
5651	NYSE	FUL	Tue, Nov 4, 2014	42.09	42.70	42.00	42.12
5650	NYSE	FUL	Mon, Nov 3, 2014	42.00	42.75	41.76	42.14
5649	NYSE	FUL	Fri, Oct 31, 2014	41.50	42.00	41.38	41.97
5648	NYSE	FUL	Thu, Oct 30, 2014	40.69	41.15	40.30	40.83
5647	NYSE	FUL	Wed, Oct 29, 2014	41.72	41.79	40.63	40.91
5646	NYSE	FUL	Tue, Oct 28, 2014	40.78	41.79	40.67	41.79
5645	NYSE	FUL	Mon, Oct 27, 2014	40.57	40.92	39.95	40.53
5644	NYSE	FUL	Fri, Oct 24, 2014	40.71	40.98	40.17	40.82
5643	NYSE	FUL	Thu, Oct 23, 2014	40.75	41.12	40.14	40.55
5642	NYSE	FUL	Wed, Oct 22, 2014	41.48	41.84	40.19	40.31
5641	NYSE	FUL	Tue, Oct 21, 2014	40.46	41.48	40.30	41.39
5640	NYSE	FUL	Mon, Oct 20, 2014	39.12	40.23	39.12	40.23
5639	NYSE	FUL	Fri, Oct 17, 2014	39.24	39.49	38.30	39.20
5638	NYSE	FUL	Thu, Oct 16, 2014	38.14	39.29	38.14	38.85
5637	NYSE	FUL	Wed, Oct 15, 2014	37.05	39.05	36.99	38.74
5636	NYSE	FUL	Tue, Oct 14, 2014	37.64	38.36	37.45	37.55
5635	NYSE	FUL	Mon, Oct 13, 2014	37.58	38.05	36.94	37.49
5634	NYSE	FUL	Fri, Oct 10, 2014	37.94	38.52	37.46	37.46
5633	NYSE	FUL	Thu, Oct 9, 2014	39.22	39.51	38.03	38.12
5632	NYSE	FUL	Wed, Oct 8, 2014	39.06	39.42	38.83	39.33
5631	NYSE	FUL	Tue, Oct 7, 2014	39.43	39.94	39.20	39.20
5630	NYSE	FUL	Mon, Oct 6, 2014	39.58	39.82	39.32	39.71
5629	NYSE	FUL	Fri, Oct 3, 2014	39.79	39.79	39.32	39.41
5628	NYSE	FUL	Thu, Oct 2, 2014	39.31	39.63	38.87	39.37
5627	NYSE	FUL	Wed, Oct 1, 2014	39.54	39.75	39.00	39.33
5626	NYSE	FUL	Tue, Sep 30, 2014	40.23	40.26	39.36	39.70
5625	NYSE	FUL	Mon, Sep 29, 2014	38.14	40.37	37.86	40.33
5624	NYSE	FUL	Fri, Sep 26, 2014	37.23	38.68	37.00	38.67
5623	NYSE	FUL	Thu, Sep 25, 2014	36.92	38.84	36.92	37.68
5622	NYSE	FUL	Wed, Sep 24, 2014	43.69	44.33	43.36	43.98
5621	NYSE	FUL	Tue, Sep 23, 2014	44.32	44.66	43.76	43.82
5620	NYSE	FUL	Mon, Sep 22, 2014	44.20	44.61	44.05	44.51
5619	NYSE	FUL	Fri, Sep 19, 2014	44.62	45.07	44.21	44.31
5618	NYSE	FUL	Thu, Sep 18, 2014	44.11	44.94	44.11	44.57
5617	NYSE	FUL	Wed, Sep 17, 2014	44.54	44.71	43.92	44.05
5616	NYSE	FUL	Tue, Sep 16, 2014	44.77	45.11	44.41	44.41
5615	NYSE	FUL	Mon, Sep 15, 2014	44.72	45.13	44.36	44.94
5614	NYSE	FUL	Fri, Sep 12, 2014	45.23	45.30	44.60	44.90
5613	NYSE	FUL	Thu, Sep 11, 2014	44.97	45.28	44.77	45.17
5612	NYSE	FUL	Wed, Sep 10, 2014	45.19	45.31	44.75	45.26
5611	NYSE	FUL	Tue, Sep 9, 2014	45.80	45.80	45.07	45.10
5610	NYSE	FUL	Mon, Sep 8, 2014	46.09	46.27	45.74	45.87
5609	NYSE	FUL	Fri, Sep 5, 2014	46.50	46.85	45.87	46.09
5608	NYSE	FUL	Thu, Sep 4, 2014	47.23	47.49	46.60	46.64
5607	NYSE	FUL	Wed, Sep 3, 2014	47.93	48.00	46.95	47.03
5606	NYSE	FUL	Tue, Sep 2, 2014	47.28	47.82	47.01	47.68
5605	NYSE	FUL	Fri, Aug 29, 2014	46.84	47.30	46.74	47.04
5604	NYSE	FUL	Thu, Aug 28, 2014	46.74	46.92	46.44	46.80
5603	NYSE	FUL	Wed, Aug 27, 2014	46.71	46.94	46.63	46.80
5602	NYSE	FUL	Tue, Aug 26, 2014	45.96	46.85	45.72	46.74
5601	NYSE	FUL	Mon, Aug 25, 2014	46.10	46.10	45.54	45.73
5600	NYSE	FUL	Fri, Aug 22, 2014	45.45	46.16	45.16	45.73
5599	NYSE	FUL	Thu, Aug 21, 2014	45.39	45.70	45.12	45.47
5598	NYSE	FUL	Wed, Aug 20, 2014	45.59	45.71	45.15	45.44
5597	NYSE	FUL	Tue, Aug 19, 2014	45.67	45.87	45.49	45.82
5596	NYSE	FUL	Mon, Aug 18, 2014	45.70	45.83	45.40	45.60
5595	NYSE	FUL	Fri, Aug 15, 2014	45.79	46.19	44.91	45.20
5594	NYSE	FUL	Thu, Aug 14, 2014	45.16	45.42	44.95	45.40
5593	NYSE	FUL	Wed, Aug 13, 2014	44.61	45.23	44.47	45.15
5592	NYSE	FUL	Tue, Aug 12, 2014	44.65	44.84	44.25	44.58
5591	NYSE	FUL	Mon, Aug 11, 2014	44.58	45.16	44.12	44.57
5590	NYSE	FUL	Fri, Aug 8, 2014	44.19	44.59	44.06	44.31
5589	NYSE	FUL	Thu, Aug 7, 2014	44.77	44.77	43.77	44.06
5588	NYSE	FUL	Wed, Aug 6, 2014	44.72	45.13	44.57	44.74
5587	NYSE	FUL	Tue, Aug 5, 2014	44.78	45.64	44.62	44.82
5586	NYSE	FUL	Mon, Aug 4, 2014	44.51	45.21	43.87	45.14
5585	NYSE	FUL	Fri, Aug 1, 2014	44.55	44.65	43.75	44.36
5584	NYSE	FUL	Thu, Jul 31, 2014	45.71	46.00	44.65	44.65
5583	NYSE	FUL	Wed, Jul 30, 2014	46.70	46.78	46.16	46.17
5582	NYSE	FUL	Tue, Jul 29, 2014	46.79	46.84	46.45	46.45
5581	NYSE	FUL	Mon, Jul 28, 2014	46.38	46.90	46.07	46.79
5580	NYSE	FUL	Fri, Jul 25, 2014	46.08	46.77	46.08	46.42
5579	NYSE	FUL	Thu, Jul 24, 2014	46.77	47.11	46.28	46.41
5578	NYSE	FUL	Wed, Jul 23, 2014	46.85	47.29	46.52	46.89
5577	NYSE	FUL	Tue, Jul 22, 2014	46.52	46.90	46.41	46.88
5576	NYSE	FUL	Mon, Jul 21, 2014	46.59	46.64	46.10	46.52
5575	NYSE	FUL	Fri, Jul 18, 2014	46.64	47.17	46.62	46.71
5574	NYSE	FUL	Thu, Jul 17, 2014	47.40	47.56	46.59	46.70
5573	NYSE	FUL	Wed, Jul 16, 2014	47.77	47.98	47.27	47.60
5572	NYSE	FUL	Tue, Jul 15, 2014	47.96	48.28	47.34	47.74
5571	NYSE	FUL	Mon, Jul 14, 2014	48.37	48.40	47.68	47.85
5570	NYSE	FUL	Fri, Jul 11, 2014	47.76	48.15	47.47	47.92
5569	NYSE	FUL	Thu, Jul 10, 2014	47.44	48.23	47.27	47.95
5568	NYSE	FUL	Wed, Jul 9, 2014	48.23	48.47	47.93	48.37
5567	NYSE	FUL	Tue, Jul 8, 2014	47.39	48.07	47.02	47.94
5566	NYSE	FUL	Mon, Jul 7, 2014	47.73	47.84	47.00	47.35
5565	NYSE	FUL	Thu, Jul 3, 2014	47.90	48.38	47.81	47.96
5564	NYSE	FUL	Wed, Jul 2, 2014	48.17	48.30	47.47	47.81
5563	NYSE	FUL	Tue, Jul 1, 2014	48.33	48.71	48.23	48.36
5562	NYSE	FUL	Mon, Jun 30, 2014	48.89	49.08	47.93	48.10
5561	NYSE	FUL	Fri, Jun 27, 2014	47.24	49.21	47.24	48.87
5560	NYSE	FUL	Thu, Jun 26, 2014	49.02	49.20	46.63	47.44
5559	NYSE	FUL	Wed, Jun 25, 2014	49.87	50.36	49.79	50.25
5558	NYSE	FUL	Tue, Jun 24, 2014	50.57	51.27	50.04	50.09
5557	NYSE	FUL	Mon, Jun 23, 2014	50.84	50.99	50.51	50.73
5556	NYSE	FUL	Fri, Jun 20, 2014	50.71	50.76	50.23	50.72
5555	NYSE	FUL	Thu, Jun 19, 2014	50.21	50.84	50.13	50.58
5554	NYSE	FUL	Wed, Jun 18, 2014	50.64	50.84	49.84	50.17
5553	NYSE	FUL	Tue, Jun 17, 2014	49.97	50.98	49.89	50.82
5552	NYSE	FUL	Mon, Jun 16, 2014	49.85	50.37	49.70	50.02
5551	NYSE	FUL	Fri, Jun 13, 2014	49.57	50.08	49.15	50.02
5550	NYSE	FUL	Thu, Jun 12, 2014	49.77	49.96	49.16	49.41
5549	NYSE	FUL	Wed, Jun 11, 2014	50.00	50.19	49.71	49.91
5548	NYSE	FUL	Tue, Jun 10, 2014	49.77	50.29	49.58	50.22
5547	NYSE	FUL	Mon, Jun 9, 2014	49.51	50.08	49.27	49.91
5546	NYSE	FUL	Fri, Jun 6, 2014	49.06	49.56	48.63	49.55
5545	NYSE	FUL	Thu, Jun 5, 2014	48.00	48.81	47.52	48.78
5544	NYSE	FUL	Wed, Jun 4, 2014	47.25	47.94	46.93	47.93
5543	NYSE	FUL	Tue, Jun 3, 2014	47.29	47.81	47.25	47.50
5542	NYSE	FUL	Mon, Jun 2, 2014	47.91	47.91	47.31	47.55
5541	NYSE	FUL	Fri, May 30, 2014	47.96	47.98	47.52	47.83
5540	NYSE	FUL	Thu, May 29, 2014	47.46	47.89	46.92	47.85
5539	NYSE	FUL	Wed, May 28, 2014	47.27	47.50	46.88	47.29
5538	NYSE	FUL	Tue, May 27, 2014	47.45	47.69	47.22	47.30
5537	NYSE	FUL	Fri, May 23, 2014	46.58	47.11	46.28	47.11
5536	NYSE	FUL	Thu, May 22, 2014	46.50	46.74	46.09	46.49
5535	NYSE	FUL	Wed, May 21, 2014	46.60	46.76	46.08	46.45
5534	NYSE	FUL	Tue, May 20, 2014	47.43	47.63	46.28	46.36
5533	NYSE	FUL	Mon, May 19, 2014	47.26	48.00	46.93	47.60
5532	NYSE	FUL	Fri, May 16, 2014	46.82	47.32	46.52	47.31
5531	NYSE	FUL	Thu, May 15, 2014	47.27	47.48	46.12	46.88
5530	NYSE	FUL	Wed, May 14, 2014	47.90	48.04	47.29	47.57
5529	NYSE	FUL	Tue, May 13, 2014	48.79	48.91	47.96	47.99
5528	NYSE	FUL	Mon, May 12, 2014	47.89	48.92	47.82	48.74
5527	NYSE	FUL	Fri, May 9, 2014	47.57	47.97	47.43	47.75
5526	NYSE	FUL	Thu, May 8, 2014	47.44	48.24	47.26	47.77
5525	NYSE	FUL	Wed, May 7, 2014	47.11	47.54	46.66	47.48
5524	NYSE	FUL	Tue, May 6, 2014	46.86	47.63	46.74	47.10
5523	NYSE	FUL	Mon, May 5, 2014	46.27	46.81	46.00	46.63
5522	NYSE	FUL	Fri, May 2, 2014	46.16	46.80	46.13	46.61
5521	NYSE	FUL	Thu, May 1, 2014	46.30	46.78	45.93	46.05
5520	NYSE	FUL	Wed, Apr 30, 2014	45.98	46.34	45.49	46.33
5519	NYSE	FUL	Tue, Apr 29, 2014	46.14	46.19	45.73	46.01
5518	NYSE	FUL	Mon, Apr 28, 2014	45.90	46.16	45.31	45.87
5517	NYSE	FUL	Fri, Apr 25, 2014	46.59	46.84	45.63	45.66
5516	NYSE	FUL	Thu, Apr 24, 2014	47.54	47.54	46.54	46.80
5515	NYSE	FUL	Wed, Apr 23, 2014	47.65	47.91	47.19	47.19
5514	NYSE	FUL	Tue, Apr 22, 2014	46.72	47.67	46.45	47.65
5513	NYSE	FUL	Mon, Apr 21, 2014	46.57	47.10	46.57	46.90
5512	NYSE	FUL	Thu, Apr 17, 2014	45.61	46.80	45.29	46.56
5511	NYSE	FUL	Wed, Apr 16, 2014	45.55	45.80	45.35	45.61
5510	NYSE	FUL	Tue, Apr 15, 2014	45.40	45.62	44.51	45.17
5509	NYSE	FUL	Mon, Apr 14, 2014	45.70	45.74	44.94	45.23
5508	NYSE	FUL	Fri, Apr 11, 2014	45.76	46.40	45.10	45.17
5507	NYSE	FUL	Thu, Apr 10, 2014	47.29	47.32	46.01	46.18
5506	NYSE	FUL	Wed, Apr 9, 2014	47.31	47.47	46.90	47.38
5505	NYSE	FUL	Tue, Apr 8, 2014	47.12	47.88	46.97	47.24
5504	NYSE	FUL	Mon, Apr 7, 2014	47.67	47.77	46.86	47.05
5503	NYSE	FUL	Fri, Apr 4, 2014	49.67	49.67	47.64	47.86
5502	NYSE	FUL	Thu, Apr 3, 2014	49.51	49.82	49.29	49.51
5501	NYSE	FUL	Wed, Apr 2, 2014	49.05	49.45	48.86	49.37
5500	NYSE	FUL	Tue, Apr 1, 2014	48.31	49.11	48.12	49.06
5499	NYSE	FUL	Mon, Mar 31, 2014	47.88	48.68	47.46	48.28
5498	NYSE	FUL	Fri, Mar 28, 2014	48.98	49.13	47.38	47.50
5497	NYSE	FUL	Thu, Mar 27, 2014	47.00	49.11	46.24	48.99
5496	NYSE	FUL	Wed, Mar 26, 2014	47.89	48.15	47.11	47.14
5495	NYSE	FUL	Tue, Mar 25, 2014	47.43	47.78	47.14	47.51
5494	NYSE	FUL	Mon, Mar 24, 2014	48.15	48.22	47.10	47.10
5493	NYSE	FUL	Fri, Mar 21, 2014	47.70	48.29	47.55	47.96
5492	NYSE	FUL	Thu, Mar 20, 2014	46.92	47.63	46.87	47.58
5491	NYSE	FUL	Wed, Mar 19, 2014	47.50	47.69	46.98	47.01
5490	NYSE	FUL	Tue, Mar 18, 2014	46.46	47.72	46.46	47.71
5489	NYSE	FUL	Mon, Mar 17, 2014	46.30	46.78	45.88	46.30
5488	NYSE	FUL	Fri, Mar 14, 2014	45.99	46.41	45.53	45.91
5487	NYSE	FUL	Thu, Mar 13, 2014	47.25	47.33	46.07	46.13
5486	NYSE	FUL	Wed, Mar 12, 2014	47.12	47.29	46.58	46.97
5485	NYSE	FUL	Tue, Mar 11, 2014	48.13	48.57	47.27	47.36
5484	NYSE	FUL	Mon, Mar 10, 2014	48.00	48.36	47.51	47.99
5483	NYSE	FUL	Fri, Mar 7, 2014	48.09	48.37	47.77	48.01
5482	NYSE	FUL	Thu, Mar 6, 2014	47.97	48.59	47.83	47.99
5481	NYSE	FUL	Wed, Mar 5, 2014	48.76	48.81	47.85	47.95
5480	NYSE	FUL	Tue, Mar 4, 2014	48.88	49.10	48.47	48.90
5479	NYSE	FUL	Mon, Mar 3, 2014	48.23	48.41	47.87	48.14
5478	NYSE	FUL	Fri, Feb 28, 2014	49.00	49.00	48.39	48.48
5477	NYSE	FUL	Thu, Feb 27, 2014	48.64	49.04	48.53	49.00
5476	NYSE	FUL	Wed, Feb 26, 2014	48.46	49.04	48.21	48.84
5475	NYSE	FUL	Tue, Feb 25, 2014	48.19	48.67	47.96	48.35
5474	NYSE	FUL	Mon, Feb 24, 2014	48.48	48.65	48.26	48.28
5473	NYSE	FUL	Fri, Feb 21, 2014	47.96	48.68	47.56	48.34
5472	NYSE	FUL	Thu, Feb 20, 2014	47.86	48.13	47.25	47.72
5471	NYSE	FUL	Wed, Feb 19, 2014	48.38	48.77	47.72	47.91
5470	NYSE	FUL	Tue, Feb 18, 2014	48.66	49.04	48.41	48.52
5469	NYSE	FUL	Fri, Feb 14, 2014	48.62	48.83	48.22	48.51
5468	NYSE	FUL	Thu, Feb 13, 2014	46.31	48.82	46.30	48.61
5467	NYSE	FUL	Wed, Feb 12, 2014	46.20	46.65	45.98	46.59
5466	NYSE	FUL	Tue, Feb 11, 2014	45.73	46.28	45.25	46.18
5465	NYSE	FUL	Mon, Feb 10, 2014	46.18	46.31	45.63	45.67
5464	NYSE	FUL	Fri, Feb 7, 2014	45.93	46.41	45.63	46.38
5463	NYSE	FUL	Thu, Feb 6, 2014	45.27	45.71	45.15	45.64
5462	NYSE	FUL	Wed, Feb 5, 2014	45.00	45.27	44.55	45.07
5461	NYSE	FUL	Tue, Feb 4, 2014	45.78	45.96	45.03	45.25
5460	NYSE	FUL	Mon, Feb 3, 2014	46.40	46.65	45.51	45.68
5459	NYSE	FUL	Fri, Jan 31, 2014	46.18	46.84	46.07	46.58
5458	NYSE	FUL	Wed, Jan 29, 2014	46.87	47.47	46.66	46.76
5457	NYSE	FUL	Tue, Jan 28, 2014	47.30	47.96	47.05	47.35
5456	NYSE	FUL	Mon, Jan 27, 2014	47.84	47.99	47.04	47.34
5455	NYSE	FUL	Fri, Jan 24, 2014	48.48	48.88	47.55	47.66
5454	NYSE	FUL	Thu, Jan 23, 2014	48.94	49.24	48.75	48.92
5453	NYSE	FUL	Wed, Jan 22, 2014	49.32	49.43	49.03	49.19
5452	NYSE	FUL	Tue, Jan 21, 2014	49.68	49.74	49.10	49.43
5451	NYSE	FUL	Fri, Jan 17, 2014	50.61	50.65	49.01	49.51
5450	NYSE	FUL	Thu, Jan 16, 2014	47.75	50.86	46.92	50.82
5449	NYSE	FUL	Wed, Jan 15, 2014	52.74	53.31	51.91	52.55
5448	NYSE	FUL	Tue, Jan 14, 2014	51.95	52.85	51.95	52.74
5447	NYSE	FUL	Mon, Jan 13, 2014	52.46	52.98	51.31	51.58
5446	NYSE	FUL	Fri, Jan 10, 2014	51.87	52.43	51.73	52.35
5445	NYSE	FUL	Thu, Jan 9, 2014	52.00	52.47	51.26	51.78
5444	NYSE	FUL	Wed, Jan 8, 2014	51.52	51.98	51.04	51.96
5443	NYSE	FUL	Tue, Jan 7, 2014	51.46	51.87	51.05	51.42
5442	NYSE	FUL	Mon, Jan 6, 2014	52.47	52.67	50.73	51.37
5441	NYSE	FUL	Fri, Jan 3, 2014	51.81	52.70	51.33	52.37
5440	NYSE	FUL	Thu, Jan 2, 2014	51.79	52.20	50.89	51.86
5439	NYSE	FUL	Tue, Dec 31, 2013	51.11	52.16	51.00	52.04
5438	NYSE	FUL	Mon, Dec 30, 2013	51.14	51.91	50.78	51.01
5437	NYSE	FUL	Fri, Dec 27, 2013	50.71	51.54	50.40	51.31
5436	NYSE	FUL	Thu, Dec 26, 2013	51.27	51.98	50.49	50.69
5435	NYSE	FUL	Tue, Dec 24, 2013	50.62	51.63	50.62	51.02
5434	NYSE	FUL	Mon, Dec 23, 2013	50.75	51.23	50.58	50.74
5433	NYSE	FUL	Fri, Dec 20, 2013	49.50	51.05	49.24	50.67
5432	NYSE	FUL	Thu, Dec 19, 2013	49.90	50.35	49.41	49.48
5431	NYSE	FUL	Wed, Dec 18, 2013	50.00	50.25	49.25	50.01
5430	NYSE	FUL	Tue, Dec 17, 2013	50.02	50.18	49.68	49.89
5429	NYSE	FUL	Mon, Dec 16, 2013	50.10	50.79	49.90	50.11
5428	NYSE	FUL	Fri, Dec 13, 2013	50.27	50.39	49.76	50.00
5427	NYSE	FUL	Thu, Dec 12, 2013	49.94	50.29	49.62	50.11
5426	NYSE	FUL	Wed, Dec 11, 2013	50.47	50.74	49.77	49.95
5425	NYSE	FUL	Tue, Dec 10, 2013	51.46	51.56	50.17	50.60
5424	NYSE	FUL	Mon, Dec 9, 2013	51.19	51.68	50.91	51.45
5423	NYSE	FUL	Fri, Dec 6, 2013	50.66	51.42	50.26	51.19
5422	NYSE	FUL	Thu, Dec 5, 2013	50.14	50.58	49.83	50.18
5421	NYSE	FUL	Wed, Dec 4, 2013	49.25	50.36	48.81	50.16
5420	NYSE	FUL	Tue, Dec 3, 2013	50.55	50.78	48.90	49.42
5419	NYSE	FUL	Mon, Dec 2, 2013	51.10	51.57	50.67	50.78
5418	NYSE	FUL	Fri, Nov 29, 2013	51.56	51.66	51.15	51.23
5417	NYSE	FUL	Wed, Nov 27, 2013	50.91	51.45	50.65	51.32
5416	NYSE	FUL	Tue, Nov 26, 2013	50.22	50.95	50.13	50.89
5415	NYSE	FUL	Mon, Nov 25, 2013	49.81	50.60	49.78	50.29
5414	NYSE	FUL	Fri, Nov 22, 2013	49.70	49.86	49.24	49.69
5413	NYSE	FUL	Thu, Nov 21, 2013	49.01	49.73	48.83	49.60
5412	NYSE	FUL	Wed, Nov 20, 2013	49.39	49.49	48.54	48.79
5411	NYSE	FUL	Tue, Nov 19, 2013	49.93	50.27	49.19	49.35
5410	NYSE	FUL	Mon, Nov 18, 2013	49.92	50.38	49.39	49.92
5409	NYSE	FUL	Fri, Nov 15, 2013	49.48	49.87	49.20	49.83
5408	NYSE	FUL	Thu, Nov 14, 2013	49.50	49.62	48.93	49.50
5407	NYSE	FUL	Wed, Nov 13, 2013	48.46	49.46	48.28	49.45
5406	NYSE	FUL	Tue, Nov 12, 2013	48.15	48.78	48.02	48.75
5405	NYSE	FUL	Mon, Nov 11, 2013	48.23	48.67	47.72	48.31
5404	NYSE	FUL	Fri, Nov 8, 2013	47.86	48.38	47.86	48.25
5403	NYSE	FUL	Thu, Nov 7, 2013	48.66	49.18	47.90	47.98
5402	NYSE	FUL	Wed, Nov 6, 2013	48.74	48.87	48.24	48.52
5401	NYSE	FUL	Tue, Nov 5, 2013	48.60	49.01	48.11	48.58
5400	NYSE	FUL	Mon, Nov 4, 2013	48.22	49.17	47.93	48.92
5399	NYSE	FUL	Fri, Nov 1, 2013	47.74	48.19	47.34	47.97
5398	NYSE	FUL	Thu, Oct 31, 2013	47.43	48.33	47.32	47.87
5397	NYSE	FUL	Wed, Oct 30, 2013	48.37	48.37	47.07	47.59
5396	NYSE	FUL	Tue, Oct 29, 2013	47.92	48.24	47.53	48.23
5395	NYSE	FUL	Mon, Oct 28, 2013	47.90	48.15	47.41	47.88
5394	NYSE	FUL	Fri, Oct 25, 2013	48.52	48.52	47.58	47.98
5393	NYSE	FUL	Thu, Oct 24, 2013	48.49	48.69	48.19	48.28
5392	NYSE	FUL	Wed, Oct 23, 2013	48.05	48.49	47.61	48.49
5391	NYSE	FUL	Tue, Oct 22, 2013	47.58	48.80	47.51	48.16
5390	NYSE	FUL	Mon, Oct 21, 2013	47.31	47.51	47.04	47.48
5389	NYSE	FUL	Fri, Oct 18, 2013	47.81	48.29	46.89	47.10
5388	NYSE	FUL	Thu, Oct 17, 2013	45.81	47.35	45.71	47.35
5387	NYSE	FUL	Wed, Oct 16, 2013	45.62	46.31	45.26	46.09
5386	NYSE	FUL	Tue, Oct 15, 2013	45.66	46.30	45.18	45.30
5385	NYSE	FUL	Mon, Oct 14, 2013	45.69	46.14	45.56	45.83
5384	NYSE	FUL	Fri, Oct 11, 2013	44.91	45.77	44.91	45.76
5383	NYSE	FUL	Thu, Oct 10, 2013	44.73	45.13	44.54	45.00
5382	NYSE	FUL	Wed, Oct 9, 2013	43.77	44.49	43.61	44.26
5381	NYSE	FUL	Tue, Oct 8, 2013	44.08	44.25	43.46	43.49
5380	NYSE	FUL	Mon, Oct 7, 2013	44.71	44.85	44.02	44.04
5379	NYSE	FUL	Fri, Oct 4, 2013	45.04	45.41	44.66	44.98
5378	NYSE	FUL	Thu, Oct 3, 2013	45.17	45.63	44.73	45.44
5377	NYSE	FUL	Wed, Oct 2, 2013	45.71	45.71	44.69	45.39
5376	NYSE	FUL	Tue, Oct 1, 2013	45.19	46.05	45.12	45.95
5375	NYSE	FUL	Mon, Sep 30, 2013	42.99	45.58	42.95	45.19
5374	NYSE	FUL	Fri, Sep 27, 2013	42.99	44.09	42.79	43.62
5373	NYSE	FUL	Thu, Sep 26, 2013	41.71	44.25	41.71	43.28
5372	NYSE	FUL	Wed, Sep 25, 2013	40.65	40.74	40.01	40.42
5371	NYSE	FUL	Tue, Sep 24, 2013	41.29	41.29	40.52	40.61
5370	NYSE	FUL	Mon, Sep 23, 2013	40.68	41.33	40.60	41.20
5369	NYSE	FUL	Fri, Sep 20, 2013	40.23	41.16	40.17	40.62
5368	NYSE	FUL	Thu, Sep 19, 2013	39.58	40.11	39.58	40.01
5367	NYSE	FUL	Wed, Sep 18, 2013	39.41	39.95	39.29	39.56
5366	NYSE	FUL	Tue, Sep 17, 2013	39.45	39.61	39.20	39.50
5365	NYSE	FUL	Mon, Sep 16, 2013	39.41	39.70	39.29	39.48
5364	NYSE	FUL	Fri, Sep 13, 2013	38.93	39.29	38.64	38.96
5363	NYSE	FUL	Thu, Sep 12, 2013	39.94	40.50	38.75	38.87
5362	NYSE	FUL	Wed, Sep 11, 2013	40.07	40.47	39.62	40.09
5361	NYSE	FUL	Tue, Sep 10, 2013	39.76	40.24	39.58	40.07
5360	NYSE	FUL	Mon, Sep 9, 2013	39.34	39.73	38.89	39.69
5359	NYSE	FUL	Fri, Sep 6, 2013	39.33	39.43	38.44	39.26
5358	NYSE	FUL	Thu, Sep 5, 2013	38.24	39.23	38.24	39.17
5357	NYSE	FUL	Wed, Sep 4, 2013	38.09	38.37	37.96	38.31
5356	NYSE	FUL	Tue, Sep 3, 2013	37.80	38.23	37.73	37.98
5355	NYSE	FUL	Fri, Aug 30, 2013	37.79	37.98	37.12	37.29
5354	NYSE	FUL	Thu, Aug 29, 2013	37.00	38.07	37.00	37.88
5353	NYSE	FUL	Wed, Aug 28, 2013	37.05	37.41	37.02	37.13
5352	NYSE	FUL	Tue, Aug 27, 2013	37.00	37.34	36.95	37.17
5351	NYSE	FUL	Mon, Aug 26, 2013	37.40	37.62	37.03	37.43
5350	NYSE	FUL	Fri, Aug 23, 2013	37.45	37.55	37.09	37.40
5349	NYSE	FUL	Thu, Aug 22, 2013	37.72	38.44	37.38	37.50
5348	NYSE	FUL	Wed, Aug 21, 2013	38.65	38.94	38.36	38.46
5347	NYSE	FUL	Tue, Aug 20, 2013	38.79	39.01	38.51	38.78
5346	NYSE	FUL	Mon, Aug 19, 2013	38.41	39.49	38.18	38.74
5345	NYSE	FUL	Fri, Aug 16, 2013	38.35	38.83	38.06	38.47
5344	NYSE	FUL	Thu, Aug 15, 2013	39.16	39.21	38.58	38.58
5343	NYSE	FUL	Wed, Aug 14, 2013	40.64	40.82	39.74	39.78
5342	NYSE	FUL	Tue, Aug 13, 2013	40.16	40.65	39.90	40.58
5341	NYSE	FUL	Mon, Aug 12, 2013	39.68	40.18	39.68	40.10
5340	NYSE	FUL	Fri, Aug 9, 2013	40.01	40.63	39.84	40.12
5339	NYSE	FUL	Thu, Aug 8, 2013	40.11	40.34	39.91	40.20
5338	NYSE	FUL	Wed, Aug 7, 2013	40.39	40.62	39.84	39.88
5337	NYSE	FUL	Tue, Aug 6, 2013	40.66	40.80	40.09	40.64
5336	NYSE	FUL	Mon, Aug 5, 2013	40.54	40.92	40.54	40.76
5335	NYSE	FUL	Fri, Aug 2, 2013	40.70	40.72	40.36	40.65
5334	NYSE	FUL	Thu, Aug 1, 2013	40.73	41.25	40.59	40.78
5333	NYSE	FUL	Wed, Jul 31, 2013	40.85	40.85	40.14	40.15
5332	NYSE	FUL	Tue, Jul 30, 2013	40.39	40.75	40.03	40.71
5331	NYSE	FUL	Mon, Jul 29, 2013	40.18	40.45	39.81	40.28
5330	NYSE	FUL	Fri, Jul 26, 2013	40.80	40.85	40.12	40.34
5329	NYSE	FUL	Thu, Jul 25, 2013	40.68	41.24	40.63	41.20
5328	NYSE	FUL	Wed, Jul 24, 2013	41.39	41.41	40.40	40.70
5327	NYSE	FUL	Tue, Jul 23, 2013	41.29	41.42	41.05	41.25
5326	NYSE	FUL	Mon, Jul 22, 2013	41.19	41.67	41.02	41.25
5325	NYSE	FUL	Fri, Jul 19, 2013	41.13	41.42	40.79	41.21
5324	NYSE	FUL	Thu, Jul 18, 2013	41.26	41.77	41.02	41.28
5323	NYSE	FUL	Wed, Jul 17, 2013	41.01	41.38	40.95	41.19
5322	NYSE	FUL	Tue, Jul 16, 2013	40.53	40.91	40.39	40.86
5321	NYSE	FUL	Mon, Jul 15, 2013	40.69	40.84	40.31	40.61
5320	NYSE	FUL	Fri, Jul 12, 2013	40.45	40.67	40.28	40.41
5319	NYSE	FUL	Thu, Jul 11, 2013	40.90	40.90	40.44	40.50
5318	NYSE	FUL	Wed, Jul 10, 2013	40.25	40.43	39.86	40.27
5317	NYSE	FUL	Tue, Jul 9, 2013	40.22	40.43	39.88	40.31
5316	NYSE	FUL	Mon, Jul 8, 2013	39.87	40.14	39.52	39.92
5315	NYSE	FUL	Fri, Jul 5, 2013	39.69	39.74	39.07	39.59
5314	NYSE	FUL	Wed, Jul 3, 2013	39.04	39.43	38.92	39.17
5313	NYSE	FUL	Tue, Jul 2, 2013	39.22	39.57	38.90	39.34
5312	NYSE	FUL	Mon, Jul 1, 2013	37.65	39.77	36.45	39.30
5311	NYSE	FUL	Fri, Jun 28, 2013	38.72	39.27	37.75	37.81
5310	NYSE	FUL	Thu, Jun 27, 2013	38.77	39.48	37.66	38.95
5309	NYSE	FUL	Wed, Jun 26, 2013	38.67	39.50	38.30	39.26
5308	NYSE	FUL	Tue, Jun 25, 2013	38.33	38.49	37.83	38.21
5307	NYSE	FUL	Mon, Jun 24, 2013	38.77	38.95	37.62	37.94
5306	NYSE	FUL	Fri, Jun 21, 2013	39.21	39.41	38.39	39.17
5305	NYSE	FUL	Thu, Jun 20, 2013	40.42	40.53	39.06	39.24
5304	NYSE	FUL	Wed, Jun 19, 2013	41.57	41.93	40.75	40.81
5303	NYSE	FUL	Tue, Jun 18, 2013	41.29	41.93	41.15	41.69
5302	NYSE	FUL	Mon, Jun 17, 2013	41.65	41.79	40.85	41.18
5301	NYSE	FUL	Fri, Jun 14, 2013	41.72	41.84	41.09	41.33
5300	NYSE	FUL	Thu, Jun 13, 2013	40.98	41.92	40.81	41.80
5299	NYSE	FUL	Wed, Jun 12, 2013	41.77	41.90	40.96	41.08
5298	NYSE	FUL	Tue, Jun 11, 2013	42.20	42.20	41.17	41.39
5297	NYSE	FUL	Mon, Jun 10, 2013	42.21	42.50	41.98	42.48
5296	NYSE	FUL	Fri, Jun 7, 2013	42.27	42.27	41.94	42.11
5295	NYSE	FUL	Thu, Jun 6, 2013	41.44	41.92	41.40	41.91
5294	NYSE	FUL	Wed, Jun 5, 2013	41.87	42.11	41.44	41.50
5293	NYSE	FUL	Tue, Jun 4, 2013	42.14	42.38	41.81	42.00
5292	NYSE	FUL	Mon, Jun 3, 2013	41.68	42.34	41.31	42.18
5291	NYSE	FUL	Fri, May 31, 2013	40.99	41.80	40.78	41.57
5290	NYSE	FUL	Thu, May 30, 2013	41.34	41.43	41.09	41.31
5289	NYSE	FUL	Wed, May 29, 2013	40.95	41.61	40.80	41.30
5288	NYSE	FUL	Tue, May 28, 2013	40.86	41.39	40.82	41.28
5287	NYSE	FUL	Fri, May 24, 2013	40.17	40.46	39.88	40.46
5286	NYSE	FUL	Thu, May 23, 2013	39.60	40.57	39.55	40.35
5285	NYSE	FUL	Wed, May 22, 2013	40.21	40.70	39.88	40.05
5284	NYSE	FUL	Tue, May 21, 2013	40.32	40.95	39.97	40.26
5283	NYSE	FUL	Mon, May 20, 2013	40.34	40.69	40.09	40.41
5282	NYSE	FUL	Fri, May 17, 2013	40.18	40.51	39.86	40.49
5281	NYSE	FUL	Thu, May 16, 2013	39.86	40.21	39.55	39.85
5280	NYSE	FUL	Wed, May 15, 2013	39.66	39.95	39.36	39.87
5279	NYSE	FUL	Tue, May 14, 2013	39.03	39.86	38.93	39.86
5278	NYSE	FUL	Mon, May 13, 2013	38.85	39.01	38.60	38.97
5277	NYSE	FUL	Fri, May 10, 2013	39.04	39.18	38.72	38.98
5276	NYSE	FUL	Thu, May 9, 2013	39.05	39.05	38.75	38.85
5275	NYSE	FUL	Wed, May 8, 2013	39.36	39.36	38.23	39.08
5274	NYSE	FUL	Tue, May 7, 2013	38.72	39.46	38.50	39.44
5273	NYSE	FUL	Mon, May 6, 2013	38.48	38.79	38.22	38.58
5272	NYSE	FUL	Fri, May 3, 2013	37.92	38.69	37.84	38.34
5271	NYSE	FUL	Thu, May 2, 2013	36.68	37.67	36.45	37.56
5270	NYSE	FUL	Wed, May 1, 2013	37.63	37.84	36.44	36.45
5269	NYSE	FUL	Tue, Apr 30, 2013	38.11	38.11	37.47	37.90
5268	NYSE	FUL	Mon, Apr 29, 2013	38.20	38.20	37.74	38.12
5267	NYSE	FUL	Fri, Apr 26, 2013	38.97	39.07	37.99	38.03
5266	NYSE	FUL	Thu, Apr 25, 2013	39.33	39.43	39.01	39.14
5265	NYSE	FUL	Wed, Apr 24, 2013	38.99	39.25	38.81	39.11
5264	NYSE	FUL	Tue, Apr 23, 2013	38.62	39.02	38.18	39.01
5263	NYSE	FUL	Mon, Apr 22, 2013	38.42	38.74	37.93	38.53
5262	NYSE	FUL	Fri, Apr 19, 2013	37.65	38.72	37.63	38.41
5261	NYSE	FUL	Thu, Apr 18, 2013	37.79	37.99	37.50	37.61
5260	NYSE	FUL	Wed, Apr 17, 2013	37.79	38.06	37.45	37.79
5259	NYSE	FUL	Tue, Apr 16, 2013	37.48	38.08	37.25	38.00
5258	NYSE	FUL	Mon, Apr 15, 2013	37.95	38.39	37.17	37.26
5257	NYSE	FUL	Fri, Apr 12, 2013	37.69	38.40	37.33	38.26
5256	NYSE	FUL	Thu, Apr 11, 2013	38.15	38.19	37.64	38.00
5255	NYSE	FUL	Wed, Apr 10, 2013	37.21	38.32	37.10	38.31
5254	NYSE	FUL	Tue, Apr 9, 2013	37.65	37.65	36.97	37.08
5253	NYSE	FUL	Mon, Apr 8, 2013	37.25	37.50	36.89	37.48
5252	NYSE	FUL	Fri, Apr 5, 2013	37.17	37.50	37.06	37.24
5251	NYSE	FUL	Thu, Apr 4, 2013	37.54	38.14	37.54	37.92
5250	NYSE	FUL	Wed, Apr 3, 2013	38.33	38.33	37.35	37.47
5249	NYSE	FUL	Tue, Apr 2, 2013	38.91	38.92	38.18	38.21
5248	NYSE	FUL	Mon, Apr 1, 2013	39.06	39.08	38.23	38.68
5247	NYSE	FUL	Thu, Mar 28, 2013	39.37	39.73	38.18	39.08
5246	NYSE	FUL	Wed, Mar 27, 2013	39.68	39.79	39.18	39.37
5245	NYSE	FUL	Tue, Mar 26, 2013	40.53	40.65	39.84	40.02
5244	NYSE	FUL	Mon, Mar 25, 2013	41.32	41.40	40.15	40.49
5243	NYSE	FUL	Fri, Mar 22, 2013	41.54	41.68	41.21	41.32
5242	NYSE	FUL	Thu, Mar 21, 2013	41.91	42.38	41.14	41.46
5241	NYSE	FUL	Wed, Mar 20, 2013	41.98	42.31	41.70	42.00
5240	NYSE	FUL	Tue, Mar 19, 2013	41.68	41.85	41.00	41.66
5239	NYSE	FUL	Mon, Mar 18, 2013	41.43	41.74	41.41	41.62
5238	NYSE	FUL	Fri, Mar 15, 2013	42.03	42.33	41.71	42.03
5237	NYSE	FUL	Thu, Mar 14, 2013	41.92	42.32	41.67	42.31
5236	NYSE	FUL	Wed, Mar 13, 2013	41.68	41.87	41.42	41.82
5235	NYSE	FUL	Tue, Mar 12, 2013	41.61	41.79	41.50	41.75
5234	NYSE	FUL	Mon, Mar 11, 2013	41.89	41.89	41.43	41.74
5233	NYSE	FUL	Fri, Mar 8, 2013	41.84	42.06	41.39	42.05
5232	NYSE	FUL	Thu, Mar 7, 2013	41.50	41.68	41.20	41.39
5231	NYSE	FUL	Wed, Mar 6, 2013	41.68	41.75	41.14	41.47
5230	NYSE	FUL	Tue, Mar 5, 2013	41.08	41.60	41.05	41.55
5229	NYSE	FUL	Mon, Mar 4, 2013	40.90	40.94	40.33	40.81
5228	NYSE	FUL	Fri, Mar 1, 2013	40.55	41.08	39.89	40.90
5227	NYSE	FUL	Thu, Feb 28, 2013	40.61	41.22	40.61	40.87
5226	NYSE	FUL	Wed, Feb 27, 2013	40.34	41.15	40.31	40.60
5225	NYSE	FUL	Tue, Feb 26, 2013	39.66	40.47	39.22	40.44
5224	NYSE	FUL	Mon, Feb 25, 2013	40.56	40.56	39.50	39.50
5223	NYSE	FUL	Fri, Feb 22, 2013	40.31	40.46	40.01	40.44
5222	NYSE	FUL	Thu, Feb 21, 2013	40.30	40.45	39.50	40.01
5221	NYSE	FUL	Wed, Feb 20, 2013	41.84	41.84	40.42	40.47
5220	NYSE	FUL	Tue, Feb 19, 2013	41.74	41.97	41.47	41.92
5219	NYSE	FUL	Fri, Feb 15, 2013	41.75	42.00	41.42	41.76
5218	NYSE	FUL	Thu, Feb 14, 2013	41.48	41.86	41.39	41.62
5217	NYSE	FUL	Wed, Feb 13, 2013	40.94	41.63	40.94	41.62
5216	NYSE	FUL	Tue, Feb 12, 2013	41.26	41.45	40.76	40.96
5215	NYSE	FUL	Mon, Feb 11, 2013	39.94	41.44	39.94	41.25
5214	NYSE	FUL	Fri, Feb 8, 2013	39.31	39.65	39.29	39.39
5213	NYSE	FUL	Thu, Feb 7, 2013	39.40	39.57	39.16	39.20
5212	NYSE	FUL	Wed, Feb 6, 2013	39.26	39.53	39.09	39.39
5211	NYSE	FUL	Tue, Feb 5, 2013	39.39	39.73	39.02	39.38
5210	NYSE	FUL	Mon, Feb 4, 2013	39.61	39.75	39.20	39.28
5209	NYSE	FUL	Fri, Feb 1, 2013	39.40	40.00	39.07	39.91
5208	NYSE	FUL	Thu, Jan 31, 2013	39.33	39.57	39.04	39.08
5207	NYSE	FUL	Wed, Jan 30, 2013	39.83	39.83	39.00	39.18
5206	NYSE	FUL	Tue, Jan 29, 2013	39.43	40.01	39.16	39.98
5205	NYSE	FUL	Mon, Jan 28, 2013	39.88	39.95	39.17	39.57
5204	NYSE	FUL	Fri, Jan 25, 2013	39.84	40.00	39.35	39.95
5203	NYSE	FUL	Thu, Jan 24, 2013	39.32	40.00	39.01	39.64
5202	NYSE	FUL	Wed, Jan 23, 2013	39.50	39.65	38.97	39.16
5201	NYSE	FUL	Tue, Jan 22, 2013	39.51	40.18	39.47	39.50
5200	NYSE	FUL	Fri, Jan 18, 2013	38.93	39.57	38.88	39.52
5199	NYSE	FUL	Thu, Jan 17, 2013	36.63	39.48	36.63	39.12
5198	NYSE	FUL	Wed, Jan 16, 2013	36.70	36.87	36.57	36.64
5197	NYSE	FUL	Tue, Jan 15, 2013	36.20	37.00	36.20	36.85
5196	NYSE	FUL	Mon, Jan 14, 2013	36.33	36.67	36.18	36.35
5195	NYSE	FUL	Fri, Jan 11, 2013	36.62	36.73	36.37	36.40
5194	NYSE	FUL	Thu, Jan 10, 2013	36.75	36.75	36.23	36.55
5193	NYSE	FUL	Wed, Jan 9, 2013	36.35	36.79	36.35	36.49
5192	NYSE	FUL	Tue, Jan 8, 2013	35.88	36.43	35.64	36.37
5191	NYSE	FUL	Mon, Jan 7, 2013	35.51	36.17	35.41	35.94
5190	NYSE	FUL	Fri, Jan 4, 2013	35.65	35.93	35.47	35.79
5189	NYSE	FUL	Thu, Jan 3, 2013	35.55	36.00	35.34	35.45
5188	NYSE	FUL	Wed, Jan 2, 2013	35.55	35.87	35.17	35.60
5187	NYSE	FUL	Mon, Dec 31, 2012	33.93	34.89	33.81	34.82
5186	NYSE	FUL	Fri, Dec 28, 2012	33.65	34.19	33.60	33.89
5185	NYSE	FUL	Thu, Dec 27, 2012	34.14	34.29	33.43	34.04
5184	NYSE	FUL	Wed, Dec 26, 2012	34.42	34.57	34.14	34.38
5183	NYSE	FUL	Mon, Dec 24, 2012	34.45	34.81	34.18	34.35
5182	NYSE	FUL	Fri, Dec 21, 2012	34.13	34.64	34.13	34.30
5181	NYSE	FUL	Thu, Dec 20, 2012	34.22	34.49	33.95	34.44
5180	NYSE	FUL	Wed, Dec 19, 2012	34.30	34.67	34.01	34.21
5179	NYSE	FUL	Tue, Dec 18, 2012	33.54	34.25	33.30	34.25
5178	NYSE	FUL	Mon, Dec 17, 2012	32.90	33.55	32.90	33.52
5177	NYSE	FUL	Fri, Dec 14, 2012	35.55	35.55	32.41	32.86
5176	NYSE	FUL	Thu, Dec 13, 2012	32.77	32.88	32.13	32.55
5175	NYSE	FUL	Wed, Dec 12, 2012	33.21	33.21	32.64	32.76
5174	NYSE	FUL	Tue, Dec 11, 2012	33.58	33.66	32.81	33.04
5173	NYSE	FUL	Mon, Dec 10, 2012	33.28	33.31	32.98	33.29
5172	NYSE	FUL	Fri, Dec 7, 2012	33.35	33.42	32.88	33.24
5171	NYSE	FUL	Thu, Dec 6, 2012	33.05	33.21	32.81	33.15
5170	NYSE	FUL	Wed, Dec 5, 2012	33.00	33.29	32.69	33.12
5169	NYSE	FUL	Tue, Dec 4, 2012	32.82	33.11	32.52	33.08
5168	NYSE	FUL	Mon, Dec 3, 2012	33.12	33.15	32.55	32.84
5167	NYSE	FUL	Fri, Nov 30, 2012	32.90	33.10	32.47	32.85
5166	NYSE	FUL	Thu, Nov 29, 2012	32.83	33.00	32.40	32.89
5165	NYSE	FUL	Wed, Nov 28, 2012	32.07	32.61	31.77	32.60
5164	NYSE	FUL	Tue, Nov 27, 2012	32.54	32.74	32.29	32.32
5163	NYSE	FUL	Mon, Nov 26, 2012	32.47	32.65	32.20	32.65
5162	NYSE	FUL	Fri, Nov 23, 2012	32.00	32.54	31.70	32.54
5161	NYSE	FUL	Wed, Nov 21, 2012	32.00	32.00	31.58	31.96
5160	NYSE	FUL	Tue, Nov 20, 2012	31.41	31.84	31.22	31.84
5159	NYSE	FUL	Mon, Nov 19, 2012	30.80	31.55	30.68	31.54
5158	NYSE	FUL	Fri, Nov 16, 2012	29.77	30.54	29.62	30.42
5157	NYSE	FUL	Thu, Nov 15, 2012	29.88	29.91	29.43	29.67
5156	NYSE	FUL	Wed, Nov 14, 2012	30.09	30.79	29.85	29.95
5155	NYSE	FUL	Tue, Nov 13, 2012	29.91	30.13	29.75	30.00
5154	NYSE	FUL	Mon, Nov 12, 2012	30.19	30.33	29.90	30.01
5153	NYSE	FUL	Fri, Nov 9, 2012	30.60	31.25	30.10	30.11
5152	NYSE	FUL	Thu, Nov 8, 2012	31.24	31.29	30.62	30.81
5151	NYSE	FUL	Wed, Nov 7, 2012	31.22	31.33	30.81	31.22
5150	NYSE	FUL	Tue, Nov 6, 2012	31.04	31.71	30.81	31.67
5149	NYSE	FUL	Mon, Nov 5, 2012	30.49	31.27	30.43	31.05
5148	NYSE	FUL	Fri, Nov 2, 2012	31.37	31.37	30.45	30.45
5147	NYSE	FUL	Thu, Nov 1, 2012	30.57	31.33	30.57	31.14
5146	NYSE	FUL	Wed, Oct 31, 2012	30.54	30.61	30.07	30.40
5145	NYSE	FUL	Fri, Oct 26, 2012	30.42	30.52	30.09	30.50
5144	NYSE	FUL	Thu, Oct 25, 2012	30.48	30.90	30.22	30.36
5143	NYSE	FUL	Wed, Oct 24, 2012	30.58	30.83	30.21	30.33
5142	NYSE	FUL	Tue, Oct 23, 2012	30.40	30.64	29.95	30.29
5141	NYSE	FUL	Mon, Oct 22, 2012	30.70	31.00	30.47	30.74
5140	NYSE	FUL	Fri, Oct 19, 2012	31.17	31.21	30.41	30.59
5139	NYSE	FUL	Thu, Oct 18, 2012	31.12	31.75	31.06	31.39
5138	NYSE	FUL	Wed, Oct 17, 2012	30.87	31.26	30.81	31.22
5137	NYSE	FUL	Tue, Oct 16, 2012	30.43	30.83	30.38	30.80
5136	NYSE	FUL	Mon, Oct 15, 2012	29.86	30.25	29.72	30.25
5135	NYSE	FUL	Fri, Oct 12, 2012	29.86	29.99	29.71	29.79
5134	NYSE	FUL	Thu, Oct 11, 2012	30.31	30.80	29.78	29.92
5133	NYSE	FUL	Wed, Oct 10, 2012	29.70	29.89	29.53	29.81
5132	NYSE	FUL	Tue, Oct 9, 2012	30.00	30.28	29.56	29.62
5131	NYSE	FUL	Mon, Oct 8, 2012	30.57	30.74	30.27	30.28
5130	NYSE	FUL	Fri, Oct 5, 2012	30.46	30.89	30.46	30.77
5129	NYSE	FUL	Thu, Oct 4, 2012	30.07	30.24	29.79	30.24
5128	NYSE	FUL	Wed, Oct 3, 2012	30.09	30.25	29.71	29.86
5127	NYSE	FUL	Tue, Oct 2, 2012	30.86	30.86	29.95	29.97
5126	NYSE	FUL	Mon, Oct 1, 2012	30.74	31.14	30.40	30.70
5125	NYSE	FUL	Fri, Sep 28, 2012	30.10	30.69	29.65	30.68
5124	NYSE	FUL	Thu, Sep 27, 2012	30.89	31.99	29.88	30.22
5123	NYSE	FUL	Wed, Sep 26, 2012	33.39	33.47	32.83	33.38
5122	NYSE	FUL	Tue, Sep 25, 2012	34.00	34.11	33.17	33.20
5121	NYSE	FUL	Mon, Sep 24, 2012	33.76	34.12	33.40	33.96
5120	NYSE	FUL	Fri, Sep 21, 2012	34.44	34.52	33.78	34.00
5119	NYSE	FUL	Thu, Sep 20, 2012	33.68	34.02	33.29	33.96
5118	NYSE	FUL	Wed, Sep 19, 2012	33.75	34.10	33.64	33.87
5117	NYSE	FUL	Tue, Sep 18, 2012	33.51	33.74	33.24	33.73
5116	NYSE	FUL	Mon, Sep 17, 2012	33.74	33.74	33.41	33.56
5115	NYSE	FUL	Fri, Sep 14, 2012	33.79	34.22	33.75	33.95
5114	NYSE	FUL	Thu, Sep 13, 2012	33.33	33.88	33.09	33.64
5113	NYSE	FUL	Wed, Sep 12, 2012	33.49	33.56	32.82	33.36
5112	NYSE	FUL	Tue, Sep 11, 2012	32.97	33.52	32.77	33.47
5111	NYSE	FUL	Mon, Sep 10, 2012	32.74	33.23	32.67	33.09
5110	NYSE	FUL	Fri, Sep 7, 2012	32.51	32.94	32.26	32.80
5109	NYSE	FUL	Thu, Sep 6, 2012	31.14	32.35	31.10	32.35
5108	NYSE	FUL	Wed, Sep 5, 2012	30.73	31.14	30.53	30.90
5107	NYSE	FUL	Tue, Sep 4, 2012	30.47	30.83	30.12	30.83
5106	NYSE	FUL	Fri, Aug 31, 2012	30.44	30.50	30.11	30.41
5105	NYSE	FUL	Thu, Aug 30, 2012	30.24	30.37	30.11	30.24
5104	NYSE	FUL	Wed, Aug 29, 2012	29.81	30.41	29.69	30.34
5103	NYSE	FUL	Tue, Aug 28, 2012	29.52	29.90	29.47	29.83
5102	NYSE	FUL	Mon, Aug 27, 2012	29.84	29.86	29.46	29.61
5101	NYSE	FUL	Fri, Aug 24, 2012	29.62	29.99	29.56	29.77
5100	NYSE	FUL	Thu, Aug 23, 2012	29.99	30.08	29.67	29.78
5099	NYSE	FUL	Wed, Aug 22, 2012	29.90	30.03	29.65	29.99
5098	NYSE	FUL	Tue, Aug 21, 2012	30.23	30.48	29.84	29.93
5097	NYSE	FUL	Mon, Aug 20, 2012	30.06	30.22	29.89	30.15
5096	NYSE	FUL	Fri, Aug 17, 2012	29.86	30.25	29.86	30.24
5095	NYSE	FUL	Thu, Aug 16, 2012	29.32	29.96	29.10	29.93
5094	NYSE	FUL	Wed, Aug 15, 2012	29.01	29.43	28.98	29.41
5093	NYSE	FUL	Tue, Aug 14, 2012	29.62	29.81	29.09	29.13
5092	NYSE	FUL	Mon, Aug 13, 2012	29.98	30.04	29.23	29.51
5091	NYSE	FUL	Fri, Aug 10, 2012	30.00	30.13	29.80	30.06
5090	NYSE	FUL	Thu, Aug 9, 2012	30.07	30.25	29.94	30.02
5089	NYSE	FUL	Wed, Aug 8, 2012	29.94	30.20	29.92	30.06
5088	NYSE	FUL	Tue, Aug 7, 2012	29.70	30.20	29.70	30.00
5087	NYSE	FUL	Mon, Aug 6, 2012	29.29	29.79	29.25	29.61
5086	NYSE	FUL	Fri, Aug 3, 2012	29.01	29.50	28.87	29.34
5085	NYSE	FUL	Thu, Aug 2, 2012	28.43	28.72	28.25	28.47
5084	NYSE	FUL	Wed, Aug 1, 2012	29.32	29.49	28.69	28.69
5083	NYSE	FUL	Tue, Jul 31, 2012	29.19	29.50	29.13	29.22
5082	NYSE	FUL	Mon, Jul 30, 2012	29.24	29.54	29.16	29.32
5081	NYSE	FUL	Fri, Jul 27, 2012	28.43	29.34	28.43	29.27
5080	NYSE	FUL	Thu, Jul 26, 2012	28.79	28.96	28.17	28.34
5079	NYSE	FUL	Wed, Jul 25, 2012	28.66	28.66	28.11	28.35
5078	NYSE	FUL	Tue, Jul 24, 2012	28.57	28.58	28.14	28.46
5077	NYSE	FUL	Mon, Jul 23, 2012	28.50	28.86	28.33	28.59
5076	NYSE	FUL	Fri, Jul 20, 2012	29.10	29.73	28.97	29.02
5075	NYSE	FUL	Thu, Jul 19, 2012	29.34	29.52	29.08	29.38
5074	NYSE	FUL	Wed, Jul 18, 2012	28.91	29.37	28.91	29.33
5073	NYSE	FUL	Tue, Jul 17, 2012	29.21	29.37	28.84	29.08
5072	NYSE	FUL	Mon, Jul 16, 2012	29.73	29.91	28.93	29.06
5071	NYSE	FUL	Fri, Jul 13, 2012	29.91	30.44	29.78	29.85
5070	NYSE	FUL	Thu, Jul 12, 2012	29.77	30.09	29.47	29.88
5069	NYSE	FUL	Wed, Jul 11, 2012	30.18	30.30	29.79	30.09
5068	NYSE	FUL	Tue, Jul 10, 2012	30.61	30.99	30.11	30.25
5067	NYSE	FUL	Mon, Jul 9, 2012	30.67	30.73	30.25	30.58
5066	NYSE	FUL	Fri, Jul 6, 2012	30.83	31.01	30.50	30.73
5065	NYSE	FUL	Thu, Jul 5, 2012	31.09	31.35	30.79	31.06
5064	NYSE	FUL	Tue, Jul 3, 2012	30.57	31.28	30.47	31.28
5063	NYSE	FUL	Mon, Jul 2, 2012	30.73	30.88	30.18	30.62
5062	NYSE	FUL	Fri, Jun 29, 2012	30.99	30.99	30.46	30.70
5061	NYSE	FUL	Thu, Jun 28, 2012	30.47	30.62	29.82	30.30
5060	NYSE	FUL	Wed, Jun 27, 2012	30.68	31.04	30.55	30.74
5059	NYSE	FUL	Tue, Jun 26, 2012	29.60	31.29	29.29	31.06
5058	NYSE	FUL	Mon, Jun 25, 2012	28.79	29.24	28.65	28.73
5057	NYSE	FUL	Fri, Jun 22, 2012	29.67	29.83	29.09	29.24
5056	NYSE	FUL	Thu, Jun 21, 2012	30.56	30.63	29.44	29.44
5055	NYSE	FUL	Wed, Jun 20, 2012	30.49	31.33	30.44	30.73
5054	NYSE	FUL	Tue, Jun 19, 2012	30.25	30.78	30.11	30.68
5053	NYSE	FUL	Mon, Jun 18, 2012	29.84	30.18	29.78	30.03
5052	NYSE	FUL	Fri, Jun 15, 2012	30.23	30.35	29.95	30.05
5051	NYSE	FUL	Thu, Jun 14, 2012	30.42	30.73	30.13	30.14
5050	NYSE	FUL	Wed, Jun 13, 2012	30.76	30.98	30.44	30.46
5049	NYSE	FUL	Tue, Jun 12, 2012	31.01	31.09	30.36	30.79
5048	NYSE	FUL	Mon, Jun 11, 2012	31.74	31.94	30.76	30.77
5047	NYSE	FUL	Fri, Jun 8, 2012	30.84	31.35	30.24	31.35
5046	NYSE	FUL	Thu, Jun 7, 2012	31.05	31.30	30.81	30.96
5045	NYSE	FUL	Wed, Jun 6, 2012	30.05	30.67	30.05	30.66
5044	NYSE	FUL	Tue, Jun 5, 2012	29.54	29.88	29.21	29.80
5043	NYSE	FUL	Mon, Jun 4, 2012	29.98	30.05	29.34	29.77
5042	NYSE	FUL	Fri, Jun 1, 2012	29.66	30.04	29.04	29.98
5041	NYSE	FUL	Thu, May 31, 2012	30.62	31.06	30.09	30.40
5040	NYSE	FUL	Wed, May 30, 2012	31.18	31.29	30.67	30.71
5039	NYSE	FUL	Tue, May 29, 2012	31.30	31.73	31.09	31.59
5038	NYSE	FUL	Fri, May 25, 2012	31.08	31.11	30.77	30.92
5037	NYSE	FUL	Thu, May 24, 2012	30.97	31.15	30.57	31.15
5036	NYSE	FUL	Wed, May 23, 2012	30.17	30.94	29.97	30.89
5035	NYSE	FUL	Tue, May 22, 2012	30.90	31.15	30.34	30.52
5034	NYSE	FUL	Mon, May 21, 2012	30.08	31.13	30.00	31.04
5033	NYSE	FUL	Fri, May 18, 2012	30.14	30.39	29.85	29.98
5032	NYSE	FUL	Thu, May 17, 2012	31.54	31.54	30.14	30.19
5031	NYSE	FUL	Wed, May 16, 2012	31.74	31.98	31.30	31.56
5030	NYSE	FUL	Tue, May 15, 2012	31.49	32.11	31.32	31.60
5029	NYSE	FUL	Mon, May 14, 2012	31.56	31.81	31.29	31.53
5028	NYSE	FUL	Fri, May 11, 2012	31.76	31.99	31.60	31.86
5027	NYSE	FUL	Thu, May 10, 2012	32.22	32.31	31.73	32.04
5026	NYSE	FUL	Wed, May 9, 2012	31.96	32.28	31.71	31.92
5025	NYSE	FUL	Tue, May 8, 2012	31.63	32.54	31.54	32.46
5024	NYSE	FUL	Mon, May 7, 2012	31.36	32.07	31.16	31.95
5023	NYSE	FUL	Fri, May 4, 2012	31.84	31.84	31.23	31.54
5022	NYSE	FUL	Thu, May 3, 2012	32.80	32.89	32.00	32.03
5021	NYSE	FUL	Wed, May 2, 2012	32.35	32.95	32.19	32.95
5020	NYSE	FUL	Tue, May 1, 2012	32.89	33.29	32.61	32.63
5019	NYSE	FUL	Mon, Apr 30, 2012	33.05	33.05	32.40	32.90
5018	NYSE	FUL	Fri, Apr 27, 2012	32.87	33.24	32.54	33.02
5017	NYSE	FUL	Thu, Apr 26, 2012	32.74	32.95	32.38	32.75
5016	NYSE	FUL	Wed, Apr 25, 2012	32.50	32.90	32.36	32.79
5015	NYSE	FUL	Tue, Apr 24, 2012	31.88	32.40	31.71	32.16
5014	NYSE	FUL	Mon, Apr 23, 2012	32.08	32.18	31.54	32.03
5013	NYSE	FUL	Fri, Apr 20, 2012	32.75	33.04	32.53	32.75
5012	NYSE	FUL	Thu, Apr 19, 2012	32.25	32.43	31.79	32.40
5011	NYSE	FUL	Wed, Apr 18, 2012	32.17	32.41	32.00	32.24
5010	NYSE	FUL	Tue, Apr 17, 2012	32.49	32.72	32.39	32.39
5009	NYSE	FUL	Mon, Apr 16, 2012	32.22	32.30	31.72	32.15
5008	NYSE	FUL	Fri, Apr 13, 2012	32.35	32.60	32.06	32.15
5007	NYSE	FUL	Thu, Apr 12, 2012	31.93	32.49	31.78	32.32
5006	NYSE	FUL	Wed, Apr 11, 2012	31.69	31.83	31.35	31.83
5005	NYSE	FUL	Tue, Apr 10, 2012	32.02	32.15	31.11	31.31
5004	NYSE	FUL	Mon, Apr 9, 2012	31.75	32.10	31.63	32.07
5003	NYSE	FUL	Thu, Apr 5, 2012	32.32	32.66	32.17	32.34
5002	NYSE	FUL	Wed, Apr 4, 2012	32.65	32.74	32.25	32.53
5001	NYSE	FUL	Tue, Apr 3, 2012	33.08	33.23	32.76	33.05
5000	NYSE	FUL	Mon, Apr 2, 2012	32.95	33.20	32.15	33.08
4999	NYSE	FUL	Fri, Mar 30, 2012	33.32	33.48	32.49	32.83
4998	NYSE	FUL	Thu, Mar 29, 2012	31.66	33.40	31.20	32.92
4997	NYSE	FUL	Wed, Mar 28, 2012	31.52	31.88	31.15	31.66
4996	NYSE	FUL	Tue, Mar 27, 2012	31.84	31.95	31.54	31.60
4995	NYSE	FUL	Mon, Mar 26, 2012	31.50	31.76	31.32	31.76
4994	NYSE	FUL	Fri, Mar 23, 2012	30.74	31.27	30.46	31.14
4993	NYSE	FUL	Thu, Mar 22, 2012	30.58	30.82	30.29	30.72
4992	NYSE	FUL	Wed, Mar 21, 2012	30.94	31.19	30.82	30.90
4991	NYSE	FUL	Tue, Mar 20, 2012	30.94	31.17	30.65	30.96
4990	NYSE	FUL	Mon, Mar 19, 2012	31.19	31.63	30.96	31.30
4989	NYSE	FUL	Fri, Mar 16, 2012	31.41	31.56	31.06	31.16
4988	NYSE	FUL	Thu, Mar 15, 2012	31.08	31.42	30.93	31.28
4987	NYSE	FUL	Wed, Mar 14, 2012	30.81	31.13	30.81	31.05
4986	NYSE	FUL	Tue, Mar 13, 2012	30.84	31.26	30.83	30.90
4985	NYSE	FUL	Mon, Mar 12, 2012	30.90	30.94	30.53	30.62
4984	NYSE	FUL	Fri, Mar 9, 2012	30.31	31.06	30.16	30.79
4983	NYSE	FUL	Thu, Mar 8, 2012	30.28	30.45	29.82	30.36
4982	NYSE	FUL	Wed, Mar 7, 2012	29.43	30.04	29.29	29.98
4981	NYSE	FUL	Tue, Mar 6, 2012	29.50	30.14	29.06	29.26
4980	NYSE	FUL	Mon, Mar 5, 2012	29.23	29.59	28.96	29.37
4979	NYSE	FUL	Fri, Mar 2, 2012	30.41	30.59	29.28	29.35
4978	NYSE	FUL	Thu, Mar 1, 2012	30.32	30.79	29.92	30.37
4977	NYSE	FUL	Wed, Feb 29, 2012	30.85	31.02	30.10	30.13
4976	NYSE	FUL	Tue, Feb 28, 2012	30.77	31.62	30.70	30.73
4975	NYSE	FUL	Mon, Feb 27, 2012	30.28	30.83	29.76	30.73
4974	NYSE	FUL	Fri, Feb 24, 2012	30.61	30.89	30.47	30.57
4973	NYSE	FUL	Thu, Feb 23, 2012	30.43	30.81	30.19	30.70
4972	NYSE	FUL	Wed, Feb 22, 2012	30.39	30.73	30.32	30.47
4971	NYSE	FUL	Tue, Feb 21, 2012	30.98	30.98	30.40	30.53
4970	NYSE	FUL	Fri, Feb 17, 2012	30.82	30.95	30.64	30.86
4969	NYSE	FUL	Thu, Feb 16, 2012	29.91	30.81	29.74	30.73
4968	NYSE	FUL	Wed, Feb 15, 2012	29.58	30.04	29.46	29.99
4967	NYSE	FUL	Tue, Feb 14, 2012	29.51	30.04	29.15	29.51
4966	NYSE	FUL	Mon, Feb 13, 2012	29.28	29.85	29.28	29.74
4965	NYSE	FUL	Fri, Feb 10, 2012	29.40	29.42	28.75	29.03
4964	NYSE	FUL	Thu, Feb 9, 2012	29.84	30.07	29.40	29.73
4963	NYSE	FUL	Wed, Feb 8, 2012	29.57	30.00	29.53	29.73
4962	NYSE	FUL	Tue, Feb 7, 2012	29.75	29.93	29.49	29.54
4961	NYSE	FUL	Mon, Feb 6, 2012	29.87	30.08	29.60	29.82
4960	NYSE	FUL	Fri, Feb 3, 2012	30.02	30.42	29.78	29.97
4959	NYSE	FUL	Thu, Feb 2, 2012	29.46	29.66	29.19	29.37
4958	NYSE	FUL	Wed, Feb 1, 2012	28.90	29.47	28.66	29.44
4957	NYSE	FUL	Tue, Jan 31, 2012	28.50	28.80	28.07	28.62
4956	NYSE	FUL	Mon, Jan 30, 2012	28.18	28.61	28.07	28.36
4955	NYSE	FUL	Fri, Jan 27, 2012	28.16	28.89	28.10	28.53
4954	NYSE	FUL	Thu, Jan 26, 2012	28.46	28.46	27.90	28.40
4953	NYSE	FUL	Wed, Jan 25, 2012	27.07	28.25	26.76	28.21
4952	NYSE	FUL	Tue, Jan 24, 2012	26.93	27.26	26.74	27.21
4951	NYSE	FUL	Mon, Jan 23, 2012	27.26	27.48	26.96	27.16
4950	NYSE	FUL	Fri, Jan 20, 2012	26.19	27.27	26.12	27.22
4949	NYSE	FUL	Thu, Jan 19, 2012	25.26	26.35	24.21	26.32
4948	NYSE	FUL	Wed, Jan 18, 2012	25.59	26.28	25.53	26.17
4947	NYSE	FUL	Tue, Jan 17, 2012	25.47	25.90	25.20	25.46
4946	NYSE	FUL	Fri, Jan 13, 2012	24.55	24.91	24.33	24.87
4945	NYSE	FUL	Thu, Jan 12, 2012	24.30	24.93	24.03	24.87
4944	NYSE	FUL	Wed, Jan 11, 2012	24.07	24.40	24.06	24.28
4943	NYSE	FUL	Tue, Jan 10, 2012	24.27	24.62	24.20	24.26
4942	NYSE	FUL	Mon, Jan 9, 2012	23.81	24.09	23.49	23.87
4941	NYSE	FUL	Fri, Jan 6, 2012	23.60	24.05	23.45	23.70
4940	NYSE	FUL	Thu, Jan 5, 2012	23.27	23.66	22.99	23.61
4939	NYSE	FUL	Wed, Jan 4, 2012	23.37	23.64	23.34	23.49
4938	NYSE	FUL	Tue, Jan 3, 2012	23.58	24.13	23.50	23.57
4937	NYSE	FUL	Fri, Dec 30, 2011	23.06	23.39	23.06	23.11
4936	NYSE	FUL	Thu, Dec 29, 2011	22.85	23.20	22.85	23.12
4935	NYSE	FUL	Wed, Dec 28, 2011	23.07	23.10	22.65	22.70
4934	NYSE	FUL	Tue, Dec 27, 2011	22.93	23.25	22.93	22.98
4933	NYSE	FUL	Fri, Dec 23, 2011	22.94	23.06	22.85	22.94
4932	NYSE	FUL	Thu, Dec 22, 2011	23.95	24.09	22.69	22.76
4931	NYSE	FUL	Wed, Dec 21, 2011	23.33	23.71	23.01	23.64
4930	NYSE	FUL	Tue, Dec 20, 2011	22.78	23.55	22.78	23.49
4929	NYSE	FUL	Mon, Dec 19, 2011	22.63	23.14	22.02	22.25
4928	NYSE	FUL	Fri, Dec 16, 2011	22.67	23.04	22.30	22.47
4927	NYSE	FUL	Thu, Dec 15, 2011	21.71	22.46	21.58	22.39
4926	NYSE	FUL	Wed, Dec 14, 2011	21.23	21.68	21.10	21.34
4925	NYSE	FUL	Tue, Dec 13, 2011	21.97	22.23	21.19	21.49
4924	NYSE	FUL	Mon, Dec 12, 2011	21.91	21.91	21.47	21.75
4923	NYSE	FUL	Fri, Dec 9, 2011	21.68	22.34	21.38	22.26
4922	NYSE	FUL	Thu, Dec 8, 2011	22.49	22.51	21.55	21.64
4921	NYSE	FUL	Wed, Dec 7, 2011	22.66	22.98	22.31	22.81
4920	NYSE	FUL	Tue, Dec 6, 2011	22.83	22.98	22.47	22.78
4919	NYSE	FUL	Mon, Dec 5, 2011	22.80	23.08	22.54	22.89
4918	NYSE	FUL	Fri, Dec 2, 2011	22.94	23.20	22.31	22.37
4917	NYSE	FUL	Thu, Dec 1, 2011	23.12	23.50	22.50	22.56
4916	NYSE	FUL	Wed, Nov 30, 2011	22.77	23.09	22.65	23.06
4915	NYSE	FUL	Tue, Nov 29, 2011	21.66	21.99	21.44	21.73
4914	NYSE	FUL	Mon, Nov 28, 2011	21.13	21.73	21.08	21.68
4913	NYSE	FUL	Fri, Nov 25, 2011	20.57	21.10	20.57	20.62
4912	NYSE	FUL	Wed, Nov 23, 2011	20.99	21.06	20.52	20.72
4911	NYSE	FUL	Tue, Nov 22, 2011	21.55	21.65	21.00	21.25
4910	NYSE	FUL	Mon, Nov 21, 2011	21.68	21.74	21.23	21.52
4909	NYSE	FUL	Fri, Nov 18, 2011	21.53	22.18	21.48	22.11
4908	NYSE	FUL	Thu, Nov 17, 2011	21.79	22.13	21.35	21.51
4907	NYSE	FUL	Wed, Nov 16, 2011	21.97	22.51	21.84	21.85
4906	NYSE	FUL	Tue, Nov 15, 2011	21.75	22.44	21.70	22.29
4905	NYSE	FUL	Mon, Nov 14, 2011	22.09	22.31	21.70	21.85
4904	NYSE	FUL	Fri, Nov 11, 2011	21.95	22.37	21.95	22.27
4903	NYSE	FUL	Thu, Nov 10, 2011	21.49	21.88	21.17	21.63
4902	NYSE	FUL	Wed, Nov 9, 2011	21.82	21.87	21.08	21.09
4901	NYSE	FUL	Tue, Nov 8, 2011	22.35	22.57	21.75	22.52
4900	NYSE	FUL	Mon, Nov 7, 2011	22.01	22.27	21.62	22.22
4899	NYSE	FUL	Fri, Nov 4, 2011	21.90	22.24	21.62	22.11
4898	NYSE	FUL	Thu, Nov 3, 2011	21.79	22.21	21.16	22.15
4897	NYSE	FUL	Wed, Nov 2, 2011	21.26	21.53	20.95	21.42
4896	NYSE	FUL	Tue, Nov 1, 2011	20.55	21.43	20.44	20.85
4895	NYSE	FUL	Mon, Oct 31, 2011	22.02	22.15	21.49	21.49
4894	NYSE	FUL	Fri, Oct 28, 2011	23.13	23.50	22.24	22.40
4893	NYSE	FUL	Thu, Oct 27, 2011	21.43	23.48	21.43	22.85
4892	NYSE	FUL	Wed, Oct 26, 2011	20.78	20.99	20.22	20.85
4891	NYSE	FUL	Tue, Oct 25, 2011	21.10	21.17	20.33	20.38
4890	NYSE	FUL	Mon, Oct 24, 2011	20.55	21.26	20.41	21.24
4889	NYSE	FUL	Fri, Oct 21, 2011	20.16	20.49	19.87	20.48
4888	NYSE	FUL	Thu, Oct 20, 2011	19.46	19.81	19.17	19.75
4887	NYSE	FUL	Wed, Oct 19, 2011	19.74	19.74	19.34	19.48
4886	NYSE	FUL	Tue, Oct 18, 2011	19.22	19.96	18.93	19.84
4885	NYSE	FUL	Mon, Oct 17, 2011	19.63	19.73	19.03	19.10
4884	NYSE	FUL	Fri, Oct 14, 2011	19.51	19.89	19.40	19.83
4883	NYSE	FUL	Thu, Oct 13, 2011	19.13	19.42	18.90	19.26
4882	NYSE	FUL	Wed, Oct 12, 2011	18.88	19.49	18.73	19.33
4881	NYSE	FUL	Tue, Oct 11, 2011	18.60	18.88	18.47	18.67
4880	NYSE	FUL	Mon, Oct 10, 2011	18.50	18.85	18.29	18.84
4879	NYSE	FUL	Fri, Oct 7, 2011	18.71	18.71	17.95	18.07
4878	NYSE	FUL	Thu, Oct 6, 2011	18.31	18.79	18.21	18.58
4877	NYSE	FUL	Wed, Oct 5, 2011	18.26	18.53	17.89	18.35
4876	NYSE	FUL	Tue, Oct 4, 2011	16.92	18.22	16.92	18.15
4875	NYSE	FUL	Mon, Oct 3, 2011	18.03	18.39	17.05	17.06
4874	NYSE	FUL	Fri, Sep 30, 2011	18.30	18.65	18.17	18.22
4873	NYSE	FUL	Thu, Sep 29, 2011	18.76	18.96	18.13	18.63
4872	NYSE	FUL	Wed, Sep 28, 2011	19.29	19.30	18.27	18.31
4871	NYSE	FUL	Tue, Sep 27, 2011	19.08	20.01	19.05	19.30
4870	NYSE	FUL	Mon, Sep 26, 2011	18.25	18.65	17.81	18.63
4869	NYSE	FUL	Fri, Sep 23, 2011	17.75	18.38	17.59	18.08
4868	NYSE	FUL	Thu, Sep 22, 2011	18.71	19.20	17.31	17.75
4867	NYSE	FUL	Wed, Sep 21, 2011	20.23	20.46	19.84	19.86
4866	NYSE	FUL	Tue, Sep 20, 2011	20.56	20.79	20.30	20.31
4865	NYSE	FUL	Mon, Sep 19, 2011	20.43	20.60	20.16	20.43
4864	NYSE	FUL	Fri, Sep 16, 2011	21.08	21.31	20.79	20.89
4863	NYSE	FUL	Thu, Sep 15, 2011	21.00	21.18	20.84	21.03
4862	NYSE	FUL	Wed, Sep 14, 2011	20.60	21.01	20.29	20.83
4861	NYSE	FUL	Tue, Sep 13, 2011	20.15	20.47	19.95	20.37
4860	NYSE	FUL	Mon, Sep 12, 2011	19.63	20.17	19.57	20.16
4859	NYSE	FUL	Fri, Sep 9, 2011	20.16	20.45	19.81	19.94
4858	NYSE	FUL	Thu, Sep 8, 2011	20.75	20.97	20.34	20.38
4857	NYSE	FUL	Wed, Sep 7, 2011	20.65	20.94	20.54	20.92
4856	NYSE	FUL	Tue, Sep 6, 2011	19.79	20.34	19.71	20.28
4855	NYSE	FUL	Fri, Sep 2, 2011	20.98	21.17	20.41	20.42
4854	NYSE	FUL	Thu, Sep 1, 2011	22.13	22.46	21.41	21.54
4853	NYSE	FUL	Wed, Aug 31, 2011	22.05	22.45	21.98	22.17
4852	NYSE	FUL	Tue, Aug 30, 2011	21.64	22.00	21.45	21.90
4851	NYSE	FUL	Mon, Aug 29, 2011	20.82	21.84	20.80	21.83
4850	NYSE	FUL	Fri, Aug 26, 2011	20.02	20.59	19.59	20.55
4849	NYSE	FUL	Thu, Aug 25, 2011	20.79	20.84	19.84	20.19
4848	NYSE	FUL	Wed, Aug 24, 2011	20.17	20.63	20.08	20.62
4847	NYSE	FUL	Tue, Aug 23, 2011	19.65	20.22	19.46	20.22
4846	NYSE	FUL	Mon, Aug 22, 2011	20.14	20.14	19.42	19.54
4845	NYSE	FUL	Fri, Aug 19, 2011	19.65	20.28	19.51	19.61
4844	NYSE	FUL	Thu, Aug 18, 2011	20.38	20.39	19.86	20.02
4843	NYSE	FUL	Wed, Aug 17, 2011	21.34	21.53	20.96	21.07
4842	NYSE	FUL	Tue, Aug 16, 2011	21.43	21.70	21.13	21.20
4841	NYSE	FUL	Mon, Aug 15, 2011	21.68	22.02	21.45	21.85
4840	NYSE	FUL	Fri, Aug 12, 2011	21.50	21.60	20.99	21.53
4839	NYSE	FUL	Thu, Aug 11, 2011	20.16	21.65	20.14	21.32
4838	NYSE	FUL	Wed, Aug 10, 2011	20.57	20.93	20.00	20.04
4837	NYSE	FUL	Tue, Aug 9, 2011	19.90	21.37	19.48	21.35
4836	NYSE	FUL	Mon, Aug 8, 2011	20.44	21.21	19.41	19.43
4835	NYSE	FUL	Fri, Aug 5, 2011	21.75	21.94	20.58	21.05
4834	NYSE	FUL	Thu, Aug 4, 2011	22.10	22.26	21.46	21.48
4833	NYSE	FUL	Wed, Aug 3, 2011	22.06	22.42	21.27	22.42
4832	NYSE	FUL	Tue, Aug 2, 2011	22.83	23.01	22.08	22.10
4831	NYSE	FUL	Mon, Aug 1, 2011	23.18	23.24	22.77	23.03
4830	NYSE	FUL	Fri, Jul 29, 2011	22.72	23.04	22.62	22.86
4829	NYSE	FUL	Thu, Jul 28, 2011	23.08	23.37	22.90	22.97
4828	NYSE	FUL	Wed, Jul 27, 2011	23.55	23.55	22.93	23.02
4827	NYSE	FUL	Tue, Jul 26, 2011	23.85	23.88	23.51	23.61
4826	NYSE	FUL	Mon, Jul 25, 2011	23.81	24.16	23.78	23.89
4825	NYSE	FUL	Fri, Jul 22, 2011	24.11	24.37	23.86	24.14
4824	NYSE	FUL	Thu, Jul 21, 2011	23.76	24.08	23.69	24.07
4823	NYSE	FUL	Wed, Jul 20, 2011	24.02	24.04	23.49	23.65
4822	NYSE	FUL	Tue, Jul 19, 2011	23.83	24.17	23.76	23.95
4821	NYSE	FUL	Mon, Jul 18, 2011	24.32	24.47	23.68	23.74
4820	NYSE	FUL	Fri, Jul 15, 2011	24.60	24.79	24.03	24.39
4819	NYSE	FUL	Thu, Jul 14, 2011	25.11	25.16	24.33	24.46
4818	NYSE	FUL	Wed, Jul 13, 2011	24.48	24.77	24.42	24.57
4817	NYSE	FUL	Tue, Jul 12, 2011	24.38	24.63	24.25	24.28
4816	NYSE	FUL	Mon, Jul 11, 2011	24.60	24.74	24.33	24.47
4815	NYSE	FUL	Fri, Jul 8, 2011	24.81	25.02	24.65	24.96
4814	NYSE	FUL	Thu, Jul 7, 2011	25.04	25.41	24.96	25.19
4813	NYSE	FUL	Wed, Jul 6, 2011	24.71	25.00	24.56	24.85
4812	NYSE	FUL	Tue, Jul 5, 2011	24.70	24.96	24.59	24.79
4811	NYSE	FUL	Fri, Jul 1, 2011	24.40	24.77	24.22	24.71
4810	NYSE	FUL	Thu, Jun 30, 2011	24.24	24.45	24.12	24.42
4809	NYSE	FUL	Wed, Jun 29, 2011	24.35	24.49	24.07	24.15
4808	NYSE	FUL	Tue, Jun 28, 2011	24.26	24.48	24.09	24.22
4807	NYSE	FUL	Mon, Jun 27, 2011	23.48	24.17	23.38	24.11
4806	NYSE	FUL	Fri, Jun 24, 2011	23.72	23.88	23.15	23.43
4805	NYSE	FUL	Thu, Jun 23, 2011	23.08	23.93	22.28	23.64
4804	NYSE	FUL	Wed, Jun 22, 2011	22.05	22.32	21.92	21.95
4803	NYSE	FUL	Tue, Jun 21, 2011	21.80	22.31	21.70	22.25
4802	NYSE	FUL	Mon, Jun 20, 2011	21.43	21.80	21.31	21.65
4801	NYSE	FUL	Fri, Jun 17, 2011	21.83	21.98	21.43	21.52
4800	NYSE	FUL	Thu, Jun 16, 2011	21.78	21.97	21.40	21.65
4799	NYSE	FUL	Wed, Jun 15, 2011	21.11	21.90	21.02	21.79
4798	NYSE	FUL	Tue, Jun 14, 2011	21.21	21.43	21.14	21.33
4797	NYSE	FUL	Mon, Jun 13, 2011	21.12	21.35	20.82	20.98
4796	NYSE	FUL	Fri, Jun 10, 2011	21.00	21.20	20.80	21.01
4795	NYSE	FUL	Thu, Jun 9, 2011	21.01	21.29	20.82	21.15
4794	NYSE	FUL	Wed, Jun 8, 2011	20.80	21.04	20.60	20.90
4793	NYSE	FUL	Tue, Jun 7, 2011	20.80	21.06	20.64	20.92
4792	NYSE	FUL	Mon, Jun 6, 2011	21.02	21.17	20.35	20.62
4791	NYSE	FUL	Fri, Jun 3, 2011	21.24	21.34	20.95	21.09
4790	NYSE	FUL	Thu, Jun 2, 2011	21.78	21.85	21.55	21.65
4789	NYSE	FUL	Wed, Jun 1, 2011	22.22	22.32	21.73	21.75
4788	NYSE	FUL	Tue, May 31, 2011	22.83	22.98	22.06	22.29
4787	NYSE	FUL	Fri, May 27, 2011	21.64	21.84	21.54	21.72
4786	NYSE	FUL	Thu, May 26, 2011	21.34	21.54	21.12	21.50
4785	NYSE	FUL	Wed, May 25, 2011	21.01	21.50	21.01	21.38
4784	NYSE	FUL	Tue, May 24, 2011	21.39	21.39	20.86	21.11
4783	NYSE	FUL	Mon, May 23, 2011	20.96	21.42	20.96	21.28
4782	NYSE	FUL	Fri, May 20, 2011	21.13	21.52	20.87	21.44
4781	NYSE	FUL	Thu, May 19, 2011	21.42	21.44	20.84	21.24
4780	NYSE	FUL	Wed, May 18, 2011	20.83	21.27	20.81	21.25
4779	NYSE	FUL	Tue, May 17, 2011	21.04	21.10	20.77	20.82
4778	NYSE	FUL	Mon, May 16, 2011	21.20	21.48	21.03	21.16
4777	NYSE	FUL	Fri, May 13, 2011	21.61	21.92	21.32	21.33
4776	NYSE	FUL	Thu, May 12, 2011	21.48	21.83	21.20	21.66
4775	NYSE	FUL	Wed, May 11, 2011	21.95	21.95	21.28	21.50
4774	NYSE	FUL	Tue, May 10, 2011	21.76	22.11	21.75	22.08
4773	NYSE	FUL	Mon, May 9, 2011	21.44	21.75	21.38	21.69
4772	NYSE	FUL	Fri, May 6, 2011	21.79	21.86	21.32	21.52
4771	NYSE	FUL	Thu, May 5, 2011	21.27	21.74	21.23	21.43
4770	NYSE	FUL	Wed, May 4, 2011	21.70	21.70	21.15	21.43
4769	NYSE	FUL	Tue, May 3, 2011	21.38	21.75	21.38	21.67
4768	NYSE	FUL	Mon, May 2, 2011	22.01	22.01	21.37	21.47
4767	NYSE	FUL	Fri, Apr 29, 2011	21.90	21.98	21.73	21.85
4766	NYSE	FUL	Thu, Apr 28, 2011	21.70	21.86	21.62	21.81
4765	NYSE	FUL	Wed, Apr 27, 2011	21.45	21.82	21.32	21.69
4764	NYSE	FUL	Tue, Apr 26, 2011	21.44	21.50	21.08	21.42
4763	NYSE	FUL	Mon, Apr 25, 2011	21.54	21.54	21.13	21.37
4762	NYSE	FUL	Thu, Apr 21, 2011	21.66	21.69	21.31	21.62
4761	NYSE	FUL	Wed, Apr 20, 2011	21.43	21.74	21.36	21.53
4760	NYSE	FUL	Tue, Apr 19, 2011	21.30	21.42	21.00	21.04
4759	NYSE	FUL	Mon, Apr 18, 2011	21.15	21.26	20.97	21.18
4758	NYSE	FUL	Fri, Apr 15, 2011	21.03	21.51	21.03	21.43
4757	NYSE	FUL	Thu, Apr 14, 2011	20.66	21.16	20.62	21.07
4756	NYSE	FUL	Wed, Apr 13, 2011	21.00	21.05	20.64	20.84
4755	NYSE	FUL	Tue, Apr 12, 2011	21.25	21.32	20.70	20.80
4754	NYSE	FUL	Mon, Apr 11, 2011	21.41	21.56	21.25	21.46
4753	NYSE	FUL	Fri, Apr 8, 2011	21.79	21.79	21.36	21.43
4752	NYSE	FUL	Thu, Apr 7, 2011	21.71	21.82	21.44	21.62
4751	NYSE	FUL	Wed, Apr 6, 2011	21.91	21.95	21.48	21.63
4750	NYSE	FUL	Tue, Apr 5, 2011	21.60	21.93	21.49	21.75
4749	NYSE	FUL	Mon, Apr 4, 2011	21.73	21.85	21.57	21.67
4748	NYSE	FUL	Fri, Apr 1, 2011	21.63	21.78	21.50	21.64
4747	NYSE	FUL	Thu, Mar 31, 2011	21.34	21.54	21.28	21.48
4746	NYSE	FUL	Wed, Mar 30, 2011	21.12	21.39	21.08	21.32
4745	NYSE	FUL	Tue, Mar 29, 2011	20.80	21.12	20.74	21.08
4744	NYSE	FUL	Mon, Mar 28, 2011	20.94	21.12	20.79	20.79
4743	NYSE	FUL	Fri, Mar 25, 2011	20.55	21.13	20.55	20.91
4742	NYSE	FUL	Thu, Mar 24, 2011	19.78	20.84	19.61	20.51
4741	NYSE	FUL	Wed, Mar 23, 2011	20.61	21.11	20.41	21.02
4740	NYSE	FUL	Tue, Mar 22, 2011	21.08	21.15	20.63	20.65
4739	NYSE	FUL	Mon, Mar 21, 2011	20.90	21.01	20.84	20.96
4738	NYSE	FUL	Fri, Mar 18, 2011	20.84	20.92	20.41	20.63
4737	NYSE	FUL	Thu, Mar 17, 2011	20.73	20.77	20.51	20.60
4736	NYSE	FUL	Wed, Mar 16, 2011	20.85	20.85	20.28	20.37
4735	NYSE	FUL	Tue, Mar 15, 2011	20.44	21.06	20.44	20.89
4734	NYSE	FUL	Mon, Mar 14, 2011	21.18	21.52	21.03	21.07
4733	NYSE	FUL	Fri, Mar 11, 2011	20.96	21.51	20.86	21.41
4732	NYSE	FUL	Thu, Mar 10, 2011	20.92	21.30	20.71	21.05
4731	NYSE	FUL	Wed, Mar 9, 2011	21.29	21.59	21.17	21.40
4730	NYSE	FUL	Tue, Mar 8, 2011	20.96	21.52	20.86	21.40
4729	NYSE	FUL	Mon, Mar 7, 2011	21.41	21.46	20.78	20.90
4728	NYSE	FUL	Fri, Mar 4, 2011	21.34	21.38	21.14	21.32
4727	NYSE	FUL	Thu, Mar 3, 2011	21.25	21.44	21.08	21.34
4726	NYSE	FUL	Wed, Mar 2, 2011	20.98	21.07	20.83	20.99
4725	NYSE	FUL	Tue, Mar 1, 2011	21.67	21.74	20.94	21.00
4724	NYSE	FUL	Mon, Feb 28, 2011	21.32	21.67	21.25	21.55
4723	NYSE	FUL	Fri, Feb 25, 2011	21.40	21.52	21.19	21.26
4722	NYSE	FUL	Thu, Feb 24, 2011	21.34	21.53	21.03	21.35
4721	NYSE	FUL	Wed, Feb 23, 2011	21.84	21.88	21.03	21.31
4720	NYSE	FUL	Tue, Feb 22, 2011	22.26	22.26	21.76	21.83
4719	NYSE	FUL	Fri, Feb 18, 2011	22.67	22.71	22.39	22.39
4718	NYSE	FUL	Thu, Feb 17, 2011	22.75	22.81	22.59	22.59
4717	NYSE	FUL	Wed, Feb 16, 2011	22.94	23.03	22.70	22.80
4716	NYSE	FUL	Tue, Feb 15, 2011	22.68	22.95	22.66	22.83
4715	NYSE	FUL	Mon, Feb 14, 2011	22.75	23.05	22.60	22.82
4714	NYSE	FUL	Fri, Feb 11, 2011	22.47	22.83	22.41	22.79
4713	NYSE	FUL	Thu, Feb 10, 2011	22.45	22.71	22.41	22.60
4712	NYSE	FUL	Wed, Feb 9, 2011	22.90	22.94	22.48	22.60
4711	NYSE	FUL	Tue, Feb 8, 2011	22.87	23.04	22.67	23.04
4710	NYSE	FUL	Mon, Feb 7, 2011	22.75	23.16	22.75	22.87
4709	NYSE	FUL	Fri, Feb 4, 2011	22.73	22.88	22.52	22.73
4708	NYSE	FUL	Thu, Feb 3, 2011	22.96	22.96	22.61	22.71
4707	NYSE	FUL	Wed, Feb 2, 2011	23.09	23.23	22.87	22.92
4706	NYSE	FUL	Tue, Feb 1, 2011	22.89	23.28	22.81	23.19
4705	NYSE	FUL	Mon, Jan 31, 2011	22.59	23.08	22.56	22.79
4704	NYSE	FUL	Fri, Jan 28, 2011	23.39	23.45	22.70	22.72
4703	NYSE	FUL	Thu, Jan 27, 2011	23.60	23.66	23.28	23.44
4702	NYSE	FUL	Wed, Jan 26, 2011	23.12	23.75	23.03	23.58
4701	NYSE	FUL	Tue, Jan 25, 2011	22.85	23.03	22.65	23.02
4700	NYSE	FUL	Mon, Jan 24, 2011	22.51	23.13	22.51	22.91
4699	NYSE	FUL	Fri, Jan 21, 2011	22.35	22.75	22.35	22.51
4698	NYSE	FUL	Thu, Jan 20, 2011	22.66	22.88	22.24	22.27
4697	NYSE	FUL	Wed, Jan 19, 2011	23.05	23.11	22.74	22.83
4696	NYSE	FUL	Tue, Jan 18, 2011	22.96	23.20	22.65	23.13
4695	NYSE	FUL	Fri, Jan 14, 2011	22.49	22.56	22.27	22.40
4694	NYSE	FUL	Thu, Jan 13, 2011	23.02	23.16	22.34	22.50
4693	NYSE	FUL	Wed, Jan 12, 2011	21.41	23.08	21.32	23.00
4692	NYSE	FUL	Tue, Jan 11, 2011	19.99	20.27	19.87	19.98
4691	NYSE	FUL	Mon, Jan 10, 2011	19.82	20.02	19.67	19.92
4690	NYSE	FUL	Fri, Jan 7, 2011	20.42	20.52	19.72	19.94
4689	NYSE	FUL	Thu, Jan 6, 2011	20.48	20.71	20.34	20.35
4688	NYSE	FUL	Wed, Jan 5, 2011	19.94	20.43	19.91	20.43
4687	NYSE	FUL	Tue, Jan 4, 2011	20.59	20.66	19.86	19.99
4686	NYSE	FUL	Mon, Jan 3, 2011	20.70	20.98	20.51	20.54
4685	NYSE	FUL	Fri, Dec 31, 2010	20.74	20.76	20.50	20.52
4684	NYSE	FUL	Thu, Dec 30, 2010	20.81	20.94	20.73	20.75
4683	NYSE	FUL	Wed, Dec 29, 2010	20.91	21.00	20.83	20.86
4682	NYSE	FUL	Tue, Dec 28, 2010	20.90	20.90	20.71	20.83
4681	NYSE	FUL	Mon, Dec 27, 2010	20.76	20.98	20.68	20.91
4680	NYSE	FUL	Thu, Dec 23, 2010	20.92	21.03	20.83	20.84
4679	NYSE	FUL	Wed, Dec 22, 2010	20.92	20.99	20.70	20.89
4678	NYSE	FUL	Tue, Dec 21, 2010	20.76	20.95	20.75	20.90
4677	NYSE	FUL	Mon, Dec 20, 2010	20.92	20.92	20.62	20.67
4676	NYSE	FUL	Fri, Dec 17, 2010	21.04	21.10	20.66	20.80
4675	NYSE	FUL	Thu, Dec 16, 2010	21.20	21.40	21.13	21.30
4674	NYSE	FUL	Wed, Dec 15, 2010	21.43	21.61	21.12	21.17
4673	NYSE	FUL	Tue, Dec 14, 2010	21.45	21.54	21.36	21.44
4672	NYSE	FUL	Mon, Dec 13, 2010	21.61	21.68	21.33	21.34
4671	NYSE	FUL	Fri, Dec 10, 2010	21.45	21.59	21.33	21.53
4670	NYSE	FUL	Thu, Dec 9, 2010	21.47	21.51	21.25	21.37
4669	NYSE	FUL	Wed, Dec 8, 2010	21.47	21.59	21.26	21.26
4668	NYSE	FUL	Tue, Dec 7, 2010	21.79	21.80	21.39	21.43
4667	NYSE	FUL	Mon, Dec 6, 2010	21.65	21.71	21.50	21.52
4666	NYSE	FUL	Fri, Dec 3, 2010	21.58	21.80	21.46	21.71
4665	NYSE	FUL	Thu, Dec 2, 2010	21.66	21.83	21.51	21.73
4664	NYSE	FUL	Wed, Dec 1, 2010	21.43	21.67	21.34	21.60
4663	NYSE	FUL	Tue, Nov 30, 2010	20.72	21.13	20.72	20.97
4662	NYSE	FUL	Mon, Nov 29, 2010	20.94	21.10	20.75	21.02
4661	NYSE	FUL	Fri, Nov 26, 2010	20.93	21.17	20.83	21.07
4660	NYSE	FUL	Wed, Nov 24, 2010	20.75	21.17	20.69	21.09
4659	NYSE	FUL	Tue, Nov 23, 2010	20.36	20.60	20.25	20.58
4658	NYSE	FUL	Mon, Nov 22, 2010	20.65	20.78	20.27	20.68
4657	NYSE	FUL	Fri, Nov 19, 2010	20.57	20.85	20.52	20.78
4656	NYSE	FUL	Thu, Nov 18, 2010	20.59	20.93	20.59	20.74
4655	NYSE	FUL	Wed, Nov 17, 2010	20.70	20.71	20.16	20.32
4654	NYSE	FUL	Tue, Nov 16, 2010	20.91	21.09	20.53	20.70
4653	NYSE	FUL	Mon, Nov 15, 2010	21.23	21.49	21.14	21.15
4652	NYSE	FUL	Fri, Nov 12, 2010	21.23	21.39	21.05	21.10
4651	NYSE	FUL	Thu, Nov 11, 2010	21.02	21.54	20.94	21.49
4650	NYSE	FUL	Wed, Nov 10, 2010	21.05	21.33	20.79	21.33
4649	NYSE	FUL	Tue, Nov 9, 2010	21.31	21.43	20.86	20.99
4648	NYSE	FUL	Mon, Nov 8, 2010	21.51	21.60	21.21	21.24
4647	NYSE	FUL	Fri, Nov 5, 2010	21.43	21.67	21.32	21.64
4646	NYSE	FUL	Thu, Nov 4, 2010	21.18	21.57	21.18	21.38
4645	NYSE	FUL	Wed, Nov 3, 2010	20.80	20.86	20.45	20.85
4644	NYSE	FUL	Tue, Nov 2, 2010	20.59	20.80	20.37	20.80
4643	NYSE	FUL	Mon, Nov 1, 2010	20.78	20.94	20.07	20.30
4642	NYSE	FUL	Fri, Oct 29, 2010	20.56	20.79	20.43	20.64
4641	NYSE	FUL	Thu, Oct 28, 2010	20.75	20.82	20.36	20.60
4640	NYSE	FUL	Wed, Oct 27, 2010	20.78	20.79	20.17	20.51
4639	NYSE	FUL	Tue, Oct 26, 2010	20.54	21.10	20.40	20.98
4638	NYSE	FUL	Mon, Oct 25, 2010	20.67	20.97	20.53	20.73
4637	NYSE	FUL	Fri, Oct 22, 2010	20.63	20.63	20.32	20.45
4636	NYSE	FUL	Thu, Oct 21, 2010	20.69	20.96	20.25	20.60
4635	NYSE	FUL	Wed, Oct 20, 2010	20.48	20.74	20.32	20.52
4634	NYSE	FUL	Tue, Oct 19, 2010	20.19	20.60	19.96	20.35
4633	NYSE	FUL	Mon, Oct 18, 2010	20.59	20.79	20.42	20.54
4632	NYSE	FUL	Fri, Oct 15, 2010	20.86	20.91	20.32	20.56
4631	NYSE	FUL	Thu, Oct 14, 2010	20.79	20.88	20.38	20.63
4630	NYSE	FUL	Wed, Oct 13, 2010	20.56	20.99	20.34	20.83
4629	NYSE	FUL	Tue, Oct 12, 2010	20.07	20.59	19.84	20.47
4628	NYSE	FUL	Mon, Oct 11, 2010	20.28	20.40	20.10	20.14
4627	NYSE	FUL	Fri, Oct 8, 2010	20.11	20.39	20.03	20.31
4626	NYSE	FUL	Thu, Oct 7, 2010	20.36	20.42	20.00	20.05
4625	NYSE	FUL	Wed, Oct 6, 2010	20.30	20.48	20.11	20.22
4624	NYSE	FUL	Tue, Oct 5, 2010	19.96	20.41	19.75	20.38
4623	NYSE	FUL	Mon, Oct 4, 2010	20.15	20.18	19.63	19.70
4622	NYSE	FUL	Fri, Oct 1, 2010	20.18	20.24	19.91	20.20
4621	NYSE	FUL	Thu, Sep 30, 2010	20.00	20.07	19.64	19.87
4620	NYSE	FUL	Wed, Sep 29, 2010	19.96	20.00	19.80	20.00
4619	NYSE	FUL	Tue, Sep 28, 2010	19.98	20.13	19.52	20.00
4618	NYSE	FUL	Mon, Sep 27, 2010	20.11	20.11	19.65	19.97
4617	NYSE	FUL	Fri, Sep 24, 2010	19.80	20.21	19.62	20.17
4616	NYSE	FUL	Thu, Sep 23, 2010	19.47	19.96	19.42	19.49
4615	NYSE	FUL	Wed, Sep 22, 2010	19.62	19.79	19.50	19.71
4614	NYSE	FUL	Tue, Sep 21, 2010	20.00	20.05	19.66	19.72
4613	NYSE	FUL	Mon, Sep 20, 2010	19.37	20.16	19.15	20.08
4612	NYSE	FUL	Fri, Sep 17, 2010	19.50	19.52	19.00	19.32
4611	NYSE	FUL	Thu, Sep 16, 2010	19.19	19.35	19.00	19.33
4610	NYSE	FUL	Wed, Sep 15, 2010	19.17	19.27	18.77	19.18
4609	NYSE	FUL	Tue, Sep 14, 2010	19.78	20.12	19.10	19.27
4608	NYSE	FUL	Mon, Sep 13, 2010	20.74	21.21	20.54	21.00
4607	NYSE	FUL	Fri, Sep 10, 2010	20.42	20.72	20.23	20.50
4606	NYSE	FUL	Thu, Sep 9, 2010	20.79	20.88	20.13	20.39
4605	NYSE	FUL	Wed, Sep 8, 2010	20.31	20.75	20.30	20.50
4604	NYSE	FUL	Tue, Sep 7, 2010	20.55	20.56	20.16	20.23
4603	NYSE	FUL	Fri, Sep 3, 2010	20.36	20.64	20.25	20.61
4602	NYSE	FUL	Thu, Sep 2, 2010	19.91	20.11	19.59	20.03
4601	NYSE	FUL	Wed, Sep 1, 2010	19.39	20.02	18.98	20.01
4600	NYSE	FUL	Tue, Aug 31, 2010	19.00	19.35	18.87	18.99
4599	NYSE	FUL	Mon, Aug 30, 2010	19.55	19.57	19.00	19.01
4598	NYSE	FUL	Fri, Aug 27, 2010	19.25	19.63	18.82	19.61
4597	NYSE	FUL	Thu, Aug 26, 2010	19.35	19.59	18.95	19.04
4596	NYSE	FUL	Wed, Aug 25, 2010	18.74	19.32	18.64	19.25
4595	NYSE	FUL	Tue, Aug 24, 2010	18.90	19.39	18.77	19.00
4594	NYSE	FUL	Mon, Aug 23, 2010	19.54	19.64	19.12	19.13
4593	NYSE	FUL	Fri, Aug 20, 2010	19.08	19.39	18.96	19.35
4592	NYSE	FUL	Thu, Aug 19, 2010	19.97	20.04	19.13	19.23
4591	NYSE	FUL	Wed, Aug 18, 2010	19.96	20.37	19.77	20.09
4590	NYSE	FUL	Tue, Aug 17, 2010	19.86	20.32	19.76	20.04
4589	NYSE	FUL	Mon, Aug 16, 2010	19.49	19.84	19.39	19.54
4588	NYSE	FUL	Fri, Aug 13, 2010	19.81	19.91	19.50	19.53
4587	NYSE	FUL	Thu, Aug 12, 2010	19.43	20.13	19.40	19.96
4586	NYSE	FUL	Wed, Aug 11, 2010	20.15	20.34	19.72	19.89
4585	NYSE	FUL	Tue, Aug 10, 2010	21.10	21.13	20.40	20.68
4584	NYSE	FUL	Mon, Aug 9, 2010	21.26	21.45	21.01	21.43
4583	NYSE	FUL	Fri, Aug 6, 2010	20.71	21.13	20.65	21.09
4582	NYSE	FUL	Thu, Aug 5, 2010	21.10	21.55	21.02	21.03
4581	NYSE	FUL	Wed, Aug 4, 2010	21.10	21.32	21.07	21.27
4580	NYSE	FUL	Tue, Aug 3, 2010	21.03	21.46	20.86	21.02
4579	NYSE	FUL	Mon, Aug 2, 2010	20.82	21.27	20.61	21.21
4578	NYSE	FUL	Fri, Jul 30, 2010	20.16	20.72	20.12	20.44
4577	NYSE	FUL	Thu, Jul 29, 2010	20.70	21.06	20.07	20.53
4576	NYSE	FUL	Wed, Jul 28, 2010	20.84	21.12	20.52	20.55
4575	NYSE	FUL	Tue, Jul 27, 2010	21.13	21.51	20.92	20.96
4574	NYSE	FUL	Mon, Jul 26, 2010	21.00	21.23	20.78	20.90
4573	NYSE	FUL	Fri, Jul 23, 2010	20.11	20.96	20.04	20.92
4572	NYSE	FUL	Thu, Jul 22, 2010	19.91	20.37	19.72	20.25
4571	NYSE	FUL	Wed, Jul 21, 2010	19.85	19.94	19.44	19.54
4570	NYSE	FUL	Tue, Jul 20, 2010	18.93	19.73	18.92	19.72
4569	NYSE	FUL	Mon, Jul 19, 2010	19.35	19.47	18.96	19.30
4568	NYSE	FUL	Fri, Jul 16, 2010	19.82	19.82	19.18	19.24
4567	NYSE	FUL	Thu, Jul 15, 2010	20.06	20.13	19.50	19.99
4566	NYSE	FUL	Wed, Jul 14, 2010	20.25	20.33	19.86	20.06
4565	NYSE	FUL	Tue, Jul 13, 2010	20.00	20.46	19.79	20.39
4564	NYSE	FUL	Mon, Jul 12, 2010	20.13	20.26	19.51	19.70
4563	NYSE	FUL	Fri, Jul 9, 2010	19.87	20.26	19.79	20.17
4562	NYSE	FUL	Thu, Jul 8, 2010	19.87	19.97	19.53	19.94
4561	NYSE	FUL	Wed, Jul 7, 2010	18.84	19.67	18.80	19.66
4560	NYSE	FUL	Tue, Jul 6, 2010	19.29	19.61	18.47	18.69
4559	NYSE	FUL	Fri, Jul 2, 2010	19.20	19.26	18.91	19.04
4558	NYSE	FUL	Thu, Jul 1, 2010	19.18	19.81	18.79	19.12
4557	NYSE	FUL	Wed, Jun 30, 2010	19.36	19.65	18.94	18.99
4556	NYSE	FUL	Tue, Jun 29, 2010	19.65	19.95	19.20	19.31
4555	NYSE	FUL	Mon, Jun 28, 2010	20.27	20.40	19.86	19.95
4554	NYSE	FUL	Fri, Jun 25, 2010	19.99	20.51	19.80	20.23
4553	NYSE	FUL	Thu, Jun 24, 2010	20.19	20.55	19.81	19.86
4552	NYSE	FUL	Wed, Jun 23, 2010	22.01	22.01	19.80	20.27
4551	NYSE	FUL	Tue, Jun 22, 2010	22.48	22.81	21.72	21.73
4550	NYSE	FUL	Mon, Jun 21, 2010	22.81	22.94	22.17	22.44
4549	NYSE	FUL	Fri, Jun 18, 2010	21.83	22.72	21.83	22.47
4548	NYSE	FUL	Thu, Jun 17, 2010	22.14	22.20	21.69	21.91
4547	NYSE	FUL	Wed, Jun 16, 2010	21.51	22.34	21.49	21.99
4546	NYSE	FUL	Tue, Jun 15, 2010	21.23	21.79	21.19	21.76
4545	NYSE	FUL	Mon, Jun 14, 2010	21.35	21.67	21.04	21.09
4544	NYSE	FUL	Fri, Jun 11, 2010	20.50	21.16	20.50	21.13
4543	NYSE	FUL	Thu, Jun 10, 2010	20.59	20.87	20.30	20.83
4542	NYSE	FUL	Wed, Jun 9, 2010	20.38	20.65	20.02	20.18
4541	NYSE	FUL	Tue, Jun 8, 2010	20.23	20.27	19.68	20.13
4540	NYSE	FUL	Mon, Jun 7, 2010	20.76	20.95	20.15	20.18
4539	NYSE	FUL	Fri, Jun 4, 2010	20.94	21.22	20.60	20.69
4538	NYSE	FUL	Thu, Jun 3, 2010	21.55	21.73	21.06	21.57
4537	NYSE	FUL	Wed, Jun 2, 2010	20.75	21.54	20.50	21.54
4536	NYSE	FUL	Tue, Jun 1, 2010	21.14	21.27	20.64	20.66
4535	NYSE	FUL	Fri, May 28, 2010	21.68	21.79	21.17	21.33
4534	NYSE	FUL	Thu, May 27, 2010	21.19	21.82	20.93	21.80
4533	NYSE	FUL	Wed, May 26, 2010	20.80	21.10	20.54	20.63
4532	NYSE	FUL	Tue, May 25, 2010	20.00	20.77	19.85	20.71
4531	NYSE	FUL	Mon, May 24, 2010	21.08	21.22	20.64	20.66
4530	NYSE	FUL	Fri, May 21, 2010	20.26	21.41	20.17	21.08
4529	NYSE	FUL	Thu, May 20, 2010	21.15	21.29	20.66	20.66
4528	NYSE	FUL	Wed, May 19, 2010	21.66	21.92	21.15	21.76
4527	NYSE	FUL	Tue, May 18, 2010	22.60	22.69	21.77	21.80
4526	NYSE	FUL	Mon, May 17, 2010	22.30	22.56	21.78	22.21
4525	NYSE	FUL	Fri, May 14, 2010	22.58	22.58	21.66	22.05
4524	NYSE	FUL	Thu, May 13, 2010	22.95	23.31	22.53	22.75
4523	NYSE	FUL	Wed, May 12, 2010	22.64	23.14	22.32	23.11
4522	NYSE	FUL	Tue, May 11, 2010	22.13	22.71	22.01	22.49
4521	NYSE	FUL	Mon, May 10, 2010	21.97	22.60	21.74	22.40
4520	NYSE	FUL	Fri, May 7, 2010	21.89	22.03	20.91	21.06
4519	NYSE	FUL	Thu, May 6, 2010	22.66	23.08	20.73	21.96
4518	NYSE	FUL	Wed, May 5, 2010	22.88	23.15	22.58	22.90
4517	NYSE	FUL	Tue, May 4, 2010	23.55	23.56	22.91	23.05
4516	NYSE	FUL	Mon, May 3, 2010	23.66	24.08	23.51	24.00
4515	NYSE	FUL	Fri, Apr 30, 2010	24.49	24.50	23.43	23.45
4514	NYSE	FUL	Thu, Apr 29, 2010	24.17	24.56	23.87	24.56
4513	NYSE	FUL	Wed, Apr 28, 2010	24.06	24.13	23.67	23.92
4512	NYSE	FUL	Tue, Apr 27, 2010	24.07	24.33	23.57	23.98
4511	NYSE	FUL	Mon, Apr 26, 2010	23.89	24.43	23.78	24.27
4510	NYSE	FUL	Fri, Apr 23, 2010	23.84	24.02	23.57	23.99
4509	NYSE	FUL	Thu, Apr 22, 2010	23.33	23.91	23.08	23.88
4508	NYSE	FUL	Wed, Apr 21, 2010	23.83	23.91	23.39	23.61
4507	NYSE	FUL	Tue, Apr 20, 2010	23.69	23.91	23.27	23.88
4506	NYSE	FUL	Mon, Apr 19, 2010	23.32	23.74	22.95	23.56
4505	NYSE	FUL	Fri, Apr 16, 2010	23.95	24.03	23.18	23.51
4504	NYSE	FUL	Thu, Apr 15, 2010	23.68	24.18	23.60	23.97
4503	NYSE	FUL	Wed, Apr 14, 2010	23.58	23.69	23.30	23.68
4502	NYSE	FUL	Tue, Apr 13, 2010	23.20	23.54	22.85	23.49
4501	NYSE	FUL	Mon, Apr 12, 2010	23.78	23.87	23.23	23.34
4500	NYSE	FUL	Fri, Apr 9, 2010	23.70	23.88	23.38	23.80
4499	NYSE	FUL	Thu, Apr 8, 2010	23.63	23.73	23.34	23.64
4498	NYSE	FUL	Wed, Apr 7, 2010	23.92	23.99	23.65	23.83
4497	NYSE	FUL	Tue, Apr 6, 2010	23.55	24.07	23.36	24.06
4496	NYSE	FUL	Mon, Apr 5, 2010	23.83	23.89	23.40	23.75
4495	NYSE	FUL	Thu, Apr 1, 2010	23.60	23.84	23.29	23.67
4494	NYSE	FUL	Wed, Mar 31, 2010	23.82	23.82	22.80	23.21
4493	NYSE	FUL	Tue, Mar 30, 2010	23.50	23.76	23.21	23.32
4492	NYSE	FUL	Mon, Mar 29, 2010	23.20	23.50	23.04	23.41
4491	NYSE	FUL	Fri, Mar 26, 2010	22.92	23.18	22.85	23.05
4490	NYSE	FUL	Thu, Mar 25, 2010	22.95	23.47	22.77	22.77
4489	NYSE	FUL	Wed, Mar 24, 2010	23.05	23.15	22.75	22.77
4488	NYSE	FUL	Tue, Mar 23, 2010	22.88	23.18	22.54	23.14
4487	NYSE	FUL	Mon, Mar 22, 2010	22.50	22.99	22.27	22.79
4486	NYSE	FUL	Fri, Mar 19, 2010	23.36	23.36	22.48	22.65
4485	NYSE	FUL	Thu, Mar 18, 2010	23.59	23.62	23.16	23.24
4484	NYSE	FUL	Wed, Mar 17, 2010	23.68	23.91	23.46	23.55
4483	NYSE	FUL	Tue, Mar 16, 2010	23.18	23.67	23.05	23.66
4482	NYSE	FUL	Mon, Mar 15, 2010	23.05	23.61	23.00	23.14
4481	NYSE	FUL	Fri, Mar 12, 2010	22.97	23.16	22.70	23.16
4480	NYSE	FUL	Thu, Mar 11, 2010	22.68	22.97	22.46	22.90
4479	NYSE	FUL	Wed, Mar 10, 2010	22.60	23.16	22.50	22.90
4478	NYSE	FUL	Tue, Mar 9, 2010	22.34	22.77	22.25	22.62
4477	NYSE	FUL	Mon, Mar 8, 2010	22.64	22.68	22.22	22.36
4476	NYSE	FUL	Fri, Mar 5, 2010	22.18	22.61	22.00	22.58
4475	NYSE	FUL	Thu, Mar 4, 2010	21.90	22.22	21.80	21.92
4474	NYSE	FUL	Wed, Mar 3, 2010	22.03	22.26	21.69	21.75
4473	NYSE	FUL	Tue, Mar 2, 2010	21.70	22.13	21.66	21.87
4472	NYSE	FUL	Mon, Mar 1, 2010	21.07	21.67	21.05	21.65
4471	NYSE	FUL	Fri, Feb 26, 2010	21.19	21.19	20.75	20.99
4470	NYSE	FUL	Thu, Feb 25, 2010	21.05	21.22	20.81	21.13
4469	NYSE	FUL	Wed, Feb 24, 2010	21.32	21.80	21.24	21.43
4468	NYSE	FUL	Tue, Feb 23, 2010	21.69	21.78	21.08	21.18
4467	NYSE	FUL	Mon, Feb 22, 2010	22.01	22.02	21.65	21.71
4466	NYSE	FUL	Fri, Feb 19, 2010	21.59	22.13	21.55	22.04
4465	NYSE	FUL	Thu, Feb 18, 2010	21.21	21.61	21.17	21.60
4464	NYSE	FUL	Wed, Feb 17, 2010	20.60	21.23	20.46	21.20
4463	NYSE	FUL	Tue, Feb 16, 2010	20.79	20.91	20.28	20.56
4462	NYSE	FUL	Fri, Feb 12, 2010	19.83	20.58	19.76	20.57
4461	NYSE	FUL	Thu, Feb 11, 2010	19.61	20.17	19.45	20.14
4460	NYSE	FUL	Wed, Feb 10, 2010	19.61	19.78	19.37	19.75
4459	NYSE	FUL	Tue, Feb 9, 2010	19.79	19.85	19.29	19.73
4458	NYSE	FUL	Mon, Feb 8, 2010	19.96	19.96	19.25	19.45
4457	NYSE	FUL	Fri, Feb 5, 2010	19.71	20.06	19.46	20.02
4456	NYSE	FUL	Thu, Feb 4, 2010	20.19	20.25	19.69	19.72
4455	NYSE	FUL	Wed, Feb 3, 2010	20.72	20.86	20.01	20.43
4454	NYSE	FUL	Tue, Feb 2, 2010	20.65	20.83	20.20	20.77
4453	NYSE	FUL	Mon, Feb 1, 2010	20.18	20.75	19.93	20.64
4452	NYSE	FUL	Fri, Jan 29, 2010	20.61	20.87	19.99	20.02
4451	NYSE	FUL	Thu, Jan 28, 2010	21.34	21.34	20.22	20.55
4450	NYSE	FUL	Wed, Jan 27, 2010	21.08	21.44	20.79	21.27
4449	NYSE	FUL	Tue, Jan 26, 2010	21.38	21.57	21.08	21.10
4448	NYSE	FUL	Mon, Jan 25, 2010	21.32	21.64	21.25	21.47
4447	NYSE	FUL	Fri, Jan 22, 2010	21.80	21.80	21.01	21.04
4446	NYSE	FUL	Thu, Jan 21, 2010	22.42	22.68	21.77	21.79
4445	NYSE	FUL	Wed, Jan 20, 2010	22.74	22.75	22.21	22.56
4444	NYSE	FUL	Tue, Jan 19, 2010	22.47	23.00	22.41	22.97
4443	NYSE	FUL	Fri, Jan 15, 2010	22.75	22.89	21.97	22.48
4442	NYSE	FUL	Thu, Jan 14, 2010	23.06	23.20	22.65	22.68
4441	NYSE	FUL	Wed, Jan 13, 2010	23.89	24.66	22.76	22.98
4440	NYSE	FUL	Tue, Jan 12, 2010	23.54	23.57	22.81	23.04
4439	NYSE	FUL	Mon, Jan 11, 2010	24.24	24.24	23.68	23.82
4438	NYSE	FUL	Fri, Jan 8, 2010	23.75	23.87	23.51	23.87
4437	NYSE	FUL	Thu, Jan 7, 2010	23.72	24.00	23.62	23.88
4436	NYSE	FUL	Wed, Jan 6, 2010	23.23	23.85	23.23	23.82
4435	NYSE	FUL	Tue, Jan 5, 2010	23.71	23.72	23.24	23.46
4434	NYSE	FUL	Mon, Jan 4, 2010	22.98	23.75	22.98	23.68
4433	NYSE	FUL	Thu, Dec 31, 2009	23.30	23.45	22.75	22.75
4432	NYSE	FUL	Wed, Dec 30, 2009	22.89	23.32	22.74	23.26
4431	NYSE	FUL	Tue, Dec 29, 2009	22.91	23.02	22.79	22.93
4430	NYSE	FUL	Mon, Dec 28, 2009	22.97	23.05	22.54	22.80
4429	NYSE	FUL	Thu, Dec 24, 2009	22.93	23.31	22.84	22.92
4428	NYSE	FUL	Wed, Dec 23, 2009	22.73	23.00	22.52	22.89
4427	NYSE	FUL	Tue, Dec 22, 2009	22.74	22.75	22.47	22.64
4426	NYSE	FUL	Mon, Dec 21, 2009	22.42	22.75	22.27	22.54
4425	NYSE	FUL	Fri, Dec 18, 2009	22.41	22.41	21.60	22.32
4424	NYSE	FUL	Thu, Dec 17, 2009	22.32	22.40	21.86	22.17
4423	NYSE	FUL	Wed, Dec 16, 2009	22.13	22.72	22.13	22.48
4422	NYSE	FUL	Tue, Dec 15, 2009	21.85	22.48	21.85	21.87
4421	NYSE	FUL	Mon, Dec 14, 2009	21.43	22.03	21.43	21.99
4420	NYSE	FUL	Fri, Dec 11, 2009	21.51	21.92	21.02	21.18
4419	NYSE	FUL	Thu, Dec 10, 2009	21.43	21.76	21.27	21.44
4418	NYSE	FUL	Wed, Dec 9, 2009	20.92	21.43	20.68	21.40
4417	NYSE	FUL	Tue, Dec 8, 2009	20.91	21.21	20.67	20.92
4416	NYSE	FUL	Mon, Dec 7, 2009	21.10	21.29	20.82	21.03
4415	NYSE	FUL	Fri, Dec 4, 2009	20.99	21.49	20.44	21.14
4414	NYSE	FUL	Thu, Dec 3, 2009	21.20	21.30	20.54	20.57
4413	NYSE	FUL	Wed, Dec 2, 2009	20.46	21.16	20.46	21.06
4412	NYSE	FUL	Tue, Dec 1, 2009	20.62	20.70	20.19	20.47
4411	NYSE	FUL	Mon, Nov 30, 2009	20.20	20.42	19.73	20.36
4410	NYSE	FUL	Fri, Nov 27, 2009	20.03	20.61	20.03	20.19
4409	NYSE	FUL	Wed, Nov 25, 2009	21.04	21.20	20.81	20.83
4408	NYSE	FUL	Tue, Nov 24, 2009	21.23	21.23	20.63	20.94
4407	NYSE	FUL	Mon, Nov 23, 2009	21.33	21.68	21.10	21.32
4406	NYSE	FUL	Fri, Nov 20, 2009	20.85	20.96	20.62	20.89
4405	NYSE	FUL	Thu, Nov 19, 2009	21.17	21.22	20.78	20.98
4404	NYSE	FUL	Wed, Nov 18, 2009	21.25	21.38	21.10	21.33
4403	NYSE	FUL	Tue, Nov 17, 2009	21.09	21.47	20.97	21.31
4402	NYSE	FUL	Mon, Nov 16, 2009	20.77	21.40	20.70	21.26
4401	NYSE	FUL	Fri, Nov 13, 2009	20.22	20.86	20.04	20.62
4400	NYSE	FUL	Thu, Nov 12, 2009	20.71	20.99	20.16	20.18
4399	NYSE	FUL	Wed, Nov 11, 2009	20.81	21.12	20.56	20.81
4398	NYSE	FUL	Tue, Nov 10, 2009	20.98	21.13	20.30	20.62
4397	NYSE	FUL	Mon, Nov 9, 2009	20.71	21.09	20.62	20.92
4396	NYSE	FUL	Fri, Nov 6, 2009	20.13	20.60	20.04	20.47
4395	NYSE	FUL	Thu, Nov 5, 2009	19.37	20.40	19.30	20.35
4394	NYSE	FUL	Wed, Nov 4, 2009	19.43	19.68	19.16	19.20
4393	NYSE	FUL	Tue, Nov 3, 2009	18.83	19.28	18.70	19.25
4392	NYSE	FUL	Mon, Nov 2, 2009	19.19	19.48	18.61	19.00
4391	NYSE	FUL	Fri, Oct 30, 2009	20.71	20.75	19.09	19.11
4390	NYSE	FUL	Thu, Oct 29, 2009	20.93	21.17	20.73	20.84
4389	NYSE	FUL	Wed, Oct 28, 2009	20.96	21.21	20.50	20.63
4388	NYSE	FUL	Tue, Oct 27, 2009	20.84	21.51	20.55	21.07
4387	NYSE	FUL	Mon, Oct 26, 2009	21.30	21.72	20.48	20.71
4386	NYSE	FUL	Fri, Oct 23, 2009	21.92	21.93	20.92	21.19
4385	NYSE	FUL	Thu, Oct 22, 2009	21.55	21.83	21.01	21.75
4384	NYSE	FUL	Wed, Oct 21, 2009	22.17	22.78	21.59	21.59
4383	NYSE	FUL	Tue, Oct 20, 2009	22.99	22.99	22.18	22.33
4382	NYSE	FUL	Mon, Oct 19, 2009	22.41	23.06	22.15	22.88
4381	NYSE	FUL	Fri, Oct 16, 2009	22.56	22.70	22.16	22.28
4380	NYSE	FUL	Thu, Oct 15, 2009	22.52	22.80	22.35	22.73
4379	NYSE	FUL	Wed, Oct 14, 2009	22.11	22.76	22.00	22.76
4378	NYSE	FUL	Tue, Oct 13, 2009	21.13	21.75	21.13	21.72
4377	NYSE	FUL	Mon, Oct 12, 2009	21.10	21.39	20.96	21.26
4376	NYSE	FUL	Fri, Oct 9, 2009	20.69	21.00	20.58	20.88
4375	NYSE	FUL	Thu, Oct 8, 2009	20.68	20.93	20.41	20.77
4374	NYSE	FUL	Wed, Oct 7, 2009	20.14	20.48	20.14	20.45
4373	NYSE	FUL	Tue, Oct 6, 2009	20.13	20.46	19.90	20.28
4372	NYSE	FUL	Mon, Oct 5, 2009	19.85	20.13	19.71	19.94
4371	NYSE	FUL	Fri, Oct 2, 2009	19.65	20.00	19.42	19.77
4370	NYSE	FUL	Thu, Oct 1, 2009	20.86	21.01	19.85	19.85
4369	NYSE	FUL	Wed, Sep 30, 2009	20.92	21.46	20.64	20.90
4368	NYSE	FUL	Tue, Sep 29, 2009	20.60	21.00	20.60	20.84
4367	NYSE	FUL	Mon, Sep 28, 2009	20.09	20.78	20.09	20.71
4366	NYSE	FUL	Fri, Sep 25, 2009	20.22	20.32	19.93	20.15
4365	NYSE	FUL	Thu, Sep 24, 2009	21.43	21.68	20.11	20.27
4364	NYSE	FUL	Wed, Sep 23, 2009	22.59	22.59	20.92	21.38
4363	NYSE	FUL	Tue, Sep 22, 2009	21.30	21.43	21.26	21.28
4362	NYSE	FUL	Mon, Sep 21, 2009	20.80	21.31	20.67	21.15
4361	NYSE	FUL	Fri, Sep 18, 2009	20.93	21.12	20.65	20.99
4360	NYSE	FUL	Thu, Sep 17, 2009	20.64	21.05	20.41	20.83
4359	NYSE	FUL	Wed, Sep 16, 2009	20.15	20.77	20.07	20.62
4358	NYSE	FUL	Tue, Sep 15, 2009	20.15	20.33	19.93	20.13
4357	NYSE	FUL	Mon, Sep 14, 2009	19.94	20.15	19.67	20.15
4356	NYSE	FUL	Fri, Sep 11, 2009	20.02	20.09	19.79	19.96
4355	NYSE	FUL	Thu, Sep 10, 2009	20.06	20.25	19.51	19.93
4354	NYSE	FUL	Wed, Sep 9, 2009	20.05	21.48	19.92	20.05
4353	NYSE	FUL	Tue, Sep 8, 2009	20.48	20.59	19.84	19.99
4352	NYSE	FUL	Fri, Sep 4, 2009	19.71	20.23	19.64	20.18
4351	NYSE	FUL	Thu, Sep 3, 2009	19.48	19.95	19.41	19.94
4350	NYSE	FUL	Wed, Sep 2, 2009	19.25	19.68	19.23	19.52
4349	NYSE	FUL	Tue, Sep 1, 2009	19.64	20.28	19.39	19.50
4348	NYSE	FUL	Mon, Aug 31, 2009	19.94	19.94	19.58	19.74
4347	NYSE	FUL	Fri, Aug 28, 2009	20.60	20.69	20.00	20.11
4346	NYSE	FUL	Thu, Aug 27, 2009	20.18	20.50	19.94	20.39
4345	NYSE	FUL	Wed, Aug 26, 2009	20.43	20.86	20.24	20.40
4344	NYSE	FUL	Tue, Aug 25, 2009	20.42	20.85	20.33	20.52
4343	NYSE	FUL	Mon, Aug 24, 2009	20.84	20.90	20.21	20.35
4342	NYSE	FUL	Fri, Aug 21, 2009	19.94	20.81	19.89	20.72
4341	NYSE	FUL	Thu, Aug 20, 2009	19.68	19.80	19.38	19.69
4340	NYSE	FUL	Wed, Aug 19, 2009	19.50	19.83	19.33	19.69
4339	NYSE	FUL	Tue, Aug 18, 2009	19.38	19.98	19.11	19.83
4338	NYSE	FUL	Mon, Aug 17, 2009	19.11	19.36	18.95	19.18
4337	NYSE	FUL	Fri, Aug 14, 2009	20.92	20.92	19.56	19.82
4336	NYSE	FUL	Thu, Aug 13, 2009	21.40	21.40	20.75	21.05
4335	NYSE	FUL	Wed, Aug 12, 2009	20.30	21.50	20.16	21.25
4334	NYSE	FUL	Tue, Aug 11, 2009	20.29	20.35	19.90	20.22
4333	NYSE	FUL	Mon, Aug 10, 2009	20.82	20.87	20.18	20.44
4332	NYSE	FUL	Fri, Aug 7, 2009	20.53	21.21	20.28	20.93
4331	NYSE	FUL	Thu, Aug 6, 2009	20.25	20.49	19.87	20.14
4330	NYSE	FUL	Wed, Aug 5, 2009	20.52	20.72	20.02	20.20
4329	NYSE	FUL	Tue, Aug 4, 2009	20.40	20.70	20.26	20.56
4328	NYSE	FUL	Mon, Aug 3, 2009	20.46	20.66	20.25	20.65
4327	NYSE	FUL	Fri, Jul 31, 2009	20.10	20.62	20.00	20.16
4326	NYSE	FUL	Thu, Jul 30, 2009	19.72	20.60	19.72	20.23
4325	NYSE	FUL	Wed, Jul 29, 2009	19.96	20.11	19.52	19.63
4324	NYSE	FUL	Tue, Jul 28, 2009	19.54	20.27	19.36	20.20
4323	NYSE	FUL	Mon, Jul 27, 2009	20.50	20.52	19.61	19.77
4322	NYSE	FUL	Fri, Jul 24, 2009	20.45	20.59	19.90	20.56
4321	NYSE	FUL	Thu, Jul 23, 2009	19.81	20.89	19.64	20.62
4320	NYSE	FUL	Wed, Jul 22, 2009	19.81	20.05	19.53	19.88
4319	NYSE	FUL	Tue, Jul 21, 2009	20.53	20.72	19.57	20.00
4318	NYSE	FUL	Mon, Jul 20, 2009	20.33	20.57	19.96	20.32
4317	NYSE	FUL	Fri, Jul 17, 2009	20.11	20.30	19.90	20.16
4316	NYSE	FUL	Thu, Jul 16, 2009	19.75	20.24	19.58	20.06
4315	NYSE	FUL	Wed, Jul 15, 2009	18.92	20.04	18.73	19.98
4314	NYSE	FUL	Tue, Jul 14, 2009	18.53	18.73	18.25	18.64
4313	NYSE	FUL	Mon, Jul 13, 2009	17.76	18.51	17.31	18.51
4312	NYSE	FUL	Fri, Jul 10, 2009	16.94	17.70	16.94	17.61
4311	NYSE	FUL	Thu, Jul 9, 2009	17.21	17.55	16.94	17.16
4310	NYSE	FUL	Wed, Jul 8, 2009	17.15	17.24	16.54	17.02
4309	NYSE	FUL	Tue, Jul 7, 2009	17.99	18.05	16.96	17.00
4308	NYSE	FUL	Mon, Jul 6, 2009	17.97	17.99	16.95	17.90
4307	NYSE	FUL	Thu, Jul 2, 2009	18.95	19.13	17.92	18.13
4306	NYSE	FUL	Wed, Jul 1, 2009	18.89	19.42	18.80	19.34
4305	NYSE	FUL	Tue, Jun 30, 2009	18.69	19.02	18.54	18.77
4304	NYSE	FUL	Mon, Jun 29, 2009	18.41	18.92	18.30	18.62
4303	NYSE	FUL	Fri, Jun 26, 2009	18.50	18.70	18.10	18.36
4302	NYSE	FUL	Thu, Jun 25, 2009	17.22	18.58	17.08	18.58
4301	NYSE	FUL	Wed, Jun 24, 2009	18.39	18.57	17.12	17.22
4300	NYSE	FUL	Tue, Jun 23, 2009	16.87	17.17	16.47	16.70
4299	NYSE	FUL	Mon, Jun 22, 2009	17.77	17.80	16.75	16.76
4298	NYSE	FUL	Fri, Jun 19, 2009	18.38	18.57	17.68	17.97
4297	NYSE	FUL	Thu, Jun 18, 2009	17.85	18.44	17.54	18.09
4296	NYSE	FUL	Wed, Jun 17, 2009	17.74	18.48	17.45	17.91
4295	NYSE	FUL	Tue, Jun 16, 2009	18.59	18.68	17.78	17.82
4294	NYSE	FUL	Mon, Jun 15, 2009	18.70	18.89	18.00	18.35
4293	NYSE	FUL	Fri, Jun 12, 2009	19.27	19.57	18.84	19.13
4292	NYSE	FUL	Thu, Jun 11, 2009	19.08	20.06	19.08	19.41
4291	NYSE	FUL	Wed, Jun 10, 2009	19.69	19.87	19.00	19.36
4290	NYSE	FUL	Tue, Jun 9, 2009	19.41	19.69	19.26	19.53
4289	NYSE	FUL	Mon, Jun 8, 2009	19.40	19.58	19.05	19.22
4288	NYSE	FUL	Fri, Jun 5, 2009	19.32	19.69	19.09	19.54
4287	NYSE	FUL	Thu, Jun 4, 2009	18.93	19.09	18.77	19.05
4286	NYSE	FUL	Wed, Jun 3, 2009	18.74	19.02	18.56	18.88
4285	NYSE	FUL	Tue, Jun 2, 2009	19.37	19.43	18.76	18.90
4284	NYSE	FUL	Mon, Jun 1, 2009	17.40	19.08	17.31	19.04
4283	NYSE	FUL	Fri, May 29, 2009	16.99	17.05	16.66	17.02
4282	NYSE	FUL	Thu, May 28, 2009	17.27	17.31	16.50	16.97
4281	NYSE	FUL	Wed, May 27, 2009	17.69	17.89	17.05	17.06
4280	NYSE	FUL	Tue, May 26, 2009	16.90	17.92	16.85	17.78
4279	NYSE	FUL	Fri, May 22, 2009	17.26	17.47	16.97	17.04
4278	NYSE	FUL	Thu, May 21, 2009	17.57	17.64	16.79	17.18
4277	NYSE	FUL	Wed, May 20, 2009	17.96	18.46	17.73	17.78
4276	NYSE	FUL	Tue, May 19, 2009	17.47	18.06	17.21	17.73
4275	NYSE	FUL	Mon, May 18, 2009	17.77	17.95	17.25	17.36
4274	NYSE	FUL	Fri, May 15, 2009	17.50	17.94	17.18	17.46
4273	NYSE	FUL	Thu, May 14, 2009	16.67	17.77	16.56	17.50
4272	NYSE	FUL	Wed, May 13, 2009	17.69	17.85	16.58	16.62
4271	NYSE	FUL	Tue, May 12, 2009	18.33	18.49	17.56	18.01
4270	NYSE	FUL	Mon, May 11, 2009	18.42	18.51	17.92	18.24
4269	NYSE	FUL	Fri, May 8, 2009	18.00	18.88	17.83	18.84
4268	NYSE	FUL	Thu, May 7, 2009	18.50	18.67	17.35	17.70
4267	NYSE	FUL	Wed, May 6, 2009	18.45	18.56	17.87	18.15
4266	NYSE	FUL	Tue, May 5, 2009	18.56	18.94	17.93	18.21
4265	NYSE	FUL	Mon, May 4, 2009	17.78	18.78	17.78	18.65
4264	NYSE	FUL	Fri, May 1, 2009	17.69	17.98	17.33	17.60
4263	NYSE	FUL	Thu, Apr 30, 2009	17.41	18.48	17.41	17.66
4262	NYSE	FUL	Wed, Apr 29, 2009	16.79	17.91	16.73	17.62
4261	NYSE	FUL	Tue, Apr 28, 2009	16.29	17.07	16.07	16.66
4260	NYSE	FUL	Mon, Apr 27, 2009	16.63	16.74	16.15	16.52
4259	NYSE	FUL	Fri, Apr 24, 2009	16.89	17.34	16.66	17.00
4258	NYSE	FUL	Thu, Apr 23, 2009	16.36	16.85	16.04	16.69
4257	NYSE	FUL	Wed, Apr 22, 2009	16.65	17.20	16.22	16.29
4256	NYSE	FUL	Tue, Apr 21, 2009	15.89	16.98	15.66	16.95
4255	NYSE	FUL	Mon, Apr 20, 2009	16.62	16.68	15.95	15.96
4254	NYSE	FUL	Fri, Apr 17, 2009	17.01	17.43	16.84	17.04
4253	NYSE	FUL	Thu, Apr 16, 2009	16.16	17.31	15.98	17.04
4252	NYSE	FUL	Wed, Apr 15, 2009	15.24	16.02	15.01	15.92
4251	NYSE	FUL	Tue, Apr 14, 2009	15.66	15.89	15.16	15.30
4250	NYSE	FUL	Mon, Apr 13, 2009	16.58	16.58	15.51	15.97
4249	NYSE	FUL	Thu, Apr 9, 2009	15.51	16.97	15.28	16.94
4248	NYSE	FUL	Wed, Apr 8, 2009	14.76	15.11	14.63	15.11
4247	NYSE	FUL	Tue, Apr 7, 2009	14.70	15.17	14.53	14.55
4246	NYSE	FUL	Mon, Apr 6, 2009	15.55	15.67	14.39	14.98
4245	NYSE	FUL	Fri, Apr 3, 2009	15.15	15.83	14.74	15.81
4244	NYSE	FUL	Thu, Apr 2, 2009	14.27	15.45	14.26	15.09
4243	NYSE	FUL	Wed, Apr 1, 2009	12.28	14.07	11.90	13.95
4242	NYSE	FUL	Tue, Mar 31, 2009	13.20	13.52	12.80	13.00
4241	NYSE	FUL	Mon, Mar 30, 2009	13.35	13.35	12.55	12.97
4240	NYSE	FUL	Fri, Mar 27, 2009	13.97	14.18	13.51	13.53
4239	NYSE	FUL	Thu, Mar 26, 2009	13.66	14.30	13.66	14.28
4238	NYSE	FUL	Wed, Mar 25, 2009	13.01	13.74	12.64	13.43
4237	NYSE	FUL	Tue, Mar 24, 2009	13.95	14.16	12.97	13.01
4236	NYSE	FUL	Mon, Mar 23, 2009	13.28	14.19	12.88	14.19
4235	NYSE	FUL	Fri, Mar 20, 2009	13.40	13.48	12.47	12.59
4234	NYSE	FUL	Thu, Mar 19, 2009	13.57	13.82	13.21	13.28
4233	NYSE	FUL	Wed, Mar 18, 2009	12.15	13.50	12.15	13.36
4232	NYSE	FUL	Tue, Mar 17, 2009	12.10	12.41	11.84	12.41
4231	NYSE	FUL	Mon, Mar 16, 2009	12.19	12.57	11.97	12.07
4230	NYSE	FUL	Fri, Mar 13, 2009	11.98	12.22	11.65	12.00
4229	NYSE	FUL	Thu, Mar 12, 2009	11.05	12.02	10.59	11.96
4228	NYSE	FUL	Wed, Mar 11, 2009	10.85	11.26	10.78	11.08
4227	NYSE	FUL	Tue, Mar 10, 2009	10.43	11.21	10.43	10.85
4226	NYSE	FUL	Mon, Mar 9, 2009	10.13	10.81	10.03	10.13
4225	NYSE	FUL	Fri, Mar 6, 2009	10.21	10.43	10.00	10.29
4224	NYSE	FUL	Thu, Mar 5, 2009	10.45	10.60	9.96	10.05
4223	NYSE	FUL	Wed, Mar 4, 2009	10.00	11.19	9.99	10.89
4222	NYSE	FUL	Tue, Mar 3, 2009	10.47	10.52	9.70	9.76
4221	NYSE	FUL	Mon, Mar 2, 2009	11.14	11.34	10.15	10.17
4220	NYSE	FUL	Fri, Feb 27, 2009	11.67	12.22	11.33	11.40
4219	NYSE	FUL	Thu, Feb 26, 2009	11.62	11.80	11.25	11.32
4218	NYSE	FUL	Wed, Feb 25, 2009	11.63	11.63	11.03	11.30
4217	NYSE	FUL	Tue, Feb 24, 2009	11.54	11.90	11.44	11.71
4216	NYSE	FUL	Mon, Feb 23, 2009	12.20	12.31	11.26	11.31
4215	NYSE	FUL	Fri, Feb 20, 2009	12.31	12.47	11.75	12.04
4214	NYSE	FUL	Thu, Feb 19, 2009	12.55	12.91	12.51	12.56
4213	NYSE	FUL	Wed, Feb 18, 2009	13.12	13.30	12.51	12.56
4212	NYSE	FUL	Tue, Feb 17, 2009	13.08	13.43	12.98	13.00
4211	NYSE	FUL	Fri, Feb 13, 2009	13.73	14.06	13.52	13.59
4210	NYSE	FUL	Thu, Feb 12, 2009	13.73	13.95	13.31	13.93
4209	NYSE	FUL	Wed, Feb 11, 2009	14.00	14.25	13.88	14.01
4208	NYSE	FUL	Tue, Feb 10, 2009	14.79	15.02	13.76	13.89
4207	NYSE	FUL	Mon, Feb 9, 2009	15.44	15.52	14.57	14.87
4206	NYSE	FUL	Fri, Feb 6, 2009	14.62	15.56	14.62	15.38
4205	NYSE	FUL	Thu, Feb 5, 2009	14.25	15.06	14.01	14.68
4204	NYSE	FUL	Wed, Feb 4, 2009	14.19	14.75	14.02	14.38
4203	NYSE	FUL	Tue, Feb 3, 2009	14.12	14.31	13.66	14.11
4202	NYSE	FUL	Mon, Feb 2, 2009	13.79	14.35	13.69	14.05
4201	NYSE	FUL	Fri, Jan 30, 2009	15.00	15.15	13.83	13.97
4200	NYSE	FUL	Thu, Jan 29, 2009	15.46	15.65	14.79	14.88
4199	NYSE	FUL	Wed, Jan 28, 2009	15.26	15.78	15.05	15.64
4198	NYSE	FUL	Tue, Jan 27, 2009	14.50	15.05	14.37	14.83
4197	NYSE	FUL	Mon, Jan 26, 2009	13.99	14.87	13.99	14.42
4196	NYSE	FUL	Fri, Jan 23, 2009	13.08	14.43	13.08	14.21
4195	NYSE	FUL	Thu, Jan 22, 2009	13.38	14.12	13.24	13.75
4194	NYSE	FUL	Wed, Jan 21, 2009	13.31	13.81	13.21	13.75
4193	NYSE	FUL	Tue, Jan 20, 2009	13.82	14.08	13.18	13.32
4192	NYSE	FUL	Fri, Jan 16, 2009	14.45	14.45	13.57	14.02
4191	NYSE	FUL	Thu, Jan 15, 2009	13.71	14.44	13.10	14.19
4190	NYSE	FUL	Wed, Jan 14, 2009	14.23	14.35	13.64	13.67
4189	NYSE	FUL	Tue, Jan 13, 2009	14.14	14.54	14.04	14.51
4188	NYSE	FUL	Mon, Jan 12, 2009	14.80	14.89	14.14	14.26
4187	NYSE	FUL	Fri, Jan 9, 2009	16.06	16.06	15.34	15.52
4186	NYSE	FUL	Thu, Jan 8, 2009	15.83	16.24	15.75	15.98
4185	NYSE	FUL	Wed, Jan 7, 2009	16.11	16.44	15.67	15.89
4184	NYSE	FUL	Tue, Jan 6, 2009	16.57	16.89	15.93	16.46
4183	NYSE	FUL	Mon, Jan 5, 2009	16.52	16.80	16.24	16.55
4182	NYSE	FUL	Fri, Jan 2, 2009	16.20	16.70	15.95	16.59
4181	NYSE	FUL	Wed, Dec 31, 2008	15.96	16.42	15.28	16.11
4180	NYSE	FUL	Tue, Dec 30, 2008	14.82	15.63	14.73	15.58
4179	NYSE	FUL	Mon, Dec 29, 2008	14.83	15.06	14.33	14.59
4178	NYSE	FUL	Fri, Dec 26, 2008	14.61	14.93	14.48	14.87
4177	NYSE	FUL	Wed, Dec 24, 2008	14.63	14.68	14.32	14.54
4176	NYSE	FUL	Tue, Dec 23, 2008	15.07	15.07	14.45	14.57
4175	NYSE	FUL	Mon, Dec 22, 2008	14.97	14.97	13.95	14.57
4174	NYSE	FUL	Fri, Dec 19, 2008	14.50	15.36	14.35	14.87
4173	NYSE	FUL	Thu, Dec 18, 2008	14.49	15.12	14.15	14.27
4172	NYSE	FUL	Wed, Dec 17, 2008	14.79	15.13	14.35	14.37
4171	NYSE	FUL	Tue, Dec 16, 2008	13.79	15.14	13.76	15.10
4170	NYSE	FUL	Mon, Dec 15, 2008	14.14	14.14	13.04	13.55
4169	NYSE	FUL	Fri, Dec 12, 2008	13.80	14.28	13.34	13.97
4168	NYSE	FUL	Thu, Dec 11, 2008	14.64	15.26	13.80	14.05
4167	NYSE	FUL	Wed, Dec 10, 2008	14.27	15.12	14.10	14.85
4166	NYSE	FUL	Tue, Dec 9, 2008	14.48	15.56	14.08	14.16
4165	NYSE	FUL	Mon, Dec 8, 2008	14.29	14.92	14.02	14.70
4164	NYSE	FUL	Fri, Dec 5, 2008	13.96	14.20	13.51	13.98
4163	NYSE	FUL	Thu, Dec 4, 2008	14.86	15.14	13.78	14.15
4162	NYSE	FUL	Wed, Dec 3, 2008	15.13	16.34	14.70	15.06
4161	NYSE	FUL	Tue, Dec 2, 2008	14.72	15.65	14.06	15.59
4160	NYSE	FUL	Mon, Dec 1, 2008	17.12	17.21	14.28	14.39
4159	NYSE	FUL	Fri, Nov 28, 2008	16.83	17.77	16.48	17.74
4158	NYSE	FUL	Wed, Nov 26, 2008	14.95	17.13	14.85	17.00
4157	NYSE	FUL	Tue, Nov 25, 2008	15.07	15.38	14.15	15.21
4156	NYSE	FUL	Mon, Nov 24, 2008	14.27	15.02	13.29	14.87
4155	NYSE	FUL	Fri, Nov 21, 2008	14.21	14.21	12.23	14.03
4154	NYSE	FUL	Thu, Nov 20, 2008	14.28	15.11	12.81	13.05
4153	NYSE	FUL	Wed, Nov 19, 2008	16.13	16.61	14.45	14.48
4152	NYSE	FUL	Tue, Nov 18, 2008	15.64	16.80	15.15	16.12
4151	NYSE	FUL	Mon, Nov 17, 2008	15.86	16.50	15.22	15.75
4150	NYSE	FUL	Fri, Nov 14, 2008	17.18	17.75	16.06	16.11
4149	NYSE	FUL	Thu, Nov 13, 2008	14.54	16.59	13.72	16.57
4148	NYSE	FUL	Wed, Nov 12, 2008	15.66	15.77	14.42	14.42
4147	NYSE	FUL	Tue, Nov 11, 2008	16.08	16.72	15.53	15.89
4146	NYSE	FUL	Mon, Nov 10, 2008	17.55	17.55	15.93	16.31
4145	NYSE	FUL	Fri, Nov 7, 2008	16.48	17.27	16.14	16.95
4144	NYSE	FUL	Thu, Nov 6, 2008	17.09	17.47	16.39	16.39
4143	NYSE	FUL	Wed, Nov 5, 2008	17.81	18.39	17.11	17.21
4142	NYSE	FUL	Tue, Nov 4, 2008	18.00	18.49	17.50	18.04
4141	NYSE	FUL	Mon, Nov 3, 2008	17.67	18.26	17.47	17.62
4140	NYSE	FUL	Fri, Oct 31, 2008	16.02	18.18	15.56	17.67
4139	NYSE	FUL	Thu, Oct 30, 2008	15.53	16.33	15.46	16.16
4138	NYSE	FUL	Wed, Oct 29, 2008	14.80	15.69	14.55	15.04
4137	NYSE	FUL	Tue, Oct 28, 2008	13.35	14.86	12.84	14.81
4136	NYSE	FUL	Mon, Oct 27, 2008	13.17	14.09	12.94	12.94
4135	NYSE	FUL	Fri, Oct 24, 2008	13.43	14.61	13.33	13.88
4134	NYSE	FUL	Thu, Oct 23, 2008	14.60	15.26	13.28	14.40
4133	NYSE	FUL	Wed, Oct 22, 2008	14.91	15.34	14.16	14.50
4132	NYSE	FUL	Tue, Oct 21, 2008	15.68	16.14	15.13	15.36
4131	NYSE	FUL	Mon, Oct 20, 2008	15.32	15.94	15.23	15.94
4130	NYSE	FUL	Fri, Oct 17, 2008	15.08	16.34	13.67	15.09
4129	NYSE	FUL	Thu, Oct 16, 2008	14.22	15.69	13.47	15.65
4128	NYSE	FUL	Wed, Oct 15, 2008	15.71	15.95	14.13	14.14
4127	NYSE	FUL	Tue, Oct 14, 2008	17.49	17.49	15.37	16.07
4126	NYSE	FUL	Mon, Oct 13, 2008	15.24	16.69	14.55	16.69
4125	NYSE	FUL	Fri, Oct 10, 2008	13.70	15.00	13.08	14.50
4124	NYSE	FUL	Thu, Oct 9, 2008	16.00	16.61	14.38	14.38
4123	NYSE	FUL	Wed, Oct 8, 2008	15.85	16.84	15.00	15.83
4122	NYSE	FUL	Tue, Oct 7, 2008	17.89	18.21	16.21	16.27
4121	NYSE	FUL	Mon, Oct 6, 2008	18.58	18.92	17.21	17.75
4120	NYSE	FUL	Fri, Oct 3, 2008	19.35	19.94	18.88	19.00
4119	NYSE	FUL	Thu, Oct 2, 2008	20.41	20.41	18.96	19.03
4118	NYSE	FUL	Wed, Oct 1, 2008	20.99	20.99	20.08	20.33
4117	NYSE	FUL	Tue, Sep 30, 2008	21.78	22.12	20.79	20.87
4116	NYSE	FUL	Mon, Sep 29, 2008	22.19	22.68	21.18	21.42
4115	NYSE	FUL	Fri, Sep 26, 2008	22.44	22.95	22.24	22.82
4114	NYSE	FUL	Thu, Sep 25, 2008	22.37	23.08	22.20	22.78
4113	NYSE	FUL	Wed, Sep 24, 2008	23.00	23.00	22.11	22.23
4112	NYSE	FUL	Tue, Sep 23, 2008	23.70	23.95	22.98	22.99
4111	NYSE	FUL	Mon, Sep 22, 2008	24.18	24.56	23.64	23.70
4110	NYSE	FUL	Fri, Sep 19, 2008	24.60	25.88	23.38	24.11
4109	NYSE	FUL	Thu, Sep 18, 2008	20.77	23.60	20.62	23.14
4108	NYSE	FUL	Wed, Sep 17, 2008	21.56	21.56	20.24	20.24
4107	NYSE	FUL	Tue, Sep 16, 2008	20.74	21.86	20.69	21.86
4106	NYSE	FUL	Mon, Sep 15, 2008	21.39	22.22	21.05	21.13
4105	NYSE	FUL	Fri, Sep 12, 2008	22.08	22.36	21.86	22.04
4104	NYSE	FUL	Thu, Sep 11, 2008	22.38	22.52	21.76	22.15
4103	NYSE	FUL	Wed, Sep 10, 2008	23.66	24.04	23.04	23.28
4102	NYSE	FUL	Tue, Sep 9, 2008	23.28	24.99	23.25	23.86
4101	NYSE	FUL	Mon, Sep 8, 2008	27.04	27.84	27.02	27.41
4100	NYSE	FUL	Fri, Sep 5, 2008	25.81	26.51	25.26	26.38
4099	NYSE	FUL	Thu, Sep 4, 2008	26.56	26.71	26.01	26.01
4098	NYSE	FUL	Wed, Sep 3, 2008	26.46	26.92	26.11	26.79
4097	NYSE	FUL	Tue, Sep 2, 2008	26.10	27.80	25.93	26.45
4096	NYSE	FUL	Fri, Aug 29, 2008	26.36	26.47	25.70	26.07
4095	NYSE	FUL	Thu, Aug 28, 2008	25.49	26.64	25.41	26.44
4094	NYSE	FUL	Wed, Aug 27, 2008	25.09	25.64	25.08	25.38
4093	NYSE	FUL	Tue, Aug 26, 2008	25.17	25.37	24.80	25.14
4092	NYSE	FUL	Mon, Aug 25, 2008	25.30	25.39	24.65	25.14
4091	NYSE	FUL	Fri, Aug 22, 2008	25.11	25.73	25.01	25.43
4090	NYSE	FUL	Thu, Aug 21, 2008	25.58	25.58	24.83	24.96
4089	NYSE	FUL	Wed, Aug 20, 2008	25.87	26.15	25.41	25.65
4088	NYSE	FUL	Tue, Aug 19, 2008	25.52	25.97	25.39	25.67
4087	NYSE	FUL	Mon, Aug 18, 2008	26.33	26.33	25.43	25.61
4086	NYSE	FUL	Fri, Aug 15, 2008	26.00	26.53	25.67	25.99
4085	NYSE	FUL	Thu, Aug 14, 2008	26.06	26.56	25.81	25.89
4084	NYSE	FUL	Wed, Aug 13, 2008	25.71	26.27	25.44	26.19
4083	NYSE	FUL	Tue, Aug 12, 2008	25.86	26.27	25.46	25.70
4082	NYSE	FUL	Mon, Aug 11, 2008	24.59	26.02	24.49	25.90
4081	NYSE	FUL	Fri, Aug 8, 2008	23.60	24.85	23.60	24.65
4080	NYSE	FUL	Thu, Aug 7, 2008	23.60	23.92	23.35	23.62
4079	NYSE	FUL	Wed, Aug 6, 2008	23.96	23.96	22.98	23.79
4078	NYSE	FUL	Tue, Aug 5, 2008	23.99	24.40	23.51	23.98
4077	NYSE	FUL	Mon, Aug 4, 2008	24.56	24.56	23.31	23.69
4076	NYSE	FUL	Fri, Aug 1, 2008	25.00	25.12	24.50	24.62
4075	NYSE	FUL	Thu, Jul 31, 2008	25.12	25.56	24.89	25.00
4074	NYSE	FUL	Wed, Jul 30, 2008	24.78	25.63	24.73	25.43
4073	NYSE	FUL	Tue, Jul 29, 2008	24.37	25.19	24.26	24.61
4072	NYSE	FUL	Mon, Jul 28, 2008	23.96	24.40	23.70	24.31
4071	NYSE	FUL	Fri, Jul 25, 2008	24.31	24.82	24.01	24.20
4070	NYSE	FUL	Thu, Jul 24, 2008	24.10	24.61	23.70	24.00
4069	NYSE	FUL	Wed, Jul 23, 2008	24.96	25.16	23.76	24.08
4068	NYSE	FUL	Tue, Jul 22, 2008	23.98	25.02	23.88	24.95
4067	NYSE	FUL	Mon, Jul 21, 2008	24.11	24.22	23.62	23.98
4066	NYSE	FUL	Fri, Jul 18, 2008	23.49	24.35	23.40	23.94
4065	NYSE	FUL	Thu, Jul 17, 2008	23.27	23.67	22.80	23.42
4064	NYSE	FUL	Wed, Jul 16, 2008	22.46	23.26	22.10	23.19
4063	NYSE	FUL	Tue, Jul 15, 2008	21.74	22.86	21.14	22.55
4062	NYSE	FUL	Mon, Jul 14, 2008	22.28	22.60	21.62	22.03
4061	NYSE	FUL	Fri, Jul 11, 2008	21.00	22.37	20.80	22.17
4060	NYSE	FUL	Thu, Jul 10, 2008	20.66	21.78	20.43	21.16
4059	NYSE	FUL	Wed, Jul 9, 2008	20.86	23.47	20.50	20.68
4058	NYSE	FUL	Tue, Jul 8, 2008	21.94	22.62	21.43	22.57
4057	NYSE	FUL	Mon, Jul 7, 2008	21.78	22.38	21.18	21.94
4056	NYSE	FUL	Thu, Jul 3, 2008	21.43	21.77	20.88	21.49
4055	NYSE	FUL	Wed, Jul 2, 2008	22.12	22.17	21.07	21.21
4054	NYSE	FUL	Tue, Jul 1, 2008	22.20	22.40	21.37	22.10
4053	NYSE	FUL	Mon, Jun 30, 2008	22.92	23.10	22.26	22.44
4052	NYSE	FUL	Fri, Jun 27, 2008	23.32	23.41	22.67	23.00
4051	NYSE	FUL	Thu, Jun 26, 2008	23.23	23.59	22.63	23.33
4050	NYSE	FUL	Wed, Jun 25, 2008	22.50	24.59	22.50	23.57
4049	NYSE	FUL	Tue, Jun 24, 2008	23.52	23.52	22.25	22.39
4048	NYSE	FUL	Mon, Jun 23, 2008	23.75	24.17	23.55	23.64
4047	NYSE	FUL	Fri, Jun 20, 2008	23.68	23.94	22.89	23.66
4046	NYSE	FUL	Thu, Jun 19, 2008	24.03	24.33	23.67	23.82
4045	NYSE	FUL	Wed, Jun 18, 2008	24.42	24.42	23.95	23.95
4044	NYSE	FUL	Tue, Jun 17, 2008	24.55	24.75	23.89	24.52
4043	NYSE	FUL	Mon, Jun 16, 2008	24.10	24.74	24.05	24.40
4042	NYSE	FUL	Fri, Jun 13, 2008	23.91	24.34	23.81	24.25
4041	NYSE	FUL	Thu, Jun 12, 2008	23.51	24.04	23.29	23.62
4040	NYSE	FUL	Wed, Jun 11, 2008	23.81	24.08	23.28	23.35
4039	NYSE	FUL	Tue, Jun 10, 2008	23.54	24.03	23.48	23.93
4038	NYSE	FUL	Mon, Jun 9, 2008	24.24	24.27	23.17	23.76
4037	NYSE	FUL	Fri, Jun 6, 2008	24.45	24.64	23.88	23.98
4036	NYSE	FUL	Thu, Jun 5, 2008	23.97	24.66	23.94	24.66
4035	NYSE	FUL	Wed, Jun 4, 2008	24.16	24.34	23.50	24.00
4034	NYSE	FUL	Tue, Jun 3, 2008	24.94	25.05	23.92	24.22
4033	NYSE	FUL	Mon, Jun 2, 2008	24.84	24.86	23.85	24.72
4032	NYSE	FUL	Fri, May 30, 2008	25.53	25.53	24.68	24.87
4031	NYSE	FUL	Thu, May 29, 2008	25.14	25.75	24.92	25.45
4030	NYSE	FUL	Wed, May 28, 2008	24.74	25.28	24.54	25.20
4029	NYSE	FUL	Tue, May 27, 2008	24.47	24.65	24.08	24.59
4028	NYSE	FUL	Fri, May 23, 2008	24.51	24.72	23.90	24.41
4027	NYSE	FUL	Thu, May 22, 2008	24.53	24.77	24.22	24.68
4026	NYSE	FUL	Wed, May 21, 2008	24.56	24.94	24.20	24.49
4025	NYSE	FUL	Tue, May 20, 2008	24.70	24.91	24.24	24.40
4024	NYSE	FUL	Mon, May 19, 2008	24.89	25.38	24.61	24.79
4023	NYSE	FUL	Fri, May 16, 2008	25.19	25.20	24.49	25.02
4022	NYSE	FUL	Thu, May 15, 2008	25.15	25.20	24.88	25.16
4021	NYSE	FUL	Wed, May 14, 2008	24.78	25.48	24.58	25.12
4020	NYSE	FUL	Tue, May 13, 2008	24.69	24.69	24.06	24.68
4019	NYSE	FUL	Mon, May 12, 2008	24.36	24.67	24.17	24.60
4018	NYSE	FUL	Fri, May 9, 2008	23.93	24.43	23.74	24.27
4017	NYSE	FUL	Thu, May 8, 2008	23.84	24.31	23.58	24.25
4016	NYSE	FUL	Wed, May 7, 2008	24.08	24.42	23.60	23.70
4015	NYSE	FUL	Tue, May 6, 2008	23.00	24.15	22.88	23.90
4014	NYSE	FUL	Mon, May 5, 2008	23.27	23.44	22.82	23.06
4013	NYSE	FUL	Fri, May 2, 2008	22.99	23.59	22.82	23.37
4012	NYSE	FUL	Thu, May 1, 2008	23.11	23.34	22.69	22.76
4011	NYSE	FUL	Wed, Apr 30, 2008	23.20	23.43	22.93	23.08
4010	NYSE	FUL	Tue, Apr 29, 2008	23.14	23.25	22.75	23.11
4009	NYSE	FUL	Mon, Apr 28, 2008	23.06	23.56	22.72	23.30
4008	NYSE	FUL	Fri, Apr 25, 2008	22.76	23.30	22.37	23.14
4007	NYSE	FUL	Thu, Apr 24, 2008	22.21	22.93	21.55	22.62
4006	NYSE	FUL	Wed, Apr 23, 2008	22.74	22.74	21.89	22.24
4005	NYSE	FUL	Tue, Apr 22, 2008	23.55	23.55	22.38	22.69
4004	NYSE	FUL	Mon, Apr 21, 2008	23.65	23.76	22.99	23.62
4003	NYSE	FUL	Fri, Apr 18, 2008	23.20	23.56	22.99	23.52
4002	NYSE	FUL	Thu, Apr 17, 2008	22.76	22.96	22.51	22.82
4001	NYSE	FUL	Wed, Apr 16, 2008	21.77	23.10	21.62	22.97
4000	NYSE	FUL	Tue, Apr 15, 2008	21.39	21.67	21.17	21.49
3999	NYSE	FUL	Mon, Apr 14, 2008	21.25	21.59	20.92	21.44
3998	NYSE	FUL	Fri, Apr 11, 2008	21.30	21.80	21.26	21.34
3997	NYSE	FUL	Thu, Apr 10, 2008	21.25	21.80	20.80	21.60
3996	NYSE	FUL	Wed, Apr 9, 2008	21.17	21.72	21.17	21.21
3995	NYSE	FUL	Tue, Apr 8, 2008	21.28	21.54	21.09	21.31
3994	NYSE	FUL	Mon, Apr 7, 2008	20.69	21.87	20.47	21.41
3993	NYSE	FUL	Fri, Apr 4, 2008	20.05	20.54	19.89	20.42
3992	NYSE	FUL	Thu, Apr 3, 2008	18.74	20.68	18.74	20.06
3991	NYSE	FUL	Wed, Apr 2, 2008	20.46	20.99	20.06	20.93
3990	NYSE	FUL	Tue, Apr 1, 2008	19.99	20.69	18.70	20.46
3989	NYSE	FUL	Mon, Mar 31, 2008	21.30	21.47	20.36	20.41
3988	NYSE	FUL	Fri, Mar 28, 2008	21.65	22.12	21.25	21.29
3987	NYSE	FUL	Thu, Mar 27, 2008	22.99	22.99	21.65	21.65
3986	NYSE	FUL	Wed, Mar 26, 2008	23.23	23.39	22.69	22.95
3985	NYSE	FUL	Tue, Mar 25, 2008	22.54	23.63	22.42	23.50
3984	NYSE	FUL	Mon, Mar 24, 2008	21.93	22.52	21.90	22.38
3983	NYSE	FUL	Thu, Mar 20, 2008	21.71	21.97	21.13	21.80
3982	NYSE	FUL	Wed, Mar 19, 2008	22.68	22.97	21.22	21.22
3981	NYSE	FUL	Tue, Mar 18, 2008	21.41	22.64	21.28	22.55
3980	NYSE	FUL	Mon, Mar 17, 2008	20.63	21.41	20.17	20.95
3979	NYSE	FUL	Fri, Mar 14, 2008	22.00	22.16	20.94	21.32
3978	NYSE	FUL	Thu, Mar 13, 2008	20.74	21.90	20.74	21.85
3977	NYSE	FUL	Wed, Mar 12, 2008	21.19	21.88	21.11	21.32
3976	NYSE	FUL	Tue, Mar 11, 2008	20.76	21.22	20.49	21.12
3975	NYSE	FUL	Mon, Mar 10, 2008	19.97	20.65	19.85	20.15
3974	NYSE	FUL	Fri, Mar 7, 2008	21.06	21.48	20.08	20.10
3973	NYSE	FUL	Thu, Mar 6, 2008	21.82	22.45	21.60	21.74
3972	NYSE	FUL	Wed, Mar 5, 2008	22.32	22.71	21.95	22.23
3971	NYSE	FUL	Tue, Mar 4, 2008	21.96	22.67	21.76	21.96
3970	NYSE	FUL	Mon, Mar 3, 2008	22.71	22.84	21.61	22.24
3969	NYSE	FUL	Fri, Feb 29, 2008	22.80	23.30	22.64	22.75
3968	NYSE	FUL	Thu, Feb 28, 2008	23.70	23.70	22.99	23.12
3967	NYSE	FUL	Wed, Feb 27, 2008	23.32	24.18	23.18	23.84
3966	NYSE	FUL	Tue, Feb 26, 2008	23.33	23.85	23.00	23.50
3965	NYSE	FUL	Mon, Feb 25, 2008	22.87	23.60	22.57	23.51
3964	NYSE	FUL	Fri, Feb 22, 2008	22.76	22.96	22.10	22.91
3963	NYSE	FUL	Thu, Feb 21, 2008	23.29	23.63	22.66	22.77
3962	NYSE	FUL	Wed, Feb 20, 2008	22.42	23.18	22.37	23.08
3961	NYSE	FUL	Tue, Feb 19, 2008	22.70	23.00	22.34	22.54
3960	NYSE	FUL	Fri, Feb 15, 2008	21.99	22.53	21.76	22.45
3959	NYSE	FUL	Thu, Feb 14, 2008	22.31	22.43	21.95	22.11
3958	NYSE	FUL	Wed, Feb 13, 2008	22.07	22.37	21.95	22.16
3957	NYSE	FUL	Tue, Feb 12, 2008	21.30	22.14	20.95	21.81
3956	NYSE	FUL	Mon, Feb 11, 2008	21.17	21.94	20.93	21.20
3955	NYSE	FUL	Fri, Feb 8, 2008	21.00	21.36	20.75	21.16
3954	NYSE	FUL	Thu, Feb 7, 2008	20.41	21.33	20.25	21.03
3953	NYSE	FUL	Wed, Feb 6, 2008	20.97	21.35	20.43	20.50
3952	NYSE	FUL	Tue, Feb 5, 2008	20.79	21.39	20.64	20.70
3951	NYSE	FUL	Mon, Feb 4, 2008	21.49	21.65	21.03	21.15
3950	NYSE	FUL	Fri, Feb 1, 2008	20.96	21.77	20.76	21.60
3949	NYSE	FUL	Thu, Jan 31, 2008	19.39	21.16	19.36	20.76
3948	NYSE	FUL	Wed, Jan 30, 2008	19.72	20.60	19.59	19.66
3947	NYSE	FUL	Tue, Jan 29, 2008	19.29	19.95	18.60	19.90
3946	NYSE	FUL	Mon, Jan 28, 2008	18.64	19.18	18.15	19.03
3945	NYSE	FUL	Fri, Jan 25, 2008	18.53	20.03	18.27	19.48
3944	NYSE	FUL	Thu, Jan 24, 2008	18.06	18.31	17.71	17.99
3943	NYSE	FUL	Wed, Jan 23, 2008	17.60	18.21	17.02	18.00
3942	NYSE	FUL	Tue, Jan 22, 2008	18.01	19.25	17.42	18.07
3941	NYSE	FUL	Fri, Jan 18, 2008	18.78	19.47	18.42	18.68
3940	NYSE	FUL	Thu, Jan 17, 2008	19.68	20.29	18.83	18.96
3939	NYSE	FUL	Wed, Jan 16, 2008	20.20	20.70	18.52	19.57
3938	NYSE	FUL	Tue, Jan 15, 2008	22.60	22.70	21.75	22.07
3937	NYSE	FUL	Mon, Jan 14, 2008	23.02	23.65	22.81	23.02
3936	NYSE	FUL	Fri, Jan 11, 2008	22.00	22.93	21.85	22.79
3935	NYSE	FUL	Thu, Jan 10, 2008	21.74	22.81	21.49	22.45
3934	NYSE	FUL	Wed, Jan 9, 2008	21.24	22.06	21.17	21.99
3933	NYSE	FUL	Tue, Jan 8, 2008	21.42	21.78	21.13	21.30
3932	NYSE	FUL	Mon, Jan 7, 2008	21.27	21.49	20.73	21.24
3931	NYSE	FUL	Fri, Jan 4, 2008	20.86	21.38	20.56	21.11
3930	NYSE	FUL	Thu, Jan 3, 2008	21.81	22.31	21.11	21.11
3929	NYSE	FUL	Wed, Jan 2, 2008	22.38	22.55	21.68	21.73
3928	NYSE	FUL	Mon, Dec 31, 2007	23.21	23.55	22.45	22.45
3927	NYSE	FUL	Fri, Dec 28, 2007	23.98	24.38	23.39	23.45
3926	NYSE	FUL	Thu, Dec 27, 2007	24.33	24.68	23.59	23.98
3925	NYSE	FUL	Wed, Dec 26, 2007	25.46	25.46	24.34	24.34
3924	NYSE	FUL	Mon, Dec 24, 2007	25.02	25.82	25.00	25.76
3923	NYSE	FUL	Fri, Dec 21, 2007	25.10	25.56	24.68	24.87
3922	NYSE	FUL	Thu, Dec 20, 2007	24.45	24.68	23.90	24.64
3921	NYSE	FUL	Wed, Dec 19, 2007	24.30	24.48	23.86	24.22
3920	NYSE	FUL	Tue, Dec 18, 2007	24.91	24.91	23.56	24.43
3919	NYSE	FUL	Mon, Dec 17, 2007	24.78	25.04	24.58	24.58
3918	NYSE	FUL	Fri, Dec 14, 2007	25.02	25.53	24.33	25.00
3917	NYSE	FUL	Thu, Dec 13, 2007	25.30	25.49	24.84	25.06
3916	NYSE	FUL	Wed, Dec 12, 2007	26.23	26.50	25.38	25.60
3915	NYSE	FUL	Tue, Dec 11, 2007	26.48	26.58	25.40	25.56
3914	NYSE	FUL	Mon, Dec 10, 2007	26.39	26.58	26.07	26.40
3913	NYSE	FUL	Fri, Dec 7, 2007	27.07	27.07	26.00	26.28
3912	NYSE	FUL	Thu, Dec 6, 2007	24.86	26.76	24.86	26.65
3911	NYSE	FUL	Wed, Dec 5, 2007	24.24	24.82	23.58	23.92
3910	NYSE	FUL	Tue, Dec 4, 2007	23.99	24.10	23.01	23.42
3909	NYSE	FUL	Mon, Dec 3, 2007	25.10	25.39	23.98	24.01
3908	NYSE	FUL	Fri, Nov 30, 2007	25.69	26.14	25.03	25.29
3907	NYSE	FUL	Thu, Nov 29, 2007	25.73	25.82	24.95	25.20
3906	NYSE	FUL	Wed, Nov 28, 2007	24.99	25.99	24.93	25.78
3905	NYSE	FUL	Tue, Nov 27, 2007	24.52	25.14	24.03	24.56
3904	NYSE	FUL	Mon, Nov 26, 2007	26.03	26.08	24.40	24.41
3903	NYSE	FUL	Fri, Nov 23, 2007	25.19	26.19	25.04	26.04
3902	NYSE	FUL	Wed, Nov 21, 2007	24.89	25.27	24.46	24.90
3901	NYSE	FUL	Tue, Nov 20, 2007	25.56	25.78	24.40	25.09
3900	NYSE	FUL	Mon, Nov 19, 2007	27.46	27.46	25.50	25.56
3899	NYSE	FUL	Fri, Nov 16, 2007	27.51	28.00	26.86	27.78
3898	NYSE	FUL	Thu, Nov 15, 2007	27.85	28.34	27.17	27.44
3897	NYSE	FUL	Wed, Nov 14, 2007	28.68	28.68	27.90	28.04
3896	NYSE	FUL	Tue, Nov 13, 2007	28.01	28.53	27.84	28.47
3895	NYSE	FUL	Mon, Nov 12, 2007	27.47	28.24	27.26	27.77
3894	NYSE	FUL	Fri, Nov 9, 2007	28.00	28.36	27.38	27.44
3893	NYSE	FUL	Thu, Nov 8, 2007	27.69	28.50	27.68	28.44
3892	NYSE	FUL	Wed, Nov 7, 2007	27.79	28.18	27.40	27.40
3891	NYSE	FUL	Tue, Nov 6, 2007	28.51	28.61	27.65	28.19
3890	NYSE	FUL	Mon, Nov 5, 2007	27.23	28.79	27.23	28.47
3889	NYSE	FUL	Fri, Nov 2, 2007	27.89	28.04	27.19	27.88
3888	NYSE	FUL	Thu, Nov 1, 2007	28.89	28.95	27.46	27.57
3887	NYSE	FUL	Wed, Oct 31, 2007	28.84	29.88	28.80	29.43
3886	NYSE	FUL	Tue, Oct 30, 2007	29.10	29.39	28.50	28.73
3885	NYSE	FUL	Mon, Oct 29, 2007	29.27	29.39	29.01	29.28
3884	NYSE	FUL	Fri, Oct 26, 2007	29.37	29.57	28.98	29.18
3883	NYSE	FUL	Thu, Oct 25, 2007	28.95	29.40	28.47	29.02
3882	NYSE	FUL	Wed, Oct 24, 2007	28.35	29.03	27.93	28.85
3881	NYSE	FUL	Tue, Oct 23, 2007	28.85	28.92	27.54	28.53
3880	NYSE	FUL	Mon, Oct 22, 2007	26.97	28.94	26.90	28.51
3879	NYSE	FUL	Fri, Oct 19, 2007	28.91	29.17	27.41	27.44
3878	NYSE	FUL	Thu, Oct 18, 2007	29.71	30.01	28.89	28.94
3877	NYSE	FUL	Wed, Oct 17, 2007	29.84	30.21	29.19	29.77
3876	NYSE	FUL	Tue, Oct 16, 2007	29.27	29.73	28.99	29.46
3875	NYSE	FUL	Mon, Oct 15, 2007	30.06	30.20	29.36	29.53
3874	NYSE	FUL	Fri, Oct 12, 2007	29.80	30.49	29.80	30.10
3873	NYSE	FUL	Thu, Oct 11, 2007	30.08	30.90	29.90	29.92
3872	NYSE	FUL	Wed, Oct 10, 2007	29.85	30.27	29.75	29.90
3871	NYSE	FUL	Tue, Oct 9, 2007	29.79	30.24	28.49	29.96
3870	NYSE	FUL	Mon, Oct 8, 2007	30.85	30.86	29.65	29.77
3869	NYSE	FUL	Fri, Oct 5, 2007	30.16	31.18	30.00	30.98
3868	NYSE	FUL	Thu, Oct 4, 2007	30.01	30.13	29.25	29.67
3867	NYSE	FUL	Wed, Oct 3, 2007	30.26	30.43	29.57	29.84
3866	NYSE	FUL	Tue, Oct 2, 2007	30.58	30.88	30.32	30.55
3865	NYSE	FUL	Mon, Oct 1, 2007	29.79	31.32	29.79	30.67
3864	NYSE	FUL	Fri, Sep 28, 2007	30.36	30.43	29.45	29.68
3863	NYSE	FUL	Thu, Sep 27, 2007	30.58	30.76	30.06	30.45
3862	NYSE	FUL	Wed, Sep 26, 2007	30.89	31.38	28.77	30.37
3861	NYSE	FUL	Tue, Sep 25, 2007	29.80	30.34	29.07	30.02
3860	NYSE	FUL	Mon, Sep 24, 2007	31.47	31.47	29.50	29.84
3859	NYSE	FUL	Fri, Sep 21, 2007	31.00	31.50	30.95	31.35
3858	NYSE	FUL	Thu, Sep 20, 2007	30.07	30.64	29.87	30.54
3857	NYSE	FUL	Wed, Sep 19, 2007	29.43	30.22	29.41	30.05
3856	NYSE	FUL	Tue, Sep 18, 2007	27.07	29.42	27.04	29.04
3855	NYSE	FUL	Mon, Sep 17, 2007	27.56	27.77	26.74	26.96
3854	NYSE	FUL	Fri, Sep 14, 2007	26.44	27.60	26.25	27.58
3853	NYSE	FUL	Thu, Sep 13, 2007	27.23	27.27	26.58	26.71
3852	NYSE	FUL	Wed, Sep 12, 2007	27.31	27.40	26.58	27.15
3851	NYSE	FUL	Tue, Sep 11, 2007	27.10	27.40	26.99	27.36
3850	NYSE	FUL	Mon, Sep 10, 2007	26.81	27.37	26.20	26.92
3849	NYSE	FUL	Fri, Sep 7, 2007	26.94	27.27	26.37	26.60
3848	NYSE	FUL	Thu, Sep 6, 2007	27.85	27.98	27.25	27.44
3847	NYSE	FUL	Wed, Sep 5, 2007	26.75	27.79	26.60	27.79
3846	NYSE	FUL	Tue, Sep 4, 2007	26.75	27.26	26.61	26.84
3845	NYSE	FUL	Fri, Aug 31, 2007	27.67	27.67	26.75	26.91
3844	NYSE	FUL	Thu, Aug 30, 2007	27.16	27.53	26.88	27.22
3843	NYSE	FUL	Wed, Aug 29, 2007	26.50	27.65	26.50	27.54
3842	NYSE	FUL	Tue, Aug 28, 2007	27.47	27.64	26.34	26.37
3841	NYSE	FUL	Mon, Aug 27, 2007	27.13	27.94	26.80	27.61
3840	NYSE	FUL	Fri, Aug 24, 2007	27.41	27.85	26.66	27.25
3839	NYSE	FUL	Thu, Aug 23, 2007	28.43	28.48	27.12	27.44
3838	NYSE	FUL	Wed, Aug 22, 2007	28.34	29.00	28.04	28.25
3837	NYSE	FUL	Tue, Aug 21, 2007	28.70	29.47	27.88	28.31
3836	NYSE	FUL	Mon, Aug 20, 2007	28.51	28.97	28.11	28.70
3835	NYSE	FUL	Fri, Aug 17, 2007	29.12	29.70	27.56	28.44
3834	NYSE	FUL	Thu, Aug 16, 2007	26.46	28.17	25.61	27.79
3833	NYSE	FUL	Wed, Aug 15, 2007	27.20	28.01	26.52	26.59
3832	NYSE	FUL	Tue, Aug 14, 2007	27.27	28.05	27.15	27.25
3831	NYSE	FUL	Mon, Aug 13, 2007	28.35	29.40	27.10	27.27
3830	NYSE	FUL	Fri, Aug 10, 2007	26.01	28.55	25.07	28.52
3829	NYSE	FUL	Thu, Aug 9, 2007	26.26	26.35	25.20	25.51
3828	NYSE	FUL	Wed, Aug 8, 2007	27.70	28.70	26.82	27.09
3827	NYSE	FUL	Tue, Aug 7, 2007	27.80	27.80	26.69	27.45
3826	NYSE	FUL	Mon, Aug 6, 2007	27.93	28.12	26.20	27.99
3825	NYSE	FUL	Fri, Aug 3, 2007	28.03	28.30	27.03	27.10
3824	NYSE	FUL	Thu, Aug 2, 2007	28.53	28.74	27.92	28.09
3823	NYSE	FUL	Wed, Aug 1, 2007	27.50	28.76	27.50	28.42
3822	NYSE	FUL	Tue, Jul 31, 2007	27.50	28.02	27.46	27.63
3821	NYSE	FUL	Mon, Jul 30, 2007	26.83	27.43	26.41	27.15
3820	NYSE	FUL	Fri, Jul 27, 2007	27.48	28.20	26.71	26.71
3819	NYSE	FUL	Thu, Jul 26, 2007	26.79	27.68	26.33	27.54
3818	NYSE	FUL	Wed, Jul 25, 2007	28.42	28.87	27.11	27.68
3817	NYSE	FUL	Tue, Jul 24, 2007	30.13	30.13	28.04	28.15
3816	NYSE	FUL	Mon, Jul 23, 2007	28.51	31.53	28.51	30.62
3815	NYSE	FUL	Fri, Jul 20, 2007	28.52	28.82	27.71	28.34
3814	NYSE	FUL	Thu, Jul 19, 2007	29.42	29.90	28.65	28.76
3813	NYSE	FUL	Wed, Jul 18, 2007	29.10	29.54	28.65	29.15
3812	NYSE	FUL	Tue, Jul 17, 2007	29.87	30.28	29.22	29.45
3811	NYSE	FUL	Mon, Jul 16, 2007	30.42	30.49	29.54	29.74
3810	NYSE	FUL	Fri, Jul 13, 2007	30.60	30.85	30.17	30.62
3809	NYSE	FUL	Thu, Jul 12, 2007	29.76	30.70	29.60	30.63
3808	NYSE	FUL	Wed, Jul 11, 2007	29.67	29.67	29.00	29.13
3807	NYSE	FUL	Tue, Jul 10, 2007	29.40	29.77	29.17	29.70
3806	NYSE	FUL	Mon, Jul 9, 2007	29.86	30.13	29.41	30.05
3805	NYSE	FUL	Fri, Jul 6, 2007	29.92	30.00	29.47	29.75
3804	NYSE	FUL	Thu, Jul 5, 2007	30.26	30.27	29.36	29.82
3803	NYSE	FUL	Tue, Jul 3, 2007	30.35	30.59	30.17	30.29
3802	NYSE	FUL	Mon, Jul 2, 2007	29.99	30.64	29.95	30.26
3801	NYSE	FUL	Fri, Jun 29, 2007	30.00	30.40	29.77	29.89
3800	NYSE	FUL	Thu, Jun 28, 2007	30.49	30.99	29.81	29.82
3799	NYSE	FUL	Wed, Jun 27, 2007	28.51	30.88	27.86	30.67
3798	NYSE	FUL	Tue, Jun 26, 2007	27.75	28.24	27.18	27.39
3797	NYSE	FUL	Mon, Jun 25, 2007	28.06	28.06	27.25	27.50
3796	NYSE	FUL	Fri, Jun 22, 2007	28.05	28.44	28.00	28.16
3795	NYSE	FUL	Thu, Jun 21, 2007	27.50	28.05	27.33	28.05
3794	NYSE	FUL	Wed, Jun 20, 2007	28.17	28.24	27.53	27.62
3793	NYSE	FUL	Tue, Jun 19, 2007	27.75	28.10	27.45	28.04
3792	NYSE	FUL	Mon, Jun 18, 2007	28.75	29.14	27.63	27.93
3791	NYSE	FUL	Fri, Jun 15, 2007	27.45	28.83	27.45	28.74
3790	NYSE	FUL	Thu, Jun 14, 2007	27.00	27.61	26.77	27.12
3789	NYSE	FUL	Wed, Jun 13, 2007	26.51	26.91	26.26	26.82
3788	NYSE	FUL	Tue, Jun 12, 2007	26.70	27.14	26.24	26.40
3787	NYSE	FUL	Mon, Jun 11, 2007	26.76	27.09	26.66	26.76
3786	NYSE	FUL	Fri, Jun 8, 2007	26.31	26.97	26.31	26.78
3785	NYSE	FUL	Thu, Jun 7, 2007	26.65	26.86	26.30	26.32
3784	NYSE	FUL	Wed, Jun 6, 2007	26.81	27.13	26.51	26.93
3783	NYSE	FUL	Tue, Jun 5, 2007	26.98	27.79	26.90	27.15
3782	NYSE	FUL	Mon, Jun 4, 2007	27.11	27.23	26.54	27.18
3781	NYSE	FUL	Fri, Jun 1, 2007	27.24	27.55	27.08	27.26
3780	NYSE	FUL	Thu, May 31, 2007	27.01	27.37	27.01	27.25
3779	NYSE	FUL	Wed, May 30, 2007	26.68	27.05	26.10	27.00
3778	NYSE	FUL	Tue, May 29, 2007	26.36	27.01	26.19	26.92
3777	NYSE	FUL	Fri, May 25, 2007	25.81	26.28	25.50	26.21
3776	NYSE	FUL	Thu, May 24, 2007	26.25	26.50	25.53	25.61
3775	NYSE	FUL	Wed, May 23, 2007	26.89	26.89	26.27	26.36
3774	NYSE	FUL	Tue, May 22, 2007	26.71	27.11	26.57	26.89
3773	NYSE	FUL	Mon, May 21, 2007	26.62	26.97	26.16	26.62
3772	NYSE	FUL	Fri, May 18, 2007	25.24	26.93	25.13	26.73
3771	NYSE	FUL	Thu, May 17, 2007	25.37	25.37	24.90	25.13
3770	NYSE	FUL	Wed, May 16, 2007	25.45	25.60	25.05	25.49
3769	NYSE	FUL	Tue, May 15, 2007	25.18	25.80	24.87	25.42
3768	NYSE	FUL	Mon, May 14, 2007	25.70	25.74	25.15	25.24
3767	NYSE	FUL	Fri, May 11, 2007	25.60	25.69	25.06	25.69
3766	NYSE	FUL	Thu, May 10, 2007	25.62	25.66	25.27	25.41
3765	NYSE	FUL	Wed, May 9, 2007	24.83	25.81	24.66	25.68
3764	NYSE	FUL	Tue, May 8, 2007	24.80	24.95	24.42	24.95
3763	NYSE	FUL	Mon, May 7, 2007	25.30	25.36	24.83	25.00
3762	NYSE	FUL	Fri, May 4, 2007	25.78	25.85	25.12	25.46
3761	NYSE	FUL	Thu, May 3, 2007	25.81	25.86	25.53	25.77
3760	NYSE	FUL	Wed, May 2, 2007	25.72	26.11	25.51	25.95
3759	NYSE	FUL	Tue, May 1, 2007	25.58	25.83	25.26	25.65
3758	NYSE	FUL	Mon, Apr 30, 2007	26.89	26.92	25.53	25.57
3757	NYSE	FUL	Fri, Apr 27, 2007	27.29	27.29	26.71	26.91
3756	NYSE	FUL	Thu, Apr 26, 2007	26.96	27.50	26.96	27.40
3755	NYSE	FUL	Wed, Apr 25, 2007	27.35	27.39	26.87	27.01
3754	NYSE	FUL	Tue, Apr 24, 2007	27.75	27.91	27.10	27.29
3753	NYSE	FUL	Mon, Apr 23, 2007	27.57	27.57	27.13	27.35
3752	NYSE	FUL	Fri, Apr 20, 2007	27.21	27.67	27.19	27.67
3751	NYSE	FUL	Thu, Apr 19, 2007	26.67	27.17	26.43	26.79
3750	NYSE	FUL	Wed, Apr 18, 2007	26.99	27.11	26.52	26.95
3749	NYSE	FUL	Tue, Apr 17, 2007	27.65	27.66	26.79	27.00
3748	NYSE	FUL	Mon, Apr 16, 2007	27.29	27.69	27.26	27.67
3747	NYSE	FUL	Fri, Apr 13, 2007	27.30	27.55	26.82	27.20
3746	NYSE	FUL	Thu, Apr 12, 2007	27.30	27.51	26.89	27.18
3745	NYSE	FUL	Wed, Apr 11, 2007	27.71	27.79	27.10	27.40
3744	NYSE	FUL	Tue, Apr 10, 2007	27.93	28.23	27.50	27.65
3743	NYSE	FUL	Mon, Apr 9, 2007	28.38	28.84	27.92	28.00
3742	NYSE	FUL	Thu, Apr 5, 2007	27.93	28.35	27.81	28.27
3741	NYSE	FUL	Wed, Apr 4, 2007	27.88	28.00	27.63	27.89
3740	NYSE	FUL	Tue, Apr 3, 2007	28.51	28.51	27.80	27.93
3739	NYSE	FUL	Mon, Apr 2, 2007	27.43	28.50	27.40	28.46
3738	NYSE	FUL	Fri, Mar 30, 2007	27.19	27.64	26.80	27.27
3737	NYSE	FUL	Thu, Mar 29, 2007	28.68	28.97	27.05	27.25
3736	NYSE	FUL	Wed, Mar 28, 2007	26.75	28.72	25.85	28.40
3735	NYSE	FUL	Tue, Mar 27, 2007	25.78	25.99	25.27	25.53
3734	NYSE	FUL	Mon, Mar 26, 2007	26.31	26.36	25.16	25.78
3733	NYSE	FUL	Fri, Mar 23, 2007	26.19	26.46	26.05	26.26
3732	NYSE	FUL	Thu, Mar 22, 2007	26.58	26.67	25.79	26.15
3731	NYSE	FUL	Wed, Mar 21, 2007	25.67	26.45	25.57	26.45
3730	NYSE	FUL	Tue, Mar 20, 2007	25.07	25.70	24.91	25.68
3729	NYSE	FUL	Mon, Mar 19, 2007	24.98	25.36	24.87	25.12
3728	NYSE	FUL	Fri, Mar 16, 2007	25.38	25.50	24.74	24.95
3727	NYSE	FUL	Thu, Mar 15, 2007	24.85	25.91	24.85	25.42
3726	NYSE	FUL	Wed, Mar 14, 2007	24.57	24.84	23.99	24.80
3725	NYSE	FUL	Tue, Mar 13, 2007	25.42	25.67	24.69	24.76
3724	NYSE	FUL	Mon, Mar 12, 2007	24.81	25.84	24.81	25.63
3723	NYSE	FUL	Fri, Mar 9, 2007	24.94	24.95	24.49	24.85
3722	NYSE	FUL	Thu, Mar 8, 2007	24.58	24.94	24.41	24.66
3721	NYSE	FUL	Wed, Mar 7, 2007	24.64	24.88	24.22	24.27
3720	NYSE	FUL	Tue, Mar 6, 2007	24.28	24.87	24.10	24.68
3719	NYSE	FUL	Mon, Mar 5, 2007	25.06	25.48	24.11	24.11
3718	NYSE	FUL	Fri, Mar 2, 2007	25.06	25.44	24.80	25.01
3717	NYSE	FUL	Thu, Mar 1, 2007	24.64	25.55	24.36	25.20
3716	NYSE	FUL	Wed, Feb 28, 2007	25.35	25.52	24.80	24.97
3715	NYSE	FUL	Tue, Feb 27, 2007	24.95	25.83	20.66	25.36
3714	NYSE	FUL	Mon, Feb 26, 2007	26.11	26.55	25.57	25.85
3713	NYSE	FUL	Fri, Feb 23, 2007	24.98	26.00	24.94	25.92
3712	NYSE	FUL	Thu, Feb 22, 2007	25.49	25.55	24.76	24.98
3711	NYSE	FUL	Wed, Feb 21, 2007	24.88	25.49	24.67	25.49
3710	NYSE	FUL	Tue, Feb 20, 2007	23.90	25.39	23.76	24.94
3709	NYSE	FUL	Fri, Feb 16, 2007	24.42	24.42	23.80	24.25
3708	NYSE	FUL	Thu, Feb 15, 2007	24.70	24.71	24.25	24.45
3707	NYSE	FUL	Wed, Feb 14, 2007	25.01	25.22	24.58	24.69
3706	NYSE	FUL	Tue, Feb 13, 2007	24.70	25.05	24.60	24.97
3705	NYSE	FUL	Mon, Feb 12, 2007	24.56	24.66	24.37	24.60
3704	NYSE	FUL	Fri, Feb 9, 2007	24.91	24.94	24.24	24.56
3703	NYSE	FUL	Thu, Feb 8, 2007	24.74	24.91	24.57	24.87
3702	NYSE	FUL	Wed, Feb 7, 2007	24.82	25.00	24.54	24.74
3701	NYSE	FUL	Tue, Feb 6, 2007	24.40	24.98	24.20	24.79
3700	NYSE	FUL	Mon, Feb 5, 2007	25.25	25.25	24.26	24.35
3699	NYSE	FUL	Fri, Feb 2, 2007	25.27	25.64	24.67	25.38
3698	NYSE	FUL	Thu, Feb 1, 2007	25.85	25.85	25.11	25.17
3697	NYSE	FUL	Wed, Jan 31, 2007	25.28	26.11	25.08	25.87
3696	NYSE	FUL	Tue, Jan 30, 2007	24.71	25.49	24.58	25.41
3695	NYSE	FUL	Mon, Jan 29, 2007	24.99	25.09	24.36	24.70
3694	NYSE	FUL	Fri, Jan 26, 2007	25.46	25.46	24.45	25.09
3693	NYSE	FUL	Thu, Jan 25, 2007	26.25	26.40	25.30	25.55
3692	NYSE	FUL	Wed, Jan 24, 2007	26.40	26.48	25.90	26.33
3691	NYSE	FUL	Tue, Jan 23, 2007	26.00	26.39	25.74	26.30
3690	NYSE	FUL	Mon, Jan 22, 2007	26.55	26.73	25.81	26.16
3689	NYSE	FUL	Fri, Jan 19, 2007	27.29	27.29	25.72	26.53
3688	NYSE	FUL	Thu, Jan 18, 2007	27.27	27.77	27.06	27.51
3687	NYSE	FUL	Wed, Jan 17, 2007	27.96	28.26	26.80	27.38
3686	NYSE	FUL	Tue, Jan 16, 2007	29.60	29.88	28.31	28.63
3685	NYSE	FUL	Fri, Jan 12, 2007	28.39	29.84	27.97	29.45
3684	NYSE	FUL	Thu, Jan 11, 2007	26.60	28.57	26.55	28.49
3683	NYSE	FUL	Wed, Jan 10, 2007	26.70	26.70	26.30	26.52
3682	NYSE	FUL	Tue, Jan 9, 2007	26.61	26.90	26.27	26.85
3681	NYSE	FUL	Mon, Jan 8, 2007	26.45	26.70	25.47	26.46
3680	NYSE	FUL	Fri, Jan 5, 2007	26.50	26.65	26.05	26.40
3679	NYSE	FUL	Thu, Jan 4, 2007	26.59	26.82	26.17	26.60
3678	NYSE	FUL	Wed, Jan 3, 2007	26.00	27.45	25.97	26.61
3677	NYSE	FUL	Fri, Dec 29, 2006	26.35	26.49	25.82	25.82
3676	NYSE	FUL	Thu, Dec 28, 2006	26.56	26.60	26.28	26.35
3675	NYSE	FUL	Wed, Dec 27, 2006	26.55	26.79	26.35	26.58
3674	NYSE	FUL	Tue, Dec 26, 2006	26.50	26.68	26.13	26.48
3673	NYSE	FUL	Fri, Dec 22, 2006	26.50	26.71	26.25	26.37
3672	NYSE	FUL	Thu, Dec 21, 2006	26.60	27.05	26.30	26.60
3671	NYSE	FUL	Wed, Dec 20, 2006	26.15	26.95	25.95	26.66
3670	NYSE	FUL	Tue, Dec 19, 2006	25.95	26.42	25.57	26.10
3669	NYSE	FUL	Mon, Dec 18, 2006	26.60	26.71	26.14	26.45
3668	NYSE	FUL	Fri, Dec 15, 2006	26.50	26.74	26.18	26.35
3667	NYSE	FUL	Thu, Dec 14, 2006	26.75	27.08	26.46	26.68
3666	NYSE	FUL	Wed, Dec 13, 2006	26.75	26.83	26.41	26.75
3665	NYSE	FUL	Tue, Dec 12, 2006	26.64	26.75	26.40	26.66
3664	NYSE	FUL	Mon, Dec 11, 2006	26.31	26.84	26.21	26.59
3663	NYSE	FUL	Fri, Dec 8, 2006	26.45	26.45	25.97	26.19
3662	NYSE	FUL	Thu, Dec 7, 2006	26.58	26.86	26.12	26.52
3661	NYSE	FUL	Wed, Dec 6, 2006	26.97	27.04	26.38	26.46
3660	NYSE	FUL	Tue, Dec 5, 2006	26.99	27.28	26.72	27.07
3659	NYSE	FUL	Mon, Dec 4, 2006	26.01	26.90	25.96	26.79
3658	NYSE	FUL	Fri, Dec 1, 2006	26.15	26.21	25.22	25.91
3657	NYSE	FUL	Thu, Nov 30, 2006	26.00	26.23	25.56	26.07
3656	NYSE	FUL	Wed, Nov 29, 2006	26.00	26.08	25.28	25.99
3655	NYSE	FUL	Tue, Nov 28, 2006	25.34	26.10	24.92	25.87
3654	NYSE	FUL	Mon, Nov 27, 2006	26.48	26.54	25.03	25.35
3653	NYSE	FUL	Fri, Nov 24, 2006	26.31	26.62	26.30	26.54
3652	NYSE	FUL	Wed, Nov 22, 2006	26.29	26.68	26.25	26.49
3651	NYSE	FUL	Tue, Nov 21, 2006	26.30	26.40	26.01	26.19
3650	NYSE	FUL	Mon, Nov 20, 2006	26.96	27.06	26.03	26.23
3649	NYSE	FUL	Fri, Nov 17, 2006	27.17	28.25	26.69	27.06
3648	NYSE	FUL	Thu, Nov 16, 2006	25.53	25.53	25.00	25.28
3647	NYSE	FUL	Wed, Nov 15, 2006	25.51	25.64	25.30	25.39
3646	NYSE	FUL	Tue, Nov 14, 2006	24.91	25.53	24.70	25.50
3645	NYSE	FUL	Mon, Nov 13, 2006	24.76	25.15	24.54	24.96
3644	NYSE	FUL	Fri, Nov 10, 2006	24.51	24.91	24.40	24.86
3643	NYSE	FUL	Thu, Nov 9, 2006	24.82	25.05	24.37	24.53
3642	NYSE	FUL	Wed, Nov 8, 2006	25.55	25.55	23.78	24.62
3641	NYSE	FUL	Tue, Nov 7, 2006	25.50	26.02	25.47	25.70
3640	NYSE	FUL	Mon, Nov 6, 2006	25.05	25.53	24.99	25.42
3639	NYSE	FUL	Fri, Nov 3, 2006	25.05	25.13	24.50	24.88
3638	NYSE	FUL	Thu, Nov 2, 2006	25.00	25.34	24.85	25.02
3637	NYSE	FUL	Wed, Nov 1, 2006	24.85	25.93	24.77	25.25
3636	NYSE	FUL	Tue, Oct 31, 2006	26.06	26.06	24.71	24.79
3635	NYSE	FUL	Mon, Oct 30, 2006	24.12	26.12	24.07	26.06
3634	NYSE	FUL	Fri, Oct 27, 2006	24.94	25.08	24.31	24.31
3633	NYSE	FUL	Thu, Oct 26, 2006	24.92	25.17	24.52	25.02
3632	NYSE	FUL	Wed, Oct 25, 2006	24.40	24.88	24.40	24.82
3631	NYSE	FUL	Tue, Oct 24, 2006	24.79	24.80	24.40	24.47
3630	NYSE	FUL	Mon, Oct 23, 2006	24.51	24.96	24.48	24.78
3629	NYSE	FUL	Fri, Oct 20, 2006	24.90	24.90	24.27	24.64
3628	NYSE	FUL	Thu, Oct 19, 2006	24.66	25.05	24.49	24.90
3627	NYSE	FUL	Wed, Oct 18, 2006	24.50	24.93	24.42	24.72
3626	NYSE	FUL	Tue, Oct 17, 2006	24.69	24.86	24.20	24.44
3625	NYSE	FUL	Mon, Oct 16, 2006	24.29	25.27	24.25	24.93
3624	NYSE	FUL	Fri, Oct 13, 2006	24.15	24.39	23.85	24.24
3623	NYSE	FUL	Thu, Oct 12, 2006	23.41	23.97	23.41	23.95
3622	NYSE	FUL	Wed, Oct 11, 2006	23.43	23.50	23.09	23.36
3621	NYSE	FUL	Tue, Oct 10, 2006	23.23	23.82	23.20	23.44
3620	NYSE	FUL	Mon, Oct 9, 2006	23.36	23.42	22.93	23.29
3619	NYSE	FUL	Fri, Oct 6, 2006	23.17	23.53	22.80	23.32
3618	NYSE	FUL	Thu, Oct 5, 2006	23.41	23.73	23.06	23.16
3617	NYSE	FUL	Wed, Oct 4, 2006	22.87	23.34	22.58	23.30
3616	NYSE	FUL	Tue, Oct 3, 2006	23.13	23.32	22.90	22.95
3615	NYSE	FUL	Mon, Oct 2, 2006	23.41	23.59	22.95	23.12
3614	NYSE	FUL	Fri, Sep 29, 2006	23.70	23.80	23.20	23.44
3613	NYSE	FUL	Thu, Sep 28, 2006	24.49	25.06	23.16	23.57
3612	NYSE	FUL	Wed, Sep 27, 2006	23.00	25.60	22.55	25.12
3611	NYSE	FUL	Tue, Sep 26, 2006	20.76	20.96	20.12	20.35
3610	NYSE	FUL	Mon, Sep 25, 2006	20.40	20.86	20.21	20.66
3609	NYSE	FUL	Fri, Sep 22, 2006	20.08	20.38	20.05	20.29
3608	NYSE	FUL	Thu, Sep 21, 2006	19.97	20.35	19.93	20.09
3607	NYSE	FUL	Wed, Sep 20, 2006	19.53	20.32	19.48	19.90
3606	NYSE	FUL	Tue, Sep 19, 2006	19.60	19.76	18.72	19.43
3605	NYSE	FUL	Mon, Sep 18, 2006	19.27	19.96	19.14	19.64
3604	NYSE	FUL	Fri, Sep 15, 2006	19.69	19.78	19.32	19.41
3603	NYSE	FUL	Thu, Sep 14, 2006	19.43	19.70	19.26	19.59
3602	NYSE	FUL	Wed, Sep 13, 2006	19.22	19.54	19.18	19.51
3601	NYSE	FUL	Tue, Sep 12, 2006	18.62	19.31	18.57	19.19
3600	NYSE	FUL	Mon, Sep 11, 2006	19.30	19.31	18.50	18.61
3599	NYSE	FUL	Fri, Sep 8, 2006	19.05	19.40	19.00	19.33
3598	NYSE	FUL	Thu, Sep 7, 2006	19.44	19.44	19.00	19.07
3597	NYSE	FUL	Wed, Sep 6, 2006	19.89	19.89	19.51	19.64
3596	NYSE	FUL	Tue, Sep 5, 2006	19.35	19.96	19.35	19.93
3595	NYSE	FUL	Fri, Sep 1, 2006	19.27	19.65	19.15	19.35
3594	NYSE	FUL	Thu, Aug 31, 2006	18.94	19.28	18.83	19.23
3593	NYSE	FUL	Wed, Aug 30, 2006	19.02	19.31	18.84	18.85
3592	NYSE	FUL	Tue, Aug 29, 2006	19.10	19.18	18.85	19.00
3591	NYSE	FUL	Mon, Aug 28, 2006	18.63	19.14	18.63	19.05
3590	NYSE	FUL	Fri, Aug 25, 2006	18.64	18.87	18.53	18.70
3589	NYSE	FUL	Thu, Aug 24, 2006	18.55	18.74	18.28	18.64
3588	NYSE	FUL	Wed, Aug 23, 2006	18.90	19.19	18.31	18.47
3587	NYSE	FUL	Tue, Aug 22, 2006	19.10	19.16	18.83	19.00
3586	NYSE	FUL	Mon, Aug 21, 2006	19.30	19.40	19.02	19.10
3585	NYSE	FUL	Fri, Aug 18, 2006	19.57	19.57	19.22	19.38
3584	NYSE	FUL	Thu, Aug 17, 2006	19.41	19.61	19.20	19.49
3583	NYSE	FUL	Wed, Aug 16, 2006	19.05	19.52	18.93	19.51
3582	NYSE	FUL	Tue, Aug 15, 2006	19.05	19.07	18.66	19.01
3581	NYSE	FUL	Mon, Aug 14, 2006	18.32	18.92	18.22	18.67
3580	NYSE	FUL	Fri, Aug 11, 2006	18.85	18.91	18.11	18.25
3579	NYSE	FUL	Thu, Aug 10, 2006	19.10	19.20	18.83	19.00
3578	NYSE	FUL	Wed, Aug 9, 2006	18.74	18.97	18.65	18.66
3577	NYSE	FUL	Tue, Aug 8, 2006	19.00	19.14	18.60	18.63
3576	NYSE	FUL	Mon, Aug 7, 2006	19.00	19.14	18.76	19.00
3575	NYSE	FUL	Fri, Aug 4, 2006	19.97	20.23	19.25	19.47
3574	NYSE	FUL	Thu, Aug 3, 2006	19.72	19.86	19.54	19.70
3573	NYSE	FUL	Wed, Aug 2, 2006	19.66	20.02	19.46	19.80
3572	NYSE	FUL	Tue, Aug 1, 2006	19.92	19.94	19.47	19.64
3571	NYSE	FUL	Mon, Jul 31, 2006	19.95	20.06	19.81	19.99
3570	NYSE	FUL	Fri, Jul 28, 2006	19.41	20.04	19.41	19.98
3569	NYSE	FUL	Thu, Jul 27, 2006	19.64	19.79	19.18	19.32
3568	NYSE	FUL	Wed, Jul 26, 2006	19.70	19.90	19.33	19.61
3567	NYSE	FUL	Tue, Jul 25, 2006	20.35	20.73	19.48	19.80
3566	NYSE	FUL	Mon, Jul 24, 2006	19.89	20.50	19.89	20.43
3565	NYSE	FUL	Fri, Jul 21, 2006	20.13	20.15	19.61	19.84
3564	NYSE	FUL	Thu, Jul 20, 2006	21.00	21.19	20.23	20.25
3563	NYSE	FUL	Wed, Jul 19, 2006	20.23	21.33	20.23	21.00
3562	NYSE	FUL	Tue, Jul 18, 2006	20.08	20.24	19.68	20.20
3561	NYSE	FUL	Mon, Jul 17, 2006	20.25	20.46	19.87	19.92
3560	NYSE	FUL	Fri, Jul 14, 2006	20.00	20.43	19.80	20.34
3559	NYSE	FUL	Thu, Jul 13, 2006	20.20	20.39	19.77	19.90
3558	NYSE	FUL	Wed, Jul 12, 2006	20.84	20.84	20.25	20.29
3557	NYSE	FUL	Tue, Jul 11, 2006	20.63	20.95	20.31	20.89
3556	NYSE	FUL	Mon, Jul 10, 2006	20.61	20.90	20.54	20.73
3555	NYSE	FUL	Fri, Jul 7, 2006	20.84	21.20	20.50	20.57
3554	NYSE	FUL	Thu, Jul 6, 2006	21.23	21.34	20.83	21.06
3553	NYSE	FUL	Wed, Jul 5, 2006	21.49	21.52	20.79	21.16
3552	NYSE	FUL	Mon, Jul 3, 2006	21.68	21.75	21.30	21.59
3551	NYSE	FUL	Fri, Jun 30, 2006	21.35	22.08	21.11	21.79
3550	NYSE	FUL	Thu, Jun 29, 2006	19.93	20.90	19.69	20.58
3549	NYSE	FUL	Wed, Jun 28, 2006	22.50	22.66	20.08	20.20
3548	NYSE	FUL	Tue, Jun 27, 2006	25.00	25.01	23.83	23.94
3547	NYSE	FUL	Mon, Jun 26, 2006	24.48	25.08	24.40	24.93
3546	NYSE	FUL	Fri, Jun 23, 2006	24.35	24.78	24.15	24.40
3545	NYSE	FUL	Thu, Jun 22, 2006	24.15	24.86	24.04	24.40
3544	NYSE	FUL	Wed, Jun 21, 2006	23.75	24.41	23.75	24.17
3543	NYSE	FUL	Tue, Jun 20, 2006	23.80	24.21	23.66	23.80
3542	NYSE	FUL	Mon, Jun 19, 2006	24.44	24.45	23.79	23.92
3541	NYSE	FUL	Fri, Jun 16, 2006	24.73	24.92	24.28	24.40
3540	NYSE	FUL	Thu, Jun 15, 2006	23.51	24.94	23.49	24.82
3539	NYSE	FUL	Wed, Jun 14, 2006	23.27	23.49	23.12	23.39
3538	NYSE	FUL	Tue, Jun 13, 2006	23.35	23.71	23.21	23.35
3537	NYSE	FUL	Mon, Jun 12, 2006	24.01	24.06	23.52	23.65
3536	NYSE	FUL	Fri, Jun 9, 2006	24.23	24.58	24.00	24.13
3535	NYSE	FUL	Thu, Jun 8, 2006	24.09	24.37	23.46	24.22
3534	NYSE	FUL	Wed, Jun 7, 2006	24.13	24.78	23.97	24.34
3533	NYSE	FUL	Tue, Jun 6, 2006	23.50	24.40	23.50	24.18
3532	NYSE	FUL	Mon, Jun 5, 2006	24.45	24.64	23.75	23.75
3531	NYSE	FUL	Fri, Jun 2, 2006	24.50	24.82	24.25	24.49
3530	NYSE	FUL	Thu, Jun 1, 2006	24.13	24.44	24.05	24.41
3529	NYSE	FUL	Wed, May 31, 2006	24.03	24.26	23.81	24.13
3528	NYSE	FUL	Tue, May 30, 2006	24.35	24.38	23.96	23.96
3527	NYSE	FUL	Fri, May 26, 2006	24.55	24.59	24.30	24.45
3526	NYSE	FUL	Thu, May 25, 2006	24.45	24.74	24.21	24.50
3525	NYSE	FUL	Wed, May 24, 2006	24.16	24.47	23.66	24.21
3524	NYSE	FUL	Tue, May 23, 2006	23.83	24.74	23.77	24.16
3523	NYSE	FUL	Mon, May 22, 2006	24.00	24.00	23.18	23.51
3522	NYSE	FUL	Fri, May 19, 2006	24.25	24.41	23.72	24.18
3521	NYSE	FUL	Thu, May 18, 2006	25.11	25.34	24.37	24.46
3520	NYSE	FUL	Wed, May 17, 2006	25.30	25.30	24.83	25.11
3519	NYSE	FUL	Tue, May 16, 2006	25.19	25.55	25.19	25.47
3518	NYSE	FUL	Mon, May 15, 2006	24.80	25.42	24.77	25.21
3517	NYSE	FUL	Fri, May 12, 2006	25.50	25.50	24.89	25.01
3516	NYSE	FUL	Thu, May 11, 2006	25.92	26.15	25.51	25.54
3515	NYSE	FUL	Wed, May 10, 2006	26.50	26.50	25.77	26.01
3514	NYSE	FUL	Tue, May 9, 2006	26.68	26.68	26.51	26.58
3513	NYSE	FUL	Mon, May 8, 2006	26.66	26.96	26.53	26.76
3512	NYSE	FUL	Fri, May 5, 2006	27.10	27.21	26.74	26.88
3511	NYSE	FUL	Thu, May 4, 2006	27.08	27.32	26.81	27.05
3510	NYSE	FUL	Wed, May 3, 2006	26.30	27.11	26.30	27.03
3509	NYSE	FUL	Tue, May 2, 2006	26.27	26.39	26.07	26.39
3508	NYSE	FUL	Mon, May 1, 2006	26.25	26.48	26.10	26.24
3507	NYSE	FUL	Fri, Apr 28, 2006	26.00	26.51	26.00	26.15
3506	NYSE	FUL	Thu, Apr 27, 2006	27.12	27.19	26.32	26.48
3505	NYSE	FUL	Wed, Apr 26, 2006	28.00	28.00	27.20	27.23
3504	NYSE	FUL	Tue, Apr 25, 2006	27.39	27.62	27.23	27.54
3503	NYSE	FUL	Mon, Apr 24, 2006	27.17	27.48	27.10	27.36
3502	NYSE	FUL	Fri, Apr 21, 2006	27.13	27.41	26.99	27.21
3501	NYSE	FUL	Thu, Apr 20, 2006	27.30	27.53	26.73	27.09
3500	NYSE	FUL	Wed, Apr 19, 2006	27.31	27.93	27.11	27.27
3499	NYSE	FUL	Tue, Apr 18, 2006	26.79	27.51	26.72	27.48
3498	NYSE	FUL	Mon, Apr 17, 2006	26.50	26.91	26.36	26.86
3497	NYSE	FUL	Thu, Apr 13, 2006	26.50	26.91	26.37	26.59
3496	NYSE	FUL	Wed, Apr 12, 2006	26.53	26.65	26.26	26.56
3495	NYSE	FUL	Tue, Apr 11, 2006	26.56	26.74	26.33	26.49
3494	NYSE	FUL	Mon, Apr 10, 2006	26.33	26.54	26.06	26.51
3493	NYSE	FUL	Fri, Apr 7, 2006	25.69	26.42	25.58	26.38
3492	NYSE	FUL	Thu, Apr 6, 2006	25.90	26.06	25.56	25.60
3491	NYSE	FUL	Wed, Apr 5, 2006	26.50	26.61	25.83	26.00
3490	NYSE	FUL	Tue, Apr 4, 2006	26.33	27.09	26.22	26.78
3489	NYSE	FUL	Mon, Apr 3, 2006	25.52	26.67	25.51	26.53
3488	NYSE	FUL	Fri, Mar 31, 2006	25.36	26.05	25.26	25.67
3487	NYSE	FUL	Thu, Mar 30, 2006	24.55	25.53	24.51	25.25
3486	NYSE	FUL	Wed, Mar 29, 2006	22.75	24.66	22.68	24.55
3485	NYSE	FUL	Tue, Mar 28, 2006	21.70	21.79	21.54	21.59
3484	NYSE	FUL	Mon, Mar 27, 2006	21.73	21.81	21.59	21.64
3483	NYSE	FUL	Fri, Mar 24, 2006	21.73	21.97	21.63	21.70
3482	NYSE	FUL	Thu, Mar 23, 2006	21.60	21.82	21.45	21.69
3481	NYSE	FUL	Wed, Mar 22, 2006	21.01	21.73	20.96	21.68
3480	NYSE	FUL	Tue, Mar 21, 2006	21.30	21.53	21.00	21.02
3479	NYSE	FUL	Mon, Mar 20, 2006	21.05	21.46	20.90	21.35
3478	NYSE	FUL	Fri, Mar 17, 2006	21.32	21.48	21.00	21.02
3477	NYSE	FUL	Thu, Mar 16, 2006	21.35	21.74	21.24	21.25
3476	NYSE	FUL	Wed, Mar 15, 2006	20.93	21.40	20.91	21.38
3475	NYSE	FUL	Tue, Mar 14, 2006	20.50	20.97	20.39	20.91
3474	NYSE	FUL	Mon, Mar 13, 2006	20.65	20.87	20.53	20.56
3473	NYSE	FUL	Fri, Mar 10, 2006	20.17	20.61	20.15	20.61
3472	NYSE	FUL	Thu, Mar 9, 2006	20.25	20.43	20.07	20.19
3471	NYSE	FUL	Wed, Mar 8, 2006	20.46	20.48	19.94	20.25
3470	NYSE	FUL	Tue, Mar 7, 2006	20.65	20.76	20.40	20.52
3469	NYSE	FUL	Mon, Mar 6, 2006	20.34	20.80	20.34	20.73
3468	NYSE	FUL	Fri, Mar 3, 2006	20.70	20.96	20.60	20.81
3467	NYSE	FUL	Thu, Mar 2, 2006	20.48	20.82	20.37	20.79
3466	NYSE	FUL	Wed, Mar 1, 2006	20.30	20.56	20.26	20.54
3465	NYSE	FUL	Tue, Feb 28, 2006	20.49	20.57	20.23	20.30
3464	NYSE	FUL	Mon, Feb 27, 2006	20.39	20.63	20.39	20.55
3463	NYSE	FUL	Fri, Feb 24, 2006	20.30	20.40	20.18	20.33
3462	NYSE	FUL	Thu, Feb 23, 2006	20.28	20.38	20.13	20.19
3461	NYSE	FUL	Wed, Feb 22, 2006	20.23	20.42	20.19	20.36
3460	NYSE	FUL	Tue, Feb 21, 2006	20.23	20.34	20.08	20.21
3459	NYSE	FUL	Fri, Feb 17, 2006	20.33	20.33	20.01	20.20
3458	NYSE	FUL	Thu, Feb 16, 2006	20.28	20.38	20.17	20.33
3457	NYSE	FUL	Wed, Feb 15, 2006	20.17	20.31	19.93	20.22
3456	NYSE	FUL	Tue, Feb 14, 2006	19.92	20.25	19.90	20.22
3455	NYSE	FUL	Mon, Feb 13, 2006	19.96	20.05	19.88	19.94
3454	NYSE	FUL	Fri, Feb 10, 2006	19.99	20.09	19.87	20.06
3453	NYSE	FUL	Thu, Feb 9, 2006	19.75	20.33	19.75	20.00
3452	NYSE	FUL	Wed, Feb 8, 2006	19.80	20.13	19.69	20.08
3451	NYSE	FUL	Tue, Feb 7, 2006	19.59	19.96	19.58	19.92
3450	NYSE	FUL	Mon, Feb 6, 2006	19.26	19.66	19.26	19.62
3449	NYSE	FUL	Fri, Feb 3, 2006	19.11	19.42	18.98	19.22
3448	NYSE	FUL	Thu, Feb 2, 2006	19.34	19.61	19.04	19.24
3447	NYSE	FUL	Wed, Feb 1, 2006	18.86	19.63	18.81	19.41
3446	NYSE	FUL	Tue, Jan 31, 2006	18.75	18.91	18.62	18.90
3445	NYSE	FUL	Mon, Jan 30, 2006	18.70	18.70	18.35	18.38
3444	NYSE	FUL	Fri, Jan 27, 2006	18.90	19.00	18.68	18.74
3443	NYSE	FUL	Thu, Jan 26, 2006	18.42	18.97	18.37	18.93
3442	NYSE	FUL	Wed, Jan 25, 2006	18.21	18.45	18.15	18.39
3441	NYSE	FUL	Tue, Jan 24, 2006	17.50	18.24	17.46	18.16
3440	NYSE	FUL	Mon, Jan 23, 2006	17.31	17.60	17.24	17.56
3439	NYSE	FUL	Fri, Jan 20, 2006	17.71	17.71	17.24	17.26
3438	NYSE	FUL	Thu, Jan 19, 2006	18.05	18.05	17.45	17.59
3437	NYSE	FUL	Wed, Jan 18, 2006	18.05	18.73	17.61	17.80
3436	NYSE	FUL	Tue, Jan 17, 2006	16.98	17.00	16.69	16.88
3435	NYSE	FUL	Fri, Jan 13, 2006	16.80	17.11	16.80	16.98
3434	NYSE	FUL	Thu, Jan 12, 2006	16.99	17.15	16.81	16.81
3433	NYSE	FUL	Wed, Jan 11, 2006	17.20	17.20	16.97	17.08
3432	NYSE	FUL	Tue, Jan 10, 2006	17.00	17.47	17.00	17.29
3431	NYSE	FUL	Mon, Jan 9, 2006	16.75	16.86	16.75	16.81
3430	NYSE	FUL	Fri, Jan 6, 2006	16.38	16.66	16.23	16.59
3429	NYSE	FUL	Thu, Jan 5, 2006	16.28	16.45	16.21	16.36
3428	NYSE	FUL	Wed, Jan 4, 2006	16.33	16.34	16.14	16.25
3427	NYSE	FUL	Tue, Jan 3, 2006	16.18	16.41	15.78	16.36
3426	NYSE	FUL	Fri, Dec 30, 2005	16.28	16.28	16.03	16.04
3425	NYSE	FUL	Thu, Dec 29, 2005	16.33	16.54	16.28	16.39
3424	NYSE	FUL	Wed, Dec 28, 2005	16.40	16.53	16.28	16.38
3423	NYSE	FUL	Tue, Dec 27, 2005	16.52	16.63	16.24	16.25
3422	NYSE	FUL	Fri, Dec 23, 2005	16.12	16.57	16.07	16.50
3421	NYSE	FUL	Thu, Dec 22, 2005	15.85	16.19	15.85	16.09
3420	NYSE	FUL	Wed, Dec 21, 2005	15.75	15.93	15.74	15.91
3419	NYSE	FUL	Tue, Dec 20, 2005	15.66	15.79	15.60	15.71
3418	NYSE	FUL	Mon, Dec 19, 2005	15.85	15.86	15.66	15.66
3417	NYSE	FUL	Fri, Dec 16, 2005	15.99	16.01	15.83	15.85
3416	NYSE	FUL	Thu, Dec 15, 2005	15.95	16.00	15.75	15.99
3415	NYSE	FUL	Wed, Dec 14, 2005	15.78	16.06	15.78	16.01
3414	NYSE	FUL	Tue, Dec 13, 2005	15.80	15.88	15.65	15.83
3413	NYSE	FUL	Mon, Dec 12, 2005	15.99	15.99	15.68	15.77
3412	NYSE	FUL	Fri, Dec 9, 2005	15.94	16.06	15.85	15.99
3411	NYSE	FUL	Thu, Dec 8, 2005	16.13	16.20	15.78	15.99
3410	NYSE	FUL	Wed, Dec 7, 2005	16.13	16.18	15.90	16.10
3409	NYSE	FUL	Tue, Dec 6, 2005	15.92	16.21	15.92	16.08
3408	NYSE	FUL	Mon, Dec 5, 2005	15.89	16.07	15.71	15.97
3407	NYSE	FUL	Fri, Dec 2, 2005	15.75	15.99	15.74	15.94
3406	NYSE	FUL	Thu, Dec 1, 2005	15.45	16.02	15.45	16.02
3405	NYSE	FUL	Wed, Nov 30, 2005	15.47	15.61	15.41	15.49
3404	NYSE	FUL	Tue, Nov 29, 2005	15.37	15.59	15.37	15.46
3403	NYSE	FUL	Mon, Nov 28, 2005	15.60	15.60	15.31	15.31
3402	NYSE	FUL	Fri, Nov 25, 2005	15.70	15.70	15.48	15.61
3401	NYSE	FUL	Wed, Nov 23, 2005	15.85	15.93	15.65	15.71
3400	NYSE	FUL	Tue, Nov 22, 2005	15.87	15.99	15.75	15.96
3399	NYSE	FUL	Mon, Nov 21, 2005	15.50	15.99	15.50	15.93
3398	NYSE	FUL	Fri, Nov 18, 2005	15.79	15.79	15.48	15.66
3397	NYSE	FUL	Thu, Nov 17, 2005	15.21	15.54	15.18	15.54
3396	NYSE	FUL	Wed, Nov 16, 2005	15.18	15.20	15.02	15.16
3395	NYSE	FUL	Tue, Nov 15, 2005	15.26	15.28	15.06	15.13
3394	NYSE	FUL	Mon, Nov 14, 2005	15.47	15.50	15.18	15.30
3393	NYSE	FUL	Fri, Nov 11, 2005	15.50	15.53	15.32	15.43
3392	NYSE	FUL	Thu, Nov 10, 2005	15.25	15.56	15.13	15.53
3391	NYSE	FUL	Wed, Nov 9, 2005	15.23	15.47	15.14	15.29
3390	NYSE	FUL	Tue, Nov 8, 2005	14.74	15.22	14.74	15.17
3389	NYSE	FUL	Mon, Nov 7, 2005	15.38	15.38	15.06	15.22
3388	NYSE	FUL	Fri, Nov 4, 2005	15.09	15.28	15.08	15.27
3387	NYSE	FUL	Thu, Nov 3, 2005	15.25	15.28	14.97	15.05
3386	NYSE	FUL	Wed, Nov 2, 2005	14.99	15.28	14.99	15.20
3385	NYSE	FUL	Tue, Nov 1, 2005	14.93	15.08	14.87	14.98
3384	NYSE	FUL	Mon, Oct 31, 2005	14.80	15.10	14.75	14.99
3383	NYSE	FUL	Fri, Oct 28, 2005	14.55	14.83	14.37	14.78
3382	NYSE	FUL	Thu, Oct 27, 2005	14.78	14.81	14.44	14.44
3381	NYSE	FUL	Wed, Oct 26, 2005	15.00	15.12	14.79	14.85
3380	NYSE	FUL	Tue, Oct 25, 2005	14.88	15.07	14.82	15.05
3379	NYSE	FUL	Mon, Oct 24, 2005	14.50	14.93	14.50	14.92
3378	NYSE	FUL	Fri, Oct 21, 2005	14.59	14.76	14.45	14.47
3377	NYSE	FUL	Thu, Oct 20, 2005	14.32	14.90	14.31	14.57
3376	NYSE	FUL	Wed, Oct 19, 2005	14.35	14.35	14.04	14.32
3375	NYSE	FUL	Tue, Oct 18, 2005	14.38	14.55	14.31	14.42
3374	NYSE	FUL	Mon, Oct 17, 2005	14.35	14.48	14.25	14.38
3373	NYSE	FUL	Fri, Oct 14, 2005	14.49	14.52	14.30	14.45
3372	NYSE	FUL	Thu, Oct 13, 2005	14.33	14.54	14.25	14.44
3371	NYSE	FUL	Wed, Oct 12, 2005	14.50	14.69	14.22	14.39
3370	NYSE	FUL	Tue, Oct 11, 2005	14.65	14.73	14.45	14.51
3369	NYSE	FUL	Mon, Oct 10, 2005	14.85	14.88	14.58	14.67
3368	NYSE	FUL	Fri, Oct 7, 2005	14.90	15.05	14.81	14.85
3367	NYSE	FUL	Thu, Oct 6, 2005	14.93	15.06	14.67	14.88
3366	NYSE	FUL	Wed, Oct 5, 2005	15.31	15.32	14.89	14.96
3365	NYSE	FUL	Tue, Oct 4, 2005	15.85	15.85	15.47	15.51
3364	NYSE	FUL	Mon, Oct 3, 2005	15.54	15.81	15.53	15.75
3363	NYSE	FUL	Fri, Sep 30, 2005	15.41	15.60	15.23	15.54
3362	NYSE	FUL	Thu, Sep 29, 2005	15.25	15.48	15.02	15.45
3361	NYSE	FUL	Wed, Sep 28, 2005	14.93	15.33	14.91	15.17
3360	NYSE	FUL	Tue, Sep 27, 2005	14.93	15.25	14.92	15.03
3359	NYSE	FUL	Mon, Sep 26, 2005	14.91	15.11	14.74	14.85
3358	NYSE	FUL	Fri, Sep 23, 2005	14.51	15.10	14.50	14.98
3357	NYSE	FUL	Thu, Sep 22, 2005	14.70	14.78	14.42	14.51
3356	NYSE	FUL	Wed, Sep 21, 2005	14.90	15.20	14.43	14.79
3355	NYSE	FUL	Tue, Sep 20, 2005	14.20	14.23	13.65	13.95
3354	NYSE	FUL	Mon, Sep 19, 2005	14.50	14.50	14.01	14.17
3353	NYSE	FUL	Fri, Sep 16, 2005	16.08	16.08	14.20	14.38
3352	NYSE	FUL	Thu, Sep 15, 2005	16.35	16.51	16.19	16.23
3351	NYSE	FUL	Wed, Sep 14, 2005	16.47	16.47	16.22	16.28
3350	NYSE	FUL	Tue, Sep 13, 2005	16.65	16.65	16.37	16.47
3349	NYSE	FUL	Mon, Sep 12, 2005	16.85	16.95	16.78	16.81
3348	NYSE	FUL	Fri, Sep 9, 2005	16.57	17.09	16.56	16.89
3347	NYSE	FUL	Thu, Sep 8, 2005	16.44	16.60	16.37	16.60
3346	NYSE	FUL	Wed, Sep 7, 2005	16.30	16.48	16.25	16.46
3345	NYSE	FUL	Tue, Sep 6, 2005	16.20	16.52	16.19	16.35
3344	NYSE	FUL	Fri, Sep 2, 2005	16.17	16.28	16.11	16.17
3343	NYSE	FUL	Thu, Sep 1, 2005	16.40	16.48	16.04	16.12
3342	NYSE	FUL	Wed, Aug 31, 2005	16.10	16.45	16.09	16.41
3341	NYSE	FUL	Tue, Aug 30, 2005	16.23	16.23	15.92	16.06
3340	NYSE	FUL	Mon, Aug 29, 2005	15.95	16.27	15.83	16.26
3339	NYSE	FUL	Fri, Aug 26, 2005	16.36	16.36	16.04	16.05
3338	NYSE	FUL	Thu, Aug 25, 2005	16.20	16.39	16.15	16.36
3337	NYSE	FUL	Wed, Aug 24, 2005	16.17	16.33	16.03	16.20
3336	NYSE	FUL	Tue, Aug 23, 2005	16.51	16.51	16.15	16.20
3335	NYSE	FUL	Mon, Aug 22, 2005	16.32	16.54	16.23	16.53
3334	NYSE	FUL	Fri, Aug 19, 2005	16.30	16.43	16.23	16.27
3333	NYSE	FUL	Thu, Aug 18, 2005	16.70	16.70	16.34	16.39
3332	NYSE	FUL	Wed, Aug 17, 2005	16.65	16.95	16.52	16.78
3331	NYSE	FUL	Tue, Aug 16, 2005	17.06	17.09	16.63	16.64
3330	NYSE	FUL	Mon, Aug 15, 2005	17.21	17.35	16.92	17.12
3329	NYSE	FUL	Fri, Aug 12, 2005	17.38	17.38	16.76	16.86
3328	NYSE	FUL	Thu, Aug 11, 2005	17.20	17.50	17.08	17.46
3327	NYSE	FUL	Wed, Aug 10, 2005	17.13	17.30	17.12	17.30
3326	NYSE	FUL	Tue, Aug 9, 2005	17.14	17.21	17.05	17.18
3325	NYSE	FUL	Mon, Aug 8, 2005	17.02	17.18	17.00	17.14
3324	NYSE	FUL	Fri, Aug 5, 2005	17.07	17.15	16.86	16.99
3323	NYSE	FUL	Thu, Aug 4, 2005	17.35	17.43	17.07	17.10
3322	NYSE	FUL	Wed, Aug 3, 2005	17.65	17.76	17.43	17.55
3321	NYSE	FUL	Tue, Aug 2, 2005	17.55	17.81	17.46	17.78
3320	NYSE	FUL	Mon, Aug 1, 2005	17.28	17.65	17.27	17.52
3319	NYSE	FUL	Fri, Jul 29, 2005	17.47	17.68	17.27	17.27
3318	NYSE	FUL	Thu, Jul 28, 2005	17.40	17.66	17.40	17.54
3317	NYSE	FUL	Wed, Jul 27, 2005	17.30	17.48	17.04	17.40
3316	NYSE	FUL	Tue, Jul 26, 2005	17.28	17.39	17.11	17.28
3315	NYSE	FUL	Mon, Jul 25, 2005	17.73	17.73	17.30	17.30
3314	NYSE	FUL	Fri, Jul 22, 2005	17.28	17.75	17.28	17.75
3313	NYSE	FUL	Thu, Jul 21, 2005	17.71	17.71	17.24	17.25
3312	NYSE	FUL	Wed, Jul 20, 2005	17.43	17.75	17.43	17.70
3311	NYSE	FUL	Tue, Jul 19, 2005	17.59	17.73	17.46	17.54
3310	NYSE	FUL	Mon, Jul 18, 2005	17.39	17.58	17.33	17.47
3309	NYSE	FUL	Fri, Jul 15, 2005	17.55	17.56	17.30	17.41
3308	NYSE	FUL	Thu, Jul 14, 2005	17.50	17.77	17.50	17.61
3307	NYSE	FUL	Wed, Jul 13, 2005	17.91	17.98	17.69	17.70
3306	NYSE	FUL	Tue, Jul 12, 2005	17.70	18.06	17.66	17.94
3305	NYSE	FUL	Mon, Jul 11, 2005	17.95	18.05	17.71	17.87
3304	NYSE	FUL	Fri, Jul 8, 2005	17.42	17.95	17.40	17.88
3303	NYSE	FUL	Thu, Jul 7, 2005	17.20	17.44	17.18	17.40
3302	NYSE	FUL	Wed, Jul 6, 2005	17.08	17.42	17.05	17.38
3301	NYSE	FUL	Tue, Jul 5, 2005	16.99	17.13	16.99	17.09
3300	NYSE	FUL	Fri, Jul 1, 2005	17.03	17.13	16.86	17.04
3299	NYSE	FUL	Thu, Jun 30, 2005	17.18	17.23	17.03	17.03
3298	NYSE	FUL	Wed, Jun 29, 2005	16.97	17.15	16.92	17.10
3297	NYSE	FUL	Tue, Jun 28, 2005	16.40	16.99	16.40	16.93
3296	NYSE	FUL	Mon, Jun 27, 2005	16.28	16.50	16.21	16.40
3295	NYSE	FUL	Fri, Jun 24, 2005	16.38	16.50	16.26	16.49
3294	NYSE	FUL	Thu, Jun 23, 2005	16.86	16.89	16.16	16.38
3293	NYSE	FUL	Wed, Jun 22, 2005	17.00	17.40	16.38	16.85
3292	NYSE	FUL	Tue, Jun 21, 2005	16.18	16.19	15.86	15.90
3291	NYSE	FUL	Mon, Jun 20, 2005	16.44	16.53	16.27	16.27
3290	NYSE	FUL	Fri, Jun 17, 2005	16.79	16.81	16.51	16.51
3289	NYSE	FUL	Thu, Jun 16, 2005	16.57	16.83	16.45	16.73
3288	NYSE	FUL	Wed, Jun 15, 2005	16.44	16.58	16.18	16.57
3287	NYSE	FUL	Tue, Jun 14, 2005	16.25	16.48	16.25	16.42
3286	NYSE	FUL	Mon, Jun 13, 2005	16.08	16.32	16.04	16.30
3285	NYSE	FUL	Fri, Jun 10, 2005	16.24	16.35	16.20	16.22
3284	NYSE	FUL	Thu, Jun 9, 2005	16.31	16.39	16.13	16.26
3283	NYSE	FUL	Wed, Jun 8, 2005	16.58	16.58	16.26	16.32
3282	NYSE	FUL	Tue, Jun 7, 2005	16.41	16.78	16.41	16.58
3281	NYSE	FUL	Mon, Jun 6, 2005	16.50	16.52	16.28	16.40
3280	NYSE	FUL	Fri, Jun 3, 2005	16.68	16.80	16.58	16.72
3279	NYSE	FUL	Thu, Jun 2, 2005	16.39	16.84	16.24	16.70
3278	NYSE	FUL	Wed, Jun 1, 2005	16.15	16.40	16.09	16.39
3277	NYSE	FUL	Tue, May 31, 2005	15.89	16.28	15.88	16.20
3276	NYSE	FUL	Fri, May 27, 2005	15.86	15.97	15.80	15.90
3275	NYSE	FUL	Thu, May 26, 2005	15.58	15.89	15.58	15.88
3274	NYSE	FUL	Wed, May 25, 2005	15.63	15.65	15.39	15.56
3273	NYSE	FUL	Tue, May 24, 2005	15.58	15.82	15.43	15.67
3272	NYSE	FUL	Mon, May 23, 2005	15.64	15.86	15.64	15.68
3271	NYSE	FUL	Fri, May 20, 2005	15.85	15.85	15.62	15.65
3270	NYSE	FUL	Thu, May 19, 2005	15.95	16.14	15.67	15.85
3269	NYSE	FUL	Wed, May 18, 2005	15.49	16.00	15.49	15.95
3268	NYSE	FUL	Tue, May 17, 2005	15.33	15.42	15.20	15.42
3267	NYSE	FUL	Mon, May 16, 2005	15.15	15.39	15.08	15.39
3266	NYSE	FUL	Fri, May 13, 2005	15.55	15.58	14.97	15.20
3265	NYSE	FUL	Thu, May 12, 2005	15.50	15.87	15.42	15.50
3264	NYSE	FUL	Wed, May 11, 2005	15.71	15.76	15.52	15.69
3263	NYSE	FUL	Tue, May 10, 2005	15.85	15.90	15.56	15.70
3262	NYSE	FUL	Mon, May 9, 2005	15.94	15.99	15.89	15.97
3261	NYSE	FUL	Fri, May 6, 2005	16.08	16.15	15.85	15.93
3260	NYSE	FUL	Thu, May 5, 2005	16.01	16.18	15.97	16.03
3259	NYSE	FUL	Wed, May 4, 2005	15.53	16.08	15.50	16.00
3258	NYSE	FUL	Tue, May 3, 2005	15.33	15.71	15.32	15.53
3257	NYSE	FUL	Mon, May 2, 2005	15.25	15.50	15.16	15.36
3256	NYSE	FUL	Fri, Apr 29, 2005	15.17	15.20	14.95	15.16
3255	NYSE	FUL	Thu, Apr 28, 2005	15.06	15.30	15.06	15.12
3254	NYSE	FUL	Wed, Apr 27, 2005	15.13	15.36	15.01	15.05
3253	NYSE	FUL	Tue, Apr 26, 2005	14.75	15.32	14.72	15.12
3252	NYSE	FUL	Mon, Apr 25, 2005	14.33	14.54	14.25	14.42
3251	NYSE	FUL	Fri, Apr 22, 2005	14.43	14.45	14.10	14.29
3250	NYSE	FUL	Thu, Apr 21, 2005	14.16	14.50	14.16	14.47
3249	NYSE	FUL	Wed, Apr 20, 2005	14.26	14.26	14.02	14.06
3248	NYSE	FUL	Tue, Apr 19, 2005	13.95	14.33	13.93	14.28
3247	NYSE	FUL	Mon, Apr 18, 2005	13.68	13.94	13.61	13.89
3246	NYSE	FUL	Fri, Apr 15, 2005	13.80	13.81	13.47	13.59
3245	NYSE	FUL	Thu, Apr 14, 2005	14.14	14.19	13.75	13.80
3244	NYSE	FUL	Wed, Apr 13, 2005	14.36	14.43	14.00	14.10
3243	NYSE	FUL	Tue, Apr 12, 2005	14.30	14.33	13.98	14.31
3242	NYSE	FUL	Mon, Apr 11, 2005	14.45	14.50	14.30	14.30
3241	NYSE	FUL	Fri, Apr 8, 2005	14.45	14.48	14.39	14.40
3240	NYSE	FUL	Thu, Apr 7, 2005	14.38	14.48	14.23	14.42
3239	NYSE	FUL	Wed, Apr 6, 2005	14.49	14.55	14.38	14.38
3238	NYSE	FUL	Tue, Apr 5, 2005	14.41	14.58	14.41	14.43
3237	NYSE	FUL	Mon, Apr 4, 2005	14.35	14.45	14.22	14.42
3236	NYSE	FUL	Fri, Apr 1, 2005	14.48	14.58	14.27	14.32
3235	NYSE	FUL	Thu, Mar 31, 2005	14.43	14.54	14.35	14.50
3234	NYSE	FUL	Wed, Mar 30, 2005	14.29	14.53	14.29	14.47
3233	NYSE	FUL	Tue, Mar 29, 2005	14.32	14.60	14.26	14.28
3232	NYSE	FUL	Mon, Mar 28, 2005	14.12	14.41	14.12	14.38
3231	NYSE	FUL	Thu, Mar 24, 2005	14.18	14.24	14.04	14.09
3230	NYSE	FUL	Wed, Mar 23, 2005	13.83	14.50	13.75	14.13
3229	NYSE	FUL	Tue, Mar 22, 2005	13.54	13.70	13.33	13.35
3228	NYSE	FUL	Mon, Mar 21, 2005	13.62	13.62	13.41	13.54
3227	NYSE	FUL	Fri, Mar 18, 2005	13.48	13.60	13.41	13.55
3226	NYSE	FUL	Thu, Mar 17, 2005	13.43	13.59	13.29	13.33
3225	NYSE	FUL	Wed, Mar 16, 2005	13.55	13.64	13.34	13.40
3224	NYSE	FUL	Tue, Mar 15, 2005	13.83	14.00	13.58	13.59
3223	NYSE	FUL	Mon, Mar 14, 2005	13.70	13.85	13.70	13.77
3222	NYSE	FUL	Fri, Mar 11, 2005	13.70	13.80	13.59	13.72
3221	NYSE	FUL	Thu, Mar 10, 2005	13.70	13.79	13.61	13.70
3220	NYSE	FUL	Wed, Mar 9, 2005	13.56	13.83	13.54	13.72
3219	NYSE	FUL	Tue, Mar 8, 2005	13.53	13.68	13.53	13.56
3218	NYSE	FUL	Mon, Mar 7, 2005	13.71	13.75	13.39	13.43
3217	NYSE	FUL	Fri, Mar 4, 2005	13.46	13.73	13.46	13.70
3216	NYSE	FUL	Thu, Mar 3, 2005	13.20	13.50	13.20	13.43
3215	NYSE	FUL	Wed, Mar 2, 2005	13.25	13.51	13.17	13.22
3214	NYSE	FUL	Tue, Mar 1, 2005	13.32	13.52	13.30	13.38
3213	NYSE	FUL	Mon, Feb 28, 2005	13.20	13.34	13.18	13.32
3212	NYSE	FUL	Fri, Feb 25, 2005	12.98	13.20	12.88	13.20
3211	NYSE	FUL	Thu, Feb 24, 2005	12.73	13.00	12.63	12.96
3210	NYSE	FUL	Wed, Feb 23, 2005	12.70	12.75	12.63	12.73
3209	NYSE	FUL	Tue, Feb 22, 2005	12.91	12.96	12.70	12.75
3208	NYSE	FUL	Fri, Feb 18, 2005	13.20	13.23	12.90	12.91
3207	NYSE	FUL	Thu, Feb 17, 2005	13.05	13.29	13.05	13.18
3206	NYSE	FUL	Wed, Feb 16, 2005	13.13	13.15	13.02	13.05
3205	NYSE	FUL	Tue, Feb 15, 2005	12.85	13.23	12.82	13.16
3204	NYSE	FUL	Mon, Feb 14, 2005	13.03	13.03	12.76	12.85
3203	NYSE	FUL	Fri, Feb 11, 2005	13.14	13.14	12.66	13.03
3202	NYSE	FUL	Thu, Feb 10, 2005	13.15	13.23	13.01	13.14
3201	NYSE	FUL	Wed, Feb 9, 2005	13.36	13.36	13.11	13.15
3200	NYSE	FUL	Tue, Feb 8, 2005	13.43	13.52	13.31	13.41
3199	NYSE	FUL	Mon, Feb 7, 2005	13.31	13.47	13.31	13.43
3198	NYSE	FUL	Fri, Feb 4, 2005	13.06	13.29	13.06	13.26
3197	NYSE	FUL	Thu, Feb 3, 2005	13.10	13.36	13.05	13.26
3196	NYSE	FUL	Wed, Feb 2, 2005	13.35	13.45	13.33	13.44
3195	NYSE	FUL	Tue, Feb 1, 2005	13.36	13.40	13.24	13.37
3194	NYSE	FUL	Mon, Jan 31, 2005	13.18	13.45	13.18	13.34
3193	NYSE	FUL	Fri, Jan 28, 2005	13.08	13.35	13.06	13.10
3192	NYSE	FUL	Thu, Jan 27, 2005	13.22	13.41	13.19	13.31
3191	NYSE	FUL	Wed, Jan 26, 2005	13.29	13.35	13.15	13.35
3190	NYSE	FUL	Tue, Jan 25, 2005	13.13	13.40	13.13	13.28
3189	NYSE	FUL	Mon, Jan 24, 2005	13.35	13.39	13.14	13.18
3188	NYSE	FUL	Fri, Jan 21, 2005	13.45	13.50	13.21	13.43
3187	NYSE	FUL	Thu, Jan 20, 2005	13.43	13.55	13.34	13.42
3186	NYSE	FUL	Wed, Jan 19, 2005	13.60	13.72	13.52	13.54
3185	NYSE	FUL	Tue, Jan 18, 2005	13.40	13.71	13.32	13.65
3184	NYSE	FUL	Fri, Jan 14, 2005	13.25	13.39	13.20	13.39
3183	NYSE	FUL	Thu, Jan 13, 2005	13.30	13.36	13.17	13.24
3182	NYSE	FUL	Wed, Jan 12, 2005	13.40	13.40	13.05	13.33
3181	NYSE	FUL	Tue, Jan 11, 2005	13.35	13.49	13.12	13.49
3180	NYSE	FUL	Mon, Jan 10, 2005	13.25	13.62	13.25	13.55
3179	NYSE	FUL	Fri, Jan 7, 2005	13.69	13.75	13.34	13.34
3178	NYSE	FUL	Thu, Jan 6, 2005	13.55	13.90	13.55	13.62
3177	NYSE	FUL	Wed, Jan 5, 2005	13.90	13.92	13.50	13.55
3176	NYSE	FUL	Tue, Jan 4, 2005	14.20	14.20	13.80	13.90
3175	NYSE	FUL	Mon, Jan 3, 2005	14.26	14.37	14.13	14.20
3174	NYSE	FUL	Fri, Dec 31, 2004	14.20	14.27	14.09	14.26
3173	NYSE	FUL	Thu, Dec 30, 2004	14.23	14.29	14.13	14.23
3172	NYSE	FUL	Wed, Dec 29, 2004	14.20	14.30	14.12	14.30
3171	NYSE	FUL	Tue, Dec 28, 2004	14.14	14.50	14.14	14.28
3170	NYSE	FUL	Mon, Dec 27, 2004	14.36	14.38	14.14	14.14
3169	NYSE	FUL	Thu, Dec 23, 2004	14.25	14.40	14.21	14.34
3168	NYSE	FUL	Wed, Dec 22, 2004	14.05	14.25	14.05	14.25
3167	NYSE	FUL	Tue, Dec 21, 2004	13.80	14.10	13.80	14.10
3166	NYSE	FUL	Mon, Dec 20, 2004	14.00	14.13	13.92	13.92
3165	NYSE	FUL	Fri, Dec 17, 2004	14.03	14.06	13.91	14.00
3164	NYSE	FUL	Thu, Dec 16, 2004	14.15	14.15	13.94	14.01
3163	NYSE	FUL	Wed, Dec 15, 2004	13.98	14.20	13.97	14.20
3162	NYSE	FUL	Tue, Dec 14, 2004	14.03	14.03	13.92	13.99
3161	NYSE	FUL	Mon, Dec 13, 2004	13.98	14.09	13.91	14.05
3160	NYSE	FUL	Fri, Dec 10, 2004	13.91	14.00	13.84	13.95
3159	NYSE	FUL	Thu, Dec 9, 2004	13.83	14.06	13.68	14.00
3158	NYSE	FUL	Wed, Dec 8, 2004	13.81	13.95	13.77	13.88
3157	NYSE	FUL	Tue, Dec 7, 2004	14.17	14.17	13.77	13.81
3156	NYSE	FUL	Mon, Dec 6, 2004	14.38	14.41	14.10	14.20
3155	NYSE	FUL	Fri, Dec 3, 2004	14.44	14.44	14.21	14.42
3154	NYSE	FUL	Thu, Dec 2, 2004	14.46	14.53	14.11	14.49
3153	NYSE	FUL	Wed, Dec 1, 2004	14.19	14.65	14.19	14.55
3152	NYSE	FUL	Tue, Nov 30, 2004	14.40	14.40	14.25	14.31
3151	NYSE	FUL	Mon, Nov 29, 2004	14.19	14.58	14.01	14.46
3150	NYSE	FUL	Fri, Nov 26, 2004	14.23	14.25	14.18	14.18
3149	NYSE	FUL	Wed, Nov 24, 2004	14.09	14.24	14.04	14.22
3148	NYSE	FUL	Tue, Nov 23, 2004	14.00	14.14	13.92	14.09
3147	NYSE	FUL	Mon, Nov 22, 2004	13.95	14.13	13.93	14.12
3146	NYSE	FUL	Fri, Nov 19, 2004	13.95	14.00	13.87	13.98
3145	NYSE	FUL	Thu, Nov 18, 2004	13.95	14.08	13.87	14.04
3144	NYSE	FUL	Wed, Nov 17, 2004	14.00	14.27	13.87	13.98
3143	NYSE	FUL	Tue, Nov 16, 2004	13.99	14.09	13.96	13.96
3142	NYSE	FUL	Mon, Nov 15, 2004	14.02	14.10	13.98	14.04
3141	NYSE	FUL	Fri, Nov 12, 2004	13.95	14.16	13.95	14.10
3140	NYSE	FUL	Thu, Nov 11, 2004	14.00	14.20	13.95	14.13
3139	NYSE	FUL	Wed, Nov 10, 2004	14.20	14.43	14.05	14.14
3138	NYSE	FUL	Tue, Nov 9, 2004	13.95	14.19	13.95	14.17
3137	NYSE	FUL	Mon, Nov 8, 2004	14.08	14.08	13.92	13.93
3136	NYSE	FUL	Fri, Nov 5, 2004	14.00	14.13	13.96	14.09
3135	NYSE	FUL	Thu, Nov 4, 2004	13.58	13.97	13.50	13.97
3134	NYSE	FUL	Wed, Nov 3, 2004	13.46	13.63	13.45	13.62
3133	NYSE	FUL	Tue, Nov 2, 2004	13.40	13.50	13.18	13.25
3132	NYSE	FUL	Mon, Nov 1, 2004	13.40	13.41	13.18	13.38
3131	NYSE	FUL	Fri, Oct 29, 2004	13.30	13.50	13.30	13.45
3130	NYSE	FUL	Thu, Oct 28, 2004	13.45	13.45	13.23	13.26
3129	NYSE	FUL	Wed, Oct 27, 2004	13.20	13.50	13.16	13.50
3128	NYSE	FUL	Tue, Oct 26, 2004	13.09	13.16	12.80	13.16
3127	NYSE	FUL	Mon, Oct 25, 2004	12.96	13.23	12.89	13.09
3126	NYSE	FUL	Fri, Oct 22, 2004	13.13	13.28	12.96	12.96
3125	NYSE	FUL	Thu, Oct 21, 2004	13.11	13.23	13.03	13.12
3124	NYSE	FUL	Wed, Oct 20, 2004	13.00	13.13	12.76	13.11
3123	NYSE	FUL	Tue, Oct 19, 2004	13.30	13.41	12.96	13.01
3122	NYSE	FUL	Mon, Oct 18, 2004	13.30	13.40	13.20	13.27
3121	NYSE	FUL	Fri, Oct 15, 2004	13.12	13.42	12.97	13.30
3120	NYSE	FUL	Thu, Oct 14, 2004	13.20	13.40	13.11	13.14
3119	NYSE	FUL	Wed, Oct 13, 2004	13.68	13.68	13.21	13.22
3118	NYSE	FUL	Tue, Oct 12, 2004	13.55	13.69	13.45	13.63
3117	NYSE	FUL	Mon, Oct 11, 2004	13.55	13.74	13.54	13.73
3116	NYSE	FUL	Fri, Oct 8, 2004	13.57	13.91	13.56	13.57
3115	NYSE	FUL	Thu, Oct 7, 2004	13.90	13.91	13.55	13.59
3114	NYSE	FUL	Wed, Oct 6, 2004	13.66	14.00	13.64	13.95
3113	NYSE	FUL	Tue, Oct 5, 2004	13.88	13.88	13.63	13.66
3112	NYSE	FUL	Mon, Oct 4, 2004	14.04	14.10	13.76	13.83
3111	NYSE	FUL	Fri, Oct 1, 2004	13.75	14.07	13.72	14.03
3110	NYSE	FUL	Thu, Sep 30, 2004	13.65	13.75	13.62	13.70
3109	NYSE	FUL	Wed, Sep 29, 2004	13.40	13.61	13.38	13.61
3108	NYSE	FUL	Tue, Sep 28, 2004	13.22	13.49	13.20	13.49
3107	NYSE	FUL	Mon, Sep 27, 2004	13.25	13.35	13.17	13.20
3106	NYSE	FUL	Fri, Sep 24, 2004	13.28	13.39	13.25	13.29
3105	NYSE	FUL	Thu, Sep 23, 2004	13.28	13.34	13.28	13.28
3104	NYSE	FUL	Wed, Sep 22, 2004	13.48	13.48	13.20	13.23
3103	NYSE	FUL	Tue, Sep 21, 2004	13.27	13.53	13.27	13.53
3102	NYSE	FUL	Mon, Sep 20, 2004	13.38	13.38	13.23	13.26
3101	NYSE	FUL	Fri, Sep 17, 2004	13.59	13.62	13.30	13.42
3100	NYSE	FUL	Thu, Sep 16, 2004	13.40	13.66	13.40	13.58
3099	NYSE	FUL	Wed, Sep 15, 2004	13.50	13.57	13.33	13.35
3098	NYSE	FUL	Tue, Sep 14, 2004	13.38	13.65	13.25	13.58
3097	NYSE	FUL	Mon, Sep 13, 2004	13.89	13.97	13.75	13.81
3096	NYSE	FUL	Fri, Sep 10, 2004	13.84	13.96	13.71	13.96
3095	NYSE	FUL	Thu, Sep 9, 2004	13.57	13.97	13.57	13.89
3094	NYSE	FUL	Wed, Sep 8, 2004	13.75	13.81	13.53	13.57
3093	NYSE	FUL	Tue, Sep 7, 2004	13.58	13.76	13.58	13.69
3092	NYSE	FUL	Fri, Sep 3, 2004	13.60	13.76	13.53	13.56
3091	NYSE	FUL	Thu, Sep 2, 2004	13.23	13.62	13.23	13.62
3090	NYSE	FUL	Wed, Sep 1, 2004	13.07	13.36	13.06	13.32
3089	NYSE	FUL	Tue, Aug 31, 2004	13.15	13.25	13.03	13.17
3088	NYSE	FUL	Mon, Aug 30, 2004	13.38	13.43	13.13	13.13
3087	NYSE	FUL	Fri, Aug 27, 2004	13.40	13.44	13.38	13.43
3086	NYSE	FUL	Thu, Aug 26, 2004	13.35	13.40	13.29	13.40
3085	NYSE	FUL	Wed, Aug 25, 2004	13.16	13.37	12.97	13.36
3084	NYSE	FUL	Tue, Aug 24, 2004	13.03	13.16	13.01	13.16
3083	NYSE	FUL	Mon, Aug 23, 2004	13.15	13.20	12.88	12.95
3082	NYSE	FUL	Fri, Aug 20, 2004	12.87	13.20	12.87	13.20
3081	NYSE	FUL	Thu, Aug 19, 2004	12.91	12.92	12.76	12.86
3080	NYSE	FUL	Wed, Aug 18, 2004	12.83	12.95	12.80	12.93
3079	NYSE	FUL	Tue, Aug 17, 2004	12.91	12.92	12.78	12.86
3078	NYSE	FUL	Mon, Aug 16, 2004	12.71	12.91	12.71	12.91
3077	NYSE	FUL	Fri, Aug 13, 2004	12.85	12.90	12.62	12.67
3076	NYSE	FUL	Thu, Aug 12, 2004	12.93	12.96	12.74	12.83
3075	NYSE	FUL	Wed, Aug 11, 2004	12.99	13.03	12.80	13.01
3074	NYSE	FUL	Tue, Aug 10, 2004	12.73	13.07	12.73	13.06
3073	NYSE	FUL	Mon, Aug 9, 2004	12.78	12.88	12.70	12.73
3072	NYSE	FUL	Fri, Aug 6, 2004	12.98	13.01	12.66	12.73
3071	NYSE	FUL	Thu, Aug 5, 2004	13.41	13.48	13.04	13.08
3070	NYSE	FUL	Wed, Aug 4, 2004	13.28	13.55	13.10	13.44
3069	NYSE	FUL	Tue, Aug 3, 2004	13.55	13.55	13.30	13.30
3068	NYSE	FUL	Mon, Aug 2, 2004	13.37	13.65	13.36	13.60
3067	NYSE	FUL	Fri, Jul 30, 2004	13.40	13.44	13.33	13.37
3066	NYSE	FUL	Thu, Jul 29, 2004	13.35	13.44	13.30	13.44
3065	NYSE	FUL	Wed, Jul 28, 2004	13.20	13.32	13.13	13.25
3064	NYSE	FUL	Tue, Jul 27, 2004	13.13	13.42	13.13	13.29
3063	NYSE	FUL	Mon, Jul 26, 2004	13.28	13.35	13.09	13.14
3062	NYSE	FUL	Fri, Jul 23, 2004	13.66	13.66	13.22	13.22
3061	NYSE	FUL	Thu, Jul 22, 2004	13.61	13.85	13.55	13.65
3060	NYSE	FUL	Wed, Jul 21, 2004	14.09	14.09	13.58	13.60
3059	NYSE	FUL	Tue, Jul 20, 2004	13.85	13.99	13.78	13.99
3058	NYSE	FUL	Mon, Jul 19, 2004	13.86	14.00	13.70	13.87
3057	NYSE	FUL	Fri, Jul 16, 2004	13.93	14.09	13.78	13.83
3056	NYSE	FUL	Thu, Jul 15, 2004	14.05	14.10	13.90	13.94
3055	NYSE	FUL	Wed, Jul 14, 2004	13.99	14.25	13.98	13.98
3054	NYSE	FUL	Tue, Jul 13, 2004	13.95	14.07	13.95	14.04
3053	NYSE	FUL	Mon, Jul 12, 2004	14.01	14.05	13.87	13.97
3052	NYSE	FUL	Fri, Jul 9, 2004	13.83	14.05	13.77	13.99
3051	NYSE	FUL	Thu, Jul 8, 2004	13.99	14.01	13.73	13.77
3050	NYSE	FUL	Wed, Jul 7, 2004	13.90	14.02	13.90	14.02
3049	NYSE	FUL	Tue, Jul 6, 2004	13.99	14.02	13.84	13.85
3048	NYSE	FUL	Fri, Jul 2, 2004	13.99	14.06	13.93	13.99
3047	NYSE	FUL	Thu, Jul 1, 2004	14.25	14.25	13.92	13.99
3046	NYSE	FUL	Wed, Jun 30, 2004	14.16	14.21	13.90	14.20
3045	NYSE	FUL	Tue, Jun 29, 2004	13.80	14.21	13.80	14.21
3044	NYSE	FUL	Mon, Jun 28, 2004	13.95	14.01	13.85	13.85
3043	NYSE	FUL	Fri, Jun 25, 2004	13.50	14.03	13.50	14.03
3042	NYSE	FUL	Thu, Jun 24, 2004	13.92	13.92	13.65	13.66
3041	NYSE	FUL	Wed, Jun 23, 2004	13.82	13.95	13.57	13.95
3040	NYSE	FUL	Tue, Jun 22, 2004	13.75	13.77	13.44	13.77
3039	NYSE	FUL	Mon, Jun 21, 2004	13.73	13.83	13.62	13.81
3038	NYSE	FUL	Fri, Jun 18, 2004	13.55	13.72	13.55	13.71
3037	NYSE	FUL	Thu, Jun 17, 2004	13.55	13.57	13.40	13.55
3036	NYSE	FUL	Wed, Jun 16, 2004	13.55	13.57	13.29	13.54
3035	NYSE	FUL	Tue, Jun 15, 2004	13.32	13.48	13.32	13.48
3034	NYSE	FUL	Mon, Jun 14, 2004	13.54	13.54	13.08	13.28
3033	NYSE	FUL	Thu, Jun 10, 2004	13.53	13.72	13.49	13.58
3032	NYSE	FUL	Wed, Jun 9, 2004	13.75	13.80	13.46	13.48
3031	NYSE	FUL	Tue, Jun 8, 2004	13.65	13.79	13.53	13.78
3030	NYSE	FUL	Mon, Jun 7, 2004	13.35	13.76	13.32	13.75
3029	NYSE	FUL	Fri, Jun 4, 2004	13.25	13.53	13.17	13.29
3028	NYSE	FUL	Thu, Jun 3, 2004	13.73	13.73	13.21	13.27
3027	NYSE	FUL	Wed, Jun 2, 2004	13.52	13.61	13.24	13.60
3026	NYSE	FUL	Tue, Jun 1, 2004	13.35	13.58	13.25	13.55
3025	NYSE	FUL	Fri, May 28, 2004	13.43	13.55	13.35	13.40
3024	NYSE	FUL	Thu, May 27, 2004	13.32	13.46	13.28	13.46
3023	NYSE	FUL	Wed, May 26, 2004	13.12	13.32	12.95	13.32
3022	NYSE	FUL	Tue, May 25, 2004	13.04	13.23	12.93	13.10
3021	NYSE	FUL	Mon, May 24, 2004	13.20	13.23	12.92	13.04
3020	NYSE	FUL	Fri, May 21, 2004	13.00	13.24	12.80	13.15
3019	NYSE	FUL	Thu, May 20, 2004	13.10	13.20	13.01	13.12
3018	NYSE	FUL	Wed, May 19, 2004	13.20	13.35	13.02	13.11
3017	NYSE	FUL	Tue, May 18, 2004	13.05	13.22	13.00	13.16
3016	NYSE	FUL	Mon, May 17, 2004	13.22	13.24	13.02	13.02
3015	NYSE	FUL	Fri, May 14, 2004	13.58	13.59	13.24	13.27
3014	NYSE	FUL	Thu, May 13, 2004	13.65	13.95	13.58	13.63
3013	NYSE	FUL	Wed, May 12, 2004	13.08	13.65	12.87	13.65
3012	NYSE	FUL	Tue, May 11, 2004	13.02	13.13	13.01	13.13
3011	NYSE	FUL	Mon, May 10, 2004	13.23	13.23	12.92	12.92
3010	NYSE	FUL	Fri, May 7, 2004	13.65	13.78	13.22	13.26
3009	NYSE	FUL	Thu, May 6, 2004	13.75	13.76	13.41	13.70
3008	NYSE	FUL	Wed, May 5, 2004	13.70	13.79	13.64	13.75
3007	NYSE	FUL	Tue, May 4, 2004	13.48	13.97	13.48	13.74
3006	NYSE	FUL	Mon, May 3, 2004	13.65	13.69	13.45	13.49
3005	NYSE	FUL	Fri, Apr 30, 2004	13.77	13.92	13.59	13.70
3004	NYSE	FUL	Thu, Apr 29, 2004	14.00	14.20	13.68	13.72
3003	NYSE	FUL	Wed, Apr 28, 2004	14.40	14.40	13.91	13.98
3002	NYSE	FUL	Tue, Apr 27, 2004	14.18	14.43	14.14	14.40
3001	NYSE	FUL	Mon, Apr 26, 2004	14.18	14.33	14.11	14.18
3000	NYSE	FUL	Fri, Apr 23, 2004	14.50	14.50	14.21	14.26
2999	NYSE	FUL	Thu, Apr 22, 2004	14.08	14.50	14.05	14.44
2998	NYSE	FUL	Wed, Apr 21, 2004	14.00	14.05	13.69	14.05
2997	NYSE	FUL	Tue, Apr 20, 2004	13.95	14.20	13.83	13.83
2996	NYSE	FUL	Mon, Apr 19, 2004	14.05	14.09	13.75	13.90
2995	NYSE	FUL	Fri, Apr 16, 2004	14.03	14.14	13.92	14.05
2994	NYSE	FUL	Thu, Apr 15, 2004	14.15	14.30	14.07	14.08
2993	NYSE	FUL	Wed, Apr 14, 2004	14.21	14.46	13.95	14.20
2992	NYSE	FUL	Tue, Apr 13, 2004	14.60	14.60	13.99	14.18
2991	NYSE	FUL	Mon, Apr 12, 2004	14.25	14.54	14.25	14.54
2990	NYSE	FUL	Thu, Apr 8, 2004	14.45	14.48	14.23	14.30
2989	NYSE	FUL	Wed, Apr 7, 2004	14.50	14.50	14.14	14.43
2988	NYSE	FUL	Tue, Apr 6, 2004	14.40	14.50	14.27	14.50
2987	NYSE	FUL	Mon, Apr 5, 2004	14.49	14.50	14.34	14.50
2986	NYSE	FUL	Fri, Apr 2, 2004	14.28	14.50	14.10	14.49
2985	NYSE	FUL	Thu, Apr 1, 2004	14.10	14.38	14.10	14.26
2984	NYSE	FUL	Wed, Mar 31, 2004	14.05	14.23	13.81	14.22
2983	NYSE	FUL	Tue, Mar 30, 2004	13.90	14.12	13.84	14.12
2982	NYSE	FUL	Mon, Mar 29, 2004	13.51	13.98	13.51	13.98
2981	NYSE	FUL	Fri, Mar 26, 2004	13.58	13.60	13.33	13.39
2980	NYSE	FUL	Thu, Mar 25, 2004	13.33	13.72	13.20	13.55
2979	NYSE	FUL	Wed, Mar 24, 2004	12.70	13.38	12.70	13.33
2978	NYSE	FUL	Tue, Mar 23, 2004	12.42	12.73	12.36	12.66
2977	NYSE	FUL	Mon, Mar 22, 2004	12.81	12.81	12.42	12.42
2976	NYSE	FUL	Fri, Mar 19, 2004	13.04	13.05	12.81	12.81
2975	NYSE	FUL	Thu, Mar 18, 2004	13.13	13.20	12.88	13.04
2974	NYSE	FUL	Wed, Mar 17, 2004	12.77	13.26	12.77	13.19
2973	NYSE	FUL	Tue, Mar 16, 2004	12.78	13.08	12.69	12.77
2972	NYSE	FUL	Mon, Mar 15, 2004	13.40	13.42	12.73	12.73
2971	NYSE	FUL	Fri, Mar 12, 2004	13.00	13.38	12.88	13.38
2970	NYSE	FUL	Thu, Mar 11, 2004	12.95	13.20	12.91	12.95
2969	NYSE	FUL	Wed, Mar 10, 2004	13.36	13.49	13.00	13.03
2968	NYSE	FUL	Tue, Mar 9, 2004	13.60	13.62	13.31	13.36
2967	NYSE	FUL	Mon, Mar 8, 2004	13.95	14.03	13.65	13.66
2966	NYSE	FUL	Fri, Mar 5, 2004	14.03	14.07	13.90	13.92
2965	NYSE	FUL	Thu, Mar 4, 2004	13.95	14.01	13.78	14.01
2964	NYSE	FUL	Wed, Mar 3, 2004	13.75	14.01	13.70	14.01
2963	NYSE	FUL	Tue, Mar 2, 2004	13.89	13.95	13.77	13.81
2962	NYSE	FUL	Mon, Mar 1, 2004	13.68	13.96	13.63	13.88
2961	NYSE	FUL	Fri, Feb 27, 2004	13.77	13.88	13.65	13.65
2960	NYSE	FUL	Thu, Feb 26, 2004	13.75	13.86	13.63	13.75
2959	NYSE	FUL	Wed, Feb 25, 2004	13.31	13.75	13.30	13.75
2958	NYSE	FUL	Tue, Feb 24, 2004	13.40	13.65	13.33	13.43
2957	NYSE	FUL	Mon, Feb 23, 2004	13.38	13.55	13.35	13.35
2956	NYSE	FUL	Fri, Feb 20, 2004	13.42	13.60	13.33	13.43
2955	NYSE	FUL	Thu, Feb 19, 2004	13.58	13.85	13.41	13.42
2954	NYSE	FUL	Wed, Feb 18, 2004	13.93	13.95	13.63	13.64
2953	NYSE	FUL	Tue, Feb 17, 2004	13.63	13.97	13.63	13.91
2952	NYSE	FUL	Fri, Feb 13, 2004	13.85	13.85	13.53	13.58
2951	NYSE	FUL	Thu, Feb 12, 2004	13.88	13.90	13.63	13.73
2950	NYSE	FUL	Wed, Feb 11, 2004	13.78	13.85	13.67	13.80
2949	NYSE	FUL	Tue, Feb 10, 2004	13.81	13.88	13.78	13.88
2948	NYSE	FUL	Mon, Feb 9, 2004	14.02	14.06	13.81	13.87
2947	NYSE	FUL	Fri, Feb 6, 2004	13.49	13.77	13.43	13.77
2946	NYSE	FUL	Thu, Feb 5, 2004	13.33	13.50	13.29	13.44
2945	NYSE	FUL	Wed, Feb 4, 2004	13.50	13.50	13.21	13.24
2944	NYSE	FUL	Tue, Feb 3, 2004	13.80	13.82	13.38	13.49
2943	NYSE	FUL	Mon, Feb 2, 2004	14.03	14.07	13.75	13.85
2942	NYSE	FUL	Fri, Jan 30, 2004	14.43	14.43	13.85	14.00
2941	NYSE	FUL	Thu, Jan 29, 2004	14.55	14.59	14.38	14.51
2940	NYSE	FUL	Wed, Jan 28, 2004	14.58	14.68	14.50	14.61
2939	NYSE	FUL	Tue, Jan 27, 2004	14.58	14.68	14.51	14.58
2938	NYSE	FUL	Mon, Jan 26, 2004	14.40	14.60	14.37	14.59
2937	NYSE	FUL	Fri, Jan 23, 2004	14.33	14.51	14.31	14.45
2936	NYSE	FUL	Thu, Jan 22, 2004	14.23	14.38	14.20	14.28
2935	NYSE	FUL	Wed, Jan 21, 2004	14.25	14.26	14.03	14.23
2934	NYSE	FUL	Tue, Jan 20, 2004	14.22	14.25	13.91	14.03
2933	NYSE	FUL	Fri, Jan 16, 2004	14.18	14.25	14.15	14.22
2932	NYSE	FUL	Thu, Jan 15, 2004	14.25	14.25	13.83	14.06
2931	NYSE	FUL	Wed, Jan 14, 2004	14.34	14.50	14.06	14.30
2930	NYSE	FUL	Tue, Jan 13, 2004	14.68	14.70	14.18	14.46
2929	NYSE	FUL	Mon, Jan 12, 2004	14.33	14.79	14.28	14.79
2928	NYSE	FUL	Fri, Jan 9, 2004	14.63	14.78	14.28	14.28
2927	NYSE	FUL	Thu, Jan 8, 2004	14.80	14.93	14.75	14.75
2926	NYSE	FUL	Wed, Jan 7, 2004	14.79	14.85	14.67	14.78
2925	NYSE	FUL	Tue, Jan 6, 2004	15.05	15.17	14.63	14.79
2924	NYSE	FUL	Mon, Jan 5, 2004	15.08	15.18	14.98	15.10
2923	NYSE	FUL	Fri, Jan 2, 2004	14.88	15.12	14.80	14.99
2922	NYSE	FUL	Wed, Dec 31, 2003	14.97	15.10	14.72	14.87
2921	NYSE	FUL	Tue, Dec 30, 2003	14.99	15.00	14.93	14.97
2920	NYSE	FUL	Mon, Dec 29, 2003	14.75	15.00	14.75	14.99
2919	NYSE	FUL	Fri, Dec 26, 2003	14.65	14.79	14.65	14.78
2918	NYSE	FUL	Wed, Dec 24, 2003	14.88	14.88	14.70	14.70
2917	NYSE	FUL	Tue, Dec 23, 2003	14.75	14.95	14.69	14.90
2916	NYSE	FUL	Mon, Dec 22, 2003	14.38	14.75	14.38	14.75
2915	NYSE	FUL	Fri, Dec 19, 2003	14.41	14.42	14.11	14.36
2914	NYSE	FUL	Thu, Dec 18, 2003	14.38	14.55	14.23	14.30
2913	NYSE	FUL	Wed, Dec 17, 2003	14.40	14.45	14.16	14.38
2912	NYSE	FUL	Tue, Dec 16, 2003	14.40	14.42	14.05	14.35
2911	NYSE	FUL	Mon, Dec 15, 2003	14.50	14.65	14.25	14.50
2910	NYSE	FUL	Fri, Dec 12, 2003	13.90	14.45	13.90	14.45
2909	NYSE	FUL	Thu, Dec 11, 2003	13.74	14.00	13.68	14.00
2908	NYSE	FUL	Wed, Dec 10, 2003	13.75	13.78	13.60	13.74
2907	NYSE	FUL	Tue, Dec 9, 2003	13.83	14.00	13.78	13.80
2906	NYSE	FUL	Mon, Dec 8, 2003	13.70	13.83	13.62	13.82
2905	NYSE	FUL	Fri, Dec 5, 2003	13.75	13.83	13.62	13.74
2904	NYSE	FUL	Thu, Dec 4, 2003	13.65	13.83	13.52	13.80
2903	NYSE	FUL	Wed, Dec 3, 2003	13.75	14.00	13.65	13.65
2902	NYSE	FUL	Tue, Dec 2, 2003	13.70	13.75	13.64	13.73
2901	NYSE	FUL	Mon, Dec 1, 2003	13.38	13.66	13.38	13.65
2900	NYSE	FUL	Fri, Nov 28, 2003	13.43	13.45	13.34	13.34
2899	NYSE	FUL	Wed, Nov 26, 2003	13.45	13.53	13.25	13.43
2898	NYSE	FUL	Tue, Nov 25, 2003	13.05	13.47	13.01	13.41
2897	NYSE	FUL	Mon, Nov 24, 2003	12.73	13.00	12.73	13.00
2896	NYSE	FUL	Fri, Nov 21, 2003	12.95	13.04	12.63	12.74
2895	NYSE	FUL	Thu, Nov 20, 2003	12.85	12.90	12.62	12.70
2894	NYSE	FUL	Wed, Nov 19, 2003	13.13	13.18	12.90	12.93
2893	NYSE	FUL	Tue, Nov 18, 2003	13.13	13.33	13.12	13.15
2892	NYSE	FUL	Mon, Nov 17, 2003	13.08	13.23	12.70	13.19
2891	NYSE	FUL	Fri, Nov 14, 2003	13.28	13.43	13.12	13.14
2890	NYSE	FUL	Thu, Nov 13, 2003	13.23	13.27	13.00	13.18
2889	NYSE	FUL	Wed, Nov 12, 2003	12.95	13.28	12.95	13.28
2888	NYSE	FUL	Tue, Nov 11, 2003	13.03	13.10	12.93	13.01
2887	NYSE	FUL	Mon, Nov 10, 2003	13.13	13.13	12.85	12.95
2886	NYSE	FUL	Fri, Nov 7, 2003	13.00	13.35	12.98	13.12
2885	NYSE	FUL	Thu, Nov 6, 2003	12.60	12.88	12.53	12.88
2884	NYSE	FUL	Wed, Nov 5, 2003	12.75	12.75	12.47	12.60
2883	NYSE	FUL	Tue, Nov 4, 2003	12.72	13.00	12.70	12.75
2882	NYSE	FUL	Mon, Nov 3, 2003	12.44	12.70	12.43	12.59
2881	NYSE	FUL	Fri, Oct 31, 2003	12.53	12.56	12.35	12.39
2880	NYSE	FUL	Thu, Oct 30, 2003	12.00	12.63	12.00	12.53
2879	NYSE	FUL	Wed, Oct 29, 2003	12.10	12.13	11.91	11.93
2878	NYSE	FUL	Tue, Oct 28, 2003	12.06	12.14	11.83	12.14
2877	NYSE	FUL	Mon, Oct 27, 2003	12.10	12.15	11.98	12.05
2876	NYSE	FUL	Fri, Oct 24, 2003	11.95	11.97	11.66	11.88
2875	NYSE	FUL	Thu, Oct 23, 2003	12.05	12.08	11.79	11.97
2874	NYSE	FUL	Wed, Oct 22, 2003	12.40	12.40	12.00	12.05
2873	NYSE	FUL	Tue, Oct 21, 2003	12.45	12.58	12.41	12.43
2872	NYSE	FUL	Mon, Oct 20, 2003	12.45	12.60	12.37	12.43
2871	NYSE	FUL	Fri, Oct 17, 2003	12.50	12.57	12.38	12.43
2870	NYSE	FUL	Thu, Oct 16, 2003	12.42	12.74	12.42	12.53
2869	NYSE	FUL	Wed, Oct 15, 2003	12.63	12.63	12.42	12.42
2868	NYSE	FUL	Tue, Oct 14, 2003	12.43	12.75	12.43	12.62
2867	NYSE	FUL	Mon, Oct 13, 2003	12.35	12.58	12.30	12.35
2866	NYSE	FUL	Fri, Oct 10, 2003	12.50	12.50	12.33	12.37
2865	NYSE	FUL	Thu, Oct 9, 2003	12.50	12.83	12.31	12.54
2864	NYSE	FUL	Wed, Oct 8, 2003	12.24	12.66	12.24	12.50
2863	NYSE	FUL	Tue, Oct 7, 2003	12.30	12.30	12.17	12.24
2862	NYSE	FUL	Mon, Oct 6, 2003	12.38	12.44	12.25	12.31
2861	NYSE	FUL	Fri, Oct 3, 2003	12.39	12.84	12.39	12.58
2860	NYSE	FUL	Thu, Oct 2, 2003	12.23	12.47	12.14	12.39
2859	NYSE	FUL	Wed, Oct 1, 2003	12.10	12.28	12.06	12.23
2858	NYSE	FUL	Tue, Sep 30, 2003	12.20	12.27	11.97	12.14
2857	NYSE	FUL	Mon, Sep 29, 2003	11.95	12.43	11.90	12.10
2856	NYSE	FUL	Fri, Sep 26, 2003	12.38	12.47	11.93	11.93
2855	NYSE	FUL	Thu, Sep 25, 2003	12.25	12.80	12.03	12.42
2854	NYSE	FUL	Wed, Sep 24, 2003	12.50	12.50	11.83	11.85
2853	NYSE	FUL	Tue, Sep 23, 2003	12.80	12.82	12.40	12.51
2852	NYSE	FUL	Mon, Sep 22, 2003	13.08	13.08	12.64	12.80
2851	NYSE	FUL	Fri, Sep 19, 2003	13.30	13.54	13.20	13.20
2850	NYSE	FUL	Thu, Sep 18, 2003	13.10	13.40	13.03	13.38
2849	NYSE	FUL	Wed, Sep 17, 2003	13.25	13.25	13.06	13.14
2848	NYSE	FUL	Tue, Sep 16, 2003	13.03	13.30	13.00	13.30
2847	NYSE	FUL	Mon, Sep 15, 2003	13.15	13.26	13.05	13.15
2846	NYSE	FUL	Fri, Sep 12, 2003	13.08	13.25	12.84	13.18
2845	NYSE	FUL	Thu, Sep 11, 2003	12.95	13.18	12.87	13.13
2844	NYSE	FUL	Wed, Sep 10, 2003	13.08	13.24	12.95	13.00
2843	NYSE	FUL	Tue, Sep 9, 2003	13.38	13.40	13.12	13.18
2842	NYSE	FUL	Mon, Sep 8, 2003	13.23	13.53	13.23	13.43
2841	NYSE	FUL	Fri, Sep 5, 2003	13.40	13.50	13.28	13.31
2840	NYSE	FUL	Thu, Sep 4, 2003	13.38	13.53	13.30	13.45
2839	NYSE	FUL	Wed, Sep 3, 2003	13.35	13.50	13.33	13.38
2838	NYSE	FUL	Tue, Sep 2, 2003	13.28	13.44	13.23	13.40
2837	NYSE	FUL	Fri, Aug 29, 2003	13.25	13.33	13.20	13.25
2836	NYSE	FUL	Thu, Aug 28, 2003	12.98	13.30	12.91	13.30
2835	NYSE	FUL	Wed, Aug 27, 2003	13.05	13.23	12.95	13.05
2834	NYSE	FUL	Tue, Aug 26, 2003	12.83	13.15	12.67	13.05
2833	NYSE	FUL	Mon, Aug 25, 2003	12.90	12.90	12.75	12.79
2832	NYSE	FUL	Fri, Aug 22, 2003	13.38	13.38	12.86	12.90
2831	NYSE	FUL	Thu, Aug 21, 2003	13.48	13.50	13.30	13.38
2830	NYSE	FUL	Wed, Aug 20, 2003	13.41	13.50	13.35	13.44
2829	NYSE	FUL	Tue, Aug 19, 2003	12.98	13.50	12.98	13.49
2828	NYSE	FUL	Mon, Aug 18, 2003	13.05	13.15	12.84	12.90
2827	NYSE	FUL	Fri, Aug 15, 2003	12.60	12.93	12.58	12.93
2826	NYSE	FUL	Thu, Aug 14, 2003	12.53	12.61	12.47	12.60
2825	NYSE	FUL	Wed, Aug 13, 2003	12.32	12.55	12.30	12.55
2824	NYSE	FUL	Tue, Aug 12, 2003	12.24	12.36	12.15	12.32
2823	NYSE	FUL	Mon, Aug 11, 2003	12.13	12.25	12.13	12.24
2822	NYSE	FUL	Fri, Aug 8, 2003	12.05	12.19	11.95	12.13
2821	NYSE	FUL	Thu, Aug 7, 2003	11.97	12.03	11.83	12.03
2820	NYSE	FUL	Wed, Aug 6, 2003	11.88	12.05	11.87	11.91
2819	NYSE	FUL	Tue, Aug 5, 2003	12.00	12.04	11.90	11.91
2818	NYSE	FUL	Mon, Aug 4, 2003	11.95	12.10	11.85	12.00
2817	NYSE	FUL	Fri, Aug 1, 2003	12.07	12.07	11.85	11.93
2816	NYSE	FUL	Thu, Jul 31, 2003	12.03	12.30	12.00	12.13
2815	NYSE	FUL	Wed, Jul 30, 2003	11.92	12.02	11.76	12.01
2814	NYSE	FUL	Tue, Jul 29, 2003	11.80	11.96	11.78	11.92
2813	NYSE	FUL	Mon, Jul 28, 2003	11.53	11.81	11.53	11.75
2812	NYSE	FUL	Fri, Jul 25, 2003	11.33	11.49	11.20	11.45
2811	NYSE	FUL	Thu, Jul 24, 2003	11.43	11.55	11.27	11.30
2810	NYSE	FUL	Wed, Jul 23, 2003	11.33	11.43	11.27	11.43
2809	NYSE	FUL	Tue, Jul 22, 2003	11.30	11.37	11.28	11.35
2808	NYSE	FUL	Mon, Jul 21, 2003	11.38	11.40	11.28	11.28
2807	NYSE	FUL	Fri, Jul 18, 2003	11.28	11.43	11.21	11.37
2806	NYSE	FUL	Thu, Jul 17, 2003	11.41	11.53	11.23	11.23
2805	NYSE	FUL	Wed, Jul 16, 2003	11.55	11.58	11.30	11.41
2804	NYSE	FUL	Tue, Jul 15, 2003	11.45	11.56	11.35	11.37
2803	NYSE	FUL	Mon, Jul 14, 2003	11.50	11.52	11.28	11.40
2802	NYSE	FUL	Fri, Jul 11, 2003	11.48	11.71	11.41	11.46
2801	NYSE	FUL	Thu, Jul 10, 2003	11.75	11.75	11.45	11.48
2800	NYSE	FUL	Wed, Jul 9, 2003	11.68	11.88	11.49	11.88
2799	NYSE	FUL	Tue, Jul 8, 2003	11.70	11.75	11.53	11.74
2798	NYSE	FUL	Mon, Jul 7, 2003	11.55	11.75	11.55	11.65
2797	NYSE	FUL	Thu, Jul 3, 2003	11.70	11.70	11.43	11.45
2796	NYSE	FUL	Wed, Jul 2, 2003	11.40	11.70	11.34	11.60
2795	NYSE	FUL	Tue, Jul 1, 2003	11.13	11.55	11.04	11.53
2794	NYSE	FUL	Mon, Jun 30, 2003	11.50	11.50	11.01	11.01
2793	NYSE	FUL	Fri, Jun 27, 2003	11.80	11.80	11.46	11.47
2792	NYSE	FUL	Thu, Jun 26, 2003	11.70	11.92	11.65	11.85
2791	NYSE	FUL	Wed, Jun 25, 2003	11.75	11.83	11.26	11.73
2790	NYSE	FUL	Tue, Jun 24, 2003	11.75	11.93	11.65	11.85
2789	NYSE	FUL	Mon, Jun 23, 2003	11.66	11.80	11.64	11.71
2788	NYSE	FUL	Fri, Jun 20, 2003	11.88	11.88	11.63	11.78
2787	NYSE	FUL	Thu, Jun 19, 2003	11.95	12.08	11.93	12.00
2786	NYSE	FUL	Wed, Jun 18, 2003	12.23	12.23	11.93	11.97
2785	NYSE	FUL	Tue, Jun 17, 2003	12.15	12.26	11.91	12.26
2784	NYSE	FUL	Mon, Jun 16, 2003	11.85	12.18	11.83	12.13
2783	NYSE	FUL	Fri, Jun 13, 2003	12.11	12.12	11.65	11.79
2782	NYSE	FUL	Thu, Jun 12, 2003	11.99	12.11	11.83	12.11
2781	NYSE	FUL	Wed, Jun 11, 2003	12.00	12.00	11.82	11.99
2780	NYSE	FUL	Tue, Jun 10, 2003	11.85	12.15	11.81	12.00
2779	NYSE	FUL	Mon, Jun 9, 2003	12.10	12.10	11.74	11.75
2778	NYSE	FUL	Fri, Jun 6, 2003	12.15	12.28	12.04	12.15
2777	NYSE	FUL	Thu, Jun 5, 2003	12.25	12.30	12.08	12.23
2776	NYSE	FUL	Wed, Jun 4, 2003	12.15	12.37	12.15	12.33
2775	NYSE	FUL	Tue, Jun 3, 2003	12.08	12.13	12.00	12.13
2774	NYSE	FUL	Mon, Jun 2, 2003	11.98	12.23	11.98	12.20
2773	NYSE	FUL	Fri, May 30, 2003	11.50	12.00	11.50	11.91
2772	NYSE	FUL	Thu, May 29, 2003	11.30	11.50	11.30	11.45
2771	NYSE	FUL	Wed, May 28, 2003	11.26	11.31	11.06	11.20
2770	NYSE	FUL	Tue, May 27, 2003	11.12	11.40	11.10	11.25
2769	NYSE	FUL	Fri, May 23, 2003	10.88	11.13	10.78	11.13
2768	NYSE	FUL	Thu, May 22, 2003	11.14	11.14	10.76	10.87
2767	NYSE	FUL	Wed, May 21, 2003	11.14	11.20	11.01	11.14
2766	NYSE	FUL	Tue, May 20, 2003	11.29	11.29	11.08	11.16
2765	NYSE	FUL	Mon, May 19, 2003	11.53	11.55	11.28	11.28
2764	NYSE	FUL	Fri, May 16, 2003	11.80	11.81	11.51	11.51
2763	NYSE	FUL	Thu, May 15, 2003	11.99	12.00	11.80	11.85
2762	NYSE	FUL	Wed, May 14, 2003	12.10	12.10	11.93	11.95
2761	NYSE	FUL	Tue, May 13, 2003	12.05	12.05	11.89	11.98
2760	NYSE	FUL	Mon, May 12, 2003	12.08	12.12	11.95	12.07
2759	NYSE	FUL	Fri, May 9, 2003	11.83	12.13	11.80	12.05
2758	NYSE	FUL	Thu, May 8, 2003	12.05	12.08	11.77	11.80
2757	NYSE	FUL	Wed, May 7, 2003	12.13	12.16	11.99	12.10
2756	NYSE	FUL	Tue, May 6, 2003	12.13	12.15	11.98	12.13
2755	NYSE	FUL	Mon, May 5, 2003	12.45	12.58	12.05	12.18
2754	NYSE	FUL	Fri, May 2, 2003	12.13	12.49	12.10	12.49
2753	NYSE	FUL	Thu, May 1, 2003	12.27	12.27	12.01	12.13
2752	NYSE	FUL	Wed, Apr 30, 2003	12.00	12.40	11.88	12.27
2751	NYSE	FUL	Tue, Apr 29, 2003	12.03	12.10	11.93	12.10
2750	NYSE	FUL	Mon, Apr 28, 2003	11.75	12.05	11.75	12.00
2749	NYSE	FUL	Fri, Apr 25, 2003	11.90	11.91	11.73	11.74
2748	NYSE	FUL	Thu, Apr 24, 2003	11.90	11.94	11.81	11.87
2747	NYSE	FUL	Wed, Apr 23, 2003	12.05	12.05	11.80	11.95
2746	NYSE	FUL	Tue, Apr 22, 2003	11.75	12.14	11.70	12.10
2745	NYSE	FUL	Mon, Apr 21, 2003	11.75	11.81	11.69	11.78
2744	NYSE	FUL	Thu, Apr 17, 2003	11.70	11.75	11.58	11.75
2743	NYSE	FUL	Wed, Apr 16, 2003	12.00	12.01	11.71	11.74
2742	NYSE	FUL	Tue, Apr 15, 2003	11.78	11.98	11.65	11.98
2741	NYSE	FUL	Mon, Apr 14, 2003	11.63	11.67	11.41	11.67
2740	NYSE	FUL	Fri, Apr 11, 2003	11.56	11.70	11.46	11.51
2739	NYSE	FUL	Thu, Apr 10, 2003	11.47	11.73	11.47	11.57
2738	NYSE	FUL	Wed, Apr 9, 2003	11.70	11.78	11.49	11.50
2737	NYSE	FUL	Tue, Apr 8, 2003	11.80	11.88	11.69	11.73
2736	NYSE	FUL	Mon, Apr 7, 2003	11.83	12.02	11.75	11.82
2735	NYSE	FUL	Fri, Apr 4, 2003	12.05	12.18	11.83	11.94
2734	NYSE	FUL	Thu, Apr 3, 2003	12.00	12.20	11.88	12.06
2733	NYSE	FUL	Wed, Apr 2, 2003	11.74	11.98	11.74	11.98
2732	NYSE	FUL	Tue, Apr 1, 2003	11.55	11.75	11.40	11.75
2731	NYSE	FUL	Mon, Mar 31, 2003	11.69	11.73	11.45	11.56
2730	NYSE	FUL	Fri, Mar 28, 2003	11.80	11.91	11.65	11.74
2729	NYSE	FUL	Thu, Mar 27, 2003	11.50	11.90	11.18	11.89
2728	NYSE	FUL	Wed, Mar 26, 2003	11.48	12.06	11.41	11.60
2727	NYSE	FUL	Tue, Mar 25, 2003	11.47	11.56	11.20	11.35
2726	NYSE	FUL	Mon, Mar 24, 2003	11.98	11.98	11.40	11.46
2725	NYSE	FUL	Fri, Mar 21, 2003	11.18	12.09	11.18	12.03
2724	NYSE	FUL	Thu, Mar 20, 2003	11.10	11.21	11.02	11.18
2723	NYSE	FUL	Wed, Mar 19, 2003	11.00	11.13	10.89	11.13
2722	NYSE	FUL	Tue, Mar 18, 2003	10.96	11.01	10.79	11.00
2721	NYSE	FUL	Mon, Mar 17, 2003	10.55	10.94	10.48	10.94
2720	NYSE	FUL	Fri, Mar 14, 2003	10.45	10.60	10.35	10.55
2719	NYSE	FUL	Thu, Mar 13, 2003	10.17	10.43	10.17	10.42
2718	NYSE	FUL	Wed, Mar 12, 2003	10.03	10.17	9.92	10.17
2717	NYSE	FUL	Tue, Mar 11, 2003	10.00	10.13	10.00	10.05
2716	NYSE	FUL	Mon, Mar 10, 2003	10.23	10.28	9.90	10.00
2715	NYSE	FUL	Fri, Mar 7, 2003	10.08	10.36	10.08	10.24
2714	NYSE	FUL	Thu, Mar 6, 2003	10.66	10.67	10.13	10.38
2713	NYSE	FUL	Wed, Mar 5, 2003	10.83	10.94	10.48	10.65
2712	NYSE	FUL	Tue, Mar 4, 2003	10.96	11.06	10.78	10.86
2711	NYSE	FUL	Mon, Mar 3, 2003	11.00	11.25	10.90	10.96
2710	NYSE	FUL	Fri, Feb 28, 2003	11.12	11.20	11.00	11.03
2709	NYSE	FUL	Thu, Feb 27, 2003	11.10	11.26	10.92	11.12
2708	NYSE	FUL	Wed, Feb 26, 2003	11.20	11.27	11.03	11.11
2707	NYSE	FUL	Tue, Feb 25, 2003	11.00	11.20	10.75	11.20
2706	NYSE	FUL	Mon, Feb 24, 2003	11.25	11.25	10.92	11.05
2705	NYSE	FUL	Fri, Feb 21, 2003	11.18	11.40	11.03	11.25
2704	NYSE	FUL	Thu, Feb 20, 2003	11.50	11.54	11.13	11.19
2703	NYSE	FUL	Wed, Feb 19, 2003	11.73	11.75	11.55	11.55
2702	NYSE	FUL	Tue, Feb 18, 2003	11.53	11.79	11.51	11.75
2701	NYSE	FUL	Fri, Feb 14, 2003	11.40	11.65	11.13	11.50
2700	NYSE	FUL	Thu, Feb 13, 2003	11.55	11.56	11.39	11.45
2699	NYSE	FUL	Wed, Feb 12, 2003	11.33	11.69	11.33	11.54
2698	NYSE	FUL	Tue, Feb 11, 2003	11.95	11.95	11.20	11.20
2697	NYSE	FUL	Mon, Feb 10, 2003	11.90	12.02	11.85	11.95
2696	NYSE	FUL	Fri, Feb 7, 2003	12.26	12.26	11.97	11.97
2695	NYSE	FUL	Thu, Feb 6, 2003	12.15	12.32	12.15	12.26
2694	NYSE	FUL	Wed, Feb 5, 2003	12.38	12.38	12.15	12.17
2693	NYSE	FUL	Tue, Feb 4, 2003	12.48	12.48	12.31	12.40
2692	NYSE	FUL	Mon, Feb 3, 2003	12.68	12.73	12.49	12.50
2691	NYSE	FUL	Fri, Jan 31, 2003	12.15	12.85	12.15	12.68
2690	NYSE	FUL	Thu, Jan 30, 2003	12.51	12.56	12.15	12.19
2689	NYSE	FUL	Wed, Jan 29, 2003	12.53	12.65	12.26	12.63
2688	NYSE	FUL	Tue, Jan 28, 2003	12.53	12.61	12.40	12.58
2687	NYSE	FUL	Mon, Jan 27, 2003	13.00	13.01	12.51	12.53
2686	NYSE	FUL	Fri, Jan 24, 2003	13.23	13.24	12.98	13.06
2685	NYSE	FUL	Thu, Jan 23, 2003	13.07	13.36	13.01	13.23
2684	NYSE	FUL	Wed, Jan 22, 2003	13.10	13.19	13.02	13.08
2683	NYSE	FUL	Tue, Jan 21, 2003	13.33	13.33	13.09	13.09
2682	NYSE	FUL	Fri, Jan 17, 2003	13.44	13.45	13.20	13.30
2681	NYSE	FUL	Thu, Jan 16, 2003	13.36	13.63	13.15	13.45
2680	NYSE	FUL	Wed, Jan 15, 2003	12.15	13.42	12.08	13.38
2679	NYSE	FUL	Tue, Jan 14, 2003	12.10	12.14	11.91	11.95
2678	NYSE	FUL	Mon, Jan 13, 2003	12.35	12.35	11.97	12.10
2677	NYSE	FUL	Fri, Jan 10, 2003	12.80	12.80	12.34	12.34
2676	NYSE	FUL	Thu, Jan 9, 2003	12.73	13.07	12.69	12.78
2675	NYSE	FUL	Wed, Jan 8, 2003	13.20	13.20	12.60	12.70
2674	NYSE	FUL	Tue, Jan 7, 2003	13.40	13.40	13.13	13.20
2673	NYSE	FUL	Mon, Jan 6, 2003	12.90	13.50	12.90	13.50
2672	NYSE	FUL	Fri, Jan 3, 2003	12.55	12.95	12.55	12.94
2671	NYSE	FUL	Thu, Jan 2, 2003	12.94	12.94	12.64	12.75
2670	NYSE	FUL	Tue, Dec 31, 2002	12.93	13.13	12.87	12.94
2669	NYSE	FUL	Mon, Dec 30, 2002	12.95	13.03	12.80	12.94
2668	NYSE	FUL	Fri, Dec 27, 2002	13.05	13.09	12.89	12.95
2667	NYSE	FUL	Thu, Dec 26, 2002	13.00	13.10	13.00	13.06
2666	NYSE	FUL	Tue, Dec 24, 2002	13.03	13.03	12.95	12.99
2665	NYSE	FUL	Mon, Dec 23, 2002	13.00	13.15	12.96	13.00
2664	NYSE	FUL	Fri, Dec 20, 2002	13.15	13.20	12.95	13.00
2663	NYSE	FUL	Thu, Dec 19, 2002	13.13	13.26	13.06	13.18
2662	NYSE	FUL	Wed, Dec 18, 2002	13.45	13.48	12.95	13.14
2661	NYSE	FUL	Tue, Dec 17, 2002	13.80	13.80	13.48	13.49
2660	NYSE	FUL	Mon, Dec 16, 2002	13.49	13.80	13.49	13.80
2659	NYSE	FUL	Fri, Dec 13, 2002	13.72	13.73	13.43	13.50
2658	NYSE	FUL	Thu, Dec 12, 2002	13.80	13.80	13.58	13.72
2657	NYSE	FUL	Wed, Dec 11, 2002	13.83	13.95	13.73	13.83
2656	NYSE	FUL	Tue, Dec 10, 2002	13.98	14.03	13.88	13.88
2655	NYSE	FUL	Mon, Dec 9, 2002	14.18	14.18	13.90	13.95
2654	NYSE	FUL	Fri, Dec 6, 2002	14.28	14.41	14.13	14.15
2653	NYSE	FUL	Thu, Dec 5, 2002	14.75	14.75	14.22	14.30
2652	NYSE	FUL	Wed, Dec 4, 2002	14.48	14.85	14.42	14.75
2651	NYSE	FUL	Tue, Dec 3, 2002	14.68	14.73	14.50	14.50
2650	NYSE	FUL	Mon, Dec 2, 2002	14.50	14.70	14.50	14.70
2649	NYSE	FUL	Fri, Nov 29, 2002	14.36	14.75	14.36	14.49
2648	NYSE	FUL	Wed, Nov 27, 2002	14.20	14.72	14.11	14.71
2647	NYSE	FUL	Tue, Nov 26, 2002	14.33	14.33	13.60	14.11
2646	NYSE	FUL	Mon, Nov 25, 2002	14.20	14.51	14.11	14.34
2645	NYSE	FUL	Fri, Nov 22, 2002	14.23	14.46	14.06	14.33
2644	NYSE	FUL	Thu, Nov 21, 2002	14.18	14.38	14.06	14.32
2643	NYSE	FUL	Wed, Nov 20, 2002	14.40	14.63	14.28	14.57
2642	NYSE	FUL	Tue, Nov 19, 2002	14.53	14.88	14.44	14.54
2641	NYSE	FUL	Mon, Nov 18, 2002	14.93	15.00	14.44	14.44
2640	NYSE	FUL	Fri, Nov 15, 2002	14.75	14.98	14.75	14.91
2639	NYSE	FUL	Thu, Nov 14, 2002	14.75	14.88	14.64	14.88
2638	NYSE	FUL	Wed, Nov 13, 2002	14.50	14.75	14.20	14.75
2637	NYSE	FUL	Tue, Nov 12, 2002	14.23	14.84	14.23	14.52
2636	NYSE	FUL	Mon, Nov 11, 2002	14.70	14.70	14.23	14.37
2635	NYSE	FUL	Fri, Nov 8, 2002	14.88	15.00	14.44	14.52
2634	NYSE	FUL	Thu, Nov 7, 2002	14.94	15.00	14.57	14.88
2633	NYSE	FUL	Wed, Nov 6, 2002	14.67	15.25	14.26	15.15
2632	NYSE	FUL	Tue, Nov 5, 2002	14.33	14.75	14.27	14.70
2631	NYSE	FUL	Mon, Nov 4, 2002	14.69	15.00	14.29	14.34
2630	NYSE	FUL	Fri, Nov 1, 2002	14.40	14.96	14.26	14.96
2629	NYSE	FUL	Thu, Oct 31, 2002	14.45	14.46	14.06	14.24
2628	NYSE	FUL	Wed, Oct 30, 2002	13.72	14.41	13.72	14.40
2627	NYSE	FUL	Tue, Oct 29, 2002	14.05	14.10	13.46	13.99
2626	NYSE	FUL	Mon, Oct 28, 2002	14.37	14.37	13.83	14.05
2625	NYSE	FUL	Fri, Oct 25, 2002	14.14	14.35	13.92	14.35
2624	NYSE	FUL	Thu, Oct 24, 2002	14.22	14.34	13.96	14.05
2623	NYSE	FUL	Wed, Oct 23, 2002	14.06	14.63	14.06	14.57
2622	NYSE	FUL	Tue, Oct 22, 2002	14.45	14.46	14.03	14.16
2621	NYSE	FUL	Mon, Oct 21, 2002	14.17	14.63	13.96	14.62
2620	NYSE	FUL	Fri, Oct 18, 2002	14.48	14.58	14.00	14.22
2619	NYSE	FUL	Thu, Oct 17, 2002	14.09	14.52	14.09	14.52
2618	NYSE	FUL	Wed, Oct 16, 2002	14.44	14.64	13.81	14.00
2617	NYSE	FUL	Tue, Oct 15, 2002	13.93	14.63	13.69	14.40
2616	NYSE	FUL	Mon, Oct 14, 2002	13.71	13.98	13.63	13.88
2615	NYSE	FUL	Fri, Oct 11, 2002	13.63	14.00	13.43	13.99
2614	NYSE	FUL	Thu, Oct 10, 2002	12.96	13.56	12.86	13.50
2613	NYSE	FUL	Wed, Oct 9, 2002	13.60	13.63	13.00	13.01
2612	NYSE	FUL	Tue, Oct 8, 2002	13.43	13.62	13.07	13.56
2611	NYSE	FUL	Mon, Oct 7, 2002	13.01	13.45	13.01	13.17
2610	NYSE	FUL	Fri, Oct 4, 2002	13.72	13.76	12.85	13.18
2609	NYSE	FUL	Thu, Oct 3, 2002	13.71	13.87	13.48	13.65
2608	NYSE	FUL	Wed, Oct 2, 2002	13.79	13.87	13.34	13.43
2607	NYSE	FUL	Tue, Oct 1, 2002	13.13	13.96	12.84	13.95
2606	NYSE	FUL	Mon, Sep 30, 2002	13.40	13.50	13.01	13.30
2605	NYSE	FUL	Fri, Sep 27, 2002	13.20	13.96	13.20	13.49
2604	NYSE	FUL	Thu, Sep 26, 2002	13.24	13.57	12.99	13.57
2603	NYSE	FUL	Wed, Sep 25, 2002	12.74	13.26	12.58	13.16
2602	NYSE	FUL	Tue, Sep 24, 2002	12.83	12.90	12.56	12.78
2601	NYSE	FUL	Mon, Sep 23, 2002	13.50	13.65	12.80	12.95
2600	NYSE	FUL	Fri, Sep 20, 2002	13.87	13.87	13.15	13.54
2599	NYSE	FUL	Thu, Sep 19, 2002	13.75	13.92	13.39	13.39
2598	NYSE	FUL	Wed, Sep 18, 2002	13.94	14.04	13.58	13.96
2597	NYSE	FUL	Tue, Sep 17, 2002	14.18	14.22	13.97	13.97
2596	NYSE	FUL	Mon, Sep 16, 2002	14.37	14.50	14.17	14.26
2595	NYSE	FUL	Fri, Sep 13, 2002	14.03	14.34	13.78	14.30
2594	NYSE	FUL	Thu, Sep 12, 2002	14.23	14.50	14.12	14.26
2593	NYSE	FUL	Wed, Sep 11, 2002	13.93	14.41	13.93	14.37
2592	NYSE	FUL	Tue, Sep 10, 2002	14.09	14.19	13.94	14.17
2591	NYSE	FUL	Mon, Sep 9, 2002	13.68	14.07	13.51	14.02
2590	NYSE	FUL	Fri, Sep 6, 2002	13.50	14.10	13.40	13.97
2589	NYSE	FUL	Thu, Sep 5, 2002	13.78	14.00	13.36	13.36
2588	NYSE	FUL	Wed, Sep 4, 2002	13.30	14.20	13.29	14.17
2587	NYSE	FUL	Tue, Sep 3, 2002	13.45	13.45	13.11	13.20
2586	NYSE	FUL	Fri, Aug 30, 2002	13.69	13.81	13.48	13.48
2585	NYSE	FUL	Thu, Aug 29, 2002	13.02	13.86	13.02	13.66
2584	NYSE	FUL	Wed, Aug 28, 2002	13.40	13.49	13.04	13.04
2583	NYSE	FUL	Tue, Aug 27, 2002	13.70	13.85	13.40	13.47
2582	NYSE	FUL	Mon, Aug 26, 2002	13.56	13.70	13.25	13.69
2581	NYSE	FUL	Fri, Aug 23, 2002	13.54	13.82	13.30	13.33
2580	NYSE	FUL	Thu, Aug 22, 2002	13.59	13.82	13.50	13.76
2579	NYSE	FUL	Wed, Aug 21, 2002	13.22	13.59	13.22	13.54
2578	NYSE	FUL	Tue, Aug 20, 2002	13.01	13.32	13.01	13.26
2577	NYSE	FUL	Mon, Aug 19, 2002	13.01	13.38	12.87	13.06
2576	NYSE	FUL	Fri, Aug 16, 2002	13.25	13.40	13.01	13.01
2575	NYSE	FUL	Thu, Aug 15, 2002	13.01	13.38	12.87	13.25
2574	NYSE	FUL	Wed, Aug 14, 2002	12.88	13.10	12.68	13.10
2573	NYSE	FUL	Tue, Aug 13, 2002	13.25	13.45	12.88	12.88
2572	NYSE	FUL	Mon, Aug 12, 2002	13.39	13.48	13.07	13.33
2571	NYSE	FUL	Fri, Aug 9, 2002	13.44	13.72	13.33	13.40
2570	NYSE	FUL	Thu, Aug 8, 2002	13.77	13.77	13.20	13.76
2569	NYSE	FUL	Wed, Aug 7, 2002	13.52	13.75	13.29	13.71
2568	NYSE	FUL	Tue, Aug 6, 2002	12.80	13.48	12.80	13.32
2567	NYSE	FUL	Mon, Aug 5, 2002	12.69	13.25	12.51	12.63
2566	NYSE	FUL	Fri, Aug 2, 2002	13.49	13.72	12.66	12.69
2565	NYSE	FUL	Thu, Aug 1, 2002	13.87	13.92	13.40	13.41
2564	NYSE	FUL	Wed, Jul 31, 2002	13.87	13.88	13.34	13.53
2563	NYSE	FUL	Tue, Jul 30, 2002	13.73	14.15	13.25	13.88
2562	NYSE	FUL	Mon, Jul 29, 2002	13.26	14.00	13.10	13.91
2561	NYSE	FUL	Fri, Jul 26, 2002	13.78	14.05	12.97	13.10
2560	NYSE	FUL	Thu, Jul 25, 2002	13.23	14.15	13.12	13.80
2559	NYSE	FUL	Wed, Jul 24, 2002	12.15	13.41	12.08	13.41
2558	NYSE	FUL	Tue, Jul 23, 2002	12.63	13.14	12.18	12.27
2557	NYSE	FUL	Mon, Jul 22, 2002	12.81	13.56	12.64	12.72
2556	NYSE	FUL	Fri, Jul 19, 2002	13.38	13.47	12.77	12.81
2555	NYSE	FUL	Thu, Jul 18, 2002	13.88	14.49	13.42	13.42
2554	NYSE	FUL	Wed, Jul 17, 2002	14.20	14.33	13.68	13.98
2553	NYSE	FUL	Tue, Jul 16, 2002	13.95	14.38	13.76	13.96
2552	NYSE	FUL	Mon, Jul 15, 2002	14.09	14.20	13.49	14.06
2551	NYSE	FUL	Fri, Jul 12, 2002	14.46	14.92	14.14	14.14
2550	NYSE	FUL	Thu, Jul 11, 2002	14.52	14.59	14.08	14.46
2549	NYSE	FUL	Wed, Jul 10, 2002	14.77	14.96	14.31	14.44
2548	NYSE	FUL	Tue, Jul 9, 2002	14.78	15.32	14.70	14.77
2547	NYSE	FUL	Mon, Jul 8, 2002	14.86	15.13	14.79	14.79
2546	NYSE	FUL	Fri, Jul 5, 2002	14.68	15.13	14.60	15.03
2545	NYSE	FUL	Wed, Jul 3, 2002	14.85	15.00	14.42	14.80
2544	NYSE	FUL	Tue, Jul 2, 2002	14.50	15.14	14.32	14.88
2543	NYSE	FUL	Mon, Jul 1, 2002	14.75	14.79	14.29	14.72
2542	NYSE	FUL	Fri, Jun 28, 2002	15.31	15.56	14.64	14.65
2541	NYSE	FUL	Thu, Jun 27, 2002	14.99	15.32	14.58	15.32
2540	NYSE	FUL	Wed, Jun 26, 2002	14.25	15.24	14.15	15.03
2539	NYSE	FUL	Tue, Jun 25, 2002	14.77	14.82	14.30	14.33
2538	NYSE	FUL	Mon, Jun 24, 2002	14.51	14.89	14.43	14.63
2537	NYSE	FUL	Fri, Jun 21, 2002	14.75	15.05	14.27	14.50
2536	NYSE	FUL	Thu, Jun 20, 2002	14.60	14.99	14.39	14.50
2535	NYSE	FUL	Wed, Jun 19, 2002	14.73	15.14	14.18	14.49
2534	NYSE	FUL	Tue, Jun 18, 2002	14.48	14.94	14.26	14.70
2533	NYSE	FUL	Mon, Jun 17, 2002	14.35	15.00	14.19	15.00
2532	NYSE	FUL	Fri, Jun 14, 2002	14.18	14.50	13.28	14.31
2531	NYSE	FUL	Thu, Jun 13, 2002	14.68	14.83	14.22	14.24
2530	NYSE	FUL	Wed, Jun 12, 2002	14.25	15.08	13.88	14.54
2529	NYSE	FUL	Tue, Jun 11, 2002	14.50	15.08	14.08	14.27
2528	NYSE	FUL	Mon, Jun 10, 2002	14.42	14.62	13.80	14.46
2527	NYSE	FUL	Fri, Jun 7, 2002	13.91	14.43	13.20	14.43
2526	NYSE	FUL	Thu, Jun 6, 2002	14.63	14.97	13.93	13.93
2525	NYSE	FUL	Wed, Jun 5, 2002	14.45	14.86	14.04	14.71
2524	NYSE	FUL	Tue, Jun 4, 2002	14.23	14.63	13.99	14.42
2523	NYSE	FUL	Mon, Jun 3, 2002	14.35	14.90	13.95	14.23
2522	NYSE	FUL	Fri, May 31, 2002	14.65	14.78	13.88	14.43
2521	NYSE	FUL	Thu, May 30, 2002	14.75	14.82	14.19	14.46
2520	NYSE	FUL	Wed, May 29, 2002	14.98	15.10	14.78	14.80
2519	NYSE	FUL	Tue, May 28, 2002	15.23	15.50	14.84	15.05
2518	NYSE	FUL	Fri, May 24, 2002	15.41	15.58	14.96	15.16
2517	NYSE	FUL	Thu, May 23, 2002	15.50	15.76	15.06	15.48
2516	NYSE	FUL	Wed, May 22, 2002	15.52	15.75	15.28	15.45
2515	NYSE	FUL	Tue, May 21, 2002	15.85	15.85	15.33	15.53
2514	NYSE	FUL	Mon, May 20, 2002	15.81	15.87	15.68	15.73
2513	NYSE	FUL	Fri, May 17, 2002	15.87	16.45	15.80	16.02
2512	NYSE	FUL	Thu, May 16, 2002	15.90	16.35	15.50	15.85
2511	NYSE	FUL	Wed, May 15, 2002	16.18	16.49	15.85	16.06
2510	NYSE	FUL	Tue, May 14, 2002	15.45	16.23	15.45	16.20
2509	NYSE	FUL	Mon, May 13, 2002	15.63	15.75	15.15	15.46
2508	NYSE	FUL	Fri, May 10, 2002	15.75	15.85	15.04	15.63
2507	NYSE	FUL	Thu, May 9, 2002	15.82	16.00	15.56	15.58
2506	NYSE	FUL	Wed, May 8, 2002	15.71	15.93	15.33	15.77
2505	NYSE	FUL	Tue, May 7, 2002	15.12	15.85	15.05	15.64
2504	NYSE	FUL	Mon, May 6, 2002	15.35	16.07	15.04	15.04
2503	NYSE	FUL	Fri, May 3, 2002	15.78	15.87	14.97	15.29
2502	NYSE	FUL	Thu, May 2, 2002	15.56	16.30	15.54	15.95
2501	NYSE	FUL	Wed, May 1, 2002	15.59	15.59	14.73	15.50
2500	NYSE	FUL	Tue, Apr 30, 2002	15.25	15.69	15.14	15.56
2499	NYSE	FUL	Mon, Apr 29, 2002	15.25	15.42	15.08	15.41
2498	NYSE	FUL	Fri, Apr 26, 2002	15.08	15.59	15.08	15.45
2497	NYSE	FUL	Thu, Apr 25, 2002	15.01	15.38	14.92	15.38
2496	NYSE	FUL	Wed, Apr 24, 2002	15.36	15.70	15.00	15.09
2495	NYSE	FUL	Tue, Apr 23, 2002	15.50	15.52	15.25	15.42
2494	NYSE	FUL	Mon, Apr 22, 2002	15.62	15.62	15.19	15.36
2493	NYSE	FUL	Fri, Apr 19, 2002	15.50	15.92	15.50	15.80
2492	NYSE	FUL	Thu, Apr 18, 2002	15.72	15.93	15.23	15.47
2491	NYSE	FUL	Wed, Apr 17, 2002	16.49	16.49	15.70	15.71
2490	NYSE	FUL	Tue, Apr 16, 2002	15.70	16.25	15.62	16.25
2489	NYSE	FUL	Mon, Apr 15, 2002	16.00	16.00	15.60	15.60
2488	NYSE	FUL	Fri, Apr 12, 2002	15.64	16.00	15.31	16.00
2487	NYSE	FUL	Thu, Apr 11, 2002	15.89	16.00	15.65	15.70
2486	NYSE	FUL	Wed, Apr 10, 2002	15.20	15.90	15.20	15.90
2485	NYSE	FUL	Tue, Apr 9, 2002	14.98	15.29	14.98	15.20
2484	NYSE	FUL	Mon, Apr 8, 2002	15.25	15.25	14.87	15.00
2483	NYSE	FUL	Fri, Apr 5, 2002	15.33	15.55	15.21	15.23
2482	NYSE	FUL	Thu, Apr 4, 2002	15.18	15.30	14.55	15.25
2481	NYSE	FUL	Wed, Apr 3, 2002	15.36	15.46	15.21	15.21
2480	NYSE	FUL	Tue, Apr 2, 2002	15.23	15.49	15.23	15.34
2479	NYSE	FUL	Mon, Apr 1, 2002	15.05	15.30	14.91	15.23
2478	NYSE	FUL	Thu, Mar 28, 2002	16.01	16.15	14.90	14.98
2477	NYSE	FUL	Wed, Mar 27, 2002	16.57	16.66	15.86	15.97
2476	NYSE	FUL	Tue, Mar 26, 2002	15.18	15.97	15.18	15.97
2475	NYSE	FUL	Mon, Mar 25, 2002	15.28	15.31	14.73	15.31
2474	NYSE	FUL	Fri, Mar 22, 2002	15.63	15.63	15.25	15.29
2473	NYSE	FUL	Thu, Mar 21, 2002	15.28	15.62	15.10	15.58
2472	NYSE	FUL	Wed, Mar 20, 2002	15.33	15.39	15.13	15.37
2471	NYSE	FUL	Tue, Mar 19, 2002	15.35	15.40	15.19	15.34
2470	NYSE	FUL	Mon, Mar 18, 2002	15.21	15.41	15.19	15.39
2469	NYSE	FUL	Fri, Mar 15, 2002	14.74	15.41	14.73	15.20
2468	NYSE	FUL	Thu, Mar 14, 2002	14.87	15.00	14.83	15.00
2467	NYSE	FUL	Wed, Mar 13, 2002	14.48	14.88	14.36	14.83
2466	NYSE	FUL	Tue, Mar 12, 2002	14.93	14.93	14.38	14.60
2465	NYSE	FUL	Mon, Mar 11, 2002	14.38	14.91	14.38	14.84
2464	NYSE	FUL	Fri, Mar 8, 2002	14.50	14.91	14.36	14.54
2463	NYSE	FUL	Thu, Mar 7, 2002	14.36	14.72	14.28	14.59
2462	NYSE	FUL	Wed, Mar 6, 2002	13.87	14.31	13.69	14.30
2461	NYSE	FUL	Tue, Mar 5, 2002	13.93	14.11	13.68	13.83
2460	NYSE	FUL	Mon, Mar 4, 2002	13.61	14.02	13.61	13.92
2459	NYSE	FUL	Fri, Mar 1, 2002	13.36	13.65	13.25	13.65
2458	NYSE	FUL	Thu, Feb 28, 2002	13.69	13.84	13.24	13.34
2457	NYSE	FUL	Wed, Feb 27, 2002	13.55	13.99	13.42	13.59
2456	NYSE	FUL	Tue, Feb 26, 2002	13.02	13.75	13.00	13.72
2455	NYSE	FUL	Mon, Feb 25, 2002	13.10	13.10	12.88	13.03
2454	NYSE	FUL	Fri, Feb 22, 2002	13.20	13.33	13.00	13.02
2453	NYSE	FUL	Thu, Feb 21, 2002	13.50	13.58	13.20	13.20
2452	NYSE	FUL	Wed, Feb 20, 2002	12.86	13.51	12.85	13.50
2451	NYSE	FUL	Tue, Feb 19, 2002	12.98	13.04	12.83	12.89
2450	NYSE	FUL	Fri, Feb 15, 2002	12.90	13.18	12.85	13.05
2449	NYSE	FUL	Thu, Feb 14, 2002	12.98	13.10	12.65	12.86
2448	NYSE	FUL	Wed, Feb 13, 2002	13.22	13.23	12.83	12.95
2447	NYSE	FUL	Tue, Feb 12, 2002	12.78	13.25	12.55	13.18
2446	NYSE	FUL	Mon, Feb 11, 2002	12.88	13.11	12.75	12.75
2445	NYSE	FUL	Fri, Feb 8, 2002	12.76	12.91	12.66	12.80
2444	NYSE	FUL	Thu, Feb 7, 2002	13.25	13.25	12.31	12.67
2443	NYSE	FUL	Wed, Feb 6, 2002	13.15	13.33	12.96	12.96
2442	NYSE	FUL	Tue, Feb 5, 2002	13.01	13.27	12.80	13.25
2441	NYSE	FUL	Mon, Feb 4, 2002	13.26	13.26	13.02	13.03
2440	NYSE	FUL	Fri, Feb 1, 2002	13.49	13.70	13.27	13.28
2439	NYSE	FUL	Thu, Jan 31, 2002	13.49	13.73	13.17	13.54
2438	NYSE	FUL	Wed, Jan 30, 2002	13.35	13.61	13.20	13.47
2437	NYSE	FUL	Tue, Jan 29, 2002	13.23	13.40	13.11	13.25
2436	NYSE	FUL	Mon, Jan 28, 2002	13.58	13.63	13.23	13.28
2435	NYSE	FUL	Fri, Jan 25, 2002	13.01	13.58	12.96	13.53
2434	NYSE	FUL	Thu, Jan 24, 2002	12.92	13.33	12.92	13.10
2433	NYSE	FUL	Wed, Jan 23, 2002	13.01	13.05	12.70	12.83
2432	NYSE	FUL	Tue, Jan 22, 2002	13.00	13.14	12.79	12.98
2431	NYSE	FUL	Fri, Jan 18, 2002	12.92	13.33	12.73	12.98
2430	NYSE	FUL	Thu, Jan 17, 2002	12.90	13.04	12.35	12.98
2429	NYSE	FUL	Wed, Jan 16, 2002	13.00	13.13	12.69	12.84
2428	NYSE	FUL	Tue, Jan 15, 2002	13.75	13.92	12.83	13.18
2427	NYSE	FUL	Mon, Jan 14, 2002	14.55	14.57	13.81	13.81
2426	NYSE	FUL	Fri, Jan 11, 2002	14.79	14.82	14.35	14.35
2425	NYSE	FUL	Thu, Jan 10, 2002	14.63	15.23	14.50	14.76
2424	NYSE	FUL	Wed, Jan 9, 2002	14.82	15.52	14.62	14.74
2423	NYSE	FUL	Tue, Jan 8, 2002	14.65	15.22	14.56	15.14
2422	NYSE	FUL	Mon, Jan 7, 2002	14.68	14.89	14.59	14.59
2421	NYSE	FUL	Fri, Jan 4, 2002	14.70	15.12	14.67	14.75
2420	NYSE	FUL	Thu, Jan 3, 2002	14.05	14.78	14.00	14.71
2419	NYSE	FUL	Wed, Jan 2, 2002	14.61	14.61	13.73	14.05
2418	NYSE	FUL	Mon, Dec 31, 2001	14.68	14.83	14.35	14.39
2417	NYSE	FUL	Fri, Dec 28, 2001	14.19	14.79	13.87	14.69
2416	NYSE	FUL	Thu, Dec 27, 2001	14.56	14.76	14.08	14.15
2415	NYSE	FUL	Wed, Dec 26, 2001	14.65	14.90	14.15	14.48
2414	NYSE	FUL	Mon, Dec 24, 2001	14.78	15.24	14.25	14.53
2413	NYSE	FUL	Fri, Dec 21, 2001	14.78	15.40	14.53	15.05
2412	NYSE	FUL	Thu, Dec 20, 2001	14.70	15.25	14.46	14.65
2411	NYSE	FUL	Wed, Dec 19, 2001	14.48	14.84	14.02	14.63
2410	NYSE	FUL	Tue, Dec 18, 2001	14.12	14.65	14.08	14.48
2409	NYSE	FUL	Mon, Dec 17, 2001	13.38	14.40	13.34	14.04
2408	NYSE	FUL	Fri, Dec 14, 2001	13.68	13.75	13.30	13.63
2407	NYSE	FUL	Thu, Dec 13, 2001	13.36	13.80	13.36	13.42
2406	NYSE	FUL	Wed, Dec 12, 2001	14.03	14.21	13.49	13.50
2405	NYSE	FUL	Tue, Dec 11, 2001	13.83	14.35	13.83	14.05
2404	NYSE	FUL	Mon, Dec 10, 2001	14.51	14.60	13.76	13.85
2403	NYSE	FUL	Fri, Dec 7, 2001	14.84	15.00	14.34	14.55
2402	NYSE	FUL	Thu, Dec 6, 2001	15.16	15.16	14.68	15.01
2401	NYSE	FUL	Wed, Dec 5, 2001	14.78	15.25	14.78	15.12
2400	NYSE	FUL	Tue, Dec 4, 2001	15.17	15.17	14.77	15.00
2399	NYSE	FUL	Mon, Dec 3, 2001	14.95	15.17	14.71	14.94
2398	NYSE	FUL	Fri, Nov 30, 2001	15.59	15.59	14.91	14.94
2397	NYSE	FUL	Thu, Nov 29, 2001	15.18	15.57	15.14	15.35
2396	NYSE	FUL	Wed, Nov 28, 2001	15.37	15.38	15.05	15.15
2395	NYSE	FUL	Tue, Nov 27, 2001	15.01	15.53	15.01	15.48
2394	NYSE	FUL	Mon, Nov 26, 2001	15.32	15.43	14.86	15.15
2393	NYSE	FUL	Fri, Nov 23, 2001	15.53	15.54	15.33	15.43
2392	NYSE	FUL	Wed, Nov 21, 2001	15.00	15.50	14.90	15.28
2391	NYSE	FUL	Tue, Nov 20, 2001	14.50	15.30	14.38	14.93
2390	NYSE	FUL	Mon, Nov 19, 2001	14.49	14.78	14.05	14.78
2389	NYSE	FUL	Fri, Nov 16, 2001	14.78	14.86	14.42	14.45
2388	NYSE	FUL	Thu, Nov 15, 2001	14.45	14.77	14.29	14.67
2387	NYSE	FUL	Wed, Nov 14, 2001	14.19	14.56	14.19	14.45
2386	NYSE	FUL	Tue, Nov 13, 2001	13.84	14.35	13.84	14.21
2385	NYSE	FUL	Mon, Nov 12, 2001	13.91	13.91	13.38	13.83
2384	NYSE	FUL	Fri, Nov 9, 2001	13.38	13.91	13.38	13.91
2383	NYSE	FUL	Thu, Nov 8, 2001	13.55	13.71	13.38	13.59
2382	NYSE	FUL	Wed, Nov 7, 2001	13.35	13.61	13.21	13.60
2381	NYSE	FUL	Tue, Nov 6, 2001	13.31	13.53	13.26	13.42
2380	NYSE	FUL	Mon, Nov 5, 2001	13.01	13.59	13.01	13.59
2379	NYSE	FUL	Fri, Nov 2, 2001	13.25	13.52	13.21	13.35
2378	NYSE	FUL	Thu, Nov 1, 2001	12.83	13.25	12.81	13.20
2377	NYSE	FUL	Wed, Oct 31, 2001	12.79	13.06	12.79	12.86
2376	NYSE	FUL	Tue, Oct 30, 2001	13.00	13.14	12.80	12.82
2375	NYSE	FUL	Mon, Oct 29, 2001	13.22	13.24	13.05	13.10
2374	NYSE	FUL	Fri, Oct 26, 2001	13.00	13.27	13.00	13.19
2373	NYSE	FUL	Thu, Oct 25, 2001	12.95	13.27	12.92	13.00
2372	NYSE	FUL	Wed, Oct 24, 2001	13.25	13.41	12.98	13.04
2371	NYSE	FUL	Tue, Oct 23, 2001	13.27	13.27	12.98	13.18
2370	NYSE	FUL	Mon, Oct 22, 2001	12.58	13.28	12.56	13.26
2369	NYSE	FUL	Fri, Oct 19, 2001	12.51	12.88	12.50	12.64
2368	NYSE	FUL	Thu, Oct 18, 2001	12.66	12.78	12.49	12.54
2367	NYSE	FUL	Wed, Oct 17, 2001	12.65	12.77	12.52	12.71
2366	NYSE	FUL	Tue, Oct 16, 2001	12.31	12.69	12.31	12.51
2365	NYSE	FUL	Mon, Oct 15, 2001	12.79	12.79	12.11	12.34
2364	NYSE	FUL	Fri, Oct 12, 2001	12.73	12.97	12.52	12.90
2363	NYSE	FUL	Thu, Oct 11, 2001	12.12	12.96	12.12	12.94
2362	NYSE	FUL	Wed, Oct 10, 2001	11.83	12.26	11.74	12.00
2361	NYSE	FUL	Tue, Oct 9, 2001	11.38	11.82	11.38	11.73
2360	NYSE	FUL	Mon, Oct 8, 2001	11.34	11.60	11.31	11.49
2359	NYSE	FUL	Fri, Oct 5, 2001	11.31	11.66	11.28	11.36
2358	NYSE	FUL	Thu, Oct 4, 2001	11.47	11.59	11.36	11.36
2357	NYSE	FUL	Wed, Oct 3, 2001	11.60	11.78	11.38	11.63
2356	NYSE	FUL	Tue, Oct 2, 2001	11.06	11.63	11.06	11.55
2355	NYSE	FUL	Mon, Oct 1, 2001	11.36	11.43	10.93	11.10
2354	NYSE	FUL	Fri, Sep 28, 2001	11.00	11.65	10.88	11.45
2353	NYSE	FUL	Thu, Sep 27, 2001	10.50	11.03	10.26	10.90
2352	NYSE	FUL	Wed, Sep 26, 2001	9.87	10.51	9.87	10.31
2351	NYSE	FUL	Tue, Sep 25, 2001	10.13	10.54	9.85	10.09
2350	NYSE	FUL	Mon, Sep 24, 2001	8.97	10.13	8.97	10.00
2349	NYSE	FUL	Fri, Sep 21, 2001	9.34	9.35	8.63	8.85
2348	NYSE	FUL	Thu, Sep 20, 2001	10.92	10.92	9.51	9.85
2347	NYSE	FUL	Wed, Sep 19, 2001	11.50	11.50	10.63	11.00
2346	NYSE	FUL	Tue, Sep 18, 2001	12.20	12.20	11.35	11.55
2345	NYSE	FUL	Mon, Sep 17, 2001	13.10	13.10	12.16	12.22
2344	NYSE	FUL	Mon, Sep 10, 2001	13.27	13.81	13.27	13.62
2343	NYSE	FUL	Fri, Sep 7, 2001	13.57	13.73	13.21	13.33
2342	NYSE	FUL	Thu, Sep 6, 2001	13.55	13.76	13.53	13.69
2341	NYSE	FUL	Wed, Sep 5, 2001	13.43	13.74	13.40	13.66
2340	NYSE	FUL	Tue, Sep 4, 2001	13.43	13.50	13.38	13.41
2339	NYSE	FUL	Fri, Aug 31, 2001	13.09	13.42	13.08	13.42
2338	NYSE	FUL	Thu, Aug 30, 2001	12.73	13.24	12.61	13.12
2337	NYSE	FUL	Wed, Aug 29, 2001	12.88	12.99	12.74	12.88
2336	NYSE	FUL	Tue, Aug 28, 2001	13.15	13.21	13.00	13.08
2335	NYSE	FUL	Mon, Aug 27, 2001	13.12	13.36	13.12	13.15
2334	NYSE	FUL	Fri, Aug 24, 2001	12.87	13.29	12.83	13.22
2333	NYSE	FUL	Thu, Aug 23, 2001	12.78	12.99	12.78	12.87
2332	NYSE	FUL	Wed, Aug 22, 2001	13.10	13.11	12.74	12.86
2331	NYSE	FUL	Tue, Aug 21, 2001	13.25	13.35	13.11	13.11
2330	NYSE	FUL	Mon, Aug 20, 2001	13.34	13.38	13.12	13.21
2329	NYSE	FUL	Fri, Aug 17, 2001	13.19	13.50	13.19	13.31
2328	NYSE	FUL	Thu, Aug 16, 2001	13.16	13.38	13.11	13.34
2327	NYSE	FUL	Wed, Aug 15, 2001	13.24	13.30	13.15	13.21
2326	NYSE	FUL	Tue, Aug 14, 2001	13.19	13.38	13.11	13.38
2325	NYSE	FUL	Mon, Aug 13, 2001	13.26	13.34	13.11	13.22
2324	NYSE	FUL	Fri, Aug 10, 2001	12.73	13.30	12.73	13.11
2323	NYSE	FUL	Thu, Aug 9, 2001	12.85	12.87	12.70	12.78
2322	NYSE	FUL	Wed, Aug 8, 2001	13.00	13.20	12.68	12.74
2321	NYSE	FUL	Tue, Aug 7, 2001	12.95	13.19	12.83	13.18
2320	NYSE	FUL	Mon, Aug 6, 2001	13.25	13.31	12.98	13.06
2319	NYSE	FUL	Fri, Aug 3, 2001	12.92	13.28	12.86	13.23
2318	NYSE	FUL	Thu, Aug 2, 2001	13.23	13.29	13.17	13.18
2317	NYSE	FUL	Wed, Aug 1, 2001	13.06	13.29	13.06	13.23
2316	NYSE	FUL	Tue, Jul 31, 2001	13.00	13.27	12.99	13.17
2315	NYSE	FUL	Mon, Jul 30, 2001	13.22	13.22	12.70	13.09
2314	NYSE	FUL	Fri, Jul 27, 2001	13.48	13.48	13.22	13.22
2313	NYSE	FUL	Thu, Jul 26, 2001	13.35	13.48	13.18	13.43
2312	NYSE	FUL	Wed, Jul 25, 2001	13.05	13.47	13.05	13.38
2311	NYSE	FUL	Tue, Jul 24, 2001	12.97	13.05	12.92	13.05
2310	NYSE	FUL	Mon, Jul 23, 2001	13.36	13.45	12.95	13.02
2309	NYSE	FUL	Fri, Jul 20, 2001	13.46	13.58	13.36	13.44
2308	NYSE	FUL	Thu, Jul 19, 2001	13.05	13.67	12.99	13.46
2307	NYSE	FUL	Wed, Jul 18, 2001	12.88	13.16	12.80	13.07
2306	NYSE	FUL	Tue, Jul 17, 2001	12.84	12.90	12.73	12.90
2305	NYSE	FUL	Mon, Jul 16, 2001	12.70	12.91	12.56	12.76
2304	NYSE	FUL	Fri, Jul 13, 2001	12.65	12.89	12.65	12.71
2303	NYSE	FUL	Thu, Jul 12, 2001	12.75	12.86	12.49	12.85
2302	NYSE	FUL	Wed, Jul 11, 2001	12.59	12.92	12.42	12.75
2301	NYSE	FUL	Tue, Jul 10, 2001	12.75	12.89	12.52	12.61
2300	NYSE	FUL	Mon, Jul 9, 2001	12.80	13.11	12.69	12.69
2299	NYSE	FUL	Fri, Jul 6, 2001	12.63	12.79	12.55	12.79
2298	NYSE	FUL	Thu, Jul 5, 2001	12.39	12.63	12.21	12.63
2297	NYSE	FUL	Tue, Jul 3, 2001	12.55	12.68	12.42	12.63
2296	NYSE	FUL	Mon, Jul 2, 2001	12.49	12.54	12.35	12.53
2295	NYSE	FUL	Fri, Jun 29, 2001	12.59	12.59	12.41	12.48
2294	NYSE	FUL	Thu, Jun 28, 2001	12.30	12.58	12.30	12.55
2293	NYSE	FUL	Wed, Jun 27, 2001	12.23	12.53	12.23	12.29
2292	NYSE	FUL	Tue, Jun 26, 2001	12.00	12.38	11.63	12.20
2291	NYSE	FUL	Mon, Jun 25, 2001	12.24	12.24	12.13	12.15
2290	NYSE	FUL	Fri, Jun 22, 2001	12.49	12.49	12.23	12.29
2289	NYSE	FUL	Thu, Jun 21, 2001	12.29	12.64	12.29	12.53
2288	NYSE	FUL	Wed, Jun 20, 2001	12.33	12.53	12.20	12.23
2287	NYSE	FUL	Tue, Jun 19, 2001	12.43	12.44	12.25	12.25
2286	NYSE	FUL	Mon, Jun 18, 2001	12.39	12.50	12.14	12.36
2285	NYSE	FUL	Fri, Jun 15, 2001	12.35	12.55	12.34	12.39
2284	NYSE	FUL	Thu, Jun 14, 2001	12.50	12.59	12.00	12.35
2283	NYSE	FUL	Wed, Jun 13, 2001	12.55	12.77	12.49	12.54
2282	NYSE	FUL	Tue, Jun 12, 2001	12.44	12.55	12.40	12.54
2281	NYSE	FUL	Mon, Jun 11, 2001	12.46	12.60	12.30	12.42
2280	NYSE	FUL	Fri, Jun 8, 2001	12.51	12.56	12.41	12.50
2279	NYSE	FUL	Thu, Jun 7, 2001	12.47	12.54	12.43	12.54
2278	NYSE	FUL	Wed, Jun 6, 2001	12.14	12.60	12.14	12.45
2277	NYSE	FUL	Tue, Jun 5, 2001	12.00	12.27	11.77	12.15
2276	NYSE	FUL	Mon, Jun 4, 2001	11.64	12.13	11.64	11.93
2275	NYSE	FUL	Fri, Jun 1, 2001	11.42	11.67	11.34	11.61
2274	NYSE	FUL	Thu, May 31, 2001	11.51	12.09	11.35	11.42
2273	NYSE	FUL	Wed, May 30, 2001	11.38	11.55	11.36	11.49
2272	NYSE	FUL	Tue, May 29, 2001	11.46	11.56	11.38	11.38
2271	NYSE	FUL	Fri, May 25, 2001	11.59	11.75	11.46	11.49
2270	NYSE	FUL	Thu, May 24, 2001	11.60	11.71	11.54	11.71
2269	NYSE	FUL	Wed, May 23, 2001	11.75	12.03	11.48	11.73
2268	NYSE	FUL	Tue, May 22, 2001	11.44	12.31	11.44	11.80
2267	NYSE	FUL	Mon, May 21, 2001	11.44	11.52	11.42	11.50
2266	NYSE	FUL	Fri, May 18, 2001	11.55	11.55	11.33	11.48
2265	NYSE	FUL	Thu, May 17, 2001	11.59	11.59	11.42	11.54
2264	NYSE	FUL	Wed, May 16, 2001	11.08	11.70	11.08	11.61
2263	NYSE	FUL	Tue, May 15, 2001	11.06	11.06	11.02	11.04
2262	NYSE	FUL	Mon, May 14, 2001	11.08	11.08	11.02	11.05
2261	NYSE	FUL	Fri, May 11, 2001	11.01	11.10	11.00	11.07
2260	NYSE	FUL	Thu, May 10, 2001	11.11	11.13	10.95	11.01
2259	NYSE	FUL	Wed, May 9, 2001	11.10	11.15	11.01	11.12
2258	NYSE	FUL	Tue, May 8, 2001	11.03	11.15	11.01	11.14
2257	NYSE	FUL	Mon, May 7, 2001	11.30	11.32	10.94	11.08
2256	NYSE	FUL	Fri, May 4, 2001	10.56	11.35	10.56	11.35
2255	NYSE	FUL	Thu, May 3, 2001	10.68	10.72	10.58	10.61
2254	NYSE	FUL	Wed, May 2, 2001	10.58	10.81	10.54	10.73
2253	NYSE	FUL	Tue, May 1, 2001	10.34	10.58	10.32	10.58
2252	NYSE	FUL	Mon, Apr 30, 2001	10.39	10.46	10.22	10.34
2251	NYSE	FUL	Fri, Apr 27, 2001	10.67	10.86	10.38	10.52
2250	NYSE	FUL	Thu, Apr 26, 2001	10.15	10.73	10.08	10.69
2249	NYSE	FUL	Wed, Apr 25, 2001	9.84	10.16	9.83	10.09
2248	NYSE	FUL	Tue, Apr 24, 2001	9.93	10.03	9.78	9.79
2247	NYSE	FUL	Mon, Apr 23, 2001	10.15	10.21	9.93	9.93
2246	NYSE	FUL	Fri, Apr 20, 2001	10.09	10.22	9.98	10.22
2245	NYSE	FUL	Thu, Apr 19, 2001	10.46	10.47	9.79	10.10
2244	NYSE	FUL	Wed, Apr 18, 2001	10.56	10.85	10.29	10.29
2243	NYSE	FUL	Tue, Apr 17, 2001	10.25	10.57	10.25	10.50
2242	NYSE	FUL	Mon, Apr 16, 2001	10.59	10.59	10.19	10.25
2241	NYSE	FUL	Thu, Apr 12, 2001	10.54	10.59	10.25	10.59
2240	NYSE	FUL	Wed, Apr 11, 2001	10.47	10.51	10.44	10.44
2239	NYSE	FUL	Tue, Apr 10, 2001	10.28	10.55	10.28	10.49
2238	NYSE	FUL	Mon, Apr 9, 2001	9.94	10.26	9.81	10.23
2237	NYSE	FUL	Fri, Apr 6, 2001	10.13	10.17	9.78	9.78
2236	NYSE	FUL	Thu, Apr 5, 2001	10.03	10.19	9.97	10.17
2235	NYSE	FUL	Wed, Apr 4, 2001	9.89	10.17	9.89	10.09
2234	NYSE	FUL	Tue, Apr 3, 2001	10.19	10.20	9.78	9.93
2233	NYSE	FUL	Mon, Apr 2, 2001	10.28	10.78	10.19	10.19
2232	NYSE	FUL	Fri, Mar 30, 2001	9.78	10.59	9.78	10.53
2231	NYSE	FUL	Thu, Mar 29, 2001	9.88	10.05	9.59	9.59
2230	NYSE	FUL	Wed, Mar 28, 2001	9.89	10.13	9.64	10.09
2229	NYSE	FUL	Tue, Mar 27, 2001	9.94	10.22	9.78	10.22
2228	NYSE	FUL	Mon, Mar 26, 2001	9.78	9.94	9.72	9.88
2227	NYSE	FUL	Fri, Mar 23, 2001	9.52	9.78	9.52	9.64
2226	NYSE	FUL	Thu, Mar 22, 2001	9.77	9.83	9.39	9.72
2225	NYSE	FUL	Wed, Mar 21, 2001	9.97	9.97	9.72	9.81
2224	NYSE	FUL	Tue, Mar 20, 2001	10.03	10.11	9.88	9.88
2223	NYSE	FUL	Mon, Mar 19, 2001	10.22	10.22	10.00	10.11
2222	NYSE	FUL	Fri, Mar 16, 2001	10.20	10.20	9.94	10.09
2221	NYSE	FUL	Thu, Mar 15, 2001	10.39	10.42	10.11	10.20
2220	NYSE	FUL	Wed, Mar 14, 2001	10.41	10.70	10.41	10.44
2219	NYSE	FUL	Tue, Mar 13, 2001	10.78	10.78	10.45	10.70
2218	NYSE	FUL	Mon, Mar 12, 2001	10.78	10.78	10.58	10.64
2217	NYSE	FUL	Fri, Mar 9, 2001	10.97	10.97	10.70	10.73
2216	NYSE	FUL	Thu, Mar 8, 2001	11.13	11.25	10.98	11.02
2215	NYSE	FUL	Wed, Mar 7, 2001	11.06	11.40	10.88	11.16
2214	NYSE	FUL	Tue, Mar 6, 2001	10.81	11.13	10.81	11.13
2213	NYSE	FUL	Mon, Mar 5, 2001	10.29	10.89	10.29	10.80
2212	NYSE	FUL	Fri, Mar 2, 2001	10.50	10.63	10.27	10.48
2211	NYSE	FUL	Thu, Mar 1, 2001	10.25	10.75	10.25	10.53
2210	NYSE	FUL	Wed, Feb 28, 2001	10.39	10.58	10.25	10.34
2209	NYSE	FUL	Tue, Feb 27, 2001	10.42	10.55	10.38	10.38
2208	NYSE	FUL	Mon, Feb 26, 2001	10.23	10.53	10.19	10.48
2207	NYSE	FUL	Fri, Feb 23, 2001	10.00	10.19	9.89	10.13
2206	NYSE	FUL	Thu, Feb 22, 2001	10.37	10.50	9.95	10.13
2205	NYSE	FUL	Wed, Feb 21, 2001	10.25	10.50	10.20	10.38
2204	NYSE	FUL	Tue, Feb 20, 2001	10.54	10.72	10.41	10.44
2203	NYSE	FUL	Fri, Feb 16, 2001	10.56	10.69	10.50	10.53
2202	NYSE	FUL	Thu, Feb 15, 2001	10.64	10.73	10.47	10.66
2201	NYSE	FUL	Wed, Feb 14, 2001	10.25	10.67	10.25	10.53
2200	NYSE	FUL	Tue, Feb 13, 2001	10.81	11.00	10.20	10.21
2199	NYSE	FUL	Mon, Feb 12, 2001	10.31	10.80	10.19	10.75
2198	NYSE	FUL	Fri, Feb 9, 2001	9.83	10.59	9.83	10.25
2197	NYSE	FUL	Thu, Feb 8, 2001	10.12	10.33	9.91	9.94
2196	NYSE	FUL	Wed, Feb 7, 2001	10.00	10.12	9.84	10.05
2195	NYSE	FUL	Tue, Feb 6, 2001	9.81	10.06	9.73	9.98
2194	NYSE	FUL	Mon, Feb 5, 2001	9.69	9.97	9.53	9.72
2193	NYSE	FUL	Fri, Feb 2, 2001	9.64	9.66	9.56	9.56
2192	NYSE	FUL	Thu, Feb 1, 2001	9.72	9.73	9.53	9.60
2191	NYSE	FUL	Wed, Jan 31, 2001	9.47	9.72	9.47	9.67
2190	NYSE	FUL	Tue, Jan 30, 2001	9.13	9.70	9.13	9.56
2189	NYSE	FUL	Mon, Jan 29, 2001	9.14	9.19	9.05	9.16
2188	NYSE	FUL	Fri, Jan 26, 2001	9.09	9.19	9.08	9.11
2187	NYSE	FUL	Thu, Jan 25, 2001	9.06	9.22	8.97	9.13
2186	NYSE	FUL	Wed, Jan 24, 2001	9.19	9.36	8.97	9.00
2185	NYSE	FUL	Tue, Jan 23, 2001	9.34	9.34	9.19	9.31
2184	NYSE	FUL	Mon, Jan 22, 2001	9.19	9.28	9.19	9.28
2183	NYSE	FUL	Fri, Jan 19, 2001	9.34	9.38	8.84	9.28
2182	NYSE	FUL	Thu, Jan 18, 2001	9.70	9.70	9.20	9.39
2181	NYSE	FUL	Wed, Jan 17, 2001	10.00	10.00	9.55	9.71
2180	NYSE	FUL	Tue, Jan 16, 2001	9.98	10.11	9.59	10.03
2179	NYSE	FUL	Fri, Jan 12, 2001	10.06	10.06	9.88	9.95
2178	NYSE	FUL	Thu, Jan 11, 2001	10.13	10.19	10.02	10.09
2177	NYSE	FUL	Wed, Jan 10, 2001	9.66	10.19	9.66	10.14
2176	NYSE	FUL	Tue, Jan 9, 2001	10.29	10.30	9.52	9.71
2175	NYSE	FUL	Mon, Jan 8, 2001	10.19	10.28	10.19	10.23
2174	NYSE	FUL	Fri, Jan 5, 2001	10.01	10.28	9.97	10.21
2173	NYSE	FUL	Thu, Jan 4, 2001	10.32	10.39	10.13	10.25
2172	NYSE	FUL	Wed, Jan 3, 2001	9.97	10.44	9.94	10.34
2171	NYSE	FUL	Tue, Jan 2, 2001	9.91	10.16	9.84	9.95
2170	NYSE	FUL	Fri, Dec 29, 2000	10.45	10.55	9.75	9.86
2169	NYSE	FUL	Thu, Dec 28, 2000	10.06	10.52	9.98	10.45
2168	NYSE	FUL	Wed, Dec 27, 2000	9.78	10.08	9.61	10.08
2167	NYSE	FUL	Tue, Dec 26, 2000	9.56	9.92	9.47	9.92
2166	NYSE	FUL	Fri, Dec 22, 2000	8.84	9.69	8.84	9.63
2165	NYSE	FUL	Thu, Dec 21, 2000	8.30	8.89	8.25	8.89
2164	NYSE	FUL	Wed, Dec 20, 2000	8.63	8.78	8.20	8.30
2163	NYSE	FUL	Tue, Dec 19, 2000	8.75	8.78	8.63	8.77
2162	NYSE	FUL	Mon, Dec 18, 2000	8.59	8.83	8.59	8.80
2161	NYSE	FUL	Fri, Dec 15, 2000	8.89	8.92	8.59	8.59
2160	NYSE	FUL	Thu, Dec 14, 2000	9.03	9.14	9.02	9.03
2159	NYSE	FUL	Wed, Dec 13, 2000	9.48	9.50	8.81	9.03
2158	NYSE	FUL	Tue, Dec 12, 2000	10.00	10.00	9.38	9.38
2157	NYSE	FUL	Mon, Dec 11, 2000	10.00	10.16	9.88	10.13
2156	NYSE	FUL	Fri, Dec 8, 2000	9.25	10.03	9.25	10.02
2155	NYSE	FUL	Thu, Dec 7, 2000	9.00	9.56	9.00	9.31
2154	NYSE	FUL	Wed, Dec 6, 2000	9.59	9.69	9.18	9.18
2153	NYSE	FUL	Tue, Dec 5, 2000	9.13	9.56	9.05	9.50
2152	NYSE	FUL	Mon, Dec 4, 2000	8.63	9.13	8.63	9.00
2151	NYSE	FUL	Fri, Dec 1, 2000	8.63	8.77	8.50	8.69
2150	NYSE	FUL	Thu, Nov 30, 2000	8.53	8.72	8.47	8.53
2149	NYSE	FUL	Wed, Nov 29, 2000	8.42	8.55	8.38	8.52
2148	NYSE	FUL	Tue, Nov 28, 2000	8.30	8.52	8.16	8.42
2147	NYSE	FUL	Mon, Nov 27, 2000	8.53	8.55	8.50	8.52
2146	NYSE	FUL	Fri, Nov 24, 2000	8.47	8.55	8.40	8.55
2145	NYSE	FUL	Wed, Nov 22, 2000	8.47	8.55	8.09	8.55
2144	NYSE	FUL	Tue, Nov 21, 2000	8.33	8.59	8.33	8.47
2143	NYSE	FUL	Mon, Nov 20, 2000	8.59	8.59	8.17	8.44
2142	NYSE	FUL	Fri, Nov 17, 2000	8.50	8.74	8.50	8.61
2141	NYSE	FUL	Thu, Nov 16, 2000	8.63	8.63	8.19	8.50
2140	NYSE	FUL	Wed, Nov 15, 2000	8.45	8.72	8.45	8.63
2139	NYSE	FUL	Tue, Nov 14, 2000	8.34	8.53	8.34	8.45
2138	NYSE	FUL	Mon, Nov 13, 2000	8.34	8.39	8.23	8.33
2137	NYSE	FUL	Fri, Nov 10, 2000	8.63	8.63	8.36	8.42
2136	NYSE	FUL	Thu, Nov 9, 2000	8.86	8.88	7.75	8.66
2135	NYSE	FUL	Wed, Nov 8, 2000	8.67	8.86	8.66	8.86
2134	NYSE	FUL	Tue, Nov 7, 2000	8.72	8.77	8.72	8.77
2133	NYSE	FUL	Mon, Nov 6, 2000	8.54	8.78	8.54	8.77
2132	NYSE	FUL	Fri, Nov 3, 2000	8.63	8.78	8.39	8.55
2131	NYSE	FUL	Thu, Nov 2, 2000	8.63	8.64	8.59	8.63
2130	NYSE	FUL	Wed, Nov 1, 2000	8.53	8.66	8.48	8.61
2129	NYSE	FUL	Tue, Oct 31, 2000	8.52	8.69	8.42	8.45
2128	NYSE	FUL	Mon, Oct 30, 2000	8.36	8.69	8.36	8.48
2127	NYSE	FUL	Fri, Oct 27, 2000	8.13	8.44	8.02	8.39
2126	NYSE	FUL	Thu, Oct 26, 2000	8.20	8.28	8.00	8.09
2125	NYSE	FUL	Wed, Oct 25, 2000	8.23	8.38	8.20	8.20
2124	NYSE	FUL	Tue, Oct 24, 2000	8.31	8.34	8.23	8.25
2123	NYSE	FUL	Mon, Oct 23, 2000	8.39	8.39	8.23	8.30
2122	NYSE	FUL	Fri, Oct 20, 2000	8.59	8.61	8.33	8.33
2121	NYSE	FUL	Thu, Oct 19, 2000	8.59	8.67	8.56	8.57
2120	NYSE	FUL	Wed, Oct 18, 2000	7.93	8.61	7.86	8.58
2119	NYSE	FUL	Tue, Oct 17, 2000	7.67	8.00	7.66	7.89
2118	NYSE	FUL	Mon, Oct 16, 2000	7.66	7.73	7.45	7.72
2117	NYSE	FUL	Fri, Oct 13, 2000	7.56	7.75	7.50	7.55
2116	NYSE	FUL	Thu, Oct 12, 2000	7.72	7.75	7.53	7.56
2115	NYSE	FUL	Wed, Oct 11, 2000	7.72	7.80	7.63	7.73
2114	NYSE	FUL	Tue, Oct 10, 2000	7.63	7.77	7.63	7.66
2113	NYSE	FUL	Mon, Oct 9, 2000	7.72	7.81	7.53	7.69
2112	NYSE	FUL	Fri, Oct 6, 2000	7.81	7.84	7.73	7.73
2111	NYSE	FUL	Thu, Oct 5, 2000	7.73	7.86	7.72	7.81
2110	NYSE	FUL	Wed, Oct 4, 2000	7.61	7.88	7.56	7.80
2109	NYSE	FUL	Tue, Oct 3, 2000	7.25	7.63	7.25	7.58
2108	NYSE	FUL	Mon, Oct 2, 2000	7.15	7.31	7.14	7.23
2107	NYSE	FUL	Fri, Sep 29, 2000	7.14	7.27	7.13	7.19
2106	NYSE	FUL	Thu, Sep 28, 2000	7.42	7.44	7.03	7.17
2105	NYSE	FUL	Wed, Sep 27, 2000	7.50	7.53	7.42	7.44
2104	NYSE	FUL	Tue, Sep 26, 2000	7.53	7.55	7.45	7.52
2103	NYSE	FUL	Mon, Sep 25, 2000	7.53	7.58	7.48	7.52
2102	NYSE	FUL	Fri, Sep 22, 2000	7.50	7.53	7.29	7.52
2101	NYSE	FUL	Thu, Sep 21, 2000	7.67	7.69	7.44	7.50
2100	NYSE	FUL	Wed, Sep 20, 2000	8.19	8.19	7.58	7.58
2099	NYSE	FUL	Tue, Sep 19, 2000	8.39	8.39	8.13	8.16
2098	NYSE	FUL	Mon, Sep 18, 2000	8.53	8.55	8.32	8.38
2097	NYSE	FUL	Fri, Sep 15, 2000	8.59	8.66	8.50	8.50
2096	NYSE	FUL	Thu, Sep 14, 2000	8.66	8.77	8.66	8.66
2095	NYSE	FUL	Wed, Sep 13, 2000	8.66	8.81	8.66	8.66
2094	NYSE	FUL	Tue, Sep 12, 2000	8.73	8.81	8.69	8.73
2093	NYSE	FUL	Mon, Sep 11, 2000	8.66	8.88	8.66	8.69
2092	NYSE	FUL	Fri, Sep 8, 2000	8.66	8.81	8.66	8.67
2091	NYSE	FUL	Thu, Sep 7, 2000	8.61	8.81	8.61	8.81
2090	NYSE	FUL	Wed, Sep 6, 2000	8.60	8.86	8.59	8.75
2089	NYSE	FUL	Tue, Sep 5, 2000	8.69	8.83	8.59	8.77
2088	NYSE	FUL	Fri, Sep 1, 2000	8.58	8.95	8.55	8.81
2087	NYSE	FUL	Thu, Aug 31, 2000	8.96	9.17	8.55	8.58
2086	NYSE	FUL	Wed, Aug 30, 2000	9.38	9.44	8.97	9.20
2085	NYSE	FUL	Tue, Aug 29, 2000	9.50	9.72	9.22	9.28
2084	NYSE	FUL	Mon, Aug 28, 2000	9.56	9.81	9.50	9.50
2083	NYSE	FUL	Fri, Aug 25, 2000	9.00	9.88	8.98	9.80
2082	NYSE	FUL	Thu, Aug 24, 2000	8.81	9.25	8.75	9.25
2081	NYSE	FUL	Wed, Aug 23, 2000	8.87	8.98	8.75	8.95
2080	NYSE	FUL	Tue, Aug 22, 2000	8.83	9.06	8.72	9.03
2079	NYSE	FUL	Mon, Aug 21, 2000	8.66	9.03	8.66	8.95
2078	NYSE	FUL	Fri, Aug 18, 2000	8.50	8.81	8.50	8.69
2077	NYSE	FUL	Thu, Aug 17, 2000	8.50	8.52	8.23	8.42
2076	NYSE	FUL	Wed, Aug 16, 2000	8.27	8.53	8.22	8.47
2075	NYSE	FUL	Tue, Aug 15, 2000	8.47	8.47	8.16	8.17
2074	NYSE	FUL	Mon, Aug 14, 2000	8.75	8.75	8.50	8.59
2073	NYSE	FUL	Fri, Aug 11, 2000	8.34	8.75	8.27	8.70
2072	NYSE	FUL	Thu, Aug 10, 2000	8.34	8.34	8.25	8.30
2071	NYSE	FUL	Wed, Aug 9, 2000	8.44	8.48	8.25	8.28
2070	NYSE	FUL	Tue, Aug 8, 2000	8.44	8.55	8.41	8.45
2069	NYSE	FUL	Mon, Aug 7, 2000	8.34	8.58	8.13	8.48
2068	NYSE	FUL	Fri, Aug 4, 2000	8.17	8.61	8.03	8.38
2067	NYSE	FUL	Thu, Aug 3, 2000	7.30	8.56	7.27	8.42
2066	NYSE	FUL	Wed, Aug 2, 2000	9.03	9.75	9.00	9.56
2065	NYSE	FUL	Tue, Aug 1, 2000	9.66	9.66	8.88	8.88
2064	NYSE	FUL	Mon, Jul 31, 2000	9.84	9.94	9.44	9.66
2063	NYSE	FUL	Fri, Jul 28, 2000	10.00	10.06	9.67	9.88
2062	NYSE	FUL	Thu, Jul 27, 2000	10.22	10.31	10.03	10.12
2061	NYSE	FUL	Wed, Jul 26, 2000	10.36	10.47	10.27	10.27
2060	NYSE	FUL	Tue, Jul 25, 2000	10.50	10.52	10.25	10.34
2059	NYSE	FUL	Mon, Jul 24, 2000	10.69	10.75	10.41	10.48
2058	NYSE	FUL	Fri, Jul 21, 2000	10.63	10.84	10.63	10.70
2057	NYSE	FUL	Thu, Jul 20, 2000	10.72	10.75	10.47	10.69
2056	NYSE	FUL	Wed, Jul 19, 2000	10.81	10.81	10.66	10.73
2055	NYSE	FUL	Tue, Jul 18, 2000	11.19	11.19	10.78	10.78
2054	NYSE	FUL	Mon, Jul 17, 2000	10.95	11.34	10.95	11.19
2053	NYSE	FUL	Fri, Jul 14, 2000	11.00	11.05	10.94	11.05
2052	NYSE	FUL	Thu, Jul 13, 2000	11.00	11.27	11.00	11.27
2051	NYSE	FUL	Wed, Jul 12, 2000	11.00	11.25	10.81	11.16
2050	NYSE	FUL	Tue, Jul 11, 2000	11.11	11.11	10.81	10.94
2049	NYSE	FUL	Mon, Jul 10, 2000	11.25	11.25	10.91	11.00
2048	NYSE	FUL	Fri, Jul 7, 2000	11.19	11.36	10.91	11.00
2047	NYSE	FUL	Thu, Jul 6, 2000	10.97	11.17	10.73	11.13
2046	NYSE	FUL	Wed, Jul 5, 2000	11.38	11.44	10.88	10.88
2045	NYSE	FUL	Mon, Jul 3, 2000	11.34	11.42	11.11	11.41
2044	NYSE	FUL	Fri, Jun 30, 2000	11.06	11.47	11.03	11.39
2043	NYSE	FUL	Thu, Jun 29, 2000	11.00	11.25	10.91	11.13
2042	NYSE	FUL	Wed, Jun 28, 2000	10.75	11.13	10.38	11.00
2041	NYSE	FUL	Tue, Jun 27, 2000	10.75	11.06	10.75	10.82
2040	NYSE	FUL	Mon, Jun 26, 2000	10.94	11.06	10.75	10.86
2039	NYSE	FUL	Fri, Jun 23, 2000	11.13	11.31	10.80	10.92
2038	NYSE	FUL	Thu, Jun 22, 2000	11.39	11.56	10.94	11.00
2037	NYSE	FUL	Wed, Jun 21, 2000	11.57	11.81	11.50	11.61
2036	NYSE	FUL	Tue, Jun 20, 2000	11.53	11.75	11.50	11.61
2035	NYSE	FUL	Mon, Jun 19, 2000	11.81	11.81	11.47	11.58
2034	NYSE	FUL	Fri, Jun 16, 2000	11.34	12.00	11.25	11.81
2033	NYSE	FUL	Thu, Jun 15, 2000	10.81	11.47	10.81	11.39
2032	NYSE	FUL	Wed, Jun 14, 2000	10.27	11.00	10.27	10.83
2031	NYSE	FUL	Tue, Jun 13, 2000	10.08	10.38	9.88	10.31
2030	NYSE	FUL	Mon, Jun 12, 2000	9.75	10.56	9.72	10.11
2029	NYSE	FUL	Fri, Jun 9, 2000	10.03	10.09	9.73	9.91
2028	NYSE	FUL	Thu, Jun 8, 2000	9.88	10.09	9.83	9.95
2027	NYSE	FUL	Wed, Jun 7, 2000	9.94	10.03	9.83	10.03
2026	NYSE	FUL	Tue, Jun 6, 2000	10.13	10.13	9.94	9.94
2025	NYSE	FUL	Mon, Jun 5, 2000	10.06	10.19	9.86	10.09
2024	NYSE	FUL	Fri, Jun 2, 2000	10.06	10.44	9.80	10.14
2023	NYSE	FUL	Thu, Jun 1, 2000	9.72	10.05	9.47	9.78
2022	NYSE	FUL	Wed, May 31, 2000	9.69	9.91	9.55	9.70
2021	NYSE	FUL	Tue, May 30, 2000	9.75	9.91	9.50	9.69
2020	NYSE	FUL	Fri, May 26, 2000	9.75	9.91	9.50	9.88
2019	NYSE	FUL	Thu, May 25, 2000	10.06	10.06	9.66	9.77
2018	NYSE	FUL	Wed, May 24, 2000	10.22	10.22	9.80	9.94
2017	NYSE	FUL	Tue, May 23, 2000	10.22	10.44	10.11	10.14
2016	NYSE	FUL	Mon, May 22, 2000	10.41	10.56	9.83	10.22
2015	NYSE	FUL	Fri, May 19, 2000	10.25	10.41	10.20	10.38
2014	NYSE	FUL	Thu, May 18, 2000	10.16	10.47	10.13	10.23
2013	NYSE	FUL	Wed, May 17, 2000	10.14	10.50	10.09	10.19
2012	NYSE	FUL	Tue, May 16, 2000	10.47	10.47	10.28	10.41
2011	NYSE	FUL	Mon, May 15, 2000	10.41	10.47	10.03	10.42
2010	NYSE	FUL	Fri, May 12, 2000	10.25	10.41	10.22	10.30
2009	NYSE	FUL	Thu, May 11, 2000	10.46	10.47	10.09	10.22
2008	NYSE	FUL	Wed, May 10, 2000	10.38	10.50	10.32	10.44
2007	NYSE	FUL	Tue, May 9, 2000	10.50	10.51	10.05	10.31
2006	NYSE	FUL	Mon, May 8, 2000	10.75	10.77	10.27	10.29
2005	NYSE	FUL	Fri, May 5, 2000	10.38	10.98	10.38	10.98
2004	NYSE	FUL	Thu, May 4, 2000	10.13	10.82	10.13	10.39
2003	NYSE	FUL	Wed, May 3, 2000	10.20	10.23	10.02	10.09
2002	NYSE	FUL	Tue, May 2, 2000	10.00	10.33	9.84	10.33
2001	NYSE	FUL	Mon, May 1, 2000	9.72	10.09	9.34	10.08
2000	NYSE	FUL	Fri, Apr 28, 2000	9.72	9.72	9.44	9.61
1999	NYSE	FUL	Thu, Apr 27, 2000	9.77	9.77	9.56	9.67
1998	NYSE	FUL	Wed, Apr 26, 2000	9.81	10.06	9.71	9.75
1997	NYSE	FUL	Tue, Apr 25, 2000	9.83	10.00	9.75	9.99
1996	NYSE	FUL	Mon, Apr 24, 2000	9.81	9.87	9.59	9.69
1995	NYSE	FUL	Thu, Apr 20, 2000	9.75	9.94	9.69	9.94
1994	NYSE	FUL	Wed, Apr 19, 2000	9.69	9.94	9.66	9.75
1993	NYSE	FUL	Tue, Apr 18, 2000	9.66	9.84	9.63	9.75
1992	NYSE	FUL	Mon, Apr 17, 2000	9.58	9.88	9.56	9.88
1991	NYSE	FUL	Fri, Apr 14, 2000	9.53	9.61	9.41	9.56
1990	NYSE	FUL	Thu, Apr 13, 2000	9.50	9.75	9.50	9.61
1989	NYSE	FUL	Wed, Apr 12, 2000	9.34	9.59	9.34	9.50
1988	NYSE	FUL	Tue, Apr 11, 2000	9.31	9.47	9.31	9.36
1987	NYSE	FUL	Mon, Apr 10, 2000	9.50	9.58	9.38	9.38
1986	NYSE	FUL	Fri, Apr 7, 2000	9.44	9.53	9.34	9.53
1985	NYSE	FUL	Thu, Apr 6, 2000	9.50	9.50	9.16	9.38
1984	NYSE	FUL	Wed, Apr 5, 2000	9.31	9.44	9.25	9.39
1983	NYSE	FUL	Tue, Apr 4, 2000	9.58	9.64	9.19	9.25
1982	NYSE	FUL	Mon, Apr 3, 2000	9.75	10.00	9.25	9.47
1981	NYSE	FUL	Fri, Mar 31, 2000	9.31	10.09	9.09	9.98
1980	NYSE	FUL	Thu, Mar 30, 2000	9.13	9.63	9.13	9.22
1979	NYSE	FUL	Wed, Mar 29, 2000	9.20	9.36	8.95	8.95
1978	NYSE	FUL	Tue, Mar 28, 2000	9.67	9.78	8.98	9.14
1977	NYSE	FUL	Mon, Mar 27, 2000	9.87	10.06	9.63	9.64
1976	NYSE	FUL	Fri, Mar 24, 2000	9.94	10.03	9.69	9.80
1975	NYSE	FUL	Thu, Mar 23, 2000	10.22	10.22	9.66	9.75
1974	NYSE	FUL	Wed, Mar 22, 2000	10.47	10.47	10.11	10.17
1973	NYSE	FUL	Tue, Mar 21, 2000	10.19	10.50	9.94	10.22
1972	NYSE	FUL	Mon, Mar 20, 2000	10.25	10.88	10.13	10.13
1971	NYSE	FUL	Fri, Mar 17, 2000	9.95	10.70	9.95	10.56
1970	NYSE	FUL	Thu, Mar 16, 2000	10.17	10.64	10.17	10.64
1969	NYSE	FUL	Wed, Mar 15, 2000	10.03	10.50	9.91	10.16
1968	NYSE	FUL	Tue, Mar 14, 2000	10.69	10.81	9.83	9.94
1967	NYSE	FUL	Mon, Mar 13, 2000	9.75	10.94	9.00	10.56
1966	NYSE	FUL	Fri, Mar 10, 2000	12.78	13.25	12.75	12.88
1965	NYSE	FUL	Thu, Mar 9, 2000	13.59	13.63	12.61	12.73
1964	NYSE	FUL	Wed, Mar 8, 2000	13.86	13.86	12.94	13.63
1963	NYSE	FUL	Tue, Mar 7, 2000	13.91	14.00	13.66	13.66
1962	NYSE	FUL	Mon, Mar 6, 2000	14.81	14.97	13.86	13.86
1961	NYSE	FUL	Fri, Mar 3, 2000	15.06	15.19	14.84	14.98
1960	NYSE	FUL	Thu, Mar 2, 2000	15.30	15.30	15.11	15.22
1959	NYSE	FUL	Wed, Mar 1, 2000	15.47	15.78	15.25	15.29
1958	NYSE	FUL	Tue, Feb 29, 2000	15.28	15.53	15.28	15.34
1957	NYSE	FUL	Mon, Feb 28, 2000	15.50	15.88	15.28	15.34
1956	NYSE	FUL	Fri, Feb 25, 2000	15.34	15.38	15.27	15.38
1955	NYSE	FUL	Thu, Feb 24, 2000	15.25	15.88	15.17	15.33
1954	NYSE	FUL	Wed, Feb 23, 2000	15.50	15.50	14.31	15.09
1953	NYSE	FUL	Tue, Feb 22, 2000	15.81	15.81	15.28	15.44
1952	NYSE	FUL	Fri, Feb 18, 2000	16.16	16.16	15.69	15.71
1951	NYSE	FUL	Thu, Feb 17, 2000	16.19	16.50	16.00	16.20
1950	NYSE	FUL	Wed, Feb 16, 2000	16.19	16.31	16.00	16.00
1949	NYSE	FUL	Tue, Feb 15, 2000	16.13	16.30	15.97	16.17
1948	NYSE	FUL	Mon, Feb 14, 2000	16.19	16.19	15.56	16.02
1947	NYSE	FUL	Fri, Feb 11, 2000	16.50	16.50	16.25	16.25
1946	NYSE	FUL	Thu, Feb 10, 2000	16.63	16.75	16.28	16.28
1945	NYSE	FUL	Wed, Feb 9, 2000	16.78	16.78	16.34	16.67
1944	NYSE	FUL	Tue, Feb 8, 2000	16.22	16.78	16.16	16.75
1943	NYSE	FUL	Mon, Feb 7, 2000	16.06	16.53	15.88	16.53
1942	NYSE	FUL	Fri, Feb 4, 2000	16.72	16.72	16.00	16.03
1941	NYSE	FUL	Thu, Feb 3, 2000	17.00	17.00	16.72	16.78
1940	NYSE	FUL	Wed, Feb 2, 2000	16.75	17.00	16.75	16.92
1939	NYSE	FUL	Tue, Feb 1, 2000	16.25	17.14	16.25	17.13
1938	NYSE	FUL	Mon, Jan 31, 2000	16.50	16.69	16.03	16.25
1937	NYSE	FUL	Fri, Jan 28, 2000	16.66	16.72	16.50	16.52
1936	NYSE	FUL	Thu, Jan 27, 2000	17.00	17.94	16.67	16.75
1935	NYSE	FUL	Wed, Jan 26, 2000	15.69	17.06	15.34	16.84
1934	NYSE	FUL	Tue, Jan 25, 2000	15.31	15.66	15.22	15.66
1933	NYSE	FUL	Mon, Jan 24, 2000	15.33	15.58	15.33	15.54
1932	NYSE	FUL	Fri, Jan 21, 2000	15.23	15.48	15.23	15.45
1931	NYSE	FUL	Thu, Jan 20, 2000	15.38	15.42	15.22	15.28
1930	NYSE	FUL	Wed, Jan 19, 2000	15.88	15.88	15.13	15.38
1929	NYSE	FUL	Tue, Jan 18, 2000	15.66	16.00	15.50	15.64
1928	NYSE	FUL	Fri, Jan 14, 2000	14.88	15.69	14.84	15.67
1927	NYSE	FUL	Thu, Jan 13, 2000	14.25	14.83	14.25	14.83
1926	NYSE	FUL	Wed, Jan 12, 2000	14.19	14.45	14.13	14.35
1925	NYSE	FUL	Tue, Jan 11, 2000	14.19	14.31	14.03	14.03
1924	NYSE	FUL	Mon, Jan 10, 2000	14.31	14.31	14.00	14.09
1923	NYSE	FUL	Fri, Jan 7, 2000	13.44	14.31	13.44	14.06
1922	NYSE	FUL	Thu, Jan 6, 2000	13.50	13.59	13.31	13.41
1921	NYSE	FUL	Wed, Jan 5, 2000	13.50	13.56	13.42	13.53
1920	NYSE	FUL	Tue, Jan 4, 2000	13.50	13.63	13.38	13.51
1919	NYSE	FUL	Mon, Jan 3, 2000	14.19	14.19	13.81	13.92
1918	NYSE	FUL	Fri, Dec 31, 1999	14.22	14.22	13.94	13.98
1917	NYSE	FUL	Thu, Dec 30, 1999	13.91	14.50	13.91	13.92
1916	NYSE	FUL	Wed, Dec 29, 1999	13.44	14.13	13.44	14.13
1915	NYSE	FUL	Tue, Dec 28, 1999	13.09	14.25	13.07	13.45
1914	NYSE	FUL	Mon, Dec 27, 1999	13.66	13.66	12.97	13.06
1913	NYSE	FUL	Thu, Dec 23, 1999	13.09	13.44	13.00	13.23
1912	NYSE	FUL	Wed, Dec 22, 1999	13.72	13.72	13.13	13.20
1911	NYSE	FUL	Tue, Dec 21, 1999	13.63	13.75	13.56	13.56
1910	NYSE	FUL	Mon, Dec 20, 1999	14.44	14.50	13.75	13.78
1909	NYSE	FUL	Fri, Dec 17, 1999	14.13	14.31	14.00	14.11
1908	NYSE	FUL	Thu, Dec 16, 1999	14.31	14.80	14.00	14.06
1907	NYSE	FUL	Wed, Dec 15, 1999	13.75	15.09	13.56	14.78
1906	NYSE	FUL	Tue, Dec 14, 1999	13.50	13.69	13.34	13.67
1905	NYSE	FUL	Mon, Dec 13, 1999	13.41	13.44	13.28	13.41
1904	NYSE	FUL	Fri, Dec 10, 1999	13.59	13.59	13.13	13.25
1903	NYSE	FUL	Thu, Dec 9, 1999	13.63	13.72	13.38	13.55
1902	NYSE	FUL	Wed, Dec 8, 1999	13.19	13.69	13.00	13.55
1901	NYSE	FUL	Tue, Dec 7, 1999	13.38	13.38	12.91	13.09
1900	NYSE	FUL	Mon, Dec 6, 1999	13.81	13.81	13.48	13.69
1899	NYSE	FUL	Fri, Dec 3, 1999	13.58	13.81	13.41	13.55
1898	NYSE	FUL	Thu, Dec 2, 1999	13.69	13.81	13.50	13.66
1897	NYSE	FUL	Wed, Dec 1, 1999	13.66	13.81	13.63	13.69
1896	NYSE	FUL	Tue, Nov 30, 1999	13.52	13.72	13.38	13.63
1895	NYSE	FUL	Mon, Nov 29, 1999	14.05	14.05	13.50	13.56
1894	NYSE	FUL	Fri, Nov 26, 1999	14.03	14.13	14.02	14.06
1893	NYSE	FUL	Wed, Nov 24, 1999	13.98	14.22	13.91	13.97
1892	NYSE	FUL	Tue, Nov 23, 1999	14.06	14.08	13.91	13.98
1891	NYSE	FUL	Mon, Nov 22, 1999	14.03	14.06	13.97	13.97
1890	NYSE	FUL	Fri, Nov 19, 1999	14.22	14.22	13.97	14.02
1889	NYSE	FUL	Thu, Nov 18, 1999	14.19	14.22	14.14	14.16
1888	NYSE	FUL	Wed, Nov 17, 1999	14.09	14.19	14.09	14.10
1887	NYSE	FUL	Tue, Nov 16, 1999	14.13	14.25	14.13	14.13
1886	NYSE	FUL	Mon, Nov 15, 1999	14.00	14.44	14.00	14.27
1885	NYSE	FUL	Fri, Nov 12, 1999	13.81	14.44	13.63	14.05
1884	NYSE	FUL	Thu, Nov 11, 1999	13.22	13.94	13.03	13.72
1883	NYSE	FUL	Wed, Nov 10, 1999	12.89	13.13	12.84	13.08
1882	NYSE	FUL	Tue, Nov 9, 1999	13.22	13.25	12.75	12.91
1881	NYSE	FUL	Mon, Nov 8, 1999	13.78	13.78	13.22	13.22
1880	NYSE	FUL	Fri, Nov 5, 1999	13.78	13.78	13.64	13.73
1879	NYSE	FUL	Thu, Nov 4, 1999	13.56	13.78	13.50	13.75
1878	NYSE	FUL	Wed, Nov 3, 1999	13.69	13.84	13.39	13.53
1877	NYSE	FUL	Tue, Nov 2, 1999	13.77	13.78	13.69	13.72
1876	NYSE	FUL	Mon, Nov 1, 1999	13.81	13.81	13.69	13.69
1875	NYSE	FUL	Fri, Oct 29, 1999	14.06	14.06	13.66	13.69
1874	NYSE	FUL	Thu, Oct 28, 1999	13.98	14.11	13.98	14.06
1873	NYSE	FUL	Wed, Oct 27, 1999	13.86	14.02	13.86	13.95
1872	NYSE	FUL	Tue, Oct 26, 1999	14.25	14.34	13.66	13.92
1871	NYSE	FUL	Mon, Oct 25, 1999	14.44	14.49	14.23	14.30
1870	NYSE	FUL	Fri, Oct 22, 1999	14.41	14.50	14.41	14.42
1869	NYSE	FUL	Thu, Oct 21, 1999	14.58	14.58	14.34	14.41
1868	NYSE	FUL	Wed, Oct 20, 1999	14.75	14.75	14.56	14.59
1867	NYSE	FUL	Tue, Oct 19, 1999	14.75	14.98	14.75	14.89
1866	NYSE	FUL	Mon, Oct 18, 1999	14.78	15.05	14.50	15.05
1865	NYSE	FUL	Fri, Oct 15, 1999	15.06	15.06	14.72	14.80
1864	NYSE	FUL	Thu, Oct 14, 1999	14.94	15.09	14.81	15.05
1863	NYSE	FUL	Wed, Oct 13, 1999	14.81	15.00	14.81	14.97
1862	NYSE	FUL	Tue, Oct 12, 1999	14.94	14.94	14.75	14.89
1861	NYSE	FUL	Mon, Oct 11, 1999	15.00	15.09	14.75	14.80
1860	NYSE	FUL	Fri, Oct 8, 1999	15.09	15.09	14.81	15.00
1859	NYSE	FUL	Thu, Oct 7, 1999	14.94	15.09	14.75	14.99
1858	NYSE	FUL	Wed, Oct 6, 1999	15.09	15.09	14.38	15.00
1857	NYSE	FUL	Tue, Oct 5, 1999	15.41	15.41	15.09	15.14
1856	NYSE	FUL	Mon, Oct 4, 1999	15.14	15.63	15.14	15.50
1855	NYSE	FUL	Fri, Oct 1, 1999	15.11	15.22	14.91	15.09
1854	NYSE	FUL	Thu, Sep 30, 1999	14.91	15.47	14.84	15.22
1853	NYSE	FUL	Wed, Sep 29, 1999	14.72	14.88	14.66	14.69
1852	NYSE	FUL	Tue, Sep 28, 1999	15.44	15.44	14.41	14.50
1851	NYSE	FUL	Mon, Sep 27, 1999	15.59	15.88	15.13	15.25
1850	NYSE	FUL	Fri, Sep 24, 1999	15.64	15.88	15.39	15.62
1849	NYSE	FUL	Thu, Sep 23, 1999	16.22	16.34	15.38	15.72
1848	NYSE	FUL	Wed, Sep 22, 1999	15.66	16.31	15.56	16.19
1847	NYSE	FUL	Tue, Sep 21, 1999	16.00	16.50	15.98	16.28
1846	NYSE	FUL	Mon, Sep 20, 1999	16.02	16.34	16.02	16.34
1845	NYSE	FUL	Fri, Sep 17, 1999	15.42	16.31	15.42	16.06
1844	NYSE	FUL	Thu, Sep 16, 1999	15.03	15.67	15.03	15.53
1843	NYSE	FUL	Wed, Sep 15, 1999	15.34	15.63	14.94	15.09
1842	NYSE	FUL	Tue, Sep 14, 1999	15.75	15.75	15.41	15.47
1841	NYSE	FUL	Mon, Sep 13, 1999	15.66	15.75	15.56	15.69
1840	NYSE	FUL	Fri, Sep 10, 1999	15.47	15.75	15.38	15.62
1839	NYSE	FUL	Thu, Sep 9, 1999	15.52	15.56	15.38	15.38
1838	NYSE	FUL	Wed, Sep 8, 1999	15.63	15.81	15.45	15.56
1837	NYSE	FUL	Tue, Sep 7, 1999	15.69	15.98	15.63	15.64
1836	NYSE	FUL	Fri, Sep 3, 1999	15.66	15.75	15.53	15.67
1835	NYSE	FUL	Thu, Sep 2, 1999	15.41	15.63	15.16	15.53
1834	NYSE	FUL	Wed, Sep 1, 1999	15.03	15.44	15.03	15.41
1833	NYSE	FUL	Tue, Aug 31, 1999	15.53	15.53	14.56	15.06
1832	NYSE	FUL	Mon, Aug 30, 1999	15.53	15.53	15.19	15.19
1831	NYSE	FUL	Fri, Aug 27, 1999	15.25	15.63	15.17	15.33
1830	NYSE	FUL	Thu, Aug 26, 1999	16.00	16.19	15.03	15.23
1829	NYSE	FUL	Wed, Aug 25, 1999	16.50	16.50	16.03	16.03
1828	NYSE	FUL	Tue, Aug 24, 1999	16.69	16.69	16.44	16.50
1827	NYSE	FUL	Mon, Aug 23, 1999	16.78	16.78	16.50	16.50
1826	NYSE	FUL	Fri, Aug 20, 1999	16.73	16.78	16.69	16.69
1825	NYSE	FUL	Thu, Aug 19, 1999	16.81	16.88	16.75	16.78
1824	NYSE	FUL	Wed, Aug 18, 1999	17.20	17.25	16.72	16.81
1823	NYSE	FUL	Tue, Aug 17, 1999	17.16	17.38	17.16	17.23
1822	NYSE	FUL	Mon, Aug 16, 1999	17.16	17.19	17.00	17.16
1821	NYSE	FUL	Fri, Aug 13, 1999	17.22	17.22	17.09	17.16
1820	NYSE	FUL	Thu, Aug 12, 1999	17.18	17.28	17.16	17.20
1819	NYSE	FUL	Wed, Aug 11, 1999	17.00	17.41	16.69	17.31
1818	NYSE	FUL	Tue, Aug 10, 1999	17.19	17.19	16.59	16.69
1817	NYSE	FUL	Mon, Aug 9, 1999	17.16	17.19	17.00	17.00
1816	NYSE	FUL	Fri, Aug 6, 1999	17.06	17.13	17.03	17.13
1815	NYSE	FUL	Thu, Aug 5, 1999	17.03	17.13	16.94	17.02
1814	NYSE	FUL	Wed, Aug 4, 1999	17.28	17.28	17.00	17.00
1813	NYSE	FUL	Tue, Aug 3, 1999	17.16	17.34	16.98	17.28
1812	NYSE	FUL	Mon, Aug 2, 1999	17.22	17.36	17.00	17.03
1811	NYSE	FUL	Fri, Jul 30, 1999	17.47	17.47	17.25	17.38
1810	NYSE	FUL	Thu, Jul 29, 1999	17.44	17.44	17.22	17.34
1809	NYSE	FUL	Wed, Jul 28, 1999	17.56	17.64	17.28	17.31
1808	NYSE	FUL	Tue, Jul 27, 1999	17.75	17.88	17.25	17.56
1807	NYSE	FUL	Mon, Jul 26, 1999	17.66	18.13	17.41	17.41
1806	NYSE	FUL	Fri, Jul 23, 1999	18.00	18.13	17.64	18.05
1805	NYSE	FUL	Thu, Jul 22, 1999	17.88	17.91	17.47	17.83
1804	NYSE	FUL	Wed, Jul 21, 1999	17.69	17.88	17.50	17.56
1803	NYSE	FUL	Tue, Jul 20, 1999	17.53	17.69	17.44	17.63
1802	NYSE	FUL	Mon, Jul 19, 1999	17.31	17.53	17.28	17.52
1801	NYSE	FUL	Fri, Jul 16, 1999	17.34	17.53	17.34	17.53
1800	NYSE	FUL	Thu, Jul 15, 1999	17.55	17.63	17.38	17.50
1799	NYSE	FUL	Wed, Jul 14, 1999	17.28	17.59	17.28	17.53
1798	NYSE	FUL	Tue, Jul 13, 1999	17.34	17.59	17.30	17.59
1797	NYSE	FUL	Mon, Jul 12, 1999	17.75	17.75	17.38	17.50
1796	NYSE	FUL	Fri, Jul 9, 1999	17.91	17.91	17.31	17.50
1795	NYSE	FUL	Thu, Jul 8, 1999	18.06	18.06	17.81	17.86
1794	NYSE	FUL	Wed, Jul 7, 1999	18.00	18.22	17.81	17.98
1793	NYSE	FUL	Tue, Jul 6, 1999	17.34	17.88	17.34	17.88
1792	NYSE	FUL	Fri, Jul 2, 1999	17.13	17.45	17.06	17.36
1791	NYSE	FUL	Thu, Jul 1, 1999	17.19	17.22	17.03	17.16
1790	NYSE	FUL	Wed, Jun 30, 1999	17.28	17.28	16.94	17.09
1789	NYSE	FUL	Tue, Jun 29, 1999	17.50	17.50	17.25	17.28
1788	NYSE	FUL	Mon, Jun 28, 1999	17.25	17.50	17.25	17.43
1787	NYSE	FUL	Fri, Jun 25, 1999	17.25	17.38	17.16	17.25
1786	NYSE	FUL	Thu, Jun 24, 1999	16.63	17.47	16.53	17.19
1785	NYSE	FUL	Wed, Jun 23, 1999	16.56	17.41	16.25	17.34
1784	NYSE	FUL	Tue, Jun 22, 1999	17.27	17.34	16.97	17.34
1783	NYSE	FUL	Mon, Jun 21, 1999	16.41	17.31	16.13	17.31
1782	NYSE	FUL	Fri, Jun 18, 1999	15.91	16.28	15.56	16.25
1781	NYSE	FUL	Thu, Jun 17, 1999	15.44	15.75	15.25	15.45
1780	NYSE	FUL	Wed, Jun 16, 1999	14.84	14.84	14.75	14.83
1779	NYSE	FUL	Tue, Jun 15, 1999	14.78	14.88	14.72	14.84
1778	NYSE	FUL	Mon, Jun 14, 1999	14.78	14.78	14.67	14.72
1777	NYSE	FUL	Fri, Jun 11, 1999	14.69	14.88	14.66	14.75
1776	NYSE	FUL	Thu, Jun 10, 1999	14.75	14.84	14.66	14.81
1775	NYSE	FUL	Wed, Jun 9, 1999	15.22	15.22	14.44	14.75
1774	NYSE	FUL	Tue, Jun 8, 1999	15.28	15.63	15.22	15.22
1773	NYSE	FUL	Mon, Jun 7, 1999	15.38	15.50	15.28	15.36
1772	NYSE	FUL	Fri, Jun 4, 1999	15.64	15.78	15.44	15.52
1771	NYSE	FUL	Thu, Jun 3, 1999	15.25	15.75	15.22	15.69
1770	NYSE	FUL	Wed, Jun 2, 1999	15.78	16.00	15.50	15.58
1769	NYSE	FUL	Tue, Jun 1, 1999	16.13	16.13	15.81	15.81
1768	NYSE	FUL	Fri, May 28, 1999	16.22	16.25	15.81	15.88
1767	NYSE	FUL	Thu, May 27, 1999	16.00	16.25	15.75	16.06
1766	NYSE	FUL	Wed, May 26, 1999	16.20	16.31	16.00	16.29
1765	NYSE	FUL	Tue, May 25, 1999	15.94	16.25	15.94	16.19
1764	NYSE	FUL	Mon, May 24, 1999	16.16	16.53	15.94	16.00
1763	NYSE	FUL	Fri, May 21, 1999	16.59	16.70	15.63	16.11
1762	NYSE	FUL	Thu, May 20, 1999	16.66	16.88	16.44	16.44
1761	NYSE	FUL	Wed, May 19, 1999	17.06	17.16	16.66	16.94
1760	NYSE	FUL	Tue, May 18, 1999	16.97	17.16	16.97	17.06
1759	NYSE	FUL	Mon, May 17, 1999	17.13	17.13	17.00	17.03
1758	NYSE	FUL	Fri, May 14, 1999	16.88	17.23	16.81	17.03
1757	NYSE	FUL	Thu, May 13, 1999	17.00	17.31	16.63	17.17
1756	NYSE	FUL	Wed, May 12, 1999	17.00	17.00	16.63	16.90
1755	NYSE	FUL	Tue, May 11, 1999	16.94	17.00	16.38	17.00
1754	NYSE	FUL	Mon, May 10, 1999	16.66	17.00	16.31	16.86
1753	NYSE	FUL	Fri, May 7, 1999	16.56	17.00	16.47	16.52
1752	NYSE	FUL	Thu, May 6, 1999	16.50	17.07	16.50	16.56
1751	NYSE	FUL	Wed, May 5, 1999	16.63	16.98	16.13	16.50
1750	NYSE	FUL	Tue, May 4, 1999	17.13	17.13	16.66	16.67
1749	NYSE	FUL	Mon, May 3, 1999	16.52	17.05	16.52	17.05
1748	NYSE	FUL	Fri, Apr 30, 1999	16.56	17.11	16.50	17.03
1747	NYSE	FUL	Thu, Apr 29, 1999	16.25	16.53	16.25	16.53
1746	NYSE	FUL	Wed, Apr 28, 1999	16.06	16.44	15.88	16.27
1745	NYSE	FUL	Tue, Apr 27, 1999	15.75	16.28	15.75	16.00
1744	NYSE	FUL	Mon, Apr 26, 1999	16.28	16.28	15.70	15.75
1743	NYSE	FUL	Fri, Apr 23, 1999	16.38	16.38	16.16	16.25
1742	NYSE	FUL	Thu, Apr 22, 1999	16.38	16.48	16.19	16.39
1741	NYSE	FUL	Wed, Apr 21, 1999	16.27	16.59	16.19	16.50
1740	NYSE	FUL	Tue, Apr 20, 1999	16.28	16.75	16.28	16.63
1739	NYSE	FUL	Mon, Apr 19, 1999	15.75	17.31	15.75	16.94
1738	NYSE	FUL	Fri, Apr 16, 1999	14.88	15.84	14.72	15.78
1737	NYSE	FUL	Thu, Apr 15, 1999	14.50	15.06	14.25	15.00
1736	NYSE	FUL	Wed, Apr 14, 1999	13.97	14.44	13.97	14.33
1735	NYSE	FUL	Tue, Apr 13, 1999	14.28	14.36	13.91	14.09
1734	NYSE	FUL	Mon, Apr 12, 1999	14.28	14.28	13.97	14.19
1733	NYSE	FUL	Fri, Apr 9, 1999	14.25	14.31	13.94	14.11
1732	NYSE	FUL	Thu, Apr 8, 1999	14.63	14.63	13.97	14.03
1731	NYSE	FUL	Wed, Apr 7, 1999	14.81	14.81	14.08	14.13
1730	NYSE	FUL	Tue, Apr 6, 1999	14.38	14.81	14.31	14.81
1729	NYSE	FUL	Mon, Apr 5, 1999	14.25	14.91	14.25	14.81
1728	NYSE	FUL	Thu, Apr 1, 1999	14.28	14.59	14.23	14.47
1727	NYSE	FUL	Wed, Mar 31, 1999	14.38	14.75	14.14	14.73
1726	NYSE	FUL	Tue, Mar 30, 1999	14.19	14.53	14.06	14.20
1725	NYSE	FUL	Mon, Mar 29, 1999	14.28	14.28	14.00	14.22
1724	NYSE	FUL	Fri, Mar 26, 1999	14.50	14.50	14.22	14.22
1723	NYSE	FUL	Thu, Mar 25, 1999	14.22	14.75	13.75	14.25
1722	NYSE	FUL	Wed, Mar 24, 1999	13.44	14.22	13.25	13.97
1721	NYSE	FUL	Tue, Mar 23, 1999	12.28	12.28	11.28	12.00
1720	NYSE	FUL	Mon, Mar 22, 1999	13.06	13.23	12.13	12.27
1719	NYSE	FUL	Fri, Mar 19, 1999	12.66	13.38	12.66	13.30
1718	NYSE	FUL	Thu, Mar 18, 1999	12.64	13.06	12.63	13.06
1717	NYSE	FUL	Wed, Mar 17, 1999	12.81	12.81	12.56	12.75
1716	NYSE	FUL	Tue, Mar 16, 1999	12.69	12.78	12.63	12.66
1715	NYSE	FUL	Mon, Mar 15, 1999	12.38	12.81	12.38	12.80
1714	NYSE	FUL	Fri, Mar 12, 1999	12.61	12.72	12.44	12.72
1713	NYSE	FUL	Thu, Mar 11, 1999	12.47	12.72	12.44	12.59
1712	NYSE	FUL	Wed, Mar 10, 1999	12.28	12.81	12.25	12.75
1711	NYSE	FUL	Tue, Mar 9, 1999	11.88	12.30	11.78	12.30
1710	NYSE	FUL	Mon, Mar 8, 1999	11.72	12.25	11.72	12.22
1709	NYSE	FUL	Fri, Mar 5, 1999	11.25	11.94	11.25	11.81
1708	NYSE	FUL	Thu, Mar 4, 1999	11.06	11.50	11.06	11.50
1707	NYSE	FUL	Wed, Mar 3, 1999	11.13	11.25	11.09	11.17
1706	NYSE	FUL	Tue, Mar 2, 1999	10.56	11.47	10.50	11.25
1705	NYSE	FUL	Mon, Mar 1, 1999	10.59	10.75	10.47	10.47
1704	NYSE	FUL	Fri, Feb 26, 1999	10.69	10.81	10.50	10.59
1703	NYSE	FUL	Thu, Feb 25, 1999	10.75	10.84	10.69	10.78
1702	NYSE	FUL	Wed, Feb 24, 1999	10.34	11.03	10.34	10.92
1701	NYSE	FUL	Tue, Feb 23, 1999	10.50	10.63	10.34	10.41
1700	NYSE	FUL	Mon, Feb 22, 1999	10.50	10.77	10.22	10.58
1699	NYSE	FUL	Fri, Feb 19, 1999	10.16	10.39	10.13	10.22
1698	NYSE	FUL	Thu, Feb 18, 1999	10.50	10.52	10.16	10.16
1697	NYSE	FUL	Wed, Feb 17, 1999	10.00	10.69	9.98	10.30
1696	NYSE	FUL	Tue, Feb 16, 1999	9.63	10.00	9.53	9.59
1695	NYSE	FUL	Fri, Feb 12, 1999	10.19	10.22	9.66	9.86
1694	NYSE	FUL	Thu, Feb 11, 1999	10.44	10.44	10.19	10.30
1693	NYSE	FUL	Wed, Feb 10, 1999	10.29	10.50	10.22	10.28
1692	NYSE	FUL	Tue, Feb 9, 1999	10.25	10.41	10.25	10.31
1691	NYSE	FUL	Mon, Feb 8, 1999	10.42	10.42	10.25	10.27
1690	NYSE	FUL	Fri, Feb 5, 1999	11.06	11.06	10.31	10.31
1689	NYSE	FUL	Thu, Feb 4, 1999	10.88	11.19	10.75	10.91
1688	NYSE	FUL	Wed, Feb 3, 1999	11.00	11.19	10.94	11.06
1687	NYSE	FUL	Tue, Feb 2, 1999	10.81	11.06	10.75	10.91
1686	NYSE	FUL	Mon, Feb 1, 1999	10.78	10.78	10.59	10.68
1685	NYSE	FUL	Fri, Jan 29, 1999	10.75	10.81	10.53	10.75
1684	NYSE	FUL	Thu, Jan 28, 1999	10.66	10.77	10.41	10.56
1683	NYSE	FUL	Wed, Jan 27, 1999	10.59	10.75	10.47	10.47
1682	NYSE	FUL	Tue, Jan 26, 1999	10.69	10.78	10.56	10.66
1681	NYSE	FUL	Mon, Jan 25, 1999	10.50	10.63	10.38	10.63
1680	NYSE	FUL	Fri, Jan 22, 1999	10.66	10.66	10.50	10.63
1679	NYSE	FUL	Thu, Jan 21, 1999	10.38	10.66	10.38	10.63
1678	NYSE	FUL	Wed, Jan 20, 1999	10.44	10.75	10.38	10.38
1677	NYSE	FUL	Tue, Jan 19, 1999	10.84	10.94	10.47	10.53
1676	NYSE	FUL	Fri, Jan 15, 1999	10.50	11.00	10.50	10.83
1675	NYSE	FUL	Thu, Jan 14, 1999	10.47	10.66	10.25	10.47
1674	NYSE	FUL	Wed, Jan 13, 1999	10.31	10.88	10.31	10.78
1673	NYSE	FUL	Tue, Jan 12, 1999	11.34	11.69	10.47	10.75
1672	NYSE	FUL	Mon, Jan 11, 1999	10.63	10.66	10.50	10.56
1671	NYSE	FUL	Fri, Jan 8, 1999	10.81	10.83	10.63	10.69
1670	NYSE	FUL	Thu, Jan 7, 1999	11.19	11.50	10.80	10.91
1669	NYSE	FUL	Wed, Jan 6, 1999	11.50	11.50	11.19	11.19
1668	NYSE	FUL	Tue, Jan 5, 1999	11.72	11.72	11.28	11.59
1667	NYSE	FUL	Mon, Jan 4, 1999	11.44	11.75	11.44	11.72
1666	NYSE	FUL	Thu, Dec 31, 1998	11.09	12.09	11.00	12.03
1665	NYSE	FUL	Wed, Dec 30, 1998	10.31	11.02	10.25	11.00
1664	NYSE	FUL	Tue, Dec 29, 1998	11.09	11.28	11.00	11.06
1663	NYSE	FUL	Mon, Dec 28, 1998	10.84	11.14	10.75	11.09
1662	NYSE	FUL	Thu, Dec 24, 1998	10.81	10.94	10.70	10.94
1661	NYSE	FUL	Wed, Dec 23, 1998	10.97	10.97	10.75	10.94
1660	NYSE	FUL	Tue, Dec 22, 1998	10.69	10.97	10.50	10.97
1659	NYSE	FUL	Mon, Dec 21, 1998	10.56	10.66	10.52	10.52
1658	NYSE	FUL	Fri, Dec 18, 1998	10.56	10.75	10.53	10.58
1657	NYSE	FUL	Thu, Dec 17, 1998	10.72	10.81	10.59	10.59
1656	NYSE	FUL	Wed, Dec 16, 1998	10.75	10.77	10.69	10.77
1655	NYSE	FUL	Tue, Dec 15, 1998	10.81	10.94	10.72	10.94
1654	NYSE	FUL	Mon, Dec 14, 1998	10.81	11.00	10.75	10.81
1653	NYSE	FUL	Fri, Dec 11, 1998	10.88	11.03	10.81	10.81
1652	NYSE	FUL	Thu, Dec 10, 1998	10.95	11.03	10.88	10.95
1651	NYSE	FUL	Wed, Dec 9, 1998	10.88	11.09	10.88	10.94
1650	NYSE	FUL	Tue, Dec 8, 1998	11.05	11.06	10.69	11.02
1649	NYSE	FUL	Mon, Dec 7, 1998	10.75	11.03	10.56	10.94
1648	NYSE	FUL	Fri, Dec 4, 1998	10.75	10.75	10.56	10.75
1647	NYSE	FUL	Thu, Dec 3, 1998	10.63	10.81	10.56	10.63
1646	NYSE	FUL	Wed, Dec 2, 1998	10.69	10.79	10.63	10.75
1645	NYSE	FUL	Tue, Dec 1, 1998	10.81	10.88	10.69	10.81
1644	NYSE	FUL	Mon, Nov 30, 1998	10.63	10.94	10.56	10.88
1643	NYSE	FUL	Fri, Nov 27, 1998	10.63	10.84	10.56	10.84
1642	NYSE	FUL	Wed, Nov 25, 1998	10.56	10.81	10.56	10.81
1641	NYSE	FUL	Tue, Nov 24, 1998	10.47	10.66	10.47	10.59
1640	NYSE	FUL	Mon, Nov 23, 1998	10.72	10.72	10.50	10.58
1639	NYSE	FUL	Fri, Nov 20, 1998	10.72	10.86	10.63	10.67
1638	NYSE	FUL	Thu, Nov 19, 1998	10.75	10.97	10.63	10.86
1637	NYSE	FUL	Wed, Nov 18, 1998	10.84	11.06	10.75	11.00
1636	NYSE	FUL	Tue, Nov 17, 1998	10.50	11.22	10.50	11.13
1635	NYSE	FUL	Mon, Nov 16, 1998	10.59	10.80	10.50	10.72
1634	NYSE	FUL	Fri, Nov 13, 1998	10.97	11.03	10.77	10.77
1633	NYSE	FUL	Thu, Nov 12, 1998	11.00	11.19	10.84	10.84
1632	NYSE	FUL	Wed, Nov 11, 1998	11.17	11.17	11.06	11.13
1631	NYSE	FUL	Tue, Nov 10, 1998	10.75	11.19	10.75	11.17
1630	NYSE	FUL	Mon, Nov 9, 1998	10.94	11.19	10.75	11.06
1629	NYSE	FUL	Fri, Nov 6, 1998	10.80	11.19	10.80	11.03
1628	NYSE	FUL	Thu, Nov 5, 1998	10.55	11.00	10.53	10.78
1627	NYSE	FUL	Wed, Nov 4, 1998	10.53	10.88	10.53	10.56
1626	NYSE	FUL	Tue, Nov 3, 1998	10.19	10.92	10.19	10.83
1625	NYSE	FUL	Mon, Nov 2, 1998	10.13	10.45	10.13	10.45
1624	NYSE	FUL	Fri, Oct 30, 1998	9.59	10.31	9.59	10.28
1623	NYSE	FUL	Thu, Oct 29, 1998	9.50	9.94	9.48	9.89
1622	NYSE	FUL	Wed, Oct 28, 1998	9.44	9.75	9.44	9.75
1621	NYSE	FUL	Tue, Oct 27, 1998	9.53	9.56	9.39	9.44
1620	NYSE	FUL	Mon, Oct 26, 1998	9.31	9.53	9.28	9.47
1619	NYSE	FUL	Fri, Oct 23, 1998	9.25	9.30	9.06	9.28
1618	NYSE	FUL	Thu, Oct 22, 1998	9.39	9.53	9.06	9.16
1617	NYSE	FUL	Wed, Oct 21, 1998	9.16	9.38	8.58	9.38
1616	NYSE	FUL	Tue, Oct 20, 1998	9.31	9.53	9.03	9.38
1615	NYSE	FUL	Mon, Oct 19, 1998	8.81	9.28	8.50	9.28
1614	NYSE	FUL	Fri, Oct 16, 1998	9.00	9.03	8.53	8.63
1613	NYSE	FUL	Thu, Oct 15, 1998	9.03	9.03	8.78	8.97
1612	NYSE	FUL	Wed, Oct 14, 1998	8.53	8.97	8.53	8.97
1611	NYSE	FUL	Tue, Oct 13, 1998	8.94	9.00	8.53	8.70
1610	NYSE	FUL	Mon, Oct 12, 1998	9.14	9.28	9.03	9.09
1609	NYSE	FUL	Fri, Oct 9, 1998	9.00	9.28	9.00	9.17
1608	NYSE	FUL	Thu, Oct 8, 1998	8.97	9.28	8.97	9.28
1607	NYSE	FUL	Wed, Oct 7, 1998	9.50	9.61	8.97	9.25
1606	NYSE	FUL	Tue, Oct 6, 1998	9.63	9.63	9.09	9.23
1605	NYSE	FUL	Mon, Oct 5, 1998	9.19	9.37	8.88	9.19
1604	NYSE	FUL	Fri, Oct 2, 1998	9.39	9.56	8.97	9.56
1603	NYSE	FUL	Thu, Oct 1, 1998	9.19	9.47	9.19	9.39
1602	NYSE	FUL	Wed, Sep 30, 1998	9.73	9.73	9.31	9.47
1601	NYSE	FUL	Tue, Sep 29, 1998	9.64	9.72	9.31	9.72
1600	NYSE	FUL	Mon, Sep 28, 1998	9.47	9.64	9.14	9.64
1599	NYSE	FUL	Fri, Sep 25, 1998	9.52	9.52	9.20	9.47
1598	NYSE	FUL	Thu, Sep 24, 1998	9.58	9.58	9.03	9.44
1597	NYSE	FUL	Wed, Sep 23, 1998	9.88	9.88	9.25	9.59
1596	NYSE	FUL	Tue, Sep 22, 1998	10.56	10.89	10.56	10.78
1595	NYSE	FUL	Mon, Sep 21, 1998	10.22	10.80	10.22	10.80
1594	NYSE	FUL	Fri, Sep 18, 1998	11.34	11.38	10.31	10.67
1593	NYSE	FUL	Thu, Sep 17, 1998	10.38	10.75	10.38	10.66
1592	NYSE	FUL	Wed, Sep 16, 1998	10.75	10.88	10.64	10.70
1591	NYSE	FUL	Tue, Sep 15, 1998	10.66	10.88	10.25	10.73
1590	NYSE	FUL	Mon, Sep 14, 1998	10.84	11.06	10.84	10.86
1589	NYSE	FUL	Fri, Sep 11, 1998	10.63	11.00	10.63	10.94
1588	NYSE	FUL	Thu, Sep 10, 1998	11.06	11.44	10.44	10.84
1587	NYSE	FUL	Wed, Sep 9, 1998	11.97	12.06	10.92	10.92
1586	NYSE	FUL	Tue, Sep 8, 1998	11.75	11.97	11.50	11.73
1585	NYSE	FUL	Fri, Sep 4, 1998	11.63	11.63	11.25	11.47
1584	NYSE	FUL	Thu, Sep 3, 1998	11.53	11.53	10.88	11.16
1583	NYSE	FUL	Wed, Sep 2, 1998	11.31	12.66	11.13	11.80
1582	NYSE	FUL	Tue, Sep 1, 1998	12.38	12.38	11.25	11.88
1581	NYSE	FUL	Mon, Aug 31, 1998	11.97	12.44	11.88	11.88
1580	NYSE	FUL	Fri, Aug 28, 1998	12.53	12.53	12.00	12.00
1579	NYSE	FUL	Thu, Aug 27, 1998	12.45	12.52	12.25	12.27
1578	NYSE	FUL	Wed, Aug 26, 1998	12.75	12.94	12.50	12.56
1577	NYSE	FUL	Tue, Aug 25, 1998	12.75	12.95	12.75	12.84
1576	NYSE	FUL	Mon, Aug 24, 1998	12.75	12.94	12.67	12.94
1575	NYSE	FUL	Fri, Aug 21, 1998	13.05	13.05	12.69	12.94
1574	NYSE	FUL	Thu, Aug 20, 1998	12.81	13.06	12.66	13.06
1573	NYSE	FUL	Wed, Aug 19, 1998	13.25	13.44	12.81	12.91
1572	NYSE	FUL	Tue, Aug 18, 1998	13.13	13.44	12.88	13.44
1571	NYSE	FUL	Mon, Aug 17, 1998	13.00	13.00	12.75	12.94
1570	NYSE	FUL	Fri, Aug 14, 1998	12.94	13.13	12.84	12.84
1569	NYSE	FUL	Thu, Aug 13, 1998	12.88	13.22	12.70	13.13
1568	NYSE	FUL	Wed, Aug 12, 1998	12.75	13.41	11.84	12.94
1567	NYSE	FUL	Tue, Aug 11, 1998	13.94	13.94	13.16	13.50
1566	NYSE	FUL	Mon, Aug 10, 1998	13.84	14.00	13.84	14.00
1565	NYSE	FUL	Fri, Aug 7, 1998	13.50	14.03	13.50	13.97
1564	NYSE	FUL	Thu, Aug 6, 1998	13.22	13.53	13.13	13.41
1563	NYSE	FUL	Wed, Aug 5, 1998	13.25	13.63	13.13	13.28
1562	NYSE	FUL	Tue, Aug 4, 1998	14.00	14.00	13.06	13.28
1561	NYSE	FUL	Mon, Aug 3, 1998	13.75	14.06	13.75	13.77
1560	NYSE	FUL	Fri, Jul 31, 1998	14.03	14.13	14.03	14.06
1559	NYSE	FUL	Thu, Jul 30, 1998	14.02	14.13	13.69	14.13
1558	NYSE	FUL	Wed, Jul 29, 1998	13.70	13.72	13.69	13.70
1557	NYSE	FUL	Tue, Jul 28, 1998	13.86	13.86	13.69	13.69
1556	NYSE	FUL	Mon, Jul 27, 1998	13.84	13.84	13.69	13.75
1555	NYSE	FUL	Fri, Jul 24, 1998	14.16	14.16	13.84	13.84
1554	NYSE	FUL	Thu, Jul 23, 1998	14.39	14.39	13.86	14.09
1553	NYSE	FUL	Wed, Jul 22, 1998	14.47	14.50	14.25	14.33
1552	NYSE	FUL	Tue, Jul 21, 1998	14.66	14.66	14.45	14.45
1551	NYSE	FUL	Mon, Jul 20, 1998	14.50	14.66	14.50	14.66
1550	NYSE	FUL	Fri, Jul 17, 1998	14.50	14.66	14.50	14.66
1549	NYSE	FUL	Thu, Jul 16, 1998	14.52	14.69	14.50	14.61
1548	NYSE	FUL	Wed, Jul 15, 1998	14.72	14.72	14.50	14.70
1547	NYSE	FUL	Tue, Jul 14, 1998	14.44	14.72	14.31	14.56
1546	NYSE	FUL	Mon, Jul 13, 1998	14.55	14.63	14.44	14.44
1545	NYSE	FUL	Fri, Jul 10, 1998	14.66	14.75	14.38	14.55
1544	NYSE	FUL	Thu, Jul 9, 1998	14.81	14.94	14.66	14.67
1543	NYSE	FUL	Wed, Jul 8, 1998	14.75	14.91	14.56	14.84
1542	NYSE	FUL	Tue, Jul 7, 1998	14.47	14.80	14.34	14.72
1541	NYSE	FUL	Mon, Jul 6, 1998	14.34	14.39	14.13	14.39
1540	NYSE	FUL	Thu, Jul 2, 1998	14.33	14.36	14.06	14.33
1539	NYSE	FUL	Wed, Jul 1, 1998	13.78	14.05	13.78	14.03
1538	NYSE	FUL	Tue, Jun 30, 1998	14.00	14.06	13.78	13.86
1537	NYSE	FUL	Mon, Jun 29, 1998	13.63	14.08	13.59	14.00
1536	NYSE	FUL	Fri, Jun 26, 1998	13.22	13.88	13.22	13.61
1535	NYSE	FUL	Thu, Jun 25, 1998	13.66	13.66	13.36	13.53
1534	NYSE	FUL	Wed, Jun 24, 1998	13.50	13.63	13.13	13.40
1533	NYSE	FUL	Tue, Jun 23, 1998	13.25	13.47	13.00	13.47
1532	NYSE	FUL	Mon, Jun 22, 1998	13.58	13.58	13.00	13.03
1531	NYSE	FUL	Fri, Jun 19, 1998	13.09	13.56	13.09	13.13
1530	NYSE	FUL	Thu, Jun 18, 1998	13.44	13.58	13.19	13.39
1529	NYSE	FUL	Wed, Jun 17, 1998	13.41	13.88	13.34	13.69
1528	NYSE	FUL	Tue, Jun 16, 1998	13.25	13.38	13.13	13.30
1527	NYSE	FUL	Mon, Jun 15, 1998	13.28	13.53	13.19	13.25
1526	NYSE	FUL	Fri, Jun 12, 1998	13.94	14.05	13.50	13.53
1525	NYSE	FUL	Thu, Jun 11, 1998	14.16	14.28	14.13	14.13
1524	NYSE	FUL	Wed, Jun 10, 1998	14.88	14.89	14.16	14.25
1523	NYSE	FUL	Tue, Jun 9, 1998	14.75	15.06	14.69	14.85
1522	NYSE	FUL	Mon, Jun 8, 1998	14.69	15.06	14.50	14.97
1521	NYSE	FUL	Fri, Jun 5, 1998	14.98	15.19	13.75	14.88
1520	NYSE	FUL	Thu, Jun 4, 1998	15.06	15.28	14.94	15.14
1519	NYSE	FUL	Wed, Jun 3, 1998	15.09	15.41	14.84	15.05
1518	NYSE	FUL	Tue, Jun 2, 1998	15.38	15.53	15.00	15.00
1517	NYSE	FUL	Mon, Jun 1, 1998	15.66	15.77	15.47	15.53
1516	NYSE	FUL	Fri, May 29, 1998	15.59	15.75	15.50	15.66
1515	NYSE	FUL	Thu, May 28, 1998	15.59	15.72	15.59	15.67
1514	NYSE	FUL	Wed, May 27, 1998	15.75	15.88	15.44	15.75
1513	NYSE	FUL	Tue, May 26, 1998	15.63	15.88	15.63	15.84
1512	NYSE	FUL	Fri, May 22, 1998	16.00	16.00	15.66	15.73
1511	NYSE	FUL	Thu, May 21, 1998	15.69	16.16	15.69	15.81
1510	NYSE	FUL	Wed, May 20, 1998	15.81	16.00	15.67	15.69
1509	NYSE	FUL	Tue, May 19, 1998	15.66	15.88	15.66	15.75
1508	NYSE	FUL	Mon, May 18, 1998	15.91	15.91	15.66	15.72
1507	NYSE	FUL	Fri, May 15, 1998	16.25	16.25	15.88	15.94
1506	NYSE	FUL	Thu, May 14, 1998	16.00	16.25	15.88	16.06
1505	NYSE	FUL	Wed, May 13, 1998	15.69	16.00	15.69	15.91
1504	NYSE	FUL	Tue, May 12, 1998	15.81	15.91	15.63	15.70
1503	NYSE	FUL	Mon, May 11, 1998	15.59	15.84	15.59	15.63
1502	NYSE	FUL	Fri, May 8, 1998	15.59	15.78	15.59	15.75
1501	NYSE	FUL	Thu, May 7, 1998	15.66	15.84	15.53	15.64
1500	NYSE	FUL	Wed, May 6, 1998	15.48	15.66	15.47	15.47
1499	NYSE	FUL	Tue, May 5, 1998	15.58	15.58	15.44	15.45
1498	NYSE	FUL	Mon, May 4, 1998	15.94	16.02	15.58	15.58
1497	NYSE	FUL	Fri, May 1, 1998	15.69	15.88	15.55	15.88
1496	NYSE	FUL	Thu, Apr 30, 1998	15.50	15.69	15.50	15.69
1495	NYSE	FUL	Wed, Apr 29, 1998	15.47	15.56	15.41	15.53
1494	NYSE	FUL	Tue, Apr 28, 1998	15.41	15.66	15.34	15.47
1493	NYSE	FUL	Mon, Apr 27, 1998	15.50	15.69	15.30	15.36
1492	NYSE	FUL	Fri, Apr 24, 1998	15.94	15.94	15.63	15.64
1491	NYSE	FUL	Thu, Apr 23, 1998	16.06	16.16	15.69	15.73
1490	NYSE	FUL	Wed, Apr 22, 1998	15.75	16.20	15.75	16.20
1489	NYSE	FUL	Tue, Apr 21, 1998	15.47	15.88	15.44	15.86
1488	NYSE	FUL	Mon, Apr 20, 1998	15.58	15.97	15.50	15.63
1487	NYSE	FUL	Fri, Apr 17, 1998	15.77	15.94	15.56	15.69
1486	NYSE	FUL	Thu, Apr 16, 1998	15.48	15.94	15.48	15.77
1485	NYSE	FUL	Wed, Apr 15, 1998	15.16	15.78	15.16	15.78
1484	NYSE	FUL	Tue, Apr 14, 1998	15.23	15.50	15.16	15.34
1483	NYSE	FUL	Mon, Apr 13, 1998	14.88	15.47	14.88	15.36
1482	NYSE	FUL	Thu, Apr 9, 1998	14.88	14.95	14.88	14.91
1481	NYSE	FUL	Wed, Apr 8, 1998	14.88	15.00	14.88	14.94
1480	NYSE	FUL	Tue, Apr 7, 1998	14.78	15.00	14.78	14.95
1479	NYSE	FUL	Mon, Apr 6, 1998	14.91	15.03	14.81	14.88
1478	NYSE	FUL	Fri, Apr 3, 1998	15.09	15.19	14.88	14.94
1477	NYSE	FUL	Thu, Apr 2, 1998	15.25	15.38	14.98	15.13
1476	NYSE	FUL	Wed, Apr 1, 1998	14.94	15.34	14.64	15.33
1475	NYSE	FUL	Tue, Mar 31, 1998	14.78	15.13	14.63	14.97
1474	NYSE	FUL	Mon, Mar 30, 1998	15.16	15.63	14.88	14.94
1473	NYSE	FUL	Fri, Mar 27, 1998	14.94	15.31	14.88	15.22
1472	NYSE	FUL	Thu, Mar 26, 1998	14.88	15.19	14.88	14.97
1471	NYSE	FUL	Wed, Mar 25, 1998	14.53	15.00	14.50	15.00
1470	NYSE	FUL	Tue, Mar 24, 1998	14.75	15.09	14.75	15.09
1469	NYSE	FUL	Mon, Mar 23, 1998	14.75	14.91	14.75	14.75
1468	NYSE	FUL	Fri, Mar 20, 1998	14.59	14.91	14.38	14.75
1467	NYSE	FUL	Thu, Mar 19, 1998	14.00	14.50	13.94	14.44
1466	NYSE	FUL	Wed, Mar 18, 1998	13.91	14.19	13.91	14.03
1465	NYSE	FUL	Tue, Mar 17, 1998	13.75	14.06	13.67	14.03
1464	NYSE	FUL	Mon, Mar 16, 1998	13.81	14.13	13.63	13.75
1463	NYSE	FUL	Fri, Mar 13, 1998	14.31	14.31	13.75	13.81
1462	NYSE	FUL	Thu, Mar 12, 1998	14.22	14.31	14.13	14.19
1461	NYSE	FUL	Wed, Mar 11, 1998	14.16	14.38	14.16	14.28
1460	NYSE	FUL	Tue, Mar 10, 1998	13.88	14.16	13.88	13.94
1459	NYSE	FUL	Mon, Mar 9, 1998	14.16	14.16	13.72	13.84
1458	NYSE	FUL	Fri, Mar 6, 1998	14.25	14.39	14.13	14.38
1457	NYSE	FUL	Thu, Mar 5, 1998	14.00	14.38	13.75	14.28
1456	NYSE	FUL	Wed, Mar 4, 1998	14.31	14.33	14.06	14.19
1455	NYSE	FUL	Tue, Mar 3, 1998	14.31	14.44	14.25	14.44
1454	NYSE	FUL	Mon, Mar 2, 1998	14.19	14.38	14.00	14.25
1453	NYSE	FUL	Fri, Feb 27, 1998	14.16	14.25	14.06	14.22
1452	NYSE	FUL	Thu, Feb 26, 1998	13.69	14.34	13.66	14.22
1451	NYSE	FUL	Wed, Feb 25, 1998	13.59	14.00	13.59	13.75
1450	NYSE	FUL	Tue, Feb 24, 1998	13.59	14.00	13.59	13.75
1449	NYSE	FUL	Mon, Feb 23, 1998	13.59	14.00	13.53	13.81
1448	NYSE	FUL	Fri, Feb 20, 1998	14.00	14.00	13.61	13.75
1447	NYSE	FUL	Thu, Feb 19, 1998	13.75	13.88	13.44	13.81
1446	NYSE	FUL	Wed, Feb 18, 1998	13.75	13.75	13.44	13.75
1445	NYSE	FUL	Tue, Feb 17, 1998	13.44	13.75	13.44	13.63
1444	NYSE	FUL	Fri, Feb 13, 1998	13.31	13.59	13.31	13.59
1443	NYSE	FUL	Thu, Feb 12, 1998	13.94	14.00	13.38	13.52
1442	NYSE	FUL	Wed, Feb 11, 1998	14.16	14.50	13.94	13.94
1441	NYSE	FUL	Tue, Feb 10, 1998	13.38	14.25	13.38	14.06
1440	NYSE	FUL	Mon, Feb 9, 1998	13.38	13.53	13.38	13.47
1439	NYSE	FUL	Fri, Feb 6, 1998	13.44	13.50	13.31	13.48
1438	NYSE	FUL	Thu, Feb 5, 1998	13.28	13.44	13.25	13.39
1437	NYSE	FUL	Wed, Feb 4, 1998	13.25	13.44	13.25	13.38
1436	NYSE	FUL	Tue, Feb 3, 1998	13.31	13.38	13.30	13.36
1435	NYSE	FUL	Mon, Feb 2, 1998	13.25	13.50	13.25	13.44
1434	NYSE	FUL	Fri, Jan 30, 1998	13.25	13.34	13.06	13.13
1433	NYSE	FUL	Thu, Jan 29, 1998	12.97	13.22	12.97	13.22
1432	NYSE	FUL	Wed, Jan 28, 1998	12.81	13.22	12.69	13.13
1431	NYSE	FUL	Tue, Jan 27, 1998	12.44	12.81	12.28	12.81
1430	NYSE	FUL	Mon, Jan 26, 1998	12.19	12.50	12.19	12.42
1429	NYSE	FUL	Fri, Jan 23, 1998	12.52	12.61	12.13	12.19
1428	NYSE	FUL	Thu, Jan 22, 1998	12.75	12.75	12.56	12.56
1427	NYSE	FUL	Wed, Jan 21, 1998	12.81	12.88	12.75	12.77
1426	NYSE	FUL	Tue, Jan 20, 1998	12.75	12.94	12.69	12.94
1425	NYSE	FUL	Fri, Jan 16, 1998	12.69	12.75	12.53	12.63
1424	NYSE	FUL	Thu, Jan 15, 1998	12.63	12.67	12.44	12.65
1423	NYSE	FUL	Wed, Jan 14, 1998	12.41	12.75	12.27	12.61
1422	NYSE	FUL	Tue, Jan 13, 1998	12.13	12.34	12.13	12.31
1421	NYSE	FUL	Mon, Jan 12, 1998	12.06	12.13	11.63	11.84
1420	NYSE	FUL	Fri, Jan 9, 1998	12.50	12.50	12.31	12.35
1419	NYSE	FUL	Thu, Jan 8, 1998	12.47	12.58	12.44	12.45
1418	NYSE	FUL	Wed, Jan 7, 1998	12.47	12.63	12.31	12.47
1417	NYSE	FUL	Tue, Jan 6, 1998	12.50	12.50	12.31	12.47
1416	NYSE	FUL	Mon, Jan 5, 1998	12.50	12.50	12.31	12.50
1415	NYSE	FUL	Fri, Jan 2, 1998	12.50	12.50	12.31	12.33
1414	NYSE	FUL	Wed, Dec 31, 1997	12.31	12.59	12.31	12.38
1413	NYSE	FUL	Tue, Dec 30, 1997	12.31	12.58	12.31	12.41
1412	NYSE	FUL	Mon, Dec 29, 1997	12.38	12.59	12.31	12.52
1411	NYSE	FUL	Fri, Dec 26, 1997	12.38	12.63	12.38	12.38
1410	NYSE	FUL	Wed, Dec 24, 1997	12.00	12.31	12.00	12.31
1409	NYSE	FUL	Tue, Dec 23, 1997	11.72	12.22	11.72	12.13
1408	NYSE	FUL	Mon, Dec 22, 1997	11.66	11.88	11.66	11.86
1407	NYSE	FUL	Fri, Dec 19, 1997	11.97	12.03	11.63	11.63
1406	NYSE	FUL	Thu, Dec 18, 1997	12.03	12.25	12.03	12.09
1405	NYSE	FUL	Wed, Dec 17, 1997	12.25	12.34	12.03	12.03
1404	NYSE	FUL	Tue, Dec 16, 1997	12.54	12.69	12.45	12.64
1403	NYSE	FUL	Mon, Dec 15, 1997	12.44	12.63	12.44	12.56
1402	NYSE	FUL	Fri, Dec 12, 1997	12.56	12.84	12.44	12.50
1401	NYSE	FUL	Thu, Dec 11, 1997	12.39	12.88	12.39	12.72
1400	NYSE	FUL	Wed, Dec 10, 1997	12.25	12.63	12.25	12.63
1399	NYSE	FUL	Tue, Dec 9, 1997	12.25	12.50	12.25	12.45
1398	NYSE	FUL	Mon, Dec 8, 1997	12.44	12.44	12.19	12.44
1397	NYSE	FUL	Fri, Dec 5, 1997	12.44	12.44	12.19	12.44
1396	NYSE	FUL	Thu, Dec 4, 1997	12.59	12.75	12.31	12.31
1395	NYSE	FUL	Wed, Dec 3, 1997	12.50	12.75	12.50	12.75
1394	NYSE	FUL	Tue, Dec 2, 1997	12.31	12.56	12.31	12.31
1393	NYSE	FUL	Mon, Dec 1, 1997	12.25	12.50	12.25	12.50
1392	NYSE	FUL	Fri, Nov 28, 1997	12.38	12.38	12.25	12.25
1391	NYSE	FUL	Wed, Nov 26, 1997	12.25	12.38	12.06	12.36
1390	NYSE	FUL	Tue, Nov 25, 1997	12.06	12.34	12.06	12.25
1389	NYSE	FUL	Mon, Nov 24, 1997	12.06	12.34	12.06	12.22
1388	NYSE	FUL	Fri, Nov 21, 1997	12.28	12.34	12.06	12.34
1387	NYSE	FUL	Thu, Nov 20, 1997	12.22	12.22	12.00	12.00
1386	NYSE	FUL	Wed, Nov 19, 1997	12.28	12.34	12.00	12.03
1385	NYSE	FUL	Tue, Nov 18, 1997	12.03	12.28	12.03	12.13
1384	NYSE	FUL	Mon, Nov 17, 1997	12.00	12.16	12.00	12.16
1383	NYSE	FUL	Fri, Nov 14, 1997	12.11	12.13	12.00	12.13
1382	NYSE	FUL	Thu, Nov 13, 1997	11.91	12.00	11.91	12.00
1381	NYSE	FUL	Wed, Nov 12, 1997	11.81	12.13	11.81	11.94
1380	NYSE	FUL	Tue, Nov 11, 1997	12.13	12.19	11.97	12.09
1379	NYSE	FUL	Mon, Nov 10, 1997	12.06	12.13	11.81	11.97
1378	NYSE	FUL	Fri, Nov 7, 1997	11.81	11.81	11.56	11.75
1377	NYSE	FUL	Thu, Nov 6, 1997	12.06	12.06	11.69	11.81
1376	NYSE	FUL	Wed, Nov 5, 1997	12.06	12.06	11.88	11.95
1375	NYSE	FUL	Tue, Nov 4, 1997	12.06	12.06	11.81	12.00
1374	NYSE	FUL	Mon, Nov 3, 1997	11.69	12.06	11.69	12.06
1373	NYSE	FUL	Fri, Oct 31, 1997	11.94	12.13	11.75	11.81
1372	NYSE	FUL	Thu, Oct 30, 1997	11.94	12.19	11.88	12.00
1371	NYSE	FUL	Wed, Oct 29, 1997	12.44	12.56	12.25	12.25
1370	NYSE	FUL	Tue, Oct 28, 1997	11.50	12.38	11.34	12.19
1369	NYSE	FUL	Mon, Oct 27, 1997	12.34	12.69	11.63	11.63
1368	NYSE	FUL	Fri, Oct 24, 1997	12.81	12.81	12.38	12.45
1367	NYSE	FUL	Thu, Oct 23, 1997	12.56	12.94	12.38	12.69
1366	NYSE	FUL	Wed, Oct 22, 1997	12.91	13.09	12.66	12.66
1365	NYSE	FUL	Tue, Oct 21, 1997	13.06	13.09	12.84	12.91
1364	NYSE	FUL	Mon, Oct 20, 1997	12.94	13.06	12.69	12.88
1363	NYSE	FUL	Fri, Oct 17, 1997	12.81	13.13	12.69	12.88
1362	NYSE	FUL	Thu, Oct 16, 1997	13.25	13.25	12.84	12.91
1361	NYSE	FUL	Wed, Oct 15, 1997	12.81	13.25	12.63	13.00
1360	NYSE	FUL	Tue, Oct 14, 1997	12.81	13.06	12.63	12.94
1359	NYSE	FUL	Mon, Oct 13, 1997	12.63	12.81	12.61	12.78
1358	NYSE	FUL	Fri, Oct 10, 1997	12.75	12.75	12.41	12.53
1357	NYSE	FUL	Thu, Oct 9, 1997	12.81	13.00	12.75	12.75
1356	NYSE	FUL	Wed, Oct 8, 1997	13.19	13.19	12.83	12.83
1355	NYSE	FUL	Tue, Oct 7, 1997	13.06	13.31	13.00	13.13
1354	NYSE	FUL	Mon, Oct 6, 1997	13.09	13.13	12.97	13.08
1353	NYSE	FUL	Fri, Oct 3, 1997	12.94	13.09	12.88	12.94
1352	NYSE	FUL	Thu, Oct 2, 1997	13.19	13.25	12.75	12.88
1351	NYSE	FUL	Wed, Oct 1, 1997	13.63	13.63	13.13	13.25
1350	NYSE	FUL	Tue, Sep 30, 1997	13.50	13.56	13.47	13.55
1349	NYSE	FUL	Mon, Sep 29, 1997	13.81	13.81	13.50	13.50
1348	NYSE	FUL	Fri, Sep 26, 1997	13.78	13.78	13.56	13.59
1347	NYSE	FUL	Thu, Sep 25, 1997	13.56	13.81	13.50	13.78
1346	NYSE	FUL	Wed, Sep 24, 1997	14.00	14.00	13.38	13.42
1345	NYSE	FUL	Tue, Sep 23, 1997	14.41	14.41	14.13	14.25
1344	NYSE	FUL	Mon, Sep 22, 1997	14.34	14.50	14.22	14.22
1343	NYSE	FUL	Fri, Sep 19, 1997	14.38	14.50	14.34	14.34
1342	NYSE	FUL	Thu, Sep 18, 1997	14.50	14.63	14.25	14.53
1341	NYSE	FUL	Wed, Sep 17, 1997	14.84	14.84	14.47	14.50
1340	NYSE	FUL	Tue, Sep 16, 1997	14.53	14.81	14.53	14.75
1339	NYSE	FUL	Mon, Sep 15, 1997	14.53	14.63	14.50	14.59
1338	NYSE	FUL	Fri, Sep 12, 1997	14.53	14.69	14.53	14.53
1337	NYSE	FUL	Thu, Sep 11, 1997	14.22	14.59	14.22	14.59
1336	NYSE	FUL	Wed, Sep 10, 1997	13.81	14.63	13.81	14.36
1335	NYSE	FUL	Tue, Sep 9, 1997	13.59	13.91	13.59	13.91
1334	NYSE	FUL	Mon, Sep 8, 1997	13.53	13.75	13.53	13.72
1333	NYSE	FUL	Fri, Sep 5, 1997	13.69	13.75	13.59	13.69
1332	NYSE	FUL	Thu, Sep 4, 1997	13.53	13.69	13.44	13.69
1331	NYSE	FUL	Wed, Sep 3, 1997	13.38	13.47	13.25	13.44
1330	NYSE	FUL	Tue, Sep 2, 1997	13.63	13.81	13.31	13.31
1329	NYSE	FUL	Fri, Aug 29, 1997	13.59	13.81	13.59	13.80
1328	NYSE	FUL	Thu, Aug 28, 1997	13.56	13.75	13.44	13.72
1327	NYSE	FUL	Wed, Aug 27, 1997	13.56	13.56	13.44	13.53
1326	NYSE	FUL	Tue, Aug 26, 1997	13.56	13.56	13.38	13.47
1325	NYSE	FUL	Mon, Aug 25, 1997	13.09	13.69	13.09	13.44
1324	NYSE	FUL	Fri, Aug 22, 1997	13.06	13.09	12.75	13.09
1323	NYSE	FUL	Thu, Aug 21, 1997	13.44	13.56	13.06	13.13
1322	NYSE	FUL	Wed, Aug 20, 1997	13.25	13.78	13.25	13.47
1321	NYSE	FUL	Tue, Aug 19, 1997	12.88	13.19	12.75	13.19
1320	NYSE	FUL	Mon, Aug 18, 1997	12.88	12.91	12.75	12.78
1319	NYSE	FUL	Fri, Aug 15, 1997	12.88	12.94	12.84	12.91
1318	NYSE	FUL	Thu, Aug 14, 1997	13.03	13.03	12.88	12.97
1317	NYSE	FUL	Wed, Aug 13, 1997	12.81	13.03	12.78	12.97
1316	NYSE	FUL	Tue, Aug 12, 1997	12.78	12.81	12.69	12.81
1315	NYSE	FUL	Mon, Aug 11, 1997	12.88	12.88	12.63	12.73
1314	NYSE	FUL	Fri, Aug 8, 1997	13.19	13.19	12.59	12.75
1313	NYSE	FUL	Thu, Aug 7, 1997	13.31	13.31	13.06	13.16
1312	NYSE	FUL	Wed, Aug 6, 1997	13.31	13.31	13.06	13.31
1311	NYSE	FUL	Tue, Aug 5, 1997	13.31	13.38	13.09	13.09
1310	NYSE	FUL	Mon, Aug 4, 1997	12.97	13.75	12.97	13.31
1309	NYSE	FUL	Fri, Aug 1, 1997	12.84	13.00	12.44	12.91
1308	NYSE	FUL	Thu, Jul 31, 1997	13.11	13.13	12.91	12.91
1307	NYSE	FUL	Wed, Jul 30, 1997	12.47	13.34	12.25	13.03
1306	NYSE	FUL	Tue, Jul 29, 1997	11.94	12.47	11.94	12.41
1305	NYSE	FUL	Mon, Jul 28, 1997	11.88	12.00	11.78	11.94
1304	NYSE	FUL	Fri, Jul 25, 1997	11.78	11.94	11.78	11.88
1303	NYSE	FUL	Thu, Jul 24, 1997	11.97	12.06	11.72	11.84
1302	NYSE	FUL	Wed, Jul 23, 1997	12.09	12.16	12.03	12.06
1301	NYSE	FUL	Tue, Jul 22, 1997	12.59	12.59	12.19	12.19
1300	NYSE	FUL	Mon, Jul 21, 1997	12.47	12.63	12.47	12.59
1299	NYSE	FUL	Fri, Jul 18, 1997	12.53	12.56	12.38	12.50
1298	NYSE	FUL	Thu, Jul 17, 1997	12.59	12.59	12.53	12.56
1297	NYSE	FUL	Wed, Jul 16, 1997	12.52	12.58	12.52	12.53
1296	NYSE	FUL	Tue, Jul 15, 1997	12.59	12.66	12.50	12.52
1295	NYSE	FUL	Mon, Jul 14, 1997	12.66	12.75	12.59	12.63
1294	NYSE	FUL	Fri, Jul 11, 1997	12.53	12.66	12.53	12.64
1293	NYSE	FUL	Thu, Jul 10, 1997	12.66	12.69	12.47	12.55
1292	NYSE	FUL	Wed, Jul 9, 1997	13.00	13.03	12.50	12.66
1291	NYSE	FUL	Tue, Jul 8, 1997	13.38	13.41	13.06	13.19
1290	NYSE	FUL	Mon, Jul 7, 1997	13.56	13.56	13.31	13.31
1289	NYSE	FUL	Thu, Jul 3, 1997	13.56	13.56	13.38	13.38
1288	NYSE	FUL	Wed, Jul 2, 1997	13.56	13.59	13.47	13.50
1287	NYSE	FUL	Tue, Jul 1, 1997	13.75	13.75	13.50	13.55
1286	NYSE	FUL	Mon, Jun 30, 1997	13.72	13.88	13.47	13.75
1285	NYSE	FUL	Fri, Jun 27, 1997	13.56	13.88	13.56	13.63
1284	NYSE	FUL	Thu, Jun 26, 1997	13.81	13.88	13.44	13.63
1283	NYSE	FUL	Wed, Jun 25, 1997	14.81	14.81	13.31	13.81
1282	NYSE	FUL	Tue, Jun 24, 1997	14.81	14.94	14.69	14.75
1281	NYSE	FUL	Mon, Jun 23, 1997	14.56	15.00	14.50	14.50
1280	NYSE	FUL	Fri, Jun 20, 1997	14.75	14.78	14.53	14.56
1279	NYSE	FUL	Thu, Jun 19, 1997	14.69	14.72	14.44	14.72
1278	NYSE	FUL	Wed, Jun 18, 1997	14.63	14.81	14.44	14.53
1277	NYSE	FUL	Tue, Jun 17, 1997	14.69	15.00	14.69	14.78
1276	NYSE	FUL	Mon, Jun 16, 1997	14.81	14.88	14.69	14.69
1275	NYSE	FUL	Fri, Jun 13, 1997	15.06	15.06	14.69	15.00
1274	NYSE	FUL	Thu, Jun 12, 1997	14.38	15.00	14.38	15.00
1273	NYSE	FUL	Wed, Jun 11, 1997	13.88	14.50	13.88	14.31
1272	NYSE	FUL	Tue, Jun 10, 1997	13.81	13.88	13.63	13.86
1271	NYSE	FUL	Mon, Jun 9, 1997	13.88	13.88	13.69	13.75
1270	NYSE	FUL	Fri, Jun 6, 1997	13.50	13.88	13.50	13.88
1269	NYSE	FUL	Thu, Jun 5, 1997	13.75	13.75	13.50	13.63
1268	NYSE	FUL	Wed, Jun 4, 1997	13.81	13.81	13.50	13.59
1267	NYSE	FUL	Tue, Jun 3, 1997	13.63	13.81	13.63	13.81
1266	NYSE	FUL	Mon, Jun 2, 1997	13.56	13.75	13.44	13.75
1265	NYSE	FUL	Fri, May 30, 1997	13.63	13.81	13.44	13.81
1264	NYSE	FUL	Thu, May 29, 1997	13.81	13.81	13.56	13.78
1263	NYSE	FUL	Wed, May 28, 1997	13.63	13.81	13.56	13.73
1262	NYSE	FUL	Tue, May 27, 1997	13.63	13.81	13.41	13.81
1261	NYSE	FUL	Fri, May 23, 1997	13.53	13.63	13.38	13.50
1260	NYSE	FUL	Thu, May 22, 1997	13.63	13.63	13.38	13.38
1259	NYSE	FUL	Wed, May 21, 1997	13.28	13.63	13.28	13.53
1258	NYSE	FUL	Tue, May 20, 1997	13.44	13.50	13.19	13.38
1257	NYSE	FUL	Mon, May 19, 1997	13.63	13.81	13.56	13.59
1256	NYSE	FUL	Fri, May 16, 1997	13.63	13.81	13.63	13.72
1255	NYSE	FUL	Thu, May 15, 1997	13.75	13.81	13.50	13.78
1254	NYSE	FUL	Wed, May 14, 1997	13.69	13.75	13.50	13.75
1253	NYSE	FUL	Tue, May 13, 1997	13.63	13.69	13.38	13.66
1252	NYSE	FUL	Mon, May 12, 1997	13.38	13.56	13.38	13.44
1251	NYSE	FUL	Fri, May 9, 1997	13.38	13.56	13.38	13.56
1250	NYSE	FUL	Thu, May 8, 1997	13.50	13.69	13.44	13.53
1249	NYSE	FUL	Wed, May 7, 1997	13.31	13.50	13.25	13.38
1248	NYSE	FUL	Tue, May 6, 1997	13.00	13.56	13.00	13.38
1247	NYSE	FUL	Mon, May 5, 1997	13.72	14.00	12.88	13.00
1246	NYSE	FUL	Fri, May 2, 1997	13.31	13.75	13.31	13.67
1245	NYSE	FUL	Thu, May 1, 1997	13.44	13.50	13.31	13.31
1244	NYSE	FUL	Wed, Apr 30, 1997	13.50	13.50	13.38	13.41
1243	NYSE	FUL	Tue, Apr 29, 1997	13.50	13.69	13.38	13.44
1242	NYSE	FUL	Mon, Apr 28, 1997	13.38	13.50	13.13	13.44
1241	NYSE	FUL	Fri, Apr 25, 1997	13.56	13.56	13.25	13.34
1240	NYSE	FUL	Thu, Apr 24, 1997	13.25	13.56	13.25	13.50
1239	NYSE	FUL	Wed, Apr 23, 1997	13.63	13.63	13.25	13.34
1238	NYSE	FUL	Tue, Apr 22, 1997	13.81	13.88	13.50	13.69
1237	NYSE	FUL	Mon, Apr 21, 1997	13.56	14.03	13.50	13.69
1236	NYSE	FUL	Fri, Apr 18, 1997	13.56	13.63	13.31	13.63
1235	NYSE	FUL	Thu, Apr 17, 1997	13.19	13.63	13.06	13.56
1234	NYSE	FUL	Wed, Apr 16, 1997	13.06	13.19	12.81	13.13
1233	NYSE	FUL	Tue, Apr 15, 1997	12.63	13.13	12.63	12.94
1232	NYSE	FUL	Mon, Apr 14, 1997	12.38	12.63	12.38	12.58
1231	NYSE	FUL	Fri, Apr 11, 1997	12.38	12.56	12.31	12.38
1230	NYSE	FUL	Thu, Apr 10, 1997	12.44	12.58	12.25	12.34
1229	NYSE	FUL	Wed, Apr 9, 1997	12.50	12.69	12.25	12.25
1228	NYSE	FUL	Tue, Apr 8, 1997	12.44	12.69	12.44	12.56
1227	NYSE	FUL	Mon, Apr 7, 1997	12.69	12.69	12.44	12.44
1226	NYSE	FUL	Fri, Apr 4, 1997	12.50	12.69	12.50	12.56
1225	NYSE	FUL	Thu, Apr 3, 1997	12.75	12.75	12.50	12.59
1224	NYSE	FUL	Wed, Apr 2, 1997	12.69	12.75	12.44	12.56
1223	NYSE	FUL	Tue, Apr 1, 1997	12.31	12.75	12.06	12.56
1222	NYSE	FUL	Mon, Mar 31, 1997	12.31	12.38	12.06	12.19
1221	NYSE	FUL	Thu, Mar 27, 1997	12.19	12.38	12.00	12.25
1220	NYSE	FUL	Wed, Mar 26, 1997	11.94	11.94	11.56	11.63
1219	NYSE	FUL	Tue, Mar 25, 1997	12.13	12.25	11.88	12.00
1218	NYSE	FUL	Mon, Mar 24, 1997	11.94	12.09	11.63	12.09
1217	NYSE	FUL	Fri, Mar 21, 1997	12.38	12.38	12.06	12.06
1216	NYSE	FUL	Thu, Mar 20, 1997	12.13	12.38	11.94	12.13
1215	NYSE	FUL	Wed, Mar 19, 1997	11.88	12.13	11.88	11.94
1214	NYSE	FUL	Tue, Mar 18, 1997	12.19	12.25	11.88	12.06
1213	NYSE	FUL	Mon, Mar 17, 1997	12.13	12.25	12.00	12.19
1212	NYSE	FUL	Fri, Mar 14, 1997	12.06	12.50	11.88	12.13
1211	NYSE	FUL	Thu, Mar 13, 1997	12.56	12.56	12.00	12.00
1210	NYSE	FUL	Wed, Mar 12, 1997	11.88	12.56	11.75	12.56
1209	NYSE	FUL	Tue, Mar 11, 1997	11.88	11.88	11.75	11.88
1208	NYSE	FUL	Mon, Mar 10, 1997	11.94	11.94	11.75	11.84
1207	NYSE	FUL	Fri, Mar 7, 1997	11.94	11.94	11.75	11.94
1206	NYSE	FUL	Thu, Mar 6, 1997	11.94	11.97	11.75	11.81
1205	NYSE	FUL	Wed, Mar 5, 1997	12.00	12.19	11.88	12.00
1204	NYSE	FUL	Tue, Mar 4, 1997	12.25	12.25	12.06	12.19
1203	NYSE	FUL	Mon, Mar 3, 1997	12.31	12.31	12.19	12.19
1202	NYSE	FUL	Fri, Feb 28, 1997	12.19	12.31	12.19	12.19
1201	NYSE	FUL	Thu, Feb 27, 1997	12.31	12.31	12.19	12.22
1200	NYSE	FUL	Wed, Feb 26, 1997	12.31	12.31	12.19	12.28
1199	NYSE	FUL	Tue, Feb 25, 1997	12.19	12.38	12.19	12.31
1198	NYSE	FUL	Mon, Feb 24, 1997	12.38	12.38	12.19	12.19
1197	NYSE	FUL	Fri, Feb 21, 1997	12.56	12.56	12.19	12.31
1196	NYSE	FUL	Thu, Feb 20, 1997	12.50	12.50	12.31	12.38
1195	NYSE	FUL	Wed, Feb 19, 1997	12.56	12.56	12.38	12.44
1194	NYSE	FUL	Tue, Feb 18, 1997	12.69	12.75	12.38	12.56
1193	NYSE	FUL	Fri, Feb 14, 1997	12.63	12.69	12.38	12.69
1192	NYSE	FUL	Thu, Feb 13, 1997	12.63	12.69	12.44	12.63
1191	NYSE	FUL	Wed, Feb 12, 1997	12.66	12.81	12.38	12.56
1190	NYSE	FUL	Tue, Feb 11, 1997	12.50	12.63	12.31	12.47
1189	NYSE	FUL	Mon, Feb 10, 1997	12.25	12.69	12.06	12.50
1188	NYSE	FUL	Fri, Feb 7, 1997	12.06	12.19	12.00	12.19
1187	NYSE	FUL	Thu, Feb 6, 1997	12.44	12.44	11.94	12.00
1186	NYSE	FUL	Wed, Feb 5, 1997	12.50	12.50	12.25	12.44
1185	NYSE	FUL	Tue, Feb 4, 1997	12.38	12.56	12.31	12.31
1184	NYSE	FUL	Mon, Feb 3, 1997	12.56	12.56	12.44	12.53
1183	NYSE	FUL	Fri, Jan 31, 1997	12.50	12.63	12.44	12.47
1182	NYSE	FUL	Thu, Jan 30, 1997	12.13	12.56	12.13	12.38
1181	NYSE	FUL	Wed, Jan 29, 1997	11.88	12.38	11.88	12.13
1180	NYSE	FUL	Tue, Jan 28, 1997	12.06	12.13	11.88	12.13
1179	NYSE	FUL	Mon, Jan 27, 1997	12.00	12.00	11.81	12.00
1178	NYSE	FUL	Fri, Jan 24, 1997	12.06	12.19	11.81	12.00
1177	NYSE	FUL	Thu, Jan 23, 1997	12.50	12.50	12.06	12.16
1176	NYSE	FUL	Wed, Jan 22, 1997	12.44	12.63	12.44	12.48
1175	NYSE	FUL	Tue, Jan 21, 1997	12.63	12.63	12.44	12.50
1174	NYSE	FUL	Mon, Jan 20, 1997	12.50	12.56	12.25	12.56
1173	NYSE	FUL	Fri, Jan 17, 1997	12.31	12.50	12.25	12.34
1172	NYSE	FUL	Thu, Jan 16, 1997	12.56	12.63	11.94	12.44
1171	NYSE	FUL	Wed, Jan 15, 1997	12.19	12.56	12.00	12.56
1170	NYSE	FUL	Tue, Jan 14, 1997	11.81	12.25	11.56	12.09
1169	NYSE	FUL	Mon, Jan 13, 1997	11.63	11.81	11.56	11.69
1168	NYSE	FUL	Fri, Jan 10, 1997	11.31	11.69	11.25	11.56
1167	NYSE	FUL	Thu, Jan 9, 1997	11.25	11.56	11.25	11.50
1166	NYSE	FUL	Wed, Jan 8, 1997	11.63	11.63	11.25	11.44
1165	NYSE	FUL	Tue, Jan 7, 1997	11.50	11.75	11.44	11.63
1164	NYSE	FUL	Mon, Jan 6, 1997	11.63	11.75	11.50	11.50
1163	NYSE	FUL	Fri, Jan 3, 1997	11.75	11.75	11.50	11.75
1162	NYSE	FUL	Thu, Jan 2, 1997	11.50	11.75	11.50	11.50
1161	NYSE	FUL	Tue, Dec 31, 1996	11.78	12.00	11.53	11.75
1160	NYSE	FUL	Mon, Dec 30, 1996	12.00	12.00	11.78	11.78
1159	NYSE	FUL	Fri, Dec 27, 1996	12.00	12.19	11.91	12.00
1158	NYSE	FUL	Thu, Dec 26, 1996	11.88	12.19	11.88	12.00
1157	NYSE	FUL	Tue, Dec 24, 1996	11.94	11.94	11.69	11.88
1156	NYSE	FUL	Mon, Dec 23, 1996	11.81	11.88	11.63	11.84
1155	NYSE	FUL	Fri, Dec 20, 1996	11.81	11.81	11.63	11.81
1154	NYSE	FUL	Thu, Dec 19, 1996	11.88	12.00	11.63	11.63
1153	NYSE	FUL	Wed, Dec 18, 1996	11.81	11.81	11.56	11.75
1152	NYSE	FUL	Tue, Dec 17, 1996	11.38	11.81	11.38	11.75
1151	NYSE	FUL	Mon, Dec 16, 1996	11.75	11.94	11.63	11.69
1150	NYSE	FUL	Fri, Dec 13, 1996	12.25	12.41	11.81	11.81
1149	NYSE	FUL	Thu, Dec 12, 1996	11.75	12.25	11.59	12.06
1148	NYSE	FUL	Wed, Dec 11, 1996	11.69	11.69	11.56	11.69
1147	NYSE	FUL	Tue, Dec 10, 1996	11.50	11.81	11.44	11.75
1146	NYSE	FUL	Mon, Dec 9, 1996	11.63	11.63	11.13	11.44
1145	NYSE	FUL	Fri, Dec 6, 1996	11.63	11.88	11.44	11.50
1144	NYSE	FUL	Thu, Dec 5, 1996	11.72	12.00	11.66	11.81
1143	NYSE	FUL	Wed, Dec 4, 1996	11.75	11.94	11.56	11.66
1142	NYSE	FUL	Tue, Dec 3, 1996	11.94	11.94	11.75	11.94
1141	NYSE	FUL	Mon, Dec 2, 1996	11.94	11.94	11.63	11.75
1140	NYSE	FUL	Fri, Nov 29, 1996	11.88	11.94	11.69	11.81
1139	NYSE	FUL	Wed, Nov 27, 1996	11.59	11.88	11.50	11.75
1138	NYSE	FUL	Tue, Nov 26, 1996	11.06	11.16	10.81	11.00
1137	NYSE	FUL	Mon, Nov 25, 1996	10.94	11.06	10.81	11.00
1136	NYSE	FUL	Fri, Nov 22, 1996	10.91	10.91	10.75	10.75
1135	NYSE	FUL	Thu, Nov 21, 1996	10.81	10.91	10.56	10.84
1134	NYSE	FUL	Wed, Nov 20, 1996	10.63	11.00	10.50	10.88
1133	NYSE	FUL	Tue, Nov 19, 1996	10.06	10.75	10.06	10.69
1132	NYSE	FUL	Mon, Nov 18, 1996	10.19	10.31	9.81	10.09
1131	NYSE	FUL	Fri, Nov 15, 1996	10.94	10.94	10.06	10.25
1130	NYSE	FUL	Thu, Nov 14, 1996	10.94	11.13	10.81	11.13
1129	NYSE	FUL	Wed, Nov 13, 1996	10.69	10.94	10.69	10.91
1128	NYSE	FUL	Tue, Nov 12, 1996	10.88	10.88	10.63	10.84
1127	NYSE	FUL	Mon, Nov 11, 1996	10.50	10.88	10.50	10.69
1126	NYSE	FUL	Fri, Nov 8, 1996	10.13	10.50	9.94	10.47
1125	NYSE	FUL	Thu, Nov 7, 1996	9.81	10.13	9.81	10.13
1124	NYSE	FUL	Wed, Nov 6, 1996	9.88	9.88	9.75	9.81
1123	NYSE	FUL	Tue, Nov 5, 1996	10.13	10.19	9.75	9.84
1122	NYSE	FUL	Mon, Nov 4, 1996	10.25	10.25	10.13	10.19
1121	NYSE	FUL	Fri, Nov 1, 1996	10.25	10.50	10.19	10.28
1120	NYSE	FUL	Thu, Oct 31, 1996	9.88	10.50	9.88	10.44
1119	NYSE	FUL	Wed, Oct 30, 1996	10.25	10.31	9.88	9.88
1118	NYSE	FUL	Tue, Oct 29, 1996	10.50	10.63	10.25	10.25
1117	NYSE	FUL	Mon, Oct 28, 1996	10.50	10.63	10.50	10.50
1116	NYSE	FUL	Fri, Oct 25, 1996	10.81	10.94	10.50	10.56
1115	NYSE	FUL	Thu, Oct 24, 1996	10.50	11.00	10.50	10.97
1114	NYSE	FUL	Wed, Oct 23, 1996	10.38	10.63	10.31	10.53
1113	NYSE	FUL	Tue, Oct 22, 1996	10.50	10.50	10.38	10.38
1112	NYSE	FUL	Mon, Oct 21, 1996	10.38	10.56	10.25	10.38
1111	NYSE	FUL	Fri, Oct 18, 1996	10.06	10.31	9.94	10.30
1110	NYSE	FUL	Thu, Oct 17, 1996	10.25	10.25	9.94	9.94
1109	NYSE	FUL	Wed, Oct 16, 1996	10.06	10.44	10.06	10.06
1108	NYSE	FUL	Tue, Oct 15, 1996	9.75	10.13	9.75	10.13
1107	NYSE	FUL	Mon, Oct 14, 1996	10.00	10.19	9.75	9.75
1106	NYSE	FUL	Fri, Oct 11, 1996	10.22	10.31	10.00	10.00
1105	NYSE	FUL	Thu, Oct 10, 1996	10.13	10.31	10.13	10.19
1104	NYSE	FUL	Wed, Oct 9, 1996	10.38	10.44	10.19	10.31
1103	NYSE	FUL	Tue, Oct 8, 1996	10.31	10.38	10.19	10.25
1102	NYSE	FUL	Mon, Oct 7, 1996	10.38	10.75	10.19	10.22
1101	NYSE	FUL	Fri, Oct 4, 1996	9.75	10.63	9.63	10.41
1100	NYSE	FUL	Thu, Oct 3, 1996	9.44	9.63	9.44	9.63
1099	NYSE	FUL	Wed, Oct 2, 1996	9.38	9.69	9.38	9.63
1098	NYSE	FUL	Tue, Oct 1, 1996	9.56	9.69	9.38	9.56
1097	NYSE	FUL	Mon, Sep 30, 1996	9.38	9.69	9.31	9.59
1096	NYSE	FUL	Fri, Sep 27, 1996	9.13	9.19	8.88	8.94
1095	NYSE	FUL	Thu, Sep 26, 1996	8.81	9.00	8.81	8.81
1094	NYSE	FUL	Wed, Sep 25, 1996	8.81	9.00	8.81	9.00
1093	NYSE	FUL	Tue, Sep 24, 1996	8.91	9.00	8.81	8.81
1092	NYSE	FUL	Mon, Sep 23, 1996	8.94	9.00	8.88	9.00
1091	NYSE	FUL	Fri, Sep 20, 1996	8.94	9.13	8.88	8.94
1090	NYSE	FUL	Thu, Sep 19, 1996	9.03	9.03	8.94	8.94
1089	NYSE	FUL	Wed, Sep 18, 1996	9.00	9.06	8.88	9.03
1088	NYSE	FUL	Tue, Sep 17, 1996	8.81	8.91	8.81	8.91
1087	NYSE	FUL	Mon, Sep 16, 1996	8.81	9.00	8.81	9.00
1086	NYSE	FUL	Fri, Sep 13, 1996	9.06	9.06	8.75	8.86
1085	NYSE	FUL	Thu, Sep 12, 1996	9.00	9.00	8.81	8.81
1084	NYSE	FUL	Wed, Sep 11, 1996	8.81	9.00	8.81	9.00
1083	NYSE	FUL	Tue, Sep 10, 1996	8.94	8.94	8.88	8.88
1082	NYSE	FUL	Mon, Sep 9, 1996	8.81	9.06	8.81	8.88
1081	NYSE	FUL	Fri, Sep 6, 1996	8.69	9.00	8.69	8.81
1080	NYSE	FUL	Thu, Sep 5, 1996	8.69	8.81	8.69	8.81
1079	NYSE	FUL	Wed, Sep 4, 1996	8.69	8.88	8.69	8.69
1078	NYSE	FUL	Tue, Sep 3, 1996	8.63	8.81	8.63	8.75
1077	NYSE	FUL	Fri, Aug 30, 1996	8.75	8.88	8.75	8.84
1076	NYSE	FUL	Thu, Aug 29, 1996	8.75	8.88	8.75	8.75
1075	NYSE	FUL	Wed, Aug 28, 1996	8.75	8.94	8.75	8.75
1074	NYSE	FUL	Tue, Aug 27, 1996	8.75	8.78	8.75	8.75
1073	NYSE	FUL	Mon, Aug 26, 1996	8.88	8.94	8.75	8.81
1072	NYSE	FUL	Fri, Aug 23, 1996	8.88	8.88	8.75	8.88
1071	NYSE	FUL	Thu, Aug 22, 1996	8.69	8.94	8.69	8.75
1070	NYSE	FUL	Wed, Aug 21, 1996	8.75	8.78	8.69	8.78
1069	NYSE	FUL	Tue, Aug 20, 1996	8.75	8.88	8.64	8.81
1068	NYSE	FUL	Mon, Aug 19, 1996	8.81	9.00	8.63	8.69
1067	NYSE	FUL	Fri, Aug 16, 1996	9.00	9.00	8.81	9.00
1066	NYSE	FUL	Thu, Aug 15, 1996	8.88	9.00	8.81	9.00
1065	NYSE	FUL	Wed, Aug 14, 1996	9.00	9.00	8.75	8.81
1064	NYSE	FUL	Tue, Aug 13, 1996	9.00	9.13	8.81	8.97
1063	NYSE	FUL	Mon, Aug 12, 1996	8.38	9.06	8.38	8.88
1062	NYSE	FUL	Fri, Aug 9, 1996	8.56	8.56	8.38	8.47
1061	NYSE	FUL	Thu, Aug 8, 1996	8.38	8.44	8.38	8.38
1060	NYSE	FUL	Wed, Aug 7, 1996	8.53	8.75	8.38	8.38
1059	NYSE	FUL	Tue, Aug 6, 1996	8.63	8.75	8.56	8.56
1058	NYSE	FUL	Mon, Aug 5, 1996	8.69	8.88	8.69	8.88
1057	NYSE	FUL	Fri, Aug 2, 1996	8.69	8.88	8.69	8.69
1056	NYSE	FUL	Thu, Aug 1, 1996	8.69	9.06	8.69	8.72
1055	NYSE	FUL	Wed, Jul 31, 1996	8.31	8.75	8.31	8.69
1054	NYSE	FUL	Tue, Jul 30, 1996	8.00	8.31	7.88	8.31
1053	NYSE	FUL	Mon, Jul 29, 1996	7.97	8.09	7.88	7.88
1052	NYSE	FUL	Fri, Jul 26, 1996	8.31	8.31	7.94	8.03
1051	NYSE	FUL	Thu, Jul 25, 1996	8.06	8.25	8.06	8.13
1050	NYSE	FUL	Wed, Jul 24, 1996	8.16	8.25	8.06	8.06
1049	NYSE	FUL	Tue, Jul 23, 1996	8.38	8.38	8.13	8.13
1048	NYSE	FUL	Mon, Jul 22, 1996	8.33	8.38	8.25	8.25
1047	NYSE	FUL	Fri, Jul 19, 1996	8.28	8.56	8.13	8.31
1046	NYSE	FUL	Thu, Jul 18, 1996	8.19	8.38	8.19	8.19
1045	NYSE	FUL	Wed, Jul 17, 1996	8.38	8.38	8.25	8.25
1044	NYSE	FUL	Tue, Jul 16, 1996	8.13	8.31	8.06	8.25
1043	NYSE	FUL	Mon, Jul 15, 1996	8.44	8.50	8.06	8.19
1042	NYSE	FUL	Fri, Jul 12, 1996	8.28	8.44	8.25	8.31
1041	NYSE	FUL	Thu, Jul 11, 1996	8.50	8.69	8.25	8.25
1040	NYSE	FUL	Wed, Jul 10, 1996	8.81	8.81	8.38	8.56
1039	NYSE	FUL	Tue, Jul 9, 1996	8.81	8.91	8.81	8.91
1038	NYSE	FUL	Mon, Jul 8, 1996	8.81	9.00	8.81	8.81
1037	NYSE	FUL	Fri, Jul 5, 1996	9.00	9.00	8.81	8.81
1036	NYSE	FUL	Wed, Jul 3, 1996	9.03	9.19	8.94	9.00
1035	NYSE	FUL	Tue, Jul 2, 1996	9.00	9.13	8.94	9.00
1034	NYSE	FUL	Mon, Jul 1, 1996	9.06	9.13	9.00	9.09
1033	NYSE	FUL	Fri, Jun 28, 1996	9.06	9.19	8.94	9.06
1032	NYSE	FUL	Thu, Jun 27, 1996	8.63	8.88	8.63	8.88
1031	NYSE	FUL	Wed, Jun 26, 1996	8.88	8.88	8.63	8.78
1030	NYSE	FUL	Tue, Jun 25, 1996	8.63	8.75	8.63	8.63
1029	NYSE	FUL	Mon, Jun 24, 1996	8.63	8.75	8.63	8.69
1028	NYSE	FUL	Fri, Jun 21, 1996	8.63	8.88	8.63	8.63
1027	NYSE	FUL	Thu, Jun 20, 1996	8.63	8.81	8.63	8.69
1026	NYSE	FUL	Wed, Jun 19, 1996	8.63	8.81	8.63	8.63
1025	NYSE	FUL	Tue, Jun 18, 1996	8.63	8.81	8.63	8.81
1024	NYSE	FUL	Mon, Jun 17, 1996	8.63	8.75	8.63	8.75
1023	NYSE	FUL	Fri, Jun 14, 1996	8.75	8.78	8.63	8.69
1022	NYSE	FUL	Thu, Jun 13, 1996	8.75	8.88	8.69	8.75
1021	NYSE	FUL	Wed, Jun 12, 1996	8.88	8.94	8.75	8.75
1020	NYSE	FUL	Tue, Jun 11, 1996	8.97	9.13	8.88	8.88
1019	NYSE	FUL	Mon, Jun 10, 1996	8.94	9.06	8.88	9.00
1018	NYSE	FUL	Fri, Jun 7, 1996	8.63	8.94	8.56	8.81
1017	NYSE	FUL	Thu, Jun 6, 1996	9.13	9.38	8.88	8.94
1016	NYSE	FUL	Wed, Jun 5, 1996	9.00	9.13	8.81	9.13
1015	NYSE	FUL	Tue, Jun 4, 1996	8.72	9.00	8.72	9.00
1014	NYSE	FUL	Mon, Jun 3, 1996	8.44	8.88	8.44	8.69
1013	NYSE	FUL	Fri, May 31, 1996	8.31	8.63	8.31	8.44
1012	NYSE	FUL	Thu, May 30, 1996	8.06	8.63	8.06	8.42
1011	NYSE	FUL	Wed, May 29, 1996	8.16	8.25	8.06	8.25
1010	NYSE	FUL	Tue, May 28, 1996	8.25	8.25	8.06	8.06
1009	NYSE	FUL	Fri, May 24, 1996	8.25	8.25	8.06	8.25
1008	NYSE	FUL	Thu, May 23, 1996	8.06	8.25	8.06	8.19
1007	NYSE	FUL	Wed, May 22, 1996	8.06	8.25	8.06	8.06
1006	NYSE	FUL	Tue, May 21, 1996	8.06	8.25	8.06	8.19
1005	NYSE	FUL	Mon, May 20, 1996	8.19	8.31	8.13	8.13
1004	NYSE	FUL	Fri, May 17, 1996	8.63	8.63	8.25	8.25
1003	NYSE	FUL	Thu, May 16, 1996	8.56	8.56	8.44	8.56
1002	NYSE	FUL	Wed, May 15, 1996	8.53	8.63	8.44	8.59
1001	NYSE	FUL	Tue, May 14, 1996	8.50	8.63	8.44	8.44
1000	NYSE	FUL	Mon, May 13, 1996	8.56	8.56	8.38	8.56
999	NYSE	FUL	Fri, May 10, 1996	8.44	8.50	8.38	8.41
998	NYSE	FUL	Thu, May 9, 1996	8.38	8.50	8.34	8.41
997	NYSE	FUL	Wed, May 8, 1996	8.19	8.56	8.19	8.47
996	NYSE	FUL	Tue, May 7, 1996	8.19	8.31	8.19	8.25
995	NYSE	FUL	Mon, May 6, 1996	8.19	8.25	8.19	8.19
994	NYSE	FUL	Fri, May 3, 1996	8.22	8.38	8.19	8.19
993	NYSE	FUL	Thu, May 2, 1996	8.00	8.38	8.00	8.28
992	NYSE	FUL	Wed, May 1, 1996	8.13	8.19	8.00	8.13
991	NYSE	FUL	Tue, Apr 30, 1996	8.00	8.25	8.00	8.19
990	NYSE	FUL	Mon, Apr 29, 1996	8.13	8.19	8.13	8.19
989	NYSE	FUL	Fri, Apr 26, 1996	8.00	8.19	8.00	8.13
988	NYSE	FUL	Thu, Apr 25, 1996	8.09	8.19	8.00	8.19
987	NYSE	FUL	Wed, Apr 24, 1996	8.00	8.19	8.00	8.19
986	NYSE	FUL	Tue, Apr 23, 1996	8.19	8.19	8.00	8.03
985	NYSE	FUL	Mon, Apr 22, 1996	8.06	8.19	8.06	8.09
984	NYSE	FUL	Fri, Apr 19, 1996	8.19	8.19	8.06	8.13
983	NYSE	FUL	Thu, Apr 18, 1996	8.13	8.38	8.06	8.13
982	NYSE	FUL	Wed, Apr 17, 1996	8.31	8.38	8.13	8.31
981	NYSE	FUL	Tue, Apr 16, 1996	8.50	8.50	8.31	8.38
980	NYSE	FUL	Mon, Apr 15, 1996	8.66	8.75	8.31	8.50
979	NYSE	FUL	Fri, Apr 12, 1996	8.50	8.75	8.38	8.72
978	NYSE	FUL	Thu, Apr 11, 1996	8.19	8.50	8.13	8.44
977	NYSE	FUL	Wed, Apr 10, 1996	7.56	8.19	7.44	8.06
976	NYSE	FUL	Tue, Apr 9, 1996	7.44	7.56	7.44	7.56
975	NYSE	FUL	Mon, Apr 8, 1996	7.56	7.56	7.44	7.44
974	NYSE	FUL	Thu, Apr 4, 1996	7.69	7.69	7.44	7.50
973	NYSE	FUL	Wed, Apr 3, 1996	7.69	7.69	7.50	7.69
972	NYSE	FUL	Tue, Apr 2, 1996	7.56	7.75	7.50	7.52
971	NYSE	FUL	Mon, Apr 1, 1996	7.69	7.81	7.44	7.56
970	NYSE	FUL	Fri, Mar 29, 1996	7.56	7.75	7.38	7.44
969	NYSE	FUL	Thu, Mar 28, 1996	7.58	7.69	7.56	7.56
968	NYSE	FUL	Wed, Mar 27, 1996	7.59	7.75	7.56	7.75
967	NYSE	FUL	Tue, Mar 26, 1996	7.69	7.75	7.56	7.66
966	NYSE	FUL	Mon, Mar 25, 1996	7.75	7.88	7.63	7.70
965	NYSE	FUL	Fri, Mar 22, 1996	7.69	8.00	7.69	7.88
964	NYSE	FUL	Thu, Mar 21, 1996	7.78	7.88	7.69	7.69
963	NYSE	FUL	Wed, Mar 20, 1996	7.88	8.00	7.69	7.78
962	NYSE	FUL	Tue, Mar 19, 1996	8.56	8.56	8.31	8.38
961	NYSE	FUL	Mon, Mar 18, 1996	8.56	8.69	8.38	8.38
960	NYSE	FUL	Fri, Mar 15, 1996	8.75	9.00	8.63	8.63
959	NYSE	FUL	Thu, Mar 14, 1996	8.88	9.00	8.75	8.75
958	NYSE	FUL	Wed, Mar 13, 1996	8.78	9.03	8.75	8.94
957	NYSE	FUL	Tue, Mar 12, 1996	8.78	8.88	8.69	8.88
956	NYSE	FUL	Mon, Mar 11, 1996	8.75	8.88	8.75	8.84
955	NYSE	FUL	Fri, Mar 8, 1996	8.69	8.88	8.63	8.88
954	NYSE	FUL	Thu, Mar 7, 1996	8.75	9.00	8.75	8.75
953	NYSE	FUL	Wed, Mar 6, 1996	8.88	9.13	8.81	8.88
952	NYSE	FUL	Tue, Mar 5, 1996	8.89	9.00	8.81	8.89
951	NYSE	FUL	Mon, Mar 4, 1996	8.81	9.00	8.81	8.88
950	NYSE	FUL	Fri, Mar 1, 1996	9.00	9.00	8.81	8.81
949	NYSE	FUL	Thu, Feb 29, 1996	8.81	9.00	8.81	9.00
948	NYSE	FUL	Wed, Feb 28, 1996	8.81	9.00	8.81	8.81
947	NYSE	FUL	Tue, Feb 27, 1996	8.84	9.00	8.69	8.88
946	NYSE	FUL	Mon, Feb 26, 1996	8.94	8.94	8.81	8.81
945	NYSE	FUL	Fri, Feb 23, 1996	8.88	9.00	8.81	8.88
944	NYSE	FUL	Thu, Feb 22, 1996	8.81	9.00	8.81	9.00
943	NYSE	FUL	Wed, Feb 21, 1996	9.00	9.06	8.81	8.91
942	NYSE	FUL	Tue, Feb 20, 1996	9.00	9.19	8.81	8.84
941	NYSE	FUL	Fri, Feb 16, 1996	9.00	9.19	9.00	9.19
940	NYSE	FUL	Thu, Feb 15, 1996	9.00	9.13	9.00	9.13
939	NYSE	FUL	Wed, Feb 14, 1996	9.19	9.38	9.00	9.13
938	NYSE	FUL	Tue, Feb 13, 1996	9.00	9.44	8.94	9.19
937	NYSE	FUL	Mon, Feb 12, 1996	8.88	9.34	8.75	9.13
936	NYSE	FUL	Fri, Feb 9, 1996	8.75	8.88	8.75	8.75
935	NYSE	FUL	Thu, Feb 8, 1996	8.88	8.88	8.75	8.81
934	NYSE	FUL	Wed, Feb 7, 1996	8.75	8.88	8.75	8.81
933	NYSE	FUL	Tue, Feb 6, 1996	8.75	8.88	8.75	8.88
932	NYSE	FUL	Mon, Feb 5, 1996	8.84	8.88	8.75	8.75
931	NYSE	FUL	Fri, Feb 2, 1996	8.81	8.88	8.75	8.75
930	NYSE	FUL	Thu, Feb 1, 1996	9.19	9.19	8.88	8.88
929	NYSE	FUL	Wed, Jan 31, 1996	9.00	9.25	8.81	9.06
928	NYSE	FUL	Tue, Jan 30, 1996	8.81	9.00	8.75	9.00
927	NYSE	FUL	Mon, Jan 29, 1996	8.72	8.78	8.69	8.75
926	NYSE	FUL	Fri, Jan 26, 1996	8.69	8.81	8.69	8.75
925	NYSE	FUL	Thu, Jan 25, 1996	8.88	8.88	8.69	8.69
924	NYSE	FUL	Wed, Jan 24, 1996	9.06	9.06	8.69	8.69
923	NYSE	FUL	Tue, Jan 23, 1996	8.88	8.88	8.88	8.88
922	NYSE	FUL	Mon, Jan 22, 1996	8.88	9.00	8.88	9.00
921	NYSE	FUL	Fri, Jan 19, 1996	8.88	9.00	8.88	8.94
920	NYSE	FUL	Thu, Jan 18, 1996	8.88	9.00	8.88	8.97
919	NYSE	FUL	Wed, Jan 17, 1996	8.75	9.00	8.75	8.88
918	NYSE	FUL	Tue, Jan 16, 1996	8.94	9.00	8.75	8.77
917	NYSE	FUL	Mon, Jan 15, 1996	8.81	9.06	8.81	8.95
916	NYSE	FUL	Fri, Jan 12, 1996	8.63	9.00	8.63	8.81
915	NYSE	FUL	Thu, Jan 11, 1996	8.66	8.88	8.63	8.88
914	NYSE	FUL	Wed, Jan 10, 1996	8.69	8.81	8.63	8.63
913	NYSE	FUL	Tue, Jan 9, 1996	8.75	8.94	8.75	8.94
912	NYSE	FUL	Mon, Jan 8, 1996	8.75	8.94	8.75	8.94
911	NYSE	FUL	Fri, Jan 5, 1996	8.81	8.94	8.78	8.81
910	NYSE	FUL	Thu, Jan 4, 1996	9.00	9.00	8.81	8.81
909	NYSE	FUL	Wed, Jan 3, 1996	8.63	9.00	8.63	8.75
908	NYSE	FUL	Tue, Jan 2, 1996	8.63	8.81	8.63	8.66
907	NYSE	FUL	Fri, Dec 29, 1995	8.81	9.00	8.69	8.69
906	NYSE	FUL	Thu, Dec 28, 1995	9.00	9.00	8.81	8.81
905	NYSE	FUL	Wed, Dec 27, 1995	9.00	9.00	8.81	8.97
904	NYSE	FUL	Tue, Dec 26, 1995	8.81	9.00	8.81	8.94
903	NYSE	FUL	Fri, Dec 22, 1995	8.81	8.97	8.81	8.91
902	NYSE	FUL	Thu, Dec 21, 1995	8.94	9.13	8.81	8.81
901	NYSE	FUL	Wed, Dec 20, 1995	9.00	9.19	9.00	9.00
900	NYSE	FUL	Tue, Dec 19, 1995	9.00	9.19	9.00	9.03
899	NYSE	FUL	Mon, Dec 18, 1995	9.00	9.19	9.00	9.09
898	NYSE	FUL	Fri, Dec 15, 1995	9.38	9.44	9.00	9.19
897	NYSE	FUL	Thu, Dec 14, 1995	9.00	9.81	8.81	9.25
896	NYSE	FUL	Wed, Dec 13, 1995	8.56	9.06	8.56	8.94
895	NYSE	FUL	Tue, Dec 12, 1995	8.44	8.69	8.31	8.56
894	NYSE	FUL	Mon, Dec 11, 1995	8.44	8.44	8.31	8.41
893	NYSE	FUL	Fri, Dec 8, 1995	8.19	8.50	8.00	8.44
892	NYSE	FUL	Thu, Dec 7, 1995	8.00	8.19	8.00	8.13
891	NYSE	FUL	Wed, Dec 6, 1995	8.19	8.19	8.00	8.09
890	NYSE	FUL	Tue, Dec 5, 1995	8.19	8.38	8.00	8.09
889	NYSE	FUL	Mon, Dec 4, 1995	8.00	8.44	8.00	8.31
888	NYSE	FUL	Fri, Dec 1, 1995	8.00	8.19	8.00	8.19
887	NYSE	FUL	Thu, Nov 30, 1995	8.19	8.19	8.00	8.00
886	NYSE	FUL	Wed, Nov 29, 1995	7.75	8.22	7.75	8.06
885	NYSE	FUL	Tue, Nov 28, 1995	8.06	8.19	7.69	7.88
884	NYSE	FUL	Mon, Nov 27, 1995	8.25	8.28	7.94	8.19
883	NYSE	FUL	Fri, Nov 24, 1995	8.31	8.47	8.31	8.47
882	NYSE	FUL	Wed, Nov 22, 1995	7.94	8.50	7.94	8.31
881	NYSE	FUL	Tue, Nov 21, 1995	8.81	8.94	8.81	8.88
880	NYSE	FUL	Mon, Nov 20, 1995	8.50	9.00	8.38	8.81
879	NYSE	FUL	Fri, Nov 17, 1995	8.22	8.50	8.19	8.50
878	NYSE	FUL	Thu, Nov 16, 1995	8.38	8.38	8.19	8.38
877	NYSE	FUL	Wed, Nov 15, 1995	8.28	8.38	8.19	8.19
876	NYSE	FUL	Tue, Nov 14, 1995	8.38	8.38	8.19	8.19
875	NYSE	FUL	Mon, Nov 13, 1995	8.22	8.38	8.22	8.25
874	NYSE	FUL	Fri, Nov 10, 1995	7.88	8.38	7.88	8.34
873	NYSE	FUL	Thu, Nov 9, 1995	7.88	8.06	7.88	8.00
872	NYSE	FUL	Wed, Nov 8, 1995	7.94	8.00	7.88	7.97
871	NYSE	FUL	Tue, Nov 7, 1995	7.89	8.00	7.81	7.94
870	NYSE	FUL	Mon, Nov 6, 1995	8.00	8.00	7.88	7.88
869	NYSE	FUL	Fri, Nov 3, 1995	7.88	8.00	7.88	7.91
868	NYSE	FUL	Thu, Nov 2, 1995	7.91	8.00	7.88	8.00
867	NYSE	FUL	Wed, Nov 1, 1995	7.94	7.94	7.88	7.89
866	NYSE	FUL	Tue, Oct 31, 1995	8.00	8.06	7.88	7.88
865	NYSE	FUL	Mon, Oct 30, 1995	8.00	8.13	8.00	8.00
864	NYSE	FUL	Fri, Oct 27, 1995	7.81	8.13	7.81	8.03
863	NYSE	FUL	Thu, Oct 26, 1995	7.81	8.00	7.81	7.81
862	NYSE	FUL	Wed, Oct 25, 1995	7.81	8.00	7.81	7.81
861	NYSE	FUL	Tue, Oct 24, 1995	7.81	8.00	7.81	7.81
860	NYSE	FUL	Mon, Oct 23, 1995	7.75	8.06	7.75	7.81
859	NYSE	FUL	Fri, Oct 20, 1995	7.81	7.81	7.75	7.81
858	NYSE	FUL	Thu, Oct 19, 1995	8.00	8.00	7.75	7.75
857	NYSE	FUL	Wed, Oct 18, 1995	7.81	8.00	7.81	7.81
856	NYSE	FUL	Tue, Oct 17, 1995	7.81	8.00	7.81	7.81
855	NYSE	FUL	Mon, Oct 16, 1995	7.88	7.94	7.81	7.94
854	NYSE	FUL	Fri, Oct 13, 1995	8.19	8.19	7.88	8.06
853	NYSE	FUL	Thu, Oct 12, 1995	7.88	8.19	7.88	8.03
852	NYSE	FUL	Wed, Oct 11, 1995	7.88	8.06	7.81	7.88
851	NYSE	FUL	Tue, Oct 10, 1995	7.63	7.94	7.63	7.81
850	NYSE	FUL	Mon, Oct 9, 1995	7.69	7.81	7.69	7.75
849	NYSE	FUL	Fri, Oct 6, 1995	7.69	7.88	7.69	7.88
848	NYSE	FUL	Thu, Oct 5, 1995	7.72	7.88	7.69	7.88
847	NYSE	FUL	Wed, Oct 4, 1995	7.75	7.88	7.75	7.75
846	NYSE	FUL	Tue, Oct 3, 1995	7.75	7.88	7.63	7.88
845	NYSE	FUL	Mon, Oct 2, 1995	8.00	8.00	7.69	7.84
844	NYSE	FUL	Fri, Sep 29, 1995	8.38	8.41	7.81	7.88
843	NYSE	FUL	Thu, Sep 28, 1995	8.38	8.50	8.19	8.44
842	NYSE	FUL	Wed, Sep 27, 1995	7.81	8.25	7.50	8.00
841	NYSE	FUL	Tue, Sep 26, 1995	8.59	8.63	8.44	8.53
840	NYSE	FUL	Mon, Sep 25, 1995	8.44	8.63	8.44	8.63
839	NYSE	FUL	Fri, Sep 22, 1995	8.63	8.63	8.44	8.44
838	NYSE	FUL	Thu, Sep 21, 1995	8.63	8.63	8.44	8.44
837	NYSE	FUL	Wed, Sep 20, 1995	8.53	8.63	8.44	8.44
836	NYSE	FUL	Tue, Sep 19, 1995	8.44	8.63	8.44	8.59
835	NYSE	FUL	Mon, Sep 18, 1995	8.44	8.69	8.44	8.69
834	NYSE	FUL	Fri, Sep 15, 1995	8.44	8.69	8.44	8.69
833	NYSE	FUL	Thu, Sep 14, 1995	8.44	8.69	8.44	8.69
832	NYSE	FUL	Wed, Sep 13, 1995	8.44	8.69	8.44	8.44
831	NYSE	FUL	Tue, Sep 12, 1995	8.56	8.69	8.44	8.44
830	NYSE	FUL	Mon, Sep 11, 1995	8.44	8.56	8.44	8.56
829	NYSE	FUL	Fri, Sep 8, 1995	8.50	8.56	8.44	8.56
828	NYSE	FUL	Thu, Sep 7, 1995	8.56	8.56	8.44	8.44
827	NYSE	FUL	Wed, Sep 6, 1995	8.31	8.56	8.31	8.44
826	NYSE	FUL	Tue, Sep 5, 1995	8.31	8.55	8.31	8.31
825	NYSE	FUL	Fri, Sep 1, 1995	8.38	8.56	8.31	8.44
824	NYSE	FUL	Thu, Aug 31, 1995	8.53	8.56	8.31	8.56
823	NYSE	FUL	Wed, Aug 30, 1995	8.31	8.56	8.31	8.56
822	NYSE	FUL	Tue, Aug 29, 1995	8.50	8.56	8.31	8.31
821	NYSE	FUL	Mon, Aug 28, 1995	8.31	8.56	8.31	8.55
820	NYSE	FUL	Fri, Aug 25, 1995	8.31	8.56	8.31	8.44
819	NYSE	FUL	Thu, Aug 24, 1995	8.31	8.56	8.31	8.44
818	NYSE	FUL	Wed, Aug 23, 1995	8.38	8.50	8.31	8.48
817	NYSE	FUL	Tue, Aug 22, 1995	8.55	8.56	8.38	8.44
816	NYSE	FUL	Mon, Aug 21, 1995	8.56	8.56	8.38	8.56
815	NYSE	FUL	Fri, Aug 18, 1995	8.38	8.56	8.38	8.53
814	NYSE	FUL	Thu, Aug 17, 1995	8.38	8.56	8.38	8.56
813	NYSE	FUL	Wed, Aug 16, 1995	8.36	8.50	8.19	8.50
812	NYSE	FUL	Tue, Aug 15, 1995	8.13	8.38	8.08	8.38
811	NYSE	FUL	Mon, Aug 14, 1995	8.23	8.25	8.00	8.03
810	NYSE	FUL	Fri, Aug 11, 1995	8.56	8.56	8.09	8.25
809	NYSE	FUL	Thu, Aug 10, 1995	8.63	8.63	8.50	8.56
808	NYSE	FUL	Wed, Aug 9, 1995	8.69	8.81	8.56	8.56
807	NYSE	FUL	Tue, Aug 8, 1995	8.69	8.81	8.69	8.69
806	NYSE	FUL	Mon, Aug 7, 1995	8.78	8.81	8.69	8.81
805	NYSE	FUL	Fri, Aug 4, 1995	8.78	8.81	8.69	8.75
804	NYSE	FUL	Thu, Aug 3, 1995	8.69	8.81	8.69	8.81
803	NYSE	FUL	Wed, Aug 2, 1995	8.80	8.81	8.75	8.78
802	NYSE	FUL	Tue, Aug 1, 1995	8.78	8.81	8.69	8.69
801	NYSE	FUL	Mon, Jul 31, 1995	8.69	8.81	8.69	8.81
800	NYSE	FUL	Fri, Jul 28, 1995	8.56	8.88	8.56	8.75
799	NYSE	FUL	Thu, Jul 27, 1995	8.69	8.69	8.56	8.66
798	NYSE	FUL	Wed, Jul 26, 1995	8.56	8.69	8.38	8.56
797	NYSE	FUL	Tue, Jul 25, 1995	8.13	8.50	8.13	8.47
796	NYSE	FUL	Mon, Jul 24, 1995	8.31	8.31	8.13	8.31
795	NYSE	FUL	Fri, Jul 21, 1995	8.00	8.31	8.00	8.31
794	NYSE	FUL	Thu, Jul 20, 1995	8.06	8.19	8.00	8.06
793	NYSE	FUL	Wed, Jul 19, 1995	8.44	8.44	8.06	8.13
792	NYSE	FUL	Tue, Jul 18, 1995	8.91	8.94	8.50	8.50
791	NYSE	FUL	Mon, Jul 17, 1995	8.88	9.00	8.75	8.75
790	NYSE	FUL	Fri, Jul 14, 1995	8.94	9.05	8.88	8.88
789	NYSE	FUL	Thu, Jul 13, 1995	8.94	9.13	8.94	9.06
788	NYSE	FUL	Wed, Jul 12, 1995	9.03	9.13	8.94	8.94
787	NYSE	FUL	Tue, Jul 11, 1995	9.00	9.13	8.94	8.98
786	NYSE	FUL	Mon, Jul 10, 1995	8.88	9.06	8.88	9.02
785	NYSE	FUL	Fri, Jul 7, 1995	9.25	9.25	8.81	8.94
784	NYSE	FUL	Thu, Jul 6, 1995	9.19	9.25	9.13	9.13
783	NYSE	FUL	Wed, Jul 5, 1995	9.19	9.25	9.13	9.20
782	NYSE	FUL	Mon, Jul 3, 1995	9.13	9.25	9.13	9.19
781	NYSE	FUL	Fri, Jun 30, 1995	9.13	9.25	9.13	9.25
780	NYSE	FUL	Thu, Jun 29, 1995	9.13	9.25	9.13	9.25
779	NYSE	FUL	Wed, Jun 28, 1995	9.38	9.38	9.00	9.13
778	NYSE	FUL	Tue, Jun 27, 1995	9.50	9.81	9.38	9.69
777	NYSE	FUL	Mon, Jun 26, 1995	9.25	9.50	9.25	9.50
776	NYSE	FUL	Fri, Jun 23, 1995	9.44	9.44	9.25	9.28
775	NYSE	FUL	Thu, Jun 22, 1995	9.38	9.56	9.25	9.34
774	NYSE	FUL	Wed, Jun 21, 1995	9.19	9.38	9.19	9.38
773	NYSE	FUL	Tue, Jun 20, 1995	9.38	9.38	9.19	9.38
772	NYSE	FUL	Mon, Jun 19, 1995	9.31	9.31	9.19	9.28
771	NYSE	FUL	Fri, Jun 16, 1995	9.22	9.31	9.19	9.19
770	NYSE	FUL	Thu, Jun 15, 1995	9.27	9.36	9.19	9.22
769	NYSE	FUL	Wed, Jun 14, 1995	9.44	9.44	9.25	9.28
768	NYSE	FUL	Tue, Jun 13, 1995	9.38	9.44	9.25	9.38
767	NYSE	FUL	Mon, Jun 12, 1995	9.19	9.38	9.19	9.19
766	NYSE	FUL	Fri, Jun 9, 1995	9.19	9.38	9.19	9.25
765	NYSE	FUL	Thu, Jun 8, 1995	9.25	9.38	9.25	9.38
764	NYSE	FUL	Wed, Jun 7, 1995	9.25	9.44	9.25	9.25
763	NYSE	FUL	Tue, Jun 6, 1995	9.25	9.34	9.25	9.25
762	NYSE	FUL	Mon, Jun 5, 1995	9.19	9.38	9.19	9.25
761	NYSE	FUL	Fri, Jun 2, 1995	9.19	9.38	9.19	9.31
760	NYSE	FUL	Thu, Jun 1, 1995	9.28	9.38	9.19	9.38
759	NYSE	FUL	Wed, May 31, 1995	9.19	9.38	9.19	9.38
758	NYSE	FUL	Tue, May 30, 1995	9.38	9.38	9.19	9.25
757	NYSE	FUL	Fri, May 26, 1995	9.31	9.31	9.25	9.25
756	NYSE	FUL	Thu, May 25, 1995	9.31	9.38	9.19	9.25
755	NYSE	FUL	Wed, May 24, 1995	9.31	9.44	9.31	9.31
754	NYSE	FUL	Tue, May 23, 1995	9.56	9.59	9.25	9.44
753	NYSE	FUL	Mon, May 22, 1995	9.63	9.72	9.56	9.56
752	NYSE	FUL	Fri, May 19, 1995	9.63	9.75	9.63	9.69
751	NYSE	FUL	Thu, May 18, 1995	9.69	9.81	9.69	9.75
750	NYSE	FUL	Wed, May 17, 1995	9.69	9.81	9.69	9.78
749	NYSE	FUL	Tue, May 16, 1995	9.81	9.81	9.69	9.78
748	NYSE	FUL	Mon, May 15, 1995	9.81	9.81	9.69	9.75
747	NYSE	FUL	Fri, May 12, 1995	9.81	9.81	9.69	9.81
746	NYSE	FUL	Thu, May 11, 1995	9.56	9.81	9.56	9.75
745	NYSE	FUL	Wed, May 10, 1995	9.56	9.59	9.56	9.59
744	NYSE	FUL	Tue, May 9, 1995	9.56	9.69	9.56	9.56
743	NYSE	FUL	Mon, May 8, 1995	9.56	9.63	9.56	9.59
742	NYSE	FUL	Fri, May 5, 1995	9.63	9.75	9.44	9.56
741	NYSE	FUL	Thu, May 4, 1995	9.44	9.63	9.44	9.44
740	NYSE	FUL	Wed, May 3, 1995	9.56	9.56	9.38	9.56
739	NYSE	FUL	Tue, May 2, 1995	9.38	9.47	9.38	9.47
738	NYSE	FUL	Mon, May 1, 1995	9.38	9.50	9.38	9.44
737	NYSE	FUL	Fri, Apr 28, 1995	9.38	9.56	9.38	9.44
736	NYSE	FUL	Thu, Apr 27, 1995	9.38	9.56	9.38	9.41
735	NYSE	FUL	Wed, Apr 26, 1995	9.41	9.56	9.38	9.41
734	NYSE	FUL	Tue, Apr 25, 1995	9.38	9.56	9.38	9.41
733	NYSE	FUL	Mon, Apr 24, 1995	9.38	9.55	9.38	9.55
732	NYSE	FUL	Fri, Apr 21, 1995	9.38	9.56	9.38	9.44
731	NYSE	FUL	Thu, Apr 20, 1995	9.45	9.45	9.38	9.39
730	NYSE	FUL	Wed, Apr 19, 1995	9.38	9.41	9.38	9.41
729	NYSE	FUL	Tue, Apr 18, 1995	9.56	9.56	9.38	9.38
728	NYSE	FUL	Mon, Apr 17, 1995	9.63	9.63	9.50	9.56
727	NYSE	FUL	Thu, Apr 13, 1995	9.63	9.63	9.50	9.53
726	NYSE	FUL	Wed, Apr 12, 1995	9.50	9.59	9.50	9.56
725	NYSE	FUL	Tue, Apr 11, 1995	9.50	9.63	9.50	9.56
724	NYSE	FUL	Mon, Apr 10, 1995	9.63	9.69	9.50	9.50
723	NYSE	FUL	Fri, Apr 7, 1995	9.56	9.66	9.50	9.50
722	NYSE	FUL	Thu, Apr 6, 1995	9.59	9.69	9.56	9.59
721	NYSE	FUL	Wed, Apr 5, 1995	9.50	9.75	9.50	9.75
720	NYSE	FUL	Tue, Apr 4, 1995	9.81	9.88	9.50	9.56
719	NYSE	FUL	Mon, Apr 3, 1995	9.63	9.94	9.56	9.88
718	NYSE	FUL	Fri, Mar 31, 1995	9.56	9.75	9.50	9.56
717	NYSE	FUL	Thu, Mar 30, 1995	9.81	9.81	9.56	9.75
716	NYSE	FUL	Wed, Mar 29, 1995	9.63	9.81	9.25	9.81
715	NYSE	FUL	Tue, Mar 28, 1995	9.38	9.63	9.38	9.56
714	NYSE	FUL	Mon, Mar 27, 1995	9.50	9.75	9.44	9.50
713	NYSE	FUL	Fri, Mar 24, 1995	9.06	9.50	9.06	9.38
712	NYSE	FUL	Thu, Mar 23, 1995	9.06	9.25	9.06	9.25
711	NYSE	FUL	Wed, Mar 22, 1995	9.13	9.25	9.06	9.06
710	NYSE	FUL	Tue, Mar 21, 1995	9.19	9.31	9.13	9.13
709	NYSE	FUL	Mon, Mar 20, 1995	9.06	9.19	8.94	9.19
708	NYSE	FUL	Fri, Mar 17, 1995	8.94	9.13	8.94	8.94
707	NYSE	FUL	Thu, Mar 16, 1995	9.06	9.19	8.94	9.06
706	NYSE	FUL	Wed, Mar 15, 1995	9.09	9.25	9.03	9.13
705	NYSE	FUL	Tue, Mar 14, 1995	8.88	9.13	8.75	9.13
704	NYSE	FUL	Mon, Mar 13, 1995	8.66	8.88	8.63	8.69
703	NYSE	FUL	Fri, Mar 10, 1995	8.44	8.81	8.44	8.63
702	NYSE	FUL	Thu, Mar 9, 1995	8.63	8.63	8.44	8.63
701	NYSE	FUL	Wed, Mar 8, 1995	8.50	8.69	8.44	8.45
700	NYSE	FUL	Tue, Mar 7, 1995	8.50	8.69	8.50	8.50
699	NYSE	FUL	Mon, Mar 6, 1995	8.56	8.69	8.50	8.50
698	NYSE	FUL	Fri, Mar 3, 1995	8.38	8.69	8.38	8.66
697	NYSE	FUL	Thu, Mar 2, 1995	8.31	8.63	8.31	8.38
696	NYSE	FUL	Wed, Mar 1, 1995	8.31	8.50	8.13	8.50
695	NYSE	FUL	Tue, Feb 28, 1995	8.28	8.31	8.13	8.31
694	NYSE	FUL	Mon, Feb 27, 1995	8.50	8.56	8.19	8.38
693	NYSE	FUL	Fri, Feb 24, 1995	8.72	8.78	8.56	8.56
692	NYSE	FUL	Thu, Feb 23, 1995	8.69	8.88	8.69	8.69
691	NYSE	FUL	Wed, Feb 22, 1995	8.69	8.88	8.56	8.75
690	NYSE	FUL	Tue, Feb 21, 1995	8.39	8.69	8.38	8.56
689	NYSE	FUL	Fri, Feb 17, 1995	8.31	8.56	8.19	8.53
688	NYSE	FUL	Thu, Feb 16, 1995	8.00	8.31	8.00	8.25
687	NYSE	FUL	Wed, Feb 15, 1995	8.13	8.13	7.94	8.13
686	NYSE	FUL	Tue, Feb 14, 1995	8.03	8.13	7.94	8.00
685	NYSE	FUL	Mon, Feb 13, 1995	8.31	8.31	8.06	8.16
684	NYSE	FUL	Fri, Feb 10, 1995	8.31	8.50	8.13	8.31
683	NYSE	FUL	Thu, Feb 9, 1995	8.50	8.50	8.31	8.38
682	NYSE	FUL	Wed, Feb 8, 1995	8.25	8.50	8.19	8.38
681	NYSE	FUL	Tue, Feb 7, 1995	8.25	8.25	8.13	8.25
680	NYSE	FUL	Mon, Feb 6, 1995	8.31	8.31	8.13	8.16
679	NYSE	FUL	Fri, Feb 3, 1995	8.06	8.16	8.00	8.13
678	NYSE	FUL	Thu, Feb 2, 1995	8.06	8.06	7.94	8.00
677	NYSE	FUL	Wed, Feb 1, 1995	8.00	8.06	7.94	7.95
676	NYSE	FUL	Tue, Jan 31, 1995	7.94	8.13	7.88	7.94
675	NYSE	FUL	Mon, Jan 30, 1995	7.69	7.94	7.69	7.75
674	NYSE	FUL	Fri, Jan 27, 1995	7.75	7.81	7.56	7.69
673	NYSE	FUL	Thu, Jan 26, 1995	7.56	7.75	7.56	7.72
672	NYSE	FUL	Wed, Jan 25, 1995	7.44	7.72	7.44	7.69
671	NYSE	FUL	Tue, Jan 24, 1995	7.50	7.69	7.50	7.69
670	NYSE	FUL	Mon, Jan 23, 1995	7.56	7.63	7.44	7.56
669	NYSE	FUL	Fri, Jan 20, 1995	7.75	7.94	7.56	7.75
668	NYSE	FUL	Thu, Jan 19, 1995	7.84	8.00	7.75	7.81
667	NYSE	FUL	Wed, Jan 18, 1995	7.91	7.94	7.81	7.84
666	NYSE	FUL	Tue, Jan 17, 1995	7.94	8.00	7.81	8.00
665	NYSE	FUL	Mon, Jan 16, 1995	7.81	7.91	7.81	7.91
664	NYSE	FUL	Fri, Jan 13, 1995	7.81	8.00	7.81	7.88
663	NYSE	FUL	Thu, Jan 12, 1995	7.88	8.00	7.81	8.00
662	NYSE	FUL	Wed, Jan 11, 1995	7.94	8.06	7.81	8.06
661	NYSE	FUL	Tue, Jan 10, 1995	7.88	7.94	7.69	7.94
660	NYSE	FUL	Mon, Jan 9, 1995	8.00	8.00	7.44	7.88
659	NYSE	FUL	Fri, Jan 6, 1995	8.50	8.50	7.88	7.94
658	NYSE	FUL	Thu, Jan 5, 1995	8.38	8.50	8.38	8.38
657	NYSE	FUL	Wed, Jan 4, 1995	8.38	8.50	8.38	8.44
656	NYSE	FUL	Tue, Jan 3, 1995	8.75	8.75	8.38	8.38
655	NYSE	FUL	Fri, Dec 30, 1994	8.31	8.75	8.31	8.53
654	NYSE	FUL	Thu, Dec 29, 1994	8.31	8.50	8.31	8.31
653	NYSE	FUL	Wed, Dec 28, 1994	7.84	8.25	7.75	8.16
652	NYSE	FUL	Tue, Dec 27, 1994	7.94	7.94	7.75	7.94
651	NYSE	FUL	Fri, Dec 23, 1994	7.75	7.94	7.75	7.75
650	NYSE	FUL	Thu, Dec 22, 1994	7.75	7.94	7.75	7.94
649	NYSE	FUL	Wed, Dec 21, 1994	7.63	7.88	7.50	7.88
648	NYSE	FUL	Tue, Dec 20, 1994	7.38	7.63	7.38	7.56
647	NYSE	FUL	Mon, Dec 19, 1994	7.50	7.63	7.38	7.38
646	NYSE	FUL	Fri, Dec 16, 1994	7.50	7.69	7.44	7.56
645	NYSE	FUL	Thu, Dec 15, 1994	7.50	7.50	7.25	7.25
644	NYSE	FUL	Wed, Dec 14, 1994	7.25	7.50	7.25	7.50
643	NYSE	FUL	Tue, Dec 13, 1994	7.25	7.50	7.25	7.50
642	NYSE	FUL	Mon, Dec 12, 1994	6.94	7.38	6.94	7.38
641	NYSE	FUL	Fri, Dec 9, 1994	7.56	7.75	6.94	7.00
640	NYSE	FUL	Thu, Dec 8, 1994	7.94	7.94	7.56	7.56
639	NYSE	FUL	Wed, Dec 7, 1994	8.13	8.19	7.94	8.00
638	NYSE	FUL	Tue, Dec 6, 1994	8.06	8.25	8.06	8.22
637	NYSE	FUL	Mon, Dec 5, 1994	8.13	8.31	8.13	8.19
636	NYSE	FUL	Fri, Dec 2, 1994	8.00	8.38	8.00	8.19
635	NYSE	FUL	Thu, Dec 1, 1994	8.00	8.25	8.00	8.00
634	NYSE	FUL	Wed, Nov 30, 1994	8.25	8.25	8.00	8.00
633	NYSE	FUL	Tue, Nov 29, 1994	7.88	8.25	7.75	8.13
632	NYSE	FUL	Mon, Nov 28, 1994	7.63	7.88	7.50	7.75
631	NYSE	FUL	Fri, Nov 25, 1994	7.63	7.63	7.59	7.63
630	NYSE	FUL	Wed, Nov 23, 1994	7.44	7.63	7.25	7.50
629	NYSE	FUL	Tue, Nov 22, 1994	8.06	8.06	7.50	7.56
628	NYSE	FUL	Mon, Nov 21, 1994	8.25	8.25	8.06	8.06
627	NYSE	FUL	Fri, Nov 18, 1994	8.06	8.22	8.06	8.19
626	NYSE	FUL	Thu, Nov 17, 1994	8.13	8.25	8.09	8.16
625	NYSE	FUL	Wed, Nov 16, 1994	8.13	8.19	8.13	8.13
624	NYSE	FUL	Tue, Nov 15, 1994	8.13	8.25	8.13	8.19
623	NYSE	FUL	Mon, Nov 14, 1994	8.13	8.25	8.13	8.25
622	NYSE	FUL	Fri, Nov 11, 1994	8.25	8.25	8.06	8.19
621	NYSE	FUL	Thu, Nov 10, 1994	8.13	8.31	8.13	8.19
620	NYSE	FUL	Wed, Nov 9, 1994	8.13	8.25	8.13	8.13
619	NYSE	FUL	Tue, Nov 8, 1994	8.25	8.25	8.13	8.19
618	NYSE	FUL	Mon, Nov 7, 1994	8.06	8.25	8.06	8.22
617	NYSE	FUL	Fri, Nov 4, 1994	8.13	8.25	8.13	8.14
616	NYSE	FUL	Thu, Nov 3, 1994	8.19	8.31	8.13	8.19
615	NYSE	FUL	Wed, Nov 2, 1994	8.19	8.25	8.19	8.25
614	NYSE	FUL	Tue, Nov 1, 1994	8.25	8.31	8.06	8.19
613	NYSE	FUL	Mon, Oct 31, 1994	8.25	8.31	8.19	8.31
612	NYSE	FUL	Fri, Oct 28, 1994	8.56	8.56	8.25	8.31
611	NYSE	FUL	Thu, Oct 27, 1994	8.31	8.56	8.31	8.34
610	NYSE	FUL	Wed, Oct 26, 1994	8.25	8.50	8.19	8.47
609	NYSE	FUL	Tue, Oct 25, 1994	8.00	8.38	8.00	8.25
608	NYSE	FUL	Mon, Oct 24, 1994	8.38	8.38	8.06	8.13
607	NYSE	FUL	Fri, Oct 21, 1994	8.50	8.63	8.38	8.44
606	NYSE	FUL	Thu, Oct 20, 1994	8.56	8.69	8.50	8.50
605	NYSE	FUL	Wed, Oct 19, 1994	8.50	8.81	8.50	8.56
604	NYSE	FUL	Tue, Oct 18, 1994	8.44	8.63	8.44	8.56
603	NYSE	FUL	Mon, Oct 17, 1994	8.56	8.63	8.44	8.63
602	NYSE	FUL	Fri, Oct 14, 1994	8.25	8.63	8.25	8.53
601	NYSE	FUL	Thu, Oct 13, 1994	8.19	8.38	8.13	8.34
600	NYSE	FUL	Wed, Oct 12, 1994	7.81	8.19	7.75	8.19
599	NYSE	FUL	Tue, Oct 11, 1994	7.75	7.81	7.56	7.78
598	NYSE	FUL	Mon, Oct 10, 1994	7.75	7.75	7.50	7.75
597	NYSE	FUL	Fri, Oct 7, 1994	7.75	7.75	7.50	7.56
596	NYSE	FUL	Thu, Oct 6, 1994	7.50	7.75	7.50	7.75
595	NYSE	FUL	Wed, Oct 5, 1994	7.56	7.56	7.44	7.56
594	NYSE	FUL	Tue, Oct 4, 1994	7.63	7.63	7.44	7.48
593	NYSE	FUL	Mon, Oct 3, 1994	7.50	7.56	7.38	7.56
592	NYSE	FUL	Fri, Sep 30, 1994	7.50	7.50	7.38	7.50
591	NYSE	FUL	Thu, Sep 29, 1994	7.50	7.50	7.38	7.50
590	NYSE	FUL	Wed, Sep 28, 1994	7.50	7.50	7.38	7.44
589	NYSE	FUL	Tue, Sep 27, 1994	7.63	7.63	7.38	7.42
588	NYSE	FUL	Mon, Sep 26, 1994	7.56	7.63	7.56	7.63
587	NYSE	FUL	Fri, Sep 23, 1994	7.63	7.63	7.53	7.59
586	NYSE	FUL	Thu, Sep 22, 1994	7.75	7.75	7.63	7.63
585	NYSE	FUL	Wed, Sep 21, 1994	7.50	7.75	7.38	7.66
584	NYSE	FUL	Tue, Sep 20, 1994	8.00	8.00	7.31	7.50
583	NYSE	FUL	Mon, Sep 19, 1994	8.06	8.06	7.94	7.94
582	NYSE	FUL	Fri, Sep 16, 1994	8.00	8.06	7.94	8.06
581	NYSE	FUL	Thu, Sep 15, 1994	8.00	8.13	7.94	7.94
580	NYSE	FUL	Wed, Sep 14, 1994	8.13	8.13	7.94	8.00
579	NYSE	FUL	Tue, Sep 13, 1994	7.88	8.13	7.88	8.13
578	NYSE	FUL	Mon, Sep 12, 1994	8.00	8.25	7.88	7.91
577	NYSE	FUL	Fri, Sep 9, 1994	8.13	8.25	8.00	8.25
576	NYSE	FUL	Thu, Sep 8, 1994	8.02	8.25	8.02	8.16
575	NYSE	FUL	Wed, Sep 7, 1994	8.13	8.13	7.94	8.06
574	NYSE	FUL	Tue, Sep 6, 1994	8.06	8.25	8.00	8.06
573	NYSE	FUL	Fri, Sep 2, 1994	8.44	8.63	8.13	8.22
572	NYSE	FUL	Thu, Sep 1, 1994	9.31	9.31	8.63	8.69
571	NYSE	FUL	Wed, Aug 31, 1994	9.75	9.94	9.31	9.50
570	NYSE	FUL	Tue, Aug 30, 1994	9.63	9.75	9.56	9.75
569	NYSE	FUL	Mon, Aug 29, 1994	9.56	9.56	9.44	9.56
568	NYSE	FUL	Fri, Aug 26, 1994	9.53	9.56	9.38	9.38
567	NYSE	FUL	Thu, Aug 25, 1994	9.50	9.50	9.38	9.41
566	NYSE	FUL	Wed, Aug 24, 1994	9.38	9.44	9.38	9.44
565	NYSE	FUL	Tue, Aug 23, 1994	9.38	9.50	9.38	9.38
564	NYSE	FUL	Mon, Aug 22, 1994	9.38	9.50	9.38	9.38
563	NYSE	FUL	Fri, Aug 19, 1994	9.38	9.50	9.38	9.50
562	NYSE	FUL	Thu, Aug 18, 1994	9.31	9.50	9.31	9.50
561	NYSE	FUL	Wed, Aug 17, 1994	9.50	9.50	9.38	9.50
560	NYSE	FUL	Tue, Aug 16, 1994	9.38	9.56	9.31	9.50
559	NYSE	FUL	Mon, Aug 15, 1994	9.38	9.38	9.13	9.38
558	NYSE	FUL	Fri, Aug 12, 1994	9.25	9.38	9.06	9.38
557	NYSE	FUL	Thu, Aug 11, 1994	9.19	9.25	9.03	9.25
556	NYSE	FUL	Wed, Aug 10, 1994	9.06	9.25	9.00	9.00
555	NYSE	FUL	Tue, Aug 9, 1994	9.44	9.44	9.06	9.19
554	NYSE	FUL	Mon, Aug 8, 1994	9.38	9.50	9.25	9.25
553	NYSE	FUL	Fri, Aug 5, 1994	9.50	9.59	9.38	9.59
552	NYSE	FUL	Thu, Aug 4, 1994	9.56	9.69	9.50	9.50
551	NYSE	FUL	Wed, Aug 3, 1994	9.53	9.69	9.38	9.56
550	NYSE	FUL	Tue, Aug 2, 1994	9.25	9.63	9.00	9.63
549	NYSE	FUL	Mon, Aug 1, 1994	9.00	9.25	9.00	9.25
548	NYSE	FUL	Fri, Jul 29, 1994	9.16	9.25	9.00	9.19
547	NYSE	FUL	Thu, Jul 28, 1994	9.19	9.22	9.00	9.16
546	NYSE	FUL	Wed, Jul 27, 1994	9.56	9.56	9.13	9.19
545	NYSE	FUL	Tue, Jul 26, 1994	9.56	9.69	9.56	9.56
544	NYSE	FUL	Mon, Jul 25, 1994	9.69	9.69	9.56	9.56
543	NYSE	FUL	Fri, Jul 22, 1994	9.75	9.94	9.56	9.56
542	NYSE	FUL	Thu, Jul 21, 1994	9.75	9.94	9.75	9.94
541	NYSE	FUL	Wed, Jul 20, 1994	9.81	9.94	9.75	9.88
540	NYSE	FUL	Tue, Jul 19, 1994	9.69	10.00	9.69	10.00
539	NYSE	FUL	Mon, Jul 18, 1994	9.56	9.75	9.50	9.63
538	NYSE	FUL	Fri, Jul 15, 1994	9.38	9.56	9.38	9.50
537	NYSE	FUL	Thu, Jul 14, 1994	9.25	9.44	9.06	9.42
536	NYSE	FUL	Wed, Jul 13, 1994	9.22	9.22	9.06	9.16
535	NYSE	FUL	Tue, Jul 12, 1994	9.19	9.25	9.13	9.13
534	NYSE	FUL	Mon, Jul 11, 1994	9.19	9.19	9.06	9.19
533	NYSE	FUL	Fri, Jul 8, 1994	9.06	9.19	9.06	9.06
532	NYSE	FUL	Thu, Jul 7, 1994	9.06	9.13	9.06	9.13
531	NYSE	FUL	Wed, Jul 6, 1994	9.13	9.19	9.06	9.06
530	NYSE	FUL	Tue, Jul 5, 1994	9.19	9.19	9.03	9.19
529	NYSE	FUL	Fri, Jul 1, 1994	9.00	9.19	9.00	9.19
528	NYSE	FUL	Thu, Jun 30, 1994	9.19	9.19	9.00	9.19
527	NYSE	FUL	Wed, Jun 29, 1994	9.02	9.19	9.00	9.03
526	NYSE	FUL	Tue, Jun 28, 1994	9.22	9.28	9.00	9.00
525	NYSE	FUL	Mon, Jun 27, 1994	9.31	9.31	9.13	9.19
524	NYSE	FUL	Fri, Jun 24, 1994	9.19	9.31	9.19	9.19
523	NYSE	FUL	Thu, Jun 23, 1994	9.13	9.25	9.00	9.25
522	NYSE	FUL	Wed, Jun 22, 1994	8.94	9.06	8.94	9.06
521	NYSE	FUL	Tue, Jun 21, 1994	9.03	9.13	8.94	8.94
520	NYSE	FUL	Mon, Jun 20, 1994	8.94	9.06	8.94	8.94
519	NYSE	FUL	Fri, Jun 17, 1994	9.13	9.13	8.94	8.94
518	NYSE	FUL	Thu, Jun 16, 1994	8.94	9.13	8.94	8.94
517	NYSE	FUL	Wed, Jun 15, 1994	9.06	9.19	8.94	8.95
516	NYSE	FUL	Tue, Jun 14, 1994	9.25	9.31	9.13	9.13
515	NYSE	FUL	Mon, Jun 13, 1994	9.38	9.38	9.13	9.31
514	NYSE	FUL	Fri, Jun 10, 1994	9.19	9.31	9.19	9.22
513	NYSE	FUL	Thu, Jun 9, 1994	9.25	9.38	9.19	9.38
512	NYSE	FUL	Wed, Jun 8, 1994	9.50	9.50	9.25	9.31
511	NYSE	FUL	Tue, Jun 7, 1994	9.25	9.50	9.25	9.25
510	NYSE	FUL	Mon, Jun 6, 1994	9.41	9.50	9.31	9.41
509	NYSE	FUL	Fri, Jun 3, 1994	9.50	9.50	9.31	9.31
508	NYSE	FUL	Thu, Jun 2, 1994	9.50	9.50	9.25	9.31
507	NYSE	FUL	Wed, Jun 1, 1994	9.28	9.50	9.25	9.25
506	NYSE	FUL	Tue, May 31, 1994	9.31	9.50	9.25	9.25
505	NYSE	FUL	Fri, May 27, 1994	9.31	9.44	9.31	9.31
504	NYSE	FUL	Thu, May 26, 1994	9.06	9.31	8.94	9.28
503	NYSE	FUL	Wed, May 25, 1994	8.94	9.06	8.94	8.94
502	NYSE	FUL	Tue, May 24, 1994	8.94	9.06	8.94	8.94
501	NYSE	FUL	Mon, May 23, 1994	8.94	9.06	8.94	8.94
500	NYSE	FUL	Fri, May 20, 1994	8.94	9.06	8.94	8.94
499	NYSE	FUL	Thu, May 19, 1994	9.00	9.06	8.94	8.97
498	NYSE	FUL	Wed, May 18, 1994	8.94	9.13	8.94	9.13
497	NYSE	FUL	Tue, May 17, 1994	8.81	9.00	8.81	8.97
496	NYSE	FUL	Mon, May 16, 1994	8.88	8.94	8.69	8.88
495	NYSE	FUL	Fri, May 13, 1994	8.88	8.88	8.75	8.84
494	NYSE	FUL	Thu, May 12, 1994	8.75	8.88	8.69	8.81
493	NYSE	FUL	Wed, May 11, 1994	8.69	8.88	8.63	8.72
492	NYSE	FUL	Tue, May 10, 1994	8.63	8.88	8.63	8.78
491	NYSE	FUL	Mon, May 9, 1994	8.75	8.75	8.56	8.69
490	NYSE	FUL	Fri, May 6, 1994	8.56	8.75	8.56	8.69
489	NYSE	FUL	Thu, May 5, 1994	8.63	8.75	8.63	8.66
488	NYSE	FUL	Wed, May 4, 1994	8.81	8.81	8.63	8.69
487	NYSE	FUL	Tue, May 3, 1994	8.81	8.81	8.63	8.78
486	NYSE	FUL	Mon, May 2, 1994	8.56	8.75	8.56	8.72
485	NYSE	FUL	Fri, Apr 29, 1994	8.75	8.75	8.56	8.75
484	NYSE	FUL	Thu, Apr 28, 1994	8.63	8.81	8.56	8.56
483	NYSE	FUL	Tue, Apr 26, 1994	8.81	8.81	8.63	8.63
482	NYSE	FUL	Mon, Apr 25, 1994	8.63	8.81	8.63	8.69
481	NYSE	FUL	Fri, Apr 22, 1994	8.94	8.94	8.63	8.63
480	NYSE	FUL	Thu, Apr 21, 1994	9.00	9.00	8.75	8.75
479	NYSE	FUL	Wed, Apr 20, 1994	8.94	8.94	8.81	8.81
478	NYSE	FUL	Tue, Apr 19, 1994	9.00	9.00	8.81	8.81
477	NYSE	FUL	Mon, Apr 18, 1994	8.94	9.00	8.88	9.00
476	NYSE	FUL	Fri, Apr 15, 1994	9.06	9.06	8.94	8.94
475	NYSE	FUL	Thu, Apr 14, 1994	8.94	9.00	8.94	8.94
474	NYSE	FUL	Wed, Apr 13, 1994	9.00	9.19	9.00	9.13
473	NYSE	FUL	Tue, Apr 12, 1994	9.00	9.13	8.94	9.13
472	NYSE	FUL	Mon, Apr 11, 1994	9.16	9.25	9.00	9.00
471	NYSE	FUL	Fri, Apr 8, 1994	9.09	9.25	9.06	9.13
470	NYSE	FUL	Thu, Apr 7, 1994	9.16	9.25	9.06	9.19
469	NYSE	FUL	Wed, Apr 6, 1994	9.31	9.31	9.00	9.13
468	NYSE	FUL	Tue, Apr 5, 1994	9.25	9.31	9.13	9.31
467	NYSE	FUL	Mon, Apr 4, 1994	8.88	9.25	8.75	9.13
466	NYSE	FUL	Thu, Mar 31, 1994	9.19	9.19	8.94	8.94
465	NYSE	FUL	Wed, Mar 30, 1994	9.25	9.25	8.94	9.06
464	NYSE	FUL	Tue, Mar 29, 1994	9.44	9.50	9.19	9.19
463	NYSE	FUL	Mon, Mar 28, 1994	9.63	9.63	9.31	9.38
462	NYSE	FUL	Fri, Mar 25, 1994	9.44	9.63	9.44	9.47
461	NYSE	FUL	Thu, Mar 24, 1994	9.75	9.75	9.44	9.44
460	NYSE	FUL	Wed, Mar 23, 1994	10.06	10.06	9.63	9.75
459	NYSE	FUL	Tue, Mar 22, 1994	10.38	10.56	10.19	10.31
458	NYSE	FUL	Mon, Mar 21, 1994	10.31	10.31	10.19	10.31
457	NYSE	FUL	Fri, Mar 18, 1994	10.31	10.31	10.19	10.31
456	NYSE	FUL	Thu, Mar 17, 1994	10.31	10.31	10.13	10.22
455	NYSE	FUL	Wed, Mar 16, 1994	10.13	10.31	10.13	10.19
454	NYSE	FUL	Tue, Mar 15, 1994	10.13	10.38	9.94	10.13
453	NYSE	FUL	Mon, Mar 14, 1994	9.88	10.06	9.88	10.00
452	NYSE	FUL	Fri, Mar 11, 1994	9.88	10.06	9.88	10.06
451	NYSE	FUL	Thu, Mar 10, 1994	10.00	10.06	9.81	10.03
450	NYSE	FUL	Wed, Mar 9, 1994	9.88	10.00	9.75	10.00
449	NYSE	FUL	Tue, Mar 8, 1994	10.06	10.06	9.81	9.88
448	NYSE	FUL	Mon, Mar 7, 1994	9.63	10.06	9.44	10.06
447	NYSE	FUL	Fri, Mar 4, 1994	9.06	9.56	9.00	9.38
446	NYSE	FUL	Thu, Mar 3, 1994	9.13	9.13	8.94	9.06
445	NYSE	FUL	Wed, Mar 2, 1994	8.88	9.13	8.88	9.13
444	NYSE	FUL	Tue, Mar 1, 1994	9.19	9.19	9.06	9.06
443	NYSE	FUL	Mon, Feb 28, 1994	9.19	9.25	9.00	9.06
442	NYSE	FUL	Fri, Feb 25, 1994	9.19	9.19	9.00	9.19
441	NYSE	FUL	Thu, Feb 24, 1994	9.00	9.19	9.00	9.06
440	NYSE	FUL	Wed, Feb 23, 1994	9.31	9.38	9.00	9.19
439	NYSE	FUL	Tue, Feb 22, 1994	9.31	9.50	9.31	9.31
438	NYSE	FUL	Fri, Feb 18, 1994	9.75	9.75	9.31	9.44
437	NYSE	FUL	Thu, Feb 17, 1994	9.63	9.81	9.63	9.75
436	NYSE	FUL	Wed, Feb 16, 1994	9.75	9.81	9.63	9.81
435	NYSE	FUL	Tue, Feb 15, 1994	9.88	10.00	9.75	9.81
434	NYSE	FUL	Mon, Feb 14, 1994	9.75	10.00	9.75	9.75
433	NYSE	FUL	Fri, Feb 11, 1994	10.00	10.00	9.75	10.00
432	NYSE	FUL	Thu, Feb 10, 1994	9.56	10.00	9.56	9.94
431	NYSE	FUL	Wed, Feb 9, 1994	9.50	9.75	9.50	9.75
430	NYSE	FUL	Tue, Feb 8, 1994	9.19	9.69	9.19	9.69
429	NYSE	FUL	Mon, Feb 7, 1994	9.31	9.31	9.13	9.31
428	NYSE	FUL	Fri, Feb 4, 1994	9.31	9.50	9.28	9.41
427	NYSE	FUL	Thu, Feb 3, 1994	9.44	9.50	9.25	9.50
426	NYSE	FUL	Wed, Feb 2, 1994	9.19	9.44	9.19	9.31
425	NYSE	FUL	Tue, Feb 1, 1994	9.19	9.38	9.19	9.34
424	NYSE	FUL	Mon, Jan 31, 1994	9.25	9.38	9.19	9.19
423	NYSE	FUL	Fri, Jan 28, 1994	9.38	9.50	9.06	9.19
422	NYSE	FUL	Thu, Jan 27, 1994	9.44	9.63	9.38	9.38
421	NYSE	FUL	Wed, Jan 26, 1994	9.44	9.63	9.44	9.63
420	NYSE	FUL	Tue, Jan 25, 1994	9.44	9.63	9.44	9.50
419	NYSE	FUL	Mon, Jan 24, 1994	9.44	9.63	9.44	9.44
418	NYSE	FUL	Fri, Jan 21, 1994	9.31	9.63	9.31	9.47
417	NYSE	FUL	Thu, Jan 20, 1994	9.56	9.56	9.31	9.31
416	NYSE	FUL	Wed, Jan 19, 1994	9.44	9.56	9.38	9.44
415	NYSE	FUL	Tue, Jan 18, 1994	9.44	9.63	9.38	9.38
414	NYSE	FUL	Mon, Jan 17, 1994	9.50	9.63	9.44	9.53
413	NYSE	FUL	Fri, Jan 14, 1994	9.25	9.50	9.25	9.31
412	NYSE	FUL	Thu, Jan 13, 1994	9.25	9.44	9.25	9.44
411	NYSE	FUL	Wed, Jan 12, 1994	9.31	9.44	9.31	9.31
410	NYSE	FUL	Tue, Jan 11, 1994	9.00	9.31	9.00	9.25
409	NYSE	FUL	Mon, Jan 10, 1994	8.84	9.19	8.81	9.09
408	NYSE	FUL	Fri, Jan 7, 1994	8.81	8.94	8.50	8.94
407	NYSE	FUL	Thu, Jan 6, 1994	8.81	9.00	8.44	8.56
406	NYSE	FUL	Wed, Jan 5, 1994	9.19	9.19	8.88	9.00
405	NYSE	FUL	Tue, Jan 4, 1994	9.19	9.50	9.06	9.06
404	NYSE	FUL	Mon, Jan 3, 1994	8.88	9.38	8.88	9.38
403	NYSE	FUL	Fri, Dec 31, 1993	8.81	9.00	8.69	9.00
402	NYSE	FUL	Thu, Dec 30, 1993	8.63	8.81	8.63	8.81
401	NYSE	FUL	Wed, Dec 29, 1993	8.50	8.75	8.50	8.75
400	NYSE	FUL	Tue, Dec 28, 1993	8.50	8.75	8.50	8.69
399	NYSE	FUL	Mon, Dec 27, 1993	8.38	8.56	8.38	8.56
398	NYSE	FUL	Thu, Dec 23, 1993	8.56	8.56	8.38	8.50
397	NYSE	FUL	Wed, Dec 22, 1993	8.56	8.75	8.38	8.56
396	NYSE	FUL	Tue, Dec 21, 1993	8.56	8.75	8.56	8.56
395	NYSE	FUL	Mon, Dec 20, 1993	8.69	8.81	8.56	8.75
394	NYSE	FUL	Fri, Dec 17, 1993	8.56	8.81	8.44	8.75
393	NYSE	FUL	Thu, Dec 16, 1993	8.38	8.56	8.38	8.44
392	NYSE	FUL	Wed, Dec 15, 1993	8.50	8.56	8.38	8.44
391	NYSE	FUL	Tue, Dec 14, 1993	8.75	8.75	8.50	8.63
390	NYSE	FUL	Mon, Dec 13, 1993	8.81	8.94	8.75	8.75
389	NYSE	FUL	Fri, Dec 10, 1993	8.63	8.94	8.63	8.94
388	NYSE	FUL	Thu, Dec 9, 1993	8.50	8.75	8.50	8.75
387	NYSE	FUL	Wed, Dec 8, 1993	8.81	8.88	8.50	8.50
386	NYSE	FUL	Tue, Dec 7, 1993	8.63	8.88	8.63	8.78
385	NYSE	FUL	Mon, Dec 6, 1993	8.31	8.81	8.31	8.72
384	NYSE	FUL	Fri, Dec 3, 1993	8.25	8.38	8.25	8.34
383	NYSE	FUL	Thu, Dec 2, 1993	8.25	8.31	8.25	8.31
382	NYSE	FUL	Wed, Dec 1, 1993	8.31	8.41	8.13	8.25
381	NYSE	FUL	Tue, Nov 30, 1993	8.31	8.31	8.19	8.31
380	NYSE	FUL	Mon, Nov 29, 1993	8.38	8.38	8.13	8.28
379	NYSE	FUL	Fri, Nov 26, 1993	8.19	8.38	8.19	8.38
378	NYSE	FUL	Wed, Nov 24, 1993	8.31	8.31	8.19	8.28
377	NYSE	FUL	Tue, Nov 23, 1993	8.19	8.31	8.19	8.31
376	NYSE	FUL	Mon, Nov 22, 1993	8.19	8.38	8.19	8.38
375	NYSE	FUL	Fri, Nov 19, 1993	8.25	8.38	8.19	8.19
374	NYSE	FUL	Thu, Nov 18, 1993	8.31	8.50	8.22	8.31
373	NYSE	FUL	Wed, Nov 17, 1993	8.44	8.44	8.25	8.25
372	NYSE	FUL	Tue, Nov 16, 1993	8.06	8.44	8.06	8.25
371	NYSE	FUL	Mon, Nov 15, 1993	8.06	8.25	7.94	8.06
370	NYSE	FUL	Fri, Nov 12, 1993	8.06	8.06	7.88	8.06
369	NYSE	FUL	Thu, Nov 11, 1993	8.06	8.06	7.88	7.94
368	NYSE	FUL	Wed, Nov 10, 1993	7.94	8.06	7.81	8.06
367	NYSE	FUL	Tue, Nov 9, 1993	7.88	7.94	7.81	7.88
366	NYSE	FUL	Mon, Nov 8, 1993	7.81	7.94	7.81	7.94
365	NYSE	FUL	Fri, Nov 5, 1993	7.84	7.94	7.81	7.81
364	NYSE	FUL	Thu, Nov 4, 1993	7.97	8.06	7.81	7.81
363	NYSE	FUL	Wed, Nov 3, 1993	7.94	8.06	7.94	7.97
362	NYSE	FUL	Tue, Nov 2, 1993	7.94	8.06	7.94	8.06
361	NYSE	FUL	Mon, Nov 1, 1993	7.94	8.06	7.94	7.94
360	NYSE	FUL	Fri, Oct 29, 1993	7.94	8.06	7.94	8.06
359	NYSE	FUL	Thu, Oct 28, 1993	7.94	8.06	7.94	8.06
358	NYSE	FUL	Wed, Oct 27, 1993	8.00	8.06	7.94	7.94
357	NYSE	FUL	Tue, Oct 26, 1993	8.13	8.13	7.94	8.13
356	NYSE	FUL	Mon, Oct 25, 1993	8.00	8.19	8.00	8.19
355	NYSE	FUL	Fri, Oct 22, 1993	8.19	8.19	7.94	8.06
354	NYSE	FUL	Thu, Oct 21, 1993	8.00	8.19	8.00	8.19
353	NYSE	FUL	Wed, Oct 20, 1993	8.19	8.19	8.00	8.19
352	NYSE	FUL	Tue, Oct 19, 1993	8.25	8.25	8.06	8.09
351	NYSE	FUL	Mon, Oct 18, 1993	8.13	8.25	8.13	8.13
350	NYSE	FUL	Fri, Oct 15, 1993	8.13	8.25	8.13	8.19
349	NYSE	FUL	Thu, Oct 14, 1993	8.19	8.31	8.13	8.19
348	NYSE	FUL	Wed, Oct 13, 1993	8.31	8.31	8.09	8.19
347	NYSE	FUL	Tue, Oct 12, 1993	8.31	8.31	8.19	8.22
346	NYSE	FUL	Mon, Oct 11, 1993	8.25	8.44	8.13	8.19
345	NYSE	FUL	Fri, Oct 8, 1993	8.56	8.56	8.25	8.25
344	NYSE	FUL	Thu, Oct 7, 1993	8.38	8.56	8.38	8.38
343	NYSE	FUL	Wed, Oct 6, 1993	8.50	8.56	8.06	8.47
342	NYSE	FUL	Tue, Oct 5, 1993	8.50	8.50	8.25	8.38
341	NYSE	FUL	Mon, Oct 4, 1993	8.50	8.50	8.25	8.25
340	NYSE	FUL	Fri, Oct 1, 1993	8.50	8.50	8.25	8.25
339	NYSE	FUL	Thu, Sep 30, 1993	8.25	8.44	8.25	8.44
338	NYSE	FUL	Wed, Sep 29, 1993	8.56	8.56	8.19	8.34
337	NYSE	FUL	Tue, Sep 28, 1993	8.50	8.75	8.34	8.38
336	NYSE	FUL	Mon, Sep 27, 1993	8.63	8.88	8.50	8.63
335	NYSE	FUL	Fri, Sep 24, 1993	8.94	9.06	8.75	8.81
334	NYSE	FUL	Thu, Sep 23, 1993	9.25	9.44	9.25	9.25
333	NYSE	FUL	Wed, Sep 22, 1993	9.25	9.44	9.25	9.31
332	NYSE	FUL	Tue, Sep 21, 1993	9.25	9.50	9.25	9.44
331	NYSE	FUL	Mon, Sep 20, 1993	9.44	9.44	9.25	9.44
330	NYSE	FUL	Fri, Sep 17, 1993	9.44	9.44	9.25	9.34
329	NYSE	FUL	Thu, Sep 16, 1993	9.31	9.56	9.31	9.31
328	NYSE	FUL	Wed, Sep 15, 1993	9.41	9.56	9.31	9.31
327	NYSE	FUL	Tue, Sep 14, 1993	9.50	9.56	9.31	9.56
326	NYSE	FUL	Mon, Sep 13, 1993	9.50	9.69	9.50	9.66
325	NYSE	FUL	Fri, Sep 10, 1993	9.69	9.69	9.50	9.63
324	NYSE	FUL	Thu, Sep 9, 1993	9.31	9.69	9.31	9.56
323	NYSE	FUL	Wed, Sep 8, 1993	9.25	9.44	9.25	9.44
322	NYSE	FUL	Tue, Sep 7, 1993	9.44	9.63	9.25	9.31
321	NYSE	FUL	Fri, Sep 3, 1993	9.56	9.63	9.44	9.44
320	NYSE	FUL	Thu, Sep 2, 1993	9.53	9.63	9.44	9.50
319	NYSE	FUL	Wed, Sep 1, 1993	9.44	9.63	9.44	9.44
318	NYSE	FUL	Tue, Aug 31, 1993	9.63	9.63	9.38	9.63
317	NYSE	FUL	Mon, Aug 30, 1993	9.63	9.63	9.38	9.38
316	NYSE	FUL	Fri, Aug 27, 1993	9.50	9.63	9.38	9.38
315	NYSE	FUL	Thu, Aug 26, 1993	9.63	9.63	9.50	9.50
314	NYSE	FUL	Wed, Aug 25, 1993	9.56	9.69	9.50	9.56
313	NYSE	FUL	Tue, Aug 24, 1993	9.53	9.56	9.38	9.41
312	NYSE	FUL	Mon, Aug 23, 1993	9.38	9.56	9.38	9.41
311	NYSE	FUL	Fri, Aug 20, 1993	9.41	9.56	9.38	9.56
310	NYSE	FUL	Thu, Aug 19, 1993	8.94	9.56	8.94	9.50
309	NYSE	FUL	Wed, Aug 18, 1993	9.06	9.06	8.88	9.06
308	NYSE	FUL	Tue, Aug 17, 1993	8.88	9.06	8.88	8.88
307	NYSE	FUL	Mon, Aug 16, 1993	9.06	9.06	8.88	8.94
306	NYSE	FUL	Fri, Aug 13, 1993	8.81	9.03	8.69	8.94
305	NYSE	FUL	Thu, Aug 12, 1993	8.78	8.94	8.69	8.81
304	NYSE	FUL	Wed, Aug 11, 1993	8.81	8.94	8.56	8.69
303	NYSE	FUL	Tue, Aug 10, 1993	8.63	8.81	8.56	8.81
302	NYSE	FUL	Mon, Aug 9, 1993	8.88	8.91	8.63	8.69
301	NYSE	FUL	Fri, Aug 6, 1993	8.88	8.88	8.63	8.63
300	NYSE	FUL	Thu, Aug 5, 1993	8.63	8.88	8.63	8.88
299	NYSE	FUL	Wed, Aug 4, 1993	8.63	8.88	8.63	8.88
298	NYSE	FUL	Tue, Aug 3, 1993	8.78	8.88	8.69	8.88
297	NYSE	FUL	Mon, Aug 2, 1993	8.81	8.81	8.63	8.81
296	NYSE	FUL	Fri, Jul 30, 1993	8.69	8.94	8.63	8.75
295	NYSE	FUL	Thu, Jul 29, 1993	8.69	8.94	8.69	8.75
294	NYSE	FUL	Wed, Jul 28, 1993	8.81	8.94	8.69	8.84
293	NYSE	FUL	Tue, Jul 27, 1993	8.75	8.94	8.69	8.69
292	NYSE	FUL	Mon, Jul 26, 1993	8.69	8.94	8.69	8.75
291	NYSE	FUL	Fri, Jul 23, 1993	8.94	8.94	8.69	8.94
290	NYSE	FUL	Thu, Jul 22, 1993	8.81	9.00	8.69	8.78
289	NYSE	FUL	Wed, Jul 21, 1993	8.88	9.00	8.81	9.00
288	NYSE	FUL	Tue, Jul 20, 1993	9.06	9.06	8.88	9.00
287	NYSE	FUL	Mon, Jul 19, 1993	8.94	9.13	8.88	8.94
286	NYSE	FUL	Fri, Jul 16, 1993	9.06	9.13	8.94	9.06
285	NYSE	FUL	Thu, Jul 15, 1993	9.19	9.31	9.06	9.06
284	NYSE	FUL	Wed, Jul 14, 1993	9.25	9.25	9.06	9.06
283	NYSE	FUL	Tue, Jul 13, 1993	9.25	9.25	8.94	9.25
282	NYSE	FUL	Mon, Jul 12, 1993	9.31	9.31	9.13	9.25
281	NYSE	FUL	Fri, Jul 9, 1993	9.38	9.38	9.19	9.31
280	NYSE	FUL	Thu, Jul 8, 1993	9.38	9.69	9.19	9.31
279	NYSE	FUL	Wed, Jul 7, 1993	9.38	9.50	9.25	9.50
278	NYSE	FUL	Tue, Jul 6, 1993	9.31	9.38	9.06	9.22
277	NYSE	FUL	Fri, Jul 2, 1993	9.16	9.38	9.06	9.13
276	NYSE	FUL	Thu, Jul 1, 1993	8.94	9.19	8.88	9.19
275	NYSE	FUL	Wed, Jun 30, 1993	9.00	9.06	8.88	8.88
274	NYSE	FUL	Tue, Jun 29, 1993	9.13	9.13	8.94	9.06
273	NYSE	FUL	Mon, Jun 28, 1993	9.06	9.06	8.81	8.94
272	NYSE	FUL	Fri, Jun 25, 1993	9.13	9.13	8.88	9.06
271	NYSE	FUL	Thu, Jun 24, 1993	9.44	9.44	8.94	9.06
270	NYSE	FUL	Wed, Jun 23, 1993	9.00	9.50	9.00	9.44
269	NYSE	FUL	Tue, Jun 22, 1993	9.56	9.72	9.44	9.69
268	NYSE	FUL	Mon, Jun 21, 1993	9.88	9.88	9.69	9.69
267	NYSE	FUL	Fri, Jun 18, 1993	9.69	9.88	9.69	9.69
266	NYSE	FUL	Thu, Jun 17, 1993	9.88	9.88	9.69	9.78
265	NYSE	FUL	Wed, Jun 16, 1993	9.81	9.88	9.69	9.81
264	NYSE	FUL	Tue, Jun 15, 1993	9.88	10.06	9.69	9.72
263	NYSE	FUL	Mon, Jun 14, 1993	10.31	10.31	9.88	9.88
262	NYSE	FUL	Fri, Jun 11, 1993	10.13	10.31	9.94	10.09
261	NYSE	FUL	Thu, Jun 10, 1993	9.94	10.13	9.94	10.13
260	NYSE	FUL	Wed, Jun 9, 1993	10.06	10.13	9.88	10.13
259	NYSE	FUL	Tue, Jun 8, 1993	10.06	10.06	9.81	9.88
258	NYSE	FUL	Mon, Jun 7, 1993	10.06	10.06	9.81	9.94
257	NYSE	FUL	Fri, Jun 4, 1993	9.94	10.00	9.75	9.97
256	NYSE	FUL	Thu, Jun 3, 1993	9.75	9.94	9.75	9.91
255	NYSE	FUL	Wed, Jun 2, 1993	9.75	9.94	9.75	9.81
254	NYSE	FUL	Tue, Jun 1, 1993	9.81	9.94	9.75	9.84
253	NYSE	FUL	Fri, May 28, 1993	9.50	9.88	9.50	9.88
252	NYSE	FUL	Thu, May 27, 1993	9.69	9.69	9.44	9.53
251	NYSE	FUL	Wed, May 26, 1993	9.63	9.88	9.44	9.44
250	NYSE	FUL	Tue, May 25, 1993	9.75	10.00	9.63	9.88
249	NYSE	FUL	Mon, May 24, 1993	9.88	10.06	9.88	9.88
248	NYSE	FUL	Fri, May 21, 1993	10.06	10.06	9.88	9.88
247	NYSE	FUL	Thu, May 20, 1993	10.13	10.13	9.94	9.94
246	NYSE	FUL	Wed, May 19, 1993	9.94	10.13	9.75	10.13
245	NYSE	FUL	Tue, May 18, 1993	9.88	9.88	9.69	9.88
244	NYSE	FUL	Mon, May 17, 1993	10.19	10.19	9.88	10.06
243	NYSE	FUL	Fri, May 14, 1993	10.06	10.19	9.81	10.09
242	NYSE	FUL	Thu, May 13, 1993	10.06	10.06	9.81	9.81
241	NYSE	FUL	Wed, May 12, 1993	9.94	10.06	9.88	9.97
240	NYSE	FUL	Tue, May 11, 1993	9.75	10.06	9.69	10.06
239	NYSE	FUL	Mon, May 10, 1993	9.56	9.75	9.50	9.69
238	NYSE	FUL	Fri, May 7, 1993	9.56	9.75	9.50	9.69
237	NYSE	FUL	Thu, May 6, 1993	9.63	9.75	9.63	9.69
236	NYSE	FUL	Wed, May 5, 1993	9.69	9.75	9.50	9.75
235	NYSE	FUL	Tue, May 4, 1993	9.63	9.88	9.63	9.72
234	NYSE	FUL	Mon, May 3, 1993	9.88	9.88	9.56	9.69
233	NYSE	FUL	Fri, Apr 30, 1993	9.75	10.00	9.63	9.88
232	NYSE	FUL	Thu, Apr 29, 1993	9.75	10.00	9.75	9.75
231	NYSE	FUL	Wed, Apr 28, 1993	10.00	10.00	9.81	9.84
230	NYSE	FUL	Tue, Apr 27, 1993	9.81	10.00	9.81	10.00
229	NYSE	FUL	Mon, Apr 26, 1993	9.94	9.94	9.75	9.81
228	NYSE	FUL	Fri, Apr 23, 1993	9.75	9.94	9.75	9.75
227	NYSE	FUL	Thu, Apr 22, 1993	9.75	9.94	9.75	9.88
226	NYSE	FUL	Wed, Apr 21, 1993	9.88	10.13	9.75	9.78
225	NYSE	FUL	Tue, Apr 20, 1993	9.94	10.06	9.75	10.06
224	NYSE	FUL	Mon, Apr 19, 1993	9.69	9.88	9.56	9.88
223	NYSE	FUL	Fri, Apr 16, 1993	9.38	9.75	9.38	9.56
222	NYSE	FUL	Thu, Apr 15, 1993	9.38	9.56	9.28	9.56
221	NYSE	FUL	Wed, Apr 14, 1993	9.38	9.38	9.19	9.31
220	NYSE	FUL	Tue, Apr 13, 1993	9.25	9.38	9.13	9.28
219	NYSE	FUL	Mon, Apr 12, 1993	9.50	9.50	9.09	9.19
218	NYSE	FUL	Thu, Apr 8, 1993	9.50	9.50	9.25	9.38
217	NYSE	FUL	Wed, Apr 7, 1993	9.69	9.69	9.31	9.38
216	NYSE	FUL	Tue, Apr 6, 1993	9.56	9.69	9.56	9.69
215	NYSE	FUL	Mon, Apr 5, 1993	9.63	9.75	9.50	9.56
214	NYSE	FUL	Fri, Apr 2, 1993	9.81	9.81	9.63	9.81
213	NYSE	FUL	Thu, Apr 1, 1993	9.88	9.88	9.63	9.63
212	NYSE	FUL	Wed, Mar 31, 1993	9.88	9.88	9.69	9.88
211	NYSE	FUL	Tue, Mar 30, 1993	9.94	9.94	9.69	9.75
210	NYSE	FUL	Mon, Mar 29, 1993	9.63	9.94	9.63	9.88
209	NYSE	FUL	Fri, Mar 26, 1993	9.63	9.81	9.63	9.81
208	NYSE	FUL	Thu, Mar 25, 1993	10.00	10.00	9.69	9.81
207	NYSE	FUL	Wed, Mar 24, 1993	10.00	10.06	9.81	9.88
206	NYSE	FUL	Tue, Mar 23, 1993	10.19	10.19	9.81	9.81
205	NYSE	FUL	Mon, Mar 22, 1993	9.75	9.88	9.69	9.88
204	NYSE	FUL	Fri, Mar 19, 1993	9.75	10.00	9.75	10.00
203	NYSE	FUL	Thu, Mar 18, 1993	9.88	10.00	9.75	9.88
202	NYSE	FUL	Wed, Mar 17, 1993	10.25	10.31	9.88	9.91
201	NYSE	FUL	Tue, Mar 16, 1993	10.38	10.56	10.25	10.31
200	NYSE	FUL	Mon, Mar 15, 1993	10.25	10.56	10.25	10.56
199	NYSE	FUL	Fri, Mar 12, 1993	10.38	10.44	10.13	10.44
198	NYSE	FUL	Thu, Mar 11, 1993	10.44	10.69	10.31	10.50
197	NYSE	FUL	Wed, Mar 10, 1993	10.56	10.56	10.25	10.25
196	NYSE	FUL	Tue, Mar 9, 1993	10.50	10.69	10.31	10.38
195	NYSE	FUL	Mon, Mar 8, 1993	9.25	10.63	9.13	10.25
194	NYSE	FUL	Fri, Mar 5, 1993	9.69	9.81	9.31	9.72
193	NYSE	FUL	Thu, Mar 4, 1993	9.69	9.81	9.56	9.81
192	NYSE	FUL	Wed, Mar 3, 1993	9.69	9.69	9.56	9.69
191	NYSE	FUL	Tue, Mar 2, 1993	9.44	9.69	9.19	9.69
190	NYSE	FUL	Mon, Mar 1, 1993	9.50	9.50	9.25	9.50
189	NYSE	FUL	Fri, Feb 26, 1993	9.06	9.44	8.94	9.25
188	NYSE	FUL	Thu, Feb 25, 1993	9.00	9.06	8.81	9.06
187	NYSE	FUL	Wed, Feb 24, 1993	9.00	9.00	8.81	8.94
186	NYSE	FUL	Tue, Feb 23, 1993	9.06	9.06	8.94	8.94
185	NYSE	FUL	Mon, Feb 22, 1993	9.13	9.19	8.88	8.94
184	NYSE	FUL	Fri, Feb 19, 1993	9.00	9.19	8.94	9.13
183	NYSE	FUL	Thu, Feb 18, 1993	9.31	9.31	8.94	9.19
182	NYSE	FUL	Wed, Feb 17, 1993	9.06	9.25	9.06	9.25
181	NYSE	FUL	Tue, Feb 16, 1993	9.50	9.50	9.06	9.25
180	NYSE	FUL	Fri, Feb 12, 1993	9.44	9.50	9.31	9.38
179	NYSE	FUL	Thu, Feb 11, 1993	9.44	9.44	9.25	9.38
178	NYSE	FUL	Wed, Feb 10, 1993	9.81	9.81	9.25	9.34
177	NYSE	FUL	Tue, Feb 9, 1993	10.06	10.06	9.63	9.81
176	NYSE	FUL	Mon, Feb 8, 1993	10.06	10.06	9.81	10.06
175	NYSE	FUL	Fri, Feb 5, 1993	9.94	10.00	9.75	9.88
174	NYSE	FUL	Thu, Feb 4, 1993	9.69	9.88	9.44	9.88
173	NYSE	FUL	Wed, Feb 3, 1993	9.50	9.63	9.44	9.63
172	NYSE	FUL	Tue, Feb 2, 1993	9.56	9.56	9.31	9.50
171	NYSE	FUL	Mon, Feb 1, 1993	9.50	9.56	9.31	9.56
170	NYSE	FUL	Fri, Jan 29, 1993	9.25	9.56	9.25	9.50
169	NYSE	FUL	Thu, Jan 28, 1993	9.56	9.63	9.06	9.34
168	NYSE	FUL	Wed, Jan 27, 1993	9.75	9.75	9.44	9.56
167	NYSE	FUL	Tue, Jan 26, 1993	9.88	9.88	9.63	9.69
166	NYSE	FUL	Mon, Jan 25, 1993	10.00	10.00	9.69	9.69
165	NYSE	FUL	Fri, Jan 22, 1993	9.69	10.00	9.56	10.00
164	NYSE	FUL	Thu, Jan 21, 1993	9.69	9.69	9.44	9.63
163	NYSE	FUL	Wed, Jan 20, 1993	10.19	10.19	9.44	9.53
162	NYSE	FUL	Tue, Jan 19, 1993	10.25	10.25	9.94	10.06
161	NYSE	FUL	Mon, Jan 18, 1993	10.13	10.25	10.06	10.25
160	NYSE	FUL	Fri, Jan 15, 1993	10.31	10.31	10.13	10.31
159	NYSE	FUL	Thu, Jan 14, 1993	10.25	10.38	10.13	10.16
158	NYSE	FUL	Wed, Jan 13, 1993	9.75	10.38	9.69	10.16
157	NYSE	FUL	Tue, Jan 12, 1993	9.88	9.94	9.56	9.94
156	NYSE	FUL	Mon, Jan 11, 1993	9.81	9.81	9.56	9.81
155	NYSE	FUL	Fri, Jan 8, 1993	9.88	9.88	9.56	9.81
154	NYSE	FUL	Thu, Jan 7, 1993	9.94	10.06	9.88	10.06
153	NYSE	FUL	Wed, Jan 6, 1993	9.94	10.06	9.88	10.06
152	NYSE	FUL	Tue, Jan 5, 1993	10.19	10.19	9.94	10.19
151	NYSE	FUL	Mon, Jan 4, 1993	10.13	10.19	9.94	10.19
150	NYSE	FUL	Thu, Dec 31, 1992	10.06	10.13	9.88	10.13
149	NYSE	FUL	Wed, Dec 30, 1992	10.19	10.31	9.88	9.88
148	NYSE	FUL	Tue, Dec 29, 1992	10.63	10.63	10.25	10.44
147	NYSE	FUL	Mon, Dec 28, 1992	10.19	10.63	10.19	10.63
146	NYSE	FUL	Thu, Dec 24, 1992	10.25	10.31	10.19	10.19
145	NYSE	FUL	Wed, Dec 23, 1992	9.56	10.06	9.56	10.00
144	NYSE	FUL	Tue, Dec 22, 1992	9.50	9.56	9.38	9.56
143	NYSE	FUL	Mon, Dec 21, 1992	9.50	9.56	9.38	9.44
142	NYSE	FUL	Fri, Dec 18, 1992	9.06	9.44	8.94	9.38
141	NYSE	FUL	Thu, Dec 17, 1992	9.06	9.06	8.91	9.06
140	NYSE	FUL	Wed, Dec 16, 1992	9.06	9.06	8.94	9.06
139	NYSE	FUL	Tue, Dec 15, 1992	8.94	9.06	8.94	9.06
138	NYSE	FUL	Mon, Dec 14, 1992	9.13	9.13	8.94	9.06
137	NYSE	FUL	Fri, Dec 11, 1992	9.13	9.13	8.94	9.06
136	NYSE	FUL	Thu, Dec 10, 1992	9.06	9.25	8.94	9.06
135	NYSE	FUL	Wed, Dec 9, 1992	9.31	9.31	9.06	9.13
134	NYSE	FUL	Tue, Dec 8, 1992	9.38	9.38	9.19	9.25
133	NYSE	FUL	Mon, Dec 7, 1992	9.50	9.50	9.25	9.44
132	NYSE	FUL	Fri, Dec 4, 1992	9.50	9.50	9.31	9.44
131	NYSE	FUL	Thu, Dec 3, 1992	9.50	9.50	9.38	9.44
130	NYSE	FUL	Wed, Dec 2, 1992	9.50	9.50	9.25	9.41
129	NYSE	FUL	Tue, Dec 1, 1992	9.69	9.69	9.31	9.31
128	NYSE	FUL	Mon, Nov 30, 1992	9.31	9.69	9.13	9.63
127	NYSE	FUL	Fri, Nov 27, 1992	8.81	9.31	8.81	9.31
126	NYSE	FUL	Wed, Nov 25, 1992	9.00	9.00	8.81	8.94
125	NYSE	FUL	Tue, Nov 24, 1992	8.97	9.00	8.81	8.81
124	NYSE	FUL	Mon, Nov 23, 1992	9.00	9.19	8.75	8.94
123	NYSE	FUL	Fri, Nov 20, 1992	9.19	9.19	9.00	9.09
122	NYSE	FUL	Thu, Nov 19, 1992	9.38	9.50	9.06	9.19
121	NYSE	FUL	Wed, Nov 18, 1992	9.38	9.56	9.25	9.38
120	NYSE	FUL	Tue, Nov 17, 1992	9.38	9.38	9.19	9.38
119	NYSE	FUL	Mon, Nov 16, 1992	9.38	9.38	9.19	9.38
118	NYSE	FUL	Fri, Nov 13, 1992	9.38	9.38	9.19	9.38
117	NYSE	FUL	Thu, Nov 12, 1992	9.31	9.38	9.19	9.38
116	NYSE	FUL	Wed, Nov 11, 1992	9.25	9.31	9.06	9.25
115	NYSE	FUL	Tue, Nov 10, 1992	9.19	9.31	9.06	9.13
114	NYSE	FUL	Mon, Nov 9, 1992	9.06	9.31	9.06	9.19
113	NYSE	FUL	Fri, Nov 6, 1992	9.31	9.31	9.06	9.25
112	NYSE	FUL	Thu, Nov 5, 1992	9.31	9.31	9.06	9.25
111	NYSE	FUL	Wed, Nov 4, 1992	9.31	9.31	9.13	9.31
110	NYSE	FUL	Tue, Nov 3, 1992	9.25	9.44	9.25	9.31
109	NYSE	FUL	Mon, Nov 2, 1992	9.19	9.44	9.19	9.25
108	NYSE	FUL	Fri, Oct 30, 1992	9.13	9.31	8.94	9.31
107	NYSE	FUL	Thu, Oct 29, 1992	8.94	9.13	8.94	9.03
106	NYSE	FUL	Wed, Oct 28, 1992	9.13	9.13	8.94	8.94
105	NYSE	FUL	Tue, Oct 27, 1992	9.19	9.19	8.94	8.94
104	NYSE	FUL	Mon, Oct 26, 1992	9.06	9.31	9.00	9.06
103	NYSE	FUL	Fri, Oct 23, 1992	9.06	9.25	8.81	9.06
102	NYSE	FUL	Thu, Oct 22, 1992	10.00	10.00	8.63	8.94
101	NYSE	FUL	Wed, Oct 21, 1992	10.50	10.75	10.13	10.13
100	NYSE	FUL	Tue, Oct 20, 1992	10.25	10.81	10.19	10.81
99	NYSE	FUL	Mon, Oct 19, 1992	10.31	10.31	10.13	10.19
98	NYSE	FUL	Fri, Oct 16, 1992	10.31	10.41	10.19	10.31
97	NYSE	FUL	Thu, Oct 15, 1992	10.31	10.50	10.31	10.50
96	NYSE	FUL	Wed, Oct 14, 1992	10.31	10.50	10.31	10.47
95	NYSE	FUL	Tue, Oct 13, 1992	10.50	10.50	10.31	10.34
94	NYSE	FUL	Mon, Oct 12, 1992	10.50	10.50	10.31	10.44
93	NYSE	FUL	Fri, Oct 9, 1992	10.31	10.50	10.31	10.50
92	NYSE	FUL	Thu, Oct 8, 1992	10.31	10.50	10.31	10.44
91	NYSE	FUL	Wed, Oct 7, 1992	10.31	10.50	10.31	10.38
90	NYSE	FUL	Tue, Oct 6, 1992	10.38	10.56	10.31	10.50
89	NYSE	FUL	Mon, Oct 5, 1992	10.88	11.06	10.25	10.50
88	NYSE	FUL	Fri, Oct 2, 1992	11.25	11.44	10.88	10.88
87	NYSE	FUL	Thu, Oct 1, 1992	11.56	11.56	11.31	11.31
86	NYSE	FUL	Wed, Sep 30, 1992	11.56	11.56	11.31	11.56
85	NYSE	FUL	Tue, Sep 29, 1992	11.31	11.56	11.31	11.31
84	NYSE	FUL	Mon, Sep 28, 1992	11.50	11.56	11.31	11.31
83	NYSE	FUL	Fri, Sep 25, 1992	11.63	11.69	11.38	11.38
82	NYSE	FUL	Thu, Sep 24, 1992	11.69	11.75	11.63	11.63
81	NYSE	FUL	Wed, Sep 23, 1992	11.69	11.75	11.56	11.69
80	NYSE	FUL	Tue, Sep 22, 1992	11.78	11.88	11.56	11.63
79	NYSE	FUL	Mon, Sep 21, 1992	11.81	11.88	11.69	11.69
78	NYSE	FUL	Fri, Sep 18, 1992	11.88	11.94	11.69	11.75
77	NYSE	FUL	Thu, Sep 17, 1992	12.13	12.13	11.88	11.91
76	NYSE	FUL	Wed, Sep 16, 1992	12.00	12.06	11.88	12.06
75	NYSE	FUL	Tue, Sep 15, 1992	12.00	12.13	11.94	11.94
74	NYSE	FUL	Mon, Sep 14, 1992	12.06	12.13	11.88	12.00
73	NYSE	FUL	Fri, Sep 11, 1992	11.31	11.81	11.31	11.81
72	NYSE	FUL	Thu, Sep 10, 1992	11.38	11.44	11.19	11.44
71	NYSE	FUL	Wed, Sep 9, 1992	11.25	11.50	11.00	11.25
70	NYSE	FUL	Tue, Sep 8, 1992	11.56	11.75	11.50	11.50
69	NYSE	FUL	Fri, Sep 4, 1992	11.50	11.75	11.50	11.66
68	NYSE	FUL	Thu, Sep 3, 1992	11.69	11.88	11.50	11.72
67	NYSE	FUL	Wed, Sep 2, 1992	11.88	12.13	11.69	11.75
66	NYSE	FUL	Tue, Sep 1, 1992	12.25	12.44	11.94	11.94
65	NYSE	FUL	Mon, Aug 31, 1992	12.44	12.56	12.25	12.25
64	NYSE	FUL	Fri, Aug 28, 1992	12.69	12.69	12.44	12.44
63	NYSE	FUL	Thu, Aug 27, 1992	12.44	12.69	12.44	12.69
62	NYSE	FUL	Wed, Aug 26, 1992	12.38	12.63	12.38	12.38
61	NYSE	FUL	Tue, Aug 25, 1992	12.38	12.63	12.38	12.63
60	NYSE	FUL	Mon, Aug 24, 1992	12.56	12.56	12.38	12.50
59	NYSE	FUL	Fri, Aug 21, 1992	12.66	12.69	12.50	12.50
58	NYSE	FUL	Thu, Aug 20, 1992	12.69	12.69	12.50	12.66
57	NYSE	FUL	Wed, Aug 19, 1992	12.94	12.94	12.75	12.75
56	NYSE	FUL	Tue, Aug 18, 1992	12.66	12.94	12.66	12.94
55	NYSE	FUL	Mon, Aug 17, 1992	12.50	12.75	12.50	12.75
54	NYSE	FUL	Fri, Aug 14, 1992	12.63	12.75	12.38	12.75
53	NYSE	FUL	Thu, Aug 13, 1992	12.50	12.56	12.38	12.38
52	NYSE	FUL	Wed, Aug 12, 1992	12.38	12.63	12.38	12.38
51	NYSE	FUL	Tue, Aug 11, 1992	12.69	12.69	12.38	12.38
50	NYSE	FUL	Mon, Aug 10, 1992	12.50	12.75	12.50	12.50
49	NYSE	FUL	Fri, Aug 7, 1992	12.56	12.75	12.50	12.63
48	NYSE	FUL	Thu, Aug 6, 1992	12.69	12.69	12.56	12.66
47	NYSE	FUL	Wed, Aug 5, 1992	12.69	12.69	12.50	12.56
46	NYSE	FUL	Tue, Aug 4, 1992	12.50	12.69	12.50	12.50
45	NYSE	FUL	Mon, Aug 3, 1992	12.63	12.81	12.50	12.69
44	NYSE	FUL	Fri, Jul 31, 1992	12.88	12.88	12.63	12.81
43	NYSE	FUL	Thu, Jul 30, 1992	13.00	13.00	12.69	12.75
42	NYSE	FUL	Wed, Jul 29, 1992	13.00	13.06	12.81	12.84
41	NYSE	FUL	Tue, Jul 28, 1992	13.06	13.06	12.81	12.91
40	NYSE	FUL	Mon, Jul 27, 1992	13.19	13.19	13.00	13.00
39	NYSE	FUL	Fri, Jul 24, 1992	13.06	13.25	13.00	13.19
38	NYSE	FUL	Thu, Jul 23, 1992	13.25	13.25	13.06	13.06
37	NYSE	FUL	Wed, Jul 22, 1992	13.06	13.25	13.06	13.25
36	NYSE	FUL	Tue, Jul 21, 1992	13.13	13.31	13.13	13.13
35	NYSE	FUL	Mon, Jul 20, 1992	13.13	13.25	12.94	13.25
34	NYSE	FUL	Fri, Jul 17, 1992	12.81	13.31	12.81	13.09
33	NYSE	FUL	Thu, Jul 16, 1992	12.88	13.06	12.81	13.06
32	NYSE	FUL	Wed, Jul 15, 1992	12.88	13.06	12.69	12.88
31	NYSE	FUL	Tue, Jul 14, 1992	12.88	12.88	12.69	12.88
30	NYSE	FUL	Mon, Jul 13, 1992	12.75	12.78	12.75	12.78
29	NYSE	FUL	Fri, Jul 10, 1992	12.94	12.94	12.69	12.69
28	NYSE	FUL	Thu, Jul 9, 1992	12.69	12.94	12.69	12.75
27	NYSE	FUL	Wed, Jul 8, 1992	13.00	13.00	12.69	12.69
26	NYSE	FUL	Tue, Jul 7, 1992	13.00	13.00	12.81	13.00
25	NYSE	FUL	Mon, Jul 6, 1992	12.69	13.06	12.44	12.94
24	NYSE	FUL	Thu, Jul 2, 1992	12.44	12.69	12.44	12.69
23	NYSE	FUL	Wed, Jul 1, 1992	12.28	12.63	12.19	12.50
22	NYSE	FUL	Tue, Jun 30, 1992	12.25	12.38	12.13	12.19
21	NYSE	FUL	Mon, Jun 29, 1992	12.13	12.25	12.06	12.06
20	NYSE	FUL	Fri, Jun 26, 1992	12.38	12.38	12.13	12.13
19	NYSE	FUL	Thu, Jun 25, 1992	12.38	12.38	12.19	12.28
18	NYSE	FUL	Wed, Jun 24, 1992	12.38	12.38	12.19	12.31
17	NYSE	FUL	Tue, Jun 23, 1992	12.38	12.63	12.19	12.19
16	NYSE	FUL	Mon, Jun 22, 1992	11.81	12.13	11.81	12.06
15	NYSE	FUL	Fri, Jun 19, 1992	12.00	12.00	11.81	11.91
14	NYSE	FUL	Thu, Jun 18, 1992	11.75	12.00	11.75	12.00
13	NYSE	FUL	Wed, Jun 17, 1992	12.06	12.06	11.75	11.88
12	NYSE	FUL	Tue, Jun 16, 1992	11.81	12.00	11.69	11.88
11	NYSE	FUL	Mon, Jun 15, 1992	11.50	11.75	11.50	11.56
10	NYSE	FUL	Fri, Jun 12, 1992	11.50	11.75	11.50	11.75
9	NYSE	FUL	Thu, Jun 11, 1992	11.75	11.88	11.44	11.75
8	NYSE	FUL	Wed, Jun 10, 1992	11.94	12.13	11.75	11.81
7	NYSE	FUL	Tue, Jun 9, 1992	12.13	12.13	11.94	12.09
6	NYSE	FUL	Mon, Jun 8, 1992	11.81	12.13	11.81	11.94
5	NYSE	FUL	Fri, Jun 5, 1992	12.13	12.13	11.81	11.94
4	NYSE	FUL	Thu, Jun 4, 1992	12.06	12.19	11.94	11.94
3	NYSE	FUL	Wed, Jun 3, 1992	12.06	12.06	11.94	12.06
2	NYSE	FUL	Tue, Jun 2, 1992	12.00	12.06	11.63	11.94
1	NYSE	FUL	Mon, Jun 1, 1992	11.38	12.00	11.21	12.00
#	Exchange	Symbol	Date	Open	High	Low	Close

H.B. Fuller Co NYSE:FUL 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