SPDR MidCap Trust Series I AMEX:MDY Historical Prices

Below are the 7183 trading days of historical prices for MDY.

#	Exchange	Symbol	Date	Open	High	Low	Close
7183	AMEX	MDY	Fri, Mar 1, 2024	528.40	532.07	526.04	531.61
7182	AMEX	MDY	Thu, Feb 29, 2024	526.98	529.53	524.26	528.00
7181	AMEX	MDY	Wed, Feb 28, 2024	520.47	525.36	520.13	523.91
7180	AMEX	MDY	Tue, Feb 27, 2024	523.01	524.27	522.05	523.60
7179	AMEX	MDY	Mon, Feb 26, 2024	520.90	524.26	520.01	521.43
7178	AMEX	MDY	Fri, Feb 23, 2024	521.42	523.79	519.82	521.60
7177	AMEX	MDY	Thu, Feb 22, 2024	516.73	522.09	516.73	521.76
7176	AMEX	MDY	Wed, Feb 21, 2024	511.22	514.16	510.54	513.99
7175	AMEX	MDY	Tue, Feb 20, 2024	512.89	513.48	510.45	512.70
7174	AMEX	MDY	Fri, Feb 16, 2024	519.20	521.83	516.53	516.53
7173	AMEX	MDY	Thu, Feb 15, 2024	515.12	522.06	515.12	521.52
7172	AMEX	MDY	Wed, Feb 14, 2024	509.73	513.12	506.33	512.10
7171	AMEX	MDY	Tue, Feb 13, 2024	504.90	509.36	501.24	504.99
7170	AMEX	MDY	Mon, Feb 12, 2024	513.04	519.39	513.04	517.76
7169	AMEX	MDY	Fri, Feb 9, 2024	509.34	513.10	508.57	512.91
7168	AMEX	MDY	Thu, Feb 8, 2024	503.64	509.28	503.64	509.11
7167	AMEX	MDY	Wed, Feb 7, 2024	504.09	506.42	500.24	504.53
7166	AMEX	MDY	Tue, Feb 6, 2024	499.42	502.60	498.41	501.64
7165	AMEX	MDY	Mon, Feb 5, 2024	500.97	501.62	495.53	499.26
7164	AMEX	MDY	Fri, Feb 2, 2024	501.49	507.38	498.63	505.01
7163	AMEX	MDY	Thu, Feb 1, 2024	500.88	505.45	495.78	505.45
7162	AMEX	MDY	Wed, Jan 31, 2024	506.92	509.06	498.28	498.56
7161	AMEX	MDY	Tue, Jan 30, 2024	506.90	509.33	506.01	507.88
7160	AMEX	MDY	Mon, Jan 29, 2024	504.07	509.24	502.60	509.24
7159	AMEX	MDY	Fri, Jan 26, 2024	505.36	507.33	503.19	504.48
7158	AMEX	MDY	Thu, Jan 25, 2024	504.66	506.66	501.01	503.99
7157	AMEX	MDY	Wed, Jan 24, 2024	508.88	508.88	500.46	500.81
7156	AMEX	MDY	Tue, Jan 23, 2024	508.73	509.94	502.28	503.90
7155	AMEX	MDY	Mon, Jan 22, 2024	503.35	507.20	503.28	506.01
7154	AMEX	MDY	Fri, Jan 19, 2024	496.44	500.97	493.08	500.19
7153	AMEX	MDY	Thu, Jan 18, 2024	493.79	495.76	490.24	495.25
7152	AMEX	MDY	Wed, Jan 17, 2024	489.13	493.02	487.66	491.35
7151	AMEX	MDY	Tue, Jan 16, 2024	494.63	496.56	492.00	494.84
7150	AMEX	MDY	Fri, Jan 12, 2024	502.59	504.11	496.45	498.09
7149	AMEX	MDY	Thu, Jan 11, 2024	498.57	499.15	493.25	498.24
7148	AMEX	MDY	Wed, Jan 10, 2024	498.71	500.26	495.61	499.61
7147	AMEX	MDY	Tue, Jan 9, 2024	496.51	499.87	495.36	498.10
7146	AMEX	MDY	Mon, Jan 8, 2024	494.25	501.60	493.12	501.60
7145	AMEX	MDY	Fri, Jan 5, 2024	491.63	498.48	490.67	495.11
7144	AMEX	MDY	Thu, Jan 4, 2024	493.57	496.48	493.13	493.35
7143	AMEX	MDY	Wed, Jan 3, 2024	500.44	501.13	493.99	494.33
7142	AMEX	MDY	Tue, Jan 2, 2024	503.85	508.93	503.18	505.74
7141	AMEX	MDY	Fri, Dec 29, 2023	511.39	512.46	507.34	507.38
7140	AMEX	MDY	Thu, Dec 28, 2023	511.40	513.50	510.35	512.30
7139	AMEX	MDY	Wed, Dec 27, 2023	512.38	513.98	510.69	512.60
7138	AMEX	MDY	Tue, Dec 26, 2023	509.20	513.87	508.67	512.30
7137	AMEX	MDY	Fri, Dec 22, 2023	508.00	511.23	506.11	508.49
7136	AMEX	MDY	Thu, Dec 21, 2023	503.92	506.91	501.75	506.59
7135	AMEX	MDY	Wed, Dec 20, 2023	506.82	510.50	499.63	499.64
7134	AMEX	MDY	Tue, Dec 19, 2023	503.63	508.08	502.93	507.78
7133	AMEX	MDY	Mon, Dec 18, 2023	502.86	503.56	500.18	501.17
7132	AMEX	MDY	Fri, Dec 15, 2023	505.13	505.78	499.24	500.58
7131	AMEX	MDY	Thu, Dec 14, 2023	501.67	508.70	501.65	505.41
7130	AMEX	MDY	Wed, Dec 13, 2023	483.11	495.47	481.07	495.43
7129	AMEX	MDY	Tue, Dec 12, 2023	483.57	485.20	481.14	483.28
7128	AMEX	MDY	Mon, Dec 11, 2023	481.23	484.61	480.88	484.05
7127	AMEX	MDY	Fri, Dec 8, 2023	478.90	483.61	478.88	481.55
7126	AMEX	MDY	Thu, Dec 7, 2023	477.64	479.56	476.17	479.42
7125	AMEX	MDY	Wed, Dec 6, 2023	480.51	484.56	476.51	476.75
7124	AMEX	MDY	Tue, Dec 5, 2023	481.81	481.94	476.74	477.70
7123	AMEX	MDY	Mon, Dec 4, 2023	478.88	484.43	478.20	483.93
7122	AMEX	MDY	Fri, Dec 1, 2023	468.03	480.44	466.92	480.19
7121	AMEX	MDY	Thu, Nov 30, 2023	467.57	469.61	465.36	468.83
7120	AMEX	MDY	Wed, Nov 29, 2023	467.22	471.10	465.56	466.25
7119	AMEX	MDY	Tue, Nov 28, 2023	466.79	468.01	463.89	464.49
7118	AMEX	MDY	Mon, Nov 27, 2023	466.41	468.44	464.42	467.48
7117	AMEX	MDY	Fri, Nov 24, 2023	465.72	468.84	465.27	468.29
7116	AMEX	MDY	Wed, Nov 22, 2023	465.44	467.85	464.40	466.20
7115	AMEX	MDY	Tue, Nov 21, 2023	464.20	465.13	463.09	463.50
7114	AMEX	MDY	Mon, Nov 20, 2023	463.37	466.65	461.66	465.82
7113	AMEX	MDY	Fri, Nov 17, 2023	462.49	464.76	462.31	463.73
7112	AMEX	MDY	Thu, Nov 16, 2023	463.82	465.14	458.42	459.75
7111	AMEX	MDY	Wed, Nov 15, 2023	463.13	469.65	462.68	464.70
7110	AMEX	MDY	Tue, Nov 14, 2023	455.17	463.96	454.86	462.65
7109	AMEX	MDY	Mon, Nov 13, 2023	444.39	446.81	443.16	445.26
7108	AMEX	MDY	Fri, Nov 10, 2023	442.57	446.11	440.29	445.96
7107	AMEX	MDY	Thu, Nov 9, 2023	447.47	447.47	439.81	440.55
7106	AMEX	MDY	Wed, Nov 8, 2023	447.48	449.52	444.49	445.25
7105	AMEX	MDY	Tue, Nov 7, 2023	447.41	448.65	444.96	447.38
7104	AMEX	MDY	Mon, Nov 6, 2023	452.60	453.43	446.88	448.52
7103	AMEX	MDY	Fri, Nov 3, 2023	449.73	455.31	449.73	453.01
7102	AMEX	MDY	Thu, Nov 2, 2023	439.99	444.47	439.15	444.35
7101	AMEX	MDY	Wed, Nov 1, 2023	431.82	435.18	428.94	435.00
7100	AMEX	MDY	Tue, Oct 31, 2023	429.66	433.27	428.79	432.52
7099	AMEX	MDY	Mon, Oct 30, 2023	428.41	431.23	424.90	428.58
7098	AMEX	MDY	Fri, Oct 27, 2023	431.85	432.09	424.22	425.08
7097	AMEX	MDY	Thu, Oct 26, 2023	429.05	434.04	429.05	430.78
7096	AMEX	MDY	Wed, Oct 25, 2023	432.36	433.79	428.40	428.79
7095	AMEX	MDY	Tue, Oct 24, 2023	435.38	438.39	433.39	435.48
7094	AMEX	MDY	Mon, Oct 23, 2023	434.80	438.47	432.67	433.07
7093	AMEX	MDY	Fri, Oct 20, 2023	441.61	443.21	436.69	437.16
7092	AMEX	MDY	Thu, Oct 19, 2023	447.15	450.44	440.53	441.83
7091	AMEX	MDY	Wed, Oct 18, 2023	454.77	454.97	448.29	448.58
7090	AMEX	MDY	Tue, Oct 17, 2023	450.86	461.87	450.86	458.80
7089	AMEX	MDY	Mon, Oct 16, 2023	449.91	454.37	448.54	453.47
7088	AMEX	MDY	Fri, Oct 13, 2023	449.91	450.81	444.67	446.09
7087	AMEX	MDY	Thu, Oct 12, 2023	457.83	457.94	446.23	448.59
7086	AMEX	MDY	Wed, Oct 11, 2023	456.61	459.40	454.17	457.38
7085	AMEX	MDY	Tue, Oct 10, 2023	453.48	459.02	453.39	456.00
7084	AMEX	MDY	Mon, Oct 9, 2023	446.18	453.08	445.92	451.89
7083	AMEX	MDY	Fri, Oct 6, 2023	442.35	451.01	440.64	448.59
7082	AMEX	MDY	Thu, Oct 5, 2023	444.54	447.01	442.18	444.78
7081	AMEX	MDY	Wed, Oct 4, 2023	443.59	446.15	440.00	445.55
7080	AMEX	MDY	Tue, Oct 3, 2023	448.23	449.66	441.53	443.41
7079	AMEX	MDY	Mon, Oct 2, 2023	455.52	456.80	448.72	450.61
7078	AMEX	MDY	Fri, Sep 29, 2023	461.79	462.50	456.04	456.64
7077	AMEX	MDY	Thu, Sep 28, 2023	453.85	460.40	453.52	458.49
7076	AMEX	MDY	Wed, Sep 27, 2023	453.33	455.61	450.11	453.68
7075	AMEX	MDY	Tue, Sep 26, 2023	454.94	457.35	450.75	450.89
7074	AMEX	MDY	Mon, Sep 25, 2023	453.12	458.82	453.03	458.20
7073	AMEX	MDY	Fri, Sep 22, 2023	456.78	458.72	455.11	455.24
7072	AMEX	MDY	Thu, Sep 21, 2023	461.52	461.56	455.77	455.78
7071	AMEX	MDY	Wed, Sep 20, 2023	468.69	471.12	464.10	464.18
7070	AMEX	MDY	Tue, Sep 19, 2023	468.19	469.80	465.18	466.82
7069	AMEX	MDY	Mon, Sep 18, 2023	468.90	469.87	466.78	467.76
7068	AMEX	MDY	Fri, Sep 15, 2023	471.49	471.83	466.97	468.54
7067	AMEX	MDY	Thu, Sep 14, 2023	472.53	475.33	471.65	473.48
7066	AMEX	MDY	Wed, Sep 13, 2023	471.80	472.41	467.11	468.84
7065	AMEX	MDY	Tue, Sep 12, 2023	470.72	474.00	470.32	471.68
7064	AMEX	MDY	Mon, Sep 11, 2023	473.95	474.68	470.91	471.55
7063	AMEX	MDY	Fri, Sep 8, 2023	471.46	472.78	469.92	471.09
7062	AMEX	MDY	Thu, Sep 7, 2023	473.11	474.37	469.87	471.48
7061	AMEX	MDY	Wed, Sep 6, 2023	476.99	479.86	473.44	475.56
7060	AMEX	MDY	Tue, Sep 5, 2023	484.19	485.53	477.02	477.08
7059	AMEX	MDY	Fri, Sep 1, 2023	486.99	489.22	485.90	488.42
7058	AMEX	MDY	Thu, Aug 31, 2023	483.91	486.28	483.47	483.57
7057	AMEX	MDY	Wed, Aug 30, 2023	481.89	485.21	481.60	483.23
7056	AMEX	MDY	Tue, Aug 29, 2023	475.64	482.43	474.29	482.41
7055	AMEX	MDY	Mon, Aug 28, 2023	473.77	478.29	473.46	475.81
7054	AMEX	MDY	Fri, Aug 25, 2023	471.79	473.74	466.78	471.68
7053	AMEX	MDY	Thu, Aug 24, 2023	473.64	477.49	469.73	469.73
7052	AMEX	MDY	Wed, Aug 23, 2023	469.43	474.98	468.41	474.87
7051	AMEX	MDY	Tue, Aug 22, 2023	472.75	473.57	468.74	469.59
7050	AMEX	MDY	Mon, Aug 21, 2023	471.83	473.30	468.15	471.76
7049	AMEX	MDY	Fri, Aug 18, 2023	466.39	472.43	466.25	471.37
7048	AMEX	MDY	Thu, Aug 17, 2023	477.00	478.08	469.75	469.75
7047	AMEX	MDY	Wed, Aug 16, 2023	479.99	482.38	475.91	475.93
7046	AMEX	MDY	Tue, Aug 15, 2023	484.03	484.03	480.04	480.39
7045	AMEX	MDY	Mon, Aug 14, 2023	483.90	487.06	482.22	486.94
7044	AMEX	MDY	Fri, Aug 11, 2023	484.36	487.68	484.04	486.12
7043	AMEX	MDY	Thu, Aug 10, 2023	488.64	492.52	484.29	486.23
7042	AMEX	MDY	Wed, Aug 9, 2023	488.79	489.71	485.45	486.87
7041	AMEX	MDY	Tue, Aug 8, 2023	487.98	489.72	484.12	489.27
7040	AMEX	MDY	Mon, Aug 7, 2023	491.32	494.00	490.00	493.44
7039	AMEX	MDY	Fri, Aug 4, 2023	491.24	494.81	488.94	489.89
7038	AMEX	MDY	Thu, Aug 3, 2023	488.56	491.68	486.65	489.69
7037	AMEX	MDY	Wed, Aug 2, 2023	491.50	493.85	489.65	491.22
7036	AMEX	MDY	Tue, Aug 1, 2023	495.18	497.87	494.02	496.96
7035	AMEX	MDY	Mon, Jul 31, 2023	497.17	499.29	496.00	498.33
7034	AMEX	MDY	Fri, Jul 28, 2023	496.00	497.73	493.87	495.89
7033	AMEX	MDY	Thu, Jul 27, 2023	500.78	500.78	490.81	491.90
7032	AMEX	MDY	Wed, Jul 26, 2023	494.74	499.41	494.47	498.04
7031	AMEX	MDY	Tue, Jul 25, 2023	493.26	497.79	492.96	495.44
7030	AMEX	MDY	Mon, Jul 24, 2023	493.48	497.28	492.97	494.58
7029	AMEX	MDY	Fri, Jul 21, 2023	497.78	497.78	493.35	493.84
7028	AMEX	MDY	Thu, Jul 20, 2023	498.18	498.30	493.16	494.88
7027	AMEX	MDY	Wed, Jul 19, 2023	497.69	498.92	495.24	497.67
7026	AMEX	MDY	Tue, Jul 18, 2023	491.09	496.40	491.09	496.01
7025	AMEX	MDY	Mon, Jul 17, 2023	487.55	492.41	486.43	491.16
7024	AMEX	MDY	Fri, Jul 14, 2023	492.73	492.73	485.96	487.89
7023	AMEX	MDY	Thu, Jul 13, 2023	491.59	493.26	490.01	492.67
7022	AMEX	MDY	Wed, Jul 12, 2023	492.40	492.94	489.21	490.15
7021	AMEX	MDY	Tue, Jul 11, 2023	482.30	487.08	481.68	486.49
7020	AMEX	MDY	Mon, Jul 10, 2023	474.16	481.36	473.90	481.26
7019	AMEX	MDY	Fri, Jul 7, 2023	471.29	479.24	471.09	475.20
7018	AMEX	MDY	Thu, Jul 6, 2023	471.44	471.75	466.28	470.51
7017	AMEX	MDY	Wed, Jul 5, 2023	478.46	478.48	475.13	475.86
7016	AMEX	MDY	Mon, Jul 3, 2023	478.52	481.31	477.59	479.60
7015	AMEX	MDY	Fri, Jun 30, 2023	479.08	480.51	476.47	478.91
7014	AMEX	MDY	Thu, Jun 29, 2023	469.92	475.72	469.33	475.63
7013	AMEX	MDY	Wed, Jun 28, 2023	469.06	469.99	466.42	469.92
7012	AMEX	MDY	Tue, Jun 27, 2023	463.25	470.54	462.21	469.82
7011	AMEX	MDY	Mon, Jun 26, 2023	459.48	464.81	459.08	462.53
7010	AMEX	MDY	Fri, Jun 23, 2023	459.00	462.14	458.27	458.63
7009	AMEX	MDY	Thu, Jun 22, 2023	465.43	465.73	461.66	464.07
7008	AMEX	MDY	Wed, Jun 21, 2023	465.37	468.60	464.03	466.52
7007	AMEX	MDY	Tue, Jun 20, 2023	468.18	468.58	464.86	467.06
7006	AMEX	MDY	Fri, Jun 16, 2023	474.24	475.23	468.89	470.54
7005	AMEX	MDY	Thu, Jun 15, 2023	467.81	474.38	467.81	472.72
7004	AMEX	MDY	Wed, Jun 14, 2023	473.39	476.20	466.59	469.62
7003	AMEX	MDY	Tue, Jun 13, 2023	469.79	474.10	468.46	472.43
7002	AMEX	MDY	Mon, Jun 12, 2023	465.41	468.31	463.39	467.43
7001	AMEX	MDY	Fri, Jun 9, 2023	468.03	468.44	463.66	464.85
7000	AMEX	MDY	Thu, Jun 8, 2023	468.99	470.22	464.96	467.76
6999	AMEX	MDY	Wed, Jun 7, 2023	464.90	470.56	464.07	469.79
6998	AMEX	MDY	Tue, Jun 6, 2023	452.25	463.67	452.25	462.85
6997	AMEX	MDY	Mon, Jun 5, 2023	456.32	455.65	450.91	458.31
6996	AMEX	MDY	Fri, Jun 2, 2023	449.10	458.54	449.10	458.31
6995	AMEX	MDY	Thu, Jun 1, 2023	440.70	444.90	438.30	443.97
6994	AMEX	MDY	Wed, May 31, 2023	444.01	445.72	437.48	440.15
6993	AMEX	MDY	Tue, May 30, 2023	448.44	449.79	444.45	446.18
6992	AMEX	MDY	Fri, May 26, 2023	442.76	447.34	442.16	446.78
6991	AMEX	MDY	Thu, May 25, 2023	442.38	443.56	438.62	442.26
6990	AMEX	MDY	Wed, May 24, 2023	445.04	445.37	440.79	442.41
6989	AMEX	MDY	Tue, May 23, 2023	449.80	453.21	446.35	446.64
6988	AMEX	MDY	Mon, May 22, 2023	450.36	453.04	447.57	451.25
6987	AMEX	MDY	Fri, May 19, 2023	455.80	455.80	447.26	448.80
6986	AMEX	MDY	Thu, May 18, 2023	448.32	453.51	447.03	452.89
6985	AMEX	MDY	Wed, May 17, 2023	443.42	450.05	441.90	449.29
6984	AMEX	MDY	Tue, May 16, 2023	445.81	445.81	441.42	441.42
6983	AMEX	MDY	Mon, May 15, 2023	445.44	449.58	444.04	447.94
6982	AMEX	MDY	Fri, May 12, 2023	445.70	447.28	441.47	444.39
6981	AMEX	MDY	Thu, May 11, 2023	445.13	445.98	442.21	444.43
6980	AMEX	MDY	Wed, May 10, 2023	451.71	451.71	442.69	447.37
6979	AMEX	MDY	Tue, May 9, 2023	445.84	448.24	444.33	446.57
6978	AMEX	MDY	Mon, May 8, 2023	451.58	451.90	446.37	448.09
6977	AMEX	MDY	Fri, May 5, 2023	446.44	450.83	446.14	449.50
6976	AMEX	MDY	Thu, May 4, 2023	444.58	445.11	437.75	439.95
6975	AMEX	MDY	Wed, May 3, 2023	449.18	455.77	447.22	447.83
6974	AMEX	MDY	Tue, May 2, 2023	452.44	454.62	442.26	447.95
6973	AMEX	MDY	Mon, May 1, 2023	453.87	458.32	453.80	454.44
6972	AMEX	MDY	Fri, Apr 28, 2023	449.53	455.26	449.48	454.75
6971	AMEX	MDY	Thu, Apr 27, 2023	444.61	450.76	443.14	450.45
6970	AMEX	MDY	Wed, Apr 26, 2023	445.94	448.19	442.82	443.43
6969	AMEX	MDY	Tue, Apr 25, 2023	453.13	453.88	447.40	447.42
6968	AMEX	MDY	Mon, Apr 24, 2023	455.74	458.31	454.20	456.18
6967	AMEX	MDY	Fri, Apr 21, 2023	456.82	457.15	452.48	456.15
6966	AMEX	MDY	Thu, Apr 20, 2023	454.80	458.27	454.80	456.39
6965	AMEX	MDY	Wed, Apr 19, 2023	455.10	458.63	454.41	457.93
6964	AMEX	MDY	Tue, Apr 18, 2023	459.87	460.36	455.01	457.13
6963	AMEX	MDY	Mon, Apr 17, 2023	455.20	458.00	453.94	457.83
6962	AMEX	MDY	Fri, Apr 14, 2023	457.04	459.92	451.92	454.38
6961	AMEX	MDY	Thu, Apr 13, 2023	454.92	457.82	452.43	456.90
6960	AMEX	MDY	Wed, Apr 12, 2023	460.04	460.06	453.20	453.66
6959	AMEX	MDY	Tue, Apr 11, 2023	454.20	458.04	453.45	456.27
6958	AMEX	MDY	Mon, Apr 10, 2023	444.31	452.19	444.31	452.09
6957	AMEX	MDY	Thu, Apr 6, 2023	446.75	447.95	444.40	446.62
6956	AMEX	MDY	Wed, Apr 5, 2023	448.09	449.47	444.40	447.23
6955	AMEX	MDY	Tue, Apr 4, 2023	458.83	459.56	447.80	450.53
6954	AMEX	MDY	Mon, Apr 3, 2023	458.67	460.89	454.64	458.03
6953	AMEX	MDY	Fri, Mar 31, 2023	453.14	458.61	452.95	458.41
6952	AMEX	MDY	Thu, Mar 30, 2023	453.00	454.25	449.15	450.42
6951	AMEX	MDY	Wed, Mar 29, 2023	447.45	449.40	445.54	449.11
6950	AMEX	MDY	Tue, Mar 28, 2023	441.23	445.47	441.23	443.65
6949	AMEX	MDY	Mon, Mar 27, 2023	443.46	445.04	439.54	442.86
6948	AMEX	MDY	Fri, Mar 24, 2023	431.52	438.79	428.30	438.47
6947	AMEX	MDY	Thu, Mar 23, 2023	439.58	445.00	431.73	434.88
6946	AMEX	MDY	Wed, Mar 22, 2023	448.00	449.90	436.78	436.88
6945	AMEX	MDY	Tue, Mar 21, 2023	446.82	450.40	446.16	448.28
6944	AMEX	MDY	Mon, Mar 20, 2023	436.80	443.80	436.80	440.27
6943	AMEX	MDY	Fri, Mar 17, 2023	439.20	440.97	431.49	433.10
6942	AMEX	MDY	Thu, Mar 16, 2023	433.54	446.46	432.03	443.21
6941	AMEX	MDY	Wed, Mar 15, 2023	437.38	440.03	431.45	438.36
6940	AMEX	MDY	Tue, Mar 14, 2023	450.85	453.42	443.30	448.16
6939	AMEX	MDY	Mon, Mar 13, 2023	439.40	446.75	434.95	439.79
6938	AMEX	MDY	Fri, Mar 10, 2023	459.28	461.10	444.70	447.95
6937	AMEX	MDY	Thu, Mar 9, 2023	472.40	473.92	460.81	461.01
6936	AMEX	MDY	Wed, Mar 8, 2023	472.37	474.53	469.37	472.39
6935	AMEX	MDY	Tue, Mar 7, 2023	477.60	479.37	471.20	471.91
6934	AMEX	MDY	Mon, Mar 6, 2023	483.63	483.98	476.57	477.60
6933	AMEX	MDY	Fri, Mar 3, 2023	479.99	484.19	477.51	483.54
6932	AMEX	MDY	Thu, Mar 2, 2023	472.28	478.82	471.29	478.68
6931	AMEX	MDY	Wed, Mar 1, 2023	473.11	477.39	472.66	475.88
6930	AMEX	MDY	Tue, Feb 28, 2023	475.38	479.15	474.46	474.75
6929	AMEX	MDY	Mon, Feb 27, 2023	478.27	480.85	474.36	475.79
6928	AMEX	MDY	Fri, Feb 24, 2023	471.49	475.48	469.80	474.59
6927	AMEX	MDY	Thu, Feb 23, 2023	478.04	480.38	472.07	477.53
6926	AMEX	MDY	Wed, Feb 22, 2023	475.17	478.69	473.86	475.24
6925	AMEX	MDY	Tue, Feb 21, 2023	480.86	482.43	474.15	474.65
6924	AMEX	MDY	Fri, Feb 17, 2023	485.56	487.01	482.54	486.42
6923	AMEX	MDY	Thu, Feb 16, 2023	484.62	492.30	484.28	487.06
6922	AMEX	MDY	Wed, Feb 15, 2023	484.12	490.67	483.42	490.59
6921	AMEX	MDY	Tue, Feb 14, 2023	484.32	490.31	482.17	487.35
6920	AMEX	MDY	Mon, Feb 13, 2023	481.70	487.16	480.03	487.11
6919	AMEX	MDY	Fri, Feb 10, 2023	478.05	481.82	477.49	481.32
6918	AMEX	MDY	Thu, Feb 9, 2023	489.12	491.39	478.94	480.20
6917	AMEX	MDY	Wed, Feb 8, 2023	489.10	490.97	485.02	486.06
6916	AMEX	MDY	Tue, Feb 7, 2023	486.59	493.05	483.21	491.92
6915	AMEX	MDY	Mon, Feb 6, 2023	490.77	493.28	486.32	488.23
6914	AMEX	MDY	Fri, Feb 3, 2023	492.96	497.90	491.95	493.92
6913	AMEX	MDY	Thu, Feb 2, 2023	494.27	499.48	492.76	497.12
6912	AMEX	MDY	Wed, Feb 1, 2023	482.43	494.65	481.04	491.50
6911	AMEX	MDY	Tue, Jan 31, 2023	473.25	483.83	473.25	483.75
6910	AMEX	MDY	Mon, Jan 30, 2023	474.20	478.77	472.13	472.37
6909	AMEX	MDY	Fri, Jan 27, 2023	473.85	479.26	473.85	477.65
6908	AMEX	MDY	Thu, Jan 26, 2023	474.71	476.49	470.64	475.83
6907	AMEX	MDY	Wed, Jan 25, 2023	466.51	472.08	464.79	471.85
6906	AMEX	MDY	Tue, Jan 24, 2023	469.96	472.93	468.20	470.66
6905	AMEX	MDY	Mon, Jan 23, 2023	467.11	473.72	466.35	472.20
6904	AMEX	MDY	Fri, Jan 20, 2023	460.39	466.53	457.44	466.20
6903	AMEX	MDY	Thu, Jan 19, 2023	460.47	461.95	456.66	458.72
6902	AMEX	MDY	Wed, Jan 18, 2023	470.98	474.40	463.41	463.48
6901	AMEX	MDY	Tue, Jan 17, 2023	470.75	472.63	468.87	469.64
6900	AMEX	MDY	Fri, Jan 13, 2023	465.37	471.09	464.68	470.65
6899	AMEX	MDY	Thu, Jan 12, 2023	466.27	469.26	462.24	468.36
6898	AMEX	MDY	Wed, Jan 11, 2023	460.56	464.20	460.04	464.12
6897	AMEX	MDY	Tue, Jan 10, 2023	453.46	458.51	451.63	458.44
6896	AMEX	MDY	Mon, Jan 9, 2023	456.09	459.12	453.57	454.01
6895	AMEX	MDY	Fri, Jan 6, 2023	446.68	454.82	445.29	454.13
6894	AMEX	MDY	Thu, Jan 5, 2023	444.50	444.93	440.30	442.85
6893	AMEX	MDY	Wed, Jan 4, 2023	444.31	449.68	443.39	447.45
6892	AMEX	MDY	Tue, Jan 3, 2023	446.37	448.76	437.68	440.72
6891	AMEX	MDY	Fri, Dec 30, 2022	441.25	443.66	439.18	442.79
6890	AMEX	MDY	Thu, Dec 29, 2022	438.85	446.35	438.47	444.78
6889	AMEX	MDY	Wed, Dec 28, 2022	444.09	445.33	436.21	436.32
6888	AMEX	MDY	Tue, Dec 27, 2022	443.52	445.63	441.29	443.82
6887	AMEX	MDY	Fri, Dec 23, 2022	439.66	443.78	437.95	443.61
6886	AMEX	MDY	Thu, Dec 22, 2022	442.60	442.60	433.15	440.25
6885	AMEX	MDY	Wed, Dec 21, 2022	441.07	446.57	441.07	445.48
6884	AMEX	MDY	Tue, Dec 20, 2022	433.88	439.58	433.85	437.19
6883	AMEX	MDY	Mon, Dec 19, 2022	439.68	441.17	433.04	434.92
6882	AMEX	MDY	Fri, Dec 16, 2022	439.59	442.57	436.58	440.03
6881	AMEX	MDY	Thu, Dec 15, 2022	450.80	451.63	444.94	444.52
6880	AMEX	MDY	Wed, Dec 14, 2022	458.32	462.39	453.25	456.56
6879	AMEX	MDY	Tue, Dec 13, 2022	468.81	469.57	455.62	458.70
6878	AMEX	MDY	Mon, Dec 12, 2022	451.80	456.44	449.59	456.03
6877	AMEX	MDY	Fri, Dec 9, 2022	453.66	456.30	451.08	451.13
6876	AMEX	MDY	Thu, Dec 8, 2022	454.59	459.16	453.68	456.10
6875	AMEX	MDY	Wed, Dec 7, 2022	452.06	456.63	451.35	452.53
6874	AMEX	MDY	Tue, Dec 6, 2022	457.73	459.02	449.09	453.07
6873	AMEX	MDY	Mon, Dec 5, 2022	466.68	466.68	456.54	458.44
6872	AMEX	MDY	Fri, Dec 2, 2022	464.20	472.35	464.20	470.10
6871	AMEX	MDY	Thu, Dec 1, 2022	472.96	475.17	468.30	469.65
6870	AMEX	MDY	Wed, Nov 30, 2022	460.08	470.79	455.99	470.48
6869	AMEX	MDY	Tue, Nov 29, 2022	458.30	462.19	458.30	459.91
6868	AMEX	MDY	Mon, Nov 28, 2022	463.40	464.99	457.36	458.41
6867	AMEX	MDY	Fri, Nov 25, 2022	465.57	468.10	464.78	467.50
6866	AMEX	MDY	Wed, Nov 23, 2022	463.75	467.64	462.85	465.10
6865	AMEX	MDY	Tue, Nov 22, 2022	459.40	465.01	459.18	464.79
6864	AMEX	MDY	Mon, Nov 21, 2022	456.06	458.36	454.92	457.33
6863	AMEX	MDY	Fri, Nov 18, 2022	459.56	460.76	454.05	458.27
6862	AMEX	MDY	Thu, Nov 17, 2022	451.50	455.40	449.76	455.28
6861	AMEX	MDY	Wed, Nov 16, 2022	461.81	461.81	456.85	457.82
6860	AMEX	MDY	Tue, Nov 15, 2022	464.16	468.38	460.94	464.65
6859	AMEX	MDY	Mon, Nov 14, 2022	459.79	464.22	457.28	457.51
6858	AMEX	MDY	Fri, Nov 11, 2022	460.65	465.79	460.16	462.02
6857	AMEX	MDY	Thu, Nov 10, 2022	449.82	459.59	449.82	459.38
6856	AMEX	MDY	Wed, Nov 9, 2022	440.12	442.78	433.43	434.21
6855	AMEX	MDY	Tue, Nov 8, 2022	443.69	448.23	438.54	443.59
6854	AMEX	MDY	Mon, Nov 7, 2022	441.68	443.19	437.35	442.83
6853	AMEX	MDY	Fri, Nov 4, 2022	437.68	442.23	431.88	438.93
6852	AMEX	MDY	Thu, Nov 3, 2022	427.36	434.64	424.11	431.59
6851	AMEX	MDY	Wed, Nov 2, 2022	443.80	448.11	432.47	432.66
6850	AMEX	MDY	Tue, Nov 1, 2022	448.42	449.43	443.11	445.59
6849	AMEX	MDY	Mon, Oct 31, 2022	442.26	446.27	440.76	443.77
6848	AMEX	MDY	Fri, Oct 28, 2022	436.85	444.41	434.49	444.05
6847	AMEX	MDY	Thu, Oct 27, 2022	438.15	441.87	435.63	436.11
6846	AMEX	MDY	Wed, Oct 26, 2022	436.40	442.75	433.82	436.13
6845	AMEX	MDY	Tue, Oct 25, 2022	424.28	435.51	424.25	435.03
6844	AMEX	MDY	Mon, Oct 24, 2022	424.14	425.72	419.76	424.37
6843	AMEX	MDY	Fri, Oct 21, 2022	414.00	422.45	410.07	421.60
6842	AMEX	MDY	Thu, Oct 20, 2022	420.15	423.79	411.96	413.07
6841	AMEX	MDY	Wed, Oct 19, 2022	423.21	425.19	415.34	419.49
6840	AMEX	MDY	Tue, Oct 18, 2022	429.60	432.39	423.59	426.89
6839	AMEX	MDY	Mon, Oct 17, 2022	416.68	422.60	416.68	420.78
6838	AMEX	MDY	Fri, Oct 14, 2022	422.69	425.21	409.06	409.49
6837	AMEX	MDY	Thu, Oct 13, 2022	402.79	422.03	399.69	419.77
6836	AMEX	MDY	Wed, Oct 12, 2022	413.53	413.68	409.04	410.85
6835	AMEX	MDY	Tue, Oct 11, 2022	410.33	418.42	407.24	412.94
6834	AMEX	MDY	Mon, Oct 10, 2022	415.01	415.95	409.41	412.39
6833	AMEX	MDY	Fri, Oct 7, 2022	420.00	420.40	411.28	413.15
6832	AMEX	MDY	Thu, Oct 6, 2022	425.09	429.28	422.46	423.89
6831	AMEX	MDY	Wed, Oct 5, 2022	423.94	429.30	419.96	427.15
6830	AMEX	MDY	Tue, Oct 4, 2022	420.11	429.69	420.11	429.68
6829	AMEX	MDY	Mon, Oct 3, 2022	407.00	415.91	403.32	413.27
6828	AMEX	MDY	Fri, Sep 30, 2022	404.11	410.72	401.08	401.66
6827	AMEX	MDY	Thu, Sep 29, 2022	407.94	408.75	400.20	404.48
6826	AMEX	MDY	Wed, Sep 28, 2022	403.74	415.01	402.61	412.91
6825	AMEX	MDY	Tue, Sep 27, 2022	405.99	408.94	398.11	402.01
6824	AMEX	MDY	Mon, Sep 26, 2022	405.61	410.79	400.21	401.58
6823	AMEX	MDY	Fri, Sep 23, 2022	410.77	411.39	402.64	407.87
6822	AMEX	MDY	Thu, Sep 22, 2022	424.99	426.08	415.72	416.60
6821	AMEX	MDY	Wed, Sep 21, 2022	434.07	438.72	425.70	425.98
6820	AMEX	MDY	Tue, Sep 20, 2022	434.68	435.20	428.78	431.66
6819	AMEX	MDY	Mon, Sep 19, 2022	428.96	439.38	428.94	438.92
6818	AMEX	MDY	Fri, Sep 16, 2022	433.92	435.45	429.47	433.23
6817	AMEX	MDY	Thu, Sep 15, 2022	441.90	448.18	439.55	439.48
6816	AMEX	MDY	Wed, Sep 14, 2022	444.57	445.06	439.05	444.03
6815	AMEX	MDY	Tue, Sep 13, 2022	450.12	452.44	442.66	443.92
6814	AMEX	MDY	Mon, Sep 12, 2022	459.70	463.61	458.55	461.08
6813	AMEX	MDY	Fri, Sep 9, 2022	451.58	457.46	451.57	456.67
6812	AMEX	MDY	Thu, Sep 8, 2022	440.73	448.71	439.01	448.64
6811	AMEX	MDY	Wed, Sep 7, 2022	433.95	445.16	433.29	444.56
6810	AMEX	MDY	Tue, Sep 6, 2022	438.80	439.36	431.59	434.60
6809	AMEX	MDY	Fri, Sep 2, 2022	445.13	447.08	435.55	437.40
6808	AMEX	MDY	Thu, Sep 1, 2022	440.48	440.80	434.88	440.65
6807	AMEX	MDY	Wed, Aug 31, 2022	448.02	449.42	443.49	444.09
6806	AMEX	MDY	Tue, Aug 30, 2022	454.72	455.17	445.51	447.25
6805	AMEX	MDY	Mon, Aug 29, 2022	453.01	457.38	451.48	453.40
6804	AMEX	MDY	Fri, Aug 26, 2022	470.35	471.00	456.38	456.40
6803	AMEX	MDY	Thu, Aug 25, 2022	464.58	470.57	464.04	470.57
6802	AMEX	MDY	Wed, Aug 24, 2022	460.26	464.25	459.15	462.75
6801	AMEX	MDY	Tue, Aug 23, 2022	460.89	465.46	459.61	460.43
6800	AMEX	MDY	Mon, Aug 22, 2022	464.76	464.76	459.69	460.44
6799	AMEX	MDY	Fri, Aug 19, 2022	474.73	475.15	469.27	470.46
6798	AMEX	MDY	Thu, Aug 18, 2022	475.67	478.98	474.81	478.44
6797	AMEX	MDY	Wed, Aug 17, 2022	476.68	477.58	471.58	474.61
6796	AMEX	MDY	Tue, Aug 16, 2022	476.69	483.10	476.69	481.07
6795	AMEX	MDY	Mon, Aug 15, 2022	473.98	478.73	473.03	478.05
6794	AMEX	MDY	Fri, Aug 12, 2022	472.06	477.41	470.95	477.40
6793	AMEX	MDY	Thu, Aug 11, 2022	471.68	476.33	469.64	470.02
6792	AMEX	MDY	Wed, Aug 10, 2022	463.47	467.93	462.81	467.35
6791	AMEX	MDY	Tue, Aug 9, 2022	458.60	459.35	454.51	456.11
6790	AMEX	MDY	Mon, Aug 8, 2022	459.43	464.41	458.99	460.05
6789	AMEX	MDY	Fri, Aug 5, 2022	450.40	457.78	450.24	456.97
6788	AMEX	MDY	Thu, Aug 4, 2022	457.56	457.71	454.24	454.47
6787	AMEX	MDY	Wed, Aug 3, 2022	456.10	459.34	453.82	457.95
6786	AMEX	MDY	Tue, Aug 2, 2022	456.23	459.00	452.56	453.91
6785	AMEX	MDY	Mon, Aug 1, 2022	455.97	460.41	453.13	458.33
6784	AMEX	MDY	Fri, Jul 29, 2022	453.76	460.01	452.35	458.63
6783	AMEX	MDY	Thu, Jul 28, 2022	448.10	452.83	443.09	452.57
6782	AMEX	MDY	Wed, Jul 27, 2022	439.48	447.35	438.62	445.59
6781	AMEX	MDY	Tue, Jul 26, 2022	438.73	439.29	435.83	437.39
6780	AMEX	MDY	Mon, Jul 25, 2022	438.74	440.37	435.31	439.91
6779	AMEX	MDY	Fri, Jul 22, 2022	442.33	444.02	434.37	437.16
6778	AMEX	MDY	Thu, Jul 21, 2022	435.87	441.22	433.43	441.22
6777	AMEX	MDY	Wed, Jul 20, 2022	432.97	438.42	431.26	437.59
6776	AMEX	MDY	Tue, Jul 19, 2022	424.59	433.51	424.08	433.12
6775	AMEX	MDY	Mon, Jul 18, 2022	424.61	426.51	418.51	419.39
6774	AMEX	MDY	Fri, Jul 15, 2022	417.60	420.46	412.64	420.32
6773	AMEX	MDY	Thu, Jul 14, 2022	409.78	413.08	406.65	412.33
6772	AMEX	MDY	Wed, Jul 13, 2022	412.48	418.70	410.44	416.54
6771	AMEX	MDY	Tue, Jul 12, 2022	417.20	422.76	415.50	417.61
6770	AMEX	MDY	Mon, Jul 11, 2022	420.64	422.23	417.78	418.32
6769	AMEX	MDY	Fri, Jul 8, 2022	423.60	426.56	419.84	423.35
6768	AMEX	MDY	Thu, Jul 7, 2022	419.15	425.57	419.15	424.67
6767	AMEX	MDY	Wed, Jul 6, 2022	417.81	420.45	411.10	415.81
6766	AMEX	MDY	Tue, Jul 5, 2022	412.44	418.46	406.22	418.33
6765	AMEX	MDY	Fri, Jul 1, 2022	412.99	419.58	409.80	418.85
6764	AMEX	MDY	Thu, Jun 30, 2022	412.11	418.54	408.16	413.49
6763	AMEX	MDY	Wed, Jun 29, 2022	421.12	421.51	414.54	417.71
6762	AMEX	MDY	Tue, Jun 28, 2022	429.43	433.07	420.85	420.86
6761	AMEX	MDY	Mon, Jun 27, 2022	427.17	429.81	423.19	426.98
6760	AMEX	MDY	Fri, Jun 24, 2022	414.47	425.64	413.86	425.44
6759	AMEX	MDY	Thu, Jun 23, 2022	409.73	411.79	405.22	411.07
6758	AMEX	MDY	Wed, Jun 22, 2022	404.22	411.34	403.39	408.59
6757	AMEX	MDY	Tue, Jun 21, 2022	411.16	413.68	407.48	409.95
6756	AMEX	MDY	Fri, Jun 17, 2022	402.79	408.49	400.05	404.83
6755	AMEX	MDY	Thu, Jun 16, 2022	412.91	413.69	400.07	401.17
6754	AMEX	MDY	Wed, Jun 15, 2022	421.55	427.91	415.77	422.61
6753	AMEX	MDY	Tue, Jun 14, 2022	420.37	422.19	413.59	417.61
6752	AMEX	MDY	Mon, Jun 13, 2022	427.98	429.68	417.49	419.38
6751	AMEX	MDY	Fri, Jun 10, 2022	444.17	445.55	438.33	439.05
6750	AMEX	MDY	Thu, Jun 9, 2022	458.32	459.39	450.94	450.95
6749	AMEX	MDY	Wed, Jun 8, 2022	466.60	467.13	459.12	460.42
6748	AMEX	MDY	Tue, Jun 7, 2022	459.01	469.15	458.30	469.13
6747	AMEX	MDY	Mon, Jun 6, 2022	465.10	465.83	461.61	463.07
6746	AMEX	MDY	Fri, Jun 3, 2022	461.97	462.56	458.70	460.39
6745	AMEX	MDY	Thu, Jun 2, 2022	456.58	465.89	455.18	465.77
6744	AMEX	MDY	Wed, Jun 1, 2022	461.49	462.62	449.71	455.41
6743	AMEX	MDY	Tue, May 31, 2022	461.68	462.58	456.30	459.23
6742	AMEX	MDY	Fri, May 27, 2022	455.44	463.92	455.20	463.85
6741	AMEX	MDY	Thu, May 26, 2022	445.94	455.31	445.89	453.37
6740	AMEX	MDY	Wed, May 25, 2022	433.21	445.04	432.93	443.04
6739	AMEX	MDY	Tue, May 24, 2022	436.25	437.53	427.04	434.70
6738	AMEX	MDY	Mon, May 23, 2022	439.54	442.14	434.10	440.12
6737	AMEX	MDY	Fri, May 20, 2022	441.23	441.63	425.42	435.36
6736	AMEX	MDY	Thu, May 19, 2022	433.11	442.09	433.11	436.62
6735	AMEX	MDY	Wed, May 18, 2022	449.38	449.59	435.50	437.14
6734	AMEX	MDY	Tue, May 17, 2022	448.39	454.54	445.33	454.00
6733	AMEX	MDY	Mon, May 16, 2022	442.05	444.77	437.73	441.16
6732	AMEX	MDY	Fri, May 13, 2022	437.39	446.51	437.37	443.71
6731	AMEX	MDY	Thu, May 12, 2022	425.98	435.37	424.27	432.35
6730	AMEX	MDY	Wed, May 11, 2022	436.17	444.39	427.70	428.25
6729	AMEX	MDY	Tue, May 10, 2022	442.29	444.85	428.02	435.78
6728	AMEX	MDY	Mon, May 9, 2022	446.03	448.27	435.31	437.22
6727	AMEX	MDY	Fri, May 6, 2022	455.60	457.22	446.37	452.34
6726	AMEX	MDY	Thu, May 5, 2022	471.69	471.69	453.87	458.46
6725	AMEX	MDY	Wed, May 4, 2022	464.05	476.47	458.77	476.14
6724	AMEX	MDY	Tue, May 3, 2022	458.64	465.37	457.51	463.08
6723	AMEX	MDY	Mon, May 2, 2022	455.80	461.12	448.54	458.67
6722	AMEX	MDY	Fri, Apr 29, 2022	466.91	471.15	455.13	455.83
6721	AMEX	MDY	Thu, Apr 28, 2022	464.54	470.42	456.18	468.75
6720	AMEX	MDY	Wed, Apr 27, 2022	459.81	465.42	457.20	460.01
6719	AMEX	MDY	Tue, Apr 26, 2022	470.02	470.62	459.42	459.46
6718	AMEX	MDY	Mon, Apr 25, 2022	466.63	473.83	461.05	473.52
6717	AMEX	MDY	Fri, Apr 22, 2022	481.24	481.67	470.49	470.72
6716	AMEX	MDY	Thu, Apr 21, 2022	496.99	497.79	482.34	483.72
6715	AMEX	MDY	Wed, Apr 20, 2022	492.05	495.50	490.87	492.64
6714	AMEX	MDY	Tue, Apr 19, 2022	478.72	489.59	478.43	488.90
6713	AMEX	MDY	Mon, Apr 18, 2022	478.19	480.59	475.87	478.08
6712	AMEX	MDY	Thu, Apr 14, 2022	482.60	485.47	478.94	479.01
6711	AMEX	MDY	Wed, Apr 13, 2022	474.93	482.49	474.93	481.84
6710	AMEX	MDY	Tue, Apr 12, 2022	478.50	483.68	472.85	474.13
6709	AMEX	MDY	Mon, Apr 11, 2022	474.73	481.09	474.52	474.78
6708	AMEX	MDY	Fri, Apr 8, 2022	477.03	481.44	474.73	477.03
6707	AMEX	MDY	Thu, Apr 7, 2022	477.63	479.58	470.93	477.00
6706	AMEX	MDY	Wed, Apr 6, 2022	479.92	480.92	475.26	478.20
6705	AMEX	MDY	Tue, Apr 5, 2022	491.75	495.04	482.72	483.86
6704	AMEX	MDY	Mon, Apr 4, 2022	493.87	494.39	490.45	492.86
6703	AMEX	MDY	Fri, Apr 1, 2022	493.39	496.21	489.57	493.76
6702	AMEX	MDY	Thu, Mar 31, 2022	497.07	499.86	490.35	490.45
6701	AMEX	MDY	Wed, Mar 30, 2022	504.33	504.39	495.49	497.79
6700	AMEX	MDY	Tue, Mar 29, 2022	499.32	506.70	499.06	505.52
6699	AMEX	MDY	Mon, Mar 28, 2022	492.82	495.04	488.56	494.95
6698	AMEX	MDY	Fri, Mar 25, 2022	491.77	494.37	489.22	494.20
6697	AMEX	MDY	Thu, Mar 24, 2022	486.53	490.78	484.63	490.72
6696	AMEX	MDY	Wed, Mar 23, 2022	492.38	492.53	484.95	485.12
6695	AMEX	MDY	Tue, Mar 22, 2022	493.08	498.05	492.26	494.31
6694	AMEX	MDY	Mon, Mar 21, 2022	493.44	496.60	487.92	491.26
6693	AMEX	MDY	Fri, Mar 18, 2022	486.29	493.64	485.20	492.58
6692	AMEX	MDY	Thu, Mar 17, 2022	482.60	490.25	482.34	489.02
6691	AMEX	MDY	Wed, Mar 16, 2022	477.00	485.45	473.33	485.45
6690	AMEX	MDY	Tue, Mar 15, 2022	466.80	472.42	465.89	472.03
6689	AMEX	MDY	Mon, Mar 14, 2022	470.40	473.10	462.81	465.06
6688	AMEX	MDY	Fri, Mar 11, 2022	475.99	478.68	468.79	468.96
6687	AMEX	MDY	Thu, Mar 10, 2022	468.41	474.63	466.98	473.89
6686	AMEX	MDY	Wed, Mar 9, 2022	469.01	476.19	468.37	473.81
6685	AMEX	MDY	Tue, Mar 8, 2022	460.13	471.51	456.83	460.70
6684	AMEX	MDY	Mon, Mar 7, 2022	476.68	476.70	459.00	459.24
6683	AMEX	MDY	Fri, Mar 4, 2022	480.14	480.97	472.47	477.19
6682	AMEX	MDY	Thu, Mar 3, 2022	490.67	491.18	481.14	484.65
6681	AMEX	MDY	Wed, Mar 2, 2022	478.77	490.84	478.76	488.80
6680	AMEX	MDY	Tue, Mar 1, 2022	484.26	486.61	472.62	476.17
6679	AMEX	MDY	Mon, Feb 28, 2022	479.77	487.93	479.71	485.44
6678	AMEX	MDY	Fri, Feb 25, 2022	473.21	485.76	471.14	485.67
6677	AMEX	MDY	Thu, Feb 24, 2022	453.40	473.18	452.89	472.32
6676	AMEX	MDY	Wed, Feb 23, 2022	476.61	478.16	464.96	465.43
6675	AMEX	MDY	Tue, Feb 22, 2022	478.00	481.83	470.58	473.39
6674	AMEX	MDY	Fri, Feb 18, 2022	481.66	487.09	478.53	480.12
6673	AMEX	MDY	Thu, Feb 17, 2022	488.75	489.74	481.47	482.01
6672	AMEX	MDY	Wed, Feb 16, 2022	489.26	494.39	487.88	492.76
6671	AMEX	MDY	Tue, Feb 15, 2022	485.34	492.02	485.06	491.30
6670	AMEX	MDY	Mon, Feb 14, 2022	482.57	486.89	477.59	480.87
6669	AMEX	MDY	Fri, Feb 11, 2022	489.23	493.09	479.66	482.44
6668	AMEX	MDY	Thu, Feb 10, 2022	489.19	500.55	486.32	488.78
6667	AMEX	MDY	Wed, Feb 9, 2022	491.25	496.09	491.08	495.83
6666	AMEX	MDY	Tue, Feb 8, 2022	478.59	487.82	478.59	487.14
6665	AMEX	MDY	Mon, Feb 7, 2022	478.39	481.41	475.96	477.99
6664	AMEX	MDY	Fri, Feb 4, 2022	476.40	481.87	471.40	478.00
6663	AMEX	MDY	Thu, Feb 3, 2022	480.60	484.19	476.65	477.08
6662	AMEX	MDY	Wed, Feb 2, 2022	485.45	487.27	481.23	484.95
6661	AMEX	MDY	Tue, Feb 1, 2022	481.56	485.71	475.37	484.93
6660	AMEX	MDY	Mon, Jan 31, 2022	467.45	480.38	466.57	480.04
6659	AMEX	MDY	Fri, Jan 28, 2022	461.38	469.91	454.75	469.78
6658	AMEX	MDY	Thu, Jan 27, 2022	472.38	477.08	458.52	460.61
6657	AMEX	MDY	Wed, Jan 26, 2022	478.80	483.26	463.27	467.81
6656	AMEX	MDY	Tue, Jan 25, 2022	474.61	478.92	464.09	472.80
6655	AMEX	MDY	Mon, Jan 24, 2022	466.38	482.33	459.32	481.32
6654	AMEX	MDY	Fri, Jan 21, 2022	478.61	483.63	472.10	472.30
6653	AMEX	MDY	Thu, Jan 20, 2022	491.00	497.70	480.28	480.60
6652	AMEX	MDY	Wed, Jan 19, 2022	498.26	499.62	489.15	489.25
6651	AMEX	MDY	Tue, Jan 18, 2022	501.76	502.52	495.09	495.88
6650	AMEX	MDY	Fri, Jan 14, 2022	504.25	507.28	499.69	506.71
6649	AMEX	MDY	Thu, Jan 13, 2022	511.45	515.10	507.15	508.33
6648	AMEX	MDY	Wed, Jan 12, 2022	513.21	515.33	507.13	509.75
6647	AMEX	MDY	Tue, Jan 11, 2022	507.02	511.42	501.79	511.36
6646	AMEX	MDY	Mon, Jan 10, 2022	505.97	506.89	498.26	506.53
6645	AMEX	MDY	Fri, Jan 7, 2022	512.25	515.26	506.95	508.52
6644	AMEX	MDY	Thu, Jan 6, 2022	510.68	515.80	507.27	512.47
6643	AMEX	MDY	Wed, Jan 5, 2022	521.65	523.93	509.74	509.83
6642	AMEX	MDY	Tue, Jan 4, 2022	521.10	524.18	519.65	521.70
6641	AMEX	MDY	Mon, Jan 3, 2022	518.95	522.52	515.30	519.19
6640	AMEX	MDY	Fri, Dec 31, 2021	516.20	520.23	515.81	517.68
6639	AMEX	MDY	Thu, Dec 30, 2021	519.09	522.18	516.78	517.09
6638	AMEX	MDY	Wed, Dec 29, 2021	516.00	519.20	515.05	518.54
6637	AMEX	MDY	Tue, Dec 28, 2021	515.52	519.60	514.57	515.74
6636	AMEX	MDY	Mon, Dec 27, 2021	509.60	516.05	507.55	515.86
6635	AMEX	MDY	Thu, Dec 23, 2021	507.00	510.26	505.92	509.01
6634	AMEX	MDY	Wed, Dec 22, 2021	500.40	505.84	499.88	505.67
6633	AMEX	MDY	Tue, Dec 21, 2021	491.94	500.85	491.93	500.83
6632	AMEX	MDY	Mon, Dec 20, 2021	489.79	490.17	481.48	487.80
6631	AMEX	MDY	Fri, Dec 17, 2021	494.80	501.42	491.51	496.13
6630	AMEX	MDY	Thu, Dec 16, 2021	507.85	509.02	496.83	497.10
6629	AMEX	MDY	Wed, Dec 15, 2021	500.45	505.72	494.72	505.27
6628	AMEX	MDY	Tue, Dec 14, 2021	498.75	505.13	498.18	500.14
6627	AMEX	MDY	Mon, Dec 13, 2021	506.40	507.17	500.27	502.13
6626	AMEX	MDY	Fri, Dec 10, 2021	510.03	510.86	503.25	507.33
6625	AMEX	MDY	Thu, Dec 9, 2021	512.01	513.32	506.72	506.72
6624	AMEX	MDY	Wed, Dec 8, 2021	512.46	515.33	510.72	514.29
6623	AMEX	MDY	Tue, Dec 7, 2021	508.76	516.03	508.23	511.64
6622	AMEX	MDY	Mon, Dec 6, 2021	497.31	506.41	494.13	502.98
6621	AMEX	MDY	Fri, Dec 3, 2021	501.00	501.98	489.21	492.58
6620	AMEX	MDY	Thu, Dec 2, 2021	488.17	501.19	487.92	500.00
6619	AMEX	MDY	Wed, Dec 1, 2021	502.95	506.77	485.71	485.85
6618	AMEX	MDY	Tue, Nov 30, 2021	503.44	504.27	492.84	493.80
6617	AMEX	MDY	Mon, Nov 29, 2021	512.80	513.42	504.32	507.04
6616	AMEX	MDY	Fri, Nov 26, 2021	511.11	512.37	502.93	506.35
6615	AMEX	MDY	Wed, Nov 24, 2021	520.52	524.14	518.84	523.63
6614	AMEX	MDY	Tue, Nov 23, 2021	523.98	526.87	519.35	523.79
6613	AMEX	MDY	Mon, Nov 22, 2021	526.21	529.60	523.88	524.20
6612	AMEX	MDY	Fri, Nov 19, 2021	523.35	525.87	521.54	523.58
6611	AMEX	MDY	Thu, Nov 18, 2021	528.46	528.75	522.06	525.91
6610	AMEX	MDY	Wed, Nov 17, 2021	529.80	529.80	523.87	526.56
6609	AMEX	MDY	Tue, Nov 16, 2021	529.49	533.29	529.17	531.03
6608	AMEX	MDY	Mon, Nov 15, 2021	531.37	531.48	528.82	530.09
6607	AMEX	MDY	Fri, Nov 12, 2021	528.21	529.76	527.41	529.14
6606	AMEX	MDY	Thu, Nov 11, 2021	525.87	528.69	524.54	527.23
6605	AMEX	MDY	Wed, Nov 10, 2021	527.83	529.99	522.41	524.45
6604	AMEX	MDY	Tue, Nov 9, 2021	529.77	531.05	527.28	529.17
6603	AMEX	MDY	Mon, Nov 8, 2021	532.46	533.57	528.77	529.85
6602	AMEX	MDY	Fri, Nov 5, 2021	529.12	533.20	526.88	529.56
6601	AMEX	MDY	Thu, Nov 4, 2021	527.47	530.15	523.61	524.90
6600	AMEX	MDY	Wed, Nov 3, 2021	519.42	528.37	519.06	526.61
6599	AMEX	MDY	Tue, Nov 2, 2021	519.40	522.09	517.32	520.77
6598	AMEX	MDY	Mon, Nov 1, 2021	511.43	520.02	510.87	519.78
6597	AMEX	MDY	Fri, Oct 29, 2021	508.48	511.49	507.09	509.14
6596	AMEX	MDY	Thu, Oct 28, 2021	503.11	509.03	503.07	508.87
6595	AMEX	MDY	Wed, Oct 27, 2021	508.38	508.94	500.76	500.96
6594	AMEX	MDY	Tue, Oct 26, 2021	513.00	513.71	508.79	508.89
6593	AMEX	MDY	Mon, Oct 25, 2021	510.42	513.97	508.78	512.19
6592	AMEX	MDY	Fri, Oct 22, 2021	509.31	512.45	507.08	509.51
6591	AMEX	MDY	Thu, Oct 21, 2021	506.59	509.18	505.49	508.80
6590	AMEX	MDY	Wed, Oct 20, 2021	503.20	508.39	502.92	507.29
6589	AMEX	MDY	Tue, Oct 19, 2021	503.75	504.90	501.60	503.38
6588	AMEX	MDY	Mon, Oct 18, 2021	498.75	502.83	497.48	501.99
6587	AMEX	MDY	Fri, Oct 15, 2021	504.24	506.20	500.67	500.92
6586	AMEX	MDY	Thu, Oct 14, 2021	496.60	500.69	495.96	500.45
6585	AMEX	MDY	Wed, Oct 13, 2021	490.63	493.15	486.45	492.05
6584	AMEX	MDY	Tue, Oct 12, 2021	488.32	492.57	487.88	490.20
6583	AMEX	MDY	Mon, Oct 11, 2021	490.38	494.07	487.24	487.29
6582	AMEX	MDY	Fri, Oct 8, 2021	493.20	494.63	489.84	489.90
6581	AMEX	MDY	Thu, Oct 7, 2021	489.21	496.12	489.20	492.85
6580	AMEX	MDY	Wed, Oct 6, 2021	482.02	485.96	477.34	485.70
6579	AMEX	MDY	Tue, Oct 5, 2021	487.80	491.15	484.42	486.57
6578	AMEX	MDY	Mon, Oct 4, 2021	487.57	491.12	484.00	486.01
6577	AMEX	MDY	Fri, Oct 1, 2021	482.78	491.87	479.23	488.66
6576	AMEX	MDY	Thu, Sep 30, 2021	490.98	490.98	480.65	480.88
6575	AMEX	MDY	Wed, Sep 29, 2021	489.66	491.46	486.68	488.34
6574	AMEX	MDY	Tue, Sep 28, 2021	493.28	494.88	487.72	488.13
6573	AMEX	MDY	Mon, Sep 27, 2021	491.81	498.54	491.64	495.85
6572	AMEX	MDY	Fri, Sep 24, 2021	489.95	493.25	488.68	491.23
6571	AMEX	MDY	Thu, Sep 23, 2021	487.77	494.81	487.06	492.47
6570	AMEX	MDY	Wed, Sep 22, 2021	481.71	489.02	481.15	485.61
6569	AMEX	MDY	Tue, Sep 21, 2021	482.55	483.65	476.34	478.90
6568	AMEX	MDY	Mon, Sep 20, 2021	477.60	480.97	473.40	479.50
6567	AMEX	MDY	Fri, Sep 17, 2021	490.79	492.21	486.00	486.96
6566	AMEX	MDY	Thu, Sep 16, 2021	492.89	495.07	489.74	491.19
6565	AMEX	MDY	Wed, Sep 15, 2021	487.93	493.53	487.04	493.30
6564	AMEX	MDY	Tue, Sep 14, 2021	495.00	495.07	486.61	487.97
6563	AMEX	MDY	Mon, Sep 13, 2021	493.30	494.48	489.86	493.27
6562	AMEX	MDY	Fri, Sep 10, 2021	497.30	497.87	490.00	490.09
6561	AMEX	MDY	Thu, Sep 9, 2021	495.51	499.25	494.16	494.94
6560	AMEX	MDY	Wed, Sep 8, 2021	496.47	498.16	493.01	496.06
6559	AMEX	MDY	Tue, Sep 7, 2021	502.92	503.18	497.56	497.70
6558	AMEX	MDY	Fri, Sep 3, 2021	504.53	505.60	502.36	503.50
6557	AMEX	MDY	Thu, Sep 2, 2021	504.90	507.31	503.57	506.04
6556	AMEX	MDY	Wed, Sep 1, 2021	503.15	505.31	499.19	503.66
6555	AMEX	MDY	Tue, Aug 31, 2021	504.04	504.51	500.60	502.28
6554	AMEX	MDY	Mon, Aug 30, 2021	505.45	506.18	502.51	503.63
6553	AMEX	MDY	Fri, Aug 27, 2021	496.48	505.77	496.27	504.96
6552	AMEX	MDY	Thu, Aug 26, 2021	499.72	500.09	494.91	495.28
6551	AMEX	MDY	Wed, Aug 25, 2021	496.95	502.30	496.52	499.87
6550	AMEX	MDY	Tue, Aug 24, 2021	493.82	498.11	493.69	497.09
6549	AMEX	MDY	Mon, Aug 23, 2021	491.12	493.12	490.29	492.42
6548	AMEX	MDY	Fri, Aug 20, 2021	482.20	488.37	481.68	488.06
6547	AMEX	MDY	Thu, Aug 19, 2021	482.13	485.87	479.39	482.20
6546	AMEX	MDY	Wed, Aug 18, 2021	489.90	492.94	486.01	486.20
6545	AMEX	MDY	Tue, Aug 17, 2021	492.53	493.14	485.93	490.87
6544	AMEX	MDY	Mon, Aug 16, 2021	495.61	497.58	492.60	496.93
6543	AMEX	MDY	Fri, Aug 13, 2021	498.84	499.83	497.19	498.11
6542	AMEX	MDY	Thu, Aug 12, 2021	499.80	500.35	496.37	499.05
6541	AMEX	MDY	Wed, Aug 11, 2021	496.45	499.92	493.46	499.89
6540	AMEX	MDY	Tue, Aug 10, 2021	494.52	497.18	492.65	495.76
6539	AMEX	MDY	Mon, Aug 9, 2021	494.36	495.74	491.13	494.00
6538	AMEX	MDY	Fri, Aug 6, 2021	495.62	498.16	493.78	495.46
6537	AMEX	MDY	Thu, Aug 5, 2021	490.29	494.05	489.85	493.13
6536	AMEX	MDY	Wed, Aug 4, 2021	490.74	494.01	488.47	488.51
6535	AMEX	MDY	Tue, Aug 3, 2021	492.09	493.66	486.59	493.51
6534	AMEX	MDY	Mon, Aug 2, 2021	494.80	500.08	490.11	490.68
6533	AMEX	MDY	Fri, Jul 30, 2021	491.17	496.87	490.68	492.40
6532	AMEX	MDY	Thu, Jul 29, 2021	491.57	496.20	491.07	493.33
6531	AMEX	MDY	Wed, Jul 28, 2021	486.41	491.08	481.85	488.35
6530	AMEX	MDY	Tue, Jul 27, 2021	485.18	485.68	481.39	484.62
6529	AMEX	MDY	Mon, Jul 26, 2021	487.45	490.48	486.18	487.63
6528	AMEX	MDY	Fri, Jul 23, 2021	485.20	487.32	482.36	486.80
6527	AMEX	MDY	Thu, Jul 22, 2021	486.54	486.76	480.37	482.71
6526	AMEX	MDY	Wed, Jul 21, 2021	484.18	489.50	484.05	487.84
6525	AMEX	MDY	Tue, Jul 20, 2021	469.89	483.96	468.40	481.54
6524	AMEX	MDY	Mon, Jul 19, 2021	468.35	472.39	464.34	468.36
6523	AMEX	MDY	Fri, Jul 16, 2021	485.84	485.96	476.35	476.62
6522	AMEX	MDY	Thu, Jul 15, 2021	481.10	484.53	478.81	482.58
6521	AMEX	MDY	Wed, Jul 14, 2021	489.08	491.80	483.09	484.12
6520	AMEX	MDY	Tue, Jul 13, 2021	492.39	493.02	486.57	486.82
6519	AMEX	MDY	Mon, Jul 12, 2021	491.13	494.90	489.46	494.42
6518	AMEX	MDY	Fri, Jul 9, 2021	487.29	493.41	486.92	493.00
6517	AMEX	MDY	Thu, Jul 8, 2021	480.45	487.11	476.82	482.90
6516	AMEX	MDY	Wed, Jul 7, 2021	487.75	490.68	483.91	488.78
6515	AMEX	MDY	Tue, Jul 6, 2021	493.50	494.00	483.94	488.04
6514	AMEX	MDY	Fri, Jul 2, 2021	496.08	496.44	491.96	493.71
6513	AMEX	MDY	Thu, Jul 1, 2021	493.72	496.49	492.11	495.28
6512	AMEX	MDY	Wed, Jun 30, 2021	490.17	492.06	489.31	491.01
6511	AMEX	MDY	Tue, Jun 29, 2021	493.06	494.73	489.83	490.94
6510	AMEX	MDY	Mon, Jun 28, 2021	496.75	496.75	488.95	491.41
6509	AMEX	MDY	Fri, Jun 25, 2021	493.10	497.16	492.37	496.39
6508	AMEX	MDY	Thu, Jun 24, 2021	490.49	492.38	487.86	492.17
6507	AMEX	MDY	Wed, Jun 23, 2021	487.17	489.70	486.97	487.38
6506	AMEX	MDY	Tue, Jun 22, 2021	485.80	488.38	482.67	487.06
6505	AMEX	MDY	Mon, Jun 21, 2021	478.53	487.03	478.53	486.46
6504	AMEX	MDY	Fri, Jun 18, 2021	478.73	481.64	475.11	475.11
6503	AMEX	MDY	Thu, Jun 17, 2021	493.29	494.14	482.07	484.91
6502	AMEX	MDY	Wed, Jun 16, 2021	496.64	497.35	491.33	493.94
6501	AMEX	MDY	Tue, Jun 15, 2021	498.14	498.90	493.70	497.35
6500	AMEX	MDY	Mon, Jun 14, 2021	502.62	503.13	495.99	497.74
6499	AMEX	MDY	Fri, Jun 11, 2021	500.35	502.34	499.30	502.25
6498	AMEX	MDY	Thu, Jun 10, 2021	501.23	502.26	496.82	498.46
6497	AMEX	MDY	Wed, Jun 9, 2021	502.00	502.69	498.41	498.53
6496	AMEX	MDY	Tue, Jun 8, 2021	498.31	502.47	495.40	501.86
6495	AMEX	MDY	Mon, Jun 7, 2021	498.64	499.41	496.15	497.15
6494	AMEX	MDY	Fri, Jun 4, 2021	497.59	498.49	494.95	497.94
6493	AMEX	MDY	Thu, Jun 3, 2021	495.02	496.25	491.27	494.92
6492	AMEX	MDY	Wed, Jun 2, 2021	502.00	502.00	496.86	497.66
6491	AMEX	MDY	Tue, Jun 1, 2021	501.05	501.38	497.88	500.51
6490	AMEX	MDY	Fri, May 28, 2021	499.23	499.80	495.24	497.76
6489	AMEX	MDY	Thu, May 27, 2021	497.14	498.53	496.18	497.30
6488	AMEX	MDY	Wed, May 26, 2021	490.50	494.32	490.32	494.13
6487	AMEX	MDY	Tue, May 25, 2021	495.11	496.71	488.94	489.35
6486	AMEX	MDY	Mon, May 24, 2021	493.23	494.81	490.74	493.01
6485	AMEX	MDY	Fri, May 21, 2021	493.08	494.93	488.94	490.45
6484	AMEX	MDY	Thu, May 20, 2021	487.94	490.92	485.32	489.65
6483	AMEX	MDY	Wed, May 19, 2021	483.40	487.61	479.56	487.41
6482	AMEX	MDY	Tue, May 18, 2021	495.82	496.89	490.30	490.54
6481	AMEX	MDY	Mon, May 17, 2021	493.95	496.31	490.59	495.72
6480	AMEX	MDY	Fri, May 14, 2021	491.96	497.09	490.00	496.27
6479	AMEX	MDY	Thu, May 13, 2021	480.37	490.27	479.97	488.31
6478	AMEX	MDY	Wed, May 12, 2021	490.91	494.01	478.88	478.88
6477	AMEX	MDY	Tue, May 11, 2021	491.04	496.97	488.82	494.22
6476	AMEX	MDY	Mon, May 10, 2021	505.30	506.87	498.72	498.72
6475	AMEX	MDY	Fri, May 7, 2021	498.54	505.29	497.21	504.81
6474	AMEX	MDY	Thu, May 6, 2021	497.41	499.61	492.12	499.54
6473	AMEX	MDY	Wed, May 5, 2021	499.94	498.89	493.60	496.97
6472	AMEX	MDY	Tue, May 4, 2021	496.48	498.17	492.30	497.70
6471	AMEX	MDY	Mon, May 3, 2021	501.73	502.72	498.07	499.54
6470	AMEX	MDY	Fri, Apr 30, 2021	500.01	501.26	495.75	496.58
6469	AMEX	MDY	Thu, Apr 29, 2021	506.89	507.63	499.78	503.43
6468	AMEX	MDY	Wed, Apr 28, 2021	502.92	504.92	502.13	503.43
6467	AMEX	MDY	Tue, Apr 27, 2021	503.44	504.60	500.85	503.35
6466	AMEX	MDY	Mon, Apr 26, 2021	502.54	504.26	501.64	502.67
6465	AMEX	MDY	Fri, Apr 23, 2021	493.97	502.28	493.41	500.18
6464	AMEX	MDY	Thu, Apr 22, 2021	495.26	498.40	490.54	491.92
6463	AMEX	MDY	Wed, Apr 21, 2021	485.59	494.63	484.11	494.38
6462	AMEX	MDY	Tue, Apr 20, 2021	491.36	492.76	482.98	486.00
6461	AMEX	MDY	Mon, Apr 19, 2021	494.80	496.23	490.27	493.25
6460	AMEX	MDY	Fri, Apr 16, 2021	494.51	497.16	493.11	495.94
6459	AMEX	MDY	Thu, Apr 15, 2021	492.70	492.70	487.98	492.34
6458	AMEX	MDY	Wed, Apr 14, 2021	487.28	492.70	486.86	488.78
6457	AMEX	MDY	Tue, Apr 13, 2021	487.81	489.04	483.04	486.09
6456	AMEX	MDY	Mon, Apr 12, 2021	486.28	488.75	484.72	488.06
6455	AMEX	MDY	Fri, Apr 9, 2021	484.09	487.00	482.99	486.51
6454	AMEX	MDY	Thu, Apr 8, 2021	483.93	484.65	479.35	484.45
6453	AMEX	MDY	Wed, Apr 7, 2021	485.96	486.95	480.86	482.30
6452	AMEX	MDY	Tue, Apr 6, 2021	486.14	489.47	485.11	486.16
6451	AMEX	MDY	Mon, Apr 5, 2021	487.09	487.69	482.70	485.70
6450	AMEX	MDY	Thu, Apr 1, 2021	478.11	482.47	477.75	482.30
6449	AMEX	MDY	Wed, Mar 31, 2021	476.76	479.76	474.92	476.05
6448	AMEX	MDY	Tue, Mar 30, 2021	469.95	476.25	468.64	475.57
6447	AMEX	MDY	Mon, Mar 29, 2021	475.75	480.30	468.32	469.73
6446	AMEX	MDY	Fri, Mar 26, 2021	471.08	478.61	468.88	478.38
6445	AMEX	MDY	Thu, Mar 25, 2021	454.55	469.20	452.36	467.55
6444	AMEX	MDY	Wed, Mar 24, 2021	464.77	469.26	457.80	457.85
6443	AMEX	MDY	Tue, Mar 23, 2021	469.98	471.81	459.05	460.74
6442	AMEX	MDY	Mon, Mar 22, 2021	476.06	476.55	471.16	473.19
6441	AMEX	MDY	Fri, Mar 19, 2021	474.39	479.93	471.36	475.77
6440	AMEX	MDY	Thu, Mar 18, 2021	484.52	488.82	475.68	475.70
6439	AMEX	MDY	Wed, Mar 17, 2021	481.38	486.40	478.39	486.17
6438	AMEX	MDY	Tue, Mar 16, 2021	489.33	489.33	481.19	482.93
6437	AMEX	MDY	Mon, Mar 15, 2021	483.57	489.48	481.96	489.29
6436	AMEX	MDY	Fri, Mar 12, 2021	477.19	482.87	477.00	482.53
6435	AMEX	MDY	Thu, Mar 11, 2021	475.12	479.37	473.61	478.11
6434	AMEX	MDY	Wed, Mar 10, 2021	467.60	473.00	467.43	470.99
6433	AMEX	MDY	Tue, Mar 9, 2021	467.81	468.85	463.07	464.66
6432	AMEX	MDY	Mon, Mar 8, 2021	460.47	467.72	458.31	461.30
6431	AMEX	MDY	Fri, Mar 5, 2021	453.30	458.94	438.81	457.85
6430	AMEX	MDY	Thu, Mar 4, 2021	456.23	459.33	440.50	447.42
6429	AMEX	MDY	Wed, Mar 3, 2021	461.80	464.32	456.98	457.09
6428	AMEX	MDY	Tue, Mar 2, 2021	467.23	468.24	460.41	461.11
6427	AMEX	MDY	Mon, Mar 1, 2021	463.50	469.50	463.19	467.63
6426	AMEX	MDY	Fri, Feb 26, 2021	457.56	460.96	449.53	454.85
6425	AMEX	MDY	Thu, Feb 25, 2021	468.89	470.05	454.29	455.33
6424	AMEX	MDY	Wed, Feb 24, 2021	462.11	470.57	461.51	469.79
6423	AMEX	MDY	Tue, Feb 23, 2021	456.17	462.67	449.01	461.34
6422	AMEX	MDY	Mon, Feb 22, 2021	458.92	464.39	458.92	460.45
6421	AMEX	MDY	Fri, Feb 19, 2021	457.63	463.18	457.52	461.89
6420	AMEX	MDY	Thu, Feb 18, 2021	457.05	458.00	453.07	455.35
6419	AMEX	MDY	Wed, Feb 17, 2021	459.83	461.72	455.98	460.28
6418	AMEX	MDY	Tue, Feb 16, 2021	466.81	467.47	461.46	462.79
6417	AMEX	MDY	Fri, Feb 12, 2021	461.22	464.21	460.45	463.58
6416	AMEX	MDY	Thu, Feb 11, 2021	461.05	463.48	456.34	462.19
6415	AMEX	MDY	Wed, Feb 10, 2021	461.63	463.00	456.27	459.36
6414	AMEX	MDY	Tue, Feb 9, 2021	457.91	461.26	456.97	459.75
6413	AMEX	MDY	Mon, Feb 8, 2021	454.37	458.57	453.14	458.38
6412	AMEX	MDY	Fri, Feb 5, 2021	450.69	451.54	448.04	451.32
6411	AMEX	MDY	Thu, Feb 4, 2021	441.84	447.17	441.30	446.54
6410	AMEX	MDY	Wed, Feb 3, 2021	440.83	442.11	436.81	440.31
6409	AMEX	MDY	Tue, Feb 2, 2021	439.34	441.03	436.43	440.22
6408	AMEX	MDY	Mon, Feb 1, 2021	430.34	435.75	426.99	434.90
6407	AMEX	MDY	Fri, Jan 29, 2021	434.45	435.19	424.73	425.96
6406	AMEX	MDY	Thu, Jan 28, 2021	434.37	437.81	433.00	434.37
6405	AMEX	MDY	Wed, Jan 27, 2021	435.08	437.51	429.24	431.11
6404	AMEX	MDY	Tue, Jan 26, 2021	449.05	450.00	442.01	442.26
6403	AMEX	MDY	Mon, Jan 25, 2021	447.54	452.16	442.37	446.73
6402	AMEX	MDY	Fri, Jan 22, 2021	443.82	448.73	442.65	448.48
6401	AMEX	MDY	Thu, Jan 21, 2021	450.65	451.14	446.50	446.82
6400	AMEX	MDY	Wed, Jan 20, 2021	447.28	450.02	446.67	449.79
6399	AMEX	MDY	Tue, Jan 19, 2021	445.90	446.21	442.93	445.23
6398	AMEX	MDY	Fri, Jan 15, 2021	440.50	443.16	436.60	441.24
6397	AMEX	MDY	Thu, Jan 14, 2021	444.49	448.64	444.34	446.01
6396	AMEX	MDY	Wed, Jan 13, 2021	445.61	446.30	441.39	441.73
6395	AMEX	MDY	Tue, Jan 12, 2021	441.77	446.45	441.77	445.97
6394	AMEX	MDY	Mon, Jan 11, 2021	434.92	442.24	434.43	440.82
6393	AMEX	MDY	Fri, Jan 8, 2021	442.47	443.29	435.09	440.08
6392	AMEX	MDY	Thu, Jan 7, 2021	438.11	441.57	438.01	440.78
6391	AMEX	MDY	Wed, Jan 6, 2021	422.71	438.89	422.13	436.06
6390	AMEX	MDY	Tue, Jan 5, 2021	412.95	421.30	412.87	419.45
6389	AMEX	MDY	Mon, Jan 4, 2021	422.29	422.76	409.74	413.34
6388	AMEX	MDY	Thu, Dec 31, 2020	419.00	421.77	416.15	419.92
6387	AMEX	MDY	Wed, Dec 30, 2020	417.45	421.75	416.91	419.43
6386	AMEX	MDY	Tue, Dec 29, 2020	421.47	422.35	413.73	415.72
6385	AMEX	MDY	Mon, Dec 28, 2020	425.11	425.31	420.05	420.31
6384	AMEX	MDY	Thu, Dec 24, 2020	421.41	421.75	419.10	421.75
6383	AMEX	MDY	Wed, Dec 23, 2020	418.93	422.04	418.93	420.77
6382	AMEX	MDY	Tue, Dec 22, 2020	415.85	418.08	414.73	417.02
6381	AMEX	MDY	Mon, Dec 21, 2020	410.71	415.66	407.69	415.12
6380	AMEX	MDY	Fri, Dec 18, 2020	418.45	420.43	414.29	416.02
6379	AMEX	MDY	Thu, Dec 17, 2020	417.66	419.73	416.42	418.23
6378	AMEX	MDY	Wed, Dec 16, 2020	418.10	418.42	414.09	416.26
6377	AMEX	MDY	Tue, Dec 15, 2020	411.20	417.74	410.19	417.69
6376	AMEX	MDY	Mon, Dec 14, 2020	413.02	414.42	407.95	408.06
6375	AMEX	MDY	Fri, Dec 11, 2020	406.99	411.77	405.35	409.00
6374	AMEX	MDY	Thu, Dec 10, 2020	405.95	410.42	405.01	409.94
6373	AMEX	MDY	Wed, Dec 9, 2020	412.23	413.44	406.54	408.72
6372	AMEX	MDY	Tue, Dec 8, 2020	405.65	411.16	405.65	410.41
6371	AMEX	MDY	Mon, Dec 7, 2020	408.91	409.40	406.78	408.40
6370	AMEX	MDY	Fri, Dec 4, 2020	404.20	409.86	403.89	409.78
6369	AMEX	MDY	Thu, Dec 3, 2020	400.52	404.65	399.87	402.24
6368	AMEX	MDY	Wed, Dec 2, 2020	398.50	400.76	396.77	399.96
6367	AMEX	MDY	Tue, Dec 1, 2020	400.35	402.93	399.02	400.81
6366	AMEX	MDY	Mon, Nov 30, 2020	401.28	402.44	395.14	395.78
6365	AMEX	MDY	Fri, Nov 27, 2020	402.64	403.30	401.00	402.66
6364	AMEX	MDY	Wed, Nov 25, 2020	403.25	403.38	399.69	401.85
6363	AMEX	MDY	Tue, Nov 24, 2020	402.40	405.84	401.01	404.66
6362	AMEX	MDY	Mon, Nov 23, 2020	394.95	399.78	394.32	397.93
6361	AMEX	MDY	Fri, Nov 20, 2020	390.69	392.96	389.78	391.84
6360	AMEX	MDY	Thu, Nov 19, 2020	388.45	392.37	386.44	392.11
6359	AMEX	MDY	Wed, Nov 18, 2020	395.29	395.79	388.55	388.64
6358	AMEX	MDY	Tue, Nov 17, 2020	389.88	395.39	387.16	394.24
6357	AMEX	MDY	Mon, Nov 16, 2020	391.30	393.40	388.73	393.35
6356	AMEX	MDY	Fri, Nov 13, 2020	380.45	386.15	380.45	385.62
6355	AMEX	MDY	Thu, Nov 12, 2020	382.10	382.10	374.72	377.47
6354	AMEX	MDY	Wed, Nov 11, 2020	386.33	386.45	381.45	384.17
6353	AMEX	MDY	Tue, Nov 10, 2020	381.42	385.81	378.97	384.61
6352	AMEX	MDY	Mon, Nov 9, 2020	392.41	396.00	379.67	380.10
6351	AMEX	MDY	Fri, Nov 6, 2020	371.90	373.04	368.80	369.61
6350	AMEX	MDY	Thu, Nov 5, 2020	365.60	372.47	365.31	371.32
6349	AMEX	MDY	Wed, Nov 4, 2020	357.34	366.00	356.40	361.25
6348	AMEX	MDY	Tue, Nov 3, 2020	357.56	362.57	356.82	360.96
6347	AMEX	MDY	Mon, Nov 2, 2020	350.24	353.55	349.00	353.07
6346	AMEX	MDY	Fri, Oct 30, 2020	347.01	348.93	341.80	346.27
6345	AMEX	MDY	Thu, Oct 29, 2020	345.01	350.74	342.61	348.71
6344	AMEX	MDY	Wed, Oct 28, 2020	348.01	350.75	345.22	345.43
6343	AMEX	MDY	Tue, Oct 27, 2020	359.37	360.23	354.80	354.86
6342	AMEX	MDY	Mon, Oct 26, 2020	362.84	363.38	355.58	359.74
6341	AMEX	MDY	Fri, Oct 23, 2020	366.91	368.43	363.68	367.49
6340	AMEX	MDY	Thu, Oct 22, 2020	360.05	365.32	359.06	365.20
6339	AMEX	MDY	Wed, Oct 21, 2020	361.98	363.90	359.11	359.14
6338	AMEX	MDY	Tue, Oct 20, 2020	361.90	365.37	361.00	361.50
6337	AMEX	MDY	Mon, Oct 19, 2020	364.85	367.03	359.01	359.82
6336	AMEX	MDY	Fri, Oct 16, 2020	365.78	366.66	363.97	364.01
6335	AMEX	MDY	Thu, Oct 15, 2020	357.24	365.64	356.39	364.95
6334	AMEX	MDY	Wed, Oct 14, 2020	363.11	366.28	361.45	361.48
6333	AMEX	MDY	Tue, Oct 13, 2020	363.53	365.14	362.45	363.29
6332	AMEX	MDY	Mon, Oct 12, 2020	365.32	366.75	363.83	366.13
6331	AMEX	MDY	Fri, Oct 9, 2020	365.49	366.53	362.67	363.83
6330	AMEX	MDY	Thu, Oct 8, 2020	362.29	362.96	360.16	362.88
6329	AMEX	MDY	Wed, Oct 7, 2020	356.88	360.23	356.46	359.09
6328	AMEX	MDY	Tue, Oct 6, 2020	356.61	361.30	352.07	352.93
6327	AMEX	MDY	Mon, Oct 5, 2020	349.46	354.69	349.44	354.68
6326	AMEX	MDY	Fri, Oct 2, 2020	337.71	348.00	336.60	346.52
6325	AMEX	MDY	Thu, Oct 1, 2020	340.60	343.51	339.18	343.51
6324	AMEX	MDY	Wed, Sep 30, 2020	337.72	342.31	336.24	338.83
6323	AMEX	MDY	Tue, Sep 29, 2020	338.57	339.73	334.60	336.66
6322	AMEX	MDY	Mon, Sep 28, 2020	335.09	339.56	335.09	338.69
6321	AMEX	MDY	Fri, Sep 25, 2020	324.51	331.74	323.98	330.75
6320	AMEX	MDY	Thu, Sep 24, 2020	325.54	330.55	321.77	326.19
6319	AMEX	MDY	Wed, Sep 23, 2020	333.75	336.56	326.11	326.16
6318	AMEX	MDY	Tue, Sep 22, 2020	332.87	334.66	330.13	333.71
6317	AMEX	MDY	Mon, Sep 21, 2020	333.22	333.34	327.51	331.48
6316	AMEX	MDY	Fri, Sep 18, 2020	344.43	345.43	336.97	339.97
6315	AMEX	MDY	Thu, Sep 17, 2020	341.53	345.79	340.14	343.68
6314	AMEX	MDY	Wed, Sep 16, 2020	347.15	350.94	346.17	346.82
6313	AMEX	MDY	Tue, Sep 15, 2020	347.75	348.49	344.88	345.75
6312	AMEX	MDY	Mon, Sep 14, 2020	341.90	345.94	341.11	345.33
6311	AMEX	MDY	Fri, Sep 11, 2020	340.83	341.00	335.57	338.65
6310	AMEX	MDY	Thu, Sep 10, 2020	345.07	346.94	338.71	338.86
6309	AMEX	MDY	Wed, Sep 9, 2020	341.69	344.72	339.99	343.05
6308	AMEX	MDY	Tue, Sep 8, 2020	342.57	343.36	337.49	338.45
6307	AMEX	MDY	Fri, Sep 4, 2020	350.93	351.92	339.38	346.06
6306	AMEX	MDY	Thu, Sep 3, 2020	357.23	357.91	345.85	347.75
6305	AMEX	MDY	Wed, Sep 2, 2020	355.39	359.57	353.38	358.67
6304	AMEX	MDY	Tue, Sep 1, 2020	350.96	354.24	348.15	354.10
6303	AMEX	MDY	Mon, Aug 31, 2020	354.75	354.93	351.33	351.40
6302	AMEX	MDY	Fri, Aug 28, 2020	354.64	355.26	352.58	355.20
6301	AMEX	MDY	Thu, Aug 27, 2020	352.79	354.86	351.37	353.23
6300	AMEX	MDY	Wed, Aug 26, 2020	353.09	353.24	351.02	351.86
6299	AMEX	MDY	Tue, Aug 25, 2020	354.79	355.04	350.36	353.12
6298	AMEX	MDY	Mon, Aug 24, 2020	350.84	353.79	349.08	353.79
6297	AMEX	MDY	Fri, Aug 21, 2020	348.17	349.69	346.87	348.53
6296	AMEX	MDY	Thu, Aug 20, 2020	348.16	351.27	347.56	349.36
6295	AMEX	MDY	Wed, Aug 19, 2020	354.28	354.64	351.22	351.72
6294	AMEX	MDY	Tue, Aug 18, 2020	356.13	356.31	352.39	353.19
6293	AMEX	MDY	Mon, Aug 17, 2020	356.34	357.54	355.13	356.46
6292	AMEX	MDY	Fri, Aug 14, 2020	354.45	357.32	353.96	355.48
6291	AMEX	MDY	Thu, Aug 13, 2020	355.42	358.06	354.78	356.28
6290	AMEX	MDY	Wed, Aug 12, 2020	358.07	358.57	355.11	356.92
6289	AMEX	MDY	Tue, Aug 11, 2020	358.16	360.17	353.73	354.64
6288	AMEX	MDY	Mon, Aug 10, 2020	353.97	356.63	353.82	355.16
6287	AMEX	MDY	Fri, Aug 7, 2020	348.02	353.52	347.43	353.27
6286	AMEX	MDY	Thu, Aug 6, 2020	349.49	350.88	347.72	349.07
6285	AMEX	MDY	Wed, Aug 5, 2020	347.83	350.33	346.70	350.19
6284	AMEX	MDY	Tue, Aug 4, 2020	342.49	345.37	341.80	345.37
6283	AMEX	MDY	Mon, Aug 3, 2020	341.70	344.12	339.66	343.63
6282	AMEX	MDY	Fri, Jul 31, 2020	341.45	341.55	334.58	339.62
6281	AMEX	MDY	Thu, Jul 30, 2020	339.41	342.59	336.77	341.96
6280	AMEX	MDY	Wed, Jul 29, 2020	338.55	344.81	338.54	344.27
6279	AMEX	MDY	Tue, Jul 28, 2020	338.86	340.60	336.60	336.78
6278	AMEX	MDY	Mon, Jul 27, 2020	337.17	340.27	335.61	340.17
6277	AMEX	MDY	Fri, Jul 24, 2020	338.33	339.52	336.28	337.22
6276	AMEX	MDY	Thu, Jul 23, 2020	338.90	343.89	337.03	339.74
6275	AMEX	MDY	Wed, Jul 22, 2020	335.46	339.59	335.26	339.32
6274	AMEX	MDY	Tue, Jul 21, 2020	335.32	338.93	334.58	336.91
6273	AMEX	MDY	Mon, Jul 20, 2020	333.98	334.78	331.26	332.64
6272	AMEX	MDY	Fri, Jul 17, 2020	334.28	335.56	332.29	334.59
6271	AMEX	MDY	Thu, Jul 16, 2020	332.59	334.67	330.90	333.29
6270	AMEX	MDY	Wed, Jul 15, 2020	331.43	335.49	329.95	334.61
6269	AMEX	MDY	Tue, Jul 14, 2020	318.96	324.93	317.31	324.86
6268	AMEX	MDY	Mon, Jul 13, 2020	325.40	328.92	319.32	319.65
6267	AMEX	MDY	Fri, Jul 10, 2020	318.74	323.06	317.70	323.01
6266	AMEX	MDY	Thu, Jul 9, 2020	323.32	323.92	314.49	318.46
6265	AMEX	MDY	Wed, Jul 8, 2020	321.31	324.69	319.32	323.28
6264	AMEX	MDY	Tue, Jul 7, 2020	324.48	326.42	320.81	321.12
6263	AMEX	MDY	Mon, Jul 6, 2020	330.52	331.50	326.05	327.34
6262	AMEX	MDY	Thu, Jul 2, 2020	328.11	330.07	323.15	323.92
6261	AMEX	MDY	Wed, Jul 1, 2020	325.08	326.91	321.25	322.38
6260	AMEX	MDY	Tue, Jun 30, 2020	319.50	325.62	319.35	324.49
6259	AMEX	MDY	Mon, Jun 29, 2020	315.81	321.23	312.87	320.50
6258	AMEX	MDY	Fri, Jun 26, 2020	317.41	318.22	312.32	312.88
6257	AMEX	MDY	Thu, Jun 25, 2020	313.59	319.44	311.27	319.33
6256	AMEX	MDY	Wed, Jun 24, 2020	322.95	323.33	311.79	315.14
6255	AMEX	MDY	Tue, Jun 23, 2020	330.54	330.56	325.81	326.28
6254	AMEX	MDY	Mon, Jun 22, 2020	323.88	326.55	319.58	325.77
6253	AMEX	MDY	Fri, Jun 19, 2020	331.24	331.62	322.26	324.93
6252	AMEX	MDY	Thu, Jun 18, 2020	325.46	330.68	324.18	326.26
6251	AMEX	MDY	Wed, Jun 17, 2020	333.75	334.03	327.78	328.27
6250	AMEX	MDY	Tue, Jun 16, 2020	338.46	338.92	327.52	332.92
6249	AMEX	MDY	Mon, Jun 15, 2020	311.47	327.91	310.16	326.31
6248	AMEX	MDY	Fri, Jun 12, 2020	325.36	327.54	312.30	321.15
6247	AMEX	MDY	Thu, Jun 11, 2020	325.89	326.91	314.05	314.84
6246	AMEX	MDY	Wed, Jun 10, 2020	347.68	347.68	338.05	339.12
6245	AMEX	MDY	Tue, Jun 9, 2020	349.67	350.47	345.81	347.77
6244	AMEX	MDY	Mon, Jun 8, 2020	352.30	355.23	351.60	355.21
6243	AMEX	MDY	Fri, Jun 5, 2020	352.83	354.14	347.73	348.47
6242	AMEX	MDY	Thu, Jun 4, 2020	335.79	339.39	333.82	337.78
6241	AMEX	MDY	Wed, Jun 3, 2020	332.80	338.84	332.80	337.68
6240	AMEX	MDY	Tue, Jun 2, 2020	327.77	329.45	325.60	328.59
6239	AMEX	MDY	Mon, Jun 1, 2020	322.84	327.57	321.10	325.68
6238	AMEX	MDY	Fri, May 29, 2020	321.15	323.39	317.48	321.53
6237	AMEX	MDY	Thu, May 28, 2020	331.36	331.38	322.37	323.35
6236	AMEX	MDY	Wed, May 27, 2020	325.96	328.45	318.50	328.16
6235	AMEX	MDY	Tue, May 26, 2020	320.14	322.15	319.02	319.85
6234	AMEX	MDY	Fri, May 22, 2020	309.05	309.86	305.96	309.03
6233	AMEX	MDY	Thu, May 21, 2020	307.86	310.44	305.68	309.31
6232	AMEX	MDY	Wed, May 20, 2020	306.54	309.79	306.20	307.80
6231	AMEX	MDY	Tue, May 19, 2020	304.60	308.04	301.20	301.26
6230	AMEX	MDY	Mon, May 18, 2020	299.48	306.96	299.15	305.47
6229	AMEX	MDY	Fri, May 15, 2020	283.40	288.82	281.17	288.02
6228	AMEX	MDY	Thu, May 14, 2020	276.86	285.82	271.91	285.69
6227	AMEX	MDY	Wed, May 13, 2020	290.25	290.64	279.68	282.51
6226	AMEX	MDY	Tue, May 12, 2020	304.91	305.49	292.35	292.45
6225	AMEX	MDY	Mon, May 11, 2020	301.47	305.80	299.33	303.64
6224	AMEX	MDY	Fri, May 8, 2020	300.05	305.92	299.25	305.77
6223	AMEX	MDY	Thu, May 7, 2020	294.04	298.29	294.04	295.20
6222	AMEX	MDY	Wed, May 6, 2020	294.50	295.55	290.01	290.41
6221	AMEX	MDY	Tue, May 5, 2020	294.55	298.73	291.99	292.66
6220	AMEX	MDY	Mon, May 4, 2020	286.36	290.19	283.61	289.88
6219	AMEX	MDY	Fri, May 1, 2020	293.36	293.92	286.49	289.52
6218	AMEX	MDY	Thu, Apr 30, 2020	303.30	304.28	299.51	299.81
6217	AMEX	MDY	Wed, Apr 29, 2020	305.36	311.65	303.65	309.43
6216	AMEX	MDY	Tue, Apr 28, 2020	300.70	302.92	294.12	296.95
6215	AMEX	MDY	Mon, Apr 27, 2020	284.86	295.42	284.54	293.85
6214	AMEX	MDY	Fri, Apr 24, 2020	280.44	283.66	277.27	282.10
6213	AMEX	MDY	Thu, Apr 23, 2020	277.22	282.75	276.47	278.45
6212	AMEX	MDY	Wed, Apr 22, 2020	277.44	278.58	273.59	275.05
6211	AMEX	MDY	Tue, Apr 21, 2020	272.85	275.21	269.62	271.33
6210	AMEX	MDY	Mon, Apr 20, 2020	279.18	284.26	277.65	278.72
6209	AMEX	MDY	Fri, Apr 17, 2020	284.48	286.78	281.39	284.09
6208	AMEX	MDY	Thu, Apr 16, 2020	275.63	276.32	269.51	274.40
6207	AMEX	MDY	Wed, Apr 15, 2020	276.26	277.79	273.17	274.64
6206	AMEX	MDY	Tue, Apr 14, 2020	286.77	289.65	282.80	285.87
6205	AMEX	MDY	Mon, Apr 13, 2020	286.85	288.21	276.73	279.97
6204	AMEX	MDY	Thu, Apr 9, 2020	286.60	293.43	284.33	288.97
6203	AMEX	MDY	Wed, Apr 8, 2020	270.00	281.04	267.17	279.47
6202	AMEX	MDY	Tue, Apr 7, 2020	272.74	278.93	265.51	265.89
6201	AMEX	MDY	Mon, Apr 6, 2020	253.08	263.69	253.08	262.83
6200	AMEX	MDY	Fri, Apr 3, 2020	248.86	251.53	240.58	243.09
6199	AMEX	MDY	Thu, Apr 2, 2020	247.01	256.28	243.65	249.80
6198	AMEX	MDY	Wed, Apr 1, 2020	250.83	253.74	245.34	247.00
6197	AMEX	MDY	Tue, Mar 31, 2020	264.12	266.51	258.79	262.88
6196	AMEX	MDY	Mon, Mar 30, 2020	260.17	266.00	254.80	265.76
6195	AMEX	MDY	Fri, Mar 27, 2020	257.67	265.22	254.31	257.82
6194	AMEX	MDY	Thu, Mar 26, 2020	255.58	267.86	255.00	267.42
6193	AMEX	MDY	Wed, Mar 25, 2020	246.58	262.33	240.91	252.82
6192	AMEX	MDY	Tue, Mar 24, 2020	233.92	245.43	232.01	245.29
6191	AMEX	MDY	Mon, Mar 23, 2020	227.36	227.36	214.22	220.85
6190	AMEX	MDY	Fri, Mar 20, 2020	240.86	246.78	227.46	229.25
6189	AMEX	MDY	Thu, Mar 19, 2020	227.47	244.02	220.00	238.62
6188	AMEX	MDY	Wed, Mar 18, 2020	241.45	247.39	221.11	231.03
6187	AMEX	MDY	Tue, Mar 17, 2020	249.34	256.94	239.28	256.71
6186	AMEX	MDY	Mon, Mar 16, 2020	252.13	261.74	239.02	243.57
6185	AMEX	MDY	Fri, Mar 13, 2020	272.52	282.79	258.37	282.07
6184	AMEX	MDY	Thu, Mar 12, 2020	268.61	275.92	253.68	258.04
6183	AMEX	MDY	Wed, Mar 11, 2020	301.11	302.67	285.56	288.91
6182	AMEX	MDY	Tue, Mar 10, 2020	307.92	309.65	293.50	309.33
6181	AMEX	MDY	Mon, Mar 9, 2020	304.49	327.97	295.35	297.31
6180	AMEX	MDY	Fri, Mar 6, 2020	323.37	330.32	320.39	328.26
6179	AMEX	MDY	Thu, Mar 5, 2020	338.11	339.21	330.39	333.78
6178	AMEX	MDY	Wed, Mar 4, 2020	340.57	346.64	337.40	346.29
6177	AMEX	MDY	Tue, Mar 3, 2020	342.41	347.79	331.54	334.65
6176	AMEX	MDY	Mon, Mar 2, 2020	332.99	342.18	327.30	342.16
6175	AMEX	MDY	Fri, Feb 28, 2020	326.59	333.72	322.65	331.09
6174	AMEX	MDY	Thu, Feb 27, 2020	343.17	350.15	336.83	337.65
6173	AMEX	MDY	Wed, Feb 26, 2020	357.24	359.79	350.05	350.49
6172	AMEX	MDY	Tue, Feb 25, 2020	369.64	370.13	355.34	355.70
6171	AMEX	MDY	Mon, Feb 24, 2020	368.43	370.90	366.82	368.60
6170	AMEX	MDY	Fri, Feb 21, 2020	382.29	382.56	378.88	379.94
6169	AMEX	MDY	Thu, Feb 20, 2020	381.86	384.47	379.53	384.02
6168	AMEX	MDY	Wed, Feb 19, 2020	382.20	384.00	381.67	382.47
6167	AMEX	MDY	Tue, Feb 18, 2020	381.10	381.93	378.66	380.94
6166	AMEX	MDY	Fri, Feb 14, 2020	382.60	382.88	380.74	382.08
6165	AMEX	MDY	Thu, Feb 13, 2020	379.33	382.79	378.85	382.26
6164	AMEX	MDY	Wed, Feb 12, 2020	380.20	381.08	379.24	380.97
6163	AMEX	MDY	Tue, Feb 11, 2020	377.15	380.00	376.77	378.44
6162	AMEX	MDY	Mon, Feb 10, 2020	372.59	375.54	372.58	375.50
6161	AMEX	MDY	Fri, Feb 7, 2020	375.58	375.86	372.86	373.47
6160	AMEX	MDY	Thu, Feb 6, 2020	380.04	380.30	376.93	376.94
6159	AMEX	MDY	Wed, Feb 5, 2020	378.18	379.27	376.83	378.84
6158	AMEX	MDY	Tue, Feb 4, 2020	374.00	376.03	373.54	374.55
6157	AMEX	MDY	Mon, Feb 3, 2020	367.38	371.36	367.38	369.62
6156	AMEX	MDY	Fri, Jan 31, 2020	371.56	371.84	364.63	365.46
6155	AMEX	MDY	Thu, Jan 30, 2020	370.11	373.18	368.86	373.00
6154	AMEX	MDY	Wed, Jan 29, 2020	375.49	376.12	372.58	372.62
6153	AMEX	MDY	Tue, Jan 28, 2020	372.99	375.48	372.34	374.39
6152	AMEX	MDY	Mon, Jan 27, 2020	370.29	372.91	369.31	370.75
6151	AMEX	MDY	Fri, Jan 24, 2020	380.73	380.73	374.05	375.90
6150	AMEX	MDY	Thu, Jan 23, 2020	378.67	380.62	375.84	379.92
6149	AMEX	MDY	Wed, Jan 22, 2020	380.18	381.59	378.55	379.07
6148	AMEX	MDY	Tue, Jan 21, 2020	379.65	380.60	378.70	379.34
6147	AMEX	MDY	Fri, Jan 17, 2020	383.11	383.41	381.04	381.45
6146	AMEX	MDY	Thu, Jan 16, 2020	380.32	382.36	380.00	382.24
6145	AMEX	MDY	Wed, Jan 15, 2020	376.44	379.54	376.40	378.03
6144	AMEX	MDY	Tue, Jan 14, 2020	375.43	378.66	375.05	377.52
6143	AMEX	MDY	Mon, Jan 13, 2020	373.91	376.62	372.92	376.43
6142	AMEX	MDY	Fri, Jan 10, 2020	374.83	375.05	372.60	373.53
6141	AMEX	MDY	Thu, Jan 9, 2020	375.24	375.38	373.48	374.68
6140	AMEX	MDY	Wed, Jan 8, 2020	373.12	374.99	372.34	373.60
6139	AMEX	MDY	Tue, Jan 7, 2020	372.93	373.91	371.75	372.93
6138	AMEX	MDY	Mon, Jan 6, 2020	371.42	374.10	370.63	373.96
6137	AMEX	MDY	Fri, Jan 3, 2020	371.21	374.85	371.08	373.97
6136	AMEX	MDY	Thu, Jan 2, 2020	377.17	377.59	372.46	375.93
6135	AMEX	MDY	Tue, Dec 31, 2019	374.23	376.72	374.01	375.38
6134	AMEX	MDY	Mon, Dec 30, 2019	375.29	376.27	373.66	375.01
6133	AMEX	MDY	Fri, Dec 27, 2019	377.02	377.02	374.62	375.36
6132	AMEX	MDY	Thu, Dec 26, 2019	375.79	376.42	375.01	376.09
6131	AMEX	MDY	Tue, Dec 24, 2019	375.61	375.87	374.93	375.26
6130	AMEX	MDY	Mon, Dec 23, 2019	376.39	376.51	374.42	375.24
6129	AMEX	MDY	Fri, Dec 20, 2019	374.82	376.57	374.70	375.56
6128	AMEX	MDY	Thu, Dec 19, 2019	373.73	375.29	373.17	373.74
6127	AMEX	MDY	Wed, Dec 18, 2019	374.04	374.04	372.22	373.55
6126	AMEX	MDY	Tue, Dec 17, 2019	372.64	373.57	372.00	373.38
6125	AMEX	MDY	Mon, Dec 16, 2019	372.02	373.81	371.63	372.09
6124	AMEX	MDY	Fri, Dec 13, 2019	371.52	373.26	368.72	369.84
6123	AMEX	MDY	Thu, Dec 12, 2019	368.06	372.81	367.36	371.86
6122	AMEX	MDY	Wed, Dec 11, 2019	367.59	368.33	366.51	367.90
6121	AMEX	MDY	Tue, Dec 10, 2019	367.32	368.05	366.29	367.30
6120	AMEX	MDY	Mon, Dec 9, 2019	368.46	369.00	367.36	367.51
6119	AMEX	MDY	Fri, Dec 6, 2019	368.49	370.36	368.31	369.21
6118	AMEX	MDY	Thu, Dec 5, 2019	366.00	366.41	364.26	365.61
6117	AMEX	MDY	Wed, Dec 4, 2019	363.86	366.86	363.41	365.08
6116	AMEX	MDY	Tue, Dec 3, 2019	361.00	362.35	359.00	362.09
6115	AMEX	MDY	Mon, Dec 2, 2019	367.23	367.60	363.98	364.15
6114	AMEX	MDY	Fri, Nov 29, 2019	369.73	369.95	366.42	366.64
6113	AMEX	MDY	Wed, Nov 27, 2019	369.03	370.54	368.40	370.51
6112	AMEX	MDY	Tue, Nov 26, 2019	366.88	368.45	366.00	367.98
6111	AMEX	MDY	Mon, Nov 25, 2019	363.46	367.05	363.35	366.61
6110	AMEX	MDY	Fri, Nov 22, 2019	362.30	362.80	360.84	362.11
6109	AMEX	MDY	Thu, Nov 21, 2019	364.16	364.23	360.83	361.23
6108	AMEX	MDY	Wed, Nov 20, 2019	363.76	365.59	361.26	363.82
6107	AMEX	MDY	Tue, Nov 19, 2019	365.45	365.86	363.46	364.97
6106	AMEX	MDY	Mon, Nov 18, 2019	364.18	364.45	363.23	364.19
6105	AMEX	MDY	Fri, Nov 15, 2019	365.03	365.33	363.52	364.81
6104	AMEX	MDY	Thu, Nov 14, 2019	361.59	363.47	361.40	362.99
6103	AMEX	MDY	Wed, Nov 13, 2019	361.11	362.97	360.50	362.13
6102	AMEX	MDY	Tue, Nov 12, 2019	363.48	365.06	362.33	362.85
6101	AMEX	MDY	Mon, Nov 11, 2019	362.14	364.33	361.69	363.48
6100	AMEX	MDY	Fri, Nov 8, 2019	362.44	364.25	361.65	364.22
6099	AMEX	MDY	Thu, Nov 7, 2019	365.25	366.34	362.30	363.17
6098	AMEX	MDY	Wed, Nov 6, 2019	363.95	363.95	361.51	362.70
6097	AMEX	MDY	Tue, Nov 5, 2019	364.34	366.24	363.87	364.23
6096	AMEX	MDY	Mon, Nov 4, 2019	363.42	364.00	362.05	363.35
6095	AMEX	MDY	Fri, Nov 1, 2019	358.44	361.43	358.02	361.35
6094	AMEX	MDY	Thu, Oct 31, 2019	358.43	358.43	354.55	356.23
6093	AMEX	MDY	Wed, Oct 30, 2019	359.41	359.45	356.71	358.79
6092	AMEX	MDY	Tue, Oct 29, 2019	357.50	360.72	357.45	359.83
6091	AMEX	MDY	Mon, Oct 28, 2019	358.43	360.73	358.43	358.88
6090	AMEX	MDY	Fri, Oct 25, 2019	354.36	357.82	354.36	356.75
6089	AMEX	MDY	Thu, Oct 24, 2019	355.99	356.71	353.35	354.94
6088	AMEX	MDY	Wed, Oct 23, 2019	354.64	355.21	353.27	354.86
6087	AMEX	MDY	Tue, Oct 22, 2019	355.03	356.50	353.68	354.49
6086	AMEX	MDY	Mon, Oct 21, 2019	355.29	356.34	354.41	354.56
6085	AMEX	MDY	Fri, Oct 18, 2019	352.03	353.51	350.68	352.62
6084	AMEX	MDY	Thu, Oct 17, 2019	351.62	353.50	350.74	352.90
6083	AMEX	MDY	Wed, Oct 16, 2019	349.43	351.44	348.95	350.01
6082	AMEX	MDY	Tue, Oct 15, 2019	348.46	351.41	347.62	350.31
6081	AMEX	MDY	Mon, Oct 14, 2019	347.98	348.35	346.34	347.57
6080	AMEX	MDY	Fri, Oct 11, 2019	347.30	351.94	347.05	349.03
6079	AMEX	MDY	Thu, Oct 10, 2019	341.62	344.46	341.07	343.14
6078	AMEX	MDY	Wed, Oct 9, 2019	341.40	342.40	339.44	341.02
6077	AMEX	MDY	Tue, Oct 8, 2019	341.98	342.27	338.54	338.73
6076	AMEX	MDY	Mon, Oct 7, 2019	345.62	347.32	343.99	344.87
6075	AMEX	MDY	Fri, Oct 4, 2019	343.71	346.65	342.47	346.52
6074	AMEX	MDY	Thu, Oct 3, 2019	340.42	343.27	336.82	343.26
6073	AMEX	MDY	Wed, Oct 2, 2019	343.74	343.89	338.82	341.23
6072	AMEX	MDY	Tue, Oct 1, 2019	353.54	355.19	345.30	345.75
6071	AMEX	MDY	Mon, Sep 30, 2019	350.24	353.30	350.24	352.47
6070	AMEX	MDY	Fri, Sep 27, 2019	353.52	354.58	348.50	349.92
6069	AMEX	MDY	Thu, Sep 26, 2019	353.85	353.98	351.07	352.33
6068	AMEX	MDY	Wed, Sep 25, 2019	349.91	355.04	349.84	354.45
6067	AMEX	MDY	Tue, Sep 24, 2019	354.84	356.02	349.51	350.36
6066	AMEX	MDY	Mon, Sep 23, 2019	353.00	355.69	352.01	354.40
6065	AMEX	MDY	Fri, Sep 20, 2019	354.94	356.75	352.66	353.53
6064	AMEX	MDY	Thu, Sep 19, 2019	357.30	359.05	355.64	354.74
6063	AMEX	MDY	Wed, Sep 18, 2019	357.54	357.54	353.78	356.78
6062	AMEX	MDY	Tue, Sep 17, 2019	358.21	358.21	356.30	357.63
6061	AMEX	MDY	Mon, Sep 16, 2019	357.38	360.02	356.37	358.92
6060	AMEX	MDY	Fri, Sep 13, 2019	359.61	360.98	358.18	358.51
6059	AMEX	MDY	Thu, Sep 12, 2019	359.15	359.51	356.16	358.29
6058	AMEX	MDY	Wed, Sep 11, 2019	354.38	358.55	351.91	358.48
6057	AMEX	MDY	Tue, Sep 10, 2019	350.63	353.75	348.96	353.75
6056	AMEX	MDY	Mon, Sep 9, 2019	350.24	351.70	348.75	351.69
6055	AMEX	MDY	Fri, Sep 6, 2019	349.59	350.57	348.45	348.82
6054	AMEX	MDY	Thu, Sep 5, 2019	347.44	350.45	346.50	349.10
6053	AMEX	MDY	Wed, Sep 4, 2019	342.10	343.39	341.26	343.17
6052	AMEX	MDY	Tue, Sep 3, 2019	340.38	341.37	337.17	339.03
6051	AMEX	MDY	Fri, Aug 30, 2019	344.16	344.61	341.31	343.14
6050	AMEX	MDY	Thu, Aug 29, 2019	340.65	343.02	340.54	342.50
6049	AMEX	MDY	Wed, Aug 28, 2019	333.26	338.42	332.89	337.32
6048	AMEX	MDY	Tue, Aug 27, 2019	339.67	339.92	333.97	334.13
6047	AMEX	MDY	Mon, Aug 26, 2019	337.73	338.30	335.33	338.01
6046	AMEX	MDY	Fri, Aug 23, 2019	342.78	344.38	334.05	334.98
6045	AMEX	MDY	Thu, Aug 22, 2019	344.91	346.17	342.34	344.36
6044	AMEX	MDY	Wed, Aug 21, 2019	344.92	345.16	343.44	344.09
6043	AMEX	MDY	Tue, Aug 20, 2019	344.32	344.33	341.97	342.15
6042	AMEX	MDY	Mon, Aug 19, 2019	345.29	346.28	344.49	344.86
6041	AMEX	MDY	Fri, Aug 16, 2019	336.29	342.02	336.28	341.68
6040	AMEX	MDY	Thu, Aug 15, 2019	336.38	336.38	332.77	334.51
6039	AMEX	MDY	Wed, Aug 14, 2019	339.57	340.11	334.67	335.00
6038	AMEX	MDY	Tue, Aug 13, 2019	340.60	348.52	339.66	345.37
6037	AMEX	MDY	Mon, Aug 12, 2019	344.71	345.26	340.59	341.31
6036	AMEX	MDY	Fri, Aug 9, 2019	349.58	349.80	345.39	346.42
6035	AMEX	MDY	Thu, Aug 8, 2019	345.29	351.18	345.29	351.18
6034	AMEX	MDY	Wed, Aug 7, 2019	339.49	344.81	337.49	343.78
6033	AMEX	MDY	Tue, Aug 6, 2019	340.93	343.32	338.79	343.14
6032	AMEX	MDY	Mon, Aug 5, 2019	342.76	343.36	335.79	338.86
6031	AMEX	MDY	Fri, Aug 2, 2019	350.68	351.25	346.50	348.74
6030	AMEX	MDY	Thu, Aug 1, 2019	358.43	360.28	350.79	352.40
6029	AMEX	MDY	Wed, Jul 31, 2019	361.93	362.89	356.19	357.92
6028	AMEX	MDY	Tue, Jul 30, 2019	357.42	362.07	356.60	362.01
6027	AMEX	MDY	Mon, Jul 29, 2019	361.14	361.57	358.99	359.63
6026	AMEX	MDY	Fri, Jul 26, 2019	358.58	361.69	358.58	361.37
6025	AMEX	MDY	Thu, Jul 25, 2019	361.05	361.06	357.40	357.87
6024	AMEX	MDY	Wed, Jul 24, 2019	355.80	361.69	355.62	361.47
6023	AMEX	MDY	Tue, Jul 23, 2019	353.99	356.42	353.18	356.38
6022	AMEX	MDY	Mon, Jul 22, 2019	353.50	354.34	352.29	352.55
6021	AMEX	MDY	Fri, Jul 19, 2019	354.74	356.13	352.69	352.76
6020	AMEX	MDY	Thu, Jul 18, 2019	352.51	354.59	351.77	353.86
6019	AMEX	MDY	Wed, Jul 17, 2019	354.83	355.36	352.37	352.73
6018	AMEX	MDY	Tue, Jul 16, 2019	354.81	356.63	353.78	355.46
6017	AMEX	MDY	Mon, Jul 15, 2019	357.56	357.89	354.52	355.24
6016	AMEX	MDY	Fri, Jul 12, 2019	353.90	357.61	353.68	357.08
6015	AMEX	MDY	Thu, Jul 11, 2019	354.93	354.93	351.94	353.40
6014	AMEX	MDY	Wed, Jul 10, 2019	356.26	356.72	353.51	354.20
6013	AMEX	MDY	Tue, Jul 9, 2019	352.84	354.70	352.53	354.57
6012	AMEX	MDY	Mon, Jul 8, 2019	356.32	357.02	353.95	354.50
6011	AMEX	MDY	Fri, Jul 5, 2019	355.61	357.92	353.71	357.89
6010	AMEX	MDY	Wed, Jul 3, 2019	355.02	357.68	354.79	357.57
6009	AMEX	MDY	Tue, Jul 2, 2019	355.43	355.53	353.00	354.36
6008	AMEX	MDY	Mon, Jul 1, 2019	358.24	359.25	353.71	355.28
6007	AMEX	MDY	Fri, Jun 28, 2019	350.61	354.72	350.47	354.59
6006	AMEX	MDY	Thu, Jun 27, 2019	346.45	350.11	346.45	349.92
6005	AMEX	MDY	Wed, Jun 26, 2019	347.17	348.03	345.41	345.41
6004	AMEX	MDY	Tue, Jun 25, 2019	348.50	348.82	345.75	346.02
6003	AMEX	MDY	Mon, Jun 24, 2019	351.55	351.75	347.86	347.91
6002	AMEX	MDY	Fri, Jun 21, 2019	352.55	353.20	349.79	350.71
6001	AMEX	MDY	Thu, Jun 20, 2019	355.41	355.75	351.81	352.97
6000	AMEX	MDY	Wed, Jun 19, 2019	350.93	352.41	350.37	351.97
5999	AMEX	MDY	Tue, Jun 18, 2019	348.91	353.33	348.66	350.93
5998	AMEX	MDY	Mon, Jun 17, 2019	347.35	348.60	346.58	346.96
5997	AMEX	MDY	Fri, Jun 14, 2019	348.83	348.91	346.57	346.88
5996	AMEX	MDY	Thu, Jun 13, 2019	348.85	349.89	347.35	349.27
5995	AMEX	MDY	Wed, Jun 12, 2019	347.44	347.68	345.85	347.05
5994	AMEX	MDY	Tue, Jun 11, 2019	349.83	350.95	346.36	347.41
5993	AMEX	MDY	Mon, Jun 10, 2019	346.98	349.37	346.49	347.16
5992	AMEX	MDY	Fri, Jun 7, 2019	344.82	346.79	344.12	345.16
5991	AMEX	MDY	Thu, Jun 6, 2019	342.33	344.16	340.37	343.51
5990	AMEX	MDY	Wed, Jun 5, 2019	342.53	342.77	338.22	342.06
5989	AMEX	MDY	Tue, Jun 4, 2019	335.65	341.10	335.42	341.02
5988	AMEX	MDY	Mon, Jun 3, 2019	330.54	333.95	330.46	332.57
5987	AMEX	MDY	Fri, May 31, 2019	330.12	331.81	328.72	330.13
5986	AMEX	MDY	Thu, May 30, 2019	335.00	337.03	331.94	333.51
5985	AMEX	MDY	Wed, May 29, 2019	334.48	335.16	331.97	334.25
5984	AMEX	MDY	Tue, May 28, 2019	340.19	341.05	336.12	336.12
5983	AMEX	MDY	Fri, May 24, 2019	339.76	340.84	338.35	339.95
5982	AMEX	MDY	Thu, May 23, 2019	340.69	340.69	336.29	338.06
5981	AMEX	MDY	Wed, May 22, 2019	345.06	345.67	342.88	343.57
5980	AMEX	MDY	Tue, May 21, 2019	344.09	347.03	343.95	346.49
5979	AMEX	MDY	Mon, May 20, 2019	342.12	344.01	341.12	341.99
5978	AMEX	MDY	Fri, May 17, 2019	345.60	349.04	344.24	344.41
5977	AMEX	MDY	Thu, May 16, 2019	347.06	350.62	347.06	348.68
5976	AMEX	MDY	Wed, May 15, 2019	343.49	347.12	342.31	346.51
5975	AMEX	MDY	Tue, May 14, 2019	342.96	347.03	342.26	345.43
5974	AMEX	MDY	Mon, May 13, 2019	345.85	346.62	340.78	342.09
5973	AMEX	MDY	Fri, May 10, 2019	349.88	353.32	345.79	352.44
5972	AMEX	MDY	Thu, May 9, 2019	349.30	352.00	346.43	351.17
5971	AMEX	MDY	Wed, May 8, 2019	352.78	354.90	351.73	352.12
5970	AMEX	MDY	Tue, May 7, 2019	356.82	358.02	350.92	353.21
5969	AMEX	MDY	Mon, May 6, 2019	355.33	361.15	355.17	360.30
5968	AMEX	MDY	Fri, May 3, 2019	357.25	361.18	357.25	361.02
5967	AMEX	MDY	Thu, May 2, 2019	354.36	356.84	352.36	355.83
5966	AMEX	MDY	Wed, May 1, 2019	359.82	359.82	354.94	354.95
5965	AMEX	MDY	Tue, Apr 30, 2019	359.52	359.66	355.83	359.10
5964	AMEX	MDY	Mon, Apr 29, 2019	360.08	360.76	359.14	359.76
5963	AMEX	MDY	Fri, Apr 26, 2019	356.16	359.85	355.74	359.38
5962	AMEX	MDY	Thu, Apr 25, 2019	358.60	358.84	354.10	356.00
5961	AMEX	MDY	Wed, Apr 24, 2019	359.30	361.52	359.30	360.21
5960	AMEX	MDY	Tue, Apr 23, 2019	355.06	359.67	355.06	358.95
5959	AMEX	MDY	Mon, Apr 22, 2019	354.82	355.51	353.34	354.60
5958	AMEX	MDY	Thu, Apr 18, 2019	355.30	356.31	353.65	355.74
5957	AMEX	MDY	Wed, Apr 17, 2019	358.90	359.09	354.13	355.05
5956	AMEX	MDY	Tue, Apr 16, 2019	358.48	358.94	356.75	357.71
5955	AMEX	MDY	Mon, Apr 15, 2019	358.30	358.75	356.62	357.44
5954	AMEX	MDY	Fri, Apr 12, 2019	357.47	358.58	356.07	357.95
5953	AMEX	MDY	Thu, Apr 11, 2019	354.81	355.69	353.88	355.30
5952	AMEX	MDY	Wed, Apr 10, 2019	351.65	354.61	351.57	354.25
5951	AMEX	MDY	Tue, Apr 9, 2019	353.59	353.66	350.33	351.05
5950	AMEX	MDY	Mon, Apr 8, 2019	354.00	355.09	352.94	354.97
5949	AMEX	MDY	Fri, Apr 5, 2019	352.89	355.10	352.61	354.99
5948	AMEX	MDY	Thu, Apr 4, 2019	350.88	352.56	350.24	352.26
5947	AMEX	MDY	Wed, Apr 3, 2019	350.88	352.16	349.45	350.45
5946	AMEX	MDY	Tue, Apr 2, 2019	349.97	349.97	347.20	348.59
5945	AMEX	MDY	Mon, Apr 1, 2019	347.55	350.12	347.22	350.00
5944	AMEX	MDY	Fri, Mar 29, 2019	346.26	346.90	344.25	345.40
5943	AMEX	MDY	Thu, Mar 28, 2019	342.08	344.33	340.67	344.10
5942	AMEX	MDY	Wed, Mar 27, 2019	341.46	342.81	338.23	341.24
5941	AMEX	MDY	Tue, Mar 26, 2019	340.32	343.01	339.07	341.48
5940	AMEX	MDY	Mon, Mar 25, 2019	337.29	339.97	335.14	338.14
5939	AMEX	MDY	Fri, Mar 22, 2019	345.35	345.78	337.34	337.34
5938	AMEX	MDY	Thu, Mar 21, 2019	341.47	348.35	341.47	347.42
5937	AMEX	MDY	Wed, Mar 20, 2019	345.17	346.37	341.02	342.71
5936	AMEX	MDY	Tue, Mar 19, 2019	348.97	348.97	344.74	345.60
5935	AMEX	MDY	Mon, Mar 18, 2019	345.25	348.13	345.16	347.37
5934	AMEX	MDY	Fri, Mar 15, 2019	344.61	347.19	344.00	344.75
5933	AMEX	MDY	Thu, Mar 14, 2019	345.52	345.98	344.07	344.43
5932	AMEX	MDY	Wed, Mar 13, 2019	345.55	347.16	345.26	345.74
5931	AMEX	MDY	Tue, Mar 12, 2019	344.08	345.14	343.18	344.20
5930	AMEX	MDY	Mon, Mar 11, 2019	339.91	343.83	339.83	343.71
5929	AMEX	MDY	Fri, Mar 8, 2019	337.80	339.44	337.49	339.22
5928	AMEX	MDY	Thu, Mar 7, 2019	342.58	342.92	339.26	340.19
5927	AMEX	MDY	Wed, Mar 6, 2019	347.63	347.75	342.92	343.07
5926	AMEX	MDY	Tue, Mar 5, 2019	349.38	349.46	347.52	347.75
5925	AMEX	MDY	Mon, Mar 4, 2019	351.84	352.14	346.16	349.22
5924	AMEX	MDY	Fri, Mar 1, 2019	350.48	352.06	348.38	350.85
5923	AMEX	MDY	Thu, Feb 28, 2019	349.06	349.88	347.68	348.22
5922	AMEX	MDY	Wed, Feb 27, 2019	348.23	350.12	347.65	349.64
5921	AMEX	MDY	Tue, Feb 26, 2019	351.61	352.32	349.07	349.26
5920	AMEX	MDY	Mon, Feb 25, 2019	354.02	354.70	351.72	352.23
5919	AMEX	MDY	Fri, Feb 22, 2019	350.45	352.60	350.07	352.26
5918	AMEX	MDY	Thu, Feb 21, 2019	350.23	350.39	348.21	349.61
5917	AMEX	MDY	Wed, Feb 20, 2019	349.31	351.37	348.90	350.79
5916	AMEX	MDY	Tue, Feb 19, 2019	347.47	350.10	347.09	349.17
5915	AMEX	MDY	Fri, Feb 15, 2019	346.47	348.89	345.87	348.89
5914	AMEX	MDY	Thu, Feb 14, 2019	343.00	346.13	342.54	344.62
5913	AMEX	MDY	Wed, Feb 13, 2019	343.99	345.50	342.89	344.83
5912	AMEX	MDY	Tue, Feb 12, 2019	341.35	343.67	341.18	342.95
5911	AMEX	MDY	Mon, Feb 11, 2019	338.21	339.69	337.41	339.50
5910	AMEX	MDY	Fri, Feb 8, 2019	335.95	337.98	334.54	337.41
5909	AMEX	MDY	Thu, Feb 7, 2019	338.22	338.66	334.82	337.66
5908	AMEX	MDY	Wed, Feb 6, 2019	339.04	340.04	338.05	339.18
5907	AMEX	MDY	Tue, Feb 5, 2019	338.50	339.91	337.69	339.53
5906	AMEX	MDY	Mon, Feb 4, 2019	335.19	338.21	333.91	338.16
5905	AMEX	MDY	Fri, Feb 1, 2019	334.86	335.71	333.30	334.85
5904	AMEX	MDY	Thu, Jan 31, 2019	332.32	334.52	331.30	333.79
5903	AMEX	MDY	Wed, Jan 30, 2019	331.69	334.08	328.98	332.57
5902	AMEX	MDY	Tue, Jan 29, 2019	330.77	331.63	329.71	330.49
5901	AMEX	MDY	Mon, Jan 28, 2019	328.33	330.90	327.75	330.47
5900	AMEX	MDY	Fri, Jan 25, 2019	330.14	331.65	329.70	330.99
5899	AMEX	MDY	Thu, Jan 24, 2019	324.94	328.17	324.76	327.30
5898	AMEX	MDY	Wed, Jan 23, 2019	327.06	328.11	322.41	325.16
5897	AMEX	MDY	Tue, Jan 22, 2019	328.94	329.35	323.94	325.68
5896	AMEX	MDY	Fri, Jan 18, 2019	328.01	331.42	327.38	330.79
5895	AMEX	MDY	Thu, Jan 17, 2019	322.05	327.58	322.05	326.40
5894	AMEX	MDY	Wed, Jan 16, 2019	321.41	324.12	321.35	323.16
5893	AMEX	MDY	Tue, Jan 15, 2019	319.61	321.19	318.58	320.95
5892	AMEX	MDY	Mon, Jan 14, 2019	318.56	320.59	317.86	318.98
5891	AMEX	MDY	Fri, Jan 11, 2019	319.14	321.26	318.14	320.76
5890	AMEX	MDY	Thu, Jan 10, 2019	316.29	320.62	315.57	320.62
5889	AMEX	MDY	Wed, Jan 9, 2019	316.53	319.00	315.42	318.06
5888	AMEX	MDY	Tue, Jan 8, 2019	312.75	315.05	310.48	314.95
5887	AMEX	MDY	Mon, Jan 7, 2019	306.72	312.14	305.32	309.76
5886	AMEX	MDY	Fri, Jan 4, 2019	300.56	307.53	300.38	306.35
5885	AMEX	MDY	Thu, Jan 3, 2019	300.32	301.76	295.38	296.63
5884	AMEX	MDY	Wed, Jan 2, 2019	298.67	303.05	296.57	301.59
5883	AMEX	MDY	Mon, Dec 31, 2018	301.12	302.67	298.02	302.67
5882	AMEX	MDY	Fri, Dec 28, 2018	300.39	303.36	297.62	299.36
5881	AMEX	MDY	Thu, Dec 27, 2018	294.24	299.79	289.62	299.78
5880	AMEX	MDY	Wed, Dec 26, 2018	286.23	298.09	284.45	298.03
5879	AMEX	MDY	Mon, Dec 24, 2018	291.19	291.96	284.89	284.96
5878	AMEX	MDY	Fri, Dec 21, 2018	300.14	302.83	292.15	292.88
5877	AMEX	MDY	Thu, Dec 20, 2018	302.65	305.17	296.79	298.93
5876	AMEX	MDY	Wed, Dec 19, 2018	309.63	313.29	302.46	304.12
5875	AMEX	MDY	Tue, Dec 18, 2018	311.54	313.80	308.26	309.35
5874	AMEX	MDY	Mon, Dec 17, 2018	314.55	317.00	307.90	309.40
5873	AMEX	MDY	Fri, Dec 14, 2018	318.37	320.93	315.32	316.27
5872	AMEX	MDY	Thu, Dec 13, 2018	325.24	326.07	320.58	320.66
5871	AMEX	MDY	Wed, Dec 12, 2018	325.51	328.26	324.02	324.06
5870	AMEX	MDY	Tue, Dec 11, 2018	326.65	328.15	320.36	321.63
5869	AMEX	MDY	Mon, Dec 10, 2018	324.63	325.50	318.26	322.62
5868	AMEX	MDY	Fri, Dec 7, 2018	331.40	333.67	323.07	324.54
5867	AMEX	MDY	Thu, Dec 6, 2018	328.02	331.62	323.07	331.49
5866	AMEX	MDY	Tue, Dec 4, 2018	344.97	345.34	332.74	333.05
5865	AMEX	MDY	Mon, Dec 3, 2018	346.78	347.25	341.91	345.26
5864	AMEX	MDY	Fri, Nov 30, 2018	340.01	343.18	339.34	342.74
5863	AMEX	MDY	Thu, Nov 29, 2018	339.52	342.53	337.37	340.38
5862	AMEX	MDY	Wed, Nov 28, 2018	335.12	340.68	332.20	340.67
5861	AMEX	MDY	Tue, Nov 27, 2018	335.55	336.25	333.00	334.03
5860	AMEX	MDY	Mon, Nov 26, 2018	335.55	337.61	334.63	336.77
5859	AMEX	MDY	Fri, Nov 23, 2018	330.82	335.10	330.48	332.48
5858	AMEX	MDY	Wed, Nov 21, 2018	330.68	335.95	330.64	333.00
5857	AMEX	MDY	Tue, Nov 20, 2018	331.24	333.46	328.07	329.37
5856	AMEX	MDY	Mon, Nov 19, 2018	339.26	340.41	333.93	335.11
5855	AMEX	MDY	Fri, Nov 16, 2018	338.02	340.70	337.26	339.77
5854	AMEX	MDY	Thu, Nov 15, 2018	333.37	340.03	332.36	339.56
5853	AMEX	MDY	Wed, Nov 14, 2018	340.41	341.33	333.15	335.44
5852	AMEX	MDY	Tue, Nov 13, 2018	338.10	341.70	336.59	337.48
5851	AMEX	MDY	Mon, Nov 12, 2018	342.55	343.02	336.81	337.47
5850	AMEX	MDY	Fri, Nov 9, 2018	344.28	345.19	340.61	342.86
5849	AMEX	MDY	Thu, Nov 8, 2018	346.84	348.30	345.06	346.51
5848	AMEX	MDY	Wed, Nov 7, 2018	344.56	348.10	342.88	347.85
5847	AMEX	MDY	Tue, Nov 6, 2018	340.12	342.94	339.96	342.72
5846	AMEX	MDY	Mon, Nov 5, 2018	339.45	341.86	338.28	340.76
5845	AMEX	MDY	Fri, Nov 2, 2018	340.62	341.33	335.98	339.08
5844	AMEX	MDY	Thu, Nov 1, 2018	333.42	339.12	332.88	338.72
5843	AMEX	MDY	Wed, Oct 31, 2018	333.93	335.10	331.93	332.15
5842	AMEX	MDY	Tue, Oct 30, 2018	325.38	331.39	325.05	331.01
5841	AMEX	MDY	Mon, Oct 29, 2018	330.37	333.46	321.85	325.28
5840	AMEX	MDY	Fri, Oct 26, 2018	326.86	330.40	321.76	326.63
5839	AMEX	MDY	Thu, Oct 25, 2018	327.15	332.08	326.34	330.31
5838	AMEX	MDY	Wed, Oct 24, 2018	335.04	336.29	325.28	325.47
5837	AMEX	MDY	Tue, Oct 23, 2018	334.60	337.90	329.93	335.57
5836	AMEX	MDY	Mon, Oct 22, 2018	341.34	342.06	338.67	339.00
5835	AMEX	MDY	Fri, Oct 19, 2018	343.79	345.23	339.80	340.80
5834	AMEX	MDY	Thu, Oct 18, 2018	346.79	347.78	341.83	342.97
5833	AMEX	MDY	Wed, Oct 17, 2018	348.45	349.05	344.14	347.98
5832	AMEX	MDY	Tue, Oct 16, 2018	343.76	349.27	341.49	349.07
5831	AMEX	MDY	Mon, Oct 15, 2018	339.94	344.21	339.58	341.79
5830	AMEX	MDY	Fri, Oct 12, 2018	344.06	344.20	335.77	340.23
5829	AMEX	MDY	Thu, Oct 11, 2018	344.84	347.00	339.34	339.50
5828	AMEX	MDY	Wed, Oct 10, 2018	355.46	355.62	346.35	346.79
5827	AMEX	MDY	Tue, Oct 9, 2018	356.86	358.44	355.77	356.00
5826	AMEX	MDY	Mon, Oct 8, 2018	356.80	358.68	355.35	357.97
5825	AMEX	MDY	Fri, Oct 5, 2018	360.61	361.44	355.86	357.87
5824	AMEX	MDY	Thu, Oct 4, 2018	363.48	363.71	359.22	360.57
5823	AMEX	MDY	Wed, Oct 3, 2018	364.64	366.30	363.28	364.55
5822	AMEX	MDY	Tue, Oct 2, 2018	364.56	365.57	362.60	363.14
5821	AMEX	MDY	Mon, Oct 1, 2018	368.93	369.13	363.65	364.52
5820	AMEX	MDY	Fri, Sep 28, 2018	364.98	368.46	364.98	367.46
5819	AMEX	MDY	Thu, Sep 27, 2018	366.28	367.82	365.50	366.14
5818	AMEX	MDY	Wed, Sep 26, 2018	369.27	369.73	365.69	365.88
5817	AMEX	MDY	Tue, Sep 25, 2018	369.93	370.35	368.99	369.28
5816	AMEX	MDY	Mon, Sep 24, 2018	370.64	371.09	367.72	369.62
5815	AMEX	MDY	Fri, Sep 21, 2018	372.92	373.40	370.78	370.95
5814	AMEX	MDY	Thu, Sep 20, 2018	371.51	373.30	370.91	371.99
5813	AMEX	MDY	Wed, Sep 19, 2018	371.27	373.25	369.51	370.26
5812	AMEX	MDY	Tue, Sep 18, 2018	370.53	372.21	369.30	371.45
5811	AMEX	MDY	Mon, Sep 17, 2018	373.10	373.67	369.60	369.84
5810	AMEX	MDY	Fri, Sep 14, 2018	371.93	374.10	371.73	373.41
5809	AMEX	MDY	Thu, Sep 13, 2018	372.15	372.89	370.94	371.93
5808	AMEX	MDY	Wed, Sep 12, 2018	370.76	371.65	368.58	371.15
5807	AMEX	MDY	Tue, Sep 11, 2018	369.49	371.77	368.79	370.90
5806	AMEX	MDY	Mon, Sep 10, 2018	370.89	371.64	369.78	370.28
5805	AMEX	MDY	Fri, Sep 7, 2018	369.17	371.40	368.20	369.46
5804	AMEX	MDY	Thu, Sep 6, 2018	371.64	372.87	369.44	370.28
5803	AMEX	MDY	Wed, Sep 5, 2018	371.20	371.92	368.61	371.48
5802	AMEX	MDY	Tue, Sep 4, 2018	371.88	373.23	369.80	371.66
5801	AMEX	MDY	Fri, Aug 31, 2018	370.87	372.97	370.67	372.49
5800	AMEX	MDY	Thu, Aug 30, 2018	372.91	373.29	371.17	371.66
5799	AMEX	MDY	Wed, Aug 29, 2018	372.52	374.04	371.20	373.52
5798	AMEX	MDY	Tue, Aug 28, 2018	373.08	373.53	370.84	372.42
5797	AMEX	MDY	Mon, Aug 27, 2018	371.80	374.10	371.80	372.36
5796	AMEX	MDY	Fri, Aug 24, 2018	370.10	371.22	369.77	370.57
5795	AMEX	MDY	Thu, Aug 23, 2018	370.28	370.75	368.54	369.20
5794	AMEX	MDY	Wed, Aug 22, 2018	370.24	371.45	369.92	370.49
5793	AMEX	MDY	Tue, Aug 21, 2018	367.99	371.50	367.99	370.54
5792	AMEX	MDY	Mon, Aug 20, 2018	366.82	368.23	366.07	367.59
5791	AMEX	MDY	Fri, Aug 17, 2018	363.80	366.51	363.19	366.22
5790	AMEX	MDY	Thu, Aug 16, 2018	362.70	366.15	362.70	364.37
5789	AMEX	MDY	Wed, Aug 15, 2018	363.11	363.32	358.67	361.38
5788	AMEX	MDY	Tue, Aug 14, 2018	362.34	365.89	362.34	364.79
5787	AMEX	MDY	Mon, Aug 13, 2018	363.57	364.59	360.33	361.45
5786	AMEX	MDY	Fri, Aug 10, 2018	363.02	365.37	362.64	363.30
5785	AMEX	MDY	Thu, Aug 9, 2018	365.74	367.27	365.21	365.37
5784	AMEX	MDY	Wed, Aug 8, 2018	366.30	366.49	364.41	365.68
5783	AMEX	MDY	Tue, Aug 7, 2018	366.65	368.25	366.57	366.69
5782	AMEX	MDY	Mon, Aug 6, 2018	363.85	366.11	363.46	365.75
5781	AMEX	MDY	Fri, Aug 3, 2018	362.97	364.67	362.32	363.96
5780	AMEX	MDY	Thu, Aug 2, 2018	358.03	363.39	358.03	362.93
5779	AMEX	MDY	Wed, Aug 1, 2018	360.67	361.16	357.73	359.92
5778	AMEX	MDY	Tue, Jul 31, 2018	358.63	362.18	358.24	361.07
5777	AMEX	MDY	Mon, Jul 30, 2018	359.26	360.71	357.63	357.76
5776	AMEX	MDY	Fri, Jul 27, 2018	363.68	363.96	358.12	359.40
5775	AMEX	MDY	Thu, Jul 26, 2018	361.92	364.61	361.44	363.42
5774	AMEX	MDY	Wed, Jul 25, 2018	360.69	361.90	359.00	361.90
5773	AMEX	MDY	Tue, Jul 24, 2018	364.96	365.09	359.53	360.73
5772	AMEX	MDY	Mon, Jul 23, 2018	363.68	364.15	361.96	363.43
5771	AMEX	MDY	Fri, Jul 20, 2018	364.83	365.22	363.25	363.40
5770	AMEX	MDY	Thu, Jul 19, 2018	363.04	366.25	362.32	365.62
5769	AMEX	MDY	Wed, Jul 18, 2018	362.44	364.19	361.45	364.05
5768	AMEX	MDY	Tue, Jul 17, 2018	360.64	363.44	360.58	362.82
5767	AMEX	MDY	Mon, Jul 16, 2018	363.43	363.83	360.23	361.17
5766	AMEX	MDY	Fri, Jul 13, 2018	362.87	365.03	362.87	363.08
5765	AMEX	MDY	Thu, Jul 12, 2018	363.86	364.16	361.19	363.21
5764	AMEX	MDY	Wed, Jul 11, 2018	363.35	364.62	361.74	362.11
5763	AMEX	MDY	Tue, Jul 10, 2018	366.15	366.71	363.82	365.34
5762	AMEX	MDY	Mon, Jul 9, 2018	363.22	365.47	362.86	365.39
5761	AMEX	MDY	Fri, Jul 6, 2018	358.75	362.45	358.32	361.77
5760	AMEX	MDY	Thu, Jul 5, 2018	357.95	359.17	355.63	359.17
5759	AMEX	MDY	Tue, Jul 3, 2018	356.41	358.26	355.49	355.99
5758	AMEX	MDY	Mon, Jul 2, 2018	352.72	355.28	352.06	355.06
5757	AMEX	MDY	Fri, Jun 29, 2018	355.76	358.00	354.88	355.02
5756	AMEX	MDY	Thu, Jun 28, 2018	352.88	355.31	351.34	354.60
5755	AMEX	MDY	Wed, Jun 27, 2018	357.67	359.19	353.01	353.17
5754	AMEX	MDY	Tue, Jun 26, 2018	356.79	358.30	355.46	357.07
5753	AMEX	MDY	Mon, Jun 25, 2018	360.72	360.72	354.87	356.52
5752	AMEX	MDY	Fri, Jun 22, 2018	363.08	363.87	361.53	361.68
5751	AMEX	MDY	Thu, Jun 21, 2018	363.77	364.02	360.36	361.37
5750	AMEX	MDY	Wed, Jun 20, 2018	363.31	364.30	361.88	363.92
5749	AMEX	MDY	Tue, Jun 19, 2018	359.96	362.28	357.95	362.14
5748	AMEX	MDY	Mon, Jun 18, 2018	359.99	363.20	359.99	362.66
5747	AMEX	MDY	Fri, Jun 15, 2018	361.55	362.70	359.59	361.99
5746	AMEX	MDY	Thu, Jun 14, 2018	363.90	364.10	361.80	362.84
5745	AMEX	MDY	Wed, Jun 13, 2018	365.84	365.84	362.77	362.89
5744	AMEX	MDY	Tue, Jun 12, 2018	365.00	366.10	364.01	365.14
5743	AMEX	MDY	Mon, Jun 11, 2018	364.79	365.75	364.33	364.62
5742	AMEX	MDY	Fri, Jun 8, 2018	362.31	364.72	361.84	364.67
5741	AMEX	MDY	Thu, Jun 7, 2018	363.34	363.91	361.12	362.61
5740	AMEX	MDY	Wed, Jun 6, 2018	360.04	362.50	359.28	362.47
5739	AMEX	MDY	Tue, Jun 5, 2018	358.29	359.77	357.77	359.49
5738	AMEX	MDY	Mon, Jun 4, 2018	357.53	358.66	356.35	358.66
5737	AMEX	MDY	Fri, Jun 1, 2018	356.79	357.60	356.19	356.54
5736	AMEX	MDY	Thu, May 31, 2018	358.68	359.05	354.19	354.54
5735	AMEX	MDY	Wed, May 30, 2018	354.62	359.61	354.62	358.59
5734	AMEX	MDY	Tue, May 29, 2018	352.05	355.13	350.91	353.18
5733	AMEX	MDY	Fri, May 25, 2018	354.23	355.50	353.61	354.42
5732	AMEX	MDY	Thu, May 24, 2018	354.70	355.79	352.44	355.37
5731	AMEX	MDY	Wed, May 23, 2018	353.53	355.20	353.25	355.15
5730	AMEX	MDY	Tue, May 22, 2018	357.63	358.15	354.64	354.88
5729	AMEX	MDY	Mon, May 21, 2018	355.36	357.56	355.36	357.34
5728	AMEX	MDY	Fri, May 18, 2018	354.81	355.00	353.83	353.87
5727	AMEX	MDY	Thu, May 17, 2018	353.64	355.88	353.39	354.58
5726	AMEX	MDY	Wed, May 16, 2018	351.93	354.95	351.73	353.85
5725	AMEX	MDY	Tue, May 15, 2018	351.04	352.27	349.80	351.41
5724	AMEX	MDY	Mon, May 14, 2018	353.34	354.42	351.74	352.26
5723	AMEX	MDY	Fri, May 11, 2018	352.76	354.04	351.93	352.86
5722	AMEX	MDY	Thu, May 10, 2018	350.87	353.57	350.57	352.55
5721	AMEX	MDY	Wed, May 9, 2018	348.73	350.96	347.85	349.95
5720	AMEX	MDY	Tue, May 8, 2018	346.62	348.53	346.42	348.23
5719	AMEX	MDY	Mon, May 7, 2018	345.96	348.83	345.83	347.07
5718	AMEX	MDY	Fri, May 4, 2018	339.56	346.69	338.75	345.19
5717	AMEX	MDY	Thu, May 3, 2018	339.79	341.81	336.66	340.59
5716	AMEX	MDY	Wed, May 2, 2018	341.32	343.97	340.85	341.08
5715	AMEX	MDY	Tue, May 1, 2018	339.88	342.17	337.21	341.71
5714	AMEX	MDY	Mon, Apr 30, 2018	344.83	346.02	340.43	340.51
5713	AMEX	MDY	Fri, Apr 27, 2018	344.28	345.21	342.35	344.10
5712	AMEX	MDY	Thu, Apr 26, 2018	343.75	345.73	342.66	344.65
5711	AMEX	MDY	Wed, Apr 25, 2018	342.50	344.84	340.39	343.34
5710	AMEX	MDY	Tue, Apr 24, 2018	346.94	348.40	340.63	343.21
5709	AMEX	MDY	Mon, Apr 23, 2018	346.04	347.80	344.16	345.80
5708	AMEX	MDY	Fri, Apr 20, 2018	347.34	348.07	344.83	345.83
5707	AMEX	MDY	Thu, Apr 19, 2018	348.88	349.68	346.31	347.93
5706	AMEX	MDY	Wed, Apr 18, 2018	349.64	351.47	349.07	349.75
5705	AMEX	MDY	Tue, Apr 17, 2018	347.72	349.61	346.89	348.57
5704	AMEX	MDY	Mon, Apr 16, 2018	344.16	346.88	343.22	345.90
5703	AMEX	MDY	Fri, Apr 13, 2018	344.79	345.22	341.26	342.48
5702	AMEX	MDY	Thu, Apr 12, 2018	343.63	344.90	342.53	343.51
5701	AMEX	MDY	Wed, Apr 11, 2018	340.65	343.70	340.57	342.15
5700	AMEX	MDY	Tue, Apr 10, 2018	341.12	343.93	340.01	342.54
5699	AMEX	MDY	Mon, Apr 9, 2018	338.92	341.69	336.92	337.21
5698	AMEX	MDY	Fri, Apr 6, 2018	341.00	343.34	334.29	337.03
5697	AMEX	MDY	Thu, Apr 5, 2018	343.24	344.65	341.45	343.75
5696	AMEX	MDY	Wed, Apr 4, 2018	333.59	341.72	333.30	341.13
5695	AMEX	MDY	Tue, Apr 3, 2018	335.22	339.39	333.94	338.22
5694	AMEX	MDY	Mon, Apr 2, 2018	340.39	341.51	330.91	333.64
5693	AMEX	MDY	Thu, Mar 29, 2018	338.47	343.38	338.38	341.73
5692	AMEX	MDY	Wed, Mar 28, 2018	337.18	338.82	334.89	337.08
5691	AMEX	MDY	Tue, Mar 27, 2018	342.78	342.78	334.95	336.38
5690	AMEX	MDY	Mon, Mar 26, 2018	338.22	341.67	335.37	341.50
5689	AMEX	MDY	Fri, Mar 23, 2018	340.71	342.35	333.97	334.17
5688	AMEX	MDY	Thu, Mar 22, 2018	346.43	348.17	340.73	340.86
5687	AMEX	MDY	Wed, Mar 21, 2018	349.19	352.09	348.61	349.63
5686	AMEX	MDY	Tue, Mar 20, 2018	349.17	350.12	347.77	348.63
5685	AMEX	MDY	Mon, Mar 19, 2018	350.35	350.46	345.50	348.34
5684	AMEX	MDY	Fri, Mar 16, 2018	349.26	352.59	349.26	351.57
5683	AMEX	MDY	Thu, Mar 15, 2018	352.25	352.35	349.46	349.26
5682	AMEX	MDY	Wed, Mar 14, 2018	354.70	355.22	350.78	351.50
5681	AMEX	MDY	Tue, Mar 13, 2018	356.90	357.11	352.58	353.32
5680	AMEX	MDY	Mon, Mar 12, 2018	355.21	356.37	354.17	355.25
5679	AMEX	MDY	Fri, Mar 9, 2018	351.12	355.03	350.59	354.91
5678	AMEX	MDY	Thu, Mar 8, 2018	350.39	350.81	346.95	349.13
5677	AMEX	MDY	Wed, Mar 7, 2018	346.41	350.34	346.19	349.77
5676	AMEX	MDY	Tue, Mar 6, 2018	346.60	349.04	344.31	349.04
5675	AMEX	MDY	Mon, Mar 5, 2018	340.29	346.32	340.08	345.37
5674	AMEX	MDY	Fri, Mar 2, 2018	335.55	342.46	334.88	341.78
5673	AMEX	MDY	Thu, Mar 1, 2018	339.12	342.13	335.48	338.26
5672	AMEX	MDY	Wed, Feb 28, 2018	344.46	345.18	339.18	339.26
5671	AMEX	MDY	Tue, Feb 27, 2018	348.44	349.65	343.32	343.32
5670	AMEX	MDY	Mon, Feb 26, 2018	347.39	348.59	345.04	348.40
5669	AMEX	MDY	Fri, Feb 23, 2018	343.91	346.47	342.85	346.40
5668	AMEX	MDY	Thu, Feb 22, 2018	343.79	345.80	341.69	342.23
5667	AMEX	MDY	Wed, Feb 21, 2018	343.83	347.93	342.61	342.68
5666	AMEX	MDY	Tue, Feb 20, 2018	344.72	346.66	342.33	343.41
5665	AMEX	MDY	Fri, Feb 16, 2018	344.08	347.47	343.98	345.82
5664	AMEX	MDY	Thu, Feb 15, 2018	343.43	345.13	340.37	345.11
5663	AMEX	MDY	Wed, Feb 14, 2018	333.09	341.90	332.90	341.38
5662	AMEX	MDY	Tue, Feb 13, 2018	332.55	335.67	331.14	335.24
5661	AMEX	MDY	Mon, Feb 12, 2018	331.82	336.07	329.53	334.25
5660	AMEX	MDY	Fri, Feb 9, 2018	330.50	333.02	321.61	331.03
5659	AMEX	MDY	Thu, Feb 8, 2018	338.83	339.23	327.35	327.40
5658	AMEX	MDY	Wed, Feb 7, 2018	338.21	341.58	336.38	338.52
5657	AMEX	MDY	Tue, Feb 6, 2018	328.99	340.26	326.04	338.94
5656	AMEX	MDY	Mon, Feb 5, 2018	345.44	348.20	335.31	335.52
5655	AMEX	MDY	Fri, Feb 2, 2018	353.44	353.54	348.16	348.38
5654	AMEX	MDY	Thu, Feb 1, 2018	354.28	356.42	353.59	355.54
5653	AMEX	MDY	Wed, Jan 31, 2018	356.93	358.42	353.72	355.00
5652	AMEX	MDY	Tue, Jan 30, 2018	357.12	357.90	355.15	355.70
5651	AMEX	MDY	Mon, Jan 29, 2018	361.45	362.21	359.39	359.43
5650	AMEX	MDY	Fri, Jan 26, 2018	361.58	362.57	359.53	362.51
5649	AMEX	MDY	Thu, Jan 25, 2018	362.33	362.73	359.47	360.93
5648	AMEX	MDY	Wed, Jan 24, 2018	362.85	363.70	359.74	361.18
5647	AMEX	MDY	Tue, Jan 23, 2018	361.23	362.67	360.29	362.10
5646	AMEX	MDY	Mon, Jan 22, 2018	359.80	361.47	359.22	361.45
5645	AMEX	MDY	Fri, Jan 19, 2018	356.40	359.63	356.16	359.60
5644	AMEX	MDY	Thu, Jan 18, 2018	356.57	357.22	355.51	355.90
5643	AMEX	MDY	Wed, Jan 17, 2018	355.73	357.96	355.10	357.12
5642	AMEX	MDY	Tue, Jan 16, 2018	358.27	359.18	353.94	354.53
5641	AMEX	MDY	Fri, Jan 12, 2018	356.44	357.49	355.92	357.20
5640	AMEX	MDY	Thu, Jan 11, 2018	351.75	356.30	351.75	356.30
5639	AMEX	MDY	Wed, Jan 10, 2018	352.15	352.28	350.37	351.28
5638	AMEX	MDY	Tue, Jan 9, 2018	353.86	354.47	352.83	352.90
5637	AMEX	MDY	Mon, Jan 8, 2018	351.48	353.72	350.36	353.45
5636	AMEX	MDY	Fri, Jan 5, 2018	351.04	351.85	350.29	351.52
5635	AMEX	MDY	Thu, Jan 4, 2018	350.62	351.55	350.15	350.31
5634	AMEX	MDY	Wed, Jan 3, 2018	348.73	349.92	348.11	349.27
5633	AMEX	MDY	Tue, Jan 2, 2018	346.93	348.70	345.92	348.70
5632	AMEX	MDY	Fri, Dec 29, 2017	348.03	348.12	345.24	345.41
5631	AMEX	MDY	Thu, Dec 28, 2017	346.31	347.30	345.52	347.26
5630	AMEX	MDY	Wed, Dec 27, 2017	345.90	347.08	345.76	345.98
5629	AMEX	MDY	Tue, Dec 26, 2017	345.67	346.72	345.66	346.11
5628	AMEX	MDY	Fri, Dec 22, 2017	345.84	346.10	344.93	345.94
5627	AMEX	MDY	Thu, Dec 21, 2017	345.82	346.72	345.13	345.93
5626	AMEX	MDY	Wed, Dec 20, 2017	345.73	346.01	343.87	345.16
5625	AMEX	MDY	Tue, Dec 19, 2017	346.41	346.74	344.26	344.60
5624	AMEX	MDY	Mon, Dec 18, 2017	344.66	346.56	344.65	346.03
5623	AMEX	MDY	Fri, Dec 15, 2017	340.87	344.49	340.44	342.47
5622	AMEX	MDY	Thu, Dec 14, 2017	343.40	343.83	340.16	339.08
5621	AMEX	MDY	Wed, Dec 13, 2017	343.40	345.14	343.05	343.26
5620	AMEX	MDY	Tue, Dec 12, 2017	344.77	344.77	343.08	343.22
5619	AMEX	MDY	Mon, Dec 11, 2017	344.52	345.05	343.55	344.12
5618	AMEX	MDY	Fri, Dec 8, 2017	344.19	345.33	343.30	344.35
5617	AMEX	MDY	Thu, Dec 7, 2017	340.71	343.90	340.38	344.48
5616	AMEX	MDY	Wed, Dec 6, 2017	341.63	342.51	340.75	340.85
5615	AMEX	MDY	Tue, Dec 5, 2017	345.43	345.89	342.20	340.75
5614	AMEX	MDY	Mon, Dec 4, 2017	348.20	349.16	344.85	344.92
5613	AMEX	MDY	Fri, Dec 1, 2017	346.06	346.06	337.71	345.02
5612	AMEX	MDY	Thu, Nov 30, 2017	345.26	347.36	344.59	345.91
5611	AMEX	MDY	Wed, Nov 29, 2017	342.79	344.95	342.78	343.93
5610	AMEX	MDY	Tue, Nov 28, 2017	338.62	342.42	338.52	342.37
5609	AMEX	MDY	Mon, Nov 27, 2017	338.74	339.08	337.70	337.70
5608	AMEX	MDY	Fri, Nov 24, 2017	339.21	339.31	338.16	338.34
5607	AMEX	MDY	Wed, Nov 22, 2017	338.58	339.36	338.12	338.19
5606	AMEX	MDY	Tue, Nov 21, 2017	337.62	338.53	337.41	338.41
5605	AMEX	MDY	Mon, Nov 20, 2017	335.34	336.36	334.74	336.26
5604	AMEX	MDY	Fri, Nov 17, 2017	333.51	335.59	333.13	335.07
5603	AMEX	MDY	Thu, Nov 16, 2017	332.03	335.12	331.91	334.16
5602	AMEX	MDY	Wed, Nov 15, 2017	330.67	332.02	328.57	330.87
5601	AMEX	MDY	Tue, Nov 14, 2017	331.55	332.76	331.47	332.41
5600	AMEX	MDY	Mon, Nov 13, 2017	331.23	332.97	330.34	332.86
5599	AMEX	MDY	Fri, Nov 10, 2017	331.92	332.76	331.44	332.22
5598	AMEX	MDY	Thu, Nov 9, 2017	331.95	333.58	329.96	332.25
5597	AMEX	MDY	Wed, Nov 8, 2017	332.50	334.19	331.82	333.90
5596	AMEX	MDY	Tue, Nov 7, 2017	335.19	335.58	331.88	333.08
5595	AMEX	MDY	Mon, Nov 6, 2017	333.93	335.71	333.93	335.19
5594	AMEX	MDY	Fri, Nov 3, 2017	332.64	334.04	332.30	333.86
5593	AMEX	MDY	Thu, Nov 2, 2017	332.28	334.29	332.04	333.02
5592	AMEX	MDY	Wed, Nov 1, 2017	335.28	335.67	331.65	332.74
5591	AMEX	MDY	Tue, Oct 31, 2017	332.67	334.22	332.26	333.62
5590	AMEX	MDY	Mon, Oct 30, 2017	333.48	333.96	331.12	331.85
5589	AMEX	MDY	Fri, Oct 27, 2017	332.35	334.37	331.45	334.25
5588	AMEX	MDY	Thu, Oct 26, 2017	331.68	333.00	331.33	332.50
5587	AMEX	MDY	Wed, Oct 25, 2017	332.29	332.40	328.74	331.07
5586	AMEX	MDY	Tue, Oct 24, 2017	332.47	333.60	332.44	333.12
5585	AMEX	MDY	Mon, Oct 23, 2017	333.78	333.83	331.68	331.80
5584	AMEX	MDY	Fri, Oct 20, 2017	333.28	333.64	332.69	333.57
5583	AMEX	MDY	Thu, Oct 19, 2017	329.64	331.61	328.89	331.59
5582	AMEX	MDY	Wed, Oct 18, 2017	331.07	331.98	330.41	331.27
5581	AMEX	MDY	Tue, Oct 17, 2017	330.51	331.21	329.90	330.23
5580	AMEX	MDY	Mon, Oct 16, 2017	331.01	332.02	330.52	330.68
5579	AMEX	MDY	Fri, Oct 13, 2017	331.24	332.08	330.55	330.73
5578	AMEX	MDY	Thu, Oct 12, 2017	329.94	331.34	329.64	330.94
5577	AMEX	MDY	Wed, Oct 11, 2017	330.57	331.15	330.18	330.86
5576	AMEX	MDY	Tue, Oct 10, 2017	330.59	331.61	329.95	330.63
5575	AMEX	MDY	Mon, Oct 9, 2017	330.71	331.46	329.18	329.63
5574	AMEX	MDY	Fri, Oct 6, 2017	329.85	330.89	329.68	330.59
5573	AMEX	MDY	Thu, Oct 5, 2017	330.33	331.46	329.95	330.91
5572	AMEX	MDY	Wed, Oct 4, 2017	329.71	330.42	329.08	329.84
5571	AMEX	MDY	Tue, Oct 3, 2017	329.56	330.12	328.47	330.04
5570	AMEX	MDY	Mon, Oct 2, 2017	326.58	329.24	326.26	329.20
5569	AMEX	MDY	Fri, Sep 29, 2017	325.79	327.06	325.73	326.33
5568	AMEX	MDY	Thu, Sep 28, 2017	325.04	326.04	323.77	325.96
5567	AMEX	MDY	Wed, Sep 27, 2017	323.58	325.71	321.89	325.24
5566	AMEX	MDY	Tue, Sep 26, 2017	322.18	323.05	322.00	322.22
5565	AMEX	MDY	Mon, Sep 25, 2017	320.95	322.28	320.41	321.95
5564	AMEX	MDY	Fri, Sep 22, 2017	319.84	321.49	319.84	321.22
5563	AMEX	MDY	Thu, Sep 21, 2017	320.92	321.12	320.03	320.33
5562	AMEX	MDY	Wed, Sep 20, 2017	320.58	321.12	319.89	321.03
5561	AMEX	MDY	Tue, Sep 19, 2017	320.65	320.69	319.85	320.09
5560	AMEX	MDY	Mon, Sep 18, 2017	319.35	320.49	319.17	320.12
5559	AMEX	MDY	Fri, Sep 15, 2017	317.25	318.79	317.05	318.61
5558	AMEX	MDY	Thu, Sep 14, 2017	318.35	319.35	317.91	317.48
5557	AMEX	MDY	Wed, Sep 13, 2017	319.05	319.75	318.76	319.02
5556	AMEX	MDY	Tue, Sep 12, 2017	317.97	319.52	317.68	319.38
5555	AMEX	MDY	Mon, Sep 11, 2017	315.97	317.71	315.81	317.17
5554	AMEX	MDY	Fri, Sep 8, 2017	311.98	314.05	311.45	313.44
5553	AMEX	MDY	Thu, Sep 7, 2017	313.86	314.13	311.55	312.66
5552	AMEX	MDY	Wed, Sep 6, 2017	314.06	314.60	313.04	313.70
5551	AMEX	MDY	Tue, Sep 5, 2017	316.89	317.54	312.12	313.33
5550	AMEX	MDY	Fri, Sep 1, 2017	316.21	317.34	316.06	316.80
5549	AMEX	MDY	Thu, Aug 31, 2017	313.98	315.82	313.81	315.58
5548	AMEX	MDY	Wed, Aug 30, 2017	310.84	313.29	310.38	313.06
5547	AMEX	MDY	Tue, Aug 29, 2017	309.69	311.54	309.28	311.17
5546	AMEX	MDY	Mon, Aug 28, 2017	312.18	312.47	310.45	311.46
5545	AMEX	MDY	Fri, Aug 25, 2017	310.87	312.45	310.87	311.62
5544	AMEX	MDY	Thu, Aug 24, 2017	311.70	311.73	310.06	310.14
5543	AMEX	MDY	Wed, Aug 23, 2017	309.45	311.33	309.11	310.48
5542	AMEX	MDY	Tue, Aug 22, 2017	308.79	311.48	308.73	311.22
5541	AMEX	MDY	Mon, Aug 21, 2017	307.89	308.85	307.28	308.35
5540	AMEX	MDY	Fri, Aug 18, 2017	307.99	309.95	307.29	308.38
5539	AMEX	MDY	Thu, Aug 17, 2017	313.46	314.53	308.96	309.00
5538	AMEX	MDY	Wed, Aug 16, 2017	314.24	315.66	314.14	314.42
5537	AMEX	MDY	Tue, Aug 15, 2017	315.74	315.74	313.52	313.63
5536	AMEX	MDY	Mon, Aug 14, 2017	313.56	315.97	313.38	315.29
5535	AMEX	MDY	Fri, Aug 11, 2017	310.59	312.08	310.09	311.72
5534	AMEX	MDY	Thu, Aug 10, 2017	314.85	315.10	311.00	311.09
5533	AMEX	MDY	Wed, Aug 9, 2017	316.80	317.15	315.06	316.06
5532	AMEX	MDY	Tue, Aug 8, 2017	318.88	321.05	317.73	318.25
5531	AMEX	MDY	Mon, Aug 7, 2017	319.37	319.96	318.11	319.06
5530	AMEX	MDY	Fri, Aug 4, 2017	318.59	319.33	318.11	318.97
5529	AMEX	MDY	Thu, Aug 3, 2017	319.21	319.45	317.43	318.06
5528	AMEX	MDY	Wed, Aug 2, 2017	320.67	321.10	317.79	318.94
5527	AMEX	MDY	Tue, Aug 1, 2017	321.61	321.80	320.12	321.32
5526	AMEX	MDY	Mon, Jul 31, 2017	321.49	321.87	319.57	320.50
5525	AMEX	MDY	Fri, Jul 28, 2017	321.65	322.13	320.12	320.88
5524	AMEX	MDY	Thu, Jul 27, 2017	323.77	324.15	320.73	322.41
5523	AMEX	MDY	Wed, Jul 26, 2017	326.41	326.59	323.28	323.37
5522	AMEX	MDY	Tue, Jul 25, 2017	325.21	326.88	324.58	326.41
5521	AMEX	MDY	Mon, Jul 24, 2017	322.63	323.72	322.18	323.52
5520	AMEX	MDY	Fri, Jul 21, 2017	323.31	323.80	321.76	322.95
5519	AMEX	MDY	Thu, Jul 20, 2017	324.19	324.43	323.14	323.80
5518	AMEX	MDY	Wed, Jul 19, 2017	321.01	324.22	321.01	324.15
5517	AMEX	MDY	Tue, Jul 18, 2017	320.87	321.48	319.63	320.85
5516	AMEX	MDY	Mon, Jul 17, 2017	321.07	322.34	320.22	321.92
5515	AMEX	MDY	Fri, Jul 14, 2017	319.73	322.38	319.73	321.19
5514	AMEX	MDY	Thu, Jul 13, 2017	319.99	320.33	318.35	320.20
5513	AMEX	MDY	Wed, Jul 12, 2017	319.47	321.64	319.22	319.86
5512	AMEX	MDY	Tue, Jul 11, 2017	317.05	318.12	315.31	317.86
5511	AMEX	MDY	Mon, Jul 10, 2017	317.25	318.70	316.83	317.32
5510	AMEX	MDY	Fri, Jul 7, 2017	315.43	318.29	315.11	318.03
5509	AMEX	MDY	Thu, Jul 6, 2017	317.34	317.94	314.61	314.91
5508	AMEX	MDY	Wed, Jul 5, 2017	319.13	319.92	317.79	318.81
5507	AMEX	MDY	Mon, Jul 3, 2017	319.02	321.01	318.83	320.04
5506	AMEX	MDY	Fri, Jun 30, 2017	317.72	319.15	317.31	317.62
5505	AMEX	MDY	Thu, Jun 29, 2017	319.70	320.25	314.83	317.41
5504	AMEX	MDY	Wed, Jun 28, 2017	317.76	320.48	317.62	319.49
5503	AMEX	MDY	Tue, Jun 27, 2017	317.95	319.04	315.84	315.89
5502	AMEX	MDY	Mon, Jun 26, 2017	318.09	319.35	317.08	318.51
5501	AMEX	MDY	Fri, Jun 23, 2017	316.05	318.03	315.42	317.27
5500	AMEX	MDY	Thu, Jun 22, 2017	315.36	316.69	314.37	315.95
5499	AMEX	MDY	Wed, Jun 21, 2017	318.16	318.33	315.15	315.52
5498	AMEX	MDY	Tue, Jun 20, 2017	319.94	320.04	317.31	317.36
5497	AMEX	MDY	Mon, Jun 19, 2017	319.63	321.22	319.63	320.91
5496	AMEX	MDY	Fri, Jun 16, 2017	318.39	319.05	317.08	318.99
5495	AMEX	MDY	Thu, Jun 15, 2017	318.03	320.20	317.77	318.99
5494	AMEX	MDY	Wed, Jun 14, 2017	322.48	322.61	319.56	321.03
5493	AMEX	MDY	Tue, Jun 13, 2017	320.97	322.75	320.64	322.45
5492	AMEX	MDY	Mon, Jun 12, 2017	320.05	321.00	318.95	320.38
5491	AMEX	MDY	Fri, Jun 9, 2017	319.41	322.00	318.42	320.04
5490	AMEX	MDY	Thu, Jun 8, 2017	316.17	319.78	315.57	318.89
5489	AMEX	MDY	Wed, Jun 7, 2017	316.44	317.41	315.56	316.11
5488	AMEX	MDY	Tue, Jun 6, 2017	316.04	317.43	315.03	316.27
5487	AMEX	MDY	Mon, Jun 5, 2017	318.54	319.08	317.27	317.44
5486	AMEX	MDY	Fri, Jun 2, 2017	318.80	320.22	317.64	318.74
5485	AMEX	MDY	Thu, Jun 1, 2017	314.38	318.31	313.48	318.31
5484	AMEX	MDY	Wed, May 31, 2017	313.88	314.18	310.24	313.37
5483	AMEX	MDY	Tue, May 30, 2017	313.83	314.56	312.47	313.31
5482	AMEX	MDY	Fri, May 26, 2017	314.52	315.00	313.66	314.31
5481	AMEX	MDY	Thu, May 25, 2017	315.66	316.59	314.59	315.11
5480	AMEX	MDY	Wed, May 24, 2017	313.71	315.09	313.20	314.62
5479	AMEX	MDY	Tue, May 23, 2017	313.83	314.53	311.91	313.74
5478	AMEX	MDY	Mon, May 22, 2017	312.15	313.49	312.08	313.17
5477	AMEX	MDY	Fri, May 19, 2017	309.08	312.81	308.87	311.60
5476	AMEX	MDY	Thu, May 18, 2017	307.45	309.52	306.23	308.42
5475	AMEX	MDY	Wed, May 17, 2017	310.62	314.68	307.96	308.16
5474	AMEX	MDY	Tue, May 16, 2017	315.38	315.48	312.78	314.52
5473	AMEX	MDY	Mon, May 15, 2017	313.70	316.13	313.69	314.94
5472	AMEX	MDY	Fri, May 12, 2017	313.33	313.67	312.13	312.98
5471	AMEX	MDY	Thu, May 11, 2017	315.16	315.40	311.84	314.25
5470	AMEX	MDY	Wed, May 10, 2017	313.77	316.48	313.57	316.20
5469	AMEX	MDY	Tue, May 9, 2017	315.14	315.54	313.34	314.20
5468	AMEX	MDY	Mon, May 8, 2017	315.74	316.30	313.75	314.92
5467	AMEX	MDY	Fri, May 5, 2017	314.75	316.27	313.46	316.27
5466	AMEX	MDY	Thu, May 4, 2017	314.19	314.26	311.54	313.59
5465	AMEX	MDY	Wed, May 3, 2017	314.27	315.03	312.80	314.02
5464	AMEX	MDY	Tue, May 2, 2017	316.02	316.78	314.54	315.34
5463	AMEX	MDY	Mon, May 1, 2017	315.82	317.10	313.95	315.83
5462	AMEX	MDY	Fri, Apr 28, 2017	318.18	318.44	314.83	314.85
5461	AMEX	MDY	Thu, Apr 27, 2017	318.33	319.06	317.02	318.07
5460	AMEX	MDY	Wed, Apr 26, 2017	317.31	319.39	316.98	317.77
5459	AMEX	MDY	Tue, Apr 25, 2017	317.71	318.98	317.32	317.75
5458	AMEX	MDY	Mon, Apr 24, 2017	315.95	316.48	314.85	315.83
5457	AMEX	MDY	Fri, Apr 21, 2017	312.42	312.89	311.31	312.05
5456	AMEX	MDY	Thu, Apr 20, 2017	310.92	313.22	310.20	312.84
5455	AMEX	MDY	Wed, Apr 19, 2017	310.12	311.67	309.34	309.77
5454	AMEX	MDY	Tue, Apr 18, 2017	308.23	309.55	307.13	309.17
5453	AMEX	MDY	Mon, Apr 17, 2017	306.16	309.24	305.46	309.22
5452	AMEX	MDY	Thu, Apr 13, 2017	308.40	309.23	305.45	305.45
5451	AMEX	MDY	Wed, Apr 12, 2017	312.48	312.48	308.66	308.90
5450	AMEX	MDY	Tue, Apr 11, 2017	310.05	312.74	309.00	312.74
5449	AMEX	MDY	Mon, Apr 10, 2017	310.37	312.51	309.47	310.90
5448	AMEX	MDY	Fri, Apr 7, 2017	309.61	311.30	309.03	310.08
5447	AMEX	MDY	Thu, Apr 6, 2017	308.16	311.00	307.24	310.53
5446	AMEX	MDY	Wed, Apr 5, 2017	311.73	313.01	307.62	307.89
5445	AMEX	MDY	Tue, Apr 4, 2017	310.15	311.11	309.47	310.27
5444	AMEX	MDY	Mon, Apr 3, 2017	312.72	313.45	309.19	310.73
5443	AMEX	MDY	Fri, Mar 31, 2017	312.33	313.70	311.82	312.42
5442	AMEX	MDY	Thu, Mar 30, 2017	310.49	312.54	310.49	312.32
5441	AMEX	MDY	Wed, Mar 29, 2017	309.33	310.88	308.51	310.68
5440	AMEX	MDY	Tue, Mar 28, 2017	306.28	310.30	306.28	309.63
5439	AMEX	MDY	Mon, Mar 27, 2017	304.87	307.77	303.85	307.32
5438	AMEX	MDY	Fri, Mar 24, 2017	309.04	309.95	306.76	307.78
5437	AMEX	MDY	Thu, Mar 23, 2017	307.37	310.05	306.42	308.08
5436	AMEX	MDY	Wed, Mar 22, 2017	306.24	307.56	305.11	307.36
5435	AMEX	MDY	Tue, Mar 21, 2017	314.31	314.31	306.53	306.67
5434	AMEX	MDY	Mon, Mar 20, 2017	313.93	314.35	312.23	312.80
5433	AMEX	MDY	Fri, Mar 17, 2017	314.55	314.93	313.39	314.22
5432	AMEX	MDY	Thu, Mar 16, 2017	315.51	316.07	314.21	314.00
5431	AMEX	MDY	Wed, Mar 15, 2017	312.23	315.63	312.00	315.04
5430	AMEX	MDY	Tue, Mar 14, 2017	310.95	311.42	309.13	310.88
5429	AMEX	MDY	Mon, Mar 13, 2017	311.25	312.88	311.25	312.07
5428	AMEX	MDY	Fri, Mar 10, 2017	312.04	312.47	309.70	311.55
5427	AMEX	MDY	Thu, Mar 9, 2017	311.29	312.28	308.81	310.02
5426	AMEX	MDY	Wed, Mar 8, 2017	313.20	313.93	311.20	311.20
5425	AMEX	MDY	Tue, Mar 7, 2017	314.22	314.43	312.58	312.85
5424	AMEX	MDY	Mon, Mar 6, 2017	314.95	315.11	313.37	314.46
5423	AMEX	MDY	Fri, Mar 3, 2017	316.23	317.02	315.04	316.53
5422	AMEX	MDY	Thu, Mar 2, 2017	319.61	319.68	316.07	316.22
5421	AMEX	MDY	Wed, Mar 1, 2017	317.83	320.48	317.72	319.92
5420	AMEX	MDY	Tue, Feb 28, 2017	317.00	317.26	314.50	314.66
5419	AMEX	MDY	Mon, Feb 27, 2017	315.60	318.08	315.34	318.05
5418	AMEX	MDY	Fri, Feb 24, 2017	313.31	316.06	312.82	316.06
5417	AMEX	MDY	Thu, Feb 23, 2017	317.58	317.81	314.15	315.58
5416	AMEX	MDY	Wed, Feb 22, 2017	317.42	317.77	316.12	317.02
5415	AMEX	MDY	Tue, Feb 21, 2017	315.88	318.27	315.88	318.14
5414	AMEX	MDY	Fri, Feb 17, 2017	314.23	315.60	313.51	315.60
5413	AMEX	MDY	Thu, Feb 16, 2017	315.62	316.07	313.65	315.23
5412	AMEX	MDY	Wed, Feb 15, 2017	313.60	315.83	313.60	315.58
5411	AMEX	MDY	Tue, Feb 14, 2017	313.26	314.66	312.33	314.60
5410	AMEX	MDY	Mon, Feb 13, 2017	314.30	314.90	313.55	313.71
5409	AMEX	MDY	Fri, Feb 10, 2017	312.31	313.42	311.56	312.80
5408	AMEX	MDY	Thu, Feb 9, 2017	308.87	311.64	308.61	311.15
5407	AMEX	MDY	Wed, Feb 8, 2017	307.25	308.41	305.74	308.26
5406	AMEX	MDY	Tue, Feb 7, 2017	309.55	310.09	307.24	308.00
5405	AMEX	MDY	Mon, Feb 6, 2017	309.22	310.42	308.26	308.86
5404	AMEX	MDY	Fri, Feb 3, 2017	308.45	310.44	308.08	310.19
5403	AMEX	MDY	Thu, Feb 2, 2017	305.84	307.46	304.87	306.16
5402	AMEX	MDY	Wed, Feb 1, 2017	308.58	309.46	304.73	305.81
5401	AMEX	MDY	Tue, Jan 31, 2017	305.22	307.23	303.94	306.70
5400	AMEX	MDY	Mon, Jan 30, 2017	306.51	306.55	302.80	305.67
5399	AMEX	MDY	Fri, Jan 27, 2017	310.27	310.79	307.57	308.32
5398	AMEX	MDY	Thu, Jan 26, 2017	311.10	311.77	309.27	309.93
5397	AMEX	MDY	Wed, Jan 25, 2017	309.77	311.11	309.69	310.97
5396	AMEX	MDY	Tue, Jan 24, 2017	305.09	309.19	305.00	308.36
5395	AMEX	MDY	Mon, Jan 23, 2017	303.95	304.80	302.14	303.81
5394	AMEX	MDY	Fri, Jan 20, 2017	304.15	305.39	303.53	304.58
5393	AMEX	MDY	Thu, Jan 19, 2017	305.39	306.44	301.87	303.03
5392	AMEX	MDY	Wed, Jan 18, 2017	304.35	305.32	303.00	305.18
5391	AMEX	MDY	Tue, Jan 17, 2017	305.71	306.19	303.35	303.93
5390	AMEX	MDY	Fri, Jan 13, 2017	305.70	307.84	305.69	306.65
5389	AMEX	MDY	Thu, Jan 12, 2017	306.08	306.08	301.67	304.96
5388	AMEX	MDY	Wed, Jan 11, 2017	305.77	306.73	304.52	306.73
5387	AMEX	MDY	Tue, Jan 10, 2017	303.86	306.59	303.57	305.50
5386	AMEX	MDY	Mon, Jan 9, 2017	304.96	305.31	303.01	303.53
5385	AMEX	MDY	Fri, Jan 6, 2017	306.06	307.02	304.95	305.45
5384	AMEX	MDY	Thu, Jan 5, 2017	307.09	307.96	304.56	305.74
5383	AMEX	MDY	Wed, Jan 4, 2017	304.27	308.44	304.14	308.16
5382	AMEX	MDY	Tue, Jan 3, 2017	304.68	305.47	301.43	303.36
5381	AMEX	MDY	Fri, Dec 30, 2016	303.71	303.71	301.05	301.73
5380	AMEX	MDY	Thu, Dec 29, 2016	302.31	303.69	301.78	302.91
5379	AMEX	MDY	Wed, Dec 28, 2016	305.39	305.86	301.57	302.02
5378	AMEX	MDY	Tue, Dec 27, 2016	304.16	305.85	304.01	305.12
5377	AMEX	MDY	Fri, Dec 23, 2016	303.30	304.07	303.09	303.92
5376	AMEX	MDY	Thu, Dec 22, 2016	305.05	305.23	302.38	303.24
5375	AMEX	MDY	Wed, Dec 21, 2016	306.23	306.62	304.99	305.06
5374	AMEX	MDY	Tue, Dec 20, 2016	305.73	306.75	305.08	306.45
5373	AMEX	MDY	Mon, Dec 19, 2016	303.45	304.90	303.22	304.66
5372	AMEX	MDY	Fri, Dec 16, 2016	303.50	305.89	302.33	302.93
5371	AMEX	MDY	Thu, Dec 15, 2016	304.03	306.53	302.80	303.51
5370	AMEX	MDY	Wed, Dec 14, 2016	307.07	308.02	302.97	303.34
5369	AMEX	MDY	Tue, Dec 13, 2016	308.03	308.36	305.59	307.22
5368	AMEX	MDY	Mon, Dec 12, 2016	307.58	309.22	305.73	306.64
5367	AMEX	MDY	Fri, Dec 9, 2016	309.17	309.55	307.75	308.39
5366	AMEX	MDY	Thu, Dec 8, 2016	306.33	309.59	305.85	309.09
5365	AMEX	MDY	Wed, Dec 7, 2016	302.26	307.00	302.00	305.70
5364	AMEX	MDY	Tue, Dec 6, 2016	299.48	302.25	298.98	302.24
5363	AMEX	MDY	Mon, Dec 5, 2016	297.68	299.48	297.68	299.25
5362	AMEX	MDY	Fri, Dec 2, 2016	296.25	297.09	295.33	295.99
5361	AMEX	MDY	Thu, Dec 1, 2016	297.66	298.26	294.86	295.75
5360	AMEX	MDY	Wed, Nov 30, 2016	298.41	298.67	296.40	296.43
5359	AMEX	MDY	Tue, Nov 29, 2016	296.69	298.19	296.16	297.22
5358	AMEX	MDY	Mon, Nov 28, 2016	298.43	298.66	296.36	296.52
5357	AMEX	MDY	Fri, Nov 25, 2016	298.57	298.77	298.11	298.69
5356	AMEX	MDY	Wed, Nov 23, 2016	295.96	297.88	295.63	297.83
5355	AMEX	MDY	Tue, Nov 22, 2016	295.24	296.74	294.64	296.52
5354	AMEX	MDY	Mon, Nov 21, 2016	293.30	294.74	292.90	294.43
5353	AMEX	MDY	Fri, Nov 18, 2016	292.62	292.90	291.89	292.42
5352	AMEX	MDY	Thu, Nov 17, 2016	291.09	292.68	290.97	292.36
5351	AMEX	MDY	Wed, Nov 16, 2016	290.16	290.92	289.37	290.48
5350	AMEX	MDY	Tue, Nov 15, 2016	289.19	290.84	288.18	290.42
5349	AMEX	MDY	Mon, Nov 14, 2016	286.70	289.20	286.06	289.00
5348	AMEX	MDY	Fri, Nov 11, 2016	281.50	284.71	281.10	284.47
5347	AMEX	MDY	Thu, Nov 10, 2016	282.04	283.88	280.00	281.69
5346	AMEX	MDY	Wed, Nov 9, 2016	273.35	281.26	273.02	280.44
5345	AMEX	MDY	Tue, Nov 8, 2016	273.79	276.63	273.24	275.43
5344	AMEX	MDY	Mon, Nov 7, 2016	273.83	274.97	272.89	274.75
5343	AMEX	MDY	Fri, Nov 4, 2016	268.81	271.49	268.25	269.07
5342	AMEX	MDY	Thu, Nov 3, 2016	269.55	270.52	268.33	268.63
5341	AMEX	MDY	Wed, Nov 2, 2016	271.19	271.76	268.92	269.11
5340	AMEX	MDY	Tue, Nov 1, 2016	275.31	275.50	270.23	271.75
5339	AMEX	MDY	Mon, Oct 31, 2016	273.29	275.27	273.23	274.77
5338	AMEX	MDY	Fri, Oct 28, 2016	273.16	275.10	272.24	272.80
5337	AMEX	MDY	Thu, Oct 27, 2016	276.33	276.39	272.47	273.35
5336	AMEX	MDY	Wed, Oct 26, 2016	275.44	276.80	274.89	275.56
5335	AMEX	MDY	Tue, Oct 25, 2016	278.72	278.74	276.59	277.05
5334	AMEX	MDY	Mon, Oct 24, 2016	279.45	280.84	278.40	279.04
5333	AMEX	MDY	Fri, Oct 21, 2016	275.97	277.82	275.36	277.76
5332	AMEX	MDY	Thu, Oct 20, 2016	278.21	279.14	276.49	277.91
5331	AMEX	MDY	Wed, Oct 19, 2016	278.07	279.61	276.94	279.00
5330	AMEX	MDY	Tue, Oct 18, 2016	278.83	279.08	277.08	277.72
5329	AMEX	MDY	Mon, Oct 17, 2016	276.67	277.26	275.93	276.21
5328	AMEX	MDY	Fri, Oct 14, 2016	277.69	278.77	276.18	276.34
5327	AMEX	MDY	Thu, Oct 13, 2016	275.19	277.23	273.83	276.48
5326	AMEX	MDY	Wed, Oct 12, 2016	277.06	278.33	275.99	277.58
5325	AMEX	MDY	Tue, Oct 11, 2016	280.08	280.37	275.36	276.50
5324	AMEX	MDY	Mon, Oct 10, 2016	280.75	282.79	280.75	281.14
5323	AMEX	MDY	Fri, Oct 7, 2016	280.91	281.62	277.53	278.80
5322	AMEX	MDY	Thu, Oct 6, 2016	279.71	281.13	278.84	280.86
5321	AMEX	MDY	Wed, Oct 5, 2016	280.15	281.67	280.12	280.27
5320	AMEX	MDY	Tue, Oct 4, 2016	280.76	281.14	277.81	278.87
5319	AMEX	MDY	Mon, Oct 3, 2016	281.21	281.88	279.75	280.21
5318	AMEX	MDY	Fri, Sep 30, 2016	281.24	283.30	280.26	282.27
5317	AMEX	MDY	Thu, Sep 29, 2016	282.56	283.18	279.14	279.84
5316	AMEX	MDY	Wed, Sep 28, 2016	280.89	283.20	279.31	282.99
5315	AMEX	MDY	Tue, Sep 27, 2016	280.16	281.11	279.27	280.62
5314	AMEX	MDY	Mon, Sep 26, 2016	280.30	281.49	280.15	280.34
5313	AMEX	MDY	Fri, Sep 23, 2016	283.24	284.13	281.72	281.81
5312	AMEX	MDY	Thu, Sep 22, 2016	282.30	284.37	282.30	284.06
5311	AMEX	MDY	Wed, Sep 21, 2016	277.87	280.90	277.17	280.75
5310	AMEX	MDY	Tue, Sep 20, 2016	279.63	279.63	277.05	277.05
5309	AMEX	MDY	Mon, Sep 19, 2016	277.70	280.14	277.24	278.42
5308	AMEX	MDY	Fri, Sep 16, 2016	276.29	276.92	275.36	276.37
5307	AMEX	MDY	Thu, Sep 15, 2016	275.90	279.34	275.56	277.74
5306	AMEX	MDY	Wed, Sep 14, 2016	277.05	277.98	275.38	276.00
5305	AMEX	MDY	Tue, Sep 13, 2016	279.55	280.31	275.52	276.78
5304	AMEX	MDY	Mon, Sep 12, 2016	277.33	282.26	276.94	281.90
5303	AMEX	MDY	Fri, Sep 9, 2016	284.64	284.93	278.55	278.55
5302	AMEX	MDY	Thu, Sep 8, 2016	287.76	287.93	286.89	287.00
5301	AMEX	MDY	Wed, Sep 7, 2016	286.95	288.40	286.61	288.35
5300	AMEX	MDY	Tue, Sep 6, 2016	288.06	288.27	286.13	287.27
5299	AMEX	MDY	Fri, Sep 2, 2016	286.34	287.89	286.28	287.89
5298	AMEX	MDY	Thu, Sep 1, 2016	285.26	285.94	282.94	284.95
5297	AMEX	MDY	Wed, Aug 31, 2016	285.82	286.08	283.73	285.08
5296	AMEX	MDY	Tue, Aug 30, 2016	286.51	286.83	284.96	286.19
5295	AMEX	MDY	Mon, Aug 29, 2016	284.48	286.98	284.48	286.27
5294	AMEX	MDY	Fri, Aug 26, 2016	285.64	287.24	282.78	284.07
5293	AMEX	MDY	Thu, Aug 25, 2016	283.73	285.90	283.62	285.17
5292	AMEX	MDY	Wed, Aug 24, 2016	286.11	286.20	283.85	284.78
5291	AMEX	MDY	Tue, Aug 23, 2016	285.98	287.08	285.92	286.21
5290	AMEX	MDY	Mon, Aug 22, 2016	284.20	284.89	283.42	284.80
5289	AMEX	MDY	Fri, Aug 19, 2016	283.59	284.83	282.99	284.53
5288	AMEX	MDY	Thu, Aug 18, 2016	282.46	284.53	282.45	284.45
5287	AMEX	MDY	Wed, Aug 17, 2016	283.09	283.26	280.79	282.51
5286	AMEX	MDY	Tue, Aug 16, 2016	284.86	285.00	282.88	283.02
5285	AMEX	MDY	Mon, Aug 15, 2016	284.20	286.32	284.16	285.76
5284	AMEX	MDY	Fri, Aug 12, 2016	283.66	284.52	282.91	283.63
5283	AMEX	MDY	Thu, Aug 11, 2016	284.22	284.73	283.20	284.13
5282	AMEX	MDY	Wed, Aug 10, 2016	284.24	284.72	282.92	283.47
5281	AMEX	MDY	Tue, Aug 9, 2016	284.60	285.04	284.01	284.32
5280	AMEX	MDY	Mon, Aug 8, 2016	284.36	285.42	284.15	284.42
5279	AMEX	MDY	Fri, Aug 5, 2016	283.00	284.76	282.64	284.36
5278	AMEX	MDY	Thu, Aug 4, 2016	281.75	282.82	281.14	281.64
5277	AMEX	MDY	Wed, Aug 3, 2016	279.68	281.60	278.91	281.60
5276	AMEX	MDY	Tue, Aug 2, 2016	282.86	283.29	279.00	279.80
5275	AMEX	MDY	Mon, Aug 1, 2016	283.93	284.46	282.48	283.02
5274	AMEX	MDY	Fri, Jul 29, 2016	282.59	284.60	281.68	283.78
5273	AMEX	MDY	Thu, Jul 28, 2016	281.33	283.35	281.03	282.81
5272	AMEX	MDY	Wed, Jul 27, 2016	283.14	283.58	280.76	281.88
5271	AMEX	MDY	Tue, Jul 26, 2016	281.64	283.15	281.25	283.06
5270	AMEX	MDY	Mon, Jul 25, 2016	282.06	282.47	280.97	281.47
5269	AMEX	MDY	Fri, Jul 22, 2016	280.68	282.75	280.27	282.51
5268	AMEX	MDY	Thu, Jul 21, 2016	281.72	282.60	280.06	280.25
5267	AMEX	MDY	Wed, Jul 20, 2016	281.11	282.48	280.10	281.90
5266	AMEX	MDY	Tue, Jul 19, 2016	280.73	281.00	279.68	280.72
5265	AMEX	MDY	Mon, Jul 18, 2016	280.45	281.78	280.19	281.24
5264	AMEX	MDY	Fri, Jul 15, 2016	281.82	282.12	280.25	280.87
5263	AMEX	MDY	Thu, Jul 14, 2016	282.39	282.52	280.85	280.88
5262	AMEX	MDY	Wed, Jul 13, 2016	282.11	282.21	279.60	280.24
5261	AMEX	MDY	Tue, Jul 12, 2016	280.17	281.75	279.54	281.00
5260	AMEX	MDY	Mon, Jul 11, 2016	277.68	278.86	277.40	278.22
5259	AMEX	MDY	Fri, Jul 8, 2016	274.09	276.94	273.87	276.67
5258	AMEX	MDY	Thu, Jul 7, 2016	271.80	273.41	270.45	271.52
5257	AMEX	MDY	Wed, Jul 6, 2016	268.84	271.23	267.85	271.05
5256	AMEX	MDY	Tue, Jul 5, 2016	271.83	272.17	268.08	269.65
5255	AMEX	MDY	Fri, Jul 1, 2016	271.97	274.17	271.84	272.78
5254	AMEX	MDY	Thu, Jun 30, 2016	267.48	272.39	266.81	272.23
5253	AMEX	MDY	Wed, Jun 29, 2016	265.30	267.45	264.89	267.45
5252	AMEX	MDY	Tue, Jun 28, 2016	259.80	262.66	259.56	262.42
5251	AMEX	MDY	Mon, Jun 27, 2016	261.91	262.28	256.08	257.47
5250	AMEX	MDY	Fri, Jun 24, 2016	264.57	269.61	263.59	264.93
5249	AMEX	MDY	Thu, Jun 23, 2016	273.76	276.10	273.62	276.10
5248	AMEX	MDY	Wed, Jun 22, 2016	272.23	273.38	271.00	271.08
5247	AMEX	MDY	Tue, Jun 21, 2016	272.11	272.60	270.70	271.97
5246	AMEX	MDY	Mon, Jun 20, 2016	272.83	273.80	271.62	271.76
5245	AMEX	MDY	Fri, Jun 17, 2016	268.89	270.03	267.80	268.93
5244	AMEX	MDY	Thu, Jun 16, 2016	268.38	269.93	266.32	268.92
5243	AMEX	MDY	Wed, Jun 15, 2016	270.35	271.90	269.71	269.96
5242	AMEX	MDY	Tue, Jun 14, 2016	269.47	270.77	268.11	269.46
5241	AMEX	MDY	Mon, Jun 13, 2016	272.46	273.59	270.07	270.44
5240	AMEX	MDY	Fri, Jun 10, 2016	274.82	275.19	272.62	273.38
5239	AMEX	MDY	Thu, Jun 9, 2016	276.88	277.57	275.95	277.28
5238	AMEX	MDY	Wed, Jun 8, 2016	277.03	278.33	276.99	277.99
5237	AMEX	MDY	Tue, Jun 7, 2016	276.02	277.50	275.51	276.69
5236	AMEX	MDY	Mon, Jun 6, 2016	273.94	276.27	273.54	275.81
5235	AMEX	MDY	Fri, Jun 3, 2016	274.43	274.43	271.58	273.38
5234	AMEX	MDY	Thu, Jun 2, 2016	272.52	274.89	271.78	274.89
5233	AMEX	MDY	Wed, Jun 1, 2016	270.76	273.23	270.20	273.09
5232	AMEX	MDY	Tue, May 31, 2016	272.72	273.15	271.12	271.82
5231	AMEX	MDY	Fri, May 27, 2016	269.97	271.99	269.79	271.98
5230	AMEX	MDY	Thu, May 26, 2016	269.98	270.71	269.34	269.78
5229	AMEX	MDY	Wed, May 25, 2016	268.99	270.18	268.84	269.66
5228	AMEX	MDY	Tue, May 24, 2016	265.00	268.37	264.90	268.00
5227	AMEX	MDY	Mon, May 23, 2016	263.95	264.66	263.09	263.63
5226	AMEX	MDY	Fri, May 20, 2016	261.62	264.48	261.60	264.19
5225	AMEX	MDY	Thu, May 19, 2016	259.85	261.73	258.42	260.56
5224	AMEX	MDY	Wed, May 18, 2016	261.39	264.09	260.00	261.45
5223	AMEX	MDY	Tue, May 17, 2016	264.32	265.37	261.00	262.06
5222	AMEX	MDY	Mon, May 16, 2016	262.92	265.78	262.73	264.93
5221	AMEX	MDY	Fri, May 13, 2016	264.11	264.95	261.32	262.18
5220	AMEX	MDY	Thu, May 12, 2016	265.76	266.57	263.13	264.81
5219	AMEX	MDY	Wed, May 11, 2016	266.65	267.42	264.77	264.90
5218	AMEX	MDY	Tue, May 10, 2016	265.54	267.53	264.97	267.53
5217	AMEX	MDY	Mon, May 9, 2016	264.25	265.46	263.35	264.40
5216	AMEX	MDY	Fri, May 6, 2016	262.30	264.49	261.63	264.46
5215	AMEX	MDY	Thu, May 5, 2016	264.37	265.13	262.58	263.24
5214	AMEX	MDY	Wed, May 4, 2016	263.21	265.52	262.63	263.41
5213	AMEX	MDY	Tue, May 3, 2016	266.28	266.34	263.05	264.53
5212	AMEX	MDY	Mon, May 2, 2016	266.75	268.30	265.59	268.30
5211	AMEX	MDY	Fri, Apr 29, 2016	266.33	267.14	263.99	265.85
5210	AMEX	MDY	Thu, Apr 28, 2016	269.02	270.62	266.89	267.35
5209	AMEX	MDY	Wed, Apr 27, 2016	269.75	271.16	268.82	270.89
5208	AMEX	MDY	Tue, Apr 26, 2016	268.12	269.68	267.44	269.52
5207	AMEX	MDY	Mon, Apr 25, 2016	268.06	268.29	266.31	267.27
5206	AMEX	MDY	Fri, Apr 22, 2016	266.87	269.03	266.78	268.70
5205	AMEX	MDY	Thu, Apr 21, 2016	269.02	269.44	266.16	266.41
5204	AMEX	MDY	Wed, Apr 20, 2016	268.92	270.12	267.56	268.76
5203	AMEX	MDY	Tue, Apr 19, 2016	268.43	269.72	267.49	268.61
5202	AMEX	MDY	Mon, Apr 18, 2016	265.15	267.81	264.86	267.62
5201	AMEX	MDY	Fri, Apr 15, 2016	264.99	266.56	264.75	266.45
5200	AMEX	MDY	Thu, Apr 14, 2016	266.27	266.67	265.08	265.29
5199	AMEX	MDY	Wed, Apr 13, 2016	263.36	266.40	263.26	266.34
5198	AMEX	MDY	Tue, Apr 12, 2016	259.69	262.34	258.88	261.98
5197	AMEX	MDY	Mon, Apr 11, 2016	260.95	262.45	259.08	259.10
5196	AMEX	MDY	Fri, Apr 8, 2016	259.81	261.29	258.83	259.57
5195	AMEX	MDY	Thu, Apr 7, 2016	259.79	260.33	256.55	257.96
5194	AMEX	MDY	Wed, Apr 6, 2016	258.78	261.45	258.15	261.37
5193	AMEX	MDY	Tue, Apr 5, 2016	261.43	261.43	261.43	258.78
5192	AMEX	MDY	Mon, Apr 4, 2016	263.74	263.94	261.21	261.43
5191	AMEX	MDY	Fri, Apr 1, 2016	260.75	264.19	260.17	264.19
5190	AMEX	MDY	Thu, Mar 31, 2016	262.77	263.68	262.24	262.72
5189	AMEX	MDY	Wed, Mar 30, 2016	264.35	264.35	262.00	262.59
5188	AMEX	MDY	Tue, Mar 29, 2016	257.09	262.65	256.70	262.65
5187	AMEX	MDY	Mon, Mar 28, 2016	257.61	258.39	256.17	257.88
5186	AMEX	MDY	Thu, Mar 24, 2016	256.70	256.70	256.70	256.91
5185	AMEX	MDY	Wed, Mar 23, 2016	259.17	259.18	256.62	256.70
5184	AMEX	MDY	Tue, Mar 22, 2016	258.52	260.72	258.02	259.81
5183	AMEX	MDY	Mon, Mar 21, 2016	259.59	260.50	258.79	259.83
5182	AMEX	MDY	Fri, Mar 18, 2016	258.97	260.90	258.22	259.70
5181	AMEX	MDY	Thu, Mar 17, 2016	256.36	259.91	255.62	258.44
5180	AMEX	MDY	Wed, Mar 16, 2016	253.01	256.90	253.01	256.65
5179	AMEX	MDY	Tue, Mar 15, 2016	255.63	255.63	255.63	253.92
5178	AMEX	MDY	Mon, Mar 14, 2016	255.97	256.24	254.57	255.63
5177	AMEX	MDY	Fri, Mar 11, 2016	251.66	251.66	251.66	256.55
5176	AMEX	MDY	Thu, Mar 10, 2016	252.46	252.46	252.46	251.66
5175	AMEX	MDY	Wed, Mar 9, 2016	252.67	252.89	250.96	252.46
5174	AMEX	MDY	Tue, Mar 8, 2016	254.86	254.90	251.32	251.34
5173	AMEX	MDY	Mon, Mar 7, 2016	253.80	256.38	253.67	256.27
5172	AMEX	MDY	Fri, Mar 4, 2016	253.34	253.52	253.34	255.09
5171	AMEX	MDY	Thu, Mar 3, 2016	250.66	250.66	250.66	253.34
5170	AMEX	MDY	Wed, Mar 2, 2016	247.92	250.80	247.47	250.66
5169	AMEX	MDY	Tue, Mar 1, 2016	244.99	248.50	243.92	248.50
5168	AMEX	MDY	Mon, Feb 29, 2016	244.20	245.70	242.94	242.94
5167	AMEX	MDY	Fri, Feb 26, 2016	244.48	245.02	243.33	244.18
5166	AMEX	MDY	Thu, Feb 25, 2016	241.10	243.11	240.16	243.03
5165	AMEX	MDY	Wed, Feb 24, 2016	236.54	240.78	235.32	240.28
5164	AMEX	MDY	Tue, Feb 23, 2016	239.98	240.79	238.56	238.80
5163	AMEX	MDY	Mon, Feb 22, 2016	239.96	241.83	239.84	240.93
5162	AMEX	MDY	Fri, Feb 19, 2016	236.74	237.90	235.22	237.90
5161	AMEX	MDY	Thu, Feb 18, 2016	238.63	238.79	236.82	237.78
5160	AMEX	MDY	Wed, Feb 17, 2016	236.33	239.30	236.07	238.36
5159	AMEX	MDY	Tue, Feb 16, 2016	232.55	234.97	231.01	234.67
5158	AMEX	MDY	Fri, Feb 12, 2016	227.68	230.11	226.69	229.74
5157	AMEX	MDY	Thu, Feb 11, 2016	225.13	226.99	223.68	225.58
5156	AMEX	MDY	Wed, Feb 10, 2016	229.57	232.61	228.66	228.76
5155	AMEX	MDY	Tue, Feb 9, 2016	226.24	230.08	225.93	228.22
5154	AMEX	MDY	Mon, Feb 8, 2016	230.54	230.65	225.56	228.85
5153	AMEX	MDY	Fri, Feb 5, 2016	237.06	237.07	232.55	232.83
5152	AMEX	MDY	Thu, Feb 4, 2016	235.45	239.59	235.42	237.89
5151	AMEX	MDY	Wed, Feb 3, 2016	236.26	236.72	230.75	236.14
5150	AMEX	MDY	Tue, Feb 2, 2016	237.52	237.52	233.80	234.51
5149	AMEX	MDY	Mon, Feb 1, 2016	238.03	240.77	237.18	239.61
5148	AMEX	MDY	Fri, Jan 29, 2016	233.46	240.00	233.34	239.97
5147	AMEX	MDY	Thu, Jan 28, 2016	234.26	234.76	230.97	232.34
5146	AMEX	MDY	Wed, Jan 27, 2016	233.67	236.15	231.03	232.25
5145	AMEX	MDY	Tue, Jan 26, 2016	230.49	234.71	230.43	234.62
5144	AMEX	MDY	Mon, Jan 25, 2016	233.14	233.49	229.16	229.48
5143	AMEX	MDY	Fri, Jan 22, 2016	231.97	234.55	231.82	234.34
5142	AMEX	MDY	Thu, Jan 21, 2016	229.00	232.17	227.13	228.62
5141	AMEX	MDY	Wed, Jan 20, 2016	226.56	230.69	220.88	228.27
5140	AMEX	MDY	Tue, Jan 19, 2016	233.26	233.31	227.91	229.76
5139	AMEX	MDY	Fri, Jan 15, 2016	228.73	231.47	226.61	231.03
5138	AMEX	MDY	Thu, Jan 14, 2016	232.61	235.95	229.81	234.40
5137	AMEX	MDY	Wed, Jan 13, 2016	238.91	239.47	230.84	231.66
5136	AMEX	MDY	Tue, Jan 12, 2016	239.11	239.77	234.73	238.08
5135	AMEX	MDY	Mon, Jan 11, 2016	238.85	239.53	234.93	237.10
5134	AMEX	MDY	Fri, Jan 8, 2016	242.00	242.83	237.61	237.82
5133	AMEX	MDY	Thu, Jan 7, 2016	243.32	244.97	240.85	241.04
5132	AMEX	MDY	Wed, Jan 6, 2016	247.62	249.18	246.04	247.36
5131	AMEX	MDY	Tue, Jan 5, 2016	251.23	251.79	249.63	250.90
5130	AMEX	MDY	Mon, Jan 4, 2016	249.92	250.82	248.24	250.82
5129	AMEX	MDY	Thu, Dec 31, 2015	255.82	257.32	254.04	254.04
5128	AMEX	MDY	Wed, Dec 30, 2015	258.66	259.08	256.73	256.73
5127	AMEX	MDY	Tue, Dec 29, 2015	258.33	259.50	257.34	258.96
5126	AMEX	MDY	Mon, Dec 28, 2015	256.13	257.01	254.32	256.90
5125	AMEX	MDY	Thu, Dec 24, 2015	257.30	258.22	256.35	257.22
5124	AMEX	MDY	Wed, Dec 23, 2015	255.37	257.27	254.77	257.26
5123	AMEX	MDY	Tue, Dec 22, 2015	252.36	254.48	250.86	253.90
5122	AMEX	MDY	Mon, Dec 21, 2015	251.17	252.24	249.76	251.53
5121	AMEX	MDY	Fri, Dec 18, 2015	252.43	252.47	249.72	249.75
5120	AMEX	MDY	Thu, Dec 17, 2015	258.15	258.15	254.20	254.25
5119	AMEX	MDY	Wed, Dec 16, 2015	256.07	258.05	254.29	257.35
5118	AMEX	MDY	Tue, Dec 15, 2015	253.60	255.39	253.35	254.71
5117	AMEX	MDY	Mon, Dec 14, 2015	253.06	254.55	250.10	252.11
5116	AMEX	MDY	Fri, Dec 11, 2015	254.65	255.93	252.64	253.37
5115	AMEX	MDY	Thu, Dec 10, 2015	256.51	258.94	256.08	257.23
5114	AMEX	MDY	Wed, Dec 9, 2015	258.76	261.70	255.86	256.67
5113	AMEX	MDY	Tue, Dec 8, 2015	259.26	260.68	258.10	259.80
5112	AMEX	MDY	Mon, Dec 7, 2015	263.54	263.64	260.18	261.61
5111	AMEX	MDY	Fri, Dec 4, 2015	261.18	264.42	260.90	264.07
5110	AMEX	MDY	Thu, Dec 3, 2015	266.19	266.48	259.86	260.89
5109	AMEX	MDY	Wed, Dec 2, 2015	268.30	268.72	265.05	265.39
5108	AMEX	MDY	Tue, Dec 1, 2015	267.42	268.55	266.75	268.49
5107	AMEX	MDY	Mon, Nov 30, 2015	268.51	268.82	266.00	266.22
5106	AMEX	MDY	Fri, Nov 27, 2015	267.08	268.15	265.78	267.70
5105	AMEX	MDY	Wed, Nov 25, 2015	266.05	267.17	265.52	266.74
5104	AMEX	MDY	Tue, Nov 24, 2015	263.16	266.50	262.44	265.93
5103	AMEX	MDY	Mon, Nov 23, 2015	263.46	265.53	263.38	264.31
5102	AMEX	MDY	Fri, Nov 20, 2015	263.22	264.55	262.87	263.75
5101	AMEX	MDY	Thu, Nov 19, 2015	262.69	263.08	261.71	262.47
5100	AMEX	MDY	Wed, Nov 18, 2015	259.03	262.91	258.70	262.91
5099	AMEX	MDY	Tue, Nov 17, 2015	259.47	260.98	257.93	258.18
5098	AMEX	MDY	Mon, Nov 16, 2015	256.03	259.26	255.54	259.25
5097	AMEX	MDY	Fri, Nov 13, 2015	257.72	258.35	255.44	255.82
5096	AMEX	MDY	Thu, Nov 12, 2015	262.14	262.28	258.21	258.32
5095	AMEX	MDY	Wed, Nov 11, 2015	265.87	266.01	263.79	263.87
5094	AMEX	MDY	Tue, Nov 10, 2015	263.30	265.46	262.97	265.46
5093	AMEX	MDY	Mon, Nov 9, 2015	265.87	266.06	262.19	264.14
5092	AMEX	MDY	Fri, Nov 6, 2015	266.05	266.72	264.16	266.39
5091	AMEX	MDY	Thu, Nov 5, 2015	266.68	267.07	264.65	266.70
5090	AMEX	MDY	Wed, Nov 4, 2015	267.95	267.98	265.79	266.64
5089	AMEX	MDY	Tue, Nov 3, 2015	266.32	268.20	265.71	266.93
5088	AMEX	MDY	Mon, Nov 2, 2015	262.98	267.07	262.80	266.67
5087	AMEX	MDY	Fri, Oct 30, 2015	263.01	264.30	262.54	262.71
5086	AMEX	MDY	Thu, Oct 29, 2015	263.62	264.26	262.36	263.07
5085	AMEX	MDY	Wed, Oct 28, 2015	259.94	264.59	259.30	264.59
5084	AMEX	MDY	Tue, Oct 27, 2015	260.36	260.91	257.83	259.26
5083	AMEX	MDY	Mon, Oct 26, 2015	261.64	262.03	260.36	261.33
5082	AMEX	MDY	Fri, Oct 23, 2015	262.43	262.49	260.12	261.98
5081	AMEX	MDY	Thu, Oct 22, 2015	259.99	261.69	259.08	260.67
5080	AMEX	MDY	Wed, Oct 21, 2015	262.37	262.51	258.54	258.79
5079	AMEX	MDY	Tue, Oct 20, 2015	261.20	262.99	260.96	261.69
5078	AMEX	MDY	Mon, Oct 19, 2015	259.80	262.17	259.71	261.70
5077	AMEX	MDY	Fri, Oct 16, 2015	261.60	261.62	259.38	260.79
5076	AMEX	MDY	Thu, Oct 15, 2015	258.61	260.93	256.71	260.82
5075	AMEX	MDY	Wed, Oct 14, 2015	259.89	260.82	257.54	257.81
5074	AMEX	MDY	Tue, Oct 13, 2015	261.04	263.23	259.52	259.69
5073	AMEX	MDY	Mon, Oct 12, 2015	262.70	262.70	261.53	262.21
5072	AMEX	MDY	Fri, Oct 9, 2015	262.51	262.85	261.21	262.41
5071	AMEX	MDY	Thu, Oct 8, 2015	258.69	262.50	258.41	261.89
5070	AMEX	MDY	Wed, Oct 7, 2015	257.19	259.38	256.00	259.21
5069	AMEX	MDY	Tue, Oct 6, 2015	256.76	257.65	255.05	255.85
5068	AMEX	MDY	Mon, Oct 5, 2015	253.85	257.23	253.55	256.87
5067	AMEX	MDY	Fri, Oct 2, 2015	246.07	252.11	244.88	252.11
5066	AMEX	MDY	Thu, Oct 1, 2015	249.15	249.84	245.93	248.35
5065	AMEX	MDY	Wed, Sep 30, 2015	248.07	249.38	246.31	248.89
5064	AMEX	MDY	Tue, Sep 29, 2015	245.89	247.60	244.48	245.62
5063	AMEX	MDY	Mon, Sep 28, 2015	251.32	251.77	245.16	246.03
5062	AMEX	MDY	Fri, Sep 25, 2015	254.68	254.94	251.26	252.30
5061	AMEX	MDY	Thu, Sep 24, 2015	252.31	253.39	250.13	252.70
5060	AMEX	MDY	Wed, Sep 23, 2015	255.11	255.77	253.22	253.90
5059	AMEX	MDY	Tue, Sep 22, 2015	254.96	256.16	253.21	254.54
5058	AMEX	MDY	Mon, Sep 21, 2015	257.89	260.86	257.45	258.19
5057	AMEX	MDY	Fri, Sep 18, 2015	257.97	259.64	256.33	256.64
5056	AMEX	MDY	Thu, Sep 17, 2015	262.37	265.48	261.21	262.02
5055	AMEX	MDY	Wed, Sep 16, 2015	259.73	262.46	259.40	262.18
5054	AMEX	MDY	Tue, Sep 15, 2015	257.41	260.08	256.82	259.71
5053	AMEX	MDY	Mon, Sep 14, 2015	258.51	258.62	256.36	256.69
5052	AMEX	MDY	Fri, Sep 11, 2015	255.64	258.09	254.69	258.00
5051	AMEX	MDY	Thu, Sep 10, 2015	255.33	258.90	255.33	256.39
5050	AMEX	MDY	Wed, Sep 9, 2015	260.64	261.02	255.58	256.00
5049	AMEX	MDY	Tue, Sep 8, 2015	256.14	259.00	255.63	258.74
5048	AMEX	MDY	Fri, Sep 4, 2015	252.55	254.51	251.68	252.57
5047	AMEX	MDY	Thu, Sep 3, 2015	255.15	258.17	254.85	255.65
5046	AMEX	MDY	Wed, Sep 2, 2015	253.95	254.53	250.67	254.52
5045	AMEX	MDY	Tue, Sep 1, 2015	253.22	255.33	249.95	250.70
5044	AMEX	MDY	Mon, Aug 31, 2015	258.69	260.39	257.71	258.00
5043	AMEX	MDY	Fri, Aug 28, 2015	258.37	260.50	257.93	259.88
5042	AMEX	MDY	Thu, Aug 27, 2015	255.00	259.36	254.24	258.77
5041	AMEX	MDY	Wed, Aug 26, 2015	251.35	253.21	246.32	252.52
5040	AMEX	MDY	Tue, Aug 25, 2015	255.00	255.46	245.98	246.21
5039	AMEX	MDY	Mon, Aug 24, 2015	245.11	256.70	216.91	248.29
5038	AMEX	MDY	Fri, Aug 21, 2015	262.65	263.99	259.01	259.02
5037	AMEX	MDY	Thu, Aug 20, 2015	269.22	269.67	265.27	265.36
5036	AMEX	MDY	Wed, Aug 19, 2015	272.90	273.54	270.31	271.41
5035	AMEX	MDY	Tue, Aug 18, 2015	275.75	275.76	274.05	274.38
5034	AMEX	MDY	Mon, Aug 17, 2015	272.55	275.96	271.61	275.89
5033	AMEX	MDY	Fri, Aug 14, 2015	271.45	273.59	270.99	273.29
5032	AMEX	MDY	Thu, Aug 13, 2015	271.70	272.74	270.57	271.54
5031	AMEX	MDY	Wed, Aug 12, 2015	270.43	272.03	267.39	271.59
5030	AMEX	MDY	Tue, Aug 11, 2015	272.62	273.64	271.24	272.26
5029	AMEX	MDY	Mon, Aug 10, 2015	272.42	275.00	272.29	274.99
5028	AMEX	MDY	Fri, Aug 7, 2015	270.63	271.30	269.61	270.89
5027	AMEX	MDY	Thu, Aug 6, 2015	274.14	274.33	269.61	271.21
5026	AMEX	MDY	Wed, Aug 5, 2015	273.64	275.70	272.96	273.86
5025	AMEX	MDY	Tue, Aug 4, 2015	272.76	274.13	271.71	272.41
5024	AMEX	MDY	Mon, Aug 3, 2015	273.95	273.95	271.15	272.66
5023	AMEX	MDY	Fri, Jul 31, 2015	273.47	274.81	272.87	273.49
5022	AMEX	MDY	Thu, Jul 30, 2015	272.06	273.23	270.97	273.05
5021	AMEX	MDY	Wed, Jul 29, 2015	269.45	272.85	268.99	272.45
5020	AMEX	MDY	Tue, Jul 28, 2015	267.67	269.54	265.76	269.35
5019	AMEX	MDY	Mon, Jul 27, 2015	267.32	267.85	266.08	266.54
5018	AMEX	MDY	Fri, Jul 24, 2015	270.89	271.47	268.09	268.52
5017	AMEX	MDY	Thu, Jul 23, 2015	273.28	273.89	270.73	271.03
5016	AMEX	MDY	Wed, Jul 22, 2015	271.43	273.14	271.23	272.96
5015	AMEX	MDY	Tue, Jul 21, 2015	273.98	274.85	271.92	272.10
5014	AMEX	MDY	Mon, Jul 20, 2015	274.12	274.76	273.50	274.14
5013	AMEX	MDY	Fri, Jul 17, 2015	276.02	276.30	273.68	274.20
5012	AMEX	MDY	Thu, Jul 16, 2015	276.90	277.06	275.73	276.31
5011	AMEX	MDY	Wed, Jul 15, 2015	277.07	277.15	274.92	275.37
5010	AMEX	MDY	Tue, Jul 14, 2015	275.58	277.39	275.46	276.81
5009	AMEX	MDY	Mon, Jul 13, 2015	275.20	276.11	274.83	275.75
5008	AMEX	MDY	Fri, Jul 10, 2015	273.16	273.97	272.32	273.24
5007	AMEX	MDY	Thu, Jul 9, 2015	273.25	273.52	270.36	270.46
5006	AMEX	MDY	Wed, Jul 8, 2015	271.56	273.05	269.21	270.37
5005	AMEX	MDY	Tue, Jul 7, 2015	273.22	274.32	269.29	274.20
5004	AMEX	MDY	Mon, Jul 6, 2015	271.32	274.37	271.21	272.87
5003	AMEX	MDY	Thu, Jul 2, 2015	274.90	275.27	272.90	273.78
5002	AMEX	MDY	Wed, Jul 1, 2015	275.67	275.67	273.17	274.27
5001	AMEX	MDY	Tue, Jun 30, 2015	274.61	274.79	272.47	273.20
5000	AMEX	MDY	Mon, Jun 29, 2015	276.08	277.82	272.54	272.63
4999	AMEX	MDY	Fri, Jun 26, 2015	278.75	279.04	277.52	278.39
4998	AMEX	MDY	Thu, Jun 25, 2015	279.57	279.81	277.53	277.96
4997	AMEX	MDY	Wed, Jun 24, 2015	281.34	281.59	278.68	278.87
4996	AMEX	MDY	Tue, Jun 23, 2015	281.44	281.93	280.97	281.53
4995	AMEX	MDY	Mon, Jun 22, 2015	281.47	281.71	280.53	281.36
4994	AMEX	MDY	Fri, Jun 19, 2015	280.45	281.12	279.82	279.85
4993	AMEX	MDY	Thu, Jun 18, 2015	280.17	282.41	279.81	281.66
4992	AMEX	MDY	Wed, Jun 17, 2015	280.13	280.62	278.31	279.22
4991	AMEX	MDY	Tue, Jun 16, 2015	277.08	279.76	276.95	279.39
4990	AMEX	MDY	Mon, Jun 15, 2015	277.37	278.01	275.38	277.55
4989	AMEX	MDY	Fri, Jun 12, 2015	279.37	279.93	278.55	279.17
4988	AMEX	MDY	Thu, Jun 11, 2015	279.32	280.62	279.09	280.44
4987	AMEX	MDY	Wed, Jun 10, 2015	277.20	279.76	276.82	278.77
4986	AMEX	MDY	Tue, Jun 9, 2015	276.53	276.81	274.58	275.61
4985	AMEX	MDY	Mon, Jun 8, 2015	277.85	278.50	276.22	276.43
4984	AMEX	MDY	Fri, Jun 5, 2015	276.97	278.40	275.20	278.15
4983	AMEX	MDY	Thu, Jun 4, 2015	278.72	279.17	276.95	277.35
4982	AMEX	MDY	Wed, Jun 3, 2015	279.24	280.97	278.28	279.91
4981	AMEX	MDY	Tue, Jun 2, 2015	277.43	279.30	276.75	278.46
4980	AMEX	MDY	Mon, Jun 1, 2015	278.76	279.35	276.41	278.26
4979	AMEX	MDY	Fri, May 29, 2015	279.38	279.55	276.90	277.69
4978	AMEX	MDY	Thu, May 28, 2015	279.60	280.15	278.41	279.62
4977	AMEX	MDY	Wed, May 27, 2015	278.30	280.33	277.63	280.15
4976	AMEX	MDY	Tue, May 26, 2015	279.92	280.02	277.04	277.63
4975	AMEX	MDY	Fri, May 22, 2015	280.32	281.32	280.21	280.79
4974	AMEX	MDY	Thu, May 21, 2015	280.43	281.51	279.84	281.02
4973	AMEX	MDY	Wed, May 20, 2015	280.94	281.61	279.93	280.72
4972	AMEX	MDY	Tue, May 19, 2015	281.41	281.55	280.03	280.66
4971	AMEX	MDY	Mon, May 18, 2015	278.56	281.30	278.07	280.98
4970	AMEX	MDY	Fri, May 15, 2015	278.85	279.17	277.73	278.76
4969	AMEX	MDY	Thu, May 14, 2015	277.68	279.04	276.68	278.97
4968	AMEX	MDY	Wed, May 13, 2015	276.65	277.24	275.35	276.01
4967	AMEX	MDY	Tue, May 12, 2015	275.10	276.43	272.87	275.69
4966	AMEX	MDY	Mon, May 11, 2015	276.10	277.38	275.22	276.33
4965	AMEX	MDY	Fri, May 8, 2015	276.19	277.49	276.17	276.32
4964	AMEX	MDY	Thu, May 7, 2015	273.08	274.78	272.07	273.97
4963	AMEX	MDY	Wed, May 6, 2015	273.80	274.30	271.46	272.95
4962	AMEX	MDY	Tue, May 5, 2015	276.27	277.01	272.45	272.82
4961	AMEX	MDY	Mon, May 4, 2015	275.98	277.46	275.49	276.45
4960	AMEX	MDY	Fri, May 1, 2015	273.68	275.87	273.68	275.27
4959	AMEX	MDY	Thu, Apr 30, 2015	275.54	275.85	272.17	273.15
4958	AMEX	MDY	Wed, Apr 29, 2015	276.34	277.21	275.27	276.22
4957	AMEX	MDY	Tue, Apr 28, 2015	276.61	278.05	274.85	277.94
4956	AMEX	MDY	Mon, Apr 27, 2015	279.80	280.12	276.45	276.82
4955	AMEX	MDY	Fri, Apr 24, 2015	280.69	280.69	278.80	279.11
4954	AMEX	MDY	Thu, Apr 23, 2015	278.82	280.90	278.52	280.27
4953	AMEX	MDY	Wed, Apr 22, 2015	278.18	278.98	276.60	278.90
4952	AMEX	MDY	Tue, Apr 21, 2015	279.07	279.47	277.75	278.09
4951	AMEX	MDY	Mon, Apr 20, 2015	277.45	278.61	277.16	278.17
4950	AMEX	MDY	Fri, Apr 17, 2015	276.81	277.41	274.73	275.76
4949	AMEX	MDY	Thu, Apr 16, 2015	279.21	279.90	278.15	279.03
4948	AMEX	MDY	Wed, Apr 15, 2015	279.38	280.85	279.16	279.77
4947	AMEX	MDY	Tue, Apr 14, 2015	278.24	279.00	276.46	278.55
4946	AMEX	MDY	Mon, Apr 13, 2015	279.16	279.89	278.23	278.27
4945	AMEX	MDY	Fri, Apr 10, 2015	279.18	279.74	278.62	279.23
4944	AMEX	MDY	Thu, Apr 9, 2015	278.52	279.49	276.76	278.61
4943	AMEX	MDY	Wed, Apr 8, 2015	277.33	279.01	276.70	278.68
4942	AMEX	MDY	Tue, Apr 7, 2015	279.23	279.68	277.19	277.22
4941	AMEX	MDY	Mon, Apr 6, 2015	275.91	279.76	275.76	279.52
4940	AMEX	MDY	Thu, Apr 2, 2015	276.18	278.42	275.99	277.19
4939	AMEX	MDY	Wed, Apr 1, 2015	277.26	277.26	274.39	276.20
4938	AMEX	MDY	Tue, Mar 31, 2015	277.00	278.02	276.27	277.24
4937	AMEX	MDY	Mon, Mar 30, 2015	275.87	278.60	275.82	278.20
4936	AMEX	MDY	Fri, Mar 27, 2015	272.99	274.43	272.47	274.29
4935	AMEX	MDY	Thu, Mar 26, 2015	272.32	274.04	271.57	273.04
4934	AMEX	MDY	Wed, Mar 25, 2015	278.67	278.99	273.57	273.57
4933	AMEX	MDY	Tue, Mar 24, 2015	279.35	279.45	278.18	278.31
4932	AMEX	MDY	Mon, Mar 23, 2015	280.05	280.39	279.46	279.51
4931	AMEX	MDY	Fri, Mar 20, 2015	277.71	280.20	277.34	279.67
4930	AMEX	MDY	Thu, Mar 19, 2015	277.66	277.95	276.50	277.31
4929	AMEX	MDY	Wed, Mar 18, 2015	274.85	279.32	274.12	278.08
4928	AMEX	MDY	Tue, Mar 17, 2015	273.96	275.51	273.62	275.34
4927	AMEX	MDY	Mon, Mar 16, 2015	272.76	274.95	272.56	274.83
4926	AMEX	MDY	Fri, Mar 13, 2015	272.75	272.78	269.72	271.59
4925	AMEX	MDY	Thu, Mar 12, 2015	271.51	273.61	271.41	273.22
4924	AMEX	MDY	Wed, Mar 11, 2015	268.96	270.29	267.87	270.24
4923	AMEX	MDY	Tue, Mar 10, 2015	269.30	269.75	268.17	268.27
4922	AMEX	MDY	Mon, Mar 9, 2015	271.24	272.17	271.13	271.69
4921	AMEX	MDY	Fri, Mar 6, 2015	272.71	273.46	270.19	270.72
4920	AMEX	MDY	Thu, Mar 5, 2015	274.13	274.41	273.12	274.15
4919	AMEX	MDY	Wed, Mar 4, 2015	273.90	274.14	272.44	273.74
4918	AMEX	MDY	Tue, Mar 3, 2015	275.52	276.00	273.76	274.78
4917	AMEX	MDY	Mon, Mar 2, 2015	274.41	276.38	274.25	276.30
4916	AMEX	MDY	Fri, Feb 27, 2015	274.99	275.58	274.14	274.20
4915	AMEX	MDY	Thu, Feb 26, 2015	275.94	276.06	274.47	275.29
4914	AMEX	MDY	Wed, Feb 25, 2015	275.93	276.71	275.34	276.03
4913	AMEX	MDY	Tue, Feb 24, 2015	275.78	276.45	275.02	276.34
4912	AMEX	MDY	Mon, Feb 23, 2015	275.39	275.99	274.31	275.99
4911	AMEX	MDY	Fri, Feb 20, 2015	273.66	276.08	272.22	275.97
4910	AMEX	MDY	Thu, Feb 19, 2015	273.62	274.71	273.07	274.01
4909	AMEX	MDY	Wed, Feb 18, 2015	272.81	274.39	272.50	274.30
4908	AMEX	MDY	Tue, Feb 17, 2015	273.37	274.04	272.23	273.45
4907	AMEX	MDY	Fri, Feb 13, 2015	272.03	273.52	271.71	273.50
4906	AMEX	MDY	Thu, Feb 12, 2015	270.61	272.13	269.94	271.74
4905	AMEX	MDY	Wed, Feb 11, 2015	269.04	269.98	267.80	269.21
4904	AMEX	MDY	Tue, Feb 10, 2015	268.71	269.56	266.43	269.37
4903	AMEX	MDY	Mon, Feb 9, 2015	267.60	268.91	266.79	267.13
4902	AMEX	MDY	Fri, Feb 6, 2015	269.99	270.33	267.62	268.56
4901	AMEX	MDY	Thu, Feb 5, 2015	267.84	269.70	267.26	269.57
4900	AMEX	MDY	Wed, Feb 4, 2015	266.81	268.21	266.27	266.79
4899	AMEX	MDY	Tue, Feb 3, 2015	264.56	268.03	264.11	267.89
4898	AMEX	MDY	Mon, Feb 2, 2015	261.90	263.34	258.02	263.06
4897	AMEX	MDY	Fri, Jan 30, 2015	262.86	263.86	260.72	261.07
4896	AMEX	MDY	Thu, Jan 29, 2015	262.72	264.85	260.83	264.60
4895	AMEX	MDY	Wed, Jan 28, 2015	267.38	267.88	262.02	262.64
4894	AMEX	MDY	Tue, Jan 27, 2015	264.54	267.00	263.74	265.88
4893	AMEX	MDY	Mon, Jan 26, 2015	264.46	267.69	263.48	267.69
4892	AMEX	MDY	Fri, Jan 23, 2015	265.77	266.22	264.43	264.56
4891	AMEX	MDY	Thu, Jan 22, 2015	262.77	265.92	260.23	265.92
4890	AMEX	MDY	Wed, Jan 21, 2015	258.63	261.56	258.15	261.05
4889	AMEX	MDY	Tue, Jan 20, 2015	260.59	261.37	257.33	259.49
4888	AMEX	MDY	Fri, Jan 16, 2015	255.61	260.35	255.55	259.98
4887	AMEX	MDY	Thu, Jan 15, 2015	260.31	260.69	256.19	256.41
4886	AMEX	MDY	Wed, Jan 14, 2015	257.04	259.59	256.33	259.29
4885	AMEX	MDY	Tue, Jan 13, 2015	262.17	265.04	257.75	260.36
4884	AMEX	MDY	Mon, Jan 12, 2015	262.27	262.80	259.13	260.48
4883	AMEX	MDY	Fri, Jan 9, 2015	264.55	264.62	261.12	261.88
4882	AMEX	MDY	Thu, Jan 8, 2015	261.91	264.42	261.89	264.11
4881	AMEX	MDY	Wed, Jan 7, 2015	258.72	260.21	257.70	260.08
4880	AMEX	MDY	Tue, Jan 6, 2015	259.96	260.31	255.32	256.61
4879	AMEX	MDY	Mon, Jan 5, 2015	261.90	262.90	258.98	259.65
4878	AMEX	MDY	Fri, Jan 2, 2015	265.28	265.83	261.67	263.55
4877	AMEX	MDY	Wed, Dec 31, 2014	267.68	268.06	263.86	263.97
4876	AMEX	MDY	Tue, Dec 30, 2014	267.39	268.00	266.64	266.73
4875	AMEX	MDY	Mon, Dec 29, 2014	266.53	268.67	266.49	267.81
4874	AMEX	MDY	Fri, Dec 26, 2014	266.51	267.53	266.20	266.57
4873	AMEX	MDY	Wed, Dec 24, 2014	265.88	266.45	264.87	265.90
4872	AMEX	MDY	Tue, Dec 23, 2014	265.27	266.10	264.78	265.31
4871	AMEX	MDY	Mon, Dec 22, 2014	263.42	264.44	263.19	264.38
4870	AMEX	MDY	Fri, Dec 19, 2014	263.22	263.85	261.55	263.30
4869	AMEX	MDY	Thu, Dec 18, 2014	262.63	263.64	260.74	263.64
4868	AMEX	MDY	Wed, Dec 17, 2014	254.28	259.37	253.40	259.16
4867	AMEX	MDY	Tue, Dec 16, 2014	252.75	256.91	251.93	253.35
4866	AMEX	MDY	Mon, Dec 15, 2014	257.13	257.53	252.93	253.89
4865	AMEX	MDY	Fri, Dec 12, 2014	257.05	258.44	255.67	255.71
4864	AMEX	MDY	Thu, Dec 11, 2014	259.48	261.71	258.78	259.29
4863	AMEX	MDY	Wed, Dec 10, 2014	261.99	262.23	257.61	257.83
4862	AMEX	MDY	Tue, Dec 9, 2014	258.73	263.01	258.44	262.92
4861	AMEX	MDY	Mon, Dec 8, 2014	262.76	264.58	260.32	261.46
4860	AMEX	MDY	Fri, Dec 5, 2014	263.23	263.88	262.55	263.33
4859	AMEX	MDY	Thu, Dec 4, 2014	262.77	263.48	261.76	262.93
4858	AMEX	MDY	Wed, Dec 3, 2014	261.11	263.72	260.86	263.34
4857	AMEX	MDY	Tue, Dec 2, 2014	259.67	261.76	259.66	261.13
4856	AMEX	MDY	Mon, Dec 1, 2014	262.15	262.56	259.50	259.54
4855	AMEX	MDY	Fri, Nov 28, 2014	264.90	264.90	262.58	262.86
4854	AMEX	MDY	Wed, Nov 26, 2014	264.97	265.42	264.47	264.98
4853	AMEX	MDY	Tue, Nov 25, 2014	265.37	265.94	263.92	265.01
4852	AMEX	MDY	Mon, Nov 24, 2014	263.73	264.94	263.42	264.94
4851	AMEX	MDY	Fri, Nov 21, 2014	265.11	265.31	262.48	263.17
4850	AMEX	MDY	Thu, Nov 20, 2014	259.58	262.00	259.53	261.92
4849	AMEX	MDY	Wed, Nov 19, 2014	261.26	261.30	259.11	260.65
4848	AMEX	MDY	Tue, Nov 18, 2014	260.54	262.56	260.47	261.53
4847	AMEX	MDY	Mon, Nov 17, 2014	260.04	260.86	259.65	260.13
4846	AMEX	MDY	Fri, Nov 14, 2014	260.65	261.68	260.12	260.55
4845	AMEX	MDY	Thu, Nov 13, 2014	261.96	262.54	261.67	261.67
4844	AMEX	MDY	Wed, Nov 12, 2014	260.17	262.08	260.05	261.86
4843	AMEX	MDY	Tue, Nov 11, 2014	261.15	261.63	260.65	261.34
4842	AMEX	MDY	Mon, Nov 10, 2014	260.66	261.76	260.51	261.26
4841	AMEX	MDY	Fri, Nov 7, 2014	259.86	260.84	259.21	260.50
4840	AMEX	MDY	Thu, Nov 6, 2014	258.54	260.36	258.24	260.35
4839	AMEX	MDY	Wed, Nov 5, 2014	259.38	259.50	257.32	258.54
4838	AMEX	MDY	Tue, Nov 4, 2014	257.76	258.54	256.49	257.52
4837	AMEX	MDY	Mon, Nov 3, 2014	258.71	259.91	257.81	258.62
4836	AMEX	MDY	Fri, Oct 31, 2014	258.46	258.53	256.17	258.12
4835	AMEX	MDY	Thu, Oct 30, 2014	253.65	255.72	252.61	255.19
4834	AMEX	MDY	Wed, Oct 29, 2014	255.23	255.98	252.46	254.46
4833	AMEX	MDY	Tue, Oct 28, 2014	251.64	254.88	251.01	254.75
4832	AMEX	MDY	Mon, Oct 27, 2014	249.54	250.59	248.24	250.48
4831	AMEX	MDY	Fri, Oct 24, 2014	249.88	250.77	248.63	250.76
4830	AMEX	MDY	Thu, Oct 23, 2014	248.68	251.24	248.03	249.80
4829	AMEX	MDY	Wed, Oct 22, 2014	249.23	249.90	246.01	246.16
4828	AMEX	MDY	Tue, Oct 21, 2014	244.80	248.79	244.21	248.76
4827	AMEX	MDY	Mon, Oct 20, 2014	239.91	243.11	239.77	243.07
4826	AMEX	MDY	Fri, Oct 17, 2014	241.64	242.08	239.35	240.61
4825	AMEX	MDY	Thu, Oct 16, 2014	231.73	239.30	231.36	238.86
4824	AMEX	MDY	Wed, Oct 15, 2014	233.29	237.97	230.81	236.33
4823	AMEX	MDY	Tue, Oct 14, 2014	235.98	239.18	235.25	236.56
4822	AMEX	MDY	Mon, Oct 13, 2014	237.53	238.63	234.21	234.38
4821	AMEX	MDY	Fri, Oct 10, 2014	241.31	242.28	237.26	237.28
4820	AMEX	MDY	Thu, Oct 9, 2014	246.56	246.73	241.47	241.53
4819	AMEX	MDY	Wed, Oct 8, 2014	243.94	247.42	241.85	247.40
4818	AMEX	MDY	Tue, Oct 7, 2014	246.31	247.01	243.79	243.85
4817	AMEX	MDY	Mon, Oct 6, 2014	249.27	249.46	246.89	247.47
4816	AMEX	MDY	Fri, Oct 3, 2014	248.36	249.01	246.93	248.16
4815	AMEX	MDY	Thu, Oct 2, 2014	245.59	247.37	243.06	246.52
4814	AMEX	MDY	Wed, Oct 1, 2014	248.76	249.14	245.32	245.97
4813	AMEX	MDY	Tue, Sep 30, 2014	251.69	251.88	249.29	249.32
4812	AMEX	MDY	Mon, Sep 29, 2014	249.49	251.95	249.21	251.55
4811	AMEX	MDY	Fri, Sep 26, 2014	250.88	252.38	250.05	252.16
4810	AMEX	MDY	Thu, Sep 25, 2014	252.74	253.00	249.37	250.20
4809	AMEX	MDY	Wed, Sep 24, 2014	252.45	254.02	251.48	253.76
4808	AMEX	MDY	Tue, Sep 23, 2014	253.35	254.86	252.41	252.47
4807	AMEX	MDY	Mon, Sep 22, 2014	257.44	257.48	254.20	254.51
4806	AMEX	MDY	Fri, Sep 19, 2014	260.76	260.76	257.37	258.01
4805	AMEX	MDY	Thu, Sep 18, 2014	260.38	260.72	259.57	260.16
4804	AMEX	MDY	Wed, Sep 17, 2014	259.68	260.76	258.43	259.26
4803	AMEX	MDY	Tue, Sep 16, 2014	257.41	260.20	257.21	259.50
4802	AMEX	MDY	Mon, Sep 15, 2014	259.12	259.35	257.38	258.06
4801	AMEX	MDY	Fri, Sep 12, 2014	261.52	261.54	258.46	259.09
4800	AMEX	MDY	Thu, Sep 11, 2014	259.21	261.71	259.08	261.59
4799	AMEX	MDY	Wed, Sep 10, 2014	260.25	260.78	258.77	260.35
4798	AMEX	MDY	Tue, Sep 9, 2014	261.94	262.16	259.71	259.98
4797	AMEX	MDY	Mon, Sep 8, 2014	262.01	262.80	260.86	262.08
4796	AMEX	MDY	Fri, Sep 5, 2014	261.16	262.34	260.19	262.34
4795	AMEX	MDY	Thu, Sep 4, 2014	262.46	263.43	260.64	261.37
4794	AMEX	MDY	Wed, Sep 3, 2014	263.78	263.96	261.72	262.11
4793	AMEX	MDY	Tue, Sep 2, 2014	262.33	263.69	261.66	262.50
4792	AMEX	MDY	Fri, Aug 29, 2014	261.26	262.06	260.18	261.74
4791	AMEX	MDY	Thu, Aug 28, 2014	260.01	260.93	259.18	260.58
4790	AMEX	MDY	Wed, Aug 27, 2014	261.50	261.79	260.52	260.90
4789	AMEX	MDY	Tue, Aug 26, 2014	260.72	261.75	260.53	261.26
4788	AMEX	MDY	Mon, Aug 25, 2014	260.82	261.19	259.72	260.39
4787	AMEX	MDY	Fri, Aug 22, 2014	259.56	260.25	258.62	259.48
4786	AMEX	MDY	Thu, Aug 21, 2014	259.39	260.04	258.28	259.71
4785	AMEX	MDY	Wed, Aug 20, 2014	258.16	259.55	257.73	259.28
4784	AMEX	MDY	Tue, Aug 19, 2014	257.55	258.70	257.55	258.65
4783	AMEX	MDY	Mon, Aug 18, 2014	255.91	257.17	255.21	257.11
4782	AMEX	MDY	Fri, Aug 15, 2014	255.54	255.61	252.16	254.07
4781	AMEX	MDY	Thu, Aug 14, 2014	253.51	254.66	253.25	254.66
4780	AMEX	MDY	Wed, Aug 13, 2014	252.04	253.65	251.53	253.30
4779	AMEX	MDY	Tue, Aug 12, 2014	251.47	252.93	250.05	251.16
4778	AMEX	MDY	Mon, Aug 11, 2014	252.10	253.53	251.63	252.05
4777	AMEX	MDY	Fri, Aug 8, 2014	248.75	251.09	248.08	250.94
4776	AMEX	MDY	Thu, Aug 7, 2014	250.25	250.79	247.71	248.33
4775	AMEX	MDY	Wed, Aug 6, 2014	247.77	250.43	247.65	249.27
4774	AMEX	MDY	Tue, Aug 5, 2014	248.92	250.83	247.74	248.96
4773	AMEX	MDY	Mon, Aug 4, 2014	249.50	250.41	247.13	250.15
4772	AMEX	MDY	Fri, Aug 1, 2014	248.78	249.84	246.59	248.86
4771	AMEX	MDY	Thu, Jul 31, 2014	252.44	253.09	249.12	249.13
4770	AMEX	MDY	Wed, Jul 30, 2014	254.78	255.64	253.45	254.40
4769	AMEX	MDY	Tue, Jul 29, 2014	255.49	256.51	253.87	253.94
4768	AMEX	MDY	Mon, Jul 28, 2014	255.77	255.93	253.53	255.09
4767	AMEX	MDY	Fri, Jul 25, 2014	255.95	256.86	255.24	255.54
4766	AMEX	MDY	Thu, Jul 24, 2014	257.23	258.22	256.90	257.22
4765	AMEX	MDY	Wed, Jul 23, 2014	257.58	257.62	256.11	256.97
4764	AMEX	MDY	Tue, Jul 22, 2014	257.20	258.14	256.95	257.13
4763	AMEX	MDY	Mon, Jul 21, 2014	255.64	256.49	254.79	256.06
4762	AMEX	MDY	Fri, Jul 18, 2014	254.31	257.03	254.14	256.91
4761	AMEX	MDY	Thu, Jul 17, 2014	255.45	257.00	253.34	253.82
4760	AMEX	MDY	Wed, Jul 16, 2014	258.11	258.34	255.45	256.53
4759	AMEX	MDY	Tue, Jul 15, 2014	257.40	258.60	255.40	256.87
4758	AMEX	MDY	Mon, Jul 14, 2014	258.32	258.56	257.27	257.76
4757	AMEX	MDY	Fri, Jul 11, 2014	256.88	257.32	255.80	256.68
4756	AMEX	MDY	Thu, Jul 10, 2014	254.78	258.26	254.55	256.95
4755	AMEX	MDY	Wed, Jul 9, 2014	258.74	259.10	257.84	258.78
4754	AMEX	MDY	Tue, Jul 8, 2014	259.75	260.28	257.01	258.13
4753	AMEX	MDY	Mon, Jul 7, 2014	262.14	262.23	259.82	260.14
4752	AMEX	MDY	Thu, Jul 3, 2014	261.95	262.59	261.64	262.14
4751	AMEX	MDY	Wed, Jul 2, 2014	262.35	262.97	260.85	261.34
4750	AMEX	MDY	Tue, Jul 1, 2014	261.48	264.00	261.22	262.60
4749	AMEX	MDY	Mon, Jun 30, 2014	259.27	260.66	258.54	260.56
4748	AMEX	MDY	Fri, Jun 27, 2014	257.25	259.45	257.23	259.45
4747	AMEX	MDY	Thu, Jun 26, 2014	258.41	258.61	256.10	258.00
4746	AMEX	MDY	Wed, Jun 25, 2014	256.32	258.56	256.16	258.55
4745	AMEX	MDY	Tue, Jun 24, 2014	258.47	260.28	256.74	256.82
4744	AMEX	MDY	Mon, Jun 23, 2014	259.21	259.85	258.38	258.89
4743	AMEX	MDY	Fri, Jun 20, 2014	258.66	259.27	258.15	259.17
4742	AMEX	MDY	Thu, Jun 19, 2014	259.48	259.57	258.18	259.11
4741	AMEX	MDY	Wed, Jun 18, 2014	257.57	259.14	256.97	259.02
4740	AMEX	MDY	Tue, Jun 17, 2014	255.38	259.02	255.01	257.73
4739	AMEX	MDY	Mon, Jun 16, 2014	255.37	256.39	254.51	255.61
4738	AMEX	MDY	Fri, Jun 13, 2014	255.22	256.15	254.09	255.55
4737	AMEX	MDY	Thu, Jun 12, 2014	255.79	256.07	254.29	254.89
4736	AMEX	MDY	Wed, Jun 11, 2014	256.01	256.47	255.20	256.20
4735	AMEX	MDY	Tue, Jun 10, 2014	257.26	257.51	256.25	257.04
4734	AMEX	MDY	Mon, Jun 9, 2014	256.90	258.73	256.56	257.77
4733	AMEX	MDY	Fri, Jun 6, 2014	256.00	257.52	255.79	256.93
4732	AMEX	MDY	Thu, Jun 5, 2014	253.42	255.68	252.10	255.49
4731	AMEX	MDY	Wed, Jun 4, 2014	251.32	252.98	250.87	252.94
4730	AMEX	MDY	Tue, Jun 3, 2014	251.10	252.21	250.66	251.78
4729	AMEX	MDY	Mon, Jun 2, 2014	251.31	251.90	249.48	251.70
4728	AMEX	MDY	Fri, May 30, 2014	251.45	251.81	250.33	250.88
4727	AMEX	MDY	Thu, May 29, 2014	251.04	251.57	249.87	251.53
4726	AMEX	MDY	Wed, May 28, 2014	250.98	251.01	249.29	250.11
4725	AMEX	MDY	Tue, May 27, 2014	250.39	251.60	250.21	251.05
4724	AMEX	MDY	Fri, May 23, 2014	247.70	249.50	247.42	249.39
4723	AMEX	MDY	Thu, May 22, 2014	246.50	248.60	246.09	247.73
4722	AMEX	MDY	Wed, May 21, 2014	245.79	246.92	244.68	246.22
4721	AMEX	MDY	Tue, May 20, 2014	246.97	247.11	243.89	244.87
4720	AMEX	MDY	Mon, May 19, 2014	245.81	248.39	245.53	247.47
4719	AMEX	MDY	Fri, May 16, 2014	245.41	246.25	243.70	246.24
4718	AMEX	MDY	Thu, May 15, 2014	245.87	246.10	242.22	244.93
4717	AMEX	MDY	Wed, May 14, 2014	248.38	248.95	246.65	247.01
4716	AMEX	MDY	Tue, May 13, 2014	250.35	250.97	248.87	249.00
4715	AMEX	MDY	Mon, May 12, 2014	247.50	250.48	247.40	250.23
4714	AMEX	MDY	Fri, May 9, 2014	245.35	246.53	244.15	246.53
4713	AMEX	MDY	Thu, May 8, 2014	246.60	249.36	245.23	245.80
4712	AMEX	MDY	Wed, May 7, 2014	246.50	247.13	243.52	247.05
4711	AMEX	MDY	Tue, May 6, 2014	247.14	247.82	245.56	245.87
4710	AMEX	MDY	Mon, May 5, 2014	246.15	248.36	244.86	247.70
4709	AMEX	MDY	Fri, May 2, 2014	247.15	249.57	246.54	247.53
4708	AMEX	MDY	Thu, May 1, 2014	246.38	248.50	245.61	247.08
4707	AMEX	MDY	Wed, Apr 30, 2014	244.84	246.84	243.87	246.65
4706	AMEX	MDY	Tue, Apr 29, 2014	245.13	246.08	244.47	245.18
4705	AMEX	MDY	Mon, Apr 28, 2014	246.07	246.81	241.42	244.33
4704	AMEX	MDY	Fri, Apr 25, 2014	247.07	247.39	244.69	245.16
4703	AMEX	MDY	Thu, Apr 24, 2014	248.92	248.96	245.95	248.11
4702	AMEX	MDY	Wed, Apr 23, 2014	248.26	249.00	247.58	247.90
4701	AMEX	MDY	Tue, Apr 22, 2014	246.75	248.92	246.68	248.22
4700	AMEX	MDY	Mon, Apr 21, 2014	245.74	246.72	244.94	246.44
4699	AMEX	MDY	Thu, Apr 17, 2014	244.78	246.37	244.50	245.74
4698	AMEX	MDY	Wed, Apr 16, 2014	244.40	245.34	243.14	245.20
4697	AMEX	MDY	Tue, Apr 15, 2014	241.50	243.06	238.34	242.44
4696	AMEX	MDY	Mon, Apr 14, 2014	241.53	242.37	239.14	240.84
4695	AMEX	MDY	Fri, Apr 11, 2014	241.47	242.99	239.26	239.77
4694	AMEX	MDY	Thu, Apr 10, 2014	247.85	248.23	242.18	242.74
4693	AMEX	MDY	Wed, Apr 9, 2014	246.54	248.33	245.56	248.15
4692	AMEX	MDY	Tue, Apr 8, 2014	244.19	246.30	243.00	245.76
4691	AMEX	MDY	Mon, Apr 7, 2014	247.95	248.49	243.46	244.33
4690	AMEX	MDY	Fri, Apr 4, 2014	254.08	254.48	247.94	248.57
4689	AMEX	MDY	Thu, Apr 3, 2014	253.89	254.20	251.65	252.43
4688	AMEX	MDY	Wed, Apr 2, 2014	253.20	253.83	252.50	253.63
4687	AMEX	MDY	Tue, Apr 1, 2014	251.25	252.86	250.93	252.86
4686	AMEX	MDY	Mon, Mar 31, 2014	248.73	250.93	247.59	250.57
4685	AMEX	MDY	Fri, Mar 28, 2014	246.39	248.76	245.84	246.87
4684	AMEX	MDY	Thu, Mar 27, 2014	246.31	246.95	244.68	245.60
4683	AMEX	MDY	Wed, Mar 26, 2014	250.54	251.07	246.13	246.19
4682	AMEX	MDY	Tue, Mar 25, 2014	250.02	251.18	248.07	249.46
4681	AMEX	MDY	Mon, Mar 24, 2014	251.64	252.47	247.38	248.79
4680	AMEX	MDY	Fri, Mar 21, 2014	252.23	253.37	250.55	250.70
4679	AMEX	MDY	Thu, Mar 20, 2014	250.38	252.04	249.66	251.71
4678	AMEX	MDY	Wed, Mar 19, 2014	252.57	253.08	249.84	250.98
4677	AMEX	MDY	Tue, Mar 18, 2014	250.44	253.06	250.44	252.65
4676	AMEX	MDY	Mon, Mar 17, 2014	249.88	251.64	249.61	250.42
4675	AMEX	MDY	Fri, Mar 14, 2014	247.42	249.56	247.17	248.67
4674	AMEX	MDY	Thu, Mar 13, 2014	251.27	251.51	246.96	247.79
4673	AMEX	MDY	Wed, Mar 12, 2014	248.75	250.50	248.14	250.50
4672	AMEX	MDY	Tue, Mar 11, 2014	252.10	252.83	249.37	250.22
4671	AMEX	MDY	Mon, Mar 10, 2014	253.10	253.10	250.69	251.62
4670	AMEX	MDY	Fri, Mar 7, 2014	254.05	254.11	251.80	253.00
4669	AMEX	MDY	Thu, Mar 6, 2014	253.08	253.36	252.08	252.51
4668	AMEX	MDY	Wed, Mar 5, 2014	252.90	253.17	251.90	252.39
4667	AMEX	MDY	Tue, Mar 4, 2014	251.52	253.43	251.24	252.99
4666	AMEX	MDY	Mon, Mar 3, 2014	248.42	249.82	247.01	248.92
4665	AMEX	MDY	Fri, Feb 28, 2014	249.68	251.85	249.19	250.39
4664	AMEX	MDY	Thu, Feb 27, 2014	248.59	250.08	248.11	250.08
4663	AMEX	MDY	Wed, Feb 26, 2014	248.23	250.15	247.69	248.91
4662	AMEX	MDY	Tue, Feb 25, 2014	248.04	248.92	246.93	247.90
4661	AMEX	MDY	Mon, Feb 24, 2014	247.32	249.78	247.29	247.88
4660	AMEX	MDY	Fri, Feb 21, 2014	247.12	247.81	246.30	246.98
4659	AMEX	MDY	Thu, Feb 20, 2014	245.34	246.96	244.46	246.38
4658	AMEX	MDY	Wed, Feb 19, 2014	246.17	247.51	244.71	244.92
4657	AMEX	MDY	Tue, Feb 18, 2014	245.67	246.86	244.80	246.52
4656	AMEX	MDY	Fri, Feb 14, 2014	244.07	245.26	243.45	245.20
4655	AMEX	MDY	Thu, Feb 13, 2014	240.58	244.53	240.58	243.99
4654	AMEX	MDY	Wed, Feb 12, 2014	241.61	243.09	241.45	242.35
4653	AMEX	MDY	Tue, Feb 11, 2014	238.99	241.53	238.70	240.88
4652	AMEX	MDY	Mon, Feb 10, 2014	237.77	238.73	236.89	238.61
4651	AMEX	MDY	Fri, Feb 7, 2014	236.72	238.17	236.12	237.98
4650	AMEX	MDY	Thu, Feb 6, 2014	233.39	235.82	233.39	235.82
4649	AMEX	MDY	Wed, Feb 5, 2014	231.76	233.07	229.86	232.26
4648	AMEX	MDY	Tue, Feb 4, 2014	231.29	233.32	230.09	233.29
4647	AMEX	MDY	Mon, Feb 3, 2014	238.32	238.81	229.97	230.30
4646	AMEX	MDY	Fri, Jan 31, 2014	236.51	240.49	236.26	238.78
4645	AMEX	MDY	Thu, Jan 30, 2014	238.32	240.44	238.15	239.76
4644	AMEX	MDY	Wed, Jan 29, 2014	236.77	238.88	236.24	236.44
4643	AMEX	MDY	Tue, Jan 28, 2014	237.20	239.35	236.81	239.07
4642	AMEX	MDY	Mon, Jan 27, 2014	239.19	239.70	235.47	236.65
4641	AMEX	MDY	Fri, Jan 24, 2014	243.61	243.88	238.90	238.90
4640	AMEX	MDY	Thu, Jan 23, 2014	245.82	246.13	244.07	245.29
4639	AMEX	MDY	Wed, Jan 22, 2014	246.25	247.39	245.94	247.24
4638	AMEX	MDY	Tue, Jan 21, 2014	246.60	246.97	244.68	246.04
4637	AMEX	MDY	Fri, Jan 17, 2014	245.63	246.08	244.87	245.14
4636	AMEX	MDY	Thu, Jan 16, 2014	245.59	246.23	245.30	245.87
4635	AMEX	MDY	Wed, Jan 15, 2014	245.14	246.41	244.99	246.20
4634	AMEX	MDY	Tue, Jan 14, 2014	242.86	245.01	242.13	244.79
4633	AMEX	MDY	Mon, Jan 13, 2014	244.85	245.24	241.19	241.96
4632	AMEX	MDY	Fri, Jan 10, 2014	244.00	245.44	243.58	245.44
4631	AMEX	MDY	Thu, Jan 9, 2014	244.11	244.55	242.26	243.64
4630	AMEX	MDY	Wed, Jan 8, 2014	242.94	243.80	241.78	243.40
4629	AMEX	MDY	Tue, Jan 7, 2014	241.82	243.60	241.62	242.93
4628	AMEX	MDY	Mon, Jan 6, 2014	243.38	243.60	240.85	240.93
4627	AMEX	MDY	Fri, Jan 3, 2014	242.07	243.03	241.69	242.46
4626	AMEX	MDY	Thu, Jan 2, 2014	243.31	243.51	240.68	241.40
4625	AMEX	MDY	Tue, Dec 31, 2013	243.76	244.46	243.59	244.20
4624	AMEX	MDY	Mon, Dec 30, 2013	242.80	243.66	242.63	243.25
4623	AMEX	MDY	Fri, Dec 27, 2013	243.18	243.66	242.58	242.98
4622	AMEX	MDY	Thu, Dec 26, 2013	243.53	243.96	242.49	242.78
4621	AMEX	MDY	Tue, Dec 24, 2013	241.79	242.74	241.79	242.70
4620	AMEX	MDY	Mon, Dec 23, 2013	240.72	241.71	240.56	241.57
4619	AMEX	MDY	Fri, Dec 20, 2013	237.34	239.88	237.04	239.67
4618	AMEX	MDY	Thu, Dec 19, 2013	239.31	239.31	237.48	237.71
4617	AMEX	MDY	Wed, Dec 18, 2013	237.26	239.73	235.00	239.68
4616	AMEX	MDY	Tue, Dec 17, 2013	236.92	237.20	235.44	236.73
4615	AMEX	MDY	Mon, Dec 16, 2013	236.10	237.24	236.03	236.84
4614	AMEX	MDY	Fri, Dec 13, 2013	234.81	235.87	233.94	235.17
4613	AMEX	MDY	Thu, Dec 12, 2013	234.13	235.00	233.53	234.45
4612	AMEX	MDY	Wed, Dec 11, 2013	238.40	238.40	233.90	234.21
4611	AMEX	MDY	Tue, Dec 10, 2013	238.33	239.97	238.10	238.11
4610	AMEX	MDY	Mon, Dec 9, 2013	238.77	239.83	238.44	238.89
4609	AMEX	MDY	Fri, Dec 6, 2013	239.27	239.50	237.93	238.55
4608	AMEX	MDY	Thu, Dec 5, 2013	236.12	236.78	235.30	236.78
4607	AMEX	MDY	Wed, Dec 4, 2013	235.86	237.56	234.30	236.29
4606	AMEX	MDY	Tue, Dec 3, 2013	236.76	237.96	235.71	236.69
4605	AMEX	MDY	Mon, Dec 2, 2013	237.52	239.62	236.12	237.51
4604	AMEX	MDY	Fri, Nov 29, 2013	238.78	238.97	237.43	237.43
4603	AMEX	MDY	Wed, Nov 27, 2013	238.13	238.53	237.46	238.47
4602	AMEX	MDY	Tue, Nov 26, 2013	237.71	238.45	237.15	237.86
4601	AMEX	MDY	Mon, Nov 25, 2013	238.76	238.76	237.28	237.87
4600	AMEX	MDY	Fri, Nov 22, 2013	237.74	238.42	237.18	238.20
4599	AMEX	MDY	Thu, Nov 21, 2013	235.87	237.91	235.58	237.79
4598	AMEX	MDY	Wed, Nov 20, 2013	236.04	236.80	234.06	234.89
4597	AMEX	MDY	Tue, Nov 19, 2013	236.74	237.30	234.78	235.43
4596	AMEX	MDY	Mon, Nov 18, 2013	239.52	239.52	236.56	237.05
4595	AMEX	MDY	Fri, Nov 15, 2013	238.20	238.82	237.69	238.79
4594	AMEX	MDY	Thu, Nov 14, 2013	236.96	238.19	236.41	238.03
4593	AMEX	MDY	Wed, Nov 13, 2013	233.16	237.09	233.16	237.04
4592	AMEX	MDY	Tue, Nov 12, 2013	234.47	234.77	233.39	234.69
4591	AMEX	MDY	Mon, Nov 11, 2013	233.86	235.17	233.48	235.02
4590	AMEX	MDY	Fri, Nov 8, 2013	230.65	234.17	230.65	234.17
4589	AMEX	MDY	Thu, Nov 7, 2013	235.58	235.81	230.58	230.60
4588	AMEX	MDY	Wed, Nov 6, 2013	236.24	236.51	234.32	234.75
4587	AMEX	MDY	Tue, Nov 5, 2013	235.49	236.04	234.17	234.98
4586	AMEX	MDY	Mon, Nov 4, 2013	235.53	236.67	234.87	236.48
4585	AMEX	MDY	Fri, Nov 1, 2013	234.92	235.69	232.98	234.73
4584	AMEX	MDY	Thu, Oct 31, 2013	234.81	236.30	233.77	234.52
4583	AMEX	MDY	Wed, Oct 30, 2013	236.74	236.96	234.08	234.73
4582	AMEX	MDY	Tue, Oct 29, 2013	235.62	236.58	234.90	236.49
4581	AMEX	MDY	Mon, Oct 28, 2013	235.62	235.85	234.46	235.32
4580	AMEX	MDY	Fri, Oct 25, 2013	235.14	235.62	234.22	235.62
4579	AMEX	MDY	Thu, Oct 24, 2013	234.84	235.21	234.03	234.87
4578	AMEX	MDY	Wed, Oct 23, 2013	234.91	235.11	233.26	234.44
4577	AMEX	MDY	Tue, Oct 22, 2013	235.63	236.95	234.83	235.99
4576	AMEX	MDY	Mon, Oct 21, 2013	235.03	235.31	234.12	234.82
4575	AMEX	MDY	Fri, Oct 18, 2013	233.79	234.82	232.87	234.60
4574	AMEX	MDY	Thu, Oct 17, 2013	229.71	232.91	229.68	232.64
4573	AMEX	MDY	Wed, Oct 16, 2013	229.51	230.96	228.93	230.96
4572	AMEX	MDY	Tue, Oct 15, 2013	229.62	230.16	227.42	227.98
4571	AMEX	MDY	Mon, Oct 14, 2013	228.08	230.41	227.83	230.41
4570	AMEX	MDY	Fri, Oct 11, 2013	226.80	229.54	226.60	229.54
4569	AMEX	MDY	Thu, Oct 10, 2013	225.13	227.44	224.57	227.35
4568	AMEX	MDY	Wed, Oct 9, 2013	223.42	223.58	221.28	222.40
4567	AMEX	MDY	Tue, Oct 8, 2013	225.74	226.48	222.94	223.18
4566	AMEX	MDY	Mon, Oct 7, 2013	226.25	227.56	225.72	225.83
4565	AMEX	MDY	Fri, Oct 4, 2013	227.19	228.83	226.84	228.46
4564	AMEX	MDY	Thu, Oct 3, 2013	228.46	228.61	225.34	227.14
4563	AMEX	MDY	Wed, Oct 2, 2013	228.12	229.25	227.06	228.97
4562	AMEX	MDY	Tue, Oct 1, 2013	225.99	230.26	225.82	229.43
4561	AMEX	MDY	Mon, Sep 30, 2013	224.02	226.88	223.74	226.33
4560	AMEX	MDY	Fri, Sep 27, 2013	225.69	226.83	225.45	226.20
4559	AMEX	MDY	Thu, Sep 26, 2013	226.05	227.67	225.88	227.10
4558	AMEX	MDY	Wed, Sep 25, 2013	225.82	227.05	224.89	225.77
4557	AMEX	MDY	Tue, Sep 24, 2013	225.78	227.03	224.48	225.64
4556	AMEX	MDY	Mon, Sep 23, 2013	226.30	226.31	224.27	225.32
4555	AMEX	MDY	Fri, Sep 20, 2013	228.84	228.84	226.25	226.28
4554	AMEX	MDY	Thu, Sep 19, 2013	229.81	229.89	228.46	228.64
4553	AMEX	MDY	Wed, Sep 18, 2013	226.82	229.62	225.45	229.18
4552	AMEX	MDY	Tue, Sep 17, 2013	225.37	227.11	225.23	227.11
4551	AMEX	MDY	Mon, Sep 16, 2013	226.95	227.09	224.92	225.33
4550	AMEX	MDY	Fri, Sep 13, 2013	224.17	224.31	222.99	224.07
4549	AMEX	MDY	Thu, Sep 12, 2013	224.42	224.80	223.24	223.66
4548	AMEX	MDY	Wed, Sep 11, 2013	223.85	224.39	222.91	224.32
4547	AMEX	MDY	Tue, Sep 10, 2013	223.17	224.10	222.48	224.10
4546	AMEX	MDY	Mon, Sep 9, 2013	219.14	221.89	218.98	221.76
4545	AMEX	MDY	Fri, Sep 6, 2013	219.06	219.82	216.01	218.56
4544	AMEX	MDY	Thu, Sep 5, 2013	217.71	218.89	217.56	217.95
4543	AMEX	MDY	Wed, Sep 4, 2013	215.54	217.91	214.64	217.61
4542	AMEX	MDY	Tue, Sep 3, 2013	218.53	218.95	213.21	215.10
4541	AMEX	MDY	Fri, Aug 30, 2013	219.05	219.05	215.27	215.45
4540	AMEX	MDY	Thu, Aug 29, 2013	217.32	219.84	217.32	218.92
4539	AMEX	MDY	Wed, Aug 28, 2013	217.19	218.75	216.88	217.90
4538	AMEX	MDY	Tue, Aug 27, 2013	219.57	220.02	217.12	217.29
4537	AMEX	MDY	Mon, Aug 26, 2013	221.93	223.00	221.16	221.99
4536	AMEX	MDY	Fri, Aug 23, 2013	222.09	222.09	220.08	221.78
4535	AMEX	MDY	Thu, Aug 22, 2013	219.34	222.09	219.33	221.42
4534	AMEX	MDY	Wed, Aug 21, 2013	219.59	221.15	218.45	218.99
4533	AMEX	MDY	Tue, Aug 20, 2013	218.06	221.19	217.94	220.92
4532	AMEX	MDY	Mon, Aug 19, 2013	219.21	219.98	217.87	217.87
4531	AMEX	MDY	Fri, Aug 16, 2013	219.63	220.93	219.26	219.51
4530	AMEX	MDY	Thu, Aug 15, 2013	221.78	222.02	219.71	219.94
4529	AMEX	MDY	Wed, Aug 14, 2013	225.31	225.54	224.00	224.00
4528	AMEX	MDY	Tue, Aug 13, 2013	226.09	226.09	223.99	225.64
4527	AMEX	MDY	Mon, Aug 12, 2013	223.83	226.13	223.79	225.89
4526	AMEX	MDY	Fri, Aug 9, 2013	224.59	225.92	224.26	225.13
4525	AMEX	MDY	Thu, Aug 8, 2013	224.88	225.57	223.95	224.86
4524	AMEX	MDY	Wed, Aug 7, 2013	225.01	225.29	223.46	223.94
4523	AMEX	MDY	Tue, Aug 6, 2013	227.21	227.59	225.14	225.58
4522	AMEX	MDY	Mon, Aug 5, 2013	227.67	228.33	227.25	228.02
4521	AMEX	MDY	Fri, Aug 2, 2013	227.86	228.32	227.25	227.97
4520	AMEX	MDY	Thu, Aug 1, 2013	226.21	229.56	225.91	228.80
4519	AMEX	MDY	Wed, Jul 31, 2013	224.06	225.76	223.56	224.11
4518	AMEX	MDY	Tue, Jul 30, 2013	223.30	223.84	222.58	223.13
4517	AMEX	MDY	Mon, Jul 29, 2013	222.76	224.01	221.83	222.67
4516	AMEX	MDY	Fri, Jul 26, 2013	223.08	223.74	222.22	223.29
4515	AMEX	MDY	Thu, Jul 25, 2013	223.23	224.75	222.91	224.51
4514	AMEX	MDY	Wed, Jul 24, 2013	226.27	226.59	223.28	223.63
4513	AMEX	MDY	Tue, Jul 23, 2013	226.12	226.14	224.87	225.34
4512	AMEX	MDY	Mon, Jul 22, 2013	224.96	225.65	224.33	225.32
4511	AMEX	MDY	Fri, Jul 19, 2013	223.71	224.71	223.50	224.56
4510	AMEX	MDY	Thu, Jul 18, 2013	223.02	224.52	222.58	224.25
4509	AMEX	MDY	Wed, Jul 17, 2013	222.54	222.93	221.52	222.26
4508	AMEX	MDY	Tue, Jul 16, 2013	223.10	223.55	220.99	221.23
4507	AMEX	MDY	Mon, Jul 15, 2013	222.45	223.19	221.79	223.00
4506	AMEX	MDY	Fri, Jul 12, 2013	221.46	222.32	221.25	221.78
4505	AMEX	MDY	Thu, Jul 11, 2013	221.00	221.54	220.19	221.41
4504	AMEX	MDY	Wed, Jul 10, 2013	218.58	218.92	217.46	218.59
4503	AMEX	MDY	Tue, Jul 9, 2013	217.28	218.91	216.58	218.48
4502	AMEX	MDY	Mon, Jul 8, 2013	216.70	217.24	215.93	216.17
4501	AMEX	MDY	Fri, Jul 5, 2013	215.03	215.82	212.68	215.82
4500	AMEX	MDY	Wed, Jul 3, 2013	212.22	213.59	211.80	212.98
4499	AMEX	MDY	Tue, Jul 2, 2013	213.30	214.86	211.88	212.91
4498	AMEX	MDY	Mon, Jul 1, 2013	211.77	214.77	211.59	213.18
4497	AMEX	MDY	Fri, Jun 28, 2013	210.90	212.23	210.08	210.10
4496	AMEX	MDY	Thu, Jun 27, 2013	209.82	212.01	209.80	211.38
4495	AMEX	MDY	Wed, Jun 26, 2013	208.85	209.32	207.42	208.38
4494	AMEX	MDY	Tue, Jun 25, 2013	206.56	207.48	204.70	207.09
4493	AMEX	MDY	Mon, Jun 24, 2013	204.27	206.23	202.45	204.52
4492	AMEX	MDY	Fri, Jun 21, 2013	207.27	208.16	204.77	206.85
4491	AMEX	MDY	Thu, Jun 20, 2013	211.02	211.38	207.41	207.71
4490	AMEX	MDY	Wed, Jun 19, 2013	216.35	216.98	213.43	213.43
4489	AMEX	MDY	Tue, Jun 18, 2013	215.12	217.19	215.12	217.04
4488	AMEX	MDY	Mon, Jun 17, 2013	215.44	215.78	214.01	215.13
4487	AMEX	MDY	Fri, Jun 14, 2013	214.56	215.41	213.24	213.82
4486	AMEX	MDY	Thu, Jun 13, 2013	210.48	214.99	210.22	214.69
4485	AMEX	MDY	Wed, Jun 12, 2013	214.17	214.45	210.37	210.83
4484	AMEX	MDY	Tue, Jun 11, 2013	213.14	214.82	211.68	212.64
4483	AMEX	MDY	Mon, Jun 10, 2013	216.12	216.15	214.09	215.45
4482	AMEX	MDY	Fri, Jun 7, 2013	214.48	215.55	212.74	215.28
4481	AMEX	MDY	Thu, Jun 6, 2013	210.71	213.33	210.27	213.33
4480	AMEX	MDY	Wed, Jun 5, 2013	213.03	213.49	210.55	210.58
4479	AMEX	MDY	Tue, Jun 4, 2013	215.22	216.44	212.50	213.67
4478	AMEX	MDY	Mon, Jun 3, 2013	215.85	216.23	213.10	215.07
4477	AMEX	MDY	Fri, May 31, 2013	216.78	218.85	215.61	215.80
4476	AMEX	MDY	Thu, May 30, 2013	216.71	218.32	216.48	217.95
4475	AMEX	MDY	Wed, May 29, 2013	216.62	217.07	214.43	216.03
4474	AMEX	MDY	Tue, May 28, 2013	219.17	220.06	216.89	217.89
4473	AMEX	MDY	Fri, May 24, 2013	216.06	216.52	214.48	216.52
4472	AMEX	MDY	Thu, May 23, 2013	214.99	217.38	214.49	217.16
4471	AMEX	MDY	Wed, May 22, 2013	221.35	222.97	216.46	217.40
4470	AMEX	MDY	Tue, May 21, 2013	220.90	221.80	220.39	221.15
4469	AMEX	MDY	Mon, May 20, 2013	220.24	221.57	220.24	220.92
4468	AMEX	MDY	Fri, May 17, 2013	219.31	220.76	219.17	220.72
4467	AMEX	MDY	Thu, May 16, 2013	219.17	220.18	218.13	218.37
4466	AMEX	MDY	Wed, May 15, 2013	218.06	219.93	218.03	219.54
4465	AMEX	MDY	Tue, May 14, 2013	216.36	218.79	216.36	218.71
4464	AMEX	MDY	Mon, May 13, 2013	216.19	216.78	215.47	216.18
4463	AMEX	MDY	Fri, May 10, 2013	215.66	216.69	215.21	216.69
4462	AMEX	MDY	Thu, May 9, 2013	215.96	216.21	214.89	215.22
4461	AMEX	MDY	Wed, May 8, 2013	214.41	216.27	214.40	216.27
4460	AMEX	MDY	Tue, May 7, 2013	213.56	215.00	213.17	214.86
4459	AMEX	MDY	Mon, May 6, 2013	212.08	213.34	211.82	213.18
4458	AMEX	MDY	Fri, May 3, 2013	211.49	213.07	210.74	211.94
4457	AMEX	MDY	Thu, May 2, 2013	208.14	209.57	207.71	209.44
4456	AMEX	MDY	Wed, May 1, 2013	210.35	210.49	207.16	207.24
4455	AMEX	MDY	Tue, Apr 30, 2013	209.30	211.11	208.61	210.97
4454	AMEX	MDY	Mon, Apr 29, 2013	208.38	209.64	208.05	209.19
4453	AMEX	MDY	Fri, Apr 26, 2013	208.23	208.72	206.92	207.68
4452	AMEX	MDY	Thu, Apr 25, 2013	208.20	209.61	207.83	208.53
4451	AMEX	MDY	Wed, Apr 24, 2013	206.87	207.79	206.46	207.69
4450	AMEX	MDY	Tue, Apr 23, 2013	205.78	207.07	204.86	206.83
4449	AMEX	MDY	Mon, Apr 22, 2013	204.20	205.17	201.81	204.76
4448	AMEX	MDY	Fri, Apr 19, 2013	202.47	204.31	201.38	204.31
4447	AMEX	MDY	Thu, Apr 18, 2013	202.75	202.99	200.29	201.00
4446	AMEX	MDY	Wed, Apr 17, 2013	203.99	204.07	200.87	202.35
4445	AMEX	MDY	Tue, Apr 16, 2013	203.94	205.76	203.28	205.50
4444	AMEX	MDY	Mon, Apr 15, 2013	207.92	208.13	201.91	202.40
4443	AMEX	MDY	Fri, Apr 12, 2013	209.24	209.62	207.87	208.95
4442	AMEX	MDY	Thu, Apr 11, 2013	208.93	210.58	208.81	209.82
4441	AMEX	MDY	Wed, Apr 10, 2013	206.69	209.19	206.67	209.02
4440	AMEX	MDY	Tue, Apr 9, 2013	206.48	207.02	205.29	206.17
4439	AMEX	MDY	Mon, Apr 8, 2013	204.97	206.24	203.76	206.11
4438	AMEX	MDY	Fri, Apr 5, 2013	201.91	204.67	201.44	204.55
4437	AMEX	MDY	Thu, Apr 4, 2013	203.74	204.84	203.44	204.70
4436	AMEX	MDY	Wed, Apr 3, 2013	207.36	207.43	203.03	203.50
4435	AMEX	MDY	Tue, Apr 2, 2013	208.70	208.97	206.34	206.78
4434	AMEX	MDY	Mon, Apr 1, 2013	209.64	209.98	207.02	207.63
4433	AMEX	MDY	Thu, Mar 28, 2013	208.58	210.08	208.34	209.72
4432	AMEX	MDY	Wed, Mar 27, 2013	206.81	208.65	206.08	208.55
4431	AMEX	MDY	Tue, Mar 26, 2013	207.70	208.21	206.92	208.16
4430	AMEX	MDY	Mon, Mar 25, 2013	207.76	208.63	205.81	206.78
4429	AMEX	MDY	Fri, Mar 22, 2013	207.39	207.60	206.81	207.37
4428	AMEX	MDY	Thu, Mar 21, 2013	206.89	208.23	205.97	206.68
4427	AMEX	MDY	Wed, Mar 20, 2013	207.60	208.61	207.07	208.50
4426	AMEX	MDY	Tue, Mar 19, 2013	207.32	207.67	204.67	206.36
4425	AMEX	MDY	Mon, Mar 18, 2013	205.76	207.78	205.62	206.64
4424	AMEX	MDY	Fri, Mar 15, 2013	207.38	207.94	206.94	207.64
4423	AMEX	MDY	Thu, Mar 14, 2013	207.40	208.49	207.18	208.49
4422	AMEX	MDY	Wed, Mar 13, 2013	206.37	207.16	205.81	206.89
4421	AMEX	MDY	Tue, Mar 12, 2013	206.07	206.53	205.35	206.25
4420	AMEX	MDY	Mon, Mar 11, 2013	205.73	206.32	205.32	206.32
4419	AMEX	MDY	Fri, Mar 8, 2013	205.54	206.20	204.15	206.11
4418	AMEX	MDY	Thu, Mar 7, 2013	203.84	204.59	203.74	204.29
4417	AMEX	MDY	Wed, Mar 6, 2013	203.83	204.40	203.29	203.78
4416	AMEX	MDY	Tue, Mar 5, 2013	201.71	203.63	201.71	203.42
4415	AMEX	MDY	Mon, Mar 4, 2013	199.77	200.79	198.85	200.75
4414	AMEX	MDY	Fri, Mar 1, 2013	199.43	200.58	197.70	200.23
4413	AMEX	MDY	Thu, Feb 28, 2013	200.72	202.23	200.51	200.51
4412	AMEX	MDY	Wed, Feb 27, 2013	198.23	201.63	198.04	201.00
4411	AMEX	MDY	Tue, Feb 26, 2013	197.66	198.50	196.36	198.12
4410	AMEX	MDY	Mon, Feb 25, 2013	201.99	202.06	196.88	196.89
4409	AMEX	MDY	Fri, Feb 22, 2013	200.03	201.48	199.73	201.48
4408	AMEX	MDY	Thu, Feb 21, 2013	200.80	201.26	198.10	199.02
4407	AMEX	MDY	Wed, Feb 20, 2013	204.42	204.54	200.78	200.78
4406	AMEX	MDY	Tue, Feb 19, 2013	203.39	204.49	203.30	204.44
4405	AMEX	MDY	Fri, Feb 15, 2013	203.50	203.79	202.65	203.13
4404	AMEX	MDY	Thu, Feb 14, 2013	202.40	203.59	202.30	203.43
4403	AMEX	MDY	Wed, Feb 13, 2013	202.52	203.14	202.00	202.90
4402	AMEX	MDY	Tue, Feb 12, 2013	201.39	202.50	201.38	202.37
4401	AMEX	MDY	Mon, Feb 11, 2013	201.81	201.83	200.92	201.40
4400	AMEX	MDY	Fri, Feb 8, 2013	201.02	201.90	200.90	201.90
4399	AMEX	MDY	Thu, Feb 7, 2013	200.95	201.23	199.29	200.64
4398	AMEX	MDY	Wed, Feb 6, 2013	199.40	200.97	199.29	200.97
4397	AMEX	MDY	Tue, Feb 5, 2013	199.48	200.36	199.06	199.86
4396	AMEX	MDY	Mon, Feb 4, 2013	199.39	200.17	198.03	198.59
4395	AMEX	MDY	Fri, Feb 1, 2013	199.69	200.82	199.24	200.48
4394	AMEX	MDY	Thu, Jan 31, 2013	198.01	199.25	197.89	198.90
4393	AMEX	MDY	Wed, Jan 30, 2013	199.40	199.44	197.83	198.02
4392	AMEX	MDY	Tue, Jan 29, 2013	199.28	199.40	198.43	199.24
4391	AMEX	MDY	Mon, Jan 28, 2013	199.90	199.99	198.37	199.34
4390	AMEX	MDY	Fri, Jan 25, 2013	198.78	199.64	197.73	199.64
4389	AMEX	MDY	Thu, Jan 24, 2013	197.00	198.51	196.84	197.76
4388	AMEX	MDY	Wed, Jan 23, 2013	196.76	197.17	196.46	196.80
4387	AMEX	MDY	Tue, Jan 22, 2013	195.32	196.83	195.21	196.82
4386	AMEX	MDY	Fri, Jan 18, 2013	194.83	195.37	194.22	195.19
4385	AMEX	MDY	Thu, Jan 17, 2013	193.85	195.17	193.74	194.78
4384	AMEX	MDY	Wed, Jan 16, 2013	193.31	193.57	192.70	193.12
4383	AMEX	MDY	Tue, Jan 15, 2013	191.67	193.72	191.61	193.59
4382	AMEX	MDY	Mon, Jan 14, 2013	192.08	193.07	192.01	192.65
4381	AMEX	MDY	Fri, Jan 11, 2013	192.67	192.75	191.63	192.28
4380	AMEX	MDY	Thu, Jan 10, 2013	193.20	193.28	191.50	192.58
4379	AMEX	MDY	Wed, Jan 9, 2013	191.65	192.31	191.49	192.18
4378	AMEX	MDY	Tue, Jan 8, 2013	191.34	191.80	190.37	191.01
4377	AMEX	MDY	Mon, Jan 7, 2013	191.38	191.84	191.00	191.52
4376	AMEX	MDY	Fri, Jan 4, 2013	191.38	192.24	190.51	192.05
4375	AMEX	MDY	Thu, Jan 3, 2013	190.60	191.76	190.15	190.72
4374	AMEX	MDY	Wed, Jan 2, 2013	190.09	190.86	188.61	190.39
4373	AMEX	MDY	Mon, Dec 31, 2012	182.41	185.82	182.08	185.71
4372	AMEX	MDY	Fri, Dec 28, 2012	182.93	183.96	182.48	182.73
4371	AMEX	MDY	Thu, Dec 27, 2012	184.35	184.60	182.00	183.85
4370	AMEX	MDY	Wed, Dec 26, 2012	185.98	185.98	183.91	184.02
4369	AMEX	MDY	Mon, Dec 24, 2012	185.30	185.87	184.98	185.44
4368	AMEX	MDY	Fri, Dec 21, 2012	184.77	186.49	184.48	186.49
4367	AMEX	MDY	Thu, Dec 20, 2012	187.19	188.23	186.63	188.22
4366	AMEX	MDY	Wed, Dec 19, 2012	187.45	187.82	186.75	186.89
4365	AMEX	MDY	Tue, Dec 18, 2012	184.95	187.42	184.66	187.20
4364	AMEX	MDY	Mon, Dec 17, 2012	183.33	184.73	183.16	184.66
4363	AMEX	MDY	Fri, Dec 14, 2012	183.05	183.67	182.74	183.00
4362	AMEX	MDY	Thu, Dec 13, 2012	184.67	185.06	182.92	183.37
4361	AMEX	MDY	Wed, Dec 12, 2012	185.45	185.77	184.25	184.55
4360	AMEX	MDY	Tue, Dec 11, 2012	184.92	185.34	184.30	184.84
4359	AMEX	MDY	Mon, Dec 10, 2012	182.99	184.11	182.77	184.05
4358	AMEX	MDY	Fri, Dec 7, 2012	183.33	183.46	182.26	182.91
4357	AMEX	MDY	Thu, Dec 6, 2012	182.24	183.11	182.01	182.67
4356	AMEX	MDY	Wed, Dec 5, 2012	182.52	182.98	180.91	182.30
4355	AMEX	MDY	Tue, Dec 4, 2012	181.94	182.51	181.05	181.91
4354	AMEX	MDY	Mon, Dec 3, 2012	183.63	183.65	181.50	182.03
4353	AMEX	MDY	Fri, Nov 30, 2012	182.87	182.87	181.73	182.35
4352	AMEX	MDY	Thu, Nov 29, 2012	182.32	182.60	181.21	182.42
4351	AMEX	MDY	Wed, Nov 28, 2012	179.22	181.26	177.94	181.18
4350	AMEX	MDY	Tue, Nov 27, 2012	180.16	180.97	179.76	180.01
4349	AMEX	MDY	Mon, Nov 26, 2012	179.89	180.67	179.29	180.41
4348	AMEX	MDY	Fri, Nov 23, 2012	179.19	180.66	179.15	180.55
4347	AMEX	MDY	Wed, Nov 21, 2012	178.03	178.56	177.50	178.40
4346	AMEX	MDY	Tue, Nov 20, 2012	176.74	178.02	176.53	177.89
4345	AMEX	MDY	Mon, Nov 19, 2012	175.49	177.29	175.29	177.29
4344	AMEX	MDY	Fri, Nov 16, 2012	172.66	173.92	171.55	173.76
4343	AMEX	MDY	Thu, Nov 15, 2012	172.86	173.87	171.53	172.52
4342	AMEX	MDY	Wed, Nov 14, 2012	176.55	176.85	172.82	173.20
4341	AMEX	MDY	Tue, Nov 13, 2012	175.72	177.61	175.38	176.49
4340	AMEX	MDY	Mon, Nov 12, 2012	177.27	177.38	176.25	176.54
4339	AMEX	MDY	Fri, Nov 9, 2012	175.56	178.10	175.54	176.80
4338	AMEX	MDY	Thu, Nov 8, 2012	178.65	179.14	176.37	176.37
4337	AMEX	MDY	Wed, Nov 7, 2012	180.71	180.87	177.91	178.88
4336	AMEX	MDY	Tue, Nov 6, 2012	181.67	183.09	181.30	182.69
4335	AMEX	MDY	Mon, Nov 5, 2012	179.92	181.20	179.38	181.10
4334	AMEX	MDY	Fri, Nov 2, 2012	183.36	183.42	179.94	179.99
4333	AMEX	MDY	Thu, Nov 1, 2012	178.76	182.84	177.97	182.68
4332	AMEX	MDY	Wed, Oct 31, 2012	177.67	178.60	176.88	178.40
4331	AMEX	MDY	Fri, Oct 26, 2012	178.13	178.67	176.30	177.56
4330	AMEX	MDY	Thu, Oct 25, 2012	178.73	179.29	176.65	178.07
4329	AMEX	MDY	Wed, Oct 24, 2012	178.96	179.26	177.40	177.68
4328	AMEX	MDY	Tue, Oct 23, 2012	177.59	178.74	176.07	178.18
4327	AMEX	MDY	Mon, Oct 22, 2012	179.61	180.02	178.31	179.48
4326	AMEX	MDY	Fri, Oct 19, 2012	181.65	181.81	179.19	179.59
4325	AMEX	MDY	Thu, Oct 18, 2012	182.26	182.83	181.54	182.37
4324	AMEX	MDY	Wed, Oct 17, 2012	181.12	182.89	180.89	182.51
4323	AMEX	MDY	Tue, Oct 16, 2012	179.85	181.17	179.76	181.17
4322	AMEX	MDY	Mon, Oct 15, 2012	178.28	179.32	177.19	179.32
4321	AMEX	MDY	Fri, Oct 12, 2012	178.97	179.24	177.32	177.66
4320	AMEX	MDY	Thu, Oct 11, 2012	179.45	180.17	178.80	179.13
4319	AMEX	MDY	Wed, Oct 10, 2012	179.19	179.23	177.75	178.23
4318	AMEX	MDY	Tue, Oct 9, 2012	180.64	180.97	178.72	179.11
4317	AMEX	MDY	Mon, Oct 8, 2012	180.53	181.39	180.27	180.71
4316	AMEX	MDY	Fri, Oct 5, 2012	182.26	183.05	181.02	181.53
4315	AMEX	MDY	Thu, Oct 4, 2012	180.38	181.72	179.67	181.53
4314	AMEX	MDY	Wed, Oct 3, 2012	180.30	180.72	178.94	179.86
4313	AMEX	MDY	Tue, Oct 2, 2012	179.63	180.11	178.96	179.90
4312	AMEX	MDY	Mon, Oct 1, 2012	180.91	180.94	177.95	178.97
4311	AMEX	MDY	Fri, Sep 28, 2012	179.83	180.69	178.99	179.92
4310	AMEX	MDY	Thu, Sep 27, 2012	179.26	181.02	178.75	180.68
4309	AMEX	MDY	Wed, Sep 26, 2012	180.11	180.30	177.86	178.57
4308	AMEX	MDY	Tue, Sep 25, 2012	183.44	183.60	179.78	179.94
4307	AMEX	MDY	Mon, Sep 24, 2012	182.26	183.37	182.04	182.73
4306	AMEX	MDY	Fri, Sep 21, 2012	184.22	184.64	182.74	182.74
4305	AMEX	MDY	Thu, Sep 20, 2012	183.72	183.72	182.54	183.40
4304	AMEX	MDY	Wed, Sep 19, 2012	184.53	185.09	183.92	184.67
4303	AMEX	MDY	Tue, Sep 18, 2012	185.00	185.05	183.81	184.22
4302	AMEX	MDY	Mon, Sep 17, 2012	186.56	186.86	185.11	185.50
4301	AMEX	MDY	Fri, Sep 14, 2012	186.00	187.88	185.74	187.25
4300	AMEX	MDY	Thu, Sep 13, 2012	183.60	185.83	182.54	185.31
4299	AMEX	MDY	Wed, Sep 12, 2012	183.21	183.49	182.41	183.49
4298	AMEX	MDY	Tue, Sep 11, 2012	182.37	183.12	182.14	182.54
4297	AMEX	MDY	Mon, Sep 10, 2012	182.84	183.38	182.27	182.42
4296	AMEX	MDY	Fri, Sep 7, 2012	182.52	183.69	182.24	183.16
4295	AMEX	MDY	Thu, Sep 6, 2012	179.86	182.66	179.73	182.21
4294	AMEX	MDY	Wed, Sep 5, 2012	179.11	179.35	178.20	178.71
4293	AMEX	MDY	Tue, Sep 4, 2012	177.17	179.47	175.85	179.00
4292	AMEX	MDY	Fri, Aug 31, 2012	177.61	177.75	175.35	177.05
4291	AMEX	MDY	Thu, Aug 30, 2012	176.52	176.91	175.38	176.22
4290	AMEX	MDY	Wed, Aug 29, 2012	177.48	178.00	176.78	177.52
4289	AMEX	MDY	Tue, Aug 28, 2012	176.46	177.74	176.15	177.40
4288	AMEX	MDY	Mon, Aug 27, 2012	177.65	177.65	176.29	176.65
4287	AMEX	MDY	Fri, Aug 24, 2012	176.01	177.20	175.46	176.70
4286	AMEX	MDY	Thu, Aug 23, 2012	177.18	177.21	175.72	176.24
4285	AMEX	MDY	Wed, Aug 22, 2012	177.56	177.97	176.58	177.41
4284	AMEX	MDY	Tue, Aug 21, 2012	178.17	179.24	177.31	177.78
4283	AMEX	MDY	Mon, Aug 20, 2012	177.78	178.07	176.75	177.57
4282	AMEX	MDY	Fri, Aug 17, 2012	177.49	178.19	177.10	178.10
4281	AMEX	MDY	Thu, Aug 16, 2012	175.67	177.53	175.31	177.33
4280	AMEX	MDY	Wed, Aug 15, 2012	174.46	175.79	174.22	175.79
4279	AMEX	MDY	Tue, Aug 14, 2012	175.69	175.76	174.08	174.56
4278	AMEX	MDY	Mon, Aug 13, 2012	175.01	175.30	173.37	174.83
4277	AMEX	MDY	Fri, Aug 10, 2012	174.33	175.26	173.83	175.09
4276	AMEX	MDY	Thu, Aug 9, 2012	174.60	175.60	174.40	175.06
4275	AMEX	MDY	Wed, Aug 8, 2012	173.81	175.05	173.81	174.73
4274	AMEX	MDY	Tue, Aug 7, 2012	173.98	175.47	173.73	174.59
4273	AMEX	MDY	Mon, Aug 6, 2012	172.28	173.53	172.14	172.81
4272	AMEX	MDY	Fri, Aug 3, 2012	171.31	172.60	171.06	171.91
4271	AMEX	MDY	Thu, Aug 2, 2012	167.91	169.88	167.38	168.65
4270	AMEX	MDY	Wed, Aug 1, 2012	171.82	172.37	169.43	169.46
4269	AMEX	MDY	Tue, Jul 31, 2012	172.02	172.78	171.06	171.07
4268	AMEX	MDY	Mon, Jul 30, 2012	172.85	173.52	171.69	172.28
4267	AMEX	MDY	Fri, Jul 27, 2012	170.20	173.45	169.65	172.72
4266	AMEX	MDY	Thu, Jul 26, 2012	169.36	169.99	167.82	169.20
4265	AMEX	MDY	Wed, Jul 25, 2012	167.03	167.78	165.88	166.72
4264	AMEX	MDY	Tue, Jul 24, 2012	169.27	169.27	165.42	166.37
4263	AMEX	MDY	Mon, Jul 23, 2012	168.20	169.34	167.01	168.85
4262	AMEX	MDY	Fri, Jul 20, 2012	171.40	172.20	170.93	171.14
4261	AMEX	MDY	Thu, Jul 19, 2012	173.38	173.70	172.19	172.74
4260	AMEX	MDY	Wed, Jul 18, 2012	171.08	173.29	170.89	172.65
4259	AMEX	MDY	Tue, Jul 17, 2012	171.41	171.73	168.94	171.49
4258	AMEX	MDY	Mon, Jul 16, 2012	171.15	171.23	169.50	170.46
4257	AMEX	MDY	Fri, Jul 13, 2012	169.49	171.72	169.41	171.51
4256	AMEX	MDY	Thu, Jul 12, 2012	168.25	169.65	166.79	168.84
4255	AMEX	MDY	Wed, Jul 11, 2012	170.12	170.66	168.41	169.45
4254	AMEX	MDY	Tue, Jul 10, 2012	173.07	173.22	169.25	169.96
4253	AMEX	MDY	Mon, Jul 9, 2012	172.31	172.44	171.00	171.88
4252	AMEX	MDY	Fri, Jul 6, 2012	172.78	172.99	171.54	172.49
4251	AMEX	MDY	Thu, Jul 5, 2012	174.43	175.04	173.19	174.50
4250	AMEX	MDY	Tue, Jul 3, 2012	172.62	174.60	172.50	174.47
4249	AMEX	MDY	Mon, Jul 2, 2012	172.33	172.63	170.97	172.49
4248	AMEX	MDY	Fri, Jun 29, 2012	170.22	171.52	169.46	171.30
4247	AMEX	MDY	Thu, Jun 28, 2012	164.75	166.79	164.07	166.79
4246	AMEX	MDY	Wed, Jun 27, 2012	165.25	166.52	164.63	166.29
4245	AMEX	MDY	Tue, Jun 26, 2012	164.13	165.25	162.82	164.65
4244	AMEX	MDY	Mon, Jun 25, 2012	164.32	164.42	162.73	163.55
4243	AMEX	MDY	Fri, Jun 22, 2012	166.57	167.03	165.49	166.54
4242	AMEX	MDY	Thu, Jun 21, 2012	170.27	170.49	165.50	165.79
4241	AMEX	MDY	Wed, Jun 20, 2012	170.58	171.40	169.22	170.25
4240	AMEX	MDY	Tue, Jun 19, 2012	169.64	171.24	169.25	170.37
4239	AMEX	MDY	Mon, Jun 18, 2012	166.26	168.90	165.76	168.61
4238	AMEX	MDY	Fri, Jun 15, 2012	166.08	167.69	165.65	167.25
4237	AMEX	MDY	Thu, Jun 14, 2012	165.17	166.73	164.55	166.05
4236	AMEX	MDY	Wed, Jun 13, 2012	166.73	167.45	164.33	164.98
4235	AMEX	MDY	Tue, Jun 12, 2012	166.16	167.31	164.92	167.22
4234	AMEX	MDY	Mon, Jun 11, 2012	170.36	170.59	165.28	165.55
4233	AMEX	MDY	Fri, Jun 8, 2012	167.24	168.95	166.02	168.72
4232	AMEX	MDY	Thu, Jun 7, 2012	170.35	170.54	167.19	167.33
4231	AMEX	MDY	Wed, Jun 6, 2012	165.88	168.20	165.65	168.10
4230	AMEX	MDY	Tue, Jun 5, 2012	161.58	164.74	161.53	164.56
4229	AMEX	MDY	Mon, Jun 4, 2012	163.67	164.10	160.69	162.51
4228	AMEX	MDY	Fri, Jun 1, 2012	165.37	165.95	163.27	163.34
4227	AMEX	MDY	Thu, May 31, 2012	168.97	169.57	166.49	168.57
4226	AMEX	MDY	Wed, May 30, 2012	170.74	170.90	168.72	169.01
4225	AMEX	MDY	Tue, May 29, 2012	171.61	172.85	170.68	172.45
4224	AMEX	MDY	Fri, May 25, 2012	170.73	171.08	169.77	170.29
4223	AMEX	MDY	Thu, May 24, 2012	170.21	170.83	168.62	170.64
4222	AMEX	MDY	Wed, May 23, 2012	167.39	170.26	166.41	170.01
4221	AMEX	MDY	Tue, May 22, 2012	168.99	170.39	167.99	169.04
4220	AMEX	MDY	Mon, May 21, 2012	165.17	168.62	164.43	168.53
4219	AMEX	MDY	Fri, May 18, 2012	167.06	167.98	164.59	164.71
4218	AMEX	MDY	Thu, May 17, 2012	171.28	171.44	166.74	166.79
4217	AMEX	MDY	Wed, May 16, 2012	173.33	174.39	171.29	171.41
4216	AMEX	MDY	Tue, May 15, 2012	173.42	174.57	172.29	172.94
4215	AMEX	MDY	Mon, May 14, 2012	173.77	174.90	172.81	173.61
4214	AMEX	MDY	Fri, May 11, 2012	174.20	177.14	174.11	175.58
4213	AMEX	MDY	Thu, May 10, 2012	176.71	176.80	174.89	175.53
4212	AMEX	MDY	Wed, May 9, 2012	174.06	176.17	172.89	175.37
4211	AMEX	MDY	Tue, May 8, 2012	175.17	176.17	172.78	176.05
4210	AMEX	MDY	Mon, May 7, 2012	175.32	176.72	175.29	176.38
4209	AMEX	MDY	Fri, May 4, 2012	177.34	177.53	175.02	175.70
4208	AMEX	MDY	Thu, May 3, 2012	181.10	181.36	177.94	178.49
4207	AMEX	MDY	Wed, May 2, 2012	179.86	181.80	179.46	181.47
4206	AMEX	MDY	Tue, May 1, 2012	180.50	183.16	179.80	181.14
4205	AMEX	MDY	Mon, Apr 30, 2012	181.74	181.84	179.94	180.20
4204	AMEX	MDY	Fri, Apr 27, 2012	181.58	182.21	180.04	181.75
4203	AMEX	MDY	Thu, Apr 26, 2012	179.00	181.42	178.87	180.99
4202	AMEX	MDY	Wed, Apr 25, 2012	178.11	179.48	177.91	179.24
4201	AMEX	MDY	Tue, Apr 24, 2012	175.85	176.95	175.27	176.20
4200	AMEX	MDY	Mon, Apr 23, 2012	175.28	175.81	173.74	175.76
4199	AMEX	MDY	Fri, Apr 20, 2012	178.05	178.99	177.46	177.48
4198	AMEX	MDY	Thu, Apr 19, 2012	177.85	179.54	176.10	177.25
4197	AMEX	MDY	Wed, Apr 18, 2012	177.54	178.46	177.26	177.93
4196	AMEX	MDY	Tue, Apr 17, 2012	176.81	179.38	176.76	178.42
4195	AMEX	MDY	Mon, Apr 16, 2012	176.41	176.98	174.38	175.62
4194	AMEX	MDY	Fri, Apr 13, 2012	177.16	177.36	175.35	175.54
4193	AMEX	MDY	Thu, Apr 12, 2012	174.59	178.10	174.59	177.74
4192	AMEX	MDY	Wed, Apr 11, 2012	174.23	175.02	172.54	174.62
4191	AMEX	MDY	Tue, Apr 10, 2012	176.31	176.81	172.34	172.64
4190	AMEX	MDY	Mon, Apr 9, 2012	176.28	177.12	175.71	176.80
4189	AMEX	MDY	Thu, Apr 5, 2012	179.26	179.95	178.65	178.99
4188	AMEX	MDY	Wed, Apr 4, 2012	180.43	180.78	178.76	179.72
4187	AMEX	MDY	Tue, Apr 3, 2012	181.28	182.55	180.66	182.18
4186	AMEX	MDY	Mon, Apr 2, 2012	180.47	182.80	179.88	181.77
4185	AMEX	MDY	Fri, Mar 30, 2012	181.99	182.05	180.16	180.71
4184	AMEX	MDY	Thu, Mar 29, 2012	179.96	181.29	178.81	180.86
4183	AMEX	MDY	Wed, Mar 28, 2012	181.96	182.38	179.47	181.13
4182	AMEX	MDY	Tue, Mar 27, 2012	182.77	183.11	182.02	182.09
4181	AMEX	MDY	Mon, Mar 26, 2012	181.78	182.84	181.53	182.84
4180	AMEX	MDY	Fri, Mar 23, 2012	179.10	180.30	177.62	180.14
4179	AMEX	MDY	Thu, Mar 22, 2012	179.28	179.75	177.67	178.97
4178	AMEX	MDY	Wed, Mar 21, 2012	181.31	181.79	180.30	180.81
4177	AMEX	MDY	Tue, Mar 20, 2012	181.11	181.45	180.29	181.01
4176	AMEX	MDY	Mon, Mar 19, 2012	181.52	183.35	181.26	182.35
4175	AMEX	MDY	Fri, Mar 16, 2012	182.02	182.30	181.44	181.74
4174	AMEX	MDY	Thu, Mar 15, 2012	180.77	182.59	180.27	182.38
4173	AMEX	MDY	Wed, Mar 14, 2012	181.82	182.22	180.20	180.71
4172	AMEX	MDY	Tue, Mar 13, 2012	179.66	182.10	179.21	182.10
4171	AMEX	MDY	Mon, Mar 12, 2012	179.27	179.58	178.05	178.61
4170	AMEX	MDY	Fri, Mar 9, 2012	177.58	180.07	177.54	179.26
4169	AMEX	MDY	Thu, Mar 8, 2012	176.74	177.92	175.63	177.54
4168	AMEX	MDY	Wed, Mar 7, 2012	174.21	175.72	173.90	175.53
4167	AMEX	MDY	Tue, Mar 6, 2012	175.34	175.50	173.31	173.80
4166	AMEX	MDY	Mon, Mar 5, 2012	177.54	177.64	176.27	177.21
4165	AMEX	MDY	Fri, Mar 2, 2012	179.06	179.63	177.13	177.85
4164	AMEX	MDY	Thu, Mar 1, 2012	178.43	180.04	178.36	179.35
4163	AMEX	MDY	Wed, Feb 29, 2012	179.21	180.03	177.43	177.67
4162	AMEX	MDY	Tue, Feb 28, 2012	179.42	180.02	178.00	179.02
4161	AMEX	MDY	Mon, Feb 27, 2012	177.93	180.05	176.76	179.24
4160	AMEX	MDY	Fri, Feb 24, 2012	179.41	180.14	178.94	179.21
4159	AMEX	MDY	Thu, Feb 23, 2012	177.79	179.32	176.74	179.16
4158	AMEX	MDY	Wed, Feb 22, 2012	178.21	178.97	177.12	177.73
4157	AMEX	MDY	Tue, Feb 21, 2012	179.53	179.82	177.63	178.42
4156	AMEX	MDY	Fri, Feb 17, 2012	180.14	180.28	178.81	179.21
4155	AMEX	MDY	Thu, Feb 16, 2012	176.79	179.46	176.71	179.34
4154	AMEX	MDY	Wed, Feb 15, 2012	178.08	178.33	175.93	176.58
4153	AMEX	MDY	Tue, Feb 14, 2012	176.45	177.17	175.87	177.13
4152	AMEX	MDY	Mon, Feb 13, 2012	177.24	177.67	175.72	177.21
4151	AMEX	MDY	Fri, Feb 10, 2012	175.50	176.08	174.65	175.33
4150	AMEX	MDY	Thu, Feb 9, 2012	177.64	177.70	175.62	177.27
4149	AMEX	MDY	Wed, Feb 8, 2012	177.00	177.77	175.74	177.04
4148	AMEX	MDY	Tue, Feb 7, 2012	176.09	177.08	175.24	176.66
4147	AMEX	MDY	Mon, Feb 6, 2012	175.81	176.63	175.59	176.47
4146	AMEX	MDY	Fri, Feb 3, 2012	176.09	176.90	175.56	176.63
4145	AMEX	MDY	Thu, Feb 2, 2012	173.84	174.67	173.34	173.90
4144	AMEX	MDY	Wed, Feb 1, 2012	171.51	173.71	171.33	173.51
4143	AMEX	MDY	Tue, Jan 31, 2012	171.65	171.79	169.40	170.00
4142	AMEX	MDY	Mon, Jan 30, 2012	169.93	171.00	168.67	170.42
4141	AMEX	MDY	Fri, Jan 27, 2012	169.64	171.67	169.61	171.44
4140	AMEX	MDY	Thu, Jan 26, 2012	172.61	172.72	169.63	170.40
4139	AMEX	MDY	Wed, Jan 25, 2012	169.66	171.85	168.71	171.53
4138	AMEX	MDY	Tue, Jan 24, 2012	168.20	169.85	167.55	169.78
4137	AMEX	MDY	Mon, Jan 23, 2012	169.20	170.51	167.90	169.14
4136	AMEX	MDY	Fri, Jan 20, 2012	169.24	169.35	168.54	169.13
4135	AMEX	MDY	Thu, Jan 19, 2012	168.61	169.65	168.09	169.25
4134	AMEX	MDY	Wed, Jan 18, 2012	165.34	168.00	164.81	167.90
4133	AMEX	MDY	Tue, Jan 17, 2012	166.30	166.83	164.88	165.14
4132	AMEX	MDY	Fri, Jan 13, 2012	164.46	165.02	163.28	164.95
4131	AMEX	MDY	Thu, Jan 12, 2012	165.85	165.94	163.95	165.72
4130	AMEX	MDY	Wed, Jan 11, 2012	164.46	165.64	164.27	165.40
4129	AMEX	MDY	Tue, Jan 10, 2012	164.71	165.35	164.43	165.06
4128	AMEX	MDY	Mon, Jan 9, 2012	162.70	163.19	161.34	162.83
4127	AMEX	MDY	Fri, Jan 6, 2012	161.86	163.01	160.71	161.93
4126	AMEX	MDY	Thu, Jan 5, 2012	160.05	162.41	158.45	162.08
4125	AMEX	MDY	Wed, Jan 4, 2012	160.52	161.50	159.71	160.84
4124	AMEX	MDY	Tue, Jan 3, 2012	163.09	163.77	160.77	161.28
4123	AMEX	MDY	Fri, Dec 30, 2011	160.25	160.97	159.32	159.49
4122	AMEX	MDY	Thu, Dec 29, 2011	158.89	160.68	158.57	160.45
4121	AMEX	MDY	Wed, Dec 28, 2011	161.09	161.20	158.20	158.40
4120	AMEX	MDY	Tue, Dec 27, 2011	160.22	161.88	159.95	161.02
4119	AMEX	MDY	Fri, Dec 23, 2011	160.35	160.80	159.61	160.76
4118	AMEX	MDY	Thu, Dec 22, 2011	158.74	160.37	158.58	159.80
4117	AMEX	MDY	Wed, Dec 21, 2011	157.28	158.68	155.72	158.20
4116	AMEX	MDY	Tue, Dec 20, 2011	155.64	158.29	155.61	157.91
4115	AMEX	MDY	Mon, Dec 19, 2011	156.31	156.83	152.34	152.66
4114	AMEX	MDY	Fri, Dec 16, 2011	154.83	157.24	154.53	155.22
4113	AMEX	MDY	Thu, Dec 15, 2011	155.02	155.10	153.18	154.26
4112	AMEX	MDY	Wed, Dec 14, 2011	154.38	154.93	152.69	153.22
4111	AMEX	MDY	Tue, Dec 13, 2011	160.00	160.41	154.46	155.53
4110	AMEX	MDY	Mon, Dec 12, 2011	159.35	159.39	157.00	158.57
4109	AMEX	MDY	Fri, Dec 9, 2011	158.08	161.71	157.90	161.28
4108	AMEX	MDY	Thu, Dec 8, 2011	160.56	161.03	157.17	157.53
4107	AMEX	MDY	Wed, Dec 7, 2011	161.06	162.46	158.94	161.76
4106	AMEX	MDY	Tue, Dec 6, 2011	162.57	163.08	161.20	162.26
4105	AMEX	MDY	Mon, Dec 5, 2011	163.26	164.20	161.57	162.64
4104	AMEX	MDY	Fri, Dec 2, 2011	161.67	162.80	160.17	160.31
4103	AMEX	MDY	Thu, Dec 1, 2011	160.35	162.02	159.81	159.91
4102	AMEX	MDY	Wed, Nov 30, 2011	158.66	161.06	158.24	161.01
4101	AMEX	MDY	Tue, Nov 29, 2011	153.59	154.41	152.56	153.28
4100	AMEX	MDY	Mon, Nov 28, 2011	152.59	154.04	151.77	153.16
4099	AMEX	MDY	Fri, Nov 25, 2011	147.77	149.74	147.68	147.81
4098	AMEX	MDY	Wed, Nov 23, 2011	151.08	151.21	148.27	148.51
4097	AMEX	MDY	Tue, Nov 22, 2011	153.27	154.06	151.65	152.74
4096	AMEX	MDY	Mon, Nov 21, 2011	154.21	154.46	151.89	153.49
4095	AMEX	MDY	Fri, Nov 18, 2011	157.61	157.72	155.81	156.62
4094	AMEX	MDY	Thu, Nov 17, 2011	159.60	160.15	156.22	156.98
4093	AMEX	MDY	Wed, Nov 16, 2011	160.56	163.22	159.70	159.99
4092	AMEX	MDY	Tue, Nov 15, 2011	160.12	163.00	159.14	162.18
4091	AMEX	MDY	Mon, Nov 14, 2011	161.45	162.04	159.71	160.54
4090	AMEX	MDY	Fri, Nov 11, 2011	160.56	163.09	160.15	162.20
4089	AMEX	MDY	Thu, Nov 10, 2011	159.95	160.09	157.13	158.58
4088	AMEX	MDY	Wed, Nov 9, 2011	160.79	161.18	157.50	157.79
4087	AMEX	MDY	Tue, Nov 8, 2011	164.30	165.21	161.21	165.08
4086	AMEX	MDY	Mon, Nov 7, 2011	163.68	164.28	160.24	163.26
4085	AMEX	MDY	Fri, Nov 4, 2011	161.63	163.88	160.26	163.56
4084	AMEX	MDY	Thu, Nov 3, 2011	161.40	163.73	158.39	163.14
4083	AMEX	MDY	Wed, Nov 2, 2011	158.53	160.31	157.21	159.43
4082	AMEX	MDY	Tue, Nov 1, 2011	155.79	158.93	153.68	156.32
4081	AMEX	MDY	Mon, Oct 31, 2011	163.59	164.25	161.31	161.40
4080	AMEX	MDY	Fri, Oct 28, 2011	165.43	166.38	164.55	165.41
4079	AMEX	MDY	Thu, Oct 27, 2011	164.37	167.39	162.63	166.06
4078	AMEX	MDY	Wed, Oct 26, 2011	159.43	159.97	155.36	159.14
4077	AMEX	MDY	Tue, Oct 25, 2011	160.19	160.19	156.91	157.15
4076	AMEX	MDY	Mon, Oct 24, 2011	157.00	161.37	156.94	160.97
4075	AMEX	MDY	Fri, Oct 21, 2011	155.09	156.83	154.51	156.49
4074	AMEX	MDY	Thu, Oct 20, 2011	153.11	153.48	149.69	153.26
4073	AMEX	MDY	Wed, Oct 19, 2011	154.43	155.61	152.02	152.57
4072	AMEX	MDY	Tue, Oct 18, 2011	151.50	155.95	149.41	155.08
4071	AMEX	MDY	Mon, Oct 17, 2011	154.58	154.86	150.73	151.03
4070	AMEX	MDY	Fri, Oct 14, 2011	154.59	155.91	153.36	155.48
4069	AMEX	MDY	Thu, Oct 13, 2011	151.44	153.40	149.96	152.77
4068	AMEX	MDY	Wed, Oct 12, 2011	151.72	154.36	151.55	152.48
4067	AMEX	MDY	Tue, Oct 11, 2011	149.10	151.59	148.87	150.75
4066	AMEX	MDY	Mon, Oct 10, 2011	148.23	150.54	147.72	150.54
4065	AMEX	MDY	Fri, Oct 7, 2011	148.35	148.66	144.56	145.24
4064	AMEX	MDY	Thu, Oct 6, 2011	143.57	147.67	142.91	147.46
4063	AMEX	MDY	Wed, Oct 5, 2011	141.28	144.68	139.32	144.01
4062	AMEX	MDY	Tue, Oct 4, 2011	134.29	141.20	132.94	141.02
4061	AMEX	MDY	Mon, Oct 3, 2011	140.97	143.00	135.32	135.39
4060	AMEX	MDY	Fri, Sep 30, 2011	143.57	145.38	141.95	142.13
4059	AMEX	MDY	Thu, Sep 29, 2011	147.72	148.15	142.69	146.11
4058	AMEX	MDY	Wed, Sep 28, 2011	150.26	150.59	144.56	145.01
4057	AMEX	MDY	Tue, Sep 27, 2011	150.09	153.00	148.80	149.73
4056	AMEX	MDY	Mon, Sep 26, 2011	145.60	147.36	142.25	147.08
4055	AMEX	MDY	Fri, Sep 23, 2011	141.94	144.65	141.66	144.35
4054	AMEX	MDY	Thu, Sep 22, 2011	143.14	145.33	140.52	142.54
4053	AMEX	MDY	Wed, Sep 21, 2011	153.10	153.82	147.85	147.87
4052	AMEX	MDY	Tue, Sep 20, 2011	155.75	157.31	153.19	153.29
4051	AMEX	MDY	Mon, Sep 19, 2011	154.07	156.32	152.73	155.18
4050	AMEX	MDY	Fri, Sep 16, 2011	157.85	158.69	155.97	157.12
4049	AMEX	MDY	Thu, Sep 15, 2011	157.32	157.87	155.04	157.58
4048	AMEX	MDY	Wed, Sep 14, 2011	153.79	157.44	151.11	155.66
4047	AMEX	MDY	Tue, Sep 13, 2011	151.67	153.45	150.23	152.81
4046	AMEX	MDY	Mon, Sep 12, 2011	147.56	150.67	147.02	150.64
4045	AMEX	MDY	Fri, Sep 9, 2011	152.56	153.60	148.64	149.85
4044	AMEX	MDY	Thu, Sep 8, 2011	154.81	156.86	153.46	154.04
4043	AMEX	MDY	Wed, Sep 7, 2011	153.21	156.29	152.76	156.07
4042	AMEX	MDY	Tue, Sep 6, 2011	146.10	150.92	146.10	150.60
4041	AMEX	MDY	Fri, Sep 2, 2011	152.85	154.39	150.93	151.53
4040	AMEX	MDY	Thu, Sep 1, 2011	159.45	160.86	156.20	156.61
4039	AMEX	MDY	Wed, Aug 31, 2011	159.58	161.77	157.78	159.04
4038	AMEX	MDY	Tue, Aug 30, 2011	156.86	159.60	156.02	158.53
4037	AMEX	MDY	Mon, Aug 29, 2011	153.93	158.00	153.83	157.84
4036	AMEX	MDY	Fri, Aug 26, 2011	147.18	152.44	145.11	151.90
4035	AMEX	MDY	Thu, Aug 25, 2011	152.69	153.25	147.49	148.10
4034	AMEX	MDY	Wed, Aug 24, 2011	148.61	151.68	147.93	151.26
4033	AMEX	MDY	Tue, Aug 23, 2011	143.96	149.32	142.75	149.12
4032	AMEX	MDY	Mon, Aug 22, 2011	147.13	147.23	142.58	143.51
4031	AMEX	MDY	Fri, Aug 19, 2011	143.84	148.11	143.11	143.35
4030	AMEX	MDY	Thu, Aug 18, 2011	149.63	149.87	144.68	145.93
4029	AMEX	MDY	Wed, Aug 17, 2011	156.40	157.15	153.13	154.51
4028	AMEX	MDY	Tue, Aug 16, 2011	155.12	156.82	153.60	155.20
4027	AMEX	MDY	Mon, Aug 15, 2011	154.71	157.42	154.60	157.38
4026	AMEX	MDY	Fri, Aug 12, 2011	153.66	154.65	151.69	153.29
4025	AMEX	MDY	Thu, Aug 11, 2011	145.54	154.39	145.24	152.49
4024	AMEX	MDY	Wed, Aug 10, 2011	146.64	150.12	144.60	144.74
4023	AMEX	MDY	Tue, Aug 9, 2011	144.32	150.00	139.80	149.79
4022	AMEX	MDY	Mon, Aug 8, 2011	148.06	150.24	140.78	140.98
4021	AMEX	MDY	Fri, Aug 5, 2011	157.79	158.11	149.96	153.35
4020	AMEX	MDY	Thu, Aug 4, 2011	163.29	163.44	155.90	156.03
4019	AMEX	MDY	Wed, Aug 3, 2011	165.23	165.91	161.12	165.89
4018	AMEX	MDY	Tue, Aug 2, 2011	169.22	170.60	165.00	165.21
4017	AMEX	MDY	Mon, Aug 1, 2011	173.08	173.61	168.53	170.31
4016	AMEX	MDY	Fri, Jul 29, 2011	169.34	172.33	168.47	171.31
4015	AMEX	MDY	Thu, Jul 28, 2011	172.56	174.50	171.60	171.73
4014	AMEX	MDY	Wed, Jul 27, 2011	176.51	176.55	172.30	172.50
4013	AMEX	MDY	Tue, Jul 26, 2011	178.24	178.64	177.10	177.36
4012	AMEX	MDY	Mon, Jul 25, 2011	178.00	179.85	177.59	178.67
4011	AMEX	MDY	Fri, Jul 22, 2011	179.36	180.32	178.74	179.98
4010	AMEX	MDY	Thu, Jul 21, 2011	178.59	180.35	178.15	179.60
4009	AMEX	MDY	Wed, Jul 20, 2011	178.37	178.44	177.04	177.94
4008	AMEX	MDY	Tue, Jul 19, 2011	176.11	178.35	176.05	178.23
4007	AMEX	MDY	Mon, Jul 18, 2011	176.64	176.73	173.70	174.78
4006	AMEX	MDY	Fri, Jul 15, 2011	176.67	177.25	175.69	177.14
4005	AMEX	MDY	Thu, Jul 14, 2011	178.93	179.86	175.71	176.03
4004	AMEX	MDY	Wed, Jul 13, 2011	178.74	180.54	178.17	178.40
4003	AMEX	MDY	Tue, Jul 12, 2011	177.89	179.28	177.61	177.80
4002	AMEX	MDY	Mon, Jul 11, 2011	180.45	181.00	178.12	178.56
4001	AMEX	MDY	Fri, Jul 8, 2011	181.52	182.42	180.83	182.29
4000	AMEX	MDY	Thu, Jul 7, 2011	183.37	183.97	182.95	183.71
3999	AMEX	MDY	Wed, Jul 6, 2011	180.72	182.00	179.91	181.75
3998	AMEX	MDY	Tue, Jul 5, 2011	181.00	181.10	179.64	180.69
3997	AMEX	MDY	Fri, Jul 1, 2011	177.86	180.76	177.53	180.55
3996	AMEX	MDY	Thu, Jun 30, 2011	176.84	178.34	176.73	177.45
3995	AMEX	MDY	Wed, Jun 29, 2011	175.83	177.02	174.79	176.51
3994	AMEX	MDY	Tue, Jun 28, 2011	172.95	175.18	172.77	175.11
3993	AMEX	MDY	Mon, Jun 27, 2011	171.81	173.03	170.72	172.43
3992	AMEX	MDY	Fri, Jun 24, 2011	173.29	173.78	171.34	171.71
3991	AMEX	MDY	Thu, Jun 23, 2011	170.93	173.22	169.44	172.98
3990	AMEX	MDY	Wed, Jun 22, 2011	173.05	174.68	172.97	173.07
3989	AMEX	MDY	Tue, Jun 21, 2011	171.65	174.08	171.28	173.81
3988	AMEX	MDY	Mon, Jun 20, 2011	168.66	171.08	168.66	170.52
3987	AMEX	MDY	Fri, Jun 17, 2011	170.49	170.50	168.80	169.15
3986	AMEX	MDY	Thu, Jun 16, 2011	169.41	170.47	167.76	169.28
3985	AMEX	MDY	Wed, Jun 15, 2011	170.59	171.66	168.88	169.52
3984	AMEX	MDY	Tue, Jun 14, 2011	170.56	172.63	170.49	172.10
3983	AMEX	MDY	Mon, Jun 13, 2011	169.60	170.57	168.28	169.01
3982	AMEX	MDY	Fri, Jun 10, 2011	171.10	171.41	169.05	169.34
3981	AMEX	MDY	Thu, Jun 9, 2011	171.58	172.71	170.83	172.01
3980	AMEX	MDY	Wed, Jun 8, 2011	172.37	172.68	171.13	171.31
3979	AMEX	MDY	Tue, Jun 7, 2011	173.10	174.11	172.58	172.83
3978	AMEX	MDY	Mon, Jun 6, 2011	174.47	174.76	172.15	172.29
3977	AMEX	MDY	Fri, Jun 3, 2011	174.68	176.64	174.42	174.72
3976	AMEX	MDY	Thu, Jun 2, 2011	177.57	178.33	176.27	177.23
3975	AMEX	MDY	Wed, Jun 1, 2011	181.75	181.94	177.11	177.33
3974	AMEX	MDY	Tue, May 31, 2011	181.81	182.58	180.15	182.58
3973	AMEX	MDY	Fri, May 27, 2011	179.60	180.45	179.35	179.89
3972	AMEX	MDY	Thu, May 26, 2011	176.68	179.09	176.58	178.86
3971	AMEX	MDY	Wed, May 25, 2011	175.49	177.72	175.29	177.25
3970	AMEX	MDY	Tue, May 24, 2011	176.98	177.46	175.42	175.97
3969	AMEX	MDY	Mon, May 23, 2011	176.74	177.36	176.08	176.42
3968	AMEX	MDY	Fri, May 20, 2011	180.26	180.37	178.34	179.28
3967	AMEX	MDY	Thu, May 19, 2011	181.40	181.58	179.37	180.66
3966	AMEX	MDY	Wed, May 18, 2011	177.77	180.56	177.54	180.42
3965	AMEX	MDY	Tue, May 17, 2011	177.74	178.52	176.47	177.70
3964	AMEX	MDY	Mon, May 16, 2011	179.65	181.30	178.72	178.95
3963	AMEX	MDY	Fri, May 13, 2011	182.43	182.74	180.10	180.59
3962	AMEX	MDY	Thu, May 12, 2011	180.41	182.93	179.56	182.35
3961	AMEX	MDY	Wed, May 11, 2011	182.96	183.21	180.37	181.26
3960	AMEX	MDY	Tue, May 10, 2011	181.94	183.58	181.73	183.27
3959	AMEX	MDY	Mon, May 9, 2011	179.39	181.65	179.31	181.38
3958	AMEX	MDY	Fri, May 6, 2011	180.89	181.74	178.76	179.52
3957	AMEX	MDY	Thu, May 5, 2011	178.60	180.86	178.13	179.09
3956	AMEX	MDY	Wed, May 4, 2011	181.61	181.84	178.96	179.80
3955	AMEX	MDY	Tue, May 3, 2011	182.85	183.23	180.32	181.39
3954	AMEX	MDY	Mon, May 2, 2011	184.84	184.97	182.97	182.97
3953	AMEX	MDY	Fri, Apr 29, 2011	183.97	184.61	183.23	184.27
3952	AMEX	MDY	Thu, Apr 28, 2011	183.33	184.34	183.08	183.66
3951	AMEX	MDY	Wed, Apr 27, 2011	182.61	183.57	181.76	183.57
3950	AMEX	MDY	Tue, Apr 26, 2011	181.10	182.86	181.04	182.25
3949	AMEX	MDY	Mon, Apr 25, 2011	180.54	180.86	179.59	180.54
3948	AMEX	MDY	Thu, Apr 21, 2011	180.42	180.67	179.48	180.53
3947	AMEX	MDY	Wed, Apr 20, 2011	178.89	179.58	178.57	179.53
3946	AMEX	MDY	Tue, Apr 19, 2011	176.17	176.54	175.15	176.34
3945	AMEX	MDY	Mon, Apr 18, 2011	176.18	176.53	173.92	175.41
3944	AMEX	MDY	Fri, Apr 15, 2011	177.05	178.64	176.60	178.47
3943	AMEX	MDY	Thu, Apr 14, 2011	175.54	177.12	175.14	176.90
3942	AMEX	MDY	Wed, Apr 13, 2011	177.33	177.71	175.80	176.77
3941	AMEX	MDY	Tue, Apr 12, 2011	177.13	177.77	175.89	176.28
3940	AMEX	MDY	Mon, Apr 11, 2011	179.53	179.88	177.45	177.98
3939	AMEX	MDY	Fri, Apr 8, 2011	181.56	181.82	178.32	179.23
3938	AMEX	MDY	Thu, Apr 7, 2011	181.74	182.23	180.08	180.61
3937	AMEX	MDY	Wed, Apr 6, 2011	182.45	182.96	180.87	181.67
3936	AMEX	MDY	Tue, Apr 5, 2011	180.67	182.46	180.57	181.48
3935	AMEX	MDY	Mon, Apr 4, 2011	181.21	181.55	180.35	180.90
3934	AMEX	MDY	Fri, Apr 1, 2011	180.57	181.17	180.03	180.81
3933	AMEX	MDY	Thu, Mar 31, 2011	178.51	179.66	178.39	179.55
3932	AMEX	MDY	Wed, Mar 30, 2011	177.74	178.97	177.52	178.54
3931	AMEX	MDY	Tue, Mar 29, 2011	175.22	177.05	174.38	176.81
3930	AMEX	MDY	Mon, Mar 28, 2011	176.41	177.01	175.22	175.37
3929	AMEX	MDY	Fri, Mar 25, 2011	175.24	177.45	174.75	176.02
3928	AMEX	MDY	Thu, Mar 24, 2011	174.04	175.08	172.33	174.73
3927	AMEX	MDY	Wed, Mar 23, 2011	172.91	173.59	171.27	172.96
3926	AMEX	MDY	Tue, Mar 22, 2011	174.40	174.84	173.03	173.28
3925	AMEX	MDY	Mon, Mar 21, 2011	173.13	174.74	173.12	174.42
3924	AMEX	MDY	Fri, Mar 18, 2011	172.01	172.07	170.56	170.99
3923	AMEX	MDY	Thu, Mar 17, 2011	172.13	172.18	170.22	170.53
3922	AMEX	MDY	Wed, Mar 16, 2011	170.77	172.42	168.68	169.55
3921	AMEX	MDY	Tue, Mar 15, 2011	168.70	172.45	167.36	171.34
3920	AMEX	MDY	Mon, Mar 14, 2011	172.07	173.49	171.18	172.48
3919	AMEX	MDY	Fri, Mar 11, 2011	170.98	173.86	170.91	173.25
3918	AMEX	MDY	Thu, Mar 10, 2011	173.29	173.56	171.49	172.12
3917	AMEX	MDY	Wed, Mar 9, 2011	175.47	176.11	174.30	175.24
3916	AMEX	MDY	Tue, Mar 8, 2011	174.07	176.57	173.03	175.76
3915	AMEX	MDY	Mon, Mar 7, 2011	176.86	176.98	172.47	173.59
3914	AMEX	MDY	Fri, Mar 4, 2011	177.40	177.47	174.92	176.06
3913	AMEX	MDY	Thu, Mar 3, 2011	175.15	177.60	175.15	177.14
3912	AMEX	MDY	Wed, Mar 2, 2011	172.56	174.60	172.48	173.46
3911	AMEX	MDY	Tue, Mar 1, 2011	176.22	176.40	172.18	172.65
3910	AMEX	MDY	Mon, Feb 28, 2011	176.33	176.79	174.84	175.55
3909	AMEX	MDY	Fri, Feb 25, 2011	172.58	175.37	172.52	175.32
3908	AMEX	MDY	Thu, Feb 24, 2011	171.94	173.08	170.05	171.76
3907	AMEX	MDY	Wed, Feb 23, 2011	174.26	174.83	170.25	171.77
3906	AMEX	MDY	Tue, Feb 22, 2011	176.81	177.53	174.05	174.21
3905	AMEX	MDY	Fri, Feb 18, 2011	178.68	178.82	177.79	178.43
3904	AMEX	MDY	Thu, Feb 17, 2011	177.19	178.61	176.98	178.28
3903	AMEX	MDY	Wed, Feb 16, 2011	176.89	177.92	176.88	177.53
3902	AMEX	MDY	Tue, Feb 15, 2011	176.43	176.75	175.93	176.26
3901	AMEX	MDY	Mon, Feb 14, 2011	176.38	177.08	176.09	176.88
3900	AMEX	MDY	Fri, Feb 11, 2011	173.87	176.26	173.84	176.24
3899	AMEX	MDY	Thu, Feb 10, 2011	172.78	174.56	172.64	174.42
3898	AMEX	MDY	Wed, Feb 9, 2011	173.59	174.24	173.00	173.57
3897	AMEX	MDY	Tue, Feb 8, 2011	173.30	173.98	172.70	173.87
3896	AMEX	MDY	Mon, Feb 7, 2011	172.24	173.81	172.20	173.02
3895	AMEX	MDY	Fri, Feb 4, 2011	170.74	171.81	170.35	171.61
3894	AMEX	MDY	Thu, Feb 3, 2011	170.07	170.99	168.79	170.67
3893	AMEX	MDY	Wed, Feb 2, 2011	170.13	171.19	170.04	170.12
3892	AMEX	MDY	Tue, Feb 1, 2011	169.19	170.88	169.05	170.43
3891	AMEX	MDY	Mon, Jan 31, 2011	167.29	168.98	166.85	167.85
3890	AMEX	MDY	Fri, Jan 28, 2011	169.96	170.24	166.34	166.55
3889	AMEX	MDY	Thu, Jan 27, 2011	168.92	170.17	168.80	169.71
3888	AMEX	MDY	Wed, Jan 26, 2011	168.07	169.74	167.56	169.05
3887	AMEX	MDY	Tue, Jan 25, 2011	166.53	167.65	166.08	167.62
3886	AMEX	MDY	Mon, Jan 24, 2011	166.04	167.81	166.02	167.35
3885	AMEX	MDY	Fri, Jan 21, 2011	167.61	167.68	165.84	165.98
3884	AMEX	MDY	Thu, Jan 20, 2011	167.23	167.89	165.67	166.54
3883	AMEX	MDY	Wed, Jan 19, 2011	170.33	170.51	167.41	167.80
3882	AMEX	MDY	Tue, Jan 18, 2011	168.71	170.40	168.44	170.31
3881	AMEX	MDY	Fri, Jan 14, 2011	167.59	169.08	167.32	169.01
3880	AMEX	MDY	Thu, Jan 13, 2011	168.04	168.27	167.31	167.79
3879	AMEX	MDY	Wed, Jan 12, 2011	168.12	168.27	167.30	167.93
3878	AMEX	MDY	Tue, Jan 11, 2011	166.86	167.42	166.18	166.83
3877	AMEX	MDY	Mon, Jan 10, 2011	164.47	166.68	163.42	166.14
3876	AMEX	MDY	Fri, Jan 7, 2011	166.27	166.79	163.59	165.26
3875	AMEX	MDY	Thu, Jan 6, 2011	166.38	166.77	165.45	165.67
3874	AMEX	MDY	Wed, Jan 5, 2011	164.95	166.30	164.54	166.10
3873	AMEX	MDY	Tue, Jan 4, 2011	167.22	167.44	163.89	165.05
3872	AMEX	MDY	Mon, Jan 3, 2011	166.02	167.80	165.98	166.70
3871	AMEX	MDY	Fri, Dec 31, 2010	165.54	165.82	164.68	164.68
3870	AMEX	MDY	Thu, Dec 30, 2010	165.64	166.39	165.52	165.66
3869	AMEX	MDY	Wed, Dec 29, 2010	165.53	165.88	165.33	165.71
3868	AMEX	MDY	Tue, Dec 28, 2010	165.70	165.82	164.72	165.07
3867	AMEX	MDY	Mon, Dec 27, 2010	164.77	165.56	164.12	165.42
3866	AMEX	MDY	Thu, Dec 23, 2010	165.69	165.89	165.13	165.37
3865	AMEX	MDY	Wed, Dec 22, 2010	165.42	166.07	165.20	165.65
3864	AMEX	MDY	Tue, Dec 21, 2010	164.58	165.29	164.32	165.21
3863	AMEX	MDY	Mon, Dec 20, 2010	164.00	164.37	163.13	163.93
3862	AMEX	MDY	Fri, Dec 17, 2010	163.46	164.34	162.86	163.80
3861	AMEX	MDY	Thu, Dec 16, 2010	162.38	163.88	161.95	163.87
3860	AMEX	MDY	Wed, Dec 15, 2010	162.82	164.31	162.17	162.26
3859	AMEX	MDY	Tue, Dec 14, 2010	163.54	163.82	162.54	162.90
3858	AMEX	MDY	Mon, Dec 13, 2010	164.01	164.04	162.90	163.01
3857	AMEX	MDY	Fri, Dec 10, 2010	162.17	163.69	161.91	163.51
3856	AMEX	MDY	Thu, Dec 9, 2010	162.40	162.40	160.97	161.80
3855	AMEX	MDY	Wed, Dec 8, 2010	161.81	162.46	160.85	161.30
3854	AMEX	MDY	Tue, Dec 7, 2010	162.98	163.24	161.34	161.49
3853	AMEX	MDY	Mon, Dec 6, 2010	160.99	161.56	160.66	161.31
3852	AMEX	MDY	Fri, Dec 3, 2010	159.75	161.55	159.57	161.24
3851	AMEX	MDY	Thu, Dec 2, 2010	158.34	160.32	158.28	160.28
3850	AMEX	MDY	Wed, Dec 1, 2010	157.43	158.38	157.32	158.25
3849	AMEX	MDY	Tue, Nov 30, 2010	154.54	155.86	154.14	154.92
3848	AMEX	MDY	Mon, Nov 29, 2010	155.26	156.25	153.98	155.87
3847	AMEX	MDY	Fri, Nov 26, 2010	155.96	156.89	155.64	155.96
3846	AMEX	MDY	Wed, Nov 24, 2010	155.03	157.13	155.00	157.06
3845	AMEX	MDY	Tue, Nov 23, 2010	153.91	154.41	153.15	153.97
3844	AMEX	MDY	Mon, Nov 22, 2010	153.87	155.84	153.62	155.77
3843	AMEX	MDY	Fri, Nov 19, 2010	153.74	154.74	152.98	154.52
3842	AMEX	MDY	Thu, Nov 18, 2010	153.54	155.02	153.50	154.04
3841	AMEX	MDY	Wed, Nov 17, 2010	151.40	152.30	150.98	151.90
3840	AMEX	MDY	Tue, Nov 16, 2010	152.49	153.02	150.28	151.03
3839	AMEX	MDY	Mon, Nov 15, 2010	154.18	155.27	153.63	153.63
3838	AMEX	MDY	Fri, Nov 12, 2010	154.54	155.51	152.81	153.26
3837	AMEX	MDY	Thu, Nov 11, 2010	154.46	156.12	154.10	155.69
3836	AMEX	MDY	Wed, Nov 10, 2010	154.84	156.06	153.63	156.06
3835	AMEX	MDY	Tue, Nov 9, 2010	156.77	157.02	154.04	154.74
3834	AMEX	MDY	Mon, Nov 8, 2010	156.09	156.62	155.36	156.42
3833	AMEX	MDY	Fri, Nov 5, 2010	155.38	156.76	155.26	156.46
3832	AMEX	MDY	Thu, Nov 4, 2010	154.66	155.51	154.14	155.39
3831	AMEX	MDY	Wed, Nov 3, 2010	152.18	152.77	150.82	152.57
3830	AMEX	MDY	Tue, Nov 2, 2010	151.92	152.52	151.10	152.09
3829	AMEX	MDY	Mon, Nov 1, 2010	151.51	152.37	149.55	150.49
3828	AMEX	MDY	Fri, Oct 29, 2010	149.85	151.02	149.75	150.53
3827	AMEX	MDY	Thu, Oct 28, 2010	151.29	151.51	149.42	150.18
3826	AMEX	MDY	Wed, Oct 27, 2010	149.63	150.47	148.83	150.38
3825	AMEX	MDY	Tue, Oct 26, 2010	149.86	151.44	149.14	150.45
3824	AMEX	MDY	Mon, Oct 25, 2010	150.64	152.13	150.52	150.67
3823	AMEX	MDY	Fri, Oct 22, 2010	149.16	149.91	148.72	149.73
3822	AMEX	MDY	Thu, Oct 21, 2010	149.44	150.48	147.42	148.70
3821	AMEX	MDY	Wed, Oct 20, 2010	147.67	149.62	147.59	148.95
3820	AMEX	MDY	Tue, Oct 19, 2010	147.81	149.23	146.30	147.15
3819	AMEX	MDY	Mon, Oct 18, 2010	149.10	149.72	148.68	149.17
3818	AMEX	MDY	Fri, Oct 15, 2010	150.06	150.13	147.78	148.89
3817	AMEX	MDY	Thu, Oct 14, 2010	149.25	149.82	147.96	148.89
3816	AMEX	MDY	Wed, Oct 13, 2010	148.89	150.33	148.42	149.46
3815	AMEX	MDY	Tue, Oct 12, 2010	147.17	148.46	145.89	148.06
3814	AMEX	MDY	Mon, Oct 11, 2010	147.21	148.23	147.06	147.56
3813	AMEX	MDY	Fri, Oct 8, 2010	146.30	147.75	145.66	147.31
3812	AMEX	MDY	Thu, Oct 7, 2010	147.08	147.12	145.26	146.28
3811	AMEX	MDY	Wed, Oct 6, 2010	147.19	147.61	145.71	146.34
3810	AMEX	MDY	Tue, Oct 5, 2010	146.03	147.77	145.59	147.41
3809	AMEX	MDY	Mon, Oct 4, 2010	145.48	146.41	143.58	144.46
3808	AMEX	MDY	Fri, Oct 1, 2010	146.85	147.03	145.06	145.97
3807	AMEX	MDY	Thu, Sep 30, 2010	146.27	147.50	144.87	145.59
3806	AMEX	MDY	Wed, Sep 29, 2010	145.00	146.03	144.67	145.44
3805	AMEX	MDY	Tue, Sep 28, 2010	144.76	145.66	142.73	145.35
3804	AMEX	MDY	Mon, Sep 27, 2010	144.42	145.05	143.61	144.42
3803	AMEX	MDY	Fri, Sep 24, 2010	142.88	144.57	142.81	144.42
3802	AMEX	MDY	Thu, Sep 23, 2010	141.17	142.99	140.63	141.08
3801	AMEX	MDY	Wed, Sep 22, 2010	143.00	143.97	141.51	142.07
3800	AMEX	MDY	Tue, Sep 21, 2010	143.97	144.48	142.95	143.24
3799	AMEX	MDY	Mon, Sep 20, 2010	142.27	144.27	141.56	144.03
3798	AMEX	MDY	Fri, Sep 17, 2010	142.07	142.12	140.65	141.69
3797	AMEX	MDY	Thu, Sep 16, 2010	141.70	142.20	141.06	141.66
3796	AMEX	MDY	Wed, Sep 15, 2010	141.18	142.33	140.34	142.11
3795	AMEX	MDY	Tue, Sep 14, 2010	141.15	142.27	140.60	141.40
3794	AMEX	MDY	Mon, Sep 13, 2010	140.54	141.61	140.32	141.43
3793	AMEX	MDY	Fri, Sep 10, 2010	138.74	139.47	138.35	138.94
3792	AMEX	MDY	Thu, Sep 9, 2010	139.91	139.93	137.91	138.59
3791	AMEX	MDY	Wed, Sep 8, 2010	137.57	138.90	137.55	138.21
3790	AMEX	MDY	Tue, Sep 7, 2010	138.85	138.90	137.14	137.33
3789	AMEX	MDY	Fri, Sep 3, 2010	139.24	139.81	138.33	139.23
3788	AMEX	MDY	Thu, Sep 2, 2010	135.61	137.49	135.40	137.36
3787	AMEX	MDY	Wed, Sep 1, 2010	133.10	135.67	133.04	135.59
3786	AMEX	MDY	Tue, Aug 31, 2010	130.91	132.24	129.97	131.11
3785	AMEX	MDY	Mon, Aug 30, 2010	132.81	133.62	131.17	131.24
3784	AMEX	MDY	Fri, Aug 27, 2010	131.93	133.59	129.47	133.49
3783	AMEX	MDY	Thu, Aug 26, 2010	131.90	132.76	130.44	130.65
3782	AMEX	MDY	Wed, Aug 25, 2010	129.54	131.96	128.78	131.52
3781	AMEX	MDY	Tue, Aug 24, 2010	130.77	131.87	129.45	130.48
3780	AMEX	MDY	Mon, Aug 23, 2010	134.76	135.20	132.55	132.55
3779	AMEX	MDY	Fri, Aug 20, 2010	133.51	133.95	132.22	133.94
3778	AMEX	MDY	Thu, Aug 19, 2010	135.53	136.19	133.48	133.93
3777	AMEX	MDY	Wed, Aug 18, 2010	135.64	137.21	134.69	136.23
3776	AMEX	MDY	Tue, Aug 17, 2010	135.01	136.92	134.55	135.89
3775	AMEX	MDY	Mon, Aug 16, 2010	132.60	134.31	132.03	133.65
3774	AMEX	MDY	Fri, Aug 13, 2010	133.76	134.54	133.44	133.58
3773	AMEX	MDY	Thu, Aug 12, 2010	132.42	134.76	132.27	134.15
3772	AMEX	MDY	Wed, Aug 11, 2010	137.12	137.20	134.80	134.96
3771	AMEX	MDY	Tue, Aug 10, 2010	140.14	140.77	138.81	139.79
3770	AMEX	MDY	Mon, Aug 9, 2010	141.17	141.69	140.34	141.46
3769	AMEX	MDY	Fri, Aug 6, 2010	138.69	140.62	138.12	140.10
3768	AMEX	MDY	Thu, Aug 5, 2010	140.16	141.05	139.75	140.52
3767	AMEX	MDY	Wed, Aug 4, 2010	140.31	141.25	139.81	141.25
3766	AMEX	MDY	Tue, Aug 3, 2010	140.09	140.71	138.65	139.66
3765	AMEX	MDY	Mon, Aug 2, 2010	140.34	140.84	139.33	140.64
3764	AMEX	MDY	Fri, Jul 30, 2010	135.74	138.53	135.46	137.95
3763	AMEX	MDY	Thu, Jul 29, 2010	139.42	139.60	135.99	137.70
3762	AMEX	MDY	Wed, Jul 28, 2010	140.02	140.44	137.76	138.38
3761	AMEX	MDY	Tue, Jul 27, 2010	142.08	142.23	139.77	140.21
3760	AMEX	MDY	Mon, Jul 26, 2010	138.99	141.12	138.46	141.12
3759	AMEX	MDY	Fri, Jul 23, 2010	135.99	138.63	135.65	138.51
3758	AMEX	MDY	Thu, Jul 22, 2010	134.41	136.87	134.40	136.57
3757	AMEX	MDY	Wed, Jul 21, 2010	135.70	135.75	132.34	132.70
3756	AMEX	MDY	Tue, Jul 20, 2010	131.00	134.90	130.60	134.72
3755	AMEX	MDY	Mon, Jul 19, 2010	132.41	133.11	130.82	132.77
3754	AMEX	MDY	Fri, Jul 16, 2010	135.47	135.69	131.75	131.94
3753	AMEX	MDY	Thu, Jul 15, 2010	136.61	136.75	134.45	136.40
3752	AMEX	MDY	Wed, Jul 14, 2010	136.41	137.24	135.42	136.55
3751	AMEX	MDY	Tue, Jul 13, 2010	135.28	137.25	134.93	136.80
3750	AMEX	MDY	Mon, Jul 12, 2010	133.79	134.86	132.52	133.59
3749	AMEX	MDY	Fri, Jul 9, 2010	132.81	134.32	132.49	134.32
3748	AMEX	MDY	Thu, Jul 8, 2010	132.94	133.49	131.31	132.87
3747	AMEX	MDY	Wed, Jul 7, 2010	127.35	131.57	127.24	131.52
3746	AMEX	MDY	Tue, Jul 6, 2010	129.33	130.52	126.09	126.95
3745	AMEX	MDY	Fri, Jul 2, 2010	128.99	129.27	126.83	127.42
3744	AMEX	MDY	Thu, Jul 1, 2010	129.08	129.54	125.60	128.37
3743	AMEX	MDY	Wed, Jun 30, 2010	129.75	131.94	128.90	129.16
3742	AMEX	MDY	Tue, Jun 29, 2010	132.76	132.80	129.48	130.19
3741	AMEX	MDY	Mon, Jun 28, 2010	135.30	136.17	134.10	134.85
3740	AMEX	MDY	Fri, Jun 25, 2010	134.19	135.80	133.10	135.25
3739	AMEX	MDY	Thu, Jun 24, 2010	135.17	135.67	133.59	133.73
3738	AMEX	MDY	Wed, Jun 23, 2010	136.20	137.39	134.47	136.08
3737	AMEX	MDY	Tue, Jun 22, 2010	139.49	140.64	136.28	136.47
3736	AMEX	MDY	Mon, Jun 21, 2010	142.15	142.42	138.65	139.37
3735	AMEX	MDY	Fri, Jun 18, 2010	141.03	141.22	139.77	139.86
3734	AMEX	MDY	Thu, Jun 17, 2010	141.85	141.98	139.61	140.95
3733	AMEX	MDY	Wed, Jun 16, 2010	140.88	142.16	140.38	141.28
3732	AMEX	MDY	Tue, Jun 15, 2010	139.52	141.98	139.15	141.62
3731	AMEX	MDY	Mon, Jun 14, 2010	139.46	140.67	138.23	138.58
3730	AMEX	MDY	Fri, Jun 11, 2010	135.04	137.95	134.93	137.76
3729	AMEX	MDY	Thu, Jun 10, 2010	134.65	136.52	134.32	136.50
3728	AMEX	MDY	Wed, Jun 9, 2010	132.62	135.22	131.66	132.21
3727	AMEX	MDY	Tue, Jun 8, 2010	131.26	132.11	129.12	131.79
3726	AMEX	MDY	Mon, Jun 7, 2010	134.49	134.70	131.02	131.23
3725	AMEX	MDY	Fri, Jun 4, 2010	136.48	139.54	133.49	133.88
3724	AMEX	MDY	Thu, Jun 3, 2010	138.92	139.81	137.94	139.58
3723	AMEX	MDY	Wed, Jun 2, 2010	135.81	138.57	134.83	138.55
3722	AMEX	MDY	Tue, Jun 1, 2010	137.42	139.04	134.95	135.10
3721	AMEX	MDY	Fri, May 28, 2010	139.91	140.19	137.82	138.69
3720	AMEX	MDY	Thu, May 27, 2010	138.03	140.24	137.23	140.24
3719	AMEX	MDY	Wed, May 26, 2010	135.27	137.88	134.50	135.08
3718	AMEX	MDY	Tue, May 25, 2010	131.82	134.95	129.73	134.76
3717	AMEX	MDY	Mon, May 24, 2010	135.50	137.24	134.80	134.97
3716	AMEX	MDY	Fri, May 21, 2010	131.96	137.02	131.44	136.30
3715	AMEX	MDY	Thu, May 20, 2010	136.60	137.51	134.07	134.24
3714	AMEX	MDY	Wed, May 19, 2010	140.80	142.29	138.02	140.17
3713	AMEX	MDY	Tue, May 18, 2010	145.30	145.66	141.02	141.65
3712	AMEX	MDY	Mon, May 17, 2010	144.20	145.19	140.10	143.61
3711	AMEX	MDY	Fri, May 14, 2010	145.98	146.04	142.31	143.45
3710	AMEX	MDY	Thu, May 13, 2010	147.83	148.94	146.37	146.89
3709	AMEX	MDY	Wed, May 12, 2010	145.63	148.32	145.61	148.25
3708	AMEX	MDY	Tue, May 11, 2010	143.05	146.69	142.70	144.95
3707	AMEX	MDY	Mon, May 10, 2010	143.24	144.57	142.56	144.50
3706	AMEX	MDY	Fri, May 7, 2010	140.18	141.46	135.76	137.40
3705	AMEX	MDY	Thu, May 6, 2010	145.00	146.53	122.05	141.00
3704	AMEX	MDY	Wed, May 5, 2010	146.16	147.93	144.90	145.85
3703	AMEX	MDY	Tue, May 4, 2010	149.65	149.65	146.70	147.37
3702	AMEX	MDY	Mon, May 3, 2010	150.10	151.86	149.95	151.68
3701	AMEX	MDY	Fri, Apr 30, 2010	152.59	153.02	149.13	149.13
3700	AMEX	MDY	Thu, Apr 29, 2010	151.29	152.73	150.57	152.45
3699	AMEX	MDY	Wed, Apr 28, 2010	150.59	151.10	149.45	150.19
3698	AMEX	MDY	Tue, Apr 27, 2010	152.86	153.78	149.61	149.76
3697	AMEX	MDY	Mon, Apr 26, 2010	154.07	154.80	153.31	153.62
3696	AMEX	MDY	Fri, Apr 23, 2010	152.83	154.26	152.17	154.03
3695	AMEX	MDY	Thu, Apr 22, 2010	149.62	152.83	149.09	152.62
3694	AMEX	MDY	Wed, Apr 21, 2010	150.34	151.08	149.94	150.82
3693	AMEX	MDY	Tue, Apr 20, 2010	149.07	150.39	148.71	150.35
3692	AMEX	MDY	Mon, Apr 19, 2010	148.33	149.37	146.71	148.40
3691	AMEX	MDY	Fri, Apr 16, 2010	150.20	150.73	147.90	148.86
3690	AMEX	MDY	Thu, Apr 15, 2010	150.57	151.37	150.38	150.72
3689	AMEX	MDY	Wed, Apr 14, 2010	149.43	150.80	148.99	150.75
3688	AMEX	MDY	Tue, Apr 13, 2010	147.82	148.65	147.10	148.57
3687	AMEX	MDY	Mon, Apr 12, 2010	147.92	148.15	147.36	148.04
3686	AMEX	MDY	Fri, Apr 9, 2010	146.60	147.85	145.90	147.85
3685	AMEX	MDY	Thu, Apr 8, 2010	146.10	146.99	145.10	146.36
3684	AMEX	MDY	Wed, Apr 7, 2010	147.47	147.53	145.81	146.63
3683	AMEX	MDY	Tue, Apr 6, 2010	146.36	147.89	146.36	147.66
3682	AMEX	MDY	Mon, Apr 5, 2010	145.20	146.95	144.96	146.94
3681	AMEX	MDY	Thu, Apr 1, 2010	144.19	145.16	143.56	144.69
3680	AMEX	MDY	Wed, Mar 31, 2010	143.66	144.64	142.91	143.16
3679	AMEX	MDY	Tue, Mar 30, 2010	143.96	144.78	143.30	144.15
3678	AMEX	MDY	Mon, Mar 29, 2010	143.43	143.95	142.48	143.91
3677	AMEX	MDY	Fri, Mar 26, 2010	143.23	143.92	142.08	142.65
3676	AMEX	MDY	Thu, Mar 25, 2010	144.99	145.26	142.82	142.93
3675	AMEX	MDY	Wed, Mar 24, 2010	144.45	144.82	143.78	143.89
3674	AMEX	MDY	Tue, Mar 23, 2010	144.02	145.22	143.43	145.22
3673	AMEX	MDY	Mon, Mar 22, 2010	141.24	144.10	141.14	143.93
3672	AMEX	MDY	Fri, Mar 19, 2010	144.21	144.22	141.94	142.19
3671	AMEX	MDY	Thu, Mar 18, 2010	144.90	145.16	143.93	144.12
3670	AMEX	MDY	Wed, Mar 17, 2010	144.19	145.36	144.17	144.80
3669	AMEX	MDY	Tue, Mar 16, 2010	142.64	143.80	142.12	143.78
3668	AMEX	MDY	Mon, Mar 15, 2010	142.34	142.62	141.02	142.13
3667	AMEX	MDY	Fri, Mar 12, 2010	142.82	142.82	141.43	142.48
3666	AMEX	MDY	Thu, Mar 11, 2010	140.79	142.24	140.43	142.07
3665	AMEX	MDY	Wed, Mar 10, 2010	140.37	141.59	140.34	141.44
3664	AMEX	MDY	Tue, Mar 9, 2010	139.84	141.19	139.84	140.30
3663	AMEX	MDY	Mon, Mar 8, 2010	139.96	140.50	139.95	140.26
3662	AMEX	MDY	Fri, Mar 5, 2010	138.75	140.06	138.53	139.99
3661	AMEX	MDY	Thu, Mar 4, 2010	138.22	138.62	137.50	138.03
3660	AMEX	MDY	Wed, Mar 3, 2010	138.05	138.78	137.56	137.99
3659	AMEX	MDY	Tue, Mar 2, 2010	136.99	137.91	136.81	137.35
3658	AMEX	MDY	Mon, Mar 1, 2010	134.64	136.50	134.61	136.42
3657	AMEX	MDY	Fri, Feb 26, 2010	134.20	134.39	133.13	133.95
3656	AMEX	MDY	Thu, Feb 25, 2010	132.14	134.24	131.68	134.14
3655	AMEX	MDY	Wed, Feb 24, 2010	133.09	134.12	132.86	133.83
3654	AMEX	MDY	Tue, Feb 23, 2010	134.14	134.43	132.56	132.63
3653	AMEX	MDY	Mon, Feb 22, 2010	135.00	135.10	134.09	134.45
3652	AMEX	MDY	Fri, Feb 19, 2010	133.75	134.74	133.33	134.26
3651	AMEX	MDY	Thu, Feb 18, 2010	133.03	134.02	132.87	134.02
3650	AMEX	MDY	Wed, Feb 17, 2010	132.58	133.16	132.18	133.04
3649	AMEX	MDY	Tue, Feb 16, 2010	131.38	132.20	130.47	132.10
3648	AMEX	MDY	Fri, Feb 12, 2010	127.71	129.97	127.38	129.89
3647	AMEX	MDY	Thu, Feb 11, 2010	127.08	129.13	126.33	129.08
3646	AMEX	MDY	Wed, Feb 10, 2010	127.05	128.04	125.87	127.32
3645	AMEX	MDY	Tue, Feb 9, 2010	127.31	128.16	126.02	127.35
3644	AMEX	MDY	Mon, Feb 8, 2010	126.53	127.45	125.38	125.76
3643	AMEX	MDY	Fri, Feb 5, 2010	126.38	126.69	123.76	126.68
3642	AMEX	MDY	Thu, Feb 4, 2010	129.57	129.59	126.33	126.33
3641	AMEX	MDY	Wed, Feb 3, 2010	130.71	131.35	130.01	130.61
3640	AMEX	MDY	Tue, Feb 2, 2010	129.71	131.59	129.19	131.22
3639	AMEX	MDY	Mon, Feb 1, 2010	127.80	129.49	127.78	129.40
3638	AMEX	MDY	Fri, Jan 29, 2010	129.52	130.92	127.45	127.50
3637	AMEX	MDY	Thu, Jan 28, 2010	131.29	131.35	128.34	129.37
3636	AMEX	MDY	Wed, Jan 27, 2010	130.46	131.24	129.23	131.01
3635	AMEX	MDY	Tue, Jan 26, 2010	131.09	132.09	130.37	130.82
3634	AMEX	MDY	Mon, Jan 25, 2010	131.94	132.10	130.53	131.32
3633	AMEX	MDY	Fri, Jan 22, 2010	133.66	133.84	130.72	130.92
3632	AMEX	MDY	Thu, Jan 21, 2010	135.71	136.36	133.46	133.73
3631	AMEX	MDY	Wed, Jan 20, 2010	135.53	135.79	134.24	135.49
3630	AMEX	MDY	Tue, Jan 19, 2010	135.12	136.62	135.07	136.56
3629	AMEX	MDY	Fri, Jan 15, 2010	136.54	136.88	134.46	134.84
3628	AMEX	MDY	Thu, Jan 14, 2010	136.01	136.91	135.87	136.67
3627	AMEX	MDY	Wed, Jan 13, 2010	135.20	136.52	134.27	136.41
3626	AMEX	MDY	Tue, Jan 12, 2010	135.52	135.68	134.04	134.69
3625	AMEX	MDY	Mon, Jan 11, 2010	137.11	137.18	135.87	136.24
3624	AMEX	MDY	Fri, Jan 8, 2010	135.47	136.54	135.13	136.51
3623	AMEX	MDY	Thu, Jan 7, 2010	134.77	135.82	134.16	135.66
3622	AMEX	MDY	Wed, Jan 6, 2010	134.42	135.24	134.32	135.02
3621	AMEX	MDY	Tue, Jan 5, 2010	133.70	134.31	133.06	134.29
3620	AMEX	MDY	Mon, Jan 4, 2010	133.07	134.27	133.04	133.95
3619	AMEX	MDY	Thu, Dec 31, 2009	133.45	134.00	131.74	131.74
3618	AMEX	MDY	Wed, Dec 30, 2009	133.38	134.10	133.05	133.41
3617	AMEX	MDY	Tue, Dec 29, 2009	134.34	134.50	133.75	133.91
3616	AMEX	MDY	Mon, Dec 28, 2009	134.78	134.84	133.79	134.13
3615	AMEX	MDY	Thu, Dec 24, 2009	133.76	134.25	133.76	134.20
3614	AMEX	MDY	Wed, Dec 23, 2009	132.92	133.67	132.34	133.53
3613	AMEX	MDY	Tue, Dec 22, 2009	131.72	132.99	131.52	132.56
3612	AMEX	MDY	Mon, Dec 21, 2009	130.70	131.54	130.57	131.26
3611	AMEX	MDY	Fri, Dec 18, 2009	129.90	129.97	128.39	129.81
3610	AMEX	MDY	Thu, Dec 17, 2009	129.92	130.39	129.24	129.88
3609	AMEX	MDY	Wed, Dec 16, 2009	131.03	131.48	130.53	130.90
3608	AMEX	MDY	Tue, Dec 15, 2009	129.70	130.69	129.50	130.19
3607	AMEX	MDY	Mon, Dec 14, 2009	129.48	130.39	128.65	130.29
3606	AMEX	MDY	Fri, Dec 11, 2009	128.26	128.97	127.44	128.58
3605	AMEX	MDY	Thu, Dec 10, 2009	127.36	128.26	127.12	127.47
3604	AMEX	MDY	Wed, Dec 9, 2009	126.45	127.04	125.39	126.65
3603	AMEX	MDY	Tue, Dec 8, 2009	126.55	127.56	125.49	126.55
3602	AMEX	MDY	Mon, Dec 7, 2009	127.50	128.48	127.18	127.59
3601	AMEX	MDY	Fri, Dec 4, 2009	127.92	129.03	126.01	127.68
3600	AMEX	MDY	Thu, Dec 3, 2009	127.66	128.43	125.89	125.90
3599	AMEX	MDY	Wed, Dec 2, 2009	126.45	128.10	126.30	127.29
3598	AMEX	MDY	Tue, Dec 1, 2009	125.47	126.91	125.47	126.49
3597	AMEX	MDY	Mon, Nov 30, 2009	124.22	124.74	123.07	124.64
3596	AMEX	MDY	Fri, Nov 27, 2009	122.69	125.77	122.43	124.29
3595	AMEX	MDY	Wed, Nov 25, 2009	126.41	127.08	125.96	126.89
3594	AMEX	MDY	Tue, Nov 24, 2009	126.31	126.39	124.93	126.03
3593	AMEX	MDY	Mon, Nov 23, 2009	126.64	127.86	125.91	126.30
3592	AMEX	MDY	Fri, Nov 20, 2009	125.07	125.49	124.35	125.09
3591	AMEX	MDY	Thu, Nov 19, 2009	127.31	127.36	125.04	125.85
3590	AMEX	MDY	Wed, Nov 18, 2009	128.94	129.06	127.84	128.42
3589	AMEX	MDY	Tue, Nov 17, 2009	128.62	129.15	128.14	128.97
3588	AMEX	MDY	Mon, Nov 16, 2009	127.96	129.81	127.90	128.99
3587	AMEX	MDY	Fri, Nov 13, 2009	126.35	127.44	125.28	127.04
3586	AMEX	MDY	Thu, Nov 12, 2009	127.71	128.31	125.54	125.75
3585	AMEX	MDY	Wed, Nov 11, 2009	127.81	128.60	126.72	127.58
3584	AMEX	MDY	Tue, Nov 10, 2009	126.36	127.28	125.74	126.68
3583	AMEX	MDY	Mon, Nov 9, 2009	124.91	126.83	124.85	126.83
3582	AMEX	MDY	Fri, Nov 6, 2009	122.78	124.78	122.38	123.75
3581	AMEX	MDY	Thu, Nov 5, 2009	122.28	124.10	121.71	124.02
3580	AMEX	MDY	Wed, Nov 4, 2009	122.70	123.34	121.04	121.04
3579	AMEX	MDY	Tue, Nov 3, 2009	119.54	121.89	119.02	121.71
3578	AMEX	MDY	Mon, Nov 2, 2009	120.37	121.82	118.38	120.25
3577	AMEX	MDY	Fri, Oct 30, 2009	122.71	123.00	119.33	119.62
3576	AMEX	MDY	Thu, Oct 29, 2009	121.45	123.57	121.24	123.14
3575	AMEX	MDY	Wed, Oct 28, 2009	124.37	124.51	120.45	120.66
3574	AMEX	MDY	Tue, Oct 27, 2009	126.30	126.72	124.35	124.63
3573	AMEX	MDY	Mon, Oct 26, 2009	127.50	129.27	125.65	126.12
3572	AMEX	MDY	Fri, Oct 23, 2009	129.45	129.83	126.98	127.38
3571	AMEX	MDY	Thu, Oct 22, 2009	127.44	129.53	126.20	129.01
3570	AMEX	MDY	Wed, Oct 21, 2009	128.47	130.44	127.39	127.47
3569	AMEX	MDY	Tue, Oct 20, 2009	130.10	130.16	127.91	128.75
3568	AMEX	MDY	Mon, Oct 19, 2009	128.71	130.41	128.20	129.89
3567	AMEX	MDY	Fri, Oct 16, 2009	128.85	129.15	127.65	128.49
3566	AMEX	MDY	Thu, Oct 15, 2009	128.68	129.86	128.48	129.77
3565	AMEX	MDY	Wed, Oct 14, 2009	128.68	129.53	127.81	129.36
3564	AMEX	MDY	Tue, Oct 13, 2009	127.25	127.64	126.21	127.04
3563	AMEX	MDY	Mon, Oct 12, 2009	128.11	128.58	127.06	127.66
3562	AMEX	MDY	Fri, Oct 9, 2009	126.42	127.54	126.02	127.46
3561	AMEX	MDY	Thu, Oct 8, 2009	125.52	127.21	125.21	126.37
3560	AMEX	MDY	Wed, Oct 7, 2009	124.41	125.09	124.01	124.67
3559	AMEX	MDY	Tue, Oct 6, 2009	124.00	125.66	123.55	124.69
3558	AMEX	MDY	Mon, Oct 5, 2009	120.99	123.27	120.65	123.00
3557	AMEX	MDY	Fri, Oct 2, 2009	120.53	121.67	120.07	120.37
3556	AMEX	MDY	Thu, Oct 1, 2009	125.00	125.98	121.49	121.68
3555	AMEX	MDY	Wed, Sep 30, 2009	126.46	126.87	123.77	125.27
3554	AMEX	MDY	Tue, Sep 29, 2009	125.89	127.03	125.56	126.08
3553	AMEX	MDY	Mon, Sep 28, 2009	123.87	126.12	123.51	125.66
3552	AMEX	MDY	Fri, Sep 25, 2009	123.67	124.25	122.64	123.24
3551	AMEX	MDY	Thu, Sep 24, 2009	126.26	126.74	123.17	123.97
3550	AMEX	MDY	Wed, Sep 23, 2009	128.15	128.39	125.95	126.15
3549	AMEX	MDY	Tue, Sep 22, 2009	127.71	128.17	127.05	127.67
3548	AMEX	MDY	Mon, Sep 21, 2009	126.03	127.38	125.54	127.01
3547	AMEX	MDY	Fri, Sep 18, 2009	128.14	128.24	126.67	127.31
3546	AMEX	MDY	Thu, Sep 17, 2009	128.34	131.17	127.28	127.92
3545	AMEX	MDY	Wed, Sep 16, 2009	126.55	128.56	126.22	128.52
3544	AMEX	MDY	Tue, Sep 15, 2009	125.09	126.45	124.58	126.15
3543	AMEX	MDY	Mon, Sep 14, 2009	122.65	125.12	122.53	125.07
3542	AMEX	MDY	Fri, Sep 11, 2009	123.66	124.44	122.94	123.61
3541	AMEX	MDY	Thu, Sep 10, 2009	122.08	123.57	121.23	123.34
3540	AMEX	MDY	Wed, Sep 9, 2009	120.42	122.92	120.07	122.06
3539	AMEX	MDY	Tue, Sep 8, 2009	120.05	120.65	119.29	120.57
3538	AMEX	MDY	Fri, Sep 4, 2009	117.37	119.07	116.76	118.97
3537	AMEX	MDY	Thu, Sep 3, 2009	116.54	118.38	115.24	117.40
3536	AMEX	MDY	Wed, Sep 2, 2009	116.18	116.85	115.59	115.87
3535	AMEX	MDY	Tue, Sep 1, 2009	118.30	120.71	116.31	116.45
3534	AMEX	MDY	Mon, Aug 31, 2009	119.50	119.72	118.41	118.93
3533	AMEX	MDY	Fri, Aug 28, 2009	121.75	121.96	119.60	120.57
3532	AMEX	MDY	Thu, Aug 27, 2009	119.85	120.75	117.81	120.44
3531	AMEX	MDY	Wed, Aug 26, 2009	119.85	120.77	119.29	120.05
3530	AMEX	MDY	Tue, Aug 25, 2009	120.13	125.51	119.81	120.14
3529	AMEX	MDY	Mon, Aug 24, 2009	120.30	120.90	119.15	119.63
3528	AMEX	MDY	Fri, Aug 21, 2009	118.57	120.20	118.34	119.95
3527	AMEX	MDY	Thu, Aug 20, 2009	116.31	117.85	115.95	117.70
3526	AMEX	MDY	Wed, Aug 19, 2009	114.37	116.77	114.21	116.43
3525	AMEX	MDY	Tue, Aug 18, 2009	114.76	115.88	114.19	115.63
3524	AMEX	MDY	Mon, Aug 17, 2009	115.68	115.72	114.01	114.11
3523	AMEX	MDY	Fri, Aug 14, 2009	119.09	119.13	116.50	117.51
3522	AMEX	MDY	Thu, Aug 13, 2009	118.89	119.32	117.38	119.32
3521	AMEX	MDY	Wed, Aug 12, 2009	116.73	119.23	116.73	118.27
3520	AMEX	MDY	Tue, Aug 11, 2009	117.78	118.03	116.27	116.72
3519	AMEX	MDY	Mon, Aug 10, 2009	118.46	119.00	117.46	118.41
3518	AMEX	MDY	Fri, Aug 7, 2009	117.87	119.76	117.08	118.90
3517	AMEX	MDY	Thu, Aug 6, 2009	117.49	117.94	115.70	116.07
3516	AMEX	MDY	Wed, Aug 5, 2009	117.61	117.63	115.84	117.02
3515	AMEX	MDY	Tue, Aug 4, 2009	115.91	117.78	115.70	117.50
3514	AMEX	MDY	Mon, Aug 3, 2009	115.15	116.51	114.45	116.48
3513	AMEX	MDY	Fri, Jul 31, 2009	113.72	115.06	113.65	113.96
3512	AMEX	MDY	Thu, Jul 30, 2009	113.98	115.17	113.51	113.95
3511	AMEX	MDY	Wed, Jul 29, 2009	112.68	113.18	111.97	112.48
3510	AMEX	MDY	Tue, Jul 28, 2009	112.89	113.88	112.03	113.29
3509	AMEX	MDY	Mon, Jul 27, 2009	112.86	113.61	112.15	113.49
3508	AMEX	MDY	Fri, Jul 24, 2009	111.56	113.13	111.05	113.01
3507	AMEX	MDY	Thu, Jul 23, 2009	109.20	112.69	109.02	112.16
3506	AMEX	MDY	Wed, Jul 22, 2009	108.19	109.80	108.00	109.24
3505	AMEX	MDY	Tue, Jul 21, 2009	109.51	109.61	107.20	108.70
3504	AMEX	MDY	Mon, Jul 20, 2009	107.89	108.78	107.52	108.49
3503	AMEX	MDY	Fri, Jul 17, 2009	107.43	107.50	106.47	106.90
3502	AMEX	MDY	Thu, Jul 16, 2009	105.50	107.75	105.34	107.27
3501	AMEX	MDY	Wed, Jul 15, 2009	104.34	106.05	104.01	105.74
3500	AMEX	MDY	Tue, Jul 14, 2009	101.81	102.73	101.19	102.60
3499	AMEX	MDY	Mon, Jul 13, 2009	99.79	101.89	98.10	101.85
3498	AMEX	MDY	Fri, Jul 10, 2009	98.84	100.14	98.34	99.39
3497	AMEX	MDY	Thu, Jul 9, 2009	99.93	100.30	98.91	99.52
3496	AMEX	MDY	Wed, Jul 8, 2009	100.22	100.47	97.90	99.39
3495	AMEX	MDY	Tue, Jul 7, 2009	102.11	102.12	99.66	99.68
3494	AMEX	MDY	Mon, Jul 6, 2009	102.08	102.49	100.65	102.15
3493	AMEX	MDY	Thu, Jul 2, 2009	104.48	104.55	102.78	103.06
3492	AMEX	MDY	Wed, Jul 1, 2009	105.75	107.11	105.75	106.07
3491	AMEX	MDY	Tue, Jun 30, 2009	105.52	106.08	104.09	105.20
3490	AMEX	MDY	Mon, Jun 29, 2009	105.05	105.90	103.80	105.59
3489	AMEX	MDY	Fri, Jun 26, 2009	103.93	105.28	103.64	104.61
3488	AMEX	MDY	Thu, Jun 25, 2009	101.39	104.69	101.34	104.61
3487	AMEX	MDY	Wed, Jun 24, 2009	101.36	102.97	101.23	102.00
3486	AMEX	MDY	Tue, Jun 23, 2009	101.58	101.94	100.05	100.65
3485	AMEX	MDY	Mon, Jun 22, 2009	103.88	103.93	101.09	101.09
3484	AMEX	MDY	Fri, Jun 19, 2009	105.69	106.00	104.23	104.67
3483	AMEX	MDY	Thu, Jun 18, 2009	104.28	105.21	103.32	104.94
3482	AMEX	MDY	Wed, Jun 17, 2009	104.22	105.34	102.95	104.20
3481	AMEX	MDY	Tue, Jun 16, 2009	106.87	107.08	103.90	104.27
3480	AMEX	MDY	Mon, Jun 15, 2009	107.49	107.52	105.11	106.11
3479	AMEX	MDY	Fri, Jun 12, 2009	108.26	108.81	107.16	108.73
3478	AMEX	MDY	Thu, Jun 11, 2009	108.70	110.17	108.70	108.81
3477	AMEX	MDY	Wed, Jun 10, 2009	109.93	109.97	106.93	108.53
3476	AMEX	MDY	Tue, Jun 9, 2009	108.34	109.59	107.97	108.78
3475	AMEX	MDY	Mon, Jun 8, 2009	107.77	108.76	106.39	107.83
3474	AMEX	MDY	Fri, Jun 5, 2009	109.84	110.02	107.49	108.57
3473	AMEX	MDY	Thu, Jun 4, 2009	107.93	108.84	106.71	108.81
3472	AMEX	MDY	Wed, Jun 3, 2009	108.10	108.37	106.27	107.33
3471	AMEX	MDY	Tue, Jun 2, 2009	108.16	109.62	107.71	109.15
3470	AMEX	MDY	Mon, Jun 1, 2009	106.72	109.15	106.35	108.59
3469	AMEX	MDY	Fri, May 29, 2009	103.41	104.97	102.99	104.67
3468	AMEX	MDY	Thu, May 28, 2009	103.29	103.78	100.87	102.98
3467	AMEX	MDY	Wed, May 27, 2009	103.70	104.98	102.28	102.51
3466	AMEX	MDY	Tue, May 26, 2009	99.27	104.35	99.19	104.11
3465	AMEX	MDY	Fri, May 22, 2009	101.46	101.78	99.99	100.20
3464	AMEX	MDY	Thu, May 21, 2009	101.32	101.96	99.70	101.07
3463	AMEX	MDY	Wed, May 20, 2009	104.30	106.04	102.48	102.57
3462	AMEX	MDY	Tue, May 19, 2009	102.86	104.52	102.20	103.40
3461	AMEX	MDY	Mon, May 18, 2009	100.38	103.27	100.05	102.96
3460	AMEX	MDY	Fri, May 15, 2009	99.92	101.15	98.76	99.42
3459	AMEX	MDY	Thu, May 14, 2009	98.99	101.35	98.49	100.19
3458	AMEX	MDY	Wed, May 13, 2009	101.57	101.74	98.66	98.84
3457	AMEX	MDY	Tue, May 12, 2009	104.95	105.58	101.47	103.19
3456	AMEX	MDY	Mon, May 11, 2009	104.72	105.53	103.71	104.35
3455	AMEX	MDY	Fri, May 8, 2009	104.68	106.84	103.92	106.41
3454	AMEX	MDY	Thu, May 7, 2009	107.17	107.36	102.58	103.23
3453	AMEX	MDY	Wed, May 6, 2009	106.34	106.59	103.72	105.83
3452	AMEX	MDY	Tue, May 5, 2009	105.29	105.83	103.84	105.03
3451	AMEX	MDY	Mon, May 4, 2009	102.73	105.82	102.28	105.74
3450	AMEX	MDY	Fri, May 1, 2009	101.23	102.60	100.69	101.56
3449	AMEX	MDY	Thu, Apr 30, 2009	103.47	104.51	101.59	101.68
3448	AMEX	MDY	Wed, Apr 29, 2009	100.44	103.11	99.92	101.88
3447	AMEX	MDY	Tue, Apr 28, 2009	98.02	100.75	97.47	99.23
3446	AMEX	MDY	Mon, Apr 27, 2009	98.46	100.59	98.19	98.92
3445	AMEX	MDY	Fri, Apr 24, 2009	98.42	100.81	97.54	99.76
3444	AMEX	MDY	Thu, Apr 23, 2009	98.12	98.19	95.61	97.41
3443	AMEX	MDY	Wed, Apr 22, 2009	96.07	100.21	95.85	97.60
3442	AMEX	MDY	Tue, Apr 21, 2009	94.06	97.51	93.90	97.34
3441	AMEX	MDY	Mon, Apr 20, 2009	97.79	98.10	94.62	94.88
3440	AMEX	MDY	Fri, Apr 17, 2009	98.99	100.54	98.09	99.81
3439	AMEX	MDY	Thu, Apr 16, 2009	97.08	99.53	95.85	98.61
3438	AMEX	MDY	Wed, Apr 15, 2009	94.36	96.33	94.00	96.04
3437	AMEX	MDY	Tue, Apr 14, 2009	95.98	97.37	94.83	94.93
3436	AMEX	MDY	Mon, Apr 13, 2009	96.46	97.96	95.24	97.30
3435	AMEX	MDY	Thu, Apr 9, 2009	94.76	97.45	94.41	97.38
3434	AMEX	MDY	Wed, Apr 8, 2009	91.72	92.71	90.89	92.51
3433	AMEX	MDY	Tue, Apr 7, 2009	92.73	92.97	90.97	91.09
3432	AMEX	MDY	Mon, Apr 6, 2009	94.45	94.66	92.65	94.15
3431	AMEX	MDY	Fri, Apr 3, 2009	93.55	95.36	92.79	95.28
3430	AMEX	MDY	Thu, Apr 2, 2009	92.37	94.89	92.01	93.61
3429	AMEX	MDY	Wed, Apr 1, 2009	87.02	90.07	86.52	89.80
3428	AMEX	MDY	Tue, Mar 31, 2009	88.52	90.40	87.64	88.59
3427	AMEX	MDY	Mon, Mar 30, 2009	88.49	88.63	86.62	87.66
3426	AMEX	MDY	Fri, Mar 27, 2009	91.59	91.99	90.44	90.64
3425	AMEX	MDY	Thu, Mar 26, 2009	90.59	92.95	89.98	92.91
3424	AMEX	MDY	Wed, Mar 25, 2009	89.16	91.13	86.40	89.36
3423	AMEX	MDY	Tue, Mar 24, 2009	89.10	90.39	88.18	88.76
3422	AMEX	MDY	Mon, Mar 23, 2009	86.78	90.65	85.86	90.60
3421	AMEX	MDY	Fri, Mar 20, 2009	87.53	87.61	83.89	84.25
3420	AMEX	MDY	Thu, Mar 19, 2009	88.76	88.91	86.84	87.12
3419	AMEX	MDY	Wed, Mar 18, 2009	84.76	88.39	83.62	87.82
3418	AMEX	MDY	Tue, Mar 17, 2009	82.11	85.08	81.35	85.03
3417	AMEX	MDY	Mon, Mar 16, 2009	84.12	84.62	81.93	82.02
3416	AMEX	MDY	Fri, Mar 13, 2009	83.59	83.66	81.88	83.14
3415	AMEX	MDY	Thu, Mar 12, 2009	79.11	83.17	77.98	82.67
3414	AMEX	MDY	Wed, Mar 11, 2009	79.36	80.56	78.24	79.12
3413	AMEX	MDY	Tue, Mar 10, 2009	75.61	78.91	75.23	78.74
3412	AMEX	MDY	Mon, Mar 9, 2009	73.51	75.78	73.38	73.63
3411	AMEX	MDY	Fri, Mar 6, 2009	75.64	76.32	72.55	74.43
3410	AMEX	MDY	Thu, Mar 5, 2009	76.85	77.81	74.55	74.94
3409	AMEX	MDY	Wed, Mar 4, 2009	77.53	80.00	77.00	78.59
3408	AMEX	MDY	Tue, Mar 3, 2009	78.10	78.21	75.74	76.41
3407	AMEX	MDY	Mon, Mar 2, 2009	80.13	80.40	76.79	77.01
3406	AMEX	MDY	Fri, Feb 27, 2009	81.08	83.89	80.67	82.12
3405	AMEX	MDY	Thu, Feb 26, 2009	84.98	85.28	82.17	82.75
3404	AMEX	MDY	Wed, Feb 25, 2009	84.54	85.72	82.50	83.97
3403	AMEX	MDY	Tue, Feb 24, 2009	82.26	85.48	81.75	84.95
3402	AMEX	MDY	Mon, Feb 23, 2009	85.62	85.71	81.43	81.51
3401	AMEX	MDY	Fri, Feb 20, 2009	84.07	85.92	82.66	84.91
3400	AMEX	MDY	Thu, Feb 19, 2009	87.98	88.47	85.45	85.64
3399	AMEX	MDY	Wed, Feb 18, 2009	88.57	88.78	86.16	87.00
3398	AMEX	MDY	Tue, Feb 17, 2009	88.48	89.47	87.68	87.89
3397	AMEX	MDY	Fri, Feb 13, 2009	92.82	93.68	91.55	91.92
3396	AMEX	MDY	Thu, Feb 12, 2009	90.51	92.88	89.51	92.88
3395	AMEX	MDY	Wed, Feb 11, 2009	92.38	93.24	90.65	92.12
3394	AMEX	MDY	Tue, Feb 10, 2009	95.58	96.68	91.46	92.19
3393	AMEX	MDY	Mon, Feb 9, 2009	96.28	97.19	95.25	96.19
3392	AMEX	MDY	Fri, Feb 6, 2009	92.90	96.70	92.70	96.54
3391	AMEX	MDY	Thu, Feb 5, 2009	90.77	93.73	90.02	92.84
3390	AMEX	MDY	Wed, Feb 4, 2009	91.72	93.45	90.84	91.64
3389	AMEX	MDY	Tue, Feb 3, 2009	91.25	92.24	89.97	91.67
3388	AMEX	MDY	Mon, Feb 2, 2009	89.21	91.40	88.98	90.79
3387	AMEX	MDY	Fri, Jan 30, 2009	93.85	94.15	89.99	90.69
3386	AMEX	MDY	Thu, Jan 29, 2009	95.13	95.19	92.77	93.28
3385	AMEX	MDY	Wed, Jan 28, 2009	94.70	96.76	94.43	96.49
3384	AMEX	MDY	Tue, Jan 27, 2009	92.23	93.32	91.32	92.90
3383	AMEX	MDY	Mon, Jan 26, 2009	91.12	93.59	90.22	91.57
3382	AMEX	MDY	Fri, Jan 23, 2009	88.02	92.22	87.64	91.01
3381	AMEX	MDY	Thu, Jan 22, 2009	90.53	92.26	88.56	90.00
3380	AMEX	MDY	Wed, Jan 21, 2009	89.81	92.50	87.91	92.30
3379	AMEX	MDY	Tue, Jan 20, 2009	93.04	93.37	88.19	88.22
3378	AMEX	MDY	Fri, Jan 16, 2009	94.25	94.74	91.10	93.85
3377	AMEX	MDY	Thu, Jan 15, 2009	91.05	93.63	88.18	92.29
3376	AMEX	MDY	Wed, Jan 14, 2009	92.99	93.22	90.50	91.03
3375	AMEX	MDY	Tue, Jan 13, 2009	93.29	95.19	92.82	94.66
3374	AMEX	MDY	Mon, Jan 12, 2009	96.25	96.57	92.90	93.66
3373	AMEX	MDY	Fri, Jan 9, 2009	99.13	99.32	95.61	96.25
3372	AMEX	MDY	Thu, Jan 8, 2009	97.89	99.20	97.20	98.92
3371	AMEX	MDY	Wed, Jan 7, 2009	99.58	100.23	97.50	98.43
3370	AMEX	MDY	Tue, Jan 6, 2009	100.75	102.46	100.09	101.54
3369	AMEX	MDY	Mon, Jan 5, 2009	99.93	100.80	98.18	100.20
3368	AMEX	MDY	Fri, Jan 2, 2009	97.78	100.61	96.50	99.79
3367	AMEX	MDY	Wed, Dec 31, 2008	95.15	98.37	95.00	97.16
3366	AMEX	MDY	Tue, Dec 30, 2008	92.90	95.33	92.70	95.33
3365	AMEX	MDY	Mon, Dec 29, 2008	93.32	93.73	91.04	92.36
3364	AMEX	MDY	Fri, Dec 26, 2008	92.81	93.51	92.04	93.40
3363	AMEX	MDY	Wed, Dec 24, 2008	91.80	92.37	90.86	92.27
3362	AMEX	MDY	Tue, Dec 23, 2008	93.51	93.95	91.31	91.64
3361	AMEX	MDY	Mon, Dec 22, 2008	94.84	94.89	90.53	90.67
3360	AMEX	MDY	Fri, Dec 19, 2008	95.61	96.49	94.01	94.81
3359	AMEX	MDY	Thu, Dec 18, 2008	96.77	97.15	93.33	95.52
3358	AMEX	MDY	Wed, Dec 17, 2008	94.72	98.21	93.85	96.60
3357	AMEX	MDY	Tue, Dec 16, 2008	91.98	95.96	91.42	95.96
3356	AMEX	MDY	Mon, Dec 15, 2008	93.01	93.66	88.81	90.27
3355	AMEX	MDY	Fri, Dec 12, 2008	87.36	93.29	87.16	92.69
3354	AMEX	MDY	Thu, Dec 11, 2008	93.34	95.26	89.09	90.05
3353	AMEX	MDY	Wed, Dec 10, 2008	92.79	95.14	92.27	94.48
3352	AMEX	MDY	Tue, Dec 9, 2008	93.58	96.16	91.31	92.08
3351	AMEX	MDY	Mon, Dec 8, 2008	93.11	94.96	92.06	94.88
3350	AMEX	MDY	Fri, Dec 5, 2008	85.50	90.90	83.57	90.54
3349	AMEX	MDY	Thu, Dec 4, 2008	88.19	91.01	84.98	86.96
3348	AMEX	MDY	Wed, Dec 3, 2008	85.92	90.00	85.28	89.40
3347	AMEX	MDY	Tue, Dec 2, 2008	85.42	87.76	84.02	87.70
3346	AMEX	MDY	Mon, Dec 1, 2008	90.94	91.40	83.36	83.99
3345	AMEX	MDY	Fri, Nov 28, 2008	92.08	93.79	91.42	93.59
3344	AMEX	MDY	Wed, Nov 26, 2008	86.13	93.05	86.05	92.50
3343	AMEX	MDY	Tue, Nov 25, 2008	87.28	88.34	84.89	86.93
3342	AMEX	MDY	Mon, Nov 24, 2008	81.14	87.50	81.04	86.00
3341	AMEX	MDY	Fri, Nov 21, 2008	77.72	80.70	74.07	79.50
3340	AMEX	MDY	Thu, Nov 20, 2008	81.50	82.77	74.51	76.20
3339	AMEX	MDY	Wed, Nov 19, 2008	89.10	89.74	82.31	82.75
3338	AMEX	MDY	Tue, Nov 18, 2008	89.50	91.00	85.70	91.00
3337	AMEX	MDY	Mon, Nov 17, 2008	89.68	92.15	88.70	89.30
3336	AMEX	MDY	Fri, Nov 14, 2008	94.28	95.49	89.31	89.31
3335	AMEX	MDY	Thu, Nov 13, 2008	89.13	96.75	85.13	96.64
3334	AMEX	MDY	Wed, Nov 12, 2008	91.84	92.58	88.42	88.45
3333	AMEX	MDY	Tue, Nov 11, 2008	94.60	95.93	92.16	92.58
3332	AMEX	MDY	Mon, Nov 10, 2008	100.71	100.81	94.93	96.10
3331	AMEX	MDY	Fri, Nov 7, 2008	96.84	99.70	95.64	99.70
3330	AMEX	MDY	Thu, Nov 6, 2008	99.71	100.68	23.00	95.65
3329	AMEX	MDY	Wed, Nov 5, 2008	104.09	105.60	100.25	100.90
3328	AMEX	MDY	Tue, Nov 4, 2008	105.14	106.24	103.73	105.60
3327	AMEX	MDY	Mon, Nov 3, 2008	103.11	104.50	102.54	103.79
3326	AMEX	MDY	Fri, Oct 31, 2008	100.65	104.52	98.89	103.40
3325	AMEX	MDY	Thu, Oct 30, 2008	98.93	101.88	97.11	101.88
3324	AMEX	MDY	Wed, Oct 29, 2008	94.69	99.88	93.62	95.40
3323	AMEX	MDY	Tue, Oct 28, 2008	89.34	95.78	86.00	95.20
3322	AMEX	MDY	Mon, Oct 27, 2008	89.24	92.05	85.90	86.08
3321	AMEX	MDY	Fri, Oct 24, 2008	85.72	93.06	85.27	89.30
3320	AMEX	MDY	Thu, Oct 23, 2008	97.18	97.69	89.66	93.38
3319	AMEX	MDY	Wed, Oct 22, 2008	99.51	100.27	94.16	98.13
3318	AMEX	MDY	Tue, Oct 21, 2008	103.76	105.47	102.17	102.65
3317	AMEX	MDY	Mon, Oct 20, 2008	102.22	105.56	100.90	105.25
3316	AMEX	MDY	Fri, Oct 17, 2008	97.43	105.41	97.33	100.13
3315	AMEX	MDY	Thu, Oct 16, 2008	98.30	101.68	92.58	101.67
3314	AMEX	MDY	Wed, Oct 15, 2008	106.61	107.06	95.76	96.03
3313	AMEX	MDY	Tue, Oct 14, 2008	114.32	114.76	104.93	108.70
3312	AMEX	MDY	Mon, Oct 13, 2008	104.09	112.00	102.99	112.00
3311	AMEX	MDY	Fri, Oct 10, 2008	95.44	102.25	91.93	100.00
3310	AMEX	MDY	Thu, Oct 9, 2008	109.52	110.19	98.35	98.35
3309	AMEX	MDY	Wed, Oct 8, 2008	105.20	111.07	104.51	107.50
3308	AMEX	MDY	Tue, Oct 7, 2008	116.65	116.92	107.72	108.40
3307	AMEX	MDY	Mon, Oct 6, 2008	117.28	117.56	108.96	114.50
3306	AMEX	MDY	Fri, Oct 3, 2008	124.51	126.72	119.68	119.94
3305	AMEX	MDY	Thu, Oct 2, 2008	130.00	130.20	123.00	124.00
3304	AMEX	MDY	Wed, Oct 1, 2008	130.87	131.85	128.98	131.85
3303	AMEX	MDY	Tue, Sep 30, 2008	129.33	132.46	103.50	131.80
3302	AMEX	MDY	Mon, Sep 29, 2008	134.60	134.94	125.79	127.00
3301	AMEX	MDY	Fri, Sep 26, 2008	135.33	136.98	134.62	136.70
3300	AMEX	MDY	Thu, Sep 25, 2008	136.90	138.55	136.18	137.79
3299	AMEX	MDY	Wed, Sep 24, 2008	138.00	138.25	135.90	136.70
3298	AMEX	MDY	Tue, Sep 23, 2008	139.53	140.73	136.91	137.55
3297	AMEX	MDY	Mon, Sep 22, 2008	145.50	145.81	139.25	140.55
3296	AMEX	MDY	Fri, Sep 19, 2008	148.48	151.24	143.06	145.00
3295	AMEX	MDY	Thu, Sep 18, 2008	136.03	148.19	131.60	140.70
3294	AMEX	MDY	Wed, Sep 17, 2008	138.47	139.01	133.85	134.63
3293	AMEX	MDY	Tue, Sep 16, 2008	134.99	141.13	134.25	141.13
3292	AMEX	MDY	Mon, Sep 15, 2008	139.60	141.95	137.42	137.75
3291	AMEX	MDY	Fri, Sep 12, 2008	141.10	144.77	140.69	144.77
3290	AMEX	MDY	Thu, Sep 11, 2008	139.69	142.62	137.90	142.40
3289	AMEX	MDY	Wed, Sep 10, 2008	140.16	142.10	138.67	141.45
3288	AMEX	MDY	Tue, Sep 9, 2008	144.67	144.86	138.99	139.55
3287	AMEX	MDY	Mon, Sep 8, 2008	146.60	147.76	142.92	144.87
3286	AMEX	MDY	Fri, Sep 5, 2008	141.37	143.28	139.31	142.40
3285	AMEX	MDY	Thu, Sep 4, 2008	145.05	145.52	141.67	142.40
3284	AMEX	MDY	Wed, Sep 3, 2008	146.53	147.37	145.02	145.98
3283	AMEX	MDY	Tue, Sep 2, 2008	149.82	150.57	146.11	146.83
3282	AMEX	MDY	Fri, Aug 29, 2008	149.39	149.86	147.88	148.20
3281	AMEX	MDY	Thu, Aug 28, 2008	148.46	150.15	148.07	149.73
3280	AMEX	MDY	Wed, Aug 27, 2008	146.19	148.16	145.94	147.70
3279	AMEX	MDY	Tue, Aug 26, 2008	145.50	146.28	144.66	146.28
3278	AMEX	MDY	Mon, Aug 25, 2008	147.49	148.10	144.65	145.43
3277	AMEX	MDY	Fri, Aug 22, 2008	147.54	148.36	146.90	148.10
3276	AMEX	MDY	Thu, Aug 21, 2008	145.83	147.27	145.48	146.53
3275	AMEX	MDY	Wed, Aug 20, 2008	146.81	147.11	145.47	146.90
3274	AMEX	MDY	Tue, Aug 19, 2008	146.91	147.46	145.47	146.32
3273	AMEX	MDY	Mon, Aug 18, 2008	150.12	150.19	146.96	147.85
3272	AMEX	MDY	Fri, Aug 15, 2008	150.27	150.64	148.85	149.90
3271	AMEX	MDY	Thu, Aug 14, 2008	147.64	149.74	147.54	149.54
3270	AMEX	MDY	Wed, Aug 13, 2008	147.69	148.90	146.55	148.40
3269	AMEX	MDY	Tue, Aug 12, 2008	148.89	149.06	147.42	148.25
3268	AMEX	MDY	Mon, Aug 11, 2008	147.76	150.10	147.41	149.45
3267	AMEX	MDY	Fri, Aug 8, 2008	144.74	148.03	144.53	147.75
3266	AMEX	MDY	Thu, Aug 7, 2008	146.05	146.82	144.44	145.04
3265	AMEX	MDY	Wed, Aug 6, 2008	145.51	147.33	145.10	147.14
3264	AMEX	MDY	Tue, Aug 5, 2008	143.99	146.09	143.22	145.91
3263	AMEX	MDY	Mon, Aug 4, 2008	145.70	145.80	142.59	142.84
3262	AMEX	MDY	Fri, Aug 1, 2008	146.17	146.70	144.45	145.63
3261	AMEX	MDY	Thu, Jul 31, 2008	146.86	148.04	145.62	146.15
3260	AMEX	MDY	Wed, Jul 30, 2008	146.54	148.27	145.52	148.27
3259	AMEX	MDY	Tue, Jul 29, 2008	143.16	145.99	143.15	145.86
3258	AMEX	MDY	Mon, Jul 28, 2008	144.38	145.19	142.60	143.00
3257	AMEX	MDY	Fri, Jul 25, 2008	144.86	145.37	143.78	144.33
3256	AMEX	MDY	Thu, Jul 24, 2008	148.40	148.49	143.52	144.30
3255	AMEX	MDY	Wed, Jul 23, 2008	147.85	149.99	147.58	148.61
3254	AMEX	MDY	Tue, Jul 22, 2008	145.48	148.26	144.94	147.99
3253	AMEX	MDY	Mon, Jul 21, 2008	145.89	146.69	145.09	146.50
3252	AMEX	MDY	Fri, Jul 18, 2008	146.26	146.26	144.51	145.10
3251	AMEX	MDY	Thu, Jul 17, 2008	144.60	146.01	143.46	145.20
3250	AMEX	MDY	Wed, Jul 16, 2008	140.77	143.80	139.29	143.80
3249	AMEX	MDY	Tue, Jul 15, 2008	140.36	142.59	137.78	140.16
3248	AMEX	MDY	Mon, Jul 14, 2008	144.06	144.56	140.99	141.55
3247	AMEX	MDY	Fri, Jul 11, 2008	142.58	144.73	140.70	142.91
3246	AMEX	MDY	Thu, Jul 10, 2008	143.10	144.41	141.70	143.96
3245	AMEX	MDY	Wed, Jul 9, 2008	145.19	146.38	142.60	143.23
3244	AMEX	MDY	Tue, Jul 8, 2008	141.75	145.28	139.83	145.26
3243	AMEX	MDY	Mon, Jul 7, 2008	143.89	144.48	140.32	141.67
3242	AMEX	MDY	Thu, Jul 3, 2008	144.78	144.81	142.02	142.72
3241	AMEX	MDY	Wed, Jul 2, 2008	149.01	149.69	144.25	144.49
3240	AMEX	MDY	Tue, Jul 1, 2008	147.08	149.10	146.05	149.00
3239	AMEX	MDY	Mon, Jun 30, 2008	149.30	150.33	148.56	148.76
3238	AMEX	MDY	Fri, Jun 27, 2008	149.88	150.54	148.72	149.03
3237	AMEX	MDY	Thu, Jun 26, 2008	152.67	152.79	149.69	149.97
3236	AMEX	MDY	Wed, Jun 25, 2008	153.67	155.21	153.25	153.81
3235	AMEX	MDY	Tue, Jun 24, 2008	154.40	155.01	152.65	153.00
3234	AMEX	MDY	Mon, Jun 23, 2008	155.77	156.44	154.61	154.61
3233	AMEX	MDY	Fri, Jun 20, 2008	156.84	157.17	154.78	155.15
3232	AMEX	MDY	Thu, Jun 19, 2008	157.71	158.58	156.94	158.10
3231	AMEX	MDY	Wed, Jun 18, 2008	158.11	158.37	156.62	157.53
3230	AMEX	MDY	Tue, Jun 17, 2008	159.28	159.71	158.61	158.90
3229	AMEX	MDY	Mon, Jun 16, 2008	156.92	158.94	156.89	158.38
3228	AMEX	MDY	Fri, Jun 13, 2008	156.12	157.83	155.76	157.60
3227	AMEX	MDY	Thu, Jun 12, 2008	155.75	156.95	154.46	155.45
3226	AMEX	MDY	Wed, Jun 11, 2008	157.71	158.09	155.00	155.07
3225	AMEX	MDY	Tue, Jun 10, 2008	157.87	158.58	156.86	157.50
3224	AMEX	MDY	Mon, Jun 9, 2008	159.13	160.05	157.46	158.75
3223	AMEX	MDY	Fri, Jun 6, 2008	162.32	162.27	158.59	158.66
3222	AMEX	MDY	Thu, Jun 5, 2008	160.23	163.34	160.11	163.33
3221	AMEX	MDY	Wed, Jun 4, 2008	158.68	161.02	158.65	159.55
3220	AMEX	MDY	Tue, Jun 3, 2008	159.48	160.63	157.71	159.40
3219	AMEX	MDY	Mon, Jun 2, 2008	160.04	160.19	158.04	159.02
3218	AMEX	MDY	Fri, May 30, 2008	159.39	160.62	159.26	160.62
3217	AMEX	MDY	Thu, May 29, 2008	158.53	160.36	158.52	159.08
3216	AMEX	MDY	Wed, May 28, 2008	157.95	158.99	157.00	158.99
3215	AMEX	MDY	Tue, May 27, 2008	156.25	157.65	156.01	157.05
3214	AMEX	MDY	Fri, May 23, 2008	157.43	157.68	155.22	155.77
3213	AMEX	MDY	Thu, May 22, 2008	157.71	158.71	157.48	157.90
3212	AMEX	MDY	Wed, May 21, 2008	160.15	161.20	157.42	157.87
3211	AMEX	MDY	Tue, May 20, 2008	160.01	160.45	158.94	160.45
3210	AMEX	MDY	Mon, May 19, 2008	160.85	162.05	159.65	160.70
3209	AMEX	MDY	Fri, May 16, 2008	161.00	161.12	159.31	160.61
3208	AMEX	MDY	Thu, May 15, 2008	158.56	160.36	158.04	160.36
3207	AMEX	MDY	Wed, May 14, 2008	158.66	159.84	158.19	158.26
3206	AMEX	MDY	Tue, May 13, 2008	157.14	158.15	156.40	158.15
3205	AMEX	MDY	Mon, May 12, 2008	155.35	157.00	154.47	156.83
3204	AMEX	MDY	Fri, May 9, 2008	154.17	155.46	153.74	155.02
3203	AMEX	MDY	Thu, May 8, 2008	154.42	155.27	153.79	154.37
3202	AMEX	MDY	Wed, May 7, 2008	155.94	156.48	153.76	154.40
3201	AMEX	MDY	Tue, May 6, 2008	153.76	156.13	153.43	155.89
3200	AMEX	MDY	Mon, May 5, 2008	154.18	154.94	153.71	154.30
3199	AMEX	MDY	Fri, May 2, 2008	155.55	156.16	154.04	154.75
3198	AMEX	MDY	Thu, May 1, 2008	152.30	154.54	151.77	154.48
3197	AMEX	MDY	Wed, Apr 30, 2008	152.97	154.49	152.06	152.34
3196	AMEX	MDY	Tue, Apr 29, 2008	153.45	153.50	151.96	152.71
3195	AMEX	MDY	Mon, Apr 28, 2008	153.44	154.27	152.46	153.58
3194	AMEX	MDY	Fri, Apr 25, 2008	151.59	153.41	150.86	153.39
3193	AMEX	MDY	Thu, Apr 24, 2008	149.96	151.98	148.44	150.30
3192	AMEX	MDY	Wed, Apr 23, 2008	150.04	150.82	149.11	149.68
3191	AMEX	MDY	Tue, Apr 22, 2008	150.99	151.04	148.70	150.00
3190	AMEX	MDY	Mon, Apr 21, 2008	150.54	151.89	150.51	151.59
3189	AMEX	MDY	Fri, Apr 18, 2008	151.64	152.30	150.70	150.70
3188	AMEX	MDY	Thu, Apr 17, 2008	149.36	149.85	148.38	149.59
3187	AMEX	MDY	Wed, Apr 16, 2008	146.67	150.22	146.67	150.22
3186	AMEX	MDY	Tue, Apr 15, 2008	145.80	145.99	144.35	145.66
3185	AMEX	MDY	Mon, Apr 14, 2008	145.24	145.87	144.59	145.15
3184	AMEX	MDY	Fri, Apr 11, 2008	146.36	146.99	144.92	145.30
3183	AMEX	MDY	Thu, Apr 10, 2008	146.16	148.29	145.70	147.91
3182	AMEX	MDY	Wed, Apr 9, 2008	148.61	148.84	145.69	146.39
3181	AMEX	MDY	Tue, Apr 8, 2008	147.35	148.96	147.19	148.80
3180	AMEX	MDY	Mon, Apr 7, 2008	148.89	149.89	147.85	148.10
3179	AMEX	MDY	Fri, Apr 4, 2008	147.43	149.30	147.05	147.92
3178	AMEX	MDY	Thu, Apr 3, 2008	146.05	147.84	146.02	147.65
3177	AMEX	MDY	Wed, Apr 2, 2008	146.24	147.94	145.72	146.82
3176	AMEX	MDY	Tue, Apr 1, 2008	142.93	146.31	142.68	146.16
3175	AMEX	MDY	Mon, Mar 31, 2008	140.23	141.90	139.79	141.16
3174	AMEX	MDY	Fri, Mar 28, 2008	141.69	142.29	139.97	140.74
3173	AMEX	MDY	Thu, Mar 27, 2008	143.15	143.82	141.37	141.37
3172	AMEX	MDY	Wed, Mar 26, 2008	143.74	144.00	142.30	142.30
3171	AMEX	MDY	Tue, Mar 25, 2008	143.10	144.80	142.47	144.03
3170	AMEX	MDY	Mon, Mar 24, 2008	139.90	144.05	139.90	143.18
3169	AMEX	MDY	Thu, Mar 20, 2008	137.36	139.94	136.11	138.97
3168	AMEX	MDY	Wed, Mar 19, 2008	141.72	142.47	137.04	137.10
3167	AMEX	MDY	Tue, Mar 18, 2008	138.18	141.45	137.55	141.24
3166	AMEX	MDY	Mon, Mar 17, 2008	135.57	137.61	134.24	135.58
3165	AMEX	MDY	Fri, Mar 14, 2008	142.13	142.13	137.06	139.00
3164	AMEX	MDY	Thu, Mar 13, 2008	137.84	141.49	136.67	141.06
3163	AMEX	MDY	Wed, Mar 12, 2008	140.28	141.78	139.22	139.60
3162	AMEX	MDY	Tue, Mar 11, 2008	138.87	140.59	136.53	140.45
3161	AMEX	MDY	Mon, Mar 10, 2008	138.59	138.59	135.52	136.14
3160	AMEX	MDY	Fri, Mar 7, 2008	138.46	140.55	137.16	138.40
3159	AMEX	MDY	Thu, Mar 6, 2008	142.96	143.28	139.42	139.85
3158	AMEX	MDY	Wed, Mar 5, 2008	143.40	144.79	142.39	143.80
3157	AMEX	MDY	Tue, Mar 4, 2008	142.31	143.43	140.75	142.70
3156	AMEX	MDY	Mon, Mar 3, 2008	143.36	144.29	142.05	143.55
3155	AMEX	MDY	Fri, Feb 29, 2008	146.37	146.39	142.92	144.25
3154	AMEX	MDY	Thu, Feb 28, 2008	148.50	149.02	147.20	147.63
3153	AMEX	MDY	Wed, Feb 27, 2008	149.00	150.99	148.48	149.33
3152	AMEX	MDY	Tue, Feb 26, 2008	148.24	150.99	148.08	149.89
3151	AMEX	MDY	Mon, Feb 25, 2008	145.64	148.96	145.04	148.93
3150	AMEX	MDY	Fri, Feb 22, 2008	145.22	145.96	143.04	145.45
3149	AMEX	MDY	Thu, Feb 21, 2008	147.66	148.23	144.65	145.15
3148	AMEX	MDY	Wed, Feb 20, 2008	144.02	147.08	143.67	146.83
3147	AMEX	MDY	Tue, Feb 19, 2008	146.18	146.60	144.29	145.53
3146	AMEX	MDY	Fri, Feb 15, 2008	144.15	144.85	142.96	144.56
3145	AMEX	MDY	Thu, Feb 14, 2008	147.52	147.55	144.70	144.70
3144	AMEX	MDY	Wed, Feb 13, 2008	144.38	147.40	145.77	147.02
3143	AMEX	MDY	Tue, Feb 12, 2008	145.96	147.01	144.38	145.63
3142	AMEX	MDY	Mon, Feb 11, 2008	144.42	145.59	142.91	145.00
3141	AMEX	MDY	Fri, Feb 8, 2008	143.97	145.48	142.96	144.14
3140	AMEX	MDY	Thu, Feb 7, 2008	142.00	144.96	141.26	144.64
3139	AMEX	MDY	Wed, Feb 6, 2008	145.02	145.75	142.41	143.07
3138	AMEX	MDY	Tue, Feb 5, 2008	146.14	147.29	144.20	144.75
3137	AMEX	MDY	Mon, Feb 4, 2008	149.36	149.60	148.00	148.05
3136	AMEX	MDY	Fri, Feb 1, 2008	146.27	149.91	145.70	149.67
3135	AMEX	MDY	Thu, Jan 31, 2008	140.84	146.98	140.60	145.79
3134	AMEX	MDY	Wed, Jan 30, 2008	143.68	146.59	142.22	143.04
3133	AMEX	MDY	Tue, Jan 29, 2008	144.16	144.67	142.58	144.41
3132	AMEX	MDY	Mon, Jan 28, 2008	139.83	143.76	138.72	143.49
3131	AMEX	MDY	Fri, Jan 25, 2008	142.63	143.27	139.61	139.97
3130	AMEX	MDY	Thu, Jan 24, 2008	140.61	142.16	139.67	141.06
3129	AMEX	MDY	Wed, Jan 23, 2008	133.53	140.12	132.79	139.96
3128	AMEX	MDY	Tue, Jan 22, 2008	131.82	138.09	130.12	136.38
3127	AMEX	MDY	Fri, Jan 18, 2008	138.78	139.91	135.83	136.70
3126	AMEX	MDY	Thu, Jan 17, 2008	142.43	143.14	137.87	137.87
3125	AMEX	MDY	Wed, Jan 16, 2008	142.05	143.90	140.51	141.98
3124	AMEX	MDY	Tue, Jan 15, 2008	144.38	144.64	142.37	142.60
3123	AMEX	MDY	Mon, Jan 14, 2008	145.81	146.42	144.63	145.91
3122	AMEX	MDY	Fri, Jan 11, 2008	145.68	146.34	144.07	144.53
3121	AMEX	MDY	Thu, Jan 10, 2008	144.12	148.90	143.60	146.20
3120	AMEX	MDY	Wed, Jan 9, 2008	144.60	145.65	141.78	145.10
3119	AMEX	MDY	Tue, Jan 8, 2008	148.31	149.57	144.16	144.29
3118	AMEX	MDY	Mon, Jan 7, 2008	149.06	149.48	146.59	147.74
3117	AMEX	MDY	Fri, Jan 4, 2008	151.09	151.23	148.10	148.65
3116	AMEX	MDY	Thu, Jan 3, 2008	154.05	154.79	152.51	152.92
3115	AMEX	MDY	Wed, Jan 2, 2008	155.49	156.08	153.13	154.05
3114	AMEX	MDY	Mon, Dec 31, 2007	156.41	156.76	154.92	155.10
3113	AMEX	MDY	Fri, Dec 28, 2007	157.97	158.04	156.21	156.51
3112	AMEX	MDY	Thu, Dec 27, 2007	158.72	159.04	156.64	156.82
3111	AMEX	MDY	Wed, Dec 26, 2007	158.88	159.53	158.46	159.32
3110	AMEX	MDY	Mon, Dec 24, 2007	158.89	159.65	158.17	159.42
3109	AMEX	MDY	Fri, Dec 21, 2007	157.78	158.12	156.75	157.89
3108	AMEX	MDY	Thu, Dec 20, 2007	155.28	156.66	153.53	156.62
3107	AMEX	MDY	Wed, Dec 19, 2007	153.96	154.98	153.30	154.30
3106	AMEX	MDY	Tue, Dec 18, 2007	154.51	154.57	151.93	153.80
3105	AMEX	MDY	Mon, Dec 17, 2007	155.22	155.37	153.02	153.23
3104	AMEX	MDY	Fri, Dec 14, 2007	156.94	157.86	155.36	155.36
3103	AMEX	MDY	Thu, Dec 13, 2007	157.52	158.46	156.36	158.05
3102	AMEX	MDY	Wed, Dec 12, 2007	161.51	161.51	156.71	158.52
3101	AMEX	MDY	Tue, Dec 11, 2007	162.83	162.95	157.50	157.64
3100	AMEX	MDY	Mon, Dec 10, 2007	161.64	162.80	161.14	162.60
3099	AMEX	MDY	Fri, Dec 7, 2007	161.47	161.61	160.57	161.20
3098	AMEX	MDY	Thu, Dec 6, 2007	157.64	161.03	157.61	160.64
3097	AMEX	MDY	Wed, Dec 5, 2007	157.41	158.21	156.51	157.84
3096	AMEX	MDY	Tue, Dec 4, 2007	154.75	156.12	154.39	155.45
3095	AMEX	MDY	Mon, Dec 3, 2007	156.40	157.28	155.74	156.05
3094	AMEX	MDY	Fri, Nov 30, 2007	157.17	157.80	155.50	156.86
3093	AMEX	MDY	Thu, Nov 29, 2007	154.66	156.05	154.45	155.02
3092	AMEX	MDY	Wed, Nov 28, 2007	152.39	155.88	152.26	155.24
3091	AMEX	MDY	Tue, Nov 27, 2007	150.26	151.42	149.23	150.71
3090	AMEX	MDY	Mon, Nov 26, 2007	151.82	153.03	148.94	149.15
3089	AMEX	MDY	Fri, Nov 23, 2007	150.94	152.56	150.51	151.74
3088	AMEX	MDY	Wed, Nov 21, 2007	151.42	151.68	149.27	149.56
3087	AMEX	MDY	Tue, Nov 20, 2007	152.03	153.79	149.91	152.50
3086	AMEX	MDY	Mon, Nov 19, 2007	153.88	154.13	151.66	152.12
3085	AMEX	MDY	Fri, Nov 16, 2007	155.87	155.90	153.36	154.48
3084	AMEX	MDY	Thu, Nov 15, 2007	156.77	157.09	154.30	155.08
3083	AMEX	MDY	Wed, Nov 14, 2007	158.64	159.20	156.82	157.61
3082	AMEX	MDY	Tue, Nov 13, 2007	155.21	157.92	155.21	157.52
3081	AMEX	MDY	Mon, Nov 12, 2007	156.46	157.59	153.57	153.61
3080	AMEX	MDY	Fri, Nov 9, 2007	156.98	158.33	155.72	156.33
3079	AMEX	MDY	Thu, Nov 8, 2007	159.17	159.46	155.55	158.51
3078	AMEX	MDY	Wed, Nov 7, 2007	160.22	160.93	158.07	158.71
3077	AMEX	MDY	Tue, Nov 6, 2007	160.36	162.04	159.32	161.83
3076	AMEX	MDY	Mon, Nov 5, 2007	159.40	160.75	158.87	159.42
3075	AMEX	MDY	Fri, Nov 2, 2007	162.21	162.21	159.77	161.25
3074	AMEX	MDY	Thu, Nov 1, 2007	163.48	163.51	161.09	161.18
3073	AMEX	MDY	Wed, Oct 31, 2007	163.03	165.28	162.50	164.99
3072	AMEX	MDY	Tue, Oct 30, 2007	162.70	163.28	161.89	162.13
3071	AMEX	MDY	Mon, Oct 29, 2007	163.36	163.71	162.50	163.40
3070	AMEX	MDY	Fri, Oct 26, 2007	163.09	163.28	161.19	162.96
3069	AMEX	MDY	Thu, Oct 25, 2007	161.62	162.13	159.25	161.60
3068	AMEX	MDY	Wed, Oct 24, 2007	160.87	162.00	158.82	161.65
3067	AMEX	MDY	Tue, Oct 23, 2007	161.50	161.95	160.19	161.53
3066	AMEX	MDY	Mon, Oct 22, 2007	158.12	161.16	157.72	160.51
3065	AMEX	MDY	Fri, Oct 19, 2007	163.42	163.55	158.93	158.93
3064	AMEX	MDY	Thu, Oct 18, 2007	162.74	164.21	162.01	163.82
3063	AMEX	MDY	Wed, Oct 17, 2007	164.20	164.68	161.60	163.49
3062	AMEX	MDY	Tue, Oct 16, 2007	164.59	164.74	162.92	163.02
3061	AMEX	MDY	Mon, Oct 15, 2007	166.06	166.18	163.61	165.15
3060	AMEX	MDY	Fri, Oct 12, 2007	165.79	166.45	165.40	165.90
3059	AMEX	MDY	Thu, Oct 11, 2007	167.34	167.95	164.45	165.59
3058	AMEX	MDY	Wed, Oct 10, 2007	166.35	166.85	165.45	166.41
3057	AMEX	MDY	Tue, Oct 9, 2007	165.93	166.80	165.11	166.75
3056	AMEX	MDY	Mon, Oct 8, 2007	165.88	166.70	164.81	165.07
3055	AMEX	MDY	Fri, Oct 5, 2007	164.65	166.29	164.27	166.18
3054	AMEX	MDY	Thu, Oct 4, 2007	164.19	164.25	163.11	163.29
3053	AMEX	MDY	Wed, Oct 3, 2007	163.09	164.06	162.64	163.84
3052	AMEX	MDY	Tue, Oct 2, 2007	163.13	164.07	162.84	163.28
3051	AMEX	MDY	Mon, Oct 1, 2007	160.92	163.21	160.89	162.82
3050	AMEX	MDY	Fri, Sep 28, 2007	161.49	162.00	160.26	160.85
3049	AMEX	MDY	Thu, Sep 27, 2007	160.55	161.45	160.44	161.44
3048	AMEX	MDY	Wed, Sep 26, 2007	159.74	160.46	159.18	159.94
3047	AMEX	MDY	Tue, Sep 25, 2007	158.28	159.15	157.52	159.02
3046	AMEX	MDY	Mon, Sep 24, 2007	160.15	160.50	158.64	159.40
3045	AMEX	MDY	Fri, Sep 21, 2007	160.85	161.06	159.72	159.90
3044	AMEX	MDY	Thu, Sep 20, 2007	161.23	161.41	159.70	160.25
3043	AMEX	MDY	Wed, Sep 19, 2007	161.49	162.98	160.64	161.22
3042	AMEX	MDY	Tue, Sep 18, 2007	156.74	160.59	155.96	160.40
3041	AMEX	MDY	Mon, Sep 17, 2007	156.47	156.91	155.71	156.11
3040	AMEX	MDY	Fri, Sep 14, 2007	154.91	157.33	154.90	157.10
3039	AMEX	MDY	Thu, Sep 13, 2007	157.16	157.58	155.62	156.38
3038	AMEX	MDY	Wed, Sep 12, 2007	155.76	157.00	155.48	157.00
3037	AMEX	MDY	Tue, Sep 11, 2007	155.00	156.23	154.50	156.20
3036	AMEX	MDY	Mon, Sep 10, 2007	156.35	156.46	152.61	154.34
3035	AMEX	MDY	Fri, Sep 7, 2007	156.17	156.64	154.73	155.85
3034	AMEX	MDY	Thu, Sep 6, 2007	157.72	158.61	156.64	158.31
3033	AMEX	MDY	Wed, Sep 5, 2007	157.85	158.16	156.58	157.83
3032	AMEX	MDY	Tue, Sep 4, 2007	156.64	159.73	156.49	158.60
3031	AMEX	MDY	Fri, Aug 31, 2007	156.33	157.68	155.53	157.05
3030	AMEX	MDY	Thu, Aug 30, 2007	154.16	156.11	153.96	154.75
3029	AMEX	MDY	Wed, Aug 29, 2007	152.92	155.72	152.66	155.51
3028	AMEX	MDY	Tue, Aug 28, 2007	154.67	154.87	151.76	152.35
3027	AMEX	MDY	Mon, Aug 27, 2007	156.88	156.99	155.22	155.22
3026	AMEX	MDY	Fri, Aug 24, 2007	154.70	157.57	154.67	157.52
3025	AMEX	MDY	Thu, Aug 23, 2007	156.12	156.58	154.31	154.95
3024	AMEX	MDY	Wed, Aug 22, 2007	155.15	156.06	154.51	155.51
3023	AMEX	MDY	Tue, Aug 21, 2007	153.09	154.06	152.25	153.62
3022	AMEX	MDY	Mon, Aug 20, 2007	152.99	153.93	151.31	153.00
3021	AMEX	MDY	Fri, Aug 17, 2007	152.95	154.92	149.90	152.71
3020	AMEX	MDY	Thu, Aug 16, 2007	148.32	149.69	144.95	149.65
3019	AMEX	MDY	Wed, Aug 15, 2007	152.07	153.96	148.75	149.91
3018	AMEX	MDY	Tue, Aug 14, 2007	155.51	155.98	152.27	152.65
3017	AMEX	MDY	Mon, Aug 13, 2007	156.38	157.41	154.87	155.15
3016	AMEX	MDY	Fri, Aug 10, 2007	152.58	156.12	151.27	154.45
3015	AMEX	MDY	Thu, Aug 9, 2007	155.56	157.64	153.77	153.77
3014	AMEX	MDY	Wed, Aug 8, 2007	157.03	160.31	156.00	158.38
3013	AMEX	MDY	Tue, Aug 7, 2007	154.10	156.82	153.58	156.00
3012	AMEX	MDY	Mon, Aug 6, 2007	153.78	154.88	150.98	154.24
3011	AMEX	MDY	Fri, Aug 3, 2007	157.39	157.52	152.61	153.30
3010	AMEX	MDY	Thu, Aug 2, 2007	156.68	157.80	155.93	157.57
3009	AMEX	MDY	Wed, Aug 1, 2007	155.11	156.90	153.60	156.15
3008	AMEX	MDY	Tue, Jul 31, 2007	158.43	159.52	154.94	155.30
3007	AMEX	MDY	Mon, Jul 30, 2007	155.95	158.17	155.03	157.10
3006	AMEX	MDY	Fri, Jul 27, 2007	157.65	159.19	154.70	155.25
3005	AMEX	MDY	Thu, Jul 26, 2007	159.11	160.31	156.12	157.94
3004	AMEX	MDY	Wed, Jul 25, 2007	163.06	163.45	160.19	161.45
3003	AMEX	MDY	Tue, Jul 24, 2007	164.19	164.48	161.36	162.35
3002	AMEX	MDY	Mon, Jul 23, 2007	166.98	166.99	165.45	165.45
3001	AMEX	MDY	Fri, Jul 20, 2007	167.47	167.85	165.29	166.20
3000	AMEX	MDY	Thu, Jul 19, 2007	167.99	168.21	167.46	167.65
2999	AMEX	MDY	Wed, Jul 18, 2007	166.69	167.24	165.59	167.24
2998	AMEX	MDY	Tue, Jul 17, 2007	167.52	168.45	167.40	167.64
2997	AMEX	MDY	Mon, Jul 16, 2007	167.83	168.26	166.95	167.29
2996	AMEX	MDY	Fri, Jul 13, 2007	167.54	168.45	167.20	168.09
2995	AMEX	MDY	Thu, Jul 12, 2007	166.00	167.94	165.99	167.51
2994	AMEX	MDY	Wed, Jul 11, 2007	164.18	165.58	163.63	165.57
2993	AMEX	MDY	Tue, Jul 10, 2007	165.58	165.80	164.08	164.14
2992	AMEX	MDY	Mon, Jul 9, 2007	166.93	167.00	165.77	166.50
2991	AMEX	MDY	Fri, Jul 6, 2007	165.32	166.69	164.87	166.40
2990	AMEX	MDY	Thu, Jul 5, 2007	165.64	165.92	164.51	165.46
2989	AMEX	MDY	Tue, Jul 3, 2007	165.18	165.70	164.88	165.61
2988	AMEX	MDY	Mon, Jul 2, 2007	163.60	164.97	163.33	164.97
2987	AMEX	MDY	Fri, Jun 29, 2007	163.64	164.18	161.96	162.95
2986	AMEX	MDY	Thu, Jun 28, 2007	163.10	164.22	162.84	163.11
2985	AMEX	MDY	Wed, Jun 27, 2007	160.29	163.17	159.96	162.90
2984	AMEX	MDY	Tue, Jun 26, 2007	162.60	162.64	160.25	160.49
2983	AMEX	MDY	Mon, Jun 25, 2007	163.05	163.66	161.28	161.81
2982	AMEX	MDY	Fri, Jun 22, 2007	164.08	164.25	160.96	163.53
2981	AMEX	MDY	Thu, Jun 21, 2007	163.10	164.75	162.15	164.75
2980	AMEX	MDY	Wed, Jun 20, 2007	165.34	165.70	163.10	163.10
2979	AMEX	MDY	Tue, Jun 19, 2007	164.65	165.30	163.93	165.06
2978	AMEX	MDY	Mon, Jun 18, 2007	166.08	166.10	164.83	165.10
2977	AMEX	MDY	Fri, Jun 15, 2007	166.18	166.51	165.40	165.76
2976	AMEX	MDY	Thu, Jun 14, 2007	164.06	165.64	164.06	165.16
2975	AMEX	MDY	Wed, Jun 13, 2007	162.53	163.99	162.23	163.83
2974	AMEX	MDY	Tue, Jun 12, 2007	163.12	163.83	161.74	161.87
2973	AMEX	MDY	Mon, Jun 11, 2007	163.30	164.37	162.75	163.86
2972	AMEX	MDY	Fri, Jun 8, 2007	161.86	163.77	161.35	163.65
2971	AMEX	MDY	Thu, Jun 7, 2007	164.92	165.19	161.55	161.55
2970	AMEX	MDY	Wed, Jun 6, 2007	166.85	166.90	165.04	165.25
2969	AMEX	MDY	Tue, Jun 5, 2007	168.08	168.20	166.82	167.81
2968	AMEX	MDY	Mon, Jun 4, 2007	167.36	168.55	167.12	168.33
2967	AMEX	MDY	Fri, Jun 1, 2007	167.26	168.10	167.02	167.65
2966	AMEX	MDY	Thu, May 31, 2007	166.41	167.19	165.93	167.00
2965	AMEX	MDY	Wed, May 30, 2007	163.15	166.07	162.83	165.92
2964	AMEX	MDY	Tue, May 29, 2007	163.56	164.62	163.40	164.25
2963	AMEX	MDY	Fri, May 25, 2007	162.64	163.32	162.36	163.30
2962	AMEX	MDY	Thu, May 24, 2007	164.63	165.33	161.73	162.12
2961	AMEX	MDY	Wed, May 23, 2007	165.25	166.14	164.43	164.90
2960	AMEX	MDY	Tue, May 22, 2007	164.75	165.53	164.30	164.91
2959	AMEX	MDY	Mon, May 21, 2007	163.42	165.24	163.30	164.72
2958	AMEX	MDY	Fri, May 18, 2007	163.00	163.80	162.49	163.51
2957	AMEX	MDY	Thu, May 17, 2007	162.15	163.20	161.62	162.22
2956	AMEX	MDY	Wed, May 16, 2007	161.81	162.42	160.91	162.15
2955	AMEX	MDY	Tue, May 15, 2007	162.05	163.15	161.29	161.57
2954	AMEX	MDY	Mon, May 14, 2007	162.72	163.17	161.46	162.17
2953	AMEX	MDY	Fri, May 11, 2007	161.81	162.78	161.48	162.52
2952	AMEX	MDY	Thu, May 10, 2007	162.73	163.07	161.08	161.64
2951	AMEX	MDY	Wed, May 9, 2007	161.89	163.83	161.73	163.27
2950	AMEX	MDY	Tue, May 8, 2007	161.63	162.53	160.69	162.03
2949	AMEX	MDY	Mon, May 7, 2007	162.32	162.75	162.07	162.17
2948	AMEX	MDY	Fri, May 4, 2007	161.92	162.53	161.51	162.48
2947	AMEX	MDY	Thu, May 3, 2007	161.39	161.86	160.93	161.38
2946	AMEX	MDY	Wed, May 2, 2007	159.43	161.48	159.18	161.11
2945	AMEX	MDY	Tue, May 1, 2007	159.19	159.58	157.71	159.27
2944	AMEX	MDY	Mon, Apr 30, 2007	161.29	161.36	158.70	158.85
2943	AMEX	MDY	Fri, Apr 27, 2007	161.25	161.65	160.78	161.17
2942	AMEX	MDY	Thu, Apr 26, 2007	161.37	162.10	160.71	162.10
2941	AMEX	MDY	Wed, Apr 25, 2007	160.85	161.75	160.09	161.19
2940	AMEX	MDY	Tue, Apr 24, 2007	160.55	160.60	159.21	160.41
2939	AMEX	MDY	Mon, Apr 23, 2007	159.91	160.64	159.54	160.32
2938	AMEX	MDY	Fri, Apr 20, 2007	159.64	160.29	159.24	160.29
2937	AMEX	MDY	Thu, Apr 19, 2007	157.97	159.13	157.53	158.66
2936	AMEX	MDY	Wed, Apr 18, 2007	158.83	159.53	158.07	159.00
2935	AMEX	MDY	Tue, Apr 17, 2007	159.76	159.81	158.95	159.44
2934	AMEX	MDY	Mon, Apr 16, 2007	158.73	159.52	158.64	159.45
2933	AMEX	MDY	Fri, Apr 13, 2007	157.66	157.95	156.91	157.95
2932	AMEX	MDY	Thu, Apr 12, 2007	156.12	157.50	155.50	157.50
2931	AMEX	MDY	Wed, Apr 11, 2007	157.30	157.30	155.93	156.41
2930	AMEX	MDY	Tue, Apr 10, 2007	156.66	157.58	156.61	157.35
2929	AMEX	MDY	Mon, Apr 9, 2007	156.89	157.17	156.38	156.95
2928	AMEX	MDY	Thu, Apr 5, 2007	156.07	156.94	156.00	156.25
2927	AMEX	MDY	Wed, Apr 4, 2007	155.97	156.38	155.55	156.30
2926	AMEX	MDY	Tue, Apr 3, 2007	155.52	156.43	155.37	156.12
2925	AMEX	MDY	Mon, Apr 2, 2007	154.64	155.03	153.96	154.85
2924	AMEX	MDY	Fri, Mar 30, 2007	154.29	155.06	153.20	154.57
2923	AMEX	MDY	Thu, Mar 29, 2007	154.98	155.07	153.00	153.82
2922	AMEX	MDY	Wed, Mar 28, 2007	154.34	154.69	153.20	154.30
2921	AMEX	MDY	Tue, Mar 27, 2007	155.11	155.16	154.25	154.99
2920	AMEX	MDY	Mon, Mar 26, 2007	155.81	155.81	154.12	155.08
2919	AMEX	MDY	Fri, Mar 23, 2007	155.45	155.82	155.13	155.60
2918	AMEX	MDY	Thu, Mar 22, 2007	155.32	155.48	154.41	155.18
2917	AMEX	MDY	Wed, Mar 21, 2007	152.71	155.10	152.21	154.67
2916	AMEX	MDY	Tue, Mar 20, 2007	151.07	152.69	150.95	152.49
2915	AMEX	MDY	Mon, Mar 19, 2007	150.59	151.55	150.48	151.40
2914	AMEX	MDY	Fri, Mar 16, 2007	150.51	150.84	149.39	149.73
2913	AMEX	MDY	Thu, Mar 15, 2007	150.01	151.38	150.01	151.09
2912	AMEX	MDY	Wed, Mar 14, 2007	149.66	150.43	147.61	150.43
2911	AMEX	MDY	Tue, Mar 13, 2007	151.65	152.03	149.39	149.79
2910	AMEX	MDY	Mon, Mar 12, 2007	152.04	152.74	151.50	152.51
2909	AMEX	MDY	Fri, Mar 9, 2007	152.44	152.47	151.15	152.05
2908	AMEX	MDY	Thu, Mar 8, 2007	151.45	152.17	150.98	151.77
2907	AMEX	MDY	Wed, Mar 7, 2007	149.84	151.10	149.58	150.29
2906	AMEX	MDY	Tue, Mar 6, 2007	148.56	150.45	148.21	149.45
2905	AMEX	MDY	Mon, Mar 5, 2007	148.60	150.17	146.81	146.81
2904	AMEX	MDY	Fri, Mar 2, 2007	152.18	152.40	149.86	149.86
2903	AMEX	MDY	Thu, Mar 1, 2007	151.38	153.40	149.60	152.56
2902	AMEX	MDY	Wed, Feb 28, 2007	152.45	153.56	151.58	153.15
2901	AMEX	MDY	Tue, Feb 27, 2007	155.24	155.46	151.81	152.14
2900	AMEX	MDY	Mon, Feb 26, 2007	158.76	158.85	156.91	157.90
2899	AMEX	MDY	Fri, Feb 23, 2007	158.25	158.38	157.49	158.02
2898	AMEX	MDY	Thu, Feb 22, 2007	158.22	158.62	157.37	158.46
2897	AMEX	MDY	Wed, Feb 21, 2007	157.24	158.07	156.83	157.88
2896	AMEX	MDY	Tue, Feb 20, 2007	156.44	157.75	155.80	157.58
2895	AMEX	MDY	Fri, Feb 16, 2007	156.23	156.62	155.64	156.41
2894	AMEX	MDY	Thu, Feb 15, 2007	156.02	156.55	155.72	156.11
2893	AMEX	MDY	Wed, Feb 14, 2007	155.22	156.15	154.96	155.98
2892	AMEX	MDY	Tue, Feb 13, 2007	153.64	155.12	153.64	155.10
2891	AMEX	MDY	Mon, Feb 12, 2007	154.42	154.43	153.10	153.67
2890	AMEX	MDY	Fri, Feb 9, 2007	154.99	155.39	153.23	154.41
2889	AMEX	MDY	Thu, Feb 8, 2007	154.90	155.27	154.29	155.04
2888	AMEX	MDY	Wed, Feb 7, 2007	154.61	155.48	154.24	155.48
2887	AMEX	MDY	Tue, Feb 6, 2007	153.95	154.60	153.44	154.52
2886	AMEX	MDY	Mon, Feb 5, 2007	153.53	154.02	153.14	153.83
2885	AMEX	MDY	Fri, Feb 2, 2007	153.55	153.76	153.00	153.27
2884	AMEX	MDY	Thu, Feb 1, 2007	152.20	153.76	152.07	153.33
2883	AMEX	MDY	Wed, Jan 31, 2007	150.48	152.11	150.10	151.65
2882	AMEX	MDY	Tue, Jan 30, 2007	150.26	150.77	149.83	150.66
2881	AMEX	MDY	Mon, Jan 29, 2007	149.40	150.42	149.20	150.00
2880	AMEX	MDY	Fri, Jan 26, 2007	149.27	149.47	147.94	149.08
2879	AMEX	MDY	Thu, Jan 25, 2007	150.41	150.58	148.31	148.82
2878	AMEX	MDY	Wed, Jan 24, 2007	149.44	150.62	148.00	150.68
2877	AMEX	MDY	Tue, Jan 23, 2007	148.04	149.73	147.97	149.03
2876	AMEX	MDY	Mon, Jan 22, 2007	148.70	148.84	147.54	148.08
2875	AMEX	MDY	Fri, Jan 19, 2007	147.54	148.74	147.12	148.50
2874	AMEX	MDY	Thu, Jan 18, 2007	149.10	149.33	147.57	147.77
2873	AMEX	MDY	Wed, Jan 17, 2007	148.65	149.80	148.65	149.13
2872	AMEX	MDY	Tue, Jan 16, 2007	150.02	150.28	148.76	148.86
2871	AMEX	MDY	Fri, Jan 12, 2007	148.47	149.88	148.45	149.86
2870	AMEX	MDY	Thu, Jan 11, 2007	147.35	148.92	147.32	148.28
2869	AMEX	MDY	Wed, Jan 10, 2007	145.56	147.46	145.32	147.46
2868	AMEX	MDY	Tue, Jan 9, 2007	146.00	146.54	145.16	146.45
2867	AMEX	MDY	Mon, Jan 8, 2007	145.76	146.25	145.06	145.62
2866	AMEX	MDY	Fri, Jan 5, 2007	146.82	146.83	145.33	145.33
2865	AMEX	MDY	Thu, Jan 4, 2007	146.87	147.63	145.94	147.26
2864	AMEX	MDY	Wed, Jan 3, 2007	147.71	148.21	145.51	147.09
2863	AMEX	MDY	Fri, Dec 29, 2006	147.26	147.92	146.14	146.35
2862	AMEX	MDY	Thu, Dec 28, 2006	147.92	148.13	147.43	147.43
2861	AMEX	MDY	Wed, Dec 27, 2006	147.10	148.27	147.09	148.05
2860	AMEX	MDY	Tue, Dec 26, 2006	145.70	147.04	145.70	146.79
2859	AMEX	MDY	Fri, Dec 22, 2006	146.59	146.64	145.56	145.56
2858	AMEX	MDY	Thu, Dec 21, 2006	147.49	147.96	146.32	146.82
2857	AMEX	MDY	Wed, Dec 20, 2006	147.31	148.03	147.11	147.40
2856	AMEX	MDY	Tue, Dec 19, 2006	146.62	147.48	145.82	147.02
2855	AMEX	MDY	Mon, Dec 18, 2006	148.86	149.07	146.76	147.37
2854	AMEX	MDY	Fri, Dec 15, 2006	149.35	149.48	148.28	148.42
2853	AMEX	MDY	Thu, Dec 14, 2006	148.55	150.27	148.53	149.43
2852	AMEX	MDY	Wed, Dec 13, 2006	148.85	149.05	148.06	148.55
2851	AMEX	MDY	Tue, Dec 12, 2006	148.84	148.96	147.38	148.40
2850	AMEX	MDY	Mon, Dec 11, 2006	149.03	149.33	148.49	148.99
2849	AMEX	MDY	Fri, Dec 8, 2006	148.83	149.81	148.34	149.00
2848	AMEX	MDY	Thu, Dec 7, 2006	150.01	150.24	148.90	149.22
2847	AMEX	MDY	Wed, Dec 6, 2006	149.81	150.24	149.35	149.63
2846	AMEX	MDY	Tue, Dec 5, 2006	149.69	150.10	149.20	150.09
2845	AMEX	MDY	Mon, Dec 4, 2006	148.03	149.72	147.98	149.52
2844	AMEX	MDY	Fri, Dec 1, 2006	147.97	148.21	146.07	147.80
2843	AMEX	MDY	Thu, Nov 30, 2006	147.54	148.27	146.75	147.72
2842	AMEX	MDY	Wed, Nov 29, 2006	146.24	147.62	146.17	147.62
2841	AMEX	MDY	Tue, Nov 28, 2006	144.91	145.86	144.61	145.45
2840	AMEX	MDY	Mon, Nov 27, 2006	147.87	147.89	144.95	144.95
2839	AMEX	MDY	Fri, Nov 24, 2006	147.66	148.42	147.44	147.84
2838	AMEX	MDY	Wed, Nov 22, 2006	147.92	148.41	147.48	148.23
2837	AMEX	MDY	Tue, Nov 21, 2006	147.37	147.82	147.02	147.82
2836	AMEX	MDY	Mon, Nov 20, 2006	147.04	147.84	146.76	147.44
2835	AMEX	MDY	Fri, Nov 17, 2006	147.17	147.40	146.00	147.40
2834	AMEX	MDY	Thu, Nov 16, 2006	147.99	147.99	147.03	147.65
2833	AMEX	MDY	Wed, Nov 15, 2006	146.51	147.71	146.38	147.25
2832	AMEX	MDY	Tue, Nov 14, 2006	144.99	146.70	144.45	146.70
2831	AMEX	MDY	Mon, Nov 13, 2006	144.44	145.30	144.13	145.05
2830	AMEX	MDY	Fri, Nov 10, 2006	143.81	145.00	143.59	145.00
2829	AMEX	MDY	Thu, Nov 9, 2006	144.91	144.91	143.32	143.93
2828	AMEX	MDY	Wed, Nov 8, 2006	143.07	144.76	142.72	144.40
2827	AMEX	MDY	Tue, Nov 7, 2006	143.20	144.60	143.02	143.70
2826	AMEX	MDY	Mon, Nov 6, 2006	142.33	143.76	142.24	143.25
2825	AMEX	MDY	Fri, Nov 3, 2006	141.92	142.40	140.77	142.05
2824	AMEX	MDY	Thu, Nov 2, 2006	140.42	141.61	140.35	141.42
2823	AMEX	MDY	Wed, Nov 1, 2006	143.76	143.85	140.85	140.85
2822	AMEX	MDY	Tue, Oct 31, 2006	143.86	144.04	142.48	143.25
2821	AMEX	MDY	Mon, Oct 30, 2006	143.16	144.30	142.76	143.80
2820	AMEX	MDY	Fri, Oct 27, 2006	144.93	145.30	143.45	143.80
2819	AMEX	MDY	Thu, Oct 26, 2006	144.57	145.40	143.69	145.11
2818	AMEX	MDY	Wed, Oct 25, 2006	143.37	144.55	143.20	144.55
2817	AMEX	MDY	Tue, Oct 24, 2006	142.62	143.85	142.39	143.85
2816	AMEX	MDY	Mon, Oct 23, 2006	141.92	143.48	141.60	142.90
2815	AMEX	MDY	Fri, Oct 20, 2006	143.56	143.70	141.95	142.21
2814	AMEX	MDY	Thu, Oct 19, 2006	142.56	143.70	142.20	143.70
2813	AMEX	MDY	Wed, Oct 18, 2006	143.81	143.98	142.18	142.94
2812	AMEX	MDY	Tue, Oct 17, 2006	143.64	143.70	142.29	142.82
2811	AMEX	MDY	Mon, Oct 16, 2006	143.30	144.29	143.15	144.07
2810	AMEX	MDY	Fri, Oct 13, 2006	142.40	143.39	142.23	143.25
2809	AMEX	MDY	Thu, Oct 12, 2006	140.92	142.54	140.87	142.53
2808	AMEX	MDY	Wed, Oct 11, 2006	140.20	141.07	139.47	140.50
2807	AMEX	MDY	Tue, Oct 10, 2006	140.36	140.98	140.05	140.62
2806	AMEX	MDY	Mon, Oct 9, 2006	139.31	140.70	138.94	140.19
2805	AMEX	MDY	Fri, Oct 6, 2006	140.13	140.23	138.40	139.33
2804	AMEX	MDY	Thu, Oct 5, 2006	138.58	140.40	138.58	140.20
2803	AMEX	MDY	Wed, Oct 4, 2006	136.07	138.62	135.94	138.56
2802	AMEX	MDY	Tue, Oct 3, 2006	136.61	137.30	135.65	136.50
2801	AMEX	MDY	Mon, Oct 2, 2006	137.50	138.00	136.46	136.62
2800	AMEX	MDY	Fri, Sep 29, 2006	138.44	138.71	137.39	137.64
2799	AMEX	MDY	Thu, Sep 28, 2006	138.65	139.14	137.63	138.55
2798	AMEX	MDY	Wed, Sep 27, 2006	137.74	138.78	137.70	138.67
2797	AMEX	MDY	Tue, Sep 26, 2006	136.54	137.98	136.38	137.76
2796	AMEX	MDY	Mon, Sep 25, 2006	135.70	136.91	134.33	136.40
2795	AMEX	MDY	Fri, Sep 22, 2006	136.10	136.14	134.75	135.16
2794	AMEX	MDY	Thu, Sep 21, 2006	137.77	138.00	136.24	136.43
2793	AMEX	MDY	Wed, Sep 20, 2006	137.41	138.15	136.90	138.10
2792	AMEX	MDY	Tue, Sep 19, 2006	137.00	137.30	135.24	136.54
2791	AMEX	MDY	Mon, Sep 18, 2006	136.79	137.73	136.53	137.10
2790	AMEX	MDY	Fri, Sep 15, 2006	138.09	138.20	136.70	136.98
2789	AMEX	MDY	Thu, Sep 14, 2006	138.03	138.25	137.09	137.62
2788	AMEX	MDY	Wed, Sep 13, 2006	137.21	138.54	136.97	138.26
2787	AMEX	MDY	Tue, Sep 12, 2006	135.14	137.48	135.08	137.18
2786	AMEX	MDY	Mon, Sep 11, 2006	134.75	135.76	133.63	135.04
2785	AMEX	MDY	Fri, Sep 8, 2006	135.23	135.64	134.86	135.09
2784	AMEX	MDY	Thu, Sep 7, 2006	135.38	136.09	134.38	135.04
2783	AMEX	MDY	Wed, Sep 6, 2006	137.36	137.43	135.73	136.08
2782	AMEX	MDY	Tue, Sep 5, 2006	137.56	138.40	137.28	138.16
2781	AMEX	MDY	Fri, Sep 1, 2006	137.53	138.03	136.75	137.62
2780	AMEX	MDY	Thu, Aug 31, 2006	136.60	137.32	136.39	136.98
2779	AMEX	MDY	Wed, Aug 30, 2006	136.34	136.70	135.71	136.50
2778	AMEX	MDY	Tue, Aug 29, 2006	135.68	136.27	134.43	136.12
2777	AMEX	MDY	Mon, Aug 28, 2006	134.21	135.73	134.01	135.47
2776	AMEX	MDY	Fri, Aug 25, 2006	134.22	135.17	133.92	134.25
2775	AMEX	MDY	Thu, Aug 24, 2006	134.96	135.19	133.62	134.21
2774	AMEX	MDY	Wed, Aug 23, 2006	136.17	136.47	134.17	135.05
2773	AMEX	MDY	Tue, Aug 22, 2006	135.81	136.49	135.47	136.06
2772	AMEX	MDY	Mon, Aug 21, 2006	136.71	136.73	135.47	136.04
2771	AMEX	MDY	Fri, Aug 18, 2006	136.97	137.31	135.81	137.25
2770	AMEX	MDY	Thu, Aug 17, 2006	136.44	137.45	136.30	136.56
2769	AMEX	MDY	Wed, Aug 16, 2006	135.63	136.99	134.60	136.89
2768	AMEX	MDY	Tue, Aug 15, 2006	133.83	135.00	133.54	134.77
2767	AMEX	MDY	Mon, Aug 14, 2006	133.18	133.91	132.14	132.62
2766	AMEX	MDY	Fri, Aug 11, 2006	133.24	133.24	131.72	132.55
2765	AMEX	MDY	Thu, Aug 10, 2006	132.10	133.83	131.56	133.74
2764	AMEX	MDY	Wed, Aug 9, 2006	134.49	135.04	132.55	132.65
2763	AMEX	MDY	Tue, Aug 8, 2006	135.12	135.59	133.23	133.68
2762	AMEX	MDY	Mon, Aug 7, 2006	135.61	135.62	134.29	135.05
2761	AMEX	MDY	Fri, Aug 4, 2006	137.68	138.09	134.76	135.70
2760	AMEX	MDY	Thu, Aug 3, 2006	134.59	136.63	134.10	136.52
2759	AMEX	MDY	Wed, Aug 2, 2006	134.92	136.09	134.63	135.54
2758	AMEX	MDY	Tue, Aug 1, 2006	134.88	134.91	133.41	134.47
2757	AMEX	MDY	Mon, Jul 31, 2006	134.97	135.85	134.55	135.35
2756	AMEX	MDY	Fri, Jul 28, 2006	133.84	135.46	133.44	135.27
2755	AMEX	MDY	Thu, Jul 27, 2006	134.99	135.74	132.81	133.20
2754	AMEX	MDY	Wed, Jul 26, 2006	134.05	135.25	132.98	134.25
2753	AMEX	MDY	Tue, Jul 25, 2006	133.02	134.84	132.72	134.15
2752	AMEX	MDY	Mon, Jul 24, 2006	130.75	133.19	130.66	133.10
2751	AMEX	MDY	Fri, Jul 21, 2006	131.89	131.91	129.60	130.04
2750	AMEX	MDY	Thu, Jul 20, 2006	135.27	135.48	131.62	131.85
2749	AMEX	MDY	Wed, Jul 19, 2006	131.97	135.48	131.97	134.80
2748	AMEX	MDY	Tue, Jul 18, 2006	132.27	132.79	130.11	132.00
2747	AMEX	MDY	Mon, Jul 17, 2006	132.55	133.34	131.55	132.04
2746	AMEX	MDY	Fri, Jul 14, 2006	133.59	133.69	131.60	132.50
2745	AMEX	MDY	Thu, Jul 13, 2006	135.48	135.71	133.41	133.50
2744	AMEX	MDY	Wed, Jul 12, 2006	137.50	137.99	135.82	136.16
2743	AMEX	MDY	Tue, Jul 11, 2006	136.88	137.87	135.88	137.79
2742	AMEX	MDY	Mon, Jul 10, 2006	137.91	138.59	136.78	137.23
2741	AMEX	MDY	Fri, Jul 7, 2006	138.83	138.94	137.15	137.75
2740	AMEX	MDY	Thu, Jul 6, 2006	138.54	139.56	138.21	138.83
2739	AMEX	MDY	Wed, Jul 5, 2006	139.85	140.05	137.20	138.26
2738	AMEX	MDY	Mon, Jul 3, 2006	139.01	140.78	139.01	140.55
2737	AMEX	MDY	Fri, Jun 30, 2006	139.01	139.55	138.33	139.17
2736	AMEX	MDY	Thu, Jun 29, 2006	135.20	138.91	135.16	138.91
2735	AMEX	MDY	Wed, Jun 28, 2006	134.51	135.10	133.57	135.10
2734	AMEX	MDY	Tue, Jun 27, 2006	136.07	136.52	134.33	134.51
2733	AMEX	MDY	Mon, Jun 26, 2006	135.73	136.06	135.24	136.00
2732	AMEX	MDY	Fri, Jun 23, 2006	134.16	135.97	133.44	135.20
2731	AMEX	MDY	Thu, Jun 22, 2006	134.46	134.66	133.30	134.13
2730	AMEX	MDY	Wed, Jun 21, 2006	132.32	135.29	132.32	134.60
2729	AMEX	MDY	Tue, Jun 20, 2006	132.80	133.77	132.20	132.57
2728	AMEX	MDY	Mon, Jun 19, 2006	135.31	135.38	132.35	132.35
2727	AMEX	MDY	Fri, Jun 16, 2006	135.75	135.81	133.86	134.78
2726	AMEX	MDY	Thu, Jun 15, 2006	132.54	136.26	132.35	135.75
2725	AMEX	MDY	Wed, Jun 14, 2006	130.92	132.13	130.31	131.77
2724	AMEX	MDY	Tue, Jun 13, 2006	132.74	133.96	130.45	130.87
2723	AMEX	MDY	Mon, Jun 12, 2006	136.38	136.41	131.09	132.81
2722	AMEX	MDY	Fri, Jun 9, 2006	136.97	137.99	135.73	135.92
2721	AMEX	MDY	Thu, Jun 8, 2006	136.75	136.78	133.40	136.36
2720	AMEX	MDY	Wed, Jun 7, 2006	138.60	139.53	136.87	137.02
2719	AMEX	MDY	Tue, Jun 6, 2006	139.10	139.47	136.93	138.52
2718	AMEX	MDY	Mon, Jun 5, 2006	142.40	142.65	138.85	139.61
2717	AMEX	MDY	Fri, Jun 2, 2006	142.87	143.30	141.58	142.50
2716	AMEX	MDY	Thu, Jun 1, 2006	140.12	142.28	139.95	142.28
2715	AMEX	MDY	Wed, May 31, 2006	138.14	140.38	138.13	140.35
2714	AMEX	MDY	Tue, May 30, 2006	139.76	139.90	137.50	137.68
2713	AMEX	MDY	Fri, May 26, 2006	139.64	140.20	139.27	140.19
2712	AMEX	MDY	Thu, May 25, 2006	138.44	139.29	137.66	139.10
2711	AMEX	MDY	Wed, May 24, 2006	137.42	138.82	135.10	137.33
2710	AMEX	MDY	Tue, May 23, 2006	139.35	140.38	136.95	137.02
2709	AMEX	MDY	Mon, May 22, 2006	138.22	139.07	136.51	138.33
2708	AMEX	MDY	Fri, May 19, 2006	139.34	140.37	138.15	139.52
2707	AMEX	MDY	Thu, May 18, 2006	140.67	141.29	139.05	139.14
2706	AMEX	MDY	Wed, May 17, 2006	142.21	142.91	139.84	140.05
2705	AMEX	MDY	Tue, May 16, 2006	143.40	144.02	142.29	143.11
2704	AMEX	MDY	Mon, May 15, 2006	143.21	143.89	142.33	143.28
2703	AMEX	MDY	Fri, May 12, 2006	146.49	146.56	144.05	144.23
2702	AMEX	MDY	Thu, May 11, 2006	148.88	149.00	146.72	147.50
2701	AMEX	MDY	Wed, May 10, 2006	148.67	149.06	148.15	148.92
2700	AMEX	MDY	Tue, May 9, 2006	149.08	149.44	148.86	149.07
2699	AMEX	MDY	Mon, May 8, 2006	148.88	149.60	148.74	149.10
2698	AMEX	MDY	Fri, May 5, 2006	148.28	149.19	148.03	149.06
2697	AMEX	MDY	Thu, May 4, 2006	146.72	147.98	146.72	147.63
2696	AMEX	MDY	Wed, May 3, 2006	147.03	147.30	146.19	146.65
2695	AMEX	MDY	Tue, May 2, 2006	146.60	147.20	146.18	147.04
2694	AMEX	MDY	Mon, May 1, 2006	146.92	147.60	145.81	145.84
2693	AMEX	MDY	Fri, Apr 28, 2006	145.45	147.25	145.20	146.71
2692	AMEX	MDY	Thu, Apr 27, 2006	145.30	147.06	144.30	145.69
2691	AMEX	MDY	Wed, Apr 26, 2006	146.69	147.46	145.76	146.08
2690	AMEX	MDY	Tue, Apr 25, 2006	147.08	147.22	145.85	147.03
2689	AMEX	MDY	Mon, Apr 24, 2006	147.18	147.23	146.27	146.74
2688	AMEX	MDY	Fri, Apr 21, 2006	148.32	148.49	146.77	147.37
2687	AMEX	MDY	Thu, Apr 20, 2006	147.60	148.47	146.76	147.79
2686	AMEX	MDY	Wed, Apr 19, 2006	146.44	147.74	146.20	147.64
2685	AMEX	MDY	Tue, Apr 18, 2006	143.75	146.54	143.75	146.40
2684	AMEX	MDY	Mon, Apr 17, 2006	143.07	143.79	142.38	143.36
2683	AMEX	MDY	Thu, Apr 13, 2006	142.93	143.65	142.20	142.94
2682	AMEX	MDY	Wed, Apr 12, 2006	142.69	143.34	142.57	143.24
2681	AMEX	MDY	Tue, Apr 11, 2006	144.39	144.55	142.33	142.77
2680	AMEX	MDY	Mon, Apr 10, 2006	144.70	145.00	143.70	144.25
2679	AMEX	MDY	Fri, Apr 7, 2006	146.38	146.68	144.25	144.62
2678	AMEX	MDY	Thu, Apr 6, 2006	145.86	146.31	145.24	146.29
2677	AMEX	MDY	Wed, Apr 5, 2006	144.98	146.11	144.64	146.11
2676	AMEX	MDY	Tue, Apr 4, 2006	144.22	145.16	143.85	144.83
2675	AMEX	MDY	Mon, Apr 3, 2006	144.93	145.65	144.16	144.16
2674	AMEX	MDY	Fri, Mar 31, 2006	144.69	144.90	143.57	144.76
2673	AMEX	MDY	Thu, Mar 30, 2006	144.46	145.16	143.94	144.55
2672	AMEX	MDY	Wed, Mar 29, 2006	143.16	144.65	143.03	144.38
2671	AMEX	MDY	Tue, Mar 28, 2006	143.30	144.17	142.67	142.90
2670	AMEX	MDY	Mon, Mar 27, 2006	143.43	143.70	143.01	143.36
2669	AMEX	MDY	Fri, Mar 24, 2006	142.91	143.70	142.68	143.54
2668	AMEX	MDY	Thu, Mar 23, 2006	142.36	142.94	142.00	142.72
2667	AMEX	MDY	Wed, Mar 22, 2006	141.17	142.82	141.09	142.54
2666	AMEX	MDY	Tue, Mar 21, 2006	142.47	143.39	141.17	141.38
2665	AMEX	MDY	Mon, Mar 20, 2006	143.33	143.66	142.43	142.54
2664	AMEX	MDY	Fri, Mar 17, 2006	142.99	143.35	142.51	143.03
2663	AMEX	MDY	Thu, Mar 16, 2006	143.54	143.95	142.83	142.83
2662	AMEX	MDY	Wed, Mar 15, 2006	142.11	143.38	141.87	143.38
2661	AMEX	MDY	Tue, Mar 14, 2006	140.64	142.30	140.19	142.30
2660	AMEX	MDY	Mon, Mar 13, 2006	140.30	141.37	140.30	140.97
2659	AMEX	MDY	Fri, Mar 10, 2006	139.04	140.32	138.30	140.12
2658	AMEX	MDY	Thu, Mar 9, 2006	139.86	140.24	138.81	138.82
2657	AMEX	MDY	Wed, Mar 8, 2006	138.90	140.06	138.22	139.93
2656	AMEX	MDY	Tue, Mar 7, 2006	140.36	140.38	139.08	139.43
2655	AMEX	MDY	Mon, Mar 6, 2006	142.51	142.62	140.79	141.15
2654	AMEX	MDY	Fri, Mar 3, 2006	142.82	143.66	142.15	142.24
2653	AMEX	MDY	Thu, Mar 2, 2006	143.19	143.44	142.32	143.31
2652	AMEX	MDY	Wed, Mar 1, 2006	141.83	143.67	141.60	143.67
2651	AMEX	MDY	Tue, Feb 28, 2006	142.61	142.77	141.03	141.47
2650	AMEX	MDY	Mon, Feb 27, 2006	142.97	143.45	142.81	142.87
2649	AMEX	MDY	Fri, Feb 24, 2006	142.18	143.07	141.88	143.07
2648	AMEX	MDY	Thu, Feb 23, 2006	142.36	142.78	141.60	142.27
2647	AMEX	MDY	Wed, Feb 22, 2006	141.63	142.63	141.02	142.32
2646	AMEX	MDY	Tue, Feb 21, 2006	141.67	142.16	140.69	141.50
2645	AMEX	MDY	Fri, Feb 17, 2006	141.75	141.99	141.17	141.40
2644	AMEX	MDY	Thu, Feb 16, 2006	140.87	141.85	140.70	141.85
2643	AMEX	MDY	Wed, Feb 15, 2006	139.91	140.82	139.46	140.64
2642	AMEX	MDY	Tue, Feb 14, 2006	138.82	140.28	138.10	140.05
2641	AMEX	MDY	Mon, Feb 13, 2006	139.62	139.68	138.46	138.97
2640	AMEX	MDY	Fri, Feb 10, 2006	139.60	140.16	138.48	139.81
2639	AMEX	MDY	Thu, Feb 9, 2006	140.60	141.57	139.65	139.80
2638	AMEX	MDY	Wed, Feb 8, 2006	140.18	140.62	139.30	140.40
2637	AMEX	MDY	Tue, Feb 7, 2006	141.65	141.84	139.82	139.90
2636	AMEX	MDY	Mon, Feb 6, 2006	141.23	142.11	141.00	142.05
2635	AMEX	MDY	Fri, Feb 3, 2006	140.99	142.06	140.60	141.09
2634	AMEX	MDY	Thu, Feb 2, 2006	142.79	142.95	141.00	141.40
2633	AMEX	MDY	Wed, Feb 1, 2006	142.54	143.40	142.24	142.97
2632	AMEX	MDY	Tue, Jan 31, 2006	141.66	142.89	141.28	141.87
2631	AMEX	MDY	Mon, Jan 30, 2006	141.78	142.42	141.64	141.75
2630	AMEX	MDY	Fri, Jan 27, 2006	141.39	142.49	141.05	141.64
2629	AMEX	MDY	Thu, Jan 26, 2006	140.15	141.23	139.58	141.23
2628	AMEX	MDY	Wed, Jan 25, 2006	140.49	140.86	138.72	139.48
2627	AMEX	MDY	Tue, Jan 24, 2006	139.18	140.39	139.18	140.29
2626	AMEX	MDY	Mon, Jan 23, 2006	138.61	139.37	138.37	139.07
2625	AMEX	MDY	Fri, Jan 20, 2006	140.83	140.93	138.36	138.47
2624	AMEX	MDY	Thu, Jan 19, 2006	139.49	141.03	139.40	140.79
2623	AMEX	MDY	Wed, Jan 18, 2006	138.52	139.61	138.22	139.33
2622	AMEX	MDY	Tue, Jan 17, 2006	139.50	139.72	138.69	139.72
2621	AMEX	MDY	Fri, Jan 13, 2006	140.20	140.38	139.69	139.80
2620	AMEX	MDY	Thu, Jan 12, 2006	140.50	141.14	139.84	140.30
2619	AMEX	MDY	Wed, Jan 11, 2006	140.80	141.20	140.29	141.00
2618	AMEX	MDY	Tue, Jan 10, 2006	139.60	140.90	139.40	140.89
2617	AMEX	MDY	Mon, Jan 9, 2006	139.40	140.59	139.40	140.08
2616	AMEX	MDY	Fri, Jan 6, 2006	138.53	139.45	137.82	139.45
2615	AMEX	MDY	Thu, Jan 5, 2006	137.77	137.96	137.15	137.88
2614	AMEX	MDY	Wed, Jan 4, 2006	136.96	137.83	136.60	137.68
2613	AMEX	MDY	Tue, Jan 3, 2006	135.21	136.95	133.58	136.71
2612	AMEX	MDY	Fri, Dec 30, 2005	134.75	135.04	133.97	134.69
2611	AMEX	MDY	Thu, Dec 29, 2005	135.82	136.26	135.07	135.11
2610	AMEX	MDY	Wed, Dec 28, 2005	135.13	136.22	134.90	135.87
2609	AMEX	MDY	Tue, Dec 27, 2005	136.82	137.01	134.83	135.00
2608	AMEX	MDY	Fri, Dec 23, 2005	136.49	136.78	136.27	136.74
2607	AMEX	MDY	Thu, Dec 22, 2005	135.68	136.40	135.12	136.30
2606	AMEX	MDY	Wed, Dec 21, 2005	134.66	135.88	134.57	135.48
2605	AMEX	MDY	Tue, Dec 20, 2005	134.20	134.96	133.54	134.40
2604	AMEX	MDY	Mon, Dec 19, 2005	135.51	135.51	133.84	134.21
2603	AMEX	MDY	Fri, Dec 16, 2005	136.65	136.73	135.10	135.10
2602	AMEX	MDY	Thu, Dec 15, 2005	137.35	137.39	135.60	136.29
2601	AMEX	MDY	Wed, Dec 14, 2005	136.78	137.63	136.37	137.41
2600	AMEX	MDY	Tue, Dec 13, 2005	136.37	137.16	136.07	136.95
2599	AMEX	MDY	Mon, Dec 12, 2005	136.59	136.87	135.62	136.42
2598	AMEX	MDY	Fri, Dec 9, 2005	135.65	136.48	135.10	136.30
2597	AMEX	MDY	Thu, Dec 8, 2005	135.42	136.32	134.15	135.75
2596	AMEX	MDY	Wed, Dec 7, 2005	135.85	136.08	134.75	135.27
2595	AMEX	MDY	Tue, Dec 6, 2005	136.05	136.67	135.54	135.78
2594	AMEX	MDY	Mon, Dec 5, 2005	136.18	136.25	135.02	135.74
2593	AMEX	MDY	Fri, Dec 2, 2005	136.09	136.45	135.55	136.29
2592	AMEX	MDY	Thu, Dec 1, 2005	134.83	136.40	134.76	136.02
2591	AMEX	MDY	Wed, Nov 30, 2005	134.25	134.97	133.91	134.20
2590	AMEX	MDY	Tue, Nov 29, 2005	134.02	135.06	133.92	134.33
2589	AMEX	MDY	Mon, Nov 28, 2005	136.09	136.10	133.61	133.91
2588	AMEX	MDY	Fri, Nov 25, 2005	135.61	135.91	135.23	135.70
2587	AMEX	MDY	Wed, Nov 23, 2005	134.95	136.16	134.95	135.67
2586	AMEX	MDY	Tue, Nov 22, 2005	134.29	135.41	134.10	135.29
2585	AMEX	MDY	Mon, Nov 21, 2005	133.46	134.50	132.84	134.50
2584	AMEX	MDY	Fri, Nov 18, 2005	133.35	133.60	132.50	133.15
2583	AMEX	MDY	Thu, Nov 17, 2005	131.53	132.94	131.50	132.69
2582	AMEX	MDY	Wed, Nov 16, 2005	131.15	131.55	130.20	131.35
2581	AMEX	MDY	Tue, Nov 15, 2005	131.60	132.32	130.61	131.04
2580	AMEX	MDY	Mon, Nov 14, 2005	131.75	131.93	131.18	131.90
2579	AMEX	MDY	Fri, Nov 11, 2005	131.12	131.72	130.91	131.72
2578	AMEX	MDY	Thu, Nov 10, 2005	130.30	131.28	128.82	130.98
2577	AMEX	MDY	Wed, Nov 9, 2005	130.01	131.09	129.40	130.46
2576	AMEX	MDY	Tue, Nov 8, 2005	130.20	130.44	129.43	130.25
2575	AMEX	MDY	Mon, Nov 7, 2005	130.70	131.11	130.06	130.55
2574	AMEX	MDY	Fri, Nov 4, 2005	130.81	131.09	129.75	130.48
2573	AMEX	MDY	Thu, Nov 3, 2005	130.86	131.52	130.23	130.64
2572	AMEX	MDY	Wed, Nov 2, 2005	127.94	130.29	127.93	130.03
2571	AMEX	MDY	Tue, Nov 1, 2005	127.45	128.42	126.98	128.20
2570	AMEX	MDY	Mon, Oct 31, 2005	126.67	128.30	126.00	127.00
2569	AMEX	MDY	Fri, Oct 28, 2005	124.35	125.99	123.85	125.83
2568	AMEX	MDY	Thu, Oct 27, 2005	125.83	125.93	123.77	124.17
2567	AMEX	MDY	Wed, Oct 26, 2005	126.43	127.37	125.90	126.19
2566	AMEX	MDY	Tue, Oct 25, 2005	126.95	127.35	125.72	126.68
2565	AMEX	MDY	Mon, Oct 24, 2005	125.03	127.10	124.89	127.09
2564	AMEX	MDY	Fri, Oct 21, 2005	123.92	125.27	123.80	124.82
2563	AMEX	MDY	Thu, Oct 20, 2005	125.03	125.61	122.74	123.43
2562	AMEX	MDY	Wed, Oct 19, 2005	123.12	125.30	122.18	125.30
2561	AMEX	MDY	Tue, Oct 18, 2005	124.89	124.97	123.41	123.61
2560	AMEX	MDY	Mon, Oct 17, 2005	124.37	125.23	123.92	125.23
2559	AMEX	MDY	Fri, Oct 14, 2005	123.34	124.57	122.60	124.51
2558	AMEX	MDY	Thu, Oct 13, 2005	122.85	123.13	121.50	122.40
2557	AMEX	MDY	Wed, Oct 12, 2005	124.78	125.31	122.60	123.25
2556	AMEX	MDY	Tue, Oct 11, 2005	125.90	126.47	124.78	124.84
2555	AMEX	MDY	Mon, Oct 10, 2005	126.67	126.79	125.50	125.58
2554	AMEX	MDY	Fri, Oct 7, 2005	126.41	126.96	125.94	126.50
2553	AMEX	MDY	Thu, Oct 6, 2005	126.95	127.30	124.93	125.83
2552	AMEX	MDY	Wed, Oct 5, 2005	129.94	130.00	127.02	127.13
2551	AMEX	MDY	Tue, Oct 4, 2005	131.83	132.07	129.70	129.70
2550	AMEX	MDY	Mon, Oct 3, 2005	130.96	131.84	130.85	131.69
2549	AMEX	MDY	Fri, Sep 30, 2005	129.89	130.92	129.72	130.92
2548	AMEX	MDY	Thu, Sep 29, 2005	128.34	130.04	127.81	129.97
2547	AMEX	MDY	Wed, Sep 28, 2005	128.75	128.97	127.69	128.60
2546	AMEX	MDY	Tue, Sep 27, 2005	128.70	128.94	127.80	128.44
2545	AMEX	MDY	Mon, Sep 26, 2005	128.64	129.19	128.22	128.75
2544	AMEX	MDY	Fri, Sep 23, 2005	127.31	128.39	126.68	127.85
2543	AMEX	MDY	Thu, Sep 22, 2005	126.86	127.68	126.10	127.54
2542	AMEX	MDY	Wed, Sep 21, 2005	128.45	128.45	126.89	126.89
2541	AMEX	MDY	Tue, Sep 20, 2005	130.28	130.79	128.53	128.58
2540	AMEX	MDY	Mon, Sep 19, 2005	130.62	130.74	129.75	130.05
2539	AMEX	MDY	Fri, Sep 16, 2005	130.48	130.84	130.20	130.35
2538	AMEX	MDY	Thu, Sep 15, 2005	130.67	130.96	130.02	130.40
2537	AMEX	MDY	Wed, Sep 14, 2005	131.19	131.37	130.27	130.38
2536	AMEX	MDY	Tue, Sep 13, 2005	131.57	131.71	130.87	130.94
2535	AMEX	MDY	Mon, Sep 12, 2005	131.70	132.19	131.52	131.80
2534	AMEX	MDY	Fri, Sep 9, 2005	131.10	131.85	130.94	131.79
2533	AMEX	MDY	Thu, Sep 8, 2005	131.31	131.31	130.55	130.75
2532	AMEX	MDY	Wed, Sep 7, 2005	130.95	131.52	130.66	131.36
2531	AMEX	MDY	Tue, Sep 6, 2005	129.94	131.09	129.80	130.96
2530	AMEX	MDY	Fri, Sep 2, 2005	130.53	130.53	129.35	129.42
2529	AMEX	MDY	Thu, Sep 1, 2005	130.45	130.87	129.76	130.05
2528	AMEX	MDY	Wed, Aug 31, 2005	128.05	130.60	127.91	130.41
2527	AMEX	MDY	Tue, Aug 30, 2005	128.44	128.56	127.54	127.85
2526	AMEX	MDY	Mon, Aug 29, 2005	127.36	128.89	127.05	128.89
2525	AMEX	MDY	Fri, Aug 26, 2005	128.90	128.94	127.54	127.59
2524	AMEX	MDY	Thu, Aug 25, 2005	128.61	129.14	128.35	129.05
2523	AMEX	MDY	Wed, Aug 24, 2005	128.73	129.86	128.21	128.51
2522	AMEX	MDY	Tue, Aug 23, 2005	129.13	129.31	128.25	128.92
2521	AMEX	MDY	Mon, Aug 22, 2005	129.03	129.40	128.28	129.14
2520	AMEX	MDY	Fri, Aug 19, 2005	128.54	128.92	128.26	128.84
2519	AMEX	MDY	Thu, Aug 18, 2005	128.20	128.76	127.72	128.23
2518	AMEX	MDY	Wed, Aug 17, 2005	128.64	129.21	128.35	128.48
2517	AMEX	MDY	Tue, Aug 16, 2005	130.16	130.19	128.59	128.75
2516	AMEX	MDY	Mon, Aug 15, 2005	130.04	130.87	129.47	130.54
2515	AMEX	MDY	Fri, Aug 12, 2005	130.17	130.64	129.18	129.85
2514	AMEX	MDY	Thu, Aug 11, 2005	129.60	130.68	129.55	130.45
2513	AMEX	MDY	Wed, Aug 10, 2005	130.05	130.66	129.01	129.90
2512	AMEX	MDY	Tue, Aug 9, 2005	129.35	129.68	129.04	129.68
2511	AMEX	MDY	Mon, Aug 8, 2005	129.75	130.21	128.81	128.90
2510	AMEX	MDY	Fri, Aug 5, 2005	130.55	130.77	129.20	129.46
2509	AMEX	MDY	Thu, Aug 4, 2005	131.68	131.76	130.78	130.78
2508	AMEX	MDY	Wed, Aug 3, 2005	132.17	132.50	131.96	132.07
2507	AMEX	MDY	Tue, Aug 2, 2005	131.86	132.53	131.84	132.27
2506	AMEX	MDY	Mon, Aug 1, 2005	131.95	132.19	131.47	131.69
2505	AMEX	MDY	Fri, Jul 29, 2005	132.10	132.31	131.35	131.68
2504	AMEX	MDY	Thu, Jul 28, 2005	131.35	132.06	130.72	132.00
2503	AMEX	MDY	Wed, Jul 27, 2005	130.60	131.05	130.05	131.05
2502	AMEX	MDY	Tue, Jul 26, 2005	130.51	130.71	129.94	130.55
2501	AMEX	MDY	Mon, Jul 25, 2005	130.66	131.10	129.70	130.40
2500	AMEX	MDY	Fri, Jul 22, 2005	129.80	130.81	129.80	130.70
2499	AMEX	MDY	Thu, Jul 21, 2005	130.75	130.87	129.11	129.75
2498	AMEX	MDY	Wed, Jul 20, 2005	129.90	131.08	129.60	130.71
2497	AMEX	MDY	Tue, Jul 19, 2005	129.45	130.25	128.83	130.15
2496	AMEX	MDY	Mon, Jul 18, 2005	128.85	129.17	128.51	129.02
2495	AMEX	MDY	Fri, Jul 15, 2005	128.82	129.18	128.45	129.15
2494	AMEX	MDY	Thu, Jul 14, 2005	129.85	130.29	128.48	128.78
2493	AMEX	MDY	Wed, Jul 13, 2005	129.69	129.91	129.04	129.22
2492	AMEX	MDY	Tue, Jul 12, 2005	129.37	130.07	128.94	129.65
2491	AMEX	MDY	Mon, Jul 11, 2005	128.60	129.55	128.59	129.50
2490	AMEX	MDY	Fri, Jul 8, 2005	126.94	128.49	126.90	128.38
2489	AMEX	MDY	Thu, Jul 7, 2005	125.44	126.94	125.32	126.85
2488	AMEX	MDY	Wed, Jul 6, 2005	127.33	127.57	126.27	126.40
2487	AMEX	MDY	Tue, Jul 5, 2005	125.70	127.40	125.70	127.40
2486	AMEX	MDY	Fri, Jul 1, 2005	125.46	126.20	125.36	126.20
2485	AMEX	MDY	Thu, Jun 30, 2005	126.00	126.25	125.10	125.25
2484	AMEX	MDY	Wed, Jun 29, 2005	125.68	125.83	125.31	125.55
2483	AMEX	MDY	Tue, Jun 28, 2005	124.15	125.49	124.08	125.49
2482	AMEX	MDY	Mon, Jun 27, 2005	123.30	123.87	123.17	123.87
2481	AMEX	MDY	Fri, Jun 24, 2005	124.74	124.92	123.10	123.21
2480	AMEX	MDY	Thu, Jun 23, 2005	125.90	126.35	124.74	124.80
2479	AMEX	MDY	Wed, Jun 22, 2005	126.30	126.69	125.33	126.05
2478	AMEX	MDY	Tue, Jun 21, 2005	126.35	126.45	125.61	126.14
2477	AMEX	MDY	Mon, Jun 20, 2005	126.08	126.46	125.85	126.15
2476	AMEX	MDY	Fri, Jun 17, 2005	126.87	127.13	126.07	126.10
2475	AMEX	MDY	Thu, Jun 16, 2005	126.55	126.92	125.84	126.77
2474	AMEX	MDY	Wed, Jun 15, 2005	125.95	126.03	124.71	126.03
2473	AMEX	MDY	Tue, Jun 14, 2005	125.02	125.63	124.88	125.60
2472	AMEX	MDY	Mon, Jun 13, 2005	124.55	125.27	124.01	125.09
2471	AMEX	MDY	Fri, Jun 10, 2005	124.48	124.98	124.05	124.65
2470	AMEX	MDY	Thu, Jun 9, 2005	123.60	124.59	123.03	124.30
2469	AMEX	MDY	Wed, Jun 8, 2005	124.46	124.58	123.36	123.60
2468	AMEX	MDY	Tue, Jun 7, 2005	124.48	125.36	124.00	124.25
2467	AMEX	MDY	Mon, Jun 6, 2005	124.53	124.53	123.22	124.07
2466	AMEX	MDY	Fri, Jun 3, 2005	124.21	124.63	123.56	123.70
2465	AMEX	MDY	Thu, Jun 2, 2005	123.62	124.42	123.46	124.29
2464	AMEX	MDY	Wed, Jun 1, 2005	122.79	124.26	122.73	123.72
2463	AMEX	MDY	Tue, May 31, 2005	122.85	123.28	122.26	122.55
2462	AMEX	MDY	Fri, May 27, 2005	122.60	122.97	122.21	122.82
2461	AMEX	MDY	Thu, May 26, 2005	121.85	122.48	121.67	122.27
2460	AMEX	MDY	Wed, May 25, 2005	121.80	121.85	120.86	121.40
2459	AMEX	MDY	Tue, May 24, 2005	122.30	122.30	121.64	121.94
2458	AMEX	MDY	Mon, May 23, 2005	121.60	122.65	121.51	122.65
2457	AMEX	MDY	Fri, May 20, 2005	121.60	121.67	120.76	121.47
2456	AMEX	MDY	Thu, May 19, 2005	121.17	121.64	120.96	121.41
2455	AMEX	MDY	Wed, May 18, 2005	119.55	121.18	119.55	121.15
2454	AMEX	MDY	Tue, May 17, 2005	117.80	119.17	117.52	119.17
2453	AMEX	MDY	Mon, May 16, 2005	116.66	118.14	116.55	118.14
2452	AMEX	MDY	Fri, May 13, 2005	117.58	117.72	115.64	116.68
2451	AMEX	MDY	Thu, May 12, 2005	118.85	119.08	117.05	117.26
2450	AMEX	MDY	Wed, May 11, 2005	118.50	119.00	117.44	118.85
2449	AMEX	MDY	Tue, May 10, 2005	118.66	119.11	118.09	118.45
2448	AMEX	MDY	Mon, May 9, 2005	118.50	119.20	118.00	119.10
2447	AMEX	MDY	Fri, May 6, 2005	118.89	118.89	118.12	118.51
2446	AMEX	MDY	Thu, May 5, 2005	117.90	118.70	117.42	118.27
2445	AMEX	MDY	Wed, May 4, 2005	116.68	118.00	116.49	117.60
2444	AMEX	MDY	Tue, May 3, 2005	116.54	117.25	115.97	116.65
2443	AMEX	MDY	Mon, May 2, 2005	116.50	116.83	115.57	116.79
2442	AMEX	MDY	Fri, Apr 29, 2005	115.63	116.16	114.13	115.93
2441	AMEX	MDY	Thu, Apr 28, 2005	116.00	116.15	114.77	114.79
2440	AMEX	MDY	Wed, Apr 27, 2005	116.03	117.15	115.26	116.55
2439	AMEX	MDY	Tue, Apr 26, 2005	117.28	118.20	116.48	116.59
2438	AMEX	MDY	Mon, Apr 25, 2005	116.55	117.86	116.55	117.77
2437	AMEX	MDY	Fri, Apr 22, 2005	116.93	117.08	115.28	116.50
2436	AMEX	MDY	Thu, Apr 21, 2005	116.00	117.30	115.71	117.05
2435	AMEX	MDY	Wed, Apr 20, 2005	117.15	117.15	115.10	115.30
2434	AMEX	MDY	Tue, Apr 19, 2005	116.15	117.07	115.84	117.07
2433	AMEX	MDY	Mon, Apr 18, 2005	114.40	115.90	114.22	115.30
2432	AMEX	MDY	Fri, Apr 15, 2005	116.27	116.76	114.61	114.95
2431	AMEX	MDY	Thu, Apr 14, 2005	118.65	118.77	116.22	116.22
2430	AMEX	MDY	Wed, Apr 13, 2005	119.91	119.97	118.40	118.45
2429	AMEX	MDY	Tue, Apr 12, 2005	119.25	120.46	118.31	119.94
2428	AMEX	MDY	Mon, Apr 11, 2005	120.13	120.17	119.27	119.48
2427	AMEX	MDY	Fri, Apr 8, 2005	121.25	121.25	119.85	119.85
2426	AMEX	MDY	Thu, Apr 7, 2005	120.40	121.35	120.40	121.25
2425	AMEX	MDY	Wed, Apr 6, 2005	120.85	121.37	120.53	120.72
2424	AMEX	MDY	Tue, Apr 5, 2005	120.35	120.92	120.22	120.54
2423	AMEX	MDY	Mon, Apr 4, 2005	120.00	120.53	119.29	120.25
2422	AMEX	MDY	Fri, Apr 1, 2005	120.98	121.68	119.69	120.20
2421	AMEX	MDY	Thu, Mar 31, 2005	120.06	120.78	119.93	120.40
2420	AMEX	MDY	Wed, Mar 30, 2005	118.70	120.15	118.67	120.15
2419	AMEX	MDY	Tue, Mar 29, 2005	119.90	120.77	118.35	118.86
2418	AMEX	MDY	Mon, Mar 28, 2005	120.00	120.54	119.85	120.08
2417	AMEX	MDY	Thu, Mar 24, 2005	119.75	120.77	119.67	119.99
2416	AMEX	MDY	Wed, Mar 23, 2005	120.21	120.34	119.31	119.31
2415	AMEX	MDY	Tue, Mar 22, 2005	121.28	122.20	120.41	120.50
2414	AMEX	MDY	Mon, Mar 21, 2005	121.16	121.20	120.46	121.15
2413	AMEX	MDY	Fri, Mar 18, 2005	121.86	121.96	120.61	120.61
2412	AMEX	MDY	Thu, Mar 17, 2005	122.04	122.43	121.56	121.80
2411	AMEX	MDY	Wed, Mar 16, 2005	122.83	122.89	121.73	122.10
2410	AMEX	MDY	Tue, Mar 15, 2005	124.05	124.23	122.80	122.90
2409	AMEX	MDY	Mon, Mar 14, 2005	122.89	123.66	122.80	123.61
2408	AMEX	MDY	Fri, Mar 11, 2005	123.05	123.58	122.17	122.59
2407	AMEX	MDY	Thu, Mar 10, 2005	122.92	122.96	121.74	122.75
2406	AMEX	MDY	Wed, Mar 9, 2005	123.78	124.09	122.69	122.70
2405	AMEX	MDY	Tue, Mar 8, 2005	124.75	125.11	123.81	124.20
2404	AMEX	MDY	Mon, Mar 7, 2005	124.70	125.27	124.46	125.00
2403	AMEX	MDY	Fri, Mar 4, 2005	123.73	124.70	123.34	124.47
2402	AMEX	MDY	Thu, Mar 3, 2005	123.42	123.74	122.33	123.05
2401	AMEX	MDY	Wed, Mar 2, 2005	122.68	123.79	122.44	122.95
2400	AMEX	MDY	Tue, Mar 1, 2005	122.56	123.24	122.55	123.05
2399	AMEX	MDY	Mon, Feb 28, 2005	122.59	122.97	121.47	122.40
2398	AMEX	MDY	Fri, Feb 25, 2005	121.17	122.84	121.10	122.70
2397	AMEX	MDY	Thu, Feb 24, 2005	119.85	121.38	119.55	121.20
2396	AMEX	MDY	Wed, Feb 23, 2005	119.45	120.30	119.45	119.87
2395	AMEX	MDY	Tue, Feb 22, 2005	120.64	121.39	119.05	119.06
2394	AMEX	MDY	Fri, Feb 18, 2005	121.30	121.64	120.89	121.04
2393	AMEX	MDY	Thu, Feb 17, 2005	122.11	122.38	121.16	121.22
2392	AMEX	MDY	Wed, Feb 16, 2005	121.70	122.28	121.20	121.91
2391	AMEX	MDY	Tue, Feb 15, 2005	121.54	122.12	121.16	121.70
2390	AMEX	MDY	Mon, Feb 14, 2005	121.34	121.56	120.90	121.37
2389	AMEX	MDY	Fri, Feb 11, 2005	120.04	121.46	119.51	121.37
2388	AMEX	MDY	Thu, Feb 10, 2005	120.00	120.25	119.31	119.97
2387	AMEX	MDY	Wed, Feb 9, 2005	121.35	121.55	119.55	119.65
2386	AMEX	MDY	Tue, Feb 8, 2005	121.05	121.45	120.80	121.24
2385	AMEX	MDY	Mon, Feb 7, 2005	121.19	121.55	120.47	121.00
2384	AMEX	MDY	Fri, Feb 4, 2005	119.55	121.17	119.55	120.95
2383	AMEX	MDY	Thu, Feb 3, 2005	119.54	119.58	118.88	119.53
2382	AMEX	MDY	Wed, Feb 2, 2005	119.13	119.97	119.04	119.71
2381	AMEX	MDY	Tue, Feb 1, 2005	118.18	119.29	118.10	119.16
2380	AMEX	MDY	Mon, Jan 31, 2005	117.32	118.23	117.26	118.10
2379	AMEX	MDY	Fri, Jan 28, 2005	117.12	117.15	116.06	116.76
2378	AMEX	MDY	Thu, Jan 27, 2005	116.47	117.57	116.47	117.03
2377	AMEX	MDY	Wed, Jan 26, 2005	116.10	116.87	115.78	116.60
2376	AMEX	MDY	Tue, Jan 25, 2005	115.82	116.51	115.34	115.75
2375	AMEX	MDY	Mon, Jan 24, 2005	116.26	116.63	115.20	115.40
2374	AMEX	MDY	Fri, Jan 21, 2005	116.74	117.12	115.90	115.94
2373	AMEX	MDY	Thu, Jan 20, 2005	116.66	117.48	116.32	116.60
2372	AMEX	MDY	Wed, Jan 19, 2005	118.19	118.35	117.01	117.01
2371	AMEX	MDY	Tue, Jan 18, 2005	116.77	118.30	116.77	118.15
2370	AMEX	MDY	Fri, Jan 14, 2005	116.45	117.25	116.21	117.15
2369	AMEX	MDY	Thu, Jan 13, 2005	116.54	117.07	116.07	116.27
2368	AMEX	MDY	Wed, Jan 12, 2005	116.30	116.54	115.15	116.39
2367	AMEX	MDY	Tue, Jan 11, 2005	116.35	116.60	115.73	115.99
2366	AMEX	MDY	Mon, Jan 10, 2005	116.25	117.68	116.04	116.91
2365	AMEX	MDY	Fri, Jan 7, 2005	116.85	117.02	115.69	116.02
2364	AMEX	MDY	Thu, Jan 6, 2005	116.34	117.27	116.13	116.50
2363	AMEX	MDY	Wed, Jan 5, 2005	117.25	117.61	115.85	116.00
2362	AMEX	MDY	Tue, Jan 4, 2005	119.73	119.86	117.19	117.55
2361	AMEX	MDY	Mon, Jan 3, 2005	121.73	121.74	119.25	119.74
2360	AMEX	MDY	Fri, Dec 31, 2004	121.27	122.04	121.00	121.00
2359	AMEX	MDY	Thu, Dec 30, 2004	121.50	121.68	121.08	121.11
2358	AMEX	MDY	Wed, Dec 29, 2004	120.95	121.35	120.82	121.32
2357	AMEX	MDY	Tue, Dec 28, 2004	119.93	121.15	119.91	121.15
2356	AMEX	MDY	Mon, Dec 27, 2004	120.85	120.92	119.24	119.80
2355	AMEX	MDY	Thu, Dec 23, 2004	120.33	120.76	120.29	120.46
2354	AMEX	MDY	Wed, Dec 22, 2004	120.15	120.56	119.90	120.19
2353	AMEX	MDY	Tue, Dec 21, 2004	118.84	120.00	118.84	120.00
2352	AMEX	MDY	Mon, Dec 20, 2004	119.23	119.55	118.30	118.88
2351	AMEX	MDY	Fri, Dec 17, 2004	118.90	119.30	118.66	118.97
2350	AMEX	MDY	Thu, Dec 16, 2004	120.04	120.23	119.09	119.30
2349	AMEX	MDY	Wed, Dec 15, 2004	119.37	120.25	119.34	120.22
2348	AMEX	MDY	Tue, Dec 14, 2004	118.38	119.60	118.38	119.40
2347	AMEX	MDY	Mon, Dec 13, 2004	117.95	118.46	117.66	118.46
2346	AMEX	MDY	Fri, Dec 10, 2004	116.94	117.72	116.80	117.54
2345	AMEX	MDY	Thu, Dec 9, 2004	116.56	117.55	116.01	117.15
2344	AMEX	MDY	Wed, Dec 8, 2004	116.36	117.21	116.13	117.02
2343	AMEX	MDY	Tue, Dec 7, 2004	117.80	118.25	116.18	116.26
2342	AMEX	MDY	Mon, Dec 6, 2004	118.13	118.17	117.10	117.66
2341	AMEX	MDY	Fri, Dec 3, 2004	117.78	118.54	117.68	117.88
2340	AMEX	MDY	Thu, Dec 2, 2004	117.95	118.49	117.52	117.80
2339	AMEX	MDY	Wed, Dec 1, 2004	117.08	118.40	117.08	118.15
2338	AMEX	MDY	Tue, Nov 30, 2004	117.02	117.12	116.53	116.92
2337	AMEX	MDY	Mon, Nov 29, 2004	117.90	117.95	116.20	116.80
2336	AMEX	MDY	Fri, Nov 26, 2004	117.45	117.79	117.00	117.00
2335	AMEX	MDY	Wed, Nov 24, 2004	116.70	117.41	116.56	117.20
2334	AMEX	MDY	Tue, Nov 23, 2004	115.85	116.58	115.22	116.58
2333	AMEX	MDY	Mon, Nov 22, 2004	114.60	115.90	114.60	115.74
2332	AMEX	MDY	Fri, Nov 19, 2004	116.25	116.26	114.83	114.92
2331	AMEX	MDY	Thu, Nov 18, 2004	116.40	116.44	115.60	116.40
2330	AMEX	MDY	Wed, Nov 17, 2004	116.04	117.02	115.94	116.38
2329	AMEX	MDY	Tue, Nov 16, 2004	115.76	116.04	115.33	115.73
2328	AMEX	MDY	Mon, Nov 15, 2004	116.11	116.26	115.66	116.24
2327	AMEX	MDY	Fri, Nov 12, 2004	114.87	116.24	114.46	116.24
2326	AMEX	MDY	Thu, Nov 11, 2004	114.10	114.98	113.32	114.67
2325	AMEX	MDY	Wed, Nov 10, 2004	113.64	114.27	113.50	113.78
2324	AMEX	MDY	Tue, Nov 9, 2004	113.30	113.87	113.23	113.30
2323	AMEX	MDY	Mon, Nov 8, 2004	113.56	113.77	112.97	113.34
2322	AMEX	MDY	Fri, Nov 5, 2004	113.85	114.25	113.17	113.51
2321	AMEX	MDY	Thu, Nov 4, 2004	111.84	113.25	111.57	113.23
2320	AMEX	MDY	Wed, Nov 3, 2004	111.77	112.35	111.10	111.85
2319	AMEX	MDY	Tue, Nov 2, 2004	110.49	111.13	109.90	110.12
2318	AMEX	MDY	Mon, Nov 1, 2004	110.55	110.64	109.92	110.33
2317	AMEX	MDY	Fri, Oct 29, 2004	109.91	110.56	109.55	110.20
2316	AMEX	MDY	Thu, Oct 28, 2004	110.07	110.41	109.35	109.90
2315	AMEX	MDY	Wed, Oct 27, 2004	108.73	111.32	108.65	110.38
2314	AMEX	MDY	Tue, Oct 26, 2004	107.95	109.05	107.18	109.01
2313	AMEX	MDY	Mon, Oct 25, 2004	107.25	108.14	106.88	107.95
2312	AMEX	MDY	Fri, Oct 22, 2004	108.42	108.66	107.43	107.49
2311	AMEX	MDY	Thu, Oct 21, 2004	107.45	108.61	107.07	108.33
2310	AMEX	MDY	Wed, Oct 20, 2004	106.73	107.64	106.32	107.20
2309	AMEX	MDY	Tue, Oct 19, 2004	107.98	108.35	106.91	106.91
2308	AMEX	MDY	Mon, Oct 18, 2004	106.95	107.84	106.71	107.60
2307	AMEX	MDY	Fri, Oct 15, 2004	107.13	107.71	106.46	107.29
2306	AMEX	MDY	Thu, Oct 14, 2004	107.52	107.74	106.70	106.80
2305	AMEX	MDY	Wed, Oct 13, 2004	108.99	109.03	107.27	107.51
2304	AMEX	MDY	Tue, Oct 12, 2004	108.30	108.78	107.64	108.44
2303	AMEX	MDY	Mon, Oct 11, 2004	108.96	109.14	108.55	108.88
2302	AMEX	MDY	Fri, Oct 8, 2004	109.25	109.80	108.62	108.62
2301	AMEX	MDY	Thu, Oct 7, 2004	110.65	110.73	109.47	109.48
2300	AMEX	MDY	Wed, Oct 6, 2004	110.22	110.97	110.04	110.97
2299	AMEX	MDY	Tue, Oct 5, 2004	110.36	110.77	110.00	110.32
2298	AMEX	MDY	Mon, Oct 4, 2004	110.82	111.27	110.42	110.52
2297	AMEX	MDY	Fri, Oct 1, 2004	109.00	110.30	108.82	110.29
2296	AMEX	MDY	Thu, Sep 30, 2004	107.79	108.78	107.74	108.35
2295	AMEX	MDY	Wed, Sep 29, 2004	107.15	107.95	107.15	107.85
2294	AMEX	MDY	Tue, Sep 28, 2004	106.85	107.54	106.57	107.37
2293	AMEX	MDY	Mon, Sep 27, 2004	107.34	107.34	106.45	106.80
2292	AMEX	MDY	Fri, Sep 24, 2004	107.28	108.15	107.19	107.58
2291	AMEX	MDY	Thu, Sep 23, 2004	107.42	107.50	106.93	107.28
2290	AMEX	MDY	Wed, Sep 22, 2004	108.01	108.11	106.95	107.00
2289	AMEX	MDY	Tue, Sep 21, 2004	108.27	108.92	108.14	108.62
2288	AMEX	MDY	Mon, Sep 20, 2004	107.96	108.45	107.75	107.75
2287	AMEX	MDY	Fri, Sep 17, 2004	108.47	108.70	107.98	108.17
2286	AMEX	MDY	Thu, Sep 16, 2004	108.02	108.92	108.02	108.70
2285	AMEX	MDY	Wed, Sep 15, 2004	108.30	108.31	107.66	107.84
2284	AMEX	MDY	Tue, Sep 14, 2004	108.60	108.74	108.06	108.49
2283	AMEX	MDY	Mon, Sep 13, 2004	108.15	109.05	108.15	108.65
2282	AMEX	MDY	Fri, Sep 10, 2004	107.74	108.10	107.03	108.10
2281	AMEX	MDY	Thu, Sep 9, 2004	107.23	107.88	106.87	107.55
2280	AMEX	MDY	Wed, Sep 8, 2004	107.55	107.98	106.74	107.25
2279	AMEX	MDY	Tue, Sep 7, 2004	107.57	108.08	107.36	107.80
2278	AMEX	MDY	Fri, Sep 3, 2004	107.31	107.79	106.52	107.06
2277	AMEX	MDY	Thu, Sep 2, 2004	106.51	107.74	106.48	107.63
2276	AMEX	MDY	Wed, Sep 1, 2004	105.56	106.72	105.54	106.52
2275	AMEX	MDY	Tue, Aug 31, 2004	105.10	105.98	104.74	105.98
2274	AMEX	MDY	Mon, Aug 30, 2004	105.84	106.06	104.80	105.10
2273	AMEX	MDY	Fri, Aug 27, 2004	105.61	106.28	105.58	106.02
2272	AMEX	MDY	Thu, Aug 26, 2004	105.54	105.84	105.36	105.44
2271	AMEX	MDY	Wed, Aug 25, 2004	104.84	105.74	104.29	105.69
2270	AMEX	MDY	Tue, Aug 24, 2004	105.10	105.20	104.06	104.88
2269	AMEX	MDY	Mon, Aug 23, 2004	105.26	105.39	104.37	104.60
2268	AMEX	MDY	Fri, Aug 20, 2004	103.51	105.12	103.32	105.10
2267	AMEX	MDY	Thu, Aug 19, 2004	104.03	104.06	103.18	103.73
2266	AMEX	MDY	Wed, Aug 18, 2004	102.75	104.50	102.19	104.18
2265	AMEX	MDY	Tue, Aug 17, 2004	102.66	103.44	102.42	102.94
2264	AMEX	MDY	Mon, Aug 16, 2004	100.87	102.49	100.87	102.33
2263	AMEX	MDY	Fri, Aug 13, 2004	100.98	101.41	100.45	100.76
2262	AMEX	MDY	Thu, Aug 12, 2004	101.60	102.02	100.65	100.77
2261	AMEX	MDY	Wed, Aug 11, 2004	102.17	102.59	100.96	102.18
2260	AMEX	MDY	Tue, Aug 10, 2004	101.50	102.88	101.44	102.88
2259	AMEX	MDY	Mon, Aug 9, 2004	101.25	101.75	101.08	101.17
2258	AMEX	MDY	Fri, Aug 6, 2004	102.05	102.23	100.80	101.25
2257	AMEX	MDY	Thu, Aug 5, 2004	104.60	104.73	102.56	102.70
2256	AMEX	MDY	Wed, Aug 4, 2004	104.47	105.16	103.70	104.44
2255	AMEX	MDY	Tue, Aug 3, 2004	105.70	105.92	104.85	104.90
2254	AMEX	MDY	Mon, Aug 2, 2004	105.37	106.25	104.61	106.25
2253	AMEX	MDY	Fri, Jul 30, 2004	105.79	106.37	105.40	106.00
2252	AMEX	MDY	Thu, Jul 29, 2004	104.87	106.07	104.81	106.07
2251	AMEX	MDY	Wed, Jul 28, 2004	104.80	105.04	103.44	104.70
2250	AMEX	MDY	Tue, Jul 27, 2004	103.84	105.25	103.84	104.80
2249	AMEX	MDY	Mon, Jul 26, 2004	104.91	105.20	103.22	103.71
2248	AMEX	MDY	Fri, Jul 23, 2004	105.59	105.66	104.44	104.77
2247	AMEX	MDY	Thu, Jul 22, 2004	105.75	106.21	104.60	105.99
2246	AMEX	MDY	Wed, Jul 21, 2004	108.40	108.75	105.88	105.94
2245	AMEX	MDY	Tue, Jul 20, 2004	106.92	108.64	106.78	108.50
2244	AMEX	MDY	Mon, Jul 19, 2004	107.11	107.32	106.36	106.90
2243	AMEX	MDY	Fri, Jul 16, 2004	108.20	108.22	106.26	106.80
2242	AMEX	MDY	Thu, Jul 15, 2004	107.25	108.10	107.12	107.20
2241	AMEX	MDY	Wed, Jul 14, 2004	106.68	108.04	106.67	107.02
2240	AMEX	MDY	Tue, Jul 13, 2004	107.38	107.70	107.22	107.22
2239	AMEX	MDY	Mon, Jul 12, 2004	107.75	107.75	106.50	107.31
2238	AMEX	MDY	Fri, Jul 9, 2004	107.36	107.85	107.20	107.85
2237	AMEX	MDY	Thu, Jul 8, 2004	108.17	108.27	107.00	107.00
2236	AMEX	MDY	Wed, Jul 7, 2004	108.03	108.80	108.03	108.59
2235	AMEX	MDY	Tue, Jul 6, 2004	109.38	109.38	108.05	108.24
2234	AMEX	MDY	Fri, Jul 2, 2004	109.74	109.90	109.21	109.63
2233	AMEX	MDY	Thu, Jul 1, 2004	111.10	111.26	109.50	109.50
2232	AMEX	MDY	Wed, Jun 30, 2004	110.45	111.25	110.26	111.10
2231	AMEX	MDY	Tue, Jun 29, 2004	109.77	110.45	109.70	110.26
2230	AMEX	MDY	Mon, Jun 28, 2004	110.90	110.99	109.78	109.96
2229	AMEX	MDY	Fri, Jun 25, 2004	109.76	110.80	109.76	110.61
2228	AMEX	MDY	Thu, Jun 24, 2004	110.26	110.76	109.90	110.01
2227	AMEX	MDY	Wed, Jun 23, 2004	109.05	110.44	108.89	110.44
2226	AMEX	MDY	Tue, Jun 22, 2004	108.50	109.30	108.00	109.30
2225	AMEX	MDY	Mon, Jun 21, 2004	108.66	109.19	108.36	108.55
2224	AMEX	MDY	Fri, Jun 18, 2004	108.57	109.37	108.38	108.38
2223	AMEX	MDY	Thu, Jun 17, 2004	109.04	109.51	108.37	109.14
2222	AMEX	MDY	Wed, Jun 16, 2004	109.20	109.29	108.72	109.24
2221	AMEX	MDY	Tue, Jun 15, 2004	108.52	109.51	108.51	109.22
2220	AMEX	MDY	Mon, Jun 14, 2004	108.90	108.92	107.60	107.72
2219	AMEX	MDY	Thu, Jun 10, 2004	109.23	109.65	109.01	109.45
2218	AMEX	MDY	Wed, Jun 9, 2004	110.17	110.35	108.84	108.86
2217	AMEX	MDY	Tue, Jun 8, 2004	110.20	110.45	109.89	110.45
2216	AMEX	MDY	Mon, Jun 7, 2004	109.20	110.50	109.08	110.38
2215	AMEX	MDY	Fri, Jun 4, 2004	108.62	109.23	108.27	108.68
2214	AMEX	MDY	Thu, Jun 3, 2004	109.10	109.13	107.67	107.67
2213	AMEX	MDY	Wed, Jun 2, 2004	109.81	109.90	108.91	109.30
2212	AMEX	MDY	Tue, Jun 1, 2004	108.98	109.70	108.65	109.70
2211	AMEX	MDY	Fri, May 28, 2004	108.35	109.20	108.35	109.20
2210	AMEX	MDY	Thu, May 27, 2004	108.22	108.83	107.55	108.05
2209	AMEX	MDY	Wed, May 26, 2004	107.18	107.93	107.01	107.88
2208	AMEX	MDY	Tue, May 25, 2004	104.90	107.40	104.85	107.21
2207	AMEX	MDY	Mon, May 24, 2004	104.75	105.45	104.54	105.45
2206	AMEX	MDY	Fri, May 21, 2004	103.99	104.69	103.77	104.30
2205	AMEX	MDY	Thu, May 20, 2004	103.50	104.27	103.24	103.81
2204	AMEX	MDY	Wed, May 19, 2004	104.50	105.55	103.30	103.30
2203	AMEX	MDY	Tue, May 18, 2004	103.50	104.00	103.20	103.93
2202	AMEX	MDY	Mon, May 17, 2004	102.90	103.75	101.87	103.15
2201	AMEX	MDY	Fri, May 14, 2004	104.21	105.07	103.53	103.82
2200	AMEX	MDY	Thu, May 13, 2004	104.08	105.10	103.81	104.52
2199	AMEX	MDY	Wed, May 12, 2004	104.19	104.58	102.32	104.54
2198	AMEX	MDY	Tue, May 11, 2004	103.50	104.91	103.48	104.21
2197	AMEX	MDY	Mon, May 10, 2004	104.23	104.44	102.57	103.03
2196	AMEX	MDY	Fri, May 7, 2004	106.72	107.73	104.85	104.85
2195	AMEX	MDY	Thu, May 6, 2004	108.29	108.29	106.50	107.12
2194	AMEX	MDY	Wed, May 5, 2004	108.05	108.93	107.81	108.74
2193	AMEX	MDY	Tue, May 4, 2004	108.00	108.96	107.50	107.78
2192	AMEX	MDY	Mon, May 3, 2004	106.95	108.15	106.90	107.81
2191	AMEX	MDY	Fri, Apr 30, 2004	107.75	108.05	106.50	106.50
2190	AMEX	MDY	Thu, Apr 29, 2004	109.45	109.70	107.14	107.60
2189	AMEX	MDY	Wed, Apr 28, 2004	110.78	110.78	108.93	109.49
2188	AMEX	MDY	Tue, Apr 27, 2004	111.15	112.09	110.62	111.09
2187	AMEX	MDY	Mon, Apr 26, 2004	111.70	112.03	110.62	111.26
2186	AMEX	MDY	Fri, Apr 23, 2004	111.70	111.95	110.60	111.37
2185	AMEX	MDY	Thu, Apr 22, 2004	109.80	111.84	109.73	111.65
2184	AMEX	MDY	Wed, Apr 21, 2004	109.05	109.98	108.61	109.98
2183	AMEX	MDY	Tue, Apr 20, 2004	110.74	111.03	108.70	108.70
2182	AMEX	MDY	Mon, Apr 19, 2004	109.96	110.48	109.56	110.40
2181	AMEX	MDY	Fri, Apr 16, 2004	109.50	110.25	109.00	110.20
2180	AMEX	MDY	Thu, Apr 15, 2004	109.80	110.34	108.57	109.20
2179	AMEX	MDY	Wed, Apr 14, 2004	109.50	110.68	109.10	109.93
2178	AMEX	MDY	Tue, Apr 13, 2004	112.58	112.58	109.96	110.07
2177	AMEX	MDY	Mon, Apr 12, 2004	112.14	112.77	111.77	112.10
2176	AMEX	MDY	Thu, Apr 8, 2004	113.38	113.38	111.50	111.92
2175	AMEX	MDY	Wed, Apr 7, 2004	112.30	112.92	111.59	112.50
2174	AMEX	MDY	Tue, Apr 6, 2004	112.46	112.75	111.96	112.12
2173	AMEX	MDY	Mon, Apr 5, 2004	112.11	113.01	112.07	112.85
2172	AMEX	MDY	Fri, Apr 2, 2004	112.66	112.82	111.71	112.11
2171	AMEX	MDY	Thu, Apr 1, 2004	110.34	111.75	110.34	111.75
2170	AMEX	MDY	Wed, Mar 31, 2004	110.08	110.71	109.50	110.50
2169	AMEX	MDY	Tue, Mar 30, 2004	109.28	110.02	109.00	110.00
2168	AMEX	MDY	Mon, Mar 29, 2004	108.49	109.52	108.48	109.45
2167	AMEX	MDY	Fri, Mar 26, 2004	107.35	108.44	107.35	107.72
2166	AMEX	MDY	Thu, Mar 25, 2004	106.52	107.80	106.40	107.52
2165	AMEX	MDY	Wed, Mar 24, 2004	106.50	106.76	105.64	105.85
2164	AMEX	MDY	Tue, Mar 23, 2004	106.71	107.05	105.90	106.28
2163	AMEX	MDY	Mon, Mar 22, 2004	107.16	107.27	105.95	106.26
2162	AMEX	MDY	Fri, Mar 19, 2004	108.74	109.09	107.55	107.70
2161	AMEX	MDY	Thu, Mar 18, 2004	109.20	109.44	108.07	109.08
2160	AMEX	MDY	Wed, Mar 17, 2004	108.41	109.49	108.37	109.35
2159	AMEX	MDY	Tue, Mar 16, 2004	108.35	108.91	107.39	107.72
2158	AMEX	MDY	Mon, Mar 15, 2004	109.26	109.37	107.65	108.10
2157	AMEX	MDY	Fri, Mar 12, 2004	108.20	109.72	108.11	109.39
2156	AMEX	MDY	Thu, Mar 11, 2004	108.73	109.73	107.61	107.68
2155	AMEX	MDY	Wed, Mar 10, 2004	111.20	111.29	109.00	109.03
2154	AMEX	MDY	Tue, Mar 9, 2004	111.65	111.91	110.72	111.00
2153	AMEX	MDY	Mon, Mar 8, 2004	113.05	113.48	111.50	111.50
2152	AMEX	MDY	Fri, Mar 5, 2004	111.85	113.32	111.76	112.92
2151	AMEX	MDY	Thu, Mar 4, 2004	111.55	112.33	111.45	112.32
2150	AMEX	MDY	Wed, Mar 3, 2004	111.40	111.80	110.58	111.70
2149	AMEX	MDY	Tue, Mar 2, 2004	112.00	112.42	111.57	111.60
2148	AMEX	MDY	Mon, Mar 1, 2004	110.50	112.12	110.50	112.02
2147	AMEX	MDY	Fri, Feb 27, 2004	109.90	110.59	109.70	110.30
2146	AMEX	MDY	Thu, Feb 26, 2004	108.85	109.97	108.56	109.68
2145	AMEX	MDY	Wed, Feb 25, 2004	108.22	109.14	108.10	109.14
2144	AMEX	MDY	Tue, Feb 24, 2004	107.80	108.73	107.52	108.11
2143	AMEX	MDY	Mon, Feb 23, 2004	109.66	109.80	107.92	108.24
2142	AMEX	MDY	Fri, Feb 20, 2004	110.36	110.36	108.77	109.15
2141	AMEX	MDY	Thu, Feb 19, 2004	111.70	111.90	109.83	109.85
2140	AMEX	MDY	Wed, Feb 18, 2004	111.75	111.80	110.90	111.11
2139	AMEX	MDY	Tue, Feb 17, 2004	111.05	111.80	110.94	111.80
2138	AMEX	MDY	Fri, Feb 13, 2004	111.00	111.53	110.10	110.50
2137	AMEX	MDY	Thu, Feb 12, 2004	110.87	111.35	110.76	110.76
2136	AMEX	MDY	Wed, Feb 11, 2004	110.05	111.04	109.58	111.00
2135	AMEX	MDY	Tue, Feb 10, 2004	109.43	110.04	109.38	109.91
2134	AMEX	MDY	Mon, Feb 9, 2004	109.00	109.90	109.00	109.55
2133	AMEX	MDY	Fri, Feb 6, 2004	107.00	109.00	107.00	108.96
2132	AMEX	MDY	Thu, Feb 5, 2004	107.00	107.45	106.70	107.10
2131	AMEX	MDY	Wed, Feb 4, 2004	107.20	107.47	106.40	106.52
2130	AMEX	MDY	Tue, Feb 3, 2004	107.65	107.96	107.30	107.66
2129	AMEX	MDY	Mon, Feb 2, 2004	107.80	108.79	107.10	108.02
2128	AMEX	MDY	Fri, Jan 30, 2004	107.55	107.94	106.80	107.70
2127	AMEX	MDY	Thu, Jan 29, 2004	108.30	108.50	106.50	107.58
2126	AMEX	MDY	Wed, Jan 28, 2004	110.08	110.25	107.85	108.10
2125	AMEX	MDY	Tue, Jan 27, 2004	110.55	110.55	109.55	109.60
2124	AMEX	MDY	Mon, Jan 26, 2004	109.65	110.59	109.15	110.55
2123	AMEX	MDY	Fri, Jan 23, 2004	109.80	110.50	109.43	109.65
2122	AMEX	MDY	Thu, Jan 22, 2004	110.05	110.62	109.46	109.61
2121	AMEX	MDY	Wed, Jan 21, 2004	109.70	110.27	109.16	110.00
2120	AMEX	MDY	Tue, Jan 20, 2004	109.04	109.90	108.83	109.69
2119	AMEX	MDY	Fri, Jan 16, 2004	108.66	108.88	108.14	108.66
2118	AMEX	MDY	Thu, Jan 15, 2004	107.85	108.40	107.04	108.20
2117	AMEX	MDY	Wed, Jan 14, 2004	107.45	107.86	107.14	107.80
2116	AMEX	MDY	Tue, Jan 13, 2004	107.90	107.90	106.46	107.10
2115	AMEX	MDY	Mon, Jan 12, 2004	107.45	107.86	107.01	107.86
2114	AMEX	MDY	Fri, Jan 9, 2004	106.73	108.05	106.32	106.85
2113	AMEX	MDY	Thu, Jan 8, 2004	107.41	107.48	106.50	106.99
2112	AMEX	MDY	Wed, Jan 7, 2004	106.44	107.20	106.08	107.20
2111	AMEX	MDY	Tue, Jan 6, 2004	106.32	106.83	106.08	106.35
2110	AMEX	MDY	Mon, Jan 5, 2004	106.41	106.46	105.62	106.35
2109	AMEX	MDY	Fri, Jan 2, 2004	105.61	106.28	105.20	105.75
2108	AMEX	MDY	Wed, Dec 31, 2003	106.35	106.69	105.31	105.40
2107	AMEX	MDY	Tue, Dec 30, 2003	106.02	106.28	105.77	106.17
2106	AMEX	MDY	Mon, Dec 29, 2003	105.30	106.15	105.22	105.90
2105	AMEX	MDY	Fri, Dec 26, 2003	104.84	105.39	104.75	104.75
2104	AMEX	MDY	Wed, Dec 24, 2003	104.90	104.99	104.54	104.70
2103	AMEX	MDY	Tue, Dec 23, 2003	104.46	105.10	104.17	105.10
2102	AMEX	MDY	Mon, Dec 22, 2003	103.75	104.58	103.65	104.50
2101	AMEX	MDY	Fri, Dec 19, 2003	104.09	104.20	103.36	103.66
2100	AMEX	MDY	Thu, Dec 18, 2003	102.85	104.49	102.72	104.26
2099	AMEX	MDY	Wed, Dec 17, 2003	102.50	102.92	101.82	102.80
2098	AMEX	MDY	Tue, Dec 16, 2003	102.38	102.80	101.50	102.51
2097	AMEX	MDY	Mon, Dec 15, 2003	105.20	105.20	102.30	102.30
2096	AMEX	MDY	Fri, Dec 12, 2003	103.76	103.94	102.50	103.76
2095	AMEX	MDY	Thu, Dec 11, 2003	102.00	103.71	101.87	103.65
2094	AMEX	MDY	Wed, Dec 10, 2003	102.57	102.72	101.41	101.78
2093	AMEX	MDY	Tue, Dec 9, 2003	104.20	104.36	102.42	102.48
2092	AMEX	MDY	Mon, Dec 8, 2003	103.20	104.01	103.20	103.99
2091	AMEX	MDY	Fri, Dec 5, 2003	103.70	103.84	102.96	103.20
2090	AMEX	MDY	Thu, Dec 4, 2003	104.51	104.58	103.25	104.11
2089	AMEX	MDY	Wed, Dec 3, 2003	105.83	105.99	104.31	104.35
2088	AMEX	MDY	Tue, Dec 2, 2003	105.57	105.98	105.00	105.55
2087	AMEX	MDY	Mon, Dec 1, 2003	104.72	105.70	104.69	105.50
2086	AMEX	MDY	Fri, Nov 28, 2003	103.70	104.28	103.63	104.15
2085	AMEX	MDY	Wed, Nov 26, 2003	103.80	103.98	102.81	103.87
2084	AMEX	MDY	Tue, Nov 25, 2003	102.80	103.63	102.53	103.25
2083	AMEX	MDY	Mon, Nov 24, 2003	100.95	102.64	100.95	102.62
2082	AMEX	MDY	Fri, Nov 21, 2003	100.65	100.85	100.31	100.85
2081	AMEX	MDY	Thu, Nov 20, 2003	99.95	101.34	99.95	100.10
2080	AMEX	MDY	Wed, Nov 19, 2003	100.36	100.94	100.00	100.73
2079	AMEX	MDY	Tue, Nov 18, 2003	101.77	102.10	100.10	100.13
2078	AMEX	MDY	Mon, Nov 17, 2003	101.90	102.00	100.37	101.31
2077	AMEX	MDY	Fri, Nov 14, 2003	103.31	103.88	102.01	102.01
2076	AMEX	MDY	Thu, Nov 13, 2003	102.84	103.40	102.69	103.35
2075	AMEX	MDY	Wed, Nov 12, 2003	101.40	103.98	101.37	103.06
2074	AMEX	MDY	Tue, Nov 11, 2003	101.30	101.67	100.82	101.20
2073	AMEX	MDY	Mon, Nov 10, 2003	102.90	102.90	101.38	101.38
2072	AMEX	MDY	Fri, Nov 7, 2003	103.20	103.21	102.36	102.36
2071	AMEX	MDY	Thu, Nov 6, 2003	102.15	103.10	101.65	103.10
2070	AMEX	MDY	Wed, Nov 5, 2003	101.25	102.15	100.83	102.15
2069	AMEX	MDY	Tue, Nov 4, 2003	101.62	102.13	101.28	101.70
2068	AMEX	MDY	Mon, Nov 3, 2003	101.15	101.79	100.76	101.52
2067	AMEX	MDY	Fri, Oct 31, 2003	100.50	100.84	100.18	100.50
2066	AMEX	MDY	Thu, Oct 30, 2003	100.90	101.12	100.04	100.41
2065	AMEX	MDY	Wed, Oct 29, 2003	99.65	100.44	99.47	100.22
2064	AMEX	MDY	Tue, Oct 28, 2003	98.75	100.17	98.56	100.17
2063	AMEX	MDY	Mon, Oct 27, 2003	98.00	98.83	97.90	98.34
2062	AMEX	MDY	Fri, Oct 24, 2003	96.92	97.70	96.71	97.50
2061	AMEX	MDY	Thu, Oct 23, 2003	97.21	97.98	96.80	97.25
2060	AMEX	MDY	Wed, Oct 22, 2003	98.34	98.50	97.52	97.65
2059	AMEX	MDY	Tue, Oct 21, 2003	98.60	99.19	98.34	98.95
2058	AMEX	MDY	Mon, Oct 20, 2003	98.40	98.83	98.00	98.83
2057	AMEX	MDY	Fri, Oct 17, 2003	99.55	99.75	98.01	98.01
2056	AMEX	MDY	Thu, Oct 16, 2003	98.98	99.81	98.90	99.60
2055	AMEX	MDY	Wed, Oct 15, 2003	100.24	100.25	98.87	98.87
2054	AMEX	MDY	Tue, Oct 14, 2003	99.70	99.90	99.05	99.90
2053	AMEX	MDY	Mon, Oct 13, 2003	98.91	99.80	98.79	99.76
2052	AMEX	MDY	Fri, Oct 10, 2003	98.50	98.88	98.19	98.70
2051	AMEX	MDY	Thu, Oct 9, 2003	98.76	99.34	97.90	98.30
2050	AMEX	MDY	Wed, Oct 8, 2003	98.36	98.44	97.70	97.92
2049	AMEX	MDY	Tue, Oct 7, 2003	97.40	98.20	97.06	98.17
2048	AMEX	MDY	Mon, Oct 6, 2003	97.36	97.88	97.01	97.88
2047	AMEX	MDY	Fri, Oct 3, 2003	97.20	97.68	96.75	97.25
2046	AMEX	MDY	Thu, Oct 2, 2003	95.50	96.20	95.25	96.20
2045	AMEX	MDY	Wed, Oct 1, 2003	93.85	95.58	93.75	95.58
2044	AMEX	MDY	Tue, Sep 30, 2003	93.81	94.40	93.00	93.35
2043	AMEX	MDY	Mon, Sep 29, 2003	93.45	94.25	93.10	94.14
2042	AMEX	MDY	Fri, Sep 26, 2003	94.00	94.25	93.00	93.00
2041	AMEX	MDY	Thu, Sep 25, 2003	95.55	96.05	93.79	93.79
2040	AMEX	MDY	Wed, Sep 24, 2003	97.10	97.10	95.33	95.40
2039	AMEX	MDY	Tue, Sep 23, 2003	96.48	97.00	96.26	96.95
2038	AMEX	MDY	Mon, Sep 22, 2003	96.60	96.60	96.00	96.48
2037	AMEX	MDY	Fri, Sep 19, 2003	97.74	97.74	96.99	97.14
2036	AMEX	MDY	Thu, Sep 18, 2003	96.45	97.70	96.20	97.70
2035	AMEX	MDY	Wed, Sep 17, 2003	96.55	96.79	96.16	96.35
2034	AMEX	MDY	Tue, Sep 16, 2003	95.59	96.69	95.56	96.65
2033	AMEX	MDY	Mon, Sep 15, 2003	95.70	95.95	95.28	95.42
2032	AMEX	MDY	Fri, Sep 12, 2003	94.81	95.64	94.22	95.45
2031	AMEX	MDY	Thu, Sep 11, 2003	94.85	95.43	94.46	95.02
2030	AMEX	MDY	Wed, Sep 10, 2003	96.25	96.25	94.38	94.65
2029	AMEX	MDY	Tue, Sep 9, 2003	96.95	96.95	96.27	96.49
2028	AMEX	MDY	Mon, Sep 8, 2003	96.44	97.22	96.35	97.05
2027	AMEX	MDY	Fri, Sep 5, 2003	96.45	96.90	95.78	96.20
2026	AMEX	MDY	Thu, Sep 4, 2003	96.35	96.80	95.94	96.63
2025	AMEX	MDY	Wed, Sep 3, 2003	96.55	96.76	96.27	96.60
2024	AMEX	MDY	Tue, Sep 2, 2003	95.35	96.33	94.77	96.33
2023	AMEX	MDY	Fri, Aug 29, 2003	94.46	95.23	94.25	94.90
2022	AMEX	MDY	Thu, Aug 28, 2003	95.79	95.79	92.89	94.40
2021	AMEX	MDY	Wed, Aug 27, 2003	92.85	93.54	92.70	93.40
2020	AMEX	MDY	Tue, Aug 26, 2003	92.65	93.05	91.69	92.85
2019	AMEX	MDY	Mon, Aug 25, 2003	93.29	93.29	92.40	92.76
2018	AMEX	MDY	Fri, Aug 22, 2003	95.00	95.10	93.10	93.29
2017	AMEX	MDY	Thu, Aug 21, 2003	93.45	94.42	93.31	94.20
2016	AMEX	MDY	Wed, Aug 20, 2003	92.70	93.38	92.50	93.14
2015	AMEX	MDY	Tue, Aug 19, 2003	92.95	93.24	92.26	93.24
2014	AMEX	MDY	Mon, Aug 18, 2003	91.20	92.65	91.20	92.65
2013	AMEX	MDY	Fri, Aug 15, 2003	91.00	91.35	90.66	91.35
2012	AMEX	MDY	Thu, Aug 14, 2003	90.40	91.08	90.03	91.00
2011	AMEX	MDY	Wed, Aug 13, 2003	90.85	90.85	90.05	90.41
2010	AMEX	MDY	Tue, Aug 12, 2003	89.47	90.44	89.40	90.40
2009	AMEX	MDY	Mon, Aug 11, 2003	88.66	89.53	88.66	89.27
2008	AMEX	MDY	Fri, Aug 8, 2003	88.49	88.84	88.29	88.70
2007	AMEX	MDY	Thu, Aug 7, 2003	88.17	88.49	87.55	88.49
2006	AMEX	MDY	Wed, Aug 6, 2003	88.10	88.92	87.78	88.10
2005	AMEX	MDY	Tue, Aug 5, 2003	89.99	89.99	87.90	88.00
2004	AMEX	MDY	Mon, Aug 4, 2003	90.20	90.47	89.00	89.98
2003	AMEX	MDY	Fri, Aug 1, 2003	91.15	91.15	89.83	90.13
2002	AMEX	MDY	Thu, Jul 31, 2003	91.46	91.91	90.76	90.85
2001	AMEX	MDY	Wed, Jul 30, 2003	91.30	91.30	90.35	90.90
2000	AMEX	MDY	Tue, Jul 29, 2003	91.10	91.37	90.12	91.10
1999	AMEX	MDY	Mon, Jul 28, 2003	90.55	91.34	90.28	90.98
1998	AMEX	MDY	Fri, Jul 25, 2003	89.73	90.60	89.08	90.42
1997	AMEX	MDY	Thu, Jul 24, 2003	90.61	91.20	89.61	89.73
1996	AMEX	MDY	Wed, Jul 23, 2003	90.34	90.55	89.26	90.31
1995	AMEX	MDY	Tue, Jul 22, 2003	90.00	90.49	89.10	90.35
1994	AMEX	MDY	Mon, Jul 21, 2003	90.50	90.50	89.25	89.67
1993	AMEX	MDY	Fri, Jul 18, 2003	90.00	90.69	89.49	90.30
1992	AMEX	MDY	Thu, Jul 17, 2003	90.70	90.70	89.24	89.52
1991	AMEX	MDY	Wed, Jul 16, 2003	92.32	92.32	90.73	91.13
1990	AMEX	MDY	Tue, Jul 15, 2003	92.59	92.67	91.28	91.80
1989	AMEX	MDY	Mon, Jul 14, 2003	92.07	92.55	91.66	91.95
1988	AMEX	MDY	Fri, Jul 11, 2003	90.15	91.14	90.15	91.11
1987	AMEX	MDY	Thu, Jul 10, 2003	91.22	91.22	89.87	90.10
1986	AMEX	MDY	Wed, Jul 9, 2003	91.42	91.95	91.01	91.75
1985	AMEX	MDY	Tue, Jul 8, 2003	90.43	91.69	90.34	91.42
1984	AMEX	MDY	Mon, Jul 7, 2003	90.10	90.80	89.94	90.65
1983	AMEX	MDY	Thu, Jul 3, 2003	89.00	89.80	89.00	89.11
1982	AMEX	MDY	Wed, Jul 2, 2003	88.50	89.61	88.50	89.61
1981	AMEX	MDY	Tue, Jul 1, 2003	87.46	88.52	86.75	88.48
1980	AMEX	MDY	Mon, Jun 30, 2003	88.64	88.96	87.44	87.72
1979	AMEX	MDY	Fri, Jun 27, 2003	88.51	89.19	88.08	88.08
1978	AMEX	MDY	Thu, Jun 26, 2003	87.59	88.66	87.59	88.45
1977	AMEX	MDY	Wed, Jun 25, 2003	87.40	88.63	87.40	87.51
1976	AMEX	MDY	Tue, Jun 24, 2003	87.02	87.91	86.97	87.35
1975	AMEX	MDY	Mon, Jun 23, 2003	88.65	88.65	87.00	87.30
1974	AMEX	MDY	Fri, Jun 20, 2003	89.05	89.25	88.32	88.40
1973	AMEX	MDY	Thu, Jun 19, 2003	89.80	90.42	88.68	88.81
1972	AMEX	MDY	Wed, Jun 18, 2003	89.65	90.34	89.35	89.95
1971	AMEX	MDY	Tue, Jun 17, 2003	90.30	90.49	89.66	90.13
1970	AMEX	MDY	Mon, Jun 16, 2003	89.15	90.25	88.71	90.20
1969	AMEX	MDY	Fri, Jun 13, 2003	89.94	89.94	88.25	88.61
1968	AMEX	MDY	Thu, Jun 12, 2003	89.90	89.94	89.02	89.68
1967	AMEX	MDY	Wed, Jun 11, 2003	88.00	89.45	87.60	89.45
1966	AMEX	MDY	Tue, Jun 10, 2003	87.40	88.29	87.25	88.15
1965	AMEX	MDY	Mon, Jun 9, 2003	88.43	88.65	87.02	87.20
1964	AMEX	MDY	Fri, Jun 6, 2003	90.25	90.93	88.65	88.65
1963	AMEX	MDY	Thu, Jun 5, 2003	88.16	89.35	87.62	89.25
1962	AMEX	MDY	Wed, Jun 4, 2003	87.29	88.64	87.22	88.51
1961	AMEX	MDY	Tue, Jun 3, 2003	87.40	87.44	86.72	87.29
1960	AMEX	MDY	Mon, Jun 2, 2003	87.80	88.35	87.25	87.35
1959	AMEX	MDY	Fri, May 30, 2003	85.39	87.14	85.20	87.13
1958	AMEX	MDY	Thu, May 29, 2003	85.25	85.86	84.78	85.10
1957	AMEX	MDY	Wed, May 28, 2003	85.25	85.47	84.85	84.98
1956	AMEX	MDY	Tue, May 27, 2003	83.06	85.02	83.05	84.80
1955	AMEX	MDY	Fri, May 23, 2003	82.70	83.46	82.43	83.39
1954	AMEX	MDY	Thu, May 22, 2003	81.97	83.04	81.82	82.55
1953	AMEX	MDY	Wed, May 21, 2003	81.40	82.05	81.07	81.83
1952	AMEX	MDY	Tue, May 20, 2003	81.52	82.17	80.88	81.40
1951	AMEX	MDY	Mon, May 19, 2003	82.71	82.99	81.47	81.52
1950	AMEX	MDY	Fri, May 16, 2003	83.65	83.75	82.98	83.12
1949	AMEX	MDY	Thu, May 15, 2003	83.62	83.90	83.12	83.80
1948	AMEX	MDY	Wed, May 14, 2003	83.75	83.75	82.93	83.51
1947	AMEX	MDY	Tue, May 13, 2003	83.00	83.74	82.75	83.35
1946	AMEX	MDY	Mon, May 12, 2003	82.40	83.52	82.09	83.25
1945	AMEX	MDY	Fri, May 9, 2003	81.65	82.54	81.50	82.49
1944	AMEX	MDY	Thu, May 8, 2003	81.62	81.95	81.22	81.45
1943	AMEX	MDY	Wed, May 7, 2003	81.95	82.55	81.67	82.04
1942	AMEX	MDY	Tue, May 6, 2003	81.97	82.70	81.85	82.30
1941	AMEX	MDY	Mon, May 5, 2003	81.90	82.27	81.60	81.85
1940	AMEX	MDY	Fri, May 2, 2003	80.25	81.80	80.13	81.65
1939	AMEX	MDY	Thu, May 1, 2003	80.30	80.44	79.13	80.21
1938	AMEX	MDY	Wed, Apr 30, 2003	79.88	80.67	79.54	80.21
1937	AMEX	MDY	Tue, Apr 29, 2003	79.84	80.55	79.66	80.11
1936	AMEX	MDY	Mon, Apr 28, 2003	78.60	79.94	78.60	79.70
1935	AMEX	MDY	Fri, Apr 25, 2003	79.33	79.33	78.35	78.50
1934	AMEX	MDY	Thu, Apr 24, 2003	79.50	79.75	78.99	79.20
1933	AMEX	MDY	Wed, Apr 23, 2003	79.10	79.96	79.00	79.89
1932	AMEX	MDY	Tue, Apr 22, 2003	77.23	79.22	77.18	78.95
1931	AMEX	MDY	Mon, Apr 21, 2003	77.55	77.76	77.20	77.75
1930	AMEX	MDY	Thu, Apr 17, 2003	76.55	77.50	76.36	77.45
1929	AMEX	MDY	Wed, Apr 16, 2003	77.70	77.70	76.21	76.35
1928	AMEX	MDY	Tue, Apr 15, 2003	76.60	77.30	76.16	77.25
1927	AMEX	MDY	Mon, Apr 14, 2003	75.40	76.75	75.40	76.60
1926	AMEX	MDY	Fri, Apr 11, 2003	76.00	76.47	75.19	75.45
1925	AMEX	MDY	Thu, Apr 10, 2003	75.30	75.83	75.00	75.83
1924	AMEX	MDY	Wed, Apr 9, 2003	76.10	76.80	75.20	75.53
1923	AMEX	MDY	Tue, Apr 8, 2003	76.62	76.85	75.79	76.00
1922	AMEX	MDY	Mon, Apr 7, 2003	77.90	78.37	76.30	76.30
1921	AMEX	MDY	Fri, Apr 4, 2003	76.95	77.10	76.20	76.60
1920	AMEX	MDY	Thu, Apr 3, 2003	77.36	77.40	76.50	76.50
1919	AMEX	MDY	Wed, Apr 2, 2003	76.56	77.46	76.43	77.05
1918	AMEX	MDY	Tue, Apr 1, 2003	75.00	75.73	74.64	75.70
1917	AMEX	MDY	Mon, Mar 31, 2003	74.96	75.68	74.20	74.65
1916	AMEX	MDY	Fri, Mar 28, 2003	75.44	76.07	75.36	75.98
1915	AMEX	MDY	Thu, Mar 27, 2003	75.26	76.19	74.95	75.90
1914	AMEX	MDY	Wed, Mar 26, 2003	76.00	76.16	75.42	75.75
1913	AMEX	MDY	Tue, Mar 25, 2003	75.18	76.34	75.08	76.10
1912	AMEX	MDY	Mon, Mar 24, 2003	76.45	76.45	74.90	75.00
1911	AMEX	MDY	Fri, Mar 21, 2003	76.30	77.65	76.20	77.45
1910	AMEX	MDY	Thu, Mar 20, 2003	75.41	76.50	74.53	76.49
1909	AMEX	MDY	Wed, Mar 19, 2003	76.00	76.00	75.05	75.60
1908	AMEX	MDY	Tue, Mar 18, 2003	75.45	75.93	74.74	75.93
1907	AMEX	MDY	Mon, Mar 17, 2003	73.20	75.25	72.62	74.95
1906	AMEX	MDY	Fri, Mar 14, 2003	72.90	73.50	72.62	73.25
1905	AMEX	MDY	Thu, Mar 13, 2003	71.76	73.01	71.30	72.90
1904	AMEX	MDY	Wed, Mar 12, 2003	70.60	70.98	70.10	70.95
1903	AMEX	MDY	Tue, Mar 11, 2003	71.90	72.15	70.85	70.85
1902	AMEX	MDY	Mon, Mar 10, 2003	72.60	72.85	71.62	71.79
1901	AMEX	MDY	Fri, Mar 7, 2003	72.00	73.34	71.98	73.22
1900	AMEX	MDY	Thu, Mar 6, 2003	72.64	72.98	72.40	72.72
1899	AMEX	MDY	Wed, Mar 5, 2003	73.00	73.39	72.64	73.01
1898	AMEX	MDY	Tue, Mar 4, 2003	74.25	74.25	73.19	73.28
1897	AMEX	MDY	Mon, Mar 3, 2003	75.00	75.55	74.02	74.40
1896	AMEX	MDY	Fri, Feb 28, 2003	74.40	75.12	74.37	74.61
1895	AMEX	MDY	Thu, Feb 27, 2003	74.05	74.67	73.71	74.33
1894	AMEX	MDY	Wed, Feb 26, 2003	74.20	74.35	73.52	73.75
1893	AMEX	MDY	Tue, Feb 25, 2003	73.10	74.50	73.01	74.50
1892	AMEX	MDY	Mon, Feb 24, 2003	74.61	74.82	73.82	73.90
1891	AMEX	MDY	Fri, Feb 21, 2003	73.93	75.15	73.65	74.90
1890	AMEX	MDY	Thu, Feb 20, 2003	74.27	74.55	73.89	74.05
1889	AMEX	MDY	Wed, Feb 19, 2003	74.80	74.82	73.72	74.20
1888	AMEX	MDY	Tue, Feb 18, 2003	73.78	74.91	73.59	74.80
1887	AMEX	MDY	Fri, Feb 14, 2003	72.70	73.45	72.22	73.45
1886	AMEX	MDY	Thu, Feb 13, 2003	72.98	73.05	71.73	72.70
1885	AMEX	MDY	Wed, Feb 12, 2003	74.12	74.40	72.86	73.00
1884	AMEX	MDY	Tue, Feb 11, 2003	74.85	75.05	73.71	74.25
1883	AMEX	MDY	Mon, Feb 10, 2003	74.14	74.68	73.59	74.51
1882	AMEX	MDY	Fri, Feb 7, 2003	75.20	75.46	73.92	74.14
1881	AMEX	MDY	Thu, Feb 6, 2003	75.30	75.70	74.60	74.96
1880	AMEX	MDY	Wed, Feb 5, 2003	76.22	76.81	75.38	75.41
1879	AMEX	MDY	Tue, Feb 4, 2003	75.55	76.45	75.20	76.45
1878	AMEX	MDY	Mon, Feb 3, 2003	76.56	76.93	76.12	76.40
1877	AMEX	MDY	Fri, Jan 31, 2003	75.00	76.63	75.00	76.59
1876	AMEX	MDY	Thu, Jan 30, 2003	76.36	76.77	75.12	75.20
1875	AMEX	MDY	Wed, Jan 29, 2003	75.30	76.81	74.85	76.10
1874	AMEX	MDY	Tue, Jan 28, 2003	75.40	76.16	75.23	75.45
1873	AMEX	MDY	Mon, Jan 27, 2003	76.00	76.70	74.90	75.06
1872	AMEX	MDY	Fri, Jan 24, 2003	77.81	77.96	76.42	76.42
1871	AMEX	MDY	Thu, Jan 23, 2003	77.71	78.45	77.30	77.95
1870	AMEX	MDY	Wed, Jan 22, 2003	77.90	78.20	77.41	77.41
1869	AMEX	MDY	Tue, Jan 21, 2003	79.35	79.45	78.02	78.15
1868	AMEX	MDY	Fri, Jan 17, 2003	79.85	80.25	79.18	79.35
1867	AMEX	MDY	Thu, Jan 16, 2003	80.60	81.54	80.28	80.70
1866	AMEX	MDY	Wed, Jan 15, 2003	81.00	81.54	80.21	80.78
1865	AMEX	MDY	Tue, Jan 14, 2003	80.65	81.23	80.64	80.85
1864	AMEX	MDY	Mon, Jan 13, 2003	81.85	81.95	80.62	81.15
1863	AMEX	MDY	Fri, Jan 10, 2003	80.26	81.69	80.26	81.43
1862	AMEX	MDY	Thu, Jan 9, 2003	80.20	81.29	80.20	81.05
1861	AMEX	MDY	Wed, Jan 8, 2003	80.70	80.80	79.75	79.81
1860	AMEX	MDY	Tue, Jan 7, 2003	81.55	81.80	80.70	81.05
1859	AMEX	MDY	Mon, Jan 6, 2003	80.85	82.20	80.84	81.70
1858	AMEX	MDY	Fri, Jan 3, 2003	81.00	81.00	80.22	80.70
1857	AMEX	MDY	Thu, Jan 2, 2003	79.00	81.20	78.60	81.20
1856	AMEX	MDY	Tue, Dec 31, 2002	78.16	79.19	77.75	78.65
1855	AMEX	MDY	Mon, Dec 30, 2002	78.25	78.61	77.60	78.10
1854	AMEX	MDY	Fri, Dec 27, 2002	79.10	79.45	78.06	78.06
1853	AMEX	MDY	Thu, Dec 26, 2002	79.35	80.38	79.20	79.35
1852	AMEX	MDY	Tue, Dec 24, 2002	79.95	79.95	79.10	79.29
1851	AMEX	MDY	Mon, Dec 23, 2002	79.23	79.78	78.85	79.78
1850	AMEX	MDY	Fri, Dec 20, 2002	79.05	79.54	78.81	79.25
1849	AMEX	MDY	Thu, Dec 19, 2002	78.80	79.98	78.25	78.90
1848	AMEX	MDY	Wed, Dec 18, 2002	79.50	79.60	78.76	79.10
1847	AMEX	MDY	Tue, Dec 17, 2002	80.76	80.84	79.80	79.85
1846	AMEX	MDY	Mon, Dec 16, 2002	79.25	80.84	79.25	80.75
1845	AMEX	MDY	Fri, Dec 13, 2002	79.80	79.93	78.70	78.70
1844	AMEX	MDY	Thu, Dec 12, 2002	80.49	80.70	79.99	80.35
1843	AMEX	MDY	Wed, Dec 11, 2002	79.75	80.43	79.31	80.16
1842	AMEX	MDY	Tue, Dec 10, 2002	79.01	80.18	79.01	79.90
1841	AMEX	MDY	Mon, Dec 9, 2002	80.18	80.55	78.55	78.75
1840	AMEX	MDY	Fri, Dec 6, 2002	80.00	81.11	79.65	80.70
1839	AMEX	MDY	Thu, Dec 5, 2002	81.20	81.40	80.05	80.70
1838	AMEX	MDY	Wed, Dec 4, 2002	80.65	81.52	80.10	81.15
1837	AMEX	MDY	Tue, Dec 3, 2002	82.29	82.45	81.26	81.65
1836	AMEX	MDY	Mon, Dec 2, 2002	83.70	84.08	82.25	82.70
1835	AMEX	MDY	Fri, Nov 29, 2002	83.10	83.10	82.05	82.40
1834	AMEX	MDY	Wed, Nov 27, 2002	81.07	82.73	81.00	82.73
1833	AMEX	MDY	Tue, Nov 26, 2002	81.41	81.80	80.16	80.45
1832	AMEX	MDY	Mon, Nov 25, 2002	81.55	82.37	80.96	81.80
1831	AMEX	MDY	Fri, Nov 22, 2002	81.22	82.19	81.07	81.65
1830	AMEX	MDY	Thu, Nov 21, 2002	80.15	81.70	79.95	81.70
1829	AMEX	MDY	Wed, Nov 20, 2002	78.00	80.15	77.85	80.00
1828	AMEX	MDY	Tue, Nov 19, 2002	78.30	78.86	77.65	78.25
1827	AMEX	MDY	Mon, Nov 18, 2002	79.80	80.05	78.60	78.65
1826	AMEX	MDY	Fri, Nov 15, 2002	78.40	79.50	78.01	79.15
1825	AMEX	MDY	Thu, Nov 14, 2002	77.57	78.83	77.57	78.70
1824	AMEX	MDY	Wed, Nov 13, 2002	76.40	77.70	75.80	77.00
1823	AMEX	MDY	Tue, Nov 12, 2002	76.45	77.85	76.25	77.10
1822	AMEX	MDY	Mon, Nov 11, 2002	77.60	77.60	75.85	76.35
1821	AMEX	MDY	Fri, Nov 8, 2002	78.70	79.08	77.45	77.64
1820	AMEX	MDY	Thu, Nov 7, 2002	80.15	80.15	78.59	78.85
1819	AMEX	MDY	Wed, Nov 6, 2002	79.92	80.90	79.43	80.90
1818	AMEX	MDY	Tue, Nov 5, 2002	79.49	79.70	78.75	79.57
1817	AMEX	MDY	Mon, Nov 4, 2002	80.60	80.95	79.46	79.49
1816	AMEX	MDY	Fri, Nov 1, 2002	77.50	79.42	77.21	79.20
1815	AMEX	MDY	Thu, Oct 31, 2002	78.25	78.79	77.36	77.61
1814	AMEX	MDY	Wed, Oct 30, 2002	77.20	78.24	76.90	78.15
1813	AMEX	MDY	Tue, Oct 29, 2002	77.21	77.60	75.90	77.00
1812	AMEX	MDY	Mon, Oct 28, 2002	79.55	79.60	77.40	77.65
1811	AMEX	MDY	Fri, Oct 25, 2002	77.00	78.75	76.95	78.45
1810	AMEX	MDY	Thu, Oct 24, 2002	78.95	78.99	77.01	77.20
1809	AMEX	MDY	Wed, Oct 23, 2002	76.95	78.65	76.75	78.61
1808	AMEX	MDY	Tue, Oct 22, 2002	77.95	78.55	77.22	77.60
1807	AMEX	MDY	Mon, Oct 21, 2002	77.39	79.10	76.56	78.82
1806	AMEX	MDY	Fri, Oct 18, 2002	77.15	78.00	76.38	77.51
1805	AMEX	MDY	Thu, Oct 17, 2002	77.20	77.50	77.00	77.40
1804	AMEX	MDY	Wed, Oct 16, 2002	76.40	76.70	74.75	75.40
1803	AMEX	MDY	Tue, Oct 15, 2002	76.40	77.76	76.18	77.27
1802	AMEX	MDY	Mon, Oct 14, 2002	73.25	74.69	72.79	74.66
1801	AMEX	MDY	Fri, Oct 11, 2002	72.49	74.56	72.20	73.70
1800	AMEX	MDY	Thu, Oct 10, 2002	68.35	71.29	67.85	71.10
1799	AMEX	MDY	Wed, Oct 9, 2002	70.25	70.25	68.15	68.35
1798	AMEX	MDY	Tue, Oct 8, 2002	69.95	71.24	68.85	70.70
1797	AMEX	MDY	Mon, Oct 7, 2002	71.01	71.45	69.26	69.50
1796	AMEX	MDY	Fri, Oct 4, 2002	73.40	73.70	70.45	71.42
1795	AMEX	MDY	Thu, Oct 3, 2002	74.30	75.20	73.01	73.17
1794	AMEX	MDY	Wed, Oct 2, 2002	76.20	76.52	74.13	74.55
1793	AMEX	MDY	Tue, Oct 1, 2002	74.75	76.85	73.61	76.70
1792	AMEX	MDY	Mon, Sep 30, 2002	74.29	75.44	73.10	74.25
1791	AMEX	MDY	Fri, Sep 27, 2002	76.70	77.54	75.05	75.05
1790	AMEX	MDY	Thu, Sep 26, 2002	76.50	77.50	75.85	77.20
1789	AMEX	MDY	Wed, Sep 25, 2002	75.20	75.94	73.81	75.85
1788	AMEX	MDY	Tue, Sep 24, 2002	73.60	74.56	73.56	74.10
1787	AMEX	MDY	Mon, Sep 23, 2002	75.30	75.69	74.19	74.60
1786	AMEX	MDY	Fri, Sep 20, 2002	76.00	76.60	75.54	75.90
1785	AMEX	MDY	Thu, Sep 19, 2002	76.80	77.80	75.73	75.77
1784	AMEX	MDY	Wed, Sep 18, 2002	78.23	78.87	77.00	77.68
1783	AMEX	MDY	Tue, Sep 17, 2002	80.50	80.95	78.43	78.50
1782	AMEX	MDY	Mon, Sep 16, 2002	80.09	80.34	79.22	80.05
1781	AMEX	MDY	Fri, Sep 13, 2002	79.40	80.50	78.90	80.46
1780	AMEX	MDY	Thu, Sep 12, 2002	81.10	81.15	79.65	79.80
1779	AMEX	MDY	Wed, Sep 11, 2002	83.50	83.50	81.65	81.70
1778	AMEX	MDY	Tue, Sep 10, 2002	81.70	82.00	81.00	81.87
1777	AMEX	MDY	Mon, Sep 9, 2002	80.45	81.95	79.75	81.15
1776	AMEX	MDY	Fri, Sep 6, 2002	80.19	81.22	79.94	81.09
1775	AMEX	MDY	Thu, Sep 5, 2002	79.40	79.96	78.70	79.10
1774	AMEX	MDY	Wed, Sep 4, 2002	79.19	80.53	78.00	80.26
1773	AMEX	MDY	Tue, Sep 3, 2002	80.05	80.35	78.60	79.20
1772	AMEX	MDY	Fri, Aug 30, 2002	81.65	82.46	81.10	81.12
1771	AMEX	MDY	Thu, Aug 29, 2002	80.10	82.15	80.04	81.85
1770	AMEX	MDY	Wed, Aug 28, 2002	82.01	82.09	80.70	81.00
1769	AMEX	MDY	Tue, Aug 27, 2002	85.10	85.10	82.42	82.70
1768	AMEX	MDY	Mon, Aug 26, 2002	83.60	84.56	82.74	84.55
1767	AMEX	MDY	Fri, Aug 23, 2002	84.79	85.70	83.35	83.51
1766	AMEX	MDY	Thu, Aug 22, 2002	84.65	85.80	84.00	85.20
1765	AMEX	MDY	Wed, Aug 21, 2002	83.65	84.50	82.92	84.50
1764	AMEX	MDY	Tue, Aug 20, 2002	83.25	83.60	82.65	83.00
1763	AMEX	MDY	Mon, Aug 19, 2002	82.65	84.15	82.60	83.92
1762	AMEX	MDY	Fri, Aug 16, 2002	81.95	83.01	81.17	82.70
1761	AMEX	MDY	Thu, Aug 15, 2002	81.25	82.30	80.90	82.05
1760	AMEX	MDY	Wed, Aug 14, 2002	78.45	80.85	77.44	80.84
1759	AMEX	MDY	Tue, Aug 13, 2002	79.60	80.50	78.04	78.29
1758	AMEX	MDY	Mon, Aug 12, 2002	78.91	80.50	78.75	80.15
1757	AMEX	MDY	Fri, Aug 9, 2002	79.28	80.62	78.48	79.95
1756	AMEX	MDY	Thu, Aug 8, 2002	78.10	79.95	77.40	79.80
1755	AMEX	MDY	Wed, Aug 7, 2002	78.50	78.80	76.25	77.82
1754	AMEX	MDY	Tue, Aug 6, 2002	76.00	77.85	75.65	77.45
1753	AMEX	MDY	Mon, Aug 5, 2002	76.71	77.00	74.40	74.55
1752	AMEX	MDY	Fri, Aug 2, 2002	79.01	79.01	76.40	77.05
1751	AMEX	MDY	Thu, Aug 1, 2002	80.90	81.12	79.02	79.05
1750	AMEX	MDY	Wed, Jul 31, 2002	81.00	81.75	79.92	81.00
1749	AMEX	MDY	Tue, Jul 30, 2002	80.20	81.78	79.00	81.25
1748	AMEX	MDY	Mon, Jul 29, 2002	78.20	80.76	77.75	80.14
1747	AMEX	MDY	Fri, Jul 26, 2002	76.40	76.79	75.40	76.70
1746	AMEX	MDY	Thu, Jul 25, 2002	75.50	77.30	74.05	75.85
1745	AMEX	MDY	Wed, Jul 24, 2002	71.50	76.30	70.18	76.25
1744	AMEX	MDY	Tue, Jul 23, 2002	74.51	75.34	72.27	72.55
1743	AMEX	MDY	Mon, Jul 22, 2002	76.65	77.84	73.83	74.42
1742	AMEX	MDY	Fri, Jul 19, 2002	78.55	78.55	76.70	77.39
1741	AMEX	MDY	Thu, Jul 18, 2002	80.90	81.60	78.75	78.75
1740	AMEX	MDY	Wed, Jul 17, 2002	82.50	83.00	79.65	81.50
1739	AMEX	MDY	Tue, Jul 16, 2002	80.30	81.80	80.00	81.15
1738	AMEX	MDY	Mon, Jul 15, 2002	81.15	81.15	78.09	80.65
1737	AMEX	MDY	Fri, Jul 12, 2002	82.45	83.08	81.02	81.40
1736	AMEX	MDY	Thu, Jul 11, 2002	81.60	82.25	79.71	82.19
1735	AMEX	MDY	Wed, Jul 10, 2002	84.40	84.72	81.80	81.90
1734	AMEX	MDY	Tue, Jul 9, 2002	85.85	86.50	84.11	84.11
1733	AMEX	MDY	Mon, Jul 8, 2002	87.55	88.05	85.80	85.80
1732	AMEX	MDY	Fri, Jul 5, 2002	85.60	87.90	85.38	87.75
1731	AMEX	MDY	Wed, Jul 3, 2002	84.40	85.40	83.14	84.85
1730	AMEX	MDY	Tue, Jul 2, 2002	87.35	87.35	84.65	84.85
1729	AMEX	MDY	Mon, Jul 1, 2002	89.75	89.90	87.30	87.30
1728	AMEX	MDY	Fri, Jun 28, 2002	88.75	90.39	88.75	89.55
1727	AMEX	MDY	Thu, Jun 27, 2002	88.74	89.20	87.30	89.20
1726	AMEX	MDY	Wed, Jun 26, 2002	86.25	88.20	85.85	88.00
1725	AMEX	MDY	Tue, Jun 25, 2002	89.90	90.10	87.65	87.65
1724	AMEX	MDY	Mon, Jun 24, 2002	89.50	90.11	87.93	89.20
1723	AMEX	MDY	Fri, Jun 21, 2002	90.85	91.39	89.65	89.65
1722	AMEX	MDY	Thu, Jun 20, 2002	92.29	92.93	91.06	91.25
1721	AMEX	MDY	Wed, Jun 19, 2002	92.75	94.12	92.05	92.29
1720	AMEX	MDY	Tue, Jun 18, 2002	93.10	94.53	93.10	94.20
1719	AMEX	MDY	Mon, Jun 17, 2002	91.75	93.80	91.50	93.74
1718	AMEX	MDY	Fri, Jun 14, 2002	89.30	91.15	87.90	91.00
1717	AMEX	MDY	Thu, Jun 13, 2002	91.20	92.00	90.30	90.40
1716	AMEX	MDY	Wed, Jun 12, 2002	91.35	91.81	90.30	91.41
1715	AMEX	MDY	Tue, Jun 11, 2002	94.07	94.13	91.50	91.60
1714	AMEX	MDY	Mon, Jun 10, 2002	93.65	94.30	93.45	93.72
1713	AMEX	MDY	Fri, Jun 7, 2002	91.30	93.88	91.30	93.65
1712	AMEX	MDY	Thu, Jun 6, 2002	94.15	94.35	92.64	92.66
1711	AMEX	MDY	Wed, Jun 5, 2002	94.00	94.60	93.45	94.15
1710	AMEX	MDY	Tue, Jun 4, 2002	94.47	94.60	92.87	93.62
1709	AMEX	MDY	Mon, Jun 3, 2002	97.00	97.00	94.35	94.47
1708	AMEX	MDY	Fri, May 31, 2002	97.29	97.90	96.40	97.00
1707	AMEX	MDY	Thu, May 30, 2002	96.40	97.15	95.86	96.95
1706	AMEX	MDY	Wed, May 29, 2002	97.25	97.30	96.60	96.79
1705	AMEX	MDY	Tue, May 28, 2002	98.45	98.45	96.65	97.46
1704	AMEX	MDY	Fri, May 24, 2002	98.80	98.80	97.80	97.95
1703	AMEX	MDY	Thu, May 23, 2002	97.90	99.00	97.27	98.95
1702	AMEX	MDY	Wed, May 22, 2002	97.27	98.00	96.82	97.35
1701	AMEX	MDY	Tue, May 21, 2002	99.50	99.50	97.37	97.51
1700	AMEX	MDY	Mon, May 20, 2002	99.60	99.90	98.67	98.71
1699	AMEX	MDY	Fri, May 17, 2002	99.60	100.26	99.30	100.00
1698	AMEX	MDY	Thu, May 16, 2002	100.14	100.19	99.20	99.42
1697	AMEX	MDY	Wed, May 15, 2002	99.95	100.85	99.42	99.81
1696	AMEX	MDY	Tue, May 14, 2002	99.30	100.60	98.93	100.60
1695	AMEX	MDY	Mon, May 13, 2002	96.75	98.03	96.47	98.03
1694	AMEX	MDY	Fri, May 10, 2002	97.85	97.88	96.40	96.60
1693	AMEX	MDY	Thu, May 9, 2002	98.90	99.05	97.30	97.60
1692	AMEX	MDY	Wed, May 8, 2002	98.00	99.16	97.69	99.05
1691	AMEX	MDY	Tue, May 7, 2002	97.24	97.24	96.00	96.39
1690	AMEX	MDY	Mon, May 6, 2002	98.10	98.56	96.46	96.60
1689	AMEX	MDY	Fri, May 3, 2002	98.90	98.94	97.80	98.20
1688	AMEX	MDY	Thu, May 2, 2002	99.20	99.59	98.61	98.85
1687	AMEX	MDY	Wed, May 1, 2002	98.95	99.38	97.64	99.20
1686	AMEX	MDY	Tue, Apr 30, 2002	97.45	98.80	97.17	98.59
1685	AMEX	MDY	Mon, Apr 29, 2002	97.50	97.95	96.72	97.25
1684	AMEX	MDY	Fri, Apr 26, 2002	99.40	99.40	97.10	97.10
1683	AMEX	MDY	Thu, Apr 25, 2002	98.02	99.00	97.46	99.00
1682	AMEX	MDY	Wed, Apr 24, 2002	99.60	100.00	98.21	98.40
1681	AMEX	MDY	Tue, Apr 23, 2002	99.35	99.82	99.05	99.50
1680	AMEX	MDY	Mon, Apr 22, 2002	100.25	100.39	99.26	99.46
1679	AMEX	MDY	Fri, Apr 19, 2002	100.90	101.02	100.26	100.73
1678	AMEX	MDY	Thu, Apr 18, 2002	101.00	101.08	99.50	100.30
1677	AMEX	MDY	Wed, Apr 17, 2002	101.47	101.67	100.77	100.77
1676	AMEX	MDY	Tue, Apr 16, 2002	100.32	101.10	100.25	100.97
1675	AMEX	MDY	Mon, Apr 15, 2002	99.89	100.25	98.92	99.32
1674	AMEX	MDY	Fri, Apr 12, 2002	98.90	99.69	98.00	99.65
1673	AMEX	MDY	Thu, Apr 11, 2002	99.60	99.80	98.02	98.29
1672	AMEX	MDY	Wed, Apr 10, 2002	98.55	99.95	98.25	99.95
1671	AMEX	MDY	Tue, Apr 9, 2002	98.65	99.10	97.90	98.20
1670	AMEX	MDY	Mon, Apr 8, 2002	96.10	98.60	96.10	98.60
1669	AMEX	MDY	Fri, Apr 5, 2002	97.70	98.02	97.05	97.11
1668	AMEX	MDY	Thu, Apr 4, 2002	96.50	97.54	96.35	97.44
1667	AMEX	MDY	Wed, Apr 3, 2002	98.49	98.50	96.50	97.15
1666	AMEX	MDY	Tue, Apr 2, 2002	98.70	99.06	98.00	98.05
1665	AMEX	MDY	Mon, Apr 1, 2002	98.95	99.45	97.64	99.22
1664	AMEX	MDY	Thu, Mar 28, 2002	99.00	99.67	98.65	98.80
1663	AMEX	MDY	Wed, Mar 27, 2002	97.85	98.95	97.76	98.65
1662	AMEX	MDY	Tue, Mar 26, 2002	96.60	98.04	96.60	98.04
1661	AMEX	MDY	Mon, Mar 25, 2002	98.35	98.39	96.37	96.55
1660	AMEX	MDY	Fri, Mar 22, 2002	99.00	99.00	98.05	98.47
1659	AMEX	MDY	Thu, Mar 21, 2002	98.45	99.15	97.50	98.94
1658	AMEX	MDY	Wed, Mar 20, 2002	99.00	99.17	98.00	98.00
1657	AMEX	MDY	Tue, Mar 19, 2002	99.50	99.81	99.20	99.44
1656	AMEX	MDY	Mon, Mar 18, 2002	99.00	99.44	98.21	99.44
1655	AMEX	MDY	Fri, Mar 15, 2002	98.25	98.69	97.66	98.62
1654	AMEX	MDY	Thu, Mar 14, 2002	97.65	98.26	97.55	97.85
1653	AMEX	MDY	Wed, Mar 13, 2002	98.09	98.46	97.65	97.66
1652	AMEX	MDY	Tue, Mar 12, 2002	97.70	98.74	97.40	98.25
1651	AMEX	MDY	Mon, Mar 11, 2002	98.31	99.13	98.01	98.50
1650	AMEX	MDY	Fri, Mar 8, 2002	99.30	99.30	98.10	98.69
1649	AMEX	MDY	Thu, Mar 7, 2002	98.89	99.04	97.65	97.95
1648	AMEX	MDY	Wed, Mar 6, 2002	97.08	98.45	96.27	98.33
1647	AMEX	MDY	Tue, Mar 5, 2002	96.95	97.84	96.70	96.90
1646	AMEX	MDY	Mon, Mar 4, 2002	95.20	97.16	95.10	97.05
1645	AMEX	MDY	Fri, Mar 1, 2002	93.24	94.95	92.81	94.92
1644	AMEX	MDY	Thu, Feb 28, 2002	93.60	93.85	92.50	92.55
1643	AMEX	MDY	Wed, Feb 27, 2002	93.50	94.06	92.89	93.60
1642	AMEX	MDY	Tue, Feb 26, 2002	92.70	93.23	91.97	92.75
1641	AMEX	MDY	Mon, Feb 25, 2002	91.65	92.44	91.41	92.39
1640	AMEX	MDY	Fri, Feb 22, 2002	90.35	91.35	89.90	91.10
1639	AMEX	MDY	Thu, Feb 21, 2002	91.45	91.84	89.85	90.01
1638	AMEX	MDY	Wed, Feb 20, 2002	90.50	91.70	89.68	91.70
1637	AMEX	MDY	Tue, Feb 19, 2002	91.37	91.38	89.98	90.11
1636	AMEX	MDY	Fri, Feb 15, 2002	92.80	92.80	91.55	91.79
1635	AMEX	MDY	Thu, Feb 14, 2002	93.15	93.39	92.40	92.55
1634	AMEX	MDY	Wed, Feb 13, 2002	92.35	93.00	92.17	92.89
1633	AMEX	MDY	Tue, Feb 12, 2002	91.70	92.52	91.45	91.71
1632	AMEX	MDY	Mon, Feb 11, 2002	91.25	92.34	90.90	92.30
1631	AMEX	MDY	Fri, Feb 8, 2002	89.10	91.40	89.10	91.39
1630	AMEX	MDY	Thu, Feb 7, 2002	89.80	89.80	88.76	88.76
1629	AMEX	MDY	Wed, Feb 6, 2002	90.70	90.80	89.27	89.75
1628	AMEX	MDY	Tue, Feb 5, 2002	90.35	91.11	89.72	90.31
1627	AMEX	MDY	Mon, Feb 4, 2002	92.30	92.30	90.26	90.54
1626	AMEX	MDY	Fri, Feb 1, 2002	92.50	93.19	92.18	92.30
1625	AMEX	MDY	Thu, Jan 31, 2002	92.75	92.98	92.25	92.75
1624	AMEX	MDY	Wed, Jan 30, 2002	91.55	92.65	90.11	92.65
1623	AMEX	MDY	Tue, Jan 29, 2002	93.55	93.55	91.01	91.55
1622	AMEX	MDY	Mon, Jan 28, 2002	93.60	93.60	92.57	93.24
1621	AMEX	MDY	Fri, Jan 25, 2002	92.35	93.26	92.26	92.90
1620	AMEX	MDY	Thu, Jan 24, 2002	92.40	93.00	92.20	92.75
1619	AMEX	MDY	Wed, Jan 23, 2002	90.65	91.95	90.27	91.84
1618	AMEX	MDY	Tue, Jan 22, 2002	91.75	91.92	90.26	90.65
1617	AMEX	MDY	Fri, Jan 18, 2002	91.50	92.24	91.02	91.10
1616	AMEX	MDY	Thu, Jan 17, 2002	91.50	92.35	90.77	92.00
1615	AMEX	MDY	Wed, Jan 16, 2002	91.80	91.96	90.50	90.50
1614	AMEX	MDY	Tue, Jan 15, 2002	91.85	92.72	91.56	92.69
1613	AMEX	MDY	Mon, Jan 14, 2002	92.95	93.25	91.56	91.85
1612	AMEX	MDY	Fri, Jan 11, 2002	94.60	94.60	93.03	93.05
1611	AMEX	MDY	Thu, Jan 10, 2002	94.10	94.43	93.60	94.35
1610	AMEX	MDY	Wed, Jan 9, 2002	94.50	95.34	93.64	93.80
1609	AMEX	MDY	Tue, Jan 8, 2002	94.20	94.30	93.40	94.10
1608	AMEX	MDY	Mon, Jan 7, 2002	95.25	95.45	94.00	94.15
1607	AMEX	MDY	Fri, Jan 4, 2002	94.35	95.19	93.35	94.72
1606	AMEX	MDY	Thu, Jan 3, 2002	93.00	93.99	92.80	93.99
1605	AMEX	MDY	Wed, Jan 2, 2002	93.40	93.49	91.25	92.80
1604	AMEX	MDY	Mon, Dec 31, 2001	94.10	94.19	92.55	92.80
1603	AMEX	MDY	Fri, Dec 28, 2001	93.90	94.34	93.77	93.80
1602	AMEX	MDY	Thu, Dec 27, 2001	93.35	93.82	93.25	93.60
1601	AMEX	MDY	Wed, Dec 26, 2001	92.45	93.38	92.45	93.01
1600	AMEX	MDY	Mon, Dec 24, 2001	92.45	92.50	92.01	92.45
1599	AMEX	MDY	Fri, Dec 21, 2001	91.40	92.15	91.02	91.60
1598	AMEX	MDY	Thu, Dec 20, 2001	92.15	92.36	91.20	91.21
1597	AMEX	MDY	Wed, Dec 19, 2001	91.94	92.87	91.40	92.21
1596	AMEX	MDY	Tue, Dec 18, 2001	91.75	92.45	91.56	92.29
1595	AMEX	MDY	Mon, Dec 17, 2001	90.75	91.55	90.40	91.40
1594	AMEX	MDY	Fri, Dec 14, 2001	89.80	90.70	89.40	90.70
1593	AMEX	MDY	Thu, Dec 13, 2001	90.50	91.09	89.35	89.35
1592	AMEX	MDY	Wed, Dec 12, 2001	91.50	91.59	90.10	90.90
1591	AMEX	MDY	Tue, Dec 11, 2001	91.50	92.09	90.95	91.25
1590	AMEX	MDY	Mon, Dec 10, 2001	92.15	92.44	90.90	91.10
1589	AMEX	MDY	Fri, Dec 7, 2001	92.40	92.87	92.10	92.50
1588	AMEX	MDY	Thu, Dec 6, 2001	92.30	93.20	92.05	93.02
1587	AMEX	MDY	Wed, Dec 5, 2001	90.75	92.91	90.75	92.30
1586	AMEX	MDY	Tue, Dec 4, 2001	88.65	90.29	88.35	90.10
1585	AMEX	MDY	Mon, Dec 3, 2001	88.39	88.77	88.05	88.07
1584	AMEX	MDY	Fri, Nov 30, 2001	89.80	89.94	88.55	88.60
1583	AMEX	MDY	Thu, Nov 29, 2001	88.85	90.10	88.20	90.10
1582	AMEX	MDY	Wed, Nov 28, 2001	89.20	89.65	87.93	87.93
1581	AMEX	MDY	Tue, Nov 27, 2001	89.70	90.47	88.80	89.74
1580	AMEX	MDY	Mon, Nov 26, 2001	89.10	89.90	88.65	89.73
1579	AMEX	MDY	Fri, Nov 23, 2001	87.60	88.89	87.60	88.89
1578	AMEX	MDY	Wed, Nov 21, 2001	87.81	87.95	87.01	87.80
1577	AMEX	MDY	Tue, Nov 20, 2001	88.50	88.99	87.99	88.01
1576	AMEX	MDY	Mon, Nov 19, 2001	87.80	89.00	87.65	89.00
1575	AMEX	MDY	Fri, Nov 16, 2001	87.50	88.03	87.25	87.64
1574	AMEX	MDY	Thu, Nov 15, 2001	87.80	88.49	86.76	87.80
1573	AMEX	MDY	Wed, Nov 14, 2001	88.70	88.83	87.51	88.42
1572	AMEX	MDY	Tue, Nov 13, 2001	87.35	88.14	87.26	88.11
1571	AMEX	MDY	Mon, Nov 12, 2001	85.50	86.64	84.51	86.55
1570	AMEX	MDY	Fri, Nov 9, 2001	85.95	86.39	85.46	86.06
1569	AMEX	MDY	Thu, Nov 8, 2001	87.25	87.60	86.00	86.38
1568	AMEX	MDY	Wed, Nov 7, 2001	86.50	87.22	86.21	86.75
1567	AMEX	MDY	Tue, Nov 6, 2001	85.20	86.74	84.95	86.74
1566	AMEX	MDY	Mon, Nov 5, 2001	85.35	85.80	85.19	85.40
1565	AMEX	MDY	Fri, Nov 2, 2001	83.99	84.84	83.79	84.40
1564	AMEX	MDY	Thu, Nov 1, 2001	82.89	84.20	81.98	84.15
1563	AMEX	MDY	Wed, Oct 31, 2001	82.60	83.65	82.24	82.65
1562	AMEX	MDY	Tue, Oct 30, 2001	82.89	83.05	81.40	82.05
1561	AMEX	MDY	Mon, Oct 29, 2001	85.25	85.75	83.25	83.25
1560	AMEX	MDY	Fri, Oct 26, 2001	84.65	85.87	84.65	85.45
1559	AMEX	MDY	Thu, Oct 25, 2001	82.51	85.20	82.14	85.01
1558	AMEX	MDY	Wed, Oct 24, 2001	83.45	83.78	83.10	83.34
1557	AMEX	MDY	Tue, Oct 23, 2001	84.05	84.59	83.22	83.25
1556	AMEX	MDY	Mon, Oct 22, 2001	82.00	83.75	82.00	83.75
1555	AMEX	MDY	Fri, Oct 19, 2001	81.40	82.67	80.85	82.15
1554	AMEX	MDY	Thu, Oct 18, 2001	81.99	82.14	81.04	81.65
1553	AMEX	MDY	Wed, Oct 17, 2001	85.10	85.10	81.40	81.40
1552	AMEX	MDY	Tue, Oct 16, 2001	83.65	84.64	83.51	84.40
1551	AMEX	MDY	Mon, Oct 15, 2001	83.05	83.44	82.26	83.25
1550	AMEX	MDY	Fri, Oct 12, 2001	83.60	83.90	82.01	83.59
1549	AMEX	MDY	Thu, Oct 11, 2001	83.15	84.77	83.15	84.20
1548	AMEX	MDY	Wed, Oct 10, 2001	80.13	82.59	79.96	82.25
1547	AMEX	MDY	Tue, Oct 9, 2001	80.25	80.50	79.69	80.30
1546	AMEX	MDY	Mon, Oct 8, 2001	80.29	80.94	79.81	80.35
1545	AMEX	MDY	Fri, Oct 5, 2001	81.39	81.39	79.47	80.75
1544	AMEX	MDY	Thu, Oct 4, 2001	81.70	82.64	80.83	81.30
1543	AMEX	MDY	Wed, Oct 3, 2001	78.75	81.50	78.18	80.95
1542	AMEX	MDY	Tue, Oct 2, 2001	77.80	79.20	77.80	79.01
1541	AMEX	MDY	Mon, Oct 1, 2001	78.80	78.84	76.85	78.15
1540	AMEX	MDY	Fri, Sep 28, 2001	78.49	79.45	77.95	79.15
1539	AMEX	MDY	Thu, Sep 27, 2001	76.00	77.84	75.06	77.65
1538	AMEX	MDY	Wed, Sep 26, 2001	77.00	77.24	75.73	76.23
1537	AMEX	MDY	Tue, Sep 25, 2001	76.35	77.39	75.90	76.82
1536	AMEX	MDY	Mon, Sep 24, 2001	75.50	76.76	75.50	76.54
1535	AMEX	MDY	Fri, Sep 21, 2001	71.50	74.75	71.50	74.45
1534	AMEX	MDY	Thu, Sep 20, 2001	76.75	77.60	75.19	75.19
1533	AMEX	MDY	Wed, Sep 19, 2001	80.60	80.65	76.05	78.15
1532	AMEX	MDY	Tue, Sep 18, 2001	81.55	81.95	80.00	80.25
1531	AMEX	MDY	Mon, Sep 17, 2001	80.25	83.29	80.01	81.48
1530	AMEX	MDY	Mon, Sep 10, 2001	85.45	86.32	85.42	86.00
1529	AMEX	MDY	Fri, Sep 7, 2001	87.06	87.66	85.96	86.16
1528	AMEX	MDY	Thu, Sep 6, 2001	88.50	88.89	87.48	87.48
1527	AMEX	MDY	Wed, Sep 5, 2001	90.35	90.46	88.51	89.40
1526	AMEX	MDY	Tue, Sep 4, 2001	90.77	91.80	89.90	89.90
1525	AMEX	MDY	Fri, Aug 31, 2001	90.09	90.84	89.90	90.61
1524	AMEX	MDY	Thu, Aug 30, 2001	90.80	91.29	89.68	90.00
1523	AMEX	MDY	Wed, Aug 29, 2001	91.75	91.79	90.56	91.25
1522	AMEX	MDY	Tue, Aug 28, 2001	92.15	92.49	91.20	91.25
1521	AMEX	MDY	Mon, Aug 27, 2001	92.60	92.99	92.10	92.20
1520	AMEX	MDY	Fri, Aug 24, 2001	92.00	92.75	91.72	92.70
1519	AMEX	MDY	Thu, Aug 23, 2001	91.75	92.20	91.30	91.55
1518	AMEX	MDY	Wed, Aug 22, 2001	90.85	91.70	90.29	91.66
1517	AMEX	MDY	Tue, Aug 21, 2001	91.75	92.08	90.10	90.10
1516	AMEX	MDY	Mon, Aug 20, 2001	90.90	91.65	90.50	91.65
1515	AMEX	MDY	Fri, Aug 17, 2001	92.00	92.00	90.75	90.76
1514	AMEX	MDY	Thu, Aug 16, 2001	92.15	92.69	91.21	92.50
1513	AMEX	MDY	Wed, Aug 15, 2001	92.59	92.93	91.70	92.11
1512	AMEX	MDY	Tue, Aug 14, 2001	92.85	92.85	92.15	92.50
1511	AMEX	MDY	Mon, Aug 13, 2001	91.80	92.39	91.44	92.15
1510	AMEX	MDY	Fri, Aug 10, 2001	91.05	91.97	90.30	91.60
1509	AMEX	MDY	Thu, Aug 9, 2001	90.85	91.19	90.35	91.19
1508	AMEX	MDY	Wed, Aug 8, 2001	92.10	92.98	90.90	91.00
1507	AMEX	MDY	Tue, Aug 7, 2001	92.80	93.11	92.06	92.65
1506	AMEX	MDY	Mon, Aug 6, 2001	93.97	93.97	92.66	92.66
1505	AMEX	MDY	Fri, Aug 3, 2001	93.75	94.44	93.21	94.10
1504	AMEX	MDY	Thu, Aug 2, 2001	94.70	94.90	93.55	94.25
1503	AMEX	MDY	Wed, Aug 1, 2001	94.15	94.68	93.72	94.50
1502	AMEX	MDY	Tue, Jul 31, 2001	93.80	94.47	93.21	93.49
1501	AMEX	MDY	Mon, Jul 30, 2001	93.95	94.00	92.99	93.70
1500	AMEX	MDY	Fri, Jul 27, 2001	93.25	93.94	92.80	93.60
1499	AMEX	MDY	Thu, Jul 26, 2001	91.94	93.28	91.25	92.85
1498	AMEX	MDY	Wed, Jul 25, 2001	90.80	91.70	90.30	91.70
1497	AMEX	MDY	Tue, Jul 24, 2001	92.65	92.69	90.27	91.10
1496	AMEX	MDY	Mon, Jul 23, 2001	94.00	94.09	92.43	92.55
1495	AMEX	MDY	Fri, Jul 20, 2001	92.75	93.80	92.75	93.45
1494	AMEX	MDY	Thu, Jul 19, 2001	93.50	94.39	92.66	93.35
1493	AMEX	MDY	Wed, Jul 18, 2001	92.80	93.35	92.50	92.50
1492	AMEX	MDY	Tue, Jul 17, 2001	91.96	93.35	91.76	93.10
1491	AMEX	MDY	Mon, Jul 16, 2001	93.39	93.60	91.95	92.01
1490	AMEX	MDY	Fri, Jul 13, 2001	92.65	93.83	92.42	93.44
1489	AMEX	MDY	Thu, Jul 12, 2001	91.90	93.06	91.71	92.91
1488	AMEX	MDY	Wed, Jul 11, 2001	90.95	91.25	89.99	91.20
1487	AMEX	MDY	Tue, Jul 10, 2001	92.51	92.73	91.01	91.06
1486	AMEX	MDY	Mon, Jul 9, 2001	92.40	92.95	91.72	92.10
1485	AMEX	MDY	Fri, Jul 6, 2001	93.40	93.55	92.03	92.05
1484	AMEX	MDY	Thu, Jul 5, 2001	94.50	94.81	93.60	93.60
1483	AMEX	MDY	Tue, Jul 3, 2001	94.70	94.89	94.06	94.85
1482	AMEX	MDY	Mon, Jul 2, 2001	95.25	95.25	94.40	94.95
1481	AMEX	MDY	Fri, Jun 29, 2001	94.40	95.50	93.80	95.25
1480	AMEX	MDY	Thu, Jun 28, 2001	93.50	94.71	93.50	93.80
1479	AMEX	MDY	Wed, Jun 27, 2001	92.75	93.50	92.40	92.95
1478	AMEX	MDY	Tue, Jun 26, 2001	91.45	93.10	91.16	92.67
1477	AMEX	MDY	Mon, Jun 25, 2001	93.00	93.44	91.93	92.35
1476	AMEX	MDY	Fri, Jun 22, 2001	93.86	93.87	92.08	92.70
1475	AMEX	MDY	Thu, Jun 21, 2001	93.79	94.38	93.35	94.14
1474	AMEX	MDY	Wed, Jun 20, 2001	92.35	94.10	92.10	93.91
1473	AMEX	MDY	Tue, Jun 19, 2001	93.90	93.90	92.20	92.55
1472	AMEX	MDY	Mon, Jun 18, 2001	93.80	94.00	92.52	93.00
1471	AMEX	MDY	Fri, Jun 15, 2001	92.50	93.88	92.40	93.50
1470	AMEX	MDY	Thu, Jun 14, 2001	95.00	95.05	93.05	93.25
1469	AMEX	MDY	Wed, Jun 13, 2001	96.59	97.19	95.58	95.61
1468	AMEX	MDY	Tue, Jun 12, 2001	95.55	96.67	94.63	96.21
1467	AMEX	MDY	Mon, Jun 11, 2001	97.60	97.60	96.15	96.49
1466	AMEX	MDY	Fri, Jun 8, 2001	98.50	98.50	96.85	97.60
1465	AMEX	MDY	Thu, Jun 7, 2001	97.60	98.75	97.55	98.75
1464	AMEX	MDY	Wed, Jun 6, 2001	99.30	99.30	97.65	97.90
1463	AMEX	MDY	Tue, Jun 5, 2001	97.70	99.49	97.52	99.25
1462	AMEX	MDY	Mon, Jun 4, 2001	97.20	97.62	96.78	97.40
1461	AMEX	MDY	Fri, Jun 1, 2001	95.99	96.89	95.15	96.80
1460	AMEX	MDY	Thu, May 31, 2001	95.20	96.32	95.20	95.55
1459	AMEX	MDY	Wed, May 30, 2001	95.75	96.10	94.53	94.75
1458	AMEX	MDY	Tue, May 29, 2001	97.65	97.80	96.46	96.74
1457	AMEX	MDY	Fri, May 25, 2001	98.45	98.45	97.68	97.90
1456	AMEX	MDY	Thu, May 24, 2001	98.00	98.35	97.14	98.35
1455	AMEX	MDY	Wed, May 23, 2001	100.10	100.10	97.75	97.95
1454	AMEX	MDY	Tue, May 22, 2001	100.80	100.80	99.60	100.21
1453	AMEX	MDY	Mon, May 21, 2001	98.00	100.51	97.51	100.30
1452	AMEX	MDY	Fri, May 18, 2001	97.65	97.87	97.05	97.75
1451	AMEX	MDY	Thu, May 17, 2001	96.55	97.90	96.11	97.90
1450	AMEX	MDY	Wed, May 16, 2001	93.40	96.49	93.35	96.49
1449	AMEX	MDY	Tue, May 15, 2001	93.50	94.39	93.01	94.18
1448	AMEX	MDY	Mon, May 14, 2001	93.50	93.50	92.71	93.18
1447	AMEX	MDY	Fri, May 11, 2001	94.00	94.24	93.18	93.50
1446	AMEX	MDY	Thu, May 10, 2001	94.49	94.94	93.55	93.55
1445	AMEX	MDY	Wed, May 9, 2001	93.65	94.39	93.25	93.64
1444	AMEX	MDY	Tue, May 8, 2001	94.50	94.72	93.60	94.18
1443	AMEX	MDY	Mon, May 7, 2001	94.75	95.20	93.91	94.15
1442	AMEX	MDY	Fri, May 4, 2001	91.32	95.05	91.32	94.95
1441	AMEX	MDY	Thu, May 3, 2001	93.10	93.33	92.41	92.73
1440	AMEX	MDY	Wed, May 2, 2001	94.85	95.07	93.45	94.22
1439	AMEX	MDY	Tue, May 1, 2001	93.30	94.75	92.73	94.59
1438	AMEX	MDY	Mon, Apr 30, 2001	93.60	94.70	93.30	93.30
1437	AMEX	MDY	Fri, Apr 27, 2001	92.45	93.15	92.20	93.10
1436	AMEX	MDY	Thu, Apr 26, 2001	91.20	92.34	91.00	91.80
1435	AMEX	MDY	Wed, Apr 25, 2001	88.95	90.68	88.65	90.63
1434	AMEX	MDY	Tue, Apr 24, 2001	89.30	90.27	88.30	88.80
1433	AMEX	MDY	Mon, Apr 23, 2001	89.70	89.82	89.03	89.18
1432	AMEX	MDY	Fri, Apr 20, 2001	90.80	91.29	89.35	90.30
1431	AMEX	MDY	Thu, Apr 19, 2001	90.25	91.49	89.81	91.30
1430	AMEX	MDY	Wed, Apr 18, 2001	88.40	92.15	88.32	90.57
1429	AMEX	MDY	Tue, Apr 17, 2001	85.20	87.50	85.20	87.12
1428	AMEX	MDY	Mon, Apr 16, 2001	86.65	87.04	85.40	85.41
1427	AMEX	MDY	Thu, Apr 12, 2001	85.00	87.30	84.90	87.25
1426	AMEX	MDY	Wed, Apr 11, 2001	86.80	87.40	85.30	85.70
1425	AMEX	MDY	Tue, Apr 10, 2001	83.90	85.94	83.81	85.40
1424	AMEX	MDY	Mon, Apr 9, 2001	82.60	83.99	82.31	83.34
1423	AMEX	MDY	Fri, Apr 6, 2001	82.65	83.00	81.80	82.00
1422	AMEX	MDY	Thu, Apr 5, 2001	80.95	83.80	80.77	83.31
1421	AMEX	MDY	Wed, Apr 4, 2001	79.65	80.84	79.00	79.53
1420	AMEX	MDY	Tue, Apr 3, 2001	81.90	81.90	79.50	79.80
1419	AMEX	MDY	Mon, Apr 2, 2001	84.25	84.65	82.25	82.25
1418	AMEX	MDY	Fri, Mar 30, 2001	84.60	85.45	83.85	84.40
1417	AMEX	MDY	Thu, Mar 29, 2001	83.10	84.99	83.01	83.90
1416	AMEX	MDY	Wed, Mar 28, 2001	84.50	84.85	83.64	83.90
1415	AMEX	MDY	Tue, Mar 27, 2001	84.65	86.09	84.15	85.77
1414	AMEX	MDY	Mon, Mar 26, 2001	85.25	85.69	84.50	85.00
1413	AMEX	MDY	Fri, Mar 23, 2001	82.80	84.19	82.46	83.95
1412	AMEX	MDY	Thu, Mar 22, 2001	82.50	82.75	79.09	81.75
1411	AMEX	MDY	Wed, Mar 21, 2001	84.35	84.88	82.45	82.60
1410	AMEX	MDY	Tue, Mar 20, 2001	86.62	87.35	84.26	84.26
1409	AMEX	MDY	Mon, Mar 19, 2001	84.40	86.65	83.75	86.65
1408	AMEX	MDY	Fri, Mar 16, 2001	85.75	86.40	84.12	84.15
1407	AMEX	MDY	Thu, Mar 15, 2001	87.55	88.15	86.45	86.64
1406	AMEX	MDY	Wed, Mar 14, 2001	86.75	88.77	86.30	86.98
1405	AMEX	MDY	Tue, Mar 13, 2001	88.15	88.90	86.70	88.67
1404	AMEX	MDY	Mon, Mar 12, 2001	90.10	90.35	87.05	87.54
1403	AMEX	MDY	Fri, Mar 9, 2001	92.40	92.40	91.00	91.28
1402	AMEX	MDY	Thu, Mar 8, 2001	93.90	93.90	92.85	92.92
1401	AMEX	MDY	Wed, Mar 7, 2001	93.85	93.99	93.00	93.80
1400	AMEX	MDY	Tue, Mar 6, 2001	93.00	93.60	92.80	93.20
1399	AMEX	MDY	Mon, Mar 5, 2001	92.25	92.65	91.61	91.85
1398	AMEX	MDY	Fri, Mar 2, 2001	90.25	92.85	89.85	91.85
1397	AMEX	MDY	Thu, Mar 1, 2001	91.25	91.25	89.01	91.10
1396	AMEX	MDY	Wed, Feb 28, 2001	92.75	92.75	90.51	90.75
1395	AMEX	MDY	Tue, Feb 27, 2001	93.30	93.72	91.91	92.15
1394	AMEX	MDY	Mon, Feb 26, 2001	92.20	94.05	92.01	94.05
1393	AMEX	MDY	Fri, Feb 23, 2001	91.15	91.75	89.20	91.65
1392	AMEX	MDY	Thu, Feb 22, 2001	92.60	92.60	90.05	91.55
1391	AMEX	MDY	Wed, Feb 21, 2001	93.00	93.99	92.01	92.35
1390	AMEX	MDY	Tue, Feb 20, 2001	95.75	95.85	93.50	93.60
1389	AMEX	MDY	Fri, Feb 16, 2001	95.00	95.80	94.77	95.20
1388	AMEX	MDY	Thu, Feb 15, 2001	97.00	97.24	96.50	96.99
1387	AMEX	MDY	Wed, Feb 14, 2001	96.05	96.10	94.60	96.05
1386	AMEX	MDY	Tue, Feb 13, 2001	96.75	97.60	95.45	95.75
1385	AMEX	MDY	Mon, Feb 12, 2001	95.45	96.50	95.10	96.30
1384	AMEX	MDY	Fri, Feb 9, 2001	95.40	95.95	95.00	95.29
1383	AMEX	MDY	Thu, Feb 8, 2001	96.75	97.10	95.51	95.70
1382	AMEX	MDY	Wed, Feb 7, 2001	95.75	96.50	95.40	96.00
1381	AMEX	MDY	Tue, Feb 6, 2001	95.60	97.35	95.40	96.45
1380	AMEX	MDY	Mon, Feb 5, 2001	95.20	95.55	94.70	95.48
1379	AMEX	MDY	Fri, Feb 2, 2001	96.50	96.65	94.90	94.90
1378	AMEX	MDY	Thu, Feb 1, 2001	96.50	96.70	95.80	96.40
1377	AMEX	MDY	Wed, Jan 31, 2001	97.30	97.99	96.00	96.75
1376	AMEX	MDY	Tue, Jan 30, 2001	96.80	97.40	96.20	97.15
1375	AMEX	MDY	Mon, Jan 29, 2001	95.37	97.20	95.08	97.20
1374	AMEX	MDY	Fri, Jan 26, 2001	94.38	95.44	93.63	95.11
1373	AMEX	MDY	Thu, Jan 25, 2001	95.25	95.63	94.44	94.94
1372	AMEX	MDY	Wed, Jan 24, 2001	95.75	96.38	95.19	95.50
1371	AMEX	MDY	Tue, Jan 23, 2001	93.06	95.53	92.94	95.44
1370	AMEX	MDY	Mon, Jan 22, 2001	92.56	93.50	92.13	93.23
1369	AMEX	MDY	Fri, Jan 19, 2001	94.56	94.56	92.50	92.50
1368	AMEX	MDY	Thu, Jan 18, 2001	93.88	93.88	92.56	93.25
1367	AMEX	MDY	Wed, Jan 17, 2001	94.75	94.88	93.00	93.44
1366	AMEX	MDY	Tue, Jan 16, 2001	93.31	93.34	92.25	93.00
1365	AMEX	MDY	Fri, Jan 12, 2001	93.38	93.81	91.88	93.19
1364	AMEX	MDY	Thu, Jan 11, 2001	91.50	93.25	91.50	92.69
1363	AMEX	MDY	Wed, Jan 10, 2001	89.00	92.19	88.75	92.02
1362	AMEX	MDY	Tue, Jan 9, 2001	90.25	90.31	88.69	89.34
1361	AMEX	MDY	Mon, Jan 8, 2001	89.63	89.81	88.19	89.75
1360	AMEX	MDY	Fri, Jan 5, 2001	92.25	92.28	89.06	89.81
1359	AMEX	MDY	Thu, Jan 4, 2001	94.44	94.44	91.94	92.34
1358	AMEX	MDY	Wed, Jan 3, 2001	90.63	94.50	88.94	94.36
1357	AMEX	MDY	Tue, Jan 2, 2001	94.31	94.47	90.25	90.75
1356	AMEX	MDY	Fri, Dec 29, 2000	97.00	97.19	94.13	94.38
1355	AMEX	MDY	Thu, Dec 28, 2000	94.38	96.88	94.31	96.44
1354	AMEX	MDY	Wed, Dec 27, 2000	92.69	94.88	92.25	94.88
1353	AMEX	MDY	Tue, Dec 26, 2000	92.38	93.19	92.00	93.19
1352	AMEX	MDY	Fri, Dec 22, 2000	89.75	92.34	89.64	92.34
1351	AMEX	MDY	Thu, Dec 21, 2000	88.00	89.69	87.27	88.81
1350	AMEX	MDY	Wed, Dec 20, 2000	89.38	89.56	87.69	88.19
1349	AMEX	MDY	Tue, Dec 19, 2000	92.31	93.31	90.63	91.00
1348	AMEX	MDY	Mon, Dec 18, 2000	91.31	92.56	91.13	92.38
1347	AMEX	MDY	Fri, Dec 15, 2000	90.00	91.00	89.56	90.75
1346	AMEX	MDY	Thu, Dec 14, 2000	93.56	93.69	91.56	92.00
1345	AMEX	MDY	Wed, Dec 13, 2000	95.69	96.06	93.19	93.56
1344	AMEX	MDY	Tue, Dec 12, 2000	97.44	97.44	94.81	95.38
1343	AMEX	MDY	Mon, Dec 11, 2000	96.63	98.56	96.31	98.13
1342	AMEX	MDY	Fri, Dec 8, 2000	94.38	96.28	94.25	95.38
1341	AMEX	MDY	Thu, Dec 7, 2000	92.00	93.00	91.25	92.69
1340	AMEX	MDY	Wed, Dec 6, 2000	93.50	94.63	92.13	92.56
1339	AMEX	MDY	Tue, Dec 5, 2000	91.38	93.25	91.19	92.88
1338	AMEX	MDY	Mon, Dec 4, 2000	90.19	90.28	88.94	89.94
1337	AMEX	MDY	Fri, Dec 1, 2000	89.00	91.50	89.00	90.19
1336	AMEX	MDY	Thu, Nov 30, 2000	88.63	89.13	86.52	88.19
1335	AMEX	MDY	Wed, Nov 29, 2000	90.44	90.50	89.06	89.63
1334	AMEX	MDY	Tue, Nov 28, 2000	92.25	92.53	90.00	90.31
1333	AMEX	MDY	Mon, Nov 27, 2000	93.50	93.81	92.31	92.63
1332	AMEX	MDY	Fri, Nov 24, 2000	90.50	92.31	90.13	92.31
1331	AMEX	MDY	Wed, Nov 22, 2000	90.13	90.41	88.58	89.56
1330	AMEX	MDY	Tue, Nov 21, 2000	91.00	91.31	89.63	90.63
1329	AMEX	MDY	Mon, Nov 20, 2000	91.88	91.88	90.00	90.38
1328	AMEX	MDY	Fri, Nov 17, 2000	92.69	93.91	92.06	93.00
1327	AMEX	MDY	Thu, Nov 16, 2000	93.56	94.38	92.44	92.44
1326	AMEX	MDY	Wed, Nov 15, 2000	92.50	94.75	92.38	94.38
1325	AMEX	MDY	Tue, Nov 14, 2000	92.00	93.06	91.75	92.56
1324	AMEX	MDY	Mon, Nov 13, 2000	90.69	91.70	88.56	90.31
1323	AMEX	MDY	Fri, Nov 10, 2000	93.63	93.94	91.88	91.88
1322	AMEX	MDY	Thu, Nov 9, 2000	94.75	95.19	92.44	94.38
1321	AMEX	MDY	Wed, Nov 8, 2000	96.81	97.45	95.28	95.28
1320	AMEX	MDY	Tue, Nov 7, 2000	97.06	97.13	96.06	96.94
1319	AMEX	MDY	Mon, Nov 6, 2000	97.38	97.88	97.06	97.22
1318	AMEX	MDY	Fri, Nov 3, 2000	97.38	97.73	96.50	96.75
1317	AMEX	MDY	Thu, Nov 2, 2000	96.38	97.41	96.14	97.25
1316	AMEX	MDY	Wed, Nov 1, 2000	94.75	96.00	94.63	95.69
1315	AMEX	MDY	Tue, Oct 31, 2000	93.75	95.69	93.66	95.00
1314	AMEX	MDY	Mon, Oct 30, 2000	92.44	93.55	92.13	93.19
1313	AMEX	MDY	Fri, Oct 27, 2000	92.81	92.94	91.50	92.94
1312	AMEX	MDY	Thu, Oct 26, 2000	91.13	92.00	89.44	92.00
1311	AMEX	MDY	Wed, Oct 25, 2000	92.44	93.38	90.69	90.72
1310	AMEX	MDY	Tue, Oct 24, 2000	95.13	95.19	93.19	93.19
1309	AMEX	MDY	Mon, Oct 23, 2000	94.75	95.44	94.38	94.88
1308	AMEX	MDY	Fri, Oct 20, 2000	93.63	95.00	93.39	94.72
1307	AMEX	MDY	Thu, Oct 19, 2000	91.56	93.56	91.50	93.50
1306	AMEX	MDY	Wed, Oct 18, 2000	88.56	91.00	87.25	90.31
1305	AMEX	MDY	Tue, Oct 17, 2000	93.25	93.25	89.69	90.50
1304	AMEX	MDY	Mon, Oct 16, 2000	92.19	92.75	91.16	92.31
1303	AMEX	MDY	Fri, Oct 13, 2000	88.88	92.13	88.63	92.00
1302	AMEX	MDY	Thu, Oct 12, 2000	91.94	92.13	88.75	89.06
1301	AMEX	MDY	Wed, Oct 11, 2000	91.31	92.06	90.02	91.09
1300	AMEX	MDY	Tue, Oct 10, 2000	93.88	94.50	91.81	92.00
1299	AMEX	MDY	Mon, Oct 9, 2000	94.00	94.31	92.13	94.25
1298	AMEX	MDY	Fri, Oct 6, 2000	96.25	96.56	93.53	94.00
1297	AMEX	MDY	Thu, Oct 5, 2000	96.00	96.50	95.63	96.06
1296	AMEX	MDY	Wed, Oct 4, 2000	95.94	96.13	95.00	96.06
1295	AMEX	MDY	Tue, Oct 3, 2000	98.41	98.47	95.69	95.69
1294	AMEX	MDY	Mon, Oct 2, 2000	99.38	99.41	97.50	97.75
1293	AMEX	MDY	Fri, Sep 29, 2000	99.25	99.56	98.25	98.25
1292	AMEX	MDY	Thu, Sep 28, 2000	96.94	99.72	96.94	99.63
1291	AMEX	MDY	Wed, Sep 27, 2000	97.44	97.88	96.63	97.13
1290	AMEX	MDY	Tue, Sep 26, 2000	97.19	97.94	96.44	96.59
1289	AMEX	MDY	Mon, Sep 25, 2000	97.67	98.00	96.97	97.25
1288	AMEX	MDY	Fri, Sep 22, 2000	93.88	97.13	93.88	97.13
1287	AMEX	MDY	Thu, Sep 21, 2000	97.25	97.38	96.00	96.13
1286	AMEX	MDY	Wed, Sep 20, 2000	97.63	98.00	96.38	97.59
1285	AMEX	MDY	Tue, Sep 19, 2000	96.94	97.63	96.19	97.56
1284	AMEX	MDY	Mon, Sep 18, 2000	99.25	99.44	96.00	96.25
1283	AMEX	MDY	Fri, Sep 15, 2000	100.13	100.13	98.94	98.94
1282	AMEX	MDY	Thu, Sep 14, 2000	100.13	100.78	100.06	100.28
1281	AMEX	MDY	Wed, Sep 13, 2000	98.81	99.84	98.81	99.38
1280	AMEX	MDY	Tue, Sep 12, 2000	100.69	100.94	99.50	99.75
1279	AMEX	MDY	Mon, Sep 11, 2000	99.63	101.13	99.56	100.44
1278	AMEX	MDY	Fri, Sep 8, 2000	100.63	100.63	99.75	99.88
1277	AMEX	MDY	Thu, Sep 7, 2000	100.00	101.06	99.72	101.06
1276	AMEX	MDY	Wed, Sep 6, 2000	99.56	99.83	98.75	99.38
1275	AMEX	MDY	Tue, Sep 5, 2000	100.25	100.63	99.44	99.50
1274	AMEX	MDY	Fri, Sep 1, 2000	100.63	101.06	99.94	100.75
1273	AMEX	MDY	Thu, Aug 31, 2000	98.75	100.25	98.75	99.75
1272	AMEX	MDY	Wed, Aug 30, 2000	98.19	98.69	97.94	98.50
1271	AMEX	MDY	Tue, Aug 29, 2000	98.06	98.44	97.63	98.44
1270	AMEX	MDY	Mon, Aug 28, 2000	97.81	98.63	97.63	98.00
1269	AMEX	MDY	Fri, Aug 25, 2000	97.25	98.13	96.63	98.13
1268	AMEX	MDY	Thu, Aug 24, 2000	96.63	97.63	96.25	97.63
1267	AMEX	MDY	Wed, Aug 23, 2000	96.09	96.81	95.23	96.50
1266	AMEX	MDY	Tue, Aug 22, 2000	96.69	96.69	96.00	96.19
1265	AMEX	MDY	Mon, Aug 21, 2000	96.75	96.81	95.81	96.16
1264	AMEX	MDY	Fri, Aug 18, 2000	96.69	96.69	95.75	96.25
1263	AMEX	MDY	Thu, Aug 17, 2000	94.81	96.23	94.81	96.23
1262	AMEX	MDY	Wed, Aug 16, 2000	94.56	95.56	94.56	95.17
1261	AMEX	MDY	Tue, Aug 15, 2000	95.44	95.53	94.31	94.69
1260	AMEX	MDY	Mon, Aug 14, 2000	94.44	95.50	94.16	95.38
1259	AMEX	MDY	Fri, Aug 11, 2000	92.56	94.50	92.38	94.31
1258	AMEX	MDY	Thu, Aug 10, 2000	93.06	93.25	92.50	92.50
1257	AMEX	MDY	Wed, Aug 9, 2000	94.31	94.61	92.81	93.03
1256	AMEX	MDY	Tue, Aug 8, 2000	93.88	94.47	93.81	93.88
1255	AMEX	MDY	Mon, Aug 7, 2000	92.81	94.25	92.78	94.25
1254	AMEX	MDY	Fri, Aug 4, 2000	92.56	93.09	92.19	92.72
1253	AMEX	MDY	Thu, Aug 3, 2000	89.75	92.06	89.25	92.00
1252	AMEX	MDY	Wed, Aug 2, 2000	90.44	91.72	90.00	91.06
1251	AMEX	MDY	Tue, Aug 1, 2000	90.19	90.63	89.66	90.16
1250	AMEX	MDY	Mon, Jul 31, 2000	89.13	90.09	88.31	90.00
1249	AMEX	MDY	Fri, Jul 28, 2000	89.97	90.25	87.88	88.72
1248	AMEX	MDY	Thu, Jul 27, 2000	90.75	90.81	89.50	89.69
1247	AMEX	MDY	Wed, Jul 26, 2000	91.31	91.31	89.88	91.16
1246	AMEX	MDY	Tue, Jul 25, 2000	92.13	92.16	91.00	91.72
1245	AMEX	MDY	Mon, Jul 24, 2000	92.88	93.00	91.31	91.50
1244	AMEX	MDY	Fri, Jul 21, 2000	93.69	93.88	92.13	92.13
1243	AMEX	MDY	Thu, Jul 20, 2000	93.44	94.44	93.28	94.13
1242	AMEX	MDY	Wed, Jul 19, 2000	93.75	94.31	92.69	92.81
1241	AMEX	MDY	Tue, Jul 18, 2000	94.56	94.91	93.56	93.56
1240	AMEX	MDY	Mon, Jul 17, 2000	95.19	95.44	94.47	95.28
1239	AMEX	MDY	Fri, Jul 14, 2000	95.06	95.22	94.13	95.19
1238	AMEX	MDY	Thu, Jul 13, 2000	95.00	95.06	94.19	94.50
1237	AMEX	MDY	Wed, Jul 12, 2000	94.19	94.50	93.56	94.50
1236	AMEX	MDY	Tue, Jul 11, 2000	92.00	93.56	92.00	93.13
1235	AMEX	MDY	Mon, Jul 10, 2000	91.19	92.81	91.19	92.34
1234	AMEX	MDY	Fri, Jul 7, 2000	90.50	91.75	90.38	91.28
1233	AMEX	MDY	Thu, Jul 6, 2000	89.13	90.13	88.63	89.88
1232	AMEX	MDY	Wed, Jul 5, 2000	89.56	89.88	88.69	89.00
1231	AMEX	MDY	Mon, Jul 3, 2000	88.88	90.44	88.75	90.16
1230	AMEX	MDY	Fri, Jun 30, 2000	90.00	90.80	88.38	88.75
1229	AMEX	MDY	Thu, Jun 29, 2000	89.63	90.94	89.56	90.06
1228	AMEX	MDY	Wed, Jun 28, 2000	89.06	90.81	89.00	90.13
1227	AMEX	MDY	Tue, Jun 27, 2000	90.25	90.50	88.81	88.81
1226	AMEX	MDY	Mon, Jun 26, 2000	90.25	90.25	89.13	90.19
1225	AMEX	MDY	Fri, Jun 23, 2000	90.81	91.00	89.19	89.44
1224	AMEX	MDY	Thu, Jun 22, 2000	92.75	92.75	90.00	90.00
1223	AMEX	MDY	Wed, Jun 21, 2000	92.69	93.00	92.19	92.34
1222	AMEX	MDY	Tue, Jun 20, 2000	92.50	93.19	91.88	92.81
1221	AMEX	MDY	Mon, Jun 19, 2000	90.78	92.47	90.34	92.25
1220	AMEX	MDY	Fri, Jun 16, 2000	91.06	91.69	90.50	91.00
1219	AMEX	MDY	Thu, Jun 15, 2000	90.16	91.44	89.53	91.22
1218	AMEX	MDY	Wed, Jun 14, 2000	91.50	91.53	89.75	89.75
1217	AMEX	MDY	Tue, Jun 13, 2000	89.81	90.91	89.03	90.02
1216	AMEX	MDY	Mon, Jun 12, 2000	92.00	92.00	89.56	89.75
1215	AMEX	MDY	Fri, Jun 9, 2000	91.00	91.81	90.78	91.25
1214	AMEX	MDY	Thu, Jun 8, 2000	91.75	91.75	90.00	90.38
1213	AMEX	MDY	Wed, Jun 7, 2000	91.00	91.34	89.88	91.34
1212	AMEX	MDY	Tue, Jun 6, 2000	91.44	92.48	90.38	90.56
1211	AMEX	MDY	Mon, Jun 5, 2000	92.06	93.13	90.75	91.25
1210	AMEX	MDY	Fri, Jun 2, 2000	92.44	93.00	91.94	92.50
1209	AMEX	MDY	Thu, Jun 1, 2000	88.56	90.31	88.31	90.25
1208	AMEX	MDY	Wed, May 31, 2000	87.25	88.38	87.00	87.69
1207	AMEX	MDY	Tue, May 30, 2000	85.63	87.09	85.38	87.06
1206	AMEX	MDY	Fri, May 26, 2000	84.56	84.97	83.81	84.38
1205	AMEX	MDY	Thu, May 25, 2000	85.38	86.19	84.09	84.25
1204	AMEX	MDY	Wed, May 24, 2000	83.88	85.19	82.22	85.00
1203	AMEX	MDY	Tue, May 23, 2000	84.94	85.88	83.63	83.63
1202	AMEX	MDY	Mon, May 22, 2000	86.44	86.44	83.50	84.94
1201	AMEX	MDY	Fri, May 19, 2000	87.06	87.56	85.88	86.00
1200	AMEX	MDY	Thu, May 18, 2000	89.19	89.56	87.94	88.94
1199	AMEX	MDY	Wed, May 17, 2000	88.50	89.69	88.25	89.28
1198	AMEX	MDY	Tue, May 16, 2000	89.75	90.41	89.00	89.91
1197	AMEX	MDY	Mon, May 15, 2000	88.06	88.88	86.75	88.63
1196	AMEX	MDY	Fri, May 12, 2000	88.06	89.00	87.56	87.56
1195	AMEX	MDY	Thu, May 11, 2000	86.25	87.50	85.63	87.50
1194	AMEX	MDY	Wed, May 10, 2000	87.38	87.38	85.00	85.38
1193	AMEX	MDY	Tue, May 9, 2000	89.06	89.13	87.00	87.63
1192	AMEX	MDY	Mon, May 8, 2000	88.56	89.50	88.25	88.31
1191	AMEX	MDY	Fri, May 5, 2000	87.81	89.50	87.56	89.44
1190	AMEX	MDY	Thu, May 4, 2000	86.25	88.22	85.94	88.06
1189	AMEX	MDY	Wed, May 3, 2000	86.84	87.06	84.25	85.66
1188	AMEX	MDY	Tue, May 2, 2000	89.13	89.69	86.91	86.91
1187	AMEX	MDY	Mon, May 1, 2000	88.94	90.25	88.58	89.63
1186	AMEX	MDY	Fri, Apr 28, 2000	88.13	89.13	87.25	88.38
1185	AMEX	MDY	Thu, Apr 27, 2000	84.88	87.25	84.44	87.25
1184	AMEX	MDY	Wed, Apr 26, 2000	87.25	87.75	85.88	86.13
1183	AMEX	MDY	Tue, Apr 25, 2000	84.81	87.16	84.75	87.16
1182	AMEX	MDY	Mon, Apr 24, 2000	82.94	84.06	82.34	83.31
1181	AMEX	MDY	Thu, Apr 20, 2000	84.88	85.50	83.63	84.81
1180	AMEX	MDY	Wed, Apr 19, 2000	85.25	85.50	84.00	84.63
1179	AMEX	MDY	Tue, Apr 18, 2000	82.25	85.13	81.56	85.13
1178	AMEX	MDY	Mon, Apr 17, 2000	77.69	82.75	77.69	82.00
1177	AMEX	MDY	Fri, Apr 14, 2000	83.56	83.88	78.00	79.00
1176	AMEX	MDY	Thu, Apr 13, 2000	86.25	87.13	84.63	84.75
1175	AMEX	MDY	Wed, Apr 12, 2000	87.50	88.00	85.44	85.50
1174	AMEX	MDY	Tue, Apr 11, 2000	85.88	88.38	85.06	87.09
1173	AMEX	MDY	Mon, Apr 10, 2000	90.25	90.25	86.88	86.88
1172	AMEX	MDY	Fri, Apr 7, 2000	90.06	90.31	89.44	90.00
1171	AMEX	MDY	Thu, Apr 6, 2000	88.50	89.75	87.50	89.22
1170	AMEX	MDY	Wed, Apr 5, 2000	86.31	89.00	85.13	87.34
1169	AMEX	MDY	Tue, Apr 4, 2000	88.75	88.84	81.00	87.44
1168	AMEX	MDY	Mon, Apr 3, 2000	91.13	91.31	87.78	87.88
1167	AMEX	MDY	Fri, Mar 31, 2000	90.25	91.81	88.19	91.25
1166	AMEX	MDY	Thu, Mar 30, 2000	89.25	90.44	87.13	88.13
1165	AMEX	MDY	Wed, Mar 29, 2000	90.25	90.25	87.59	88.25
1164	AMEX	MDY	Tue, Mar 28, 2000	91.31	91.75	89.50	89.50
1163	AMEX	MDY	Mon, Mar 27, 2000	92.00	92.50	90.94	91.47
1162	AMEX	MDY	Fri, Mar 24, 2000	91.63	93.03	90.69	91.81
1161	AMEX	MDY	Thu, Mar 23, 2000	90.69	91.84	90.25	91.25
1160	AMEX	MDY	Wed, Mar 22, 2000	89.19	91.13	89.00	90.69
1159	AMEX	MDY	Tue, Mar 21, 2000	86.84	88.75	85.19	88.50
1158	AMEX	MDY	Mon, Mar 20, 2000	89.44	90.25	87.00	87.13
1157	AMEX	MDY	Fri, Mar 17, 2000	88.88	90.00	88.56	90.00
1156	AMEX	MDY	Thu, Mar 16, 2000	85.22	89.63	84.38	89.16
1155	AMEX	MDY	Wed, Mar 15, 2000	84.06	84.97	83.00	84.13
1154	AMEX	MDY	Tue, Mar 14, 2000	87.31	88.13	83.88	84.19
1153	AMEX	MDY	Mon, Mar 13, 2000	86.25	88.44	85.75	86.25
1152	AMEX	MDY	Fri, Mar 10, 2000	89.00	90.44	88.88	89.38
1151	AMEX	MDY	Thu, Mar 9, 2000	87.44	89.06	86.88	89.00
1150	AMEX	MDY	Wed, Mar 8, 2000	88.00	88.44	85.44	87.25
1149	AMEX	MDY	Tue, Mar 7, 2000	89.19	89.22	86.88	87.38
1148	AMEX	MDY	Mon, Mar 6, 2000	88.16	89.13	87.50	88.47
1147	AMEX	MDY	Fri, Mar 3, 2000	86.69	88.25	86.44	88.09
1146	AMEX	MDY	Thu, Mar 2, 2000	86.38	86.80	85.31	85.69
1145	AMEX	MDY	Wed, Mar 1, 2000	85.88	86.56	85.38	86.31
1144	AMEX	MDY	Tue, Feb 29, 2000	83.50	85.50	83.50	85.50
1143	AMEX	MDY	Mon, Feb 28, 2000	82.03	82.88	80.50	82.56
1142	AMEX	MDY	Fri, Feb 25, 2000	82.69	83.56	81.88	82.00
1141	AMEX	MDY	Thu, Feb 24, 2000	82.50	83.06	81.25	83.00
1140	AMEX	MDY	Wed, Feb 23, 2000	80.91	82.53	80.44	82.06
1139	AMEX	MDY	Tue, Feb 22, 2000	80.63	81.06	79.06	80.38
1138	AMEX	MDY	Fri, Feb 18, 2000	83.17	83.17	80.19	80.44
1137	AMEX	MDY	Thu, Feb 17, 2000	82.56	83.44	81.94	83.00
1136	AMEX	MDY	Wed, Feb 16, 2000	81.75	82.63	81.63	81.78
1135	AMEX	MDY	Tue, Feb 15, 2000	81.38	82.19	80.17	81.88
1134	AMEX	MDY	Mon, Feb 14, 2000	81.94	82.13	80.81	81.75
1133	AMEX	MDY	Fri, Feb 11, 2000	82.91	83.06	80.94	81.56
1132	AMEX	MDY	Thu, Feb 10, 2000	82.03	82.91	81.75	82.63
1131	AMEX	MDY	Wed, Feb 9, 2000	83.38	83.38	81.06	81.50
1130	AMEX	MDY	Tue, Feb 8, 2000	83.00	83.31	82.31	83.00
1129	AMEX	MDY	Mon, Feb 7, 2000	81.69	82.19	81.44	82.19
1128	AMEX	MDY	Fri, Feb 4, 2000	82.31	82.75	81.31	81.47
1127	AMEX	MDY	Thu, Feb 3, 2000	81.78	82.31	80.63	82.19
1126	AMEX	MDY	Wed, Feb 2, 2000	80.47	81.66	80.44	81.00
1125	AMEX	MDY	Tue, Feb 1, 2000	79.56	80.38	78.77	80.13
1124	AMEX	MDY	Mon, Jan 31, 2000	79.19	79.53	77.41	79.31
1123	AMEX	MDY	Fri, Jan 28, 2000	80.63	81.25	78.44	78.69
1122	AMEX	MDY	Thu, Jan 27, 2000	81.66	82.41	79.88	81.30
1121	AMEX	MDY	Wed, Jan 26, 2000	81.56	82.38	80.88	80.88
1120	AMEX	MDY	Tue, Jan 25, 2000	81.69	81.69	79.75	81.06
1119	AMEX	MDY	Mon, Jan 24, 2000	84.44	84.44	80.88	81.00
1118	AMEX	MDY	Fri, Jan 21, 2000	83.50	83.55	82.53	83.00
1117	AMEX	MDY	Thu, Jan 20, 2000	83.56	83.69	82.19	83.00
1116	AMEX	MDY	Wed, Jan 19, 2000	82.53	83.41	82.06	83.00
1115	AMEX	MDY	Tue, Jan 18, 2000	81.88	82.75	81.63	82.59
1114	AMEX	MDY	Fri, Jan 14, 2000	82.56	83.19	82.06	82.56
1113	AMEX	MDY	Thu, Jan 13, 2000	79.91	81.81	79.91	81.31
1112	AMEX	MDY	Wed, Jan 12, 2000	80.44	80.56	79.06	79.38
1111	AMEX	MDY	Tue, Jan 11, 2000	82.13	82.13	79.88	80.16
1110	AMEX	MDY	Mon, Jan 10, 2000	81.31	82.88	81.06	82.63
1109	AMEX	MDY	Fri, Jan 7, 2000	78.00	81.00	77.88	81.00
1108	AMEX	MDY	Thu, Jan 6, 2000	77.38	78.75	77.38	77.44
1107	AMEX	MDY	Wed, Jan 5, 2000	77.41	78.63	76.00	78.13
1106	AMEX	MDY	Tue, Jan 4, 2000	79.44	79.55	76.94	77.38
1105	AMEX	MDY	Mon, Jan 3, 2000	82.25	82.25	78.81	80.09
1104	AMEX	MDY	Fri, Dec 31, 1999	81.13	81.56	80.88	81.13
1103	AMEX	MDY	Thu, Dec 30, 1999	81.50	81.75	80.81	81.00
1102	AMEX	MDY	Wed, Dec 29, 1999	80.25	81.25	80.19	81.09
1101	AMEX	MDY	Tue, Dec 28, 1999	79.75	80.63	79.25	80.13
1100	AMEX	MDY	Mon, Dec 27, 1999	80.88	80.88	79.44	79.78
1099	AMEX	MDY	Thu, Dec 23, 1999	79.58	80.94	79.58	80.44
1098	AMEX	MDY	Wed, Dec 22, 1999	78.56	79.47	78.28	79.34
1097	AMEX	MDY	Tue, Dec 21, 1999	76.81	78.44	76.66	78.28
1096	AMEX	MDY	Mon, Dec 20, 1999	76.63	77.31	76.63	76.78
1095	AMEX	MDY	Fri, Dec 17, 1999	79.50	80.00	78.44	78.80
1094	AMEX	MDY	Thu, Dec 16, 1999	78.63	79.77	78.33	79.06
1093	AMEX	MDY	Wed, Dec 15, 1999	77.44	78.56	77.25	78.19
1092	AMEX	MDY	Tue, Dec 14, 1999	78.88	79.19	77.50	77.69
1091	AMEX	MDY	Mon, Dec 13, 1999	78.88	79.94	78.88	79.25
1090	AMEX	MDY	Fri, Dec 10, 1999	79.50	79.53	78.39	79.31
1089	AMEX	MDY	Thu, Dec 9, 1999	80.09	80.50	78.28	78.97
1088	AMEX	MDY	Wed, Dec 8, 1999	80.66	80.66	79.41	79.41
1087	AMEX	MDY	Tue, Dec 7, 1999	81.06	81.06	79.81	80.63
1086	AMEX	MDY	Mon, Dec 6, 1999	81.88	82.19	80.75	81.06
1085	AMEX	MDY	Fri, Dec 3, 1999	82.00	82.25	81.50	81.69
1084	AMEX	MDY	Thu, Dec 2, 1999	79.94	80.84	79.78	80.81
1083	AMEX	MDY	Wed, Dec 1, 1999	79.13	79.75	79.13	79.75
1082	AMEX	MDY	Tue, Nov 30, 1999	79.00	79.75	78.63	79.30
1081	AMEX	MDY	Mon, Nov 29, 1999	80.00	80.25	78.69	78.97
1080	AMEX	MDY	Fri, Nov 26, 1999	80.31	80.53	80.00	80.02
1079	AMEX	MDY	Wed, Nov 24, 1999	79.14	80.09	78.63	79.97
1078	AMEX	MDY	Tue, Nov 23, 1999	81.00	81.13	79.08	79.14
1077	AMEX	MDY	Mon, Nov 22, 1999	81.59	81.72	80.58	80.91
1076	AMEX	MDY	Fri, Nov 19, 1999	81.94	82.06	81.19	81.44
1075	AMEX	MDY	Thu, Nov 18, 1999	81.38	81.72	81.03	81.58
1074	AMEX	MDY	Wed, Nov 17, 1999	81.00	81.47	80.77	81.00
1073	AMEX	MDY	Tue, Nov 16, 1999	80.13	81.17	79.81	81.17
1072	AMEX	MDY	Mon, Nov 15, 1999	79.38	79.75	79.13	79.75
1071	AMEX	MDY	Fri, Nov 12, 1999	78.75	79.30	77.50	79.28
1070	AMEX	MDY	Thu, Nov 11, 1999	78.66	78.88	78.06	78.41
1069	AMEX	MDY	Wed, Nov 10, 1999	77.63	78.86	77.63	78.41
1068	AMEX	MDY	Tue, Nov 9, 1999	79.00	79.00	77.59	78.06
1067	AMEX	MDY	Mon, Nov 8, 1999	78.13	78.81	77.89	78.36
1066	AMEX	MDY	Fri, Nov 5, 1999	79.00	79.13	77.72	78.28
1065	AMEX	MDY	Thu, Nov 4, 1999	77.38	77.47	76.69	77.25
1064	AMEX	MDY	Wed, Nov 3, 1999	76.50	76.75	76.22	76.67
1063	AMEX	MDY	Tue, Nov 2, 1999	75.47	76.47	75.41	75.73
1062	AMEX	MDY	Mon, Nov 1, 1999	75.25	75.91	75.22	75.41
1061	AMEX	MDY	Fri, Oct 29, 1999	74.63	75.75	74.56	75.31
1060	AMEX	MDY	Thu, Oct 28, 1999	73.00	73.88	72.69	73.81
1059	AMEX	MDY	Wed, Oct 27, 1999	71.50	71.94	71.31	71.75
1058	AMEX	MDY	Tue, Oct 26, 1999	72.72	72.72	71.28	71.28
1057	AMEX	MDY	Mon, Oct 25, 1999	71.63	72.44	71.63	72.13
1056	AMEX	MDY	Fri, Oct 22, 1999	71.59	72.56	71.50	72.25
1055	AMEX	MDY	Thu, Oct 21, 1999	69.75	71.25	69.64	71.25
1054	AMEX	MDY	Wed, Oct 20, 1999	70.88	71.30	69.92	71.05
1053	AMEX	MDY	Tue, Oct 19, 1999	70.50	71.19	70.06	70.38
1052	AMEX	MDY	Mon, Oct 18, 1999	70.88	70.91	68.94	69.84
1051	AMEX	MDY	Fri, Oct 15, 1999	70.13	71.25	69.88	70.50
1050	AMEX	MDY	Thu, Oct 14, 1999	71.36	71.97	70.75	71.75
1049	AMEX	MDY	Wed, Oct 13, 1999	72.19	72.69	71.20	71.36
1048	AMEX	MDY	Tue, Oct 12, 1999	73.25	73.69	72.31	72.56
1047	AMEX	MDY	Mon, Oct 11, 1999	72.47	73.80	72.47	73.80
1046	AMEX	MDY	Fri, Oct 8, 1999	72.97	73.00	71.88	72.41
1045	AMEX	MDY	Thu, Oct 7, 1999	73.67	73.67	72.64	72.92
1044	AMEX	MDY	Wed, Oct 6, 1999	72.75	73.50	72.75	73.41
1043	AMEX	MDY	Tue, Oct 5, 1999	72.78	73.25	71.83	72.69
1042	AMEX	MDY	Mon, Oct 4, 1999	71.59	72.97	71.59	72.97
1041	AMEX	MDY	Fri, Oct 1, 1999	71.44	71.88	70.88	71.33
1040	AMEX	MDY	Thu, Sep 30, 1999	72.31	72.56	71.19	71.81
1039	AMEX	MDY	Wed, Sep 29, 1999	72.00	72.69	71.81	71.81
1038	AMEX	MDY	Tue, Sep 28, 1999	72.13	72.13	70.53	71.88
1037	AMEX	MDY	Mon, Sep 27, 1999	72.81	73.75	72.19	72.19
1036	AMEX	MDY	Fri, Sep 24, 1999	71.81	72.81	71.13	72.13
1035	AMEX	MDY	Thu, Sep 23, 1999	74.75	74.75	72.13	72.38
1034	AMEX	MDY	Wed, Sep 22, 1999	74.00	74.47	73.59	74.13
1033	AMEX	MDY	Tue, Sep 21, 1999	74.81	75.00	73.63	73.98
1032	AMEX	MDY	Mon, Sep 20, 1999	76.38	76.38	75.25	75.41
1031	AMEX	MDY	Fri, Sep 17, 1999	75.13	76.06	75.03	75.88
1030	AMEX	MDY	Thu, Sep 16, 1999	75.88	75.88	74.19	75.13
1029	AMEX	MDY	Wed, Sep 15, 1999	77.63	77.63	75.47	75.52
1028	AMEX	MDY	Tue, Sep 14, 1999	76.19	76.59	75.84	76.59
1027	AMEX	MDY	Mon, Sep 13, 1999	76.75	77.19	76.45	76.47
1026	AMEX	MDY	Fri, Sep 10, 1999	77.75	77.75	76.88	76.94
1025	AMEX	MDY	Thu, Sep 9, 1999	75.88	76.75	75.88	76.75
1024	AMEX	MDY	Wed, Sep 8, 1999	76.13	76.50	75.63	75.95
1023	AMEX	MDY	Tue, Sep 7, 1999	76.34	76.88	76.20	76.56
1022	AMEX	MDY	Fri, Sep 3, 1999	76.38	76.56	75.84	76.28
1021	AMEX	MDY	Thu, Sep 2, 1999	74.13	74.78	73.63	74.50
1020	AMEX	MDY	Wed, Sep 1, 1999	74.50	75.41	74.50	75.09
1019	AMEX	MDY	Tue, Aug 31, 1999	74.14	74.75	73.69	74.00
1018	AMEX	MDY	Mon, Aug 30, 1999	75.00	75.19	73.81	74.00
1017	AMEX	MDY	Fri, Aug 27, 1999	76.03	76.25	74.88	74.88
1016	AMEX	MDY	Thu, Aug 26, 1999	76.25	76.47	75.88	75.94
1015	AMEX	MDY	Wed, Aug 25, 1999	76.38	76.63	75.69	76.34
1014	AMEX	MDY	Tue, Aug 24, 1999	76.38	76.75	75.81	76.25
1013	AMEX	MDY	Mon, Aug 23, 1999	76.19	76.81	76.19	76.78
1012	AMEX	MDY	Fri, Aug 20, 1999	75.19	76.00	75.00	75.83
1011	AMEX	MDY	Thu, Aug 19, 1999	74.44	75.50	74.38	74.94
1010	AMEX	MDY	Wed, Aug 18, 1999	75.50	75.69	75.13	75.38
1009	AMEX	MDY	Tue, Aug 17, 1999	76.13	76.25	75.19	75.94
1008	AMEX	MDY	Mon, Aug 16, 1999	75.63	75.97	75.13	75.44
1007	AMEX	MDY	Fri, Aug 13, 1999	75.19	75.81	75.16	75.56
1006	AMEX	MDY	Thu, Aug 12, 1999	74.84	75.13	74.38	74.56
1005	AMEX	MDY	Wed, Aug 11, 1999	73.69	74.63	73.31	74.63
1004	AMEX	MDY	Tue, Aug 10, 1999	74.19	74.19	72.31	73.44
1003	AMEX	MDY	Mon, Aug 9, 1999	74.34	74.88	74.16	74.30
1002	AMEX	MDY	Fri, Aug 6, 1999	75.00	75.25	74.19	74.50
1001	AMEX	MDY	Thu, Aug 5, 1999	74.69	75.22	73.63	75.22
1000	AMEX	MDY	Wed, Aug 4, 1999	75.72	75.88	74.50	75.00
999	AMEX	MDY	Tue, Aug 3, 1999	76.81	76.88	75.31	75.72
998	AMEX	MDY	Mon, Aug 2, 1999	76.50	77.25	76.19	76.22
997	AMEX	MDY	Fri, Jul 30, 1999	76.75	77.38	76.44	76.63
996	AMEX	MDY	Thu, Jul 29, 1999	76.88	77.06	76.22	76.22
995	AMEX	MDY	Wed, Jul 28, 1999	78.19	78.19	77.31	77.69
994	AMEX	MDY	Tue, Jul 27, 1999	77.75	78.31	77.31	77.75
993	AMEX	MDY	Mon, Jul 26, 1999	77.84	77.88	76.88	76.88
992	AMEX	MDY	Fri, Jul 23, 1999	79.00	79.03	77.78	78.06
991	AMEX	MDY	Thu, Jul 22, 1999	79.03	79.03	77.88	78.63
990	AMEX	MDY	Wed, Jul 21, 1999	78.75	79.19	78.25	79.09
989	AMEX	MDY	Tue, Jul 20, 1999	79.63	79.63	78.31	78.31
988	AMEX	MDY	Mon, Jul 19, 1999	80.91	80.91	79.69	79.97
987	AMEX	MDY	Fri, Jul 16, 1999	80.88	80.91	80.34	80.63
986	AMEX	MDY	Thu, Jul 15, 1999	80.25	80.72	79.97	80.69
985	AMEX	MDY	Wed, Jul 14, 1999	79.38	79.91	79.06	79.86
984	AMEX	MDY	Tue, Jul 13, 1999	78.88	79.23	78.44	79.00
983	AMEX	MDY	Mon, Jul 12, 1999	79.81	79.98	79.25	79.25
982	AMEX	MDY	Fri, Jul 9, 1999	79.44	79.56	78.91	79.31
981	AMEX	MDY	Thu, Jul 8, 1999	78.63	79.41	78.56	79.06
980	AMEX	MDY	Wed, Jul 7, 1999	79.31	79.44	78.41	78.66
979	AMEX	MDY	Tue, Jul 6, 1999	78.88	79.97	78.88	79.31
978	AMEX	MDY	Fri, Jul 2, 1999	78.88	79.31	78.69	79.03
977	AMEX	MDY	Thu, Jul 1, 1999	78.69	79.16	78.13	78.91
976	AMEX	MDY	Wed, Jun 30, 1999	78.13	79.25	77.63	78.44
975	AMEX	MDY	Tue, Jun 29, 1999	76.94	78.34	76.78	78.06
974	AMEX	MDY	Mon, Jun 28, 1999	76.63	77.06	76.25	76.88
973	AMEX	MDY	Fri, Jun 25, 1999	76.66	76.81	76.06	76.34
972	AMEX	MDY	Thu, Jun 24, 1999	77.38	77.38	76.09	76.31
971	AMEX	MDY	Wed, Jun 23, 1999	76.84	77.72	76.42	77.72
970	AMEX	MDY	Tue, Jun 22, 1999	77.00	77.88	77.00	77.13
969	AMEX	MDY	Mon, Jun 21, 1999	76.88	77.44	76.56	77.41
968	AMEX	MDY	Fri, Jun 18, 1999	76.81	77.00	76.53	77.00
967	AMEX	MDY	Thu, Jun 17, 1999	76.50	77.25	76.31	77.19
966	AMEX	MDY	Wed, Jun 16, 1999	76.75	76.75	76.22	76.63
965	AMEX	MDY	Tue, Jun 15, 1999	75.25	75.94	75.00	75.63
964	AMEX	MDY	Mon, Jun 14, 1999	75.63	75.75	74.81	74.88
963	AMEX	MDY	Fri, Jun 11, 1999	75.94	76.16	75.00	75.44
962	AMEX	MDY	Thu, Jun 10, 1999	75.63	76.00	75.13	75.75
961	AMEX	MDY	Wed, Jun 9, 1999	76.13	76.31	75.75	76.06
960	AMEX	MDY	Tue, Jun 8, 1999	76.81	77.25	75.81	75.88
959	AMEX	MDY	Mon, Jun 7, 1999	76.56	77.19	76.38	77.00
958	AMEX	MDY	Fri, Jun 4, 1999	75.69	76.22	75.44	76.16
957	AMEX	MDY	Thu, Jun 3, 1999	75.25	75.38	74.84	75.25
956	AMEX	MDY	Wed, Jun 2, 1999	74.31	74.94	73.63	74.91
955	AMEX	MDY	Tue, Jun 1, 1999	74.75	74.94	74.00	74.16
954	AMEX	MDY	Fri, May 28, 1999	74.47	75.13	74.23	74.75
953	AMEX	MDY	Thu, May 27, 1999	73.69	74.50	73.44	74.44
952	AMEX	MDY	Wed, May 26, 1999	74.34	74.38	73.09	74.19
951	AMEX	MDY	Tue, May 25, 1999	74.81	75.25	73.63	73.75
950	AMEX	MDY	Mon, May 24, 1999	76.75	76.75	74.50	75.06
949	AMEX	MDY	Fri, May 21, 1999	76.53	76.88	76.00	76.13
948	AMEX	MDY	Thu, May 20, 1999	76.56	77.00	75.25	76.19
947	AMEX	MDY	Wed, May 19, 1999	75.69	76.44	75.25	76.28
946	AMEX	MDY	Tue, May 18, 1999	75.88	75.88	74.59	75.36
945	AMEX	MDY	Mon, May 17, 1999	75.16	75.72	74.34	75.34
944	AMEX	MDY	Fri, May 14, 1999	76.00	76.50	75.44	75.50
943	AMEX	MDY	Thu, May 13, 1999	77.50	78.13	77.08	77.63
942	AMEX	MDY	Wed, May 12, 1999	76.25	77.19	75.00	77.16
941	AMEX	MDY	Tue, May 11, 1999	76.38	76.47	75.47	75.50
940	AMEX	MDY	Mon, May 10, 1999	75.72	76.22	75.16	75.88
939	AMEX	MDY	Fri, May 7, 1999	75.16	75.47	74.41	75.25
938	AMEX	MDY	Thu, May 6, 1999	75.28	75.69	74.44	74.53
937	AMEX	MDY	Wed, May 5, 1999	75.50	75.94	73.88	75.13
936	AMEX	MDY	Tue, May 4, 1999	75.56	76.50	75.19	75.28
935	AMEX	MDY	Mon, May 3, 1999	74.88	75.75	74.63	75.63
934	AMEX	MDY	Fri, Apr 30, 1999	75.88	75.97	73.38	74.41
933	AMEX	MDY	Thu, Apr 29, 1999	74.81	75.31	74.20	74.94
932	AMEX	MDY	Wed, Apr 28, 1999	74.38	75.39	73.75	74.88
931	AMEX	MDY	Tue, Apr 27, 1999	74.25	74.69	73.81	74.44
930	AMEX	MDY	Mon, Apr 26, 1999	73.52	74.53	73.52	73.78
929	AMEX	MDY	Fri, Apr 23, 1999	73.44	73.72	72.47	73.63
928	AMEX	MDY	Thu, Apr 22, 1999	73.56	73.88	72.66	73.38
927	AMEX	MDY	Wed, Apr 21, 1999	71.50	73.16	71.50	73.00
926	AMEX	MDY	Tue, Apr 20, 1999	71.22	71.88	70.25	71.69
925	AMEX	MDY	Mon, Apr 19, 1999	72.47	73.66	71.13	71.39
924	AMEX	MDY	Fri, Apr 16, 1999	71.75	72.28	70.97	71.84
923	AMEX	MDY	Thu, Apr 15, 1999	71.00	71.61	70.25	71.61
922	AMEX	MDY	Wed, Apr 14, 1999	70.88	71.88	70.41	70.86
921	AMEX	MDY	Tue, Apr 13, 1999	70.13	71.03	69.95	70.25
920	AMEX	MDY	Mon, Apr 12, 1999	68.72	70.28	68.69	70.13
919	AMEX	MDY	Fri, Apr 9, 1999	69.22	69.84	68.91	69.38
918	AMEX	MDY	Thu, Apr 8, 1999	68.41	69.44	67.81	69.44
917	AMEX	MDY	Wed, Apr 7, 1999	69.50	69.50	68.06	68.16
916	AMEX	MDY	Tue, Apr 6, 1999	69.38	70.13	68.31	68.88
915	AMEX	MDY	Mon, Apr 5, 1999	69.88	70.09	69.34	69.56
914	AMEX	MDY	Thu, Apr 1, 1999	69.50	69.63	68.75	69.19
913	AMEX	MDY	Wed, Mar 31, 1999	68.94	69.59	68.69	68.94
912	AMEX	MDY	Tue, Mar 30, 1999	69.75	69.75	68.63	68.63
911	AMEX	MDY	Mon, Mar 29, 1999	68.63	70.00	68.63	69.91
910	AMEX	MDY	Fri, Mar 26, 1999	68.53	68.97	68.09	68.31
909	AMEX	MDY	Thu, Mar 25, 1999	68.00	68.88	67.81	68.75
908	AMEX	MDY	Wed, Mar 24, 1999	66.53	67.66	66.25	67.41
907	AMEX	MDY	Tue, Mar 23, 1999	67.53	67.53	66.09	66.13
906	AMEX	MDY	Mon, Mar 22, 1999	68.11	68.56	67.63	67.64
905	AMEX	MDY	Fri, Mar 19, 1999	69.66	69.66	67.81	67.88
904	AMEX	MDY	Thu, Mar 18, 1999	69.19	69.66	68.94	69.56
903	AMEX	MDY	Wed, Mar 17, 1999	68.75	69.41	68.53	69.39
902	AMEX	MDY	Tue, Mar 16, 1999	68.95	69.47	68.78	68.94
901	AMEX	MDY	Mon, Mar 15, 1999	68.94	69.50	68.72	69.00
900	AMEX	MDY	Fri, Mar 12, 1999	69.72	69.75	68.38	68.75
899	AMEX	MDY	Thu, Mar 11, 1999	69.41	69.94	68.44	69.19
898	AMEX	MDY	Wed, Mar 10, 1999	68.86	69.28	68.50	69.09
897	AMEX	MDY	Tue, Mar 9, 1999	69.00	69.73	68.31	68.38
896	AMEX	MDY	Mon, Mar 8, 1999	69.05	69.53	68.84	69.41
895	AMEX	MDY	Fri, Mar 5, 1999	70.00	70.13	68.53	68.72
894	AMEX	MDY	Thu, Mar 4, 1999	67.70	68.47	67.28	68.44
893	AMEX	MDY	Wed, Mar 3, 1999	68.13	68.25	67.13	67.38
892	AMEX	MDY	Tue, Mar 2, 1999	67.69	68.78	67.34	67.75
891	AMEX	MDY	Mon, Mar 1, 1999	67.36	67.97	66.88	67.53
890	AMEX	MDY	Fri, Feb 26, 1999	67.94	67.94	66.88	67.44
889	AMEX	MDY	Thu, Feb 25, 1999	67.64	68.06	66.88	67.75
888	AMEX	MDY	Wed, Feb 24, 1999	69.19	69.50	67.69	67.69
887	AMEX	MDY	Tue, Feb 23, 1999	68.88	69.19	68.38	68.88
886	AMEX	MDY	Mon, Feb 22, 1999	67.73	69.03	67.50	68.75
885	AMEX	MDY	Fri, Feb 19, 1999	67.81	68.13	67.41	67.81
884	AMEX	MDY	Thu, Feb 18, 1999	67.19	67.69	66.72	67.44
883	AMEX	MDY	Wed, Feb 17, 1999	66.88	68.13	66.59	66.91
882	AMEX	MDY	Tue, Feb 16, 1999	68.34	69.50	67.59	67.84
881	AMEX	MDY	Fri, Feb 12, 1999	68.81	68.81	67.56	68.00
880	AMEX	MDY	Thu, Feb 11, 1999	68.13	69.41	67.63	69.09
879	AMEX	MDY	Wed, Feb 10, 1999	68.02	68.47	67.13	67.28
878	AMEX	MDY	Tue, Feb 9, 1999	69.66	69.66	67.88	68.00
877	AMEX	MDY	Mon, Feb 8, 1999	69.72	70.13	68.84	69.66
876	AMEX	MDY	Fri, Feb 5, 1999	70.28	70.28	68.91	69.13
875	AMEX	MDY	Thu, Feb 4, 1999	71.66	71.66	69.88	70.25
874	AMEX	MDY	Wed, Feb 3, 1999	70.19	71.50	70.13	71.38
873	AMEX	MDY	Tue, Feb 2, 1999	71.09	71.09	69.50	70.34
872	AMEX	MDY	Mon, Feb 1, 1999	71.13	71.44	70.84	70.84
871	AMEX	MDY	Fri, Jan 29, 1999	71.81	71.81	70.72	70.94
870	AMEX	MDY	Thu, Jan 28, 1999	71.13	71.50	70.97	70.97
869	AMEX	MDY	Wed, Jan 27, 1999	71.69	71.69	70.28	70.50
868	AMEX	MDY	Tue, Jan 26, 1999	71.06	71.38	70.66	71.13
867	AMEX	MDY	Mon, Jan 25, 1999	70.94	71.11	70.31	71.11
866	AMEX	MDY	Fri, Jan 22, 1999	70.25	71.34	70.06	71.13
865	AMEX	MDY	Thu, Jan 21, 1999	71.75	72.00	70.47	70.69
864	AMEX	MDY	Wed, Jan 20, 1999	73.59	73.59	71.75	72.06
863	AMEX	MDY	Tue, Jan 19, 1999	73.25	73.31	71.94	72.50
862	AMEX	MDY	Fri, Jan 15, 1999	72.03	72.63	71.59	72.44
861	AMEX	MDY	Thu, Jan 14, 1999	71.81	72.56	70.94	71.25
860	AMEX	MDY	Wed, Jan 13, 1999	70.97	73.09	70.00	72.19
859	AMEX	MDY	Tue, Jan 12, 1999	72.78	72.94	71.94	72.66
858	AMEX	MDY	Mon, Jan 11, 1999	73.78	73.97	72.63	73.00
857	AMEX	MDY	Fri, Jan 8, 1999	74.67	74.75	73.03	73.52
856	AMEX	MDY	Thu, Jan 7, 1999	73.38	74.19	73.19	73.69
855	AMEX	MDY	Wed, Jan 6, 1999	74.38	74.69	73.94	74.63
854	AMEX	MDY	Tue, Jan 5, 1999	73.75	73.75	72.97	73.50
853	AMEX	MDY	Mon, Jan 4, 1999	74.06	74.50	72.63	73.31
852	AMEX	MDY	Thu, Dec 31, 1998	71.39	73.69	71.22	72.75
851	AMEX	MDY	Wed, Dec 30, 1998	70.08	71.28	70.08	71.11
850	AMEX	MDY	Tue, Dec 29, 1998	70.00	70.59	69.44	70.50
849	AMEX	MDY	Mon, Dec 28, 1998	69.53	70.56	69.36	70.13
848	AMEX	MDY	Thu, Dec 24, 1998	69.00	69.44	68.78	69.22
847	AMEX	MDY	Wed, Dec 23, 1998	68.19	69.38	68.14	69.00
846	AMEX	MDY	Tue, Dec 22, 1998	68.22	68.31	67.00	67.56
845	AMEX	MDY	Mon, Dec 21, 1998	66.81	69.25	66.81	68.13
844	AMEX	MDY	Fri, Dec 18, 1998	68.44	68.98	67.77	68.00
843	AMEX	MDY	Thu, Dec 17, 1998	67.16	68.23	67.16	67.78
842	AMEX	MDY	Wed, Dec 16, 1998	67.50	67.75	66.69	67.00
841	AMEX	MDY	Tue, Dec 15, 1998	66.55	67.27	66.31	66.88
840	AMEX	MDY	Mon, Dec 14, 1998	66.75	67.48	65.80	66.17
839	AMEX	MDY	Fri, Dec 11, 1998	67.63	68.23	67.25	67.66
838	AMEX	MDY	Thu, Dec 10, 1998	69.75	69.75	67.69	68.00
837	AMEX	MDY	Wed, Dec 9, 1998	69.14	69.61	68.83	69.28
836	AMEX	MDY	Tue, Dec 8, 1998	69.67	70.19	68.86	69.44
835	AMEX	MDY	Mon, Dec 7, 1998	69.13	69.67	68.59	69.67
834	AMEX	MDY	Fri, Dec 4, 1998	68.56	68.92	67.88	68.92
833	AMEX	MDY	Thu, Dec 3, 1998	67.88	68.89	67.25	67.56
832	AMEX	MDY	Wed, Dec 2, 1998	67.48	68.42	67.31	68.00
831	AMEX	MDY	Tue, Dec 1, 1998	66.59	67.97	66.59	67.83
830	AMEX	MDY	Mon, Nov 30, 1998	69.33	69.63	66.88	66.88
829	AMEX	MDY	Fri, Nov 27, 1998	69.61	69.61	69.00	69.31
828	AMEX	MDY	Wed, Nov 25, 1998	68.56	69.08	68.56	69.03
827	AMEX	MDY	Tue, Nov 24, 1998	68.92	69.44	68.48	68.64
826	AMEX	MDY	Mon, Nov 23, 1998	68.86	69.45	68.69	69.16
825	AMEX	MDY	Fri, Nov 20, 1998	68.89	68.89	67.88	67.88
824	AMEX	MDY	Thu, Nov 19, 1998	68.16	68.52	67.81	68.41
823	AMEX	MDY	Wed, Nov 18, 1998	67.55	68.16	67.13	68.16
822	AMEX	MDY	Tue, Nov 17, 1998	66.95	67.94	66.03	67.05
821	AMEX	MDY	Mon, Nov 16, 1998	67.53	67.75	66.31	66.88
820	AMEX	MDY	Fri, Nov 13, 1998	66.80	67.19	66.58	66.81
819	AMEX	MDY	Thu, Nov 12, 1998	66.14	66.86	65.94	66.78
818	AMEX	MDY	Wed, Nov 11, 1998	67.67	67.84	66.19	66.59
817	AMEX	MDY	Tue, Nov 10, 1998	67.33	67.45	66.58	66.70
816	AMEX	MDY	Mon, Nov 9, 1998	67.86	68.16	66.83	67.25
815	AMEX	MDY	Fri, Nov 6, 1998	67.23	68.42	67.09	68.33
814	AMEX	MDY	Thu, Nov 5, 1998	66.70	67.83	66.41	67.66
813	AMEX	MDY	Wed, Nov 4, 1998	66.80	67.31	66.06	67.06
812	AMEX	MDY	Tue, Nov 3, 1998	66.33	66.33	65.44	65.50
811	AMEX	MDY	Mon, Nov 2, 1998	65.47	66.16	64.88	66.00
810	AMEX	MDY	Fri, Oct 30, 1998	64.25	64.83	64.09	64.56
809	AMEX	MDY	Thu, Oct 29, 1998	62.59	63.59	62.47	63.59
808	AMEX	MDY	Wed, Oct 28, 1998	61.83	62.69	61.38	62.69
807	AMEX	MDY	Tue, Oct 27, 1998	63.09	63.45	61.72	62.25
806	AMEX	MDY	Mon, Oct 26, 1998	62.09	62.94	61.31	61.69
805	AMEX	MDY	Fri, Oct 23, 1998	61.61	62.27	61.30	61.47
804	AMEX	MDY	Thu, Oct 22, 1998	61.20	62.14	60.73	61.75
803	AMEX	MDY	Wed, Oct 21, 1998	61.13	61.64	60.22	61.00
802	AMEX	MDY	Tue, Oct 20, 1998	62.00	63.13	60.94	61.31
801	AMEX	MDY	Mon, Oct 19, 1998	59.78	61.34	59.72	61.02
800	AMEX	MDY	Fri, Oct 16, 1998	59.53	60.27	59.09	59.88
799	AMEX	MDY	Thu, Oct 15, 1998	56.36	60.00	56.19	59.81
798	AMEX	MDY	Wed, Oct 14, 1998	54.67	57.00	54.66	56.66
797	AMEX	MDY	Tue, Oct 13, 1998	55.88	56.00	54.70	54.84
796	AMEX	MDY	Mon, Oct 12, 1998	55.92	56.98	55.80	55.80
795	AMEX	MDY	Fri, Oct 9, 1998	54.75	55.00	53.05	54.81
794	AMEX	MDY	Thu, Oct 8, 1998	54.22	54.22	51.22	52.88
793	AMEX	MDY	Wed, Oct 7, 1998	55.91	56.30	53.53	55.00
792	AMEX	MDY	Tue, Oct 6, 1998	57.36	57.48	54.92	55.70
791	AMEX	MDY	Mon, Oct 5, 1998	56.86	57.59	54.83	55.53
790	AMEX	MDY	Fri, Oct 2, 1998	57.69	58.19	55.97	57.88
789	AMEX	MDY	Thu, Oct 1, 1998	58.45	59.13	56.31	57.31
788	AMEX	MDY	Wed, Sep 30, 1998	59.86	59.97	58.63	59.81
787	AMEX	MDY	Tue, Sep 29, 1998	61.00	61.02	59.44	60.16
786	AMEX	MDY	Mon, Sep 28, 1998	60.80	61.81	59.95	60.63
785	AMEX	MDY	Fri, Sep 25, 1998	59.39	60.64	59.03	59.97
784	AMEX	MDY	Thu, Sep 24, 1998	61.38	61.91	59.81	60.13
783	AMEX	MDY	Wed, Sep 23, 1998	60.44	62.03	60.36	62.00
782	AMEX	MDY	Tue, Sep 22, 1998	60.25	60.34	59.44	59.91
781	AMEX	MDY	Mon, Sep 21, 1998	56.83	59.48	56.83	59.06
780	AMEX	MDY	Fri, Sep 18, 1998	58.86	59.80	58.84	59.50
779	AMEX	MDY	Thu, Sep 17, 1998	58.13	59.47	57.50	59.00
778	AMEX	MDY	Wed, Sep 16, 1998	60.39	60.75	59.55	60.38
777	AMEX	MDY	Tue, Sep 15, 1998	59.00	59.73	58.72	59.39
776	AMEX	MDY	Mon, Sep 14, 1998	59.31	60.16	58.95	59.22
775	AMEX	MDY	Fri, Sep 11, 1998	56.63	58.52	56.59	58.50
774	AMEX	MDY	Thu, Sep 10, 1998	55.48	57.00	55.47	56.41
773	AMEX	MDY	Wed, Sep 9, 1998	58.64	59.41	57.53	57.53
772	AMEX	MDY	Tue, Sep 8, 1998	58.55	59.61	58.02	59.61
771	AMEX	MDY	Fri, Sep 4, 1998	56.48	56.78	54.94	56.00
770	AMEX	MDY	Thu, Sep 3, 1998	55.25	56.75	55.02	56.41
769	AMEX	MDY	Wed, Sep 2, 1998	56.27	57.94	56.02	56.75
768	AMEX	MDY	Tue, Sep 1, 1998	54.91	56.88	53.33	56.08
767	AMEX	MDY	Mon, Aug 31, 1998	58.16	58.53	53.19	53.28
766	AMEX	MDY	Fri, Aug 28, 1998	59.25	59.67	57.17	58.22
765	AMEX	MDY	Thu, Aug 27, 1998	60.03	60.19	57.89	58.31
764	AMEX	MDY	Wed, Aug 26, 1998	61.81	62.13	61.02	61.38
763	AMEX	MDY	Tue, Aug 25, 1998	63.61	63.84	62.47	62.89
762	AMEX	MDY	Mon, Aug 24, 1998	63.72	63.89	62.58	62.81
761	AMEX	MDY	Fri, Aug 21, 1998	62.64	63.27	61.22	63.16
760	AMEX	MDY	Thu, Aug 20, 1998	64.39	64.63	63.73	63.73
759	AMEX	MDY	Wed, Aug 19, 1998	66.00	66.00	64.38	64.67
758	AMEX	MDY	Tue, Aug 18, 1998	64.78	65.66	64.78	65.45
757	AMEX	MDY	Mon, Aug 17, 1998	63.42	64.47	63.31	64.27
756	AMEX	MDY	Fri, Aug 14, 1998	64.97	64.97	63.08	63.86
755	AMEX	MDY	Thu, Aug 13, 1998	64.86	65.20	63.63	63.78
754	AMEX	MDY	Wed, Aug 12, 1998	63.66	65.13	63.66	65.03
753	AMEX	MDY	Tue, Aug 11, 1998	63.34	63.56	62.20	63.00
752	AMEX	MDY	Mon, Aug 10, 1998	65.75	65.75	64.64	64.72
751	AMEX	MDY	Fri, Aug 7, 1998	64.97	66.63	64.75	65.78
750	AMEX	MDY	Thu, Aug 6, 1998	63.05	64.81	62.94	64.72
749	AMEX	MDY	Wed, Aug 5, 1998	64.13	64.56	62.36	63.77
748	AMEX	MDY	Tue, Aug 4, 1998	66.53	66.53	63.53	63.59
747	AMEX	MDY	Mon, Aug 3, 1998	66.41	66.50	65.78	65.78
746	AMEX	MDY	Fri, Jul 31, 1998	67.88	68.27	66.36	66.64
745	AMEX	MDY	Thu, Jul 30, 1998	67.33	68.06	67.20	67.98
744	AMEX	MDY	Wed, Jul 29, 1998	67.30	67.75	66.59	66.59
743	AMEX	MDY	Tue, Jul 28, 1998	67.80	68.34	66.58	67.05
742	AMEX	MDY	Mon, Jul 27, 1998	68.16	68.33	67.17	68.30
741	AMEX	MDY	Fri, Jul 24, 1998	69.52	69.53	67.61	68.30
740	AMEX	MDY	Thu, Jul 23, 1998	70.27	70.28	68.72	68.80
739	AMEX	MDY	Wed, Jul 22, 1998	70.58	70.70	69.64	70.16
738	AMEX	MDY	Tue, Jul 21, 1998	72.52	72.52	70.61	70.86
737	AMEX	MDY	Mon, Jul 20, 1998	72.11	72.38	71.84	72.22
736	AMEX	MDY	Fri, Jul 17, 1998	72.36	72.52	72.05	72.11
735	AMEX	MDY	Thu, Jul 16, 1998	71.92	72.50	70.75	72.30
734	AMEX	MDY	Wed, Jul 15, 1998	71.39	71.83	71.33	71.63
733	AMEX	MDY	Tue, Jul 14, 1998	71.34	71.72	71.23	71.39
732	AMEX	MDY	Mon, Jul 13, 1998	71.44	71.44	70.81	71.03
731	AMEX	MDY	Fri, Jul 10, 1998	71.22	71.41	70.63	70.86
730	AMEX	MDY	Thu, Jul 9, 1998	71.09	71.44	70.77	71.23
729	AMEX	MDY	Wed, Jul 8, 1998	70.55	71.38	70.48	71.31
728	AMEX	MDY	Tue, Jul 7, 1998	71.14	71.14	70.63	70.63
727	AMEX	MDY	Mon, Jul 6, 1998	70.58	70.95	70.45	70.94
726	AMEX	MDY	Thu, Jul 2, 1998	70.73	70.95	70.33	70.63
725	AMEX	MDY	Wed, Jul 1, 1998	70.31	70.95	69.97	70.95
724	AMEX	MDY	Tue, Jun 30, 1998	69.56	70.00	69.11	69.63
723	AMEX	MDY	Mon, Jun 29, 1998	69.38	70.00	69.38	69.88
722	AMEX	MDY	Fri, Jun 26, 1998	68.97	69.27	68.73	69.13
721	AMEX	MDY	Thu, Jun 25, 1998	69.33	69.70	68.59	68.78
720	AMEX	MDY	Wed, Jun 24, 1998	68.95	69.36	68.48	68.94
719	AMEX	MDY	Tue, Jun 23, 1998	68.27	68.89	68.27	68.75
718	AMEX	MDY	Mon, Jun 22, 1998	67.33	68.25	67.33	67.98
717	AMEX	MDY	Fri, Jun 19, 1998	67.13	67.44	66.75	67.14
716	AMEX	MDY	Thu, Jun 18, 1998	68.20	68.20	67.42	67.59
715	AMEX	MDY	Wed, Jun 17, 1998	68.41	69.17	68.08	68.39
714	AMEX	MDY	Tue, Jun 16, 1998	67.19	67.67	66.61	67.50
713	AMEX	MDY	Mon, Jun 15, 1998	67.30	67.72	66.06	66.06
712	AMEX	MDY	Fri, Jun 12, 1998	68.34	68.34	66.94	68.03
711	AMEX	MDY	Thu, Jun 11, 1998	68.80	69.33	67.97	68.13
710	AMEX	MDY	Wed, Jun 10, 1998	69.64	70.06	68.78	69.02
709	AMEX	MDY	Tue, Jun 9, 1998	69.86	70.33	69.64	70.08
708	AMEX	MDY	Mon, Jun 8, 1998	69.77	70.08	69.53	69.81
707	AMEX	MDY	Fri, Jun 5, 1998	69.31	69.86	68.95	69.38
706	AMEX	MDY	Thu, Jun 4, 1998	68.30	69.11	68.00	68.67
705	AMEX	MDY	Wed, Jun 3, 1998	68.59	69.09	67.72	67.72
704	AMEX	MDY	Tue, Jun 2, 1998	68.78	68.89	68.13	68.61
703	AMEX	MDY	Mon, Jun 1, 1998	68.92	69.30	68.02	68.14
702	AMEX	MDY	Fri, May 29, 1998	69.09	69.80	68.75	68.75
701	AMEX	MDY	Thu, May 28, 1998	68.84	69.39	68.44	68.94
700	AMEX	MDY	Wed, May 27, 1998	68.05	68.80	67.48	68.80
699	AMEX	MDY	Tue, May 26, 1998	70.59	70.70	68.45	68.58
698	AMEX	MDY	Fri, May 22, 1998	70.98	70.98	69.83	69.84
697	AMEX	MDY	Thu, May 21, 1998	71.33	71.33	70.31	70.72
696	AMEX	MDY	Wed, May 20, 1998	72.05	72.05	70.58	70.86
695	AMEX	MDY	Tue, May 19, 1998	71.20	71.67	70.94	71.00
694	AMEX	MDY	Mon, May 18, 1998	70.86	71.44	70.08	70.67
693	AMEX	MDY	Fri, May 15, 1998	71.89	71.92	70.89	70.97
692	AMEX	MDY	Thu, May 14, 1998	71.47	72.27	71.31	71.53
691	AMEX	MDY	Wed, May 13, 1998	72.05	72.56	71.75	71.80
690	AMEX	MDY	Tue, May 12, 1998	71.88	72.13	71.33	72.00
689	AMEX	MDY	Mon, May 11, 1998	72.75	72.86	71.69	71.81
688	AMEX	MDY	Fri, May 8, 1998	71.38	72.58	71.38	72.50
687	AMEX	MDY	Thu, May 7, 1998	71.91	72.06	71.28	71.28
686	AMEX	MDY	Wed, May 6, 1998	72.63	72.63	71.81	71.81
685	AMEX	MDY	Tue, May 5, 1998	72.56	72.69	72.13	72.38
684	AMEX	MDY	Mon, May 4, 1998	73.09	73.48	72.63	72.63
683	AMEX	MDY	Fri, May 1, 1998	72.86	73.19	72.34	73.19
682	AMEX	MDY	Thu, Apr 30, 1998	72.20	72.98	72.09	72.34
681	AMEX	MDY	Wed, Apr 29, 1998	70.88	71.63	70.55	71.28
680	AMEX	MDY	Tue, Apr 28, 1998	70.67	71.00	70.06	70.52
679	AMEX	MDY	Mon, Apr 27, 1998	70.55	70.63	69.00	69.67
678	AMEX	MDY	Fri, Apr 24, 1998	72.48	72.78	71.28	71.44
677	AMEX	MDY	Thu, Apr 23, 1998	72.91	73.09	72.14	72.20
676	AMEX	MDY	Wed, Apr 22, 1998	73.48	73.75	73.38	73.50
675	AMEX	MDY	Tue, Apr 21, 1998	73.19	73.56	72.91	73.31
674	AMEX	MDY	Mon, Apr 20, 1998	72.97	73.31	72.72	72.72
673	AMEX	MDY	Fri, Apr 17, 1998	72.19	73.17	72.03	72.75
672	AMEX	MDY	Thu, Apr 16, 1998	72.38	72.38	71.81	72.03
671	AMEX	MDY	Wed, Apr 15, 1998	72.66	72.83	72.39	72.83
670	AMEX	MDY	Tue, Apr 14, 1998	71.58	72.42	71.50	72.22
669	AMEX	MDY	Mon, Apr 13, 1998	71.27	71.66	70.89	71.47
668	AMEX	MDY	Thu, Apr 9, 1998	70.75	71.73	70.75	70.89
667	AMEX	MDY	Wed, Apr 8, 1998	70.86	71.34	70.34	70.83
666	AMEX	MDY	Tue, Apr 7, 1998	71.63	71.63	70.08	70.92
665	AMEX	MDY	Mon, Apr 6, 1998	72.72	72.86	71.59	71.83
664	AMEX	MDY	Fri, Apr 3, 1998	72.61	72.61	72.13	72.30
663	AMEX	MDY	Thu, Apr 2, 1998	71.97	72.56	71.83	72.45
662	AMEX	MDY	Wed, Apr 1, 1998	71.42	72.20	71.00	71.81
661	AMEX	MDY	Tue, Mar 31, 1998	70.98	71.75	70.84	71.30
660	AMEX	MDY	Mon, Mar 30, 1998	70.58	71.16	70.42	70.53
659	AMEX	MDY	Fri, Mar 27, 1998	71.41	71.59	70.63	70.64
658	AMEX	MDY	Thu, Mar 26, 1998	70.86	71.30	70.50	71.00
657	AMEX	MDY	Wed, Mar 25, 1998	71.81	71.81	70.28	70.80
656	AMEX	MDY	Tue, Mar 24, 1998	70.89	71.36	70.72	71.13
655	AMEX	MDY	Mon, Mar 23, 1998	70.42	71.00	70.42	70.69
654	AMEX	MDY	Fri, Mar 20, 1998	70.92	70.92	70.23	70.89
653	AMEX	MDY	Thu, Mar 19, 1998	70.69	70.97	70.53	70.91
652	AMEX	MDY	Wed, Mar 18, 1998	70.13	70.98	70.00	70.98
651	AMEX	MDY	Tue, Mar 17, 1998	70.52	70.52	69.86	70.36
650	AMEX	MDY	Mon, Mar 16, 1998	70.42	70.53	70.09	70.47
649	AMEX	MDY	Fri, Mar 13, 1998	70.50	70.53	69.66	70.00
648	AMEX	MDY	Thu, Mar 12, 1998	69.75	70.09	69.17	70.05
647	AMEX	MDY	Wed, Mar 11, 1998	69.36	70.00	69.36	69.63
646	AMEX	MDY	Tue, Mar 10, 1998	68.77	69.31	68.61	69.11
645	AMEX	MDY	Mon, Mar 9, 1998	68.63	68.98	68.23	68.44
644	AMEX	MDY	Fri, Mar 6, 1998	68.00	69.02	67.94	68.78
643	AMEX	MDY	Thu, Mar 5, 1998	67.14	68.06	67.05	67.81
642	AMEX	MDY	Wed, Mar 4, 1998	68.38	68.70	67.95	67.97
641	AMEX	MDY	Tue, Mar 3, 1998	68.19	68.50	67.97	68.50
640	AMEX	MDY	Mon, Mar 2, 1998	68.31	68.63	68.00	68.00
639	AMEX	MDY	Fri, Feb 27, 1998	68.27	68.52	67.95	68.09
638	AMEX	MDY	Thu, Feb 26, 1998	67.67	68.47	67.52	68.09
637	AMEX	MDY	Wed, Feb 25, 1998	66.98	67.88	66.98	67.88
636	AMEX	MDY	Tue, Feb 24, 1998	66.94	67.16	66.53	66.53
635	AMEX	MDY	Mon, Feb 23, 1998	67.56	67.64	67.05	67.44
634	AMEX	MDY	Fri, Feb 20, 1998	67.22	67.30	66.48	67.25
633	AMEX	MDY	Thu, Feb 19, 1998	67.11	67.22	66.75	66.88
632	AMEX	MDY	Wed, Feb 18, 1998	66.31	67.06	66.31	67.06
631	AMEX	MDY	Tue, Feb 17, 1998	66.72	66.89	66.09	66.34
630	AMEX	MDY	Fri, Feb 13, 1998	66.31	66.61	66.16	66.28
629	AMEX	MDY	Thu, Feb 12, 1998	65.94	66.45	65.63	66.44
628	AMEX	MDY	Wed, Feb 11, 1998	66.05	66.52	66.03	66.41
627	AMEX	MDY	Tue, Feb 10, 1998	65.66	66.34	65.56	66.05
626	AMEX	MDY	Mon, Feb 9, 1998	65.95	66.00	65.14	65.36
625	AMEX	MDY	Fri, Feb 6, 1998	65.30	65.83	65.22	65.75
624	AMEX	MDY	Thu, Feb 5, 1998	65.72	65.77	64.86	64.95
623	AMEX	MDY	Wed, Feb 4, 1998	64.52	65.20	64.34	65.14
622	AMEX	MDY	Tue, Feb 3, 1998	64.38	64.88	64.28	64.81
621	AMEX	MDY	Mon, Feb 2, 1998	64.33	64.59	64.00	64.23
620	AMEX	MDY	Fri, Jan 30, 1998	63.27	63.39	62.95	63.16
619	AMEX	MDY	Thu, Jan 29, 1998	62.78	63.69	62.78	62.84
618	AMEX	MDY	Wed, Jan 28, 1998	62.16	62.98	62.16	62.89
617	AMEX	MDY	Tue, Jan 27, 1998	61.11	61.92	61.11	61.77
616	AMEX	MDY	Mon, Jan 26, 1998	62.03	62.03	61.20	61.27
615	AMEX	MDY	Fri, Jan 23, 1998	62.09	62.47	61.34	61.56
614	AMEX	MDY	Thu, Jan 22, 1998	62.09	62.22	61.67	62.06
613	AMEX	MDY	Wed, Jan 21, 1998	62.42	62.83	61.88	62.47
612	AMEX	MDY	Tue, Jan 20, 1998	62.52	63.22	62.42	63.20
611	AMEX	MDY	Fri, Jan 16, 1998	61.84	62.63	61.72	62.03
610	AMEX	MDY	Thu, Jan 15, 1998	61.63	61.91	61.22	61.27
609	AMEX	MDY	Wed, Jan 14, 1998	61.67	61.89	61.13	61.89
608	AMEX	MDY	Tue, Jan 13, 1998	60.48	61.36	60.41	61.27
607	AMEX	MDY	Mon, Jan 12, 1998	59.39	60.56	58.77	60.23
606	AMEX	MDY	Fri, Jan 9, 1998	61.86	62.02	59.50	59.94
605	AMEX	MDY	Thu, Jan 8, 1998	62.75	62.80	61.81	61.81
604	AMEX	MDY	Wed, Jan 7, 1998	62.69	62.81	62.08	62.80
603	AMEX	MDY	Tue, Jan 6, 1998	63.75	63.81	62.69	62.81
602	AMEX	MDY	Mon, Jan 5, 1998	64.34	64.70	63.78	63.78
601	AMEX	MDY	Fri, Jan 2, 1998	64.52	64.52	63.64	64.06
600	AMEX	MDY	Wed, Dec 31, 1997	63.69	64.77	63.66	64.08
599	AMEX	MDY	Tue, Dec 30, 1997	62.98	63.89	62.98	63.63
598	AMEX	MDY	Mon, Dec 29, 1997	62.30	63.02	62.19	63.02
597	AMEX	MDY	Fri, Dec 26, 1997	62.13	62.13	61.36	61.78
596	AMEX	MDY	Wed, Dec 24, 1997	62.00	62.13	61.39	61.70
595	AMEX	MDY	Tue, Dec 23, 1997	63.02	63.02	62.38	62.38
594	AMEX	MDY	Mon, Dec 22, 1997	63.00	63.19	62.63	62.94
593	AMEX	MDY	Fri, Dec 19, 1997	61.69	62.66	60.75	62.25
592	AMEX	MDY	Thu, Dec 18, 1997	63.45	63.48	62.25	62.95
591	AMEX	MDY	Wed, Dec 17, 1997	63.58	63.73	63.16	63.34
590	AMEX	MDY	Tue, Dec 16, 1997	63.02	63.66	63.02	63.38
589	AMEX	MDY	Mon, Dec 15, 1997	62.86	62.94	62.22	62.89
588	AMEX	MDY	Fri, Dec 12, 1997	63.67	63.67	62.25	62.52
587	AMEX	MDY	Thu, Dec 11, 1997	63.11	63.42	62.27	63.31
586	AMEX	MDY	Wed, Dec 10, 1997	64.72	64.72	63.64	63.92
585	AMEX	MDY	Tue, Dec 9, 1997	65.25	65.25	64.48	64.48
584	AMEX	MDY	Mon, Dec 8, 1997	65.34	65.55	65.14	65.36
583	AMEX	MDY	Fri, Dec 5, 1997	63.88	65.16	63.88	65.16
582	AMEX	MDY	Thu, Dec 4, 1997	64.69	64.83	64.25	64.27
581	AMEX	MDY	Wed, Dec 3, 1997	63.73	64.30	63.63	64.19
580	AMEX	MDY	Tue, Dec 2, 1997	63.80	64.11	63.48	63.67
579	AMEX	MDY	Mon, Dec 1, 1997	63.00	63.91	62.91	63.69
578	AMEX	MDY	Fri, Nov 28, 1997	63.13	63.20	62.80	63.08
577	AMEX	MDY	Wed, Nov 26, 1997	62.92	62.97	62.55	62.94
576	AMEX	MDY	Tue, Nov 25, 1997	62.58	62.63	61.92	62.25
575	AMEX	MDY	Mon, Nov 24, 1997	62.53	62.92	61.73	61.73
574	AMEX	MDY	Fri, Nov 21, 1997	63.50	63.83	62.50	63.17
573	AMEX	MDY	Thu, Nov 20, 1997	62.70	63.50	62.66	63.27
572	AMEX	MDY	Wed, Nov 19, 1997	62.14	62.64	62.00	62.41
571	AMEX	MDY	Tue, Nov 18, 1997	63.13	63.13	62.34	62.34
570	AMEX	MDY	Mon, Nov 17, 1997	62.95	63.69	62.67	62.97
569	AMEX	MDY	Fri, Nov 14, 1997	61.23	62.22	61.23	61.84
568	AMEX	MDY	Thu, Nov 13, 1997	61.14	61.44	59.83	61.13
567	AMEX	MDY	Wed, Nov 12, 1997	61.36	61.88	60.50	60.50
566	AMEX	MDY	Tue, Nov 11, 1997	62.38	62.59	62.00	62.13
565	AMEX	MDY	Mon, Nov 10, 1997	62.61	62.92	62.00	62.00
564	AMEX	MDY	Fri, Nov 7, 1997	61.55	62.95	61.52	62.58
563	AMEX	MDY	Thu, Nov 6, 1997	63.55	63.80	63.30	63.30
562	AMEX	MDY	Wed, Nov 5, 1997	63.38	63.95	63.38	63.70
561	AMEX	MDY	Tue, Nov 4, 1997	63.03	63.50	62.89	63.38
560	AMEX	MDY	Mon, Nov 3, 1997	62.88	63.30	62.55	63.30
559	AMEX	MDY	Fri, Oct 31, 1997	62.19	62.19	61.14	62.06
558	AMEX	MDY	Thu, Oct 30, 1997	61.33	61.98	60.50	60.50
557	AMEX	MDY	Wed, Oct 29, 1997	61.81	62.73	61.63	62.09
556	AMEX	MDY	Tue, Oct 28, 1997	57.78	62.00	56.91	61.47
555	AMEX	MDY	Mon, Oct 27, 1997	63.14	63.66	58.06	60.06
554	AMEX	MDY	Fri, Oct 24, 1997	65.39	65.41	63.78	64.13
553	AMEX	MDY	Thu, Oct 23, 1997	64.00	65.03	63.97	64.88
552	AMEX	MDY	Wed, Oct 22, 1997	66.33	66.33	65.70	66.00
551	AMEX	MDY	Tue, Oct 21, 1997	65.53	66.53	65.53	66.53
550	AMEX	MDY	Mon, Oct 20, 1997	64.38	65.28	64.20	65.28
549	AMEX	MDY	Fri, Oct 17, 1997	64.89	65.05	63.36	64.25
548	AMEX	MDY	Thu, Oct 16, 1997	66.23	66.42	64.63	65.45
547	AMEX	MDY	Wed, Oct 15, 1997	65.50	66.17	65.50	66.13
546	AMEX	MDY	Tue, Oct 14, 1997	66.45	66.45	65.63	66.13
545	AMEX	MDY	Mon, Oct 13, 1997	66.19	66.34	65.97	66.00
544	AMEX	MDY	Fri, Oct 10, 1997	65.88	66.23	65.66	66.00
543	AMEX	MDY	Thu, Oct 9, 1997	65.52	66.41	65.48	66.25
542	AMEX	MDY	Wed, Oct 8, 1997	66.36	66.45	65.64	66.11
541	AMEX	MDY	Tue, Oct 7, 1997	66.30	66.36	65.98	66.20
540	AMEX	MDY	Mon, Oct 6, 1997	66.03	66.13	65.70	66.13
539	AMEX	MDY	Fri, Oct 3, 1997	66.27	66.28	64.94	65.50
538	AMEX	MDY	Thu, Oct 2, 1997	64.83	65.36	64.75	65.19
537	AMEX	MDY	Wed, Oct 1, 1997	64.89	65.13	64.64	64.81
536	AMEX	MDY	Tue, Sep 30, 1997	64.70	64.98	64.50	64.50
535	AMEX	MDY	Mon, Sep 29, 1997	64.27	64.73	64.20	64.69
534	AMEX	MDY	Fri, Sep 26, 1997	64.09	64.48	64.08	64.41
533	AMEX	MDY	Thu, Sep 25, 1997	63.97	64.52	63.97	64.09
532	AMEX	MDY	Wed, Sep 24, 1997	64.66	64.88	64.17	64.34
531	AMEX	MDY	Tue, Sep 23, 1997	64.92	64.98	64.22	64.45
530	AMEX	MDY	Mon, Sep 22, 1997	65.48	65.48	64.77	64.81
529	AMEX	MDY	Fri, Sep 19, 1997	64.59	65.08	64.59	64.91
528	AMEX	MDY	Thu, Sep 18, 1997	64.81	65.25	64.64	64.83
527	AMEX	MDY	Wed, Sep 17, 1997	64.88	64.97	64.56	64.56
526	AMEX	MDY	Tue, Sep 16, 1997	64.42	64.66	63.97	64.38
525	AMEX	MDY	Mon, Sep 15, 1997	64.13	64.23	63.69	63.84
524	AMEX	MDY	Fri, Sep 12, 1997	63.25	64.03	62.77	64.03
523	AMEX	MDY	Thu, Sep 11, 1997	62.69	63.06	62.20	62.91
522	AMEX	MDY	Wed, Sep 10, 1997	63.36	63.70	62.28	62.89
521	AMEX	MDY	Tue, Sep 9, 1997	63.45	63.86	63.22	63.63
520	AMEX	MDY	Mon, Sep 8, 1997	63.22	63.63	63.09	63.55
519	AMEX	MDY	Fri, Sep 5, 1997	63.36	63.38	62.66	63.00
518	AMEX	MDY	Thu, Sep 4, 1997	62.45	62.92	62.42	62.84
517	AMEX	MDY	Wed, Sep 3, 1997	62.33	62.89	62.19	62.64
516	AMEX	MDY	Tue, Sep 2, 1997	61.59	62.41	61.59	62.19
515	AMEX	MDY	Fri, Aug 29, 1997	61.22	61.59	61.06	61.36
514	AMEX	MDY	Thu, Aug 28, 1997	61.00	61.53	60.52	61.16
513	AMEX	MDY	Wed, Aug 27, 1997	60.91	61.53	60.84	61.41
512	AMEX	MDY	Tue, Aug 26, 1997	60.97	61.48	60.50	60.50
511	AMEX	MDY	Mon, Aug 25, 1997	60.94	61.63	60.91	61.06
510	AMEX	MDY	Fri, Aug 22, 1997	59.72	60.92	59.59	60.92
509	AMEX	MDY	Thu, Aug 21, 1997	61.56	61.56	60.02	60.63
508	AMEX	MDY	Wed, Aug 20, 1997	60.86	61.63	60.86	61.63
507	AMEX	MDY	Tue, Aug 19, 1997	60.31	61.13	60.19	61.13
506	AMEX	MDY	Mon, Aug 18, 1997	60.19	60.19	59.28	60.03
505	AMEX	MDY	Fri, Aug 15, 1997	60.06	60.45	59.98	60.09
504	AMEX	MDY	Thu, Aug 14, 1997	61.00	61.08	60.25	60.59
503	AMEX	MDY	Wed, Aug 13, 1997	61.20	61.31	60.00	60.67
502	AMEX	MDY	Tue, Aug 12, 1997	61.05	61.36	60.38	60.53
501	AMEX	MDY	Mon, Aug 11, 1997	61.23	61.23	60.11	60.84
500	AMEX	MDY	Fri, Aug 8, 1997	60.69	61.38	60.05	60.70
499	AMEX	MDY	Thu, Aug 7, 1997	62.66	62.66	61.56	61.80
498	AMEX	MDY	Wed, Aug 6, 1997	62.08	62.48	61.84	62.28
497	AMEX	MDY	Tue, Aug 5, 1997	61.53	61.95	61.36	61.88
496	AMEX	MDY	Mon, Aug 4, 1997	61.16	61.69	60.91	61.50
495	AMEX	MDY	Fri, Aug 1, 1997	61.50	61.53	60.53	61.13
494	AMEX	MDY	Thu, Jul 31, 1997	61.36	61.63	61.20	61.27
493	AMEX	MDY	Wed, Jul 30, 1997	60.52	61.14	60.36	61.09
492	AMEX	MDY	Tue, Jul 29, 1997	59.63	60.27	59.63	60.22
491	AMEX	MDY	Mon, Jul 28, 1997	60.08	60.19	59.81	59.91
490	AMEX	MDY	Fri, Jul 25, 1997	60.28	60.31	59.77	59.86
489	AMEX	MDY	Thu, Jul 24, 1997	59.81	59.97	59.25	59.84
488	AMEX	MDY	Wed, Jul 23, 1997	59.78	59.97	59.69	59.75
487	AMEX	MDY	Tue, Jul 22, 1997	58.97	59.73	58.75	59.73
486	AMEX	MDY	Mon, Jul 21, 1997	58.84	59.06	58.50	58.63
485	AMEX	MDY	Fri, Jul 18, 1997	59.19	59.42	58.50	58.88
484	AMEX	MDY	Thu, Jul 17, 1997	59.95	59.95	59.42	59.50
483	AMEX	MDY	Wed, Jul 16, 1997	59.38	60.00	59.30	60.00
482	AMEX	MDY	Tue, Jul 15, 1997	59.06	59.25	58.81	59.25
481	AMEX	MDY	Mon, Jul 14, 1997	58.67	58.88	58.50	58.66
480	AMEX	MDY	Fri, Jul 11, 1997	57.89	58.55	57.73	58.38
479	AMEX	MDY	Thu, Jul 10, 1997	57.34	57.91	57.17	57.81
478	AMEX	MDY	Wed, Jul 9, 1997	57.92	57.98	57.16	57.28
477	AMEX	MDY	Tue, Jul 8, 1997	57.31	57.77	57.16	57.63
476	AMEX	MDY	Mon, Jul 7, 1997	57.78	57.78	57.19	57.25
475	AMEX	MDY	Thu, Jul 3, 1997	57.38	57.44	57.03	57.25
474	AMEX	MDY	Wed, Jul 2, 1997	56.59	56.86	56.48	56.73
473	AMEX	MDY	Tue, Jul 1, 1997	56.03	56.44	55.88	56.31
472	AMEX	MDY	Mon, Jun 30, 1997	56.19	56.47	55.80	55.92
471	AMEX	MDY	Fri, Jun 27, 1997	55.97	56.20	55.81	56.19
470	AMEX	MDY	Thu, Jun 26, 1997	55.92	56.06	55.59	55.81
469	AMEX	MDY	Wed, Jun 25, 1997	56.17	56.39	55.75	55.81
468	AMEX	MDY	Tue, Jun 24, 1997	56.23	56.44	55.91	56.39
467	AMEX	MDY	Mon, Jun 23, 1997	56.45	56.55	55.27	55.59
466	AMEX	MDY	Fri, Jun 20, 1997	56.89	56.92	56.30	56.53
465	AMEX	MDY	Thu, Jun 19, 1997	56.83	57.05	56.55	57.05
464	AMEX	MDY	Wed, Jun 18, 1997	56.17	56.64	56.13	56.59
463	AMEX	MDY	Tue, Jun 17, 1997	56.03	56.67	55.94	56.61
462	AMEX	MDY	Mon, Jun 16, 1997	56.53	56.53	56.06	56.22
461	AMEX	MDY	Fri, Jun 13, 1997	56.23	56.55	55.94	56.55
460	AMEX	MDY	Thu, Jun 12, 1997	55.78	56.00	55.48	56.00
459	AMEX	MDY	Wed, Jun 11, 1997	55.48	55.59	55.22	55.50
458	AMEX	MDY	Tue, Jun 10, 1997	55.30	55.56	55.00	55.48
457	AMEX	MDY	Mon, Jun 9, 1997	55.30	55.42	55.08	55.14
456	AMEX	MDY	Fri, Jun 6, 1997	54.63	55.30	54.63	55.30
455	AMEX	MDY	Thu, Jun 5, 1997	54.52	55.05	54.52	54.75
454	AMEX	MDY	Wed, Jun 4, 1997	54.66	54.83	54.45	54.66
453	AMEX	MDY	Tue, Jun 3, 1997	54.75	55.03	54.52	54.52
452	AMEX	MDY	Mon, Jun 2, 1997	54.77	54.95	54.47	54.92
451	AMEX	MDY	Fri, May 30, 1997	52.88	54.50	52.88	54.34
450	AMEX	MDY	Thu, May 29, 1997	54.20	54.20	53.88	54.03
449	AMEX	MDY	Wed, May 28, 1997	53.86	54.30	53.86	54.00
448	AMEX	MDY	Tue, May 27, 1997	53.75	54.09	53.56	54.09
447	AMEX	MDY	Fri, May 23, 1997	53.36	53.95	53.23	53.95
446	AMEX	MDY	Thu, May 22, 1997	53.23	53.25	53.00	53.09
445	AMEX	MDY	Wed, May 21, 1997	53.28	53.41	52.95	53.00
444	AMEX	MDY	Tue, May 20, 1997	52.53	53.13	52.17	53.13
443	AMEX	MDY	Mon, May 19, 1997	52.38	52.84	52.38	52.48
442	AMEX	MDY	Fri, May 16, 1997	52.78	52.78	52.22	52.50
441	AMEX	MDY	Thu, May 15, 1997	52.41	53.05	52.41	52.84
440	AMEX	MDY	Wed, May 14, 1997	52.86	53.13	52.58	52.67
439	AMEX	MDY	Tue, May 13, 1997	52.80	52.80	52.23	52.64
438	AMEX	MDY	Mon, May 12, 1997	52.41	52.88	52.27	52.88
437	AMEX	MDY	Fri, May 9, 1997	52.61	52.72	51.77	51.89
436	AMEX	MDY	Thu, May 8, 1997	51.78	52.58	51.56	52.27
435	AMEX	MDY	Wed, May 7, 1997	52.08	52.34	51.52	51.52
434	AMEX	MDY	Tue, May 6, 1997	52.84	52.84	52.00	52.33
433	AMEX	MDY	Mon, May 5, 1997	52.00	53.06	51.80	53.00
432	AMEX	MDY	Fri, May 2, 1997	50.34	51.89	50.34	51.80
431	AMEX	MDY	Thu, May 1, 1997	50.17	50.59	50.17	50.22
430	AMEX	MDY	Wed, Apr 30, 1997	49.50	50.42	49.50	50.13
429	AMEX	MDY	Tue, Apr 29, 1997	49.67	50.11	49.50	50.00
428	AMEX	MDY	Mon, Apr 28, 1997	48.16	48.83	48.03	48.70
427	AMEX	MDY	Fri, Apr 25, 1997	49.06	49.06	48.41	48.48
426	AMEX	MDY	Thu, Apr 24, 1997	49.58	49.61	48.91	49.16
425	AMEX	MDY	Wed, Apr 23, 1997	48.73	49.22	48.73	49.06
424	AMEX	MDY	Tue, Apr 22, 1997	48.31	48.83	48.11	48.83
423	AMEX	MDY	Mon, Apr 21, 1997	49.19	49.19	48.14	48.25
422	AMEX	MDY	Fri, Apr 18, 1997	49.50	49.59	49.11	49.22
421	AMEX	MDY	Thu, Apr 17, 1997	49.28	49.59	48.98	49.16
420	AMEX	MDY	Wed, Apr 16, 1997	49.06	49.34	48.75	48.98
419	AMEX	MDY	Tue, Apr 15, 1997	49.58	49.58	48.95	49.05
418	AMEX	MDY	Mon, Apr 14, 1997	48.23	48.69	48.19	48.69
417	AMEX	MDY	Fri, Apr 11, 1997	49.00	49.13	48.13	48.13
416	AMEX	MDY	Thu, Apr 10, 1997	49.84	49.86	49.31	49.38
415	AMEX	MDY	Wed, Apr 9, 1997	50.19	50.28	49.75	49.89
414	AMEX	MDY	Tue, Apr 8, 1997	49.59	50.08	49.53	49.91
413	AMEX	MDY	Mon, Apr 7, 1997	49.44	49.83	49.44	49.66
412	AMEX	MDY	Fri, Apr 4, 1997	48.30	49.25	48.30	49.25
411	AMEX	MDY	Thu, Apr 3, 1997	48.41	48.70	48.02	48.70
410	AMEX	MDY	Wed, Apr 2, 1997	48.75	48.88	48.02	48.19
409	AMEX	MDY	Tue, Apr 1, 1997	48.42	48.92	48.39	48.75
408	AMEX	MDY	Mon, Mar 31, 1997	49.84	49.84	48.67	48.94
407	AMEX	MDY	Thu, Mar 27, 1997	50.97	51.13	49.25	50.00
406	AMEX	MDY	Wed, Mar 26, 1997	50.86	51.11	50.61	50.98
405	AMEX	MDY	Tue, Mar 25, 1997	50.80	51.19	50.44	50.81
404	AMEX	MDY	Mon, Mar 24, 1997	50.55	50.56	50.13	50.56
403	AMEX	MDY	Fri, Mar 21, 1997	50.67	50.91	50.58	50.59
402	AMEX	MDY	Thu, Mar 20, 1997	50.50	50.88	50.13	50.61
401	AMEX	MDY	Wed, Mar 19, 1997	50.95	50.95	50.27	50.45
400	AMEX	MDY	Tue, Mar 18, 1997	51.25	51.47	50.83	50.83
399	AMEX	MDY	Mon, Mar 17, 1997	51.42	51.44	50.92	51.39
398	AMEX	MDY	Fri, Mar 14, 1997	51.91	51.91	51.63	51.84
397	AMEX	MDY	Thu, Mar 13, 1997	51.48	51.81	51.31	51.31
396	AMEX	MDY	Wed, Mar 12, 1997	52.25	52.33	51.56	51.66
395	AMEX	MDY	Tue, Mar 11, 1997	52.48	52.55	52.25	52.25
394	AMEX	MDY	Mon, Mar 10, 1997	52.23	52.47	52.00	52.27
393	AMEX	MDY	Fri, Mar 7, 1997	52.17	52.30	51.95	52.27
392	AMEX	MDY	Thu, Mar 6, 1997	51.97	52.08	51.70	51.94
391	AMEX	MDY	Wed, Mar 5, 1997	51.75	51.97	51.56	51.97
390	AMEX	MDY	Tue, Mar 4, 1997	51.41	51.81	51.22	51.69
389	AMEX	MDY	Mon, Mar 3, 1997	50.95	51.38	50.84	51.38
388	AMEX	MDY	Fri, Feb 28, 1997	51.20	51.36	50.83	51.19
387	AMEX	MDY	Thu, Feb 27, 1997	51.89	52.11	51.25	51.25
386	AMEX	MDY	Wed, Feb 26, 1997	52.34	52.38	50.98	51.83
385	AMEX	MDY	Tue, Feb 25, 1997	52.16	52.38	52.06	52.25
384	AMEX	MDY	Mon, Feb 24, 1997	51.69	52.00	51.53	51.97
383	AMEX	MDY	Fri, Feb 21, 1997	51.70	52.38	51.52	51.73
382	AMEX	MDY	Thu, Feb 20, 1997	52.23	52.45	51.61	51.63
381	AMEX	MDY	Wed, Feb 19, 1997	52.55	52.83	52.23	52.41
380	AMEX	MDY	Tue, Feb 18, 1997	52.77	52.77	52.25	52.72
379	AMEX	MDY	Fri, Feb 14, 1997	52.55	52.61	52.22	52.48
378	AMEX	MDY	Thu, Feb 13, 1997	52.31	52.56	52.11	52.31
377	AMEX	MDY	Wed, Feb 12, 1997	51.22	52.06	51.22	52.06
376	AMEX	MDY	Tue, Feb 11, 1997	51.39	51.44	50.88	51.33
375	AMEX	MDY	Mon, Feb 10, 1997	51.73	51.80	51.03	51.22
374	AMEX	MDY	Fri, Feb 7, 1997	51.78	51.80	51.16	51.75
373	AMEX	MDY	Thu, Feb 6, 1997	51.05	51.36	50.89	51.05
372	AMEX	MDY	Wed, Feb 5, 1997	51.56	51.75	50.22	51.03
371	AMEX	MDY	Tue, Feb 4, 1997	51.77	51.77	51.47	51.56
370	AMEX	MDY	Mon, Feb 3, 1997	51.80	51.83	51.53	51.77
369	AMEX	MDY	Fri, Jan 31, 1997	51.84	52.08	51.75	51.75
368	AMEX	MDY	Thu, Jan 30, 1997	51.08	51.56	51.05	51.36
367	AMEX	MDY	Wed, Jan 29, 1997	51.19	51.19	50.88	51.09
366	AMEX	MDY	Tue, Jan 28, 1997	51.69	51.69	50.61	50.78
365	AMEX	MDY	Mon, Jan 27, 1997	51.13	51.27	50.75	50.75
364	AMEX	MDY	Fri, Jan 24, 1997	51.61	51.61	50.95	50.95
363	AMEX	MDY	Thu, Jan 23, 1997	52.19	52.50	51.16	51.16
362	AMEX	MDY	Wed, Jan 22, 1997	51.92	52.02	51.61	51.84
361	AMEX	MDY	Tue, Jan 21, 1997	51.63	52.03	51.63	51.69
360	AMEX	MDY	Mon, Jan 20, 1997	51.58	51.83	51.48	51.64
359	AMEX	MDY	Fri, Jan 17, 1997	51.56	51.84	51.27	51.84
358	AMEX	MDY	Thu, Jan 16, 1997	51.38	51.45	51.22	51.38
357	AMEX	MDY	Wed, Jan 15, 1997	51.20	51.38	50.88	51.31
356	AMEX	MDY	Tue, Jan 14, 1997	51.14	51.39	50.83	51.39
355	AMEX	MDY	Mon, Jan 13, 1997	51.27	51.27	50.63	50.84
354	AMEX	MDY	Fri, Jan 10, 1997	49.70	51.13	49.70	51.09
353	AMEX	MDY	Thu, Jan 9, 1997	50.48	50.73	50.33	50.58
352	AMEX	MDY	Wed, Jan 8, 1997	50.69	50.75	50.08	50.08
351	AMEX	MDY	Tue, Jan 7, 1997	50.05	50.48	49.88	50.44
350	AMEX	MDY	Mon, Jan 6, 1997	50.13	50.27	49.86	50.09
349	AMEX	MDY	Fri, Jan 3, 1997	49.56	49.89	49.52	49.70
348	AMEX	MDY	Thu, Jan 2, 1997	49.81	49.81	48.86	49.27
347	AMEX	MDY	Tue, Dec 31, 1996	49.55	49.73	49.48	49.50
346	AMEX	MDY	Mon, Dec 30, 1996	49.81	49.91	49.45	49.47
345	AMEX	MDY	Fri, Dec 27, 1996	49.83	49.86	49.45	49.80
344	AMEX	MDY	Thu, Dec 26, 1996	49.36	49.55	49.36	49.47
343	AMEX	MDY	Tue, Dec 24, 1996	49.23	49.31	49.02	49.31
342	AMEX	MDY	Mon, Dec 23, 1996	49.20	49.25	48.95	48.98
341	AMEX	MDY	Fri, Dec 20, 1996	49.45	49.80	49.16	49.28
340	AMEX	MDY	Thu, Dec 19, 1996	50.28	50.44	50.17	50.44
339	AMEX	MDY	Wed, Dec 18, 1996	49.69	49.81	49.58	49.63
338	AMEX	MDY	Tue, Dec 17, 1996	49.00	49.27	48.72	49.05
337	AMEX	MDY	Mon, Dec 16, 1996	49.75	49.88	49.08	49.08
336	AMEX	MDY	Fri, Dec 13, 1996	49.81	49.81	49.17	49.50
335	AMEX	MDY	Thu, Dec 12, 1996	50.66	50.66	49.81	49.81
334	AMEX	MDY	Wed, Dec 11, 1996	50.67	50.67	49.91	50.25
333	AMEX	MDY	Tue, Dec 10, 1996	51.33	51.41	50.94	50.94
332	AMEX	MDY	Mon, Dec 9, 1996	50.67	51.31	50.67	51.31
331	AMEX	MDY	Fri, Dec 6, 1996	49.61	50.66	48.91	50.42
330	AMEX	MDY	Thu, Dec 5, 1996	50.80	51.19	50.73	50.91
329	AMEX	MDY	Wed, Dec 4, 1996	51.20	51.27	50.64	50.88
328	AMEX	MDY	Tue, Dec 3, 1996	51.52	51.84	51.34	51.34
327	AMEX	MDY	Mon, Dec 2, 1996	50.92	51.33	50.92	51.33
326	AMEX	MDY	Fri, Nov 29, 1996	51.19	51.27	51.03	51.03
325	AMEX	MDY	Wed, Nov 27, 1996	51.09	51.09	50.78	51.05
324	AMEX	MDY	Tue, Nov 26, 1996	51.25	51.28	50.67	50.97
323	AMEX	MDY	Mon, Nov 25, 1996	50.89	51.20	50.88	51.17
322	AMEX	MDY	Fri, Nov 22, 1996	50.28	50.91	50.28	50.88
321	AMEX	MDY	Thu, Nov 21, 1996	50.61	50.61	50.05	50.45
320	AMEX	MDY	Wed, Nov 20, 1996	50.34	50.64	50.11	50.44
319	AMEX	MDY	Tue, Nov 19, 1996	50.22	50.33	50.16	50.16
318	AMEX	MDY	Mon, Nov 18, 1996	50.31	50.39	49.98	50.39
317	AMEX	MDY	Fri, Nov 15, 1996	50.55	50.58	50.23	50.25
316	AMEX	MDY	Thu, Nov 14, 1996	49.89	50.36	49.89	50.27
315	AMEX	MDY	Wed, Nov 13, 1996	49.86	50.00	49.70	49.78
314	AMEX	MDY	Tue, Nov 12, 1996	49.98	50.09	49.70	50.09
313	AMEX	MDY	Mon, Nov 11, 1996	49.59	49.77	49.48	49.64
312	AMEX	MDY	Fri, Nov 8, 1996	49.45	49.55	49.19	49.55
311	AMEX	MDY	Thu, Nov 7, 1996	49.34	49.58	49.25	49.50
310	AMEX	MDY	Wed, Nov 6, 1996	48.81	49.30	48.81	49.30
309	AMEX	MDY	Tue, Nov 5, 1996	48.64	48.78	48.52	48.58
308	AMEX	MDY	Mon, Nov 4, 1996	48.28	48.28	48.06	48.20
307	AMEX	MDY	Fri, Nov 1, 1996	48.38	48.38	48.06	48.19
306	AMEX	MDY	Thu, Oct 31, 1996	48.08	48.22	48.06	48.17
305	AMEX	MDY	Wed, Oct 30, 1996	47.80	47.94	47.73	47.83
304	AMEX	MDY	Tue, Oct 29, 1996	48.27	48.27	47.64	48.00
303	AMEX	MDY	Mon, Oct 28, 1996	48.28	48.38	47.81	47.81
302	AMEX	MDY	Fri, Oct 25, 1996	48.38	48.45	48.19	48.19
301	AMEX	MDY	Thu, Oct 24, 1996	48.53	48.53	48.27	48.38
300	AMEX	MDY	Wed, Oct 23, 1996	47.94	48.45	47.94	48.45
299	AMEX	MDY	Tue, Oct 22, 1996	48.25	48.53	48.14	48.19
298	AMEX	MDY	Mon, Oct 21, 1996	48.95	48.95	48.63	48.63
297	AMEX	MDY	Fri, Oct 18, 1996	48.94	48.94	48.63	48.78
296	AMEX	MDY	Thu, Oct 17, 1996	48.84	48.84	48.63	48.75
295	AMEX	MDY	Wed, Oct 16, 1996	48.84	48.84	48.52	48.55
294	AMEX	MDY	Tue, Oct 15, 1996	49.14	49.14	48.59	48.70
293	AMEX	MDY	Mon, Oct 14, 1996	48.75	48.80	48.63	48.69
292	AMEX	MDY	Fri, Oct 11, 1996	48.38	48.63	48.38	48.38
291	AMEX	MDY	Thu, Oct 10, 1996	48.08	48.31	48.03	48.27
290	AMEX	MDY	Wed, Oct 9, 1996	48.33	48.33	47.97	47.97
289	AMEX	MDY	Tue, Oct 8, 1996	48.86	48.86	48.25	48.25
288	AMEX	MDY	Mon, Oct 7, 1996	48.91	48.94	48.70	48.94
287	AMEX	MDY	Fri, Oct 4, 1996	48.55	48.95	48.50	48.95
286	AMEX	MDY	Thu, Oct 3, 1996	48.23	48.45	48.20	48.39
285	AMEX	MDY	Wed, Oct 2, 1996	48.20	48.52	48.13	48.13
284	AMEX	MDY	Tue, Oct 1, 1996	47.86	48.13	47.84	47.94
283	AMEX	MDY	Mon, Sep 30, 1996	48.06	48.39	47.95	47.95
282	AMEX	MDY	Fri, Sep 27, 1996	48.06	48.34	48.06	48.09
281	AMEX	MDY	Thu, Sep 26, 1996	47.97	48.28	47.81	48.25
280	AMEX	MDY	Wed, Sep 25, 1996	47.89	47.89	47.59	47.72
279	AMEX	MDY	Tue, Sep 24, 1996	47.30	47.77	47.22	47.61
278	AMEX	MDY	Mon, Sep 23, 1996	47.19	47.34	47.11	47.30
277	AMEX	MDY	Fri, Sep 20, 1996	47.45	47.47	47.22	47.47
276	AMEX	MDY	Thu, Sep 19, 1996	47.20	47.44	47.09	47.44
275	AMEX	MDY	Wed, Sep 18, 1996	47.52	47.56	47.09	47.09
274	AMEX	MDY	Tue, Sep 17, 1996	47.83	47.83	47.25	47.50
273	AMEX	MDY	Mon, Sep 16, 1996	47.53	47.86	47.42	47.78
272	AMEX	MDY	Fri, Sep 13, 1996	47.48	47.52	47.33	47.38
271	AMEX	MDY	Thu, Sep 12, 1996	46.92	47.02	46.75	47.00
270	AMEX	MDY	Wed, Sep 11, 1996	46.55	46.69	46.39	46.69
269	AMEX	MDY	Tue, Sep 10, 1996	46.19	46.30	46.19	46.27
268	AMEX	MDY	Mon, Sep 9, 1996	46.36	46.36	46.09	46.16
267	AMEX	MDY	Fri, Sep 6, 1996	45.94	46.20	45.78	46.06
266	AMEX	MDY	Thu, Sep 5, 1996	45.75	46.06	45.42	45.42
265	AMEX	MDY	Wed, Sep 4, 1996	46.00	46.03	45.88	46.03
264	AMEX	MDY	Tue, Sep 3, 1996	45.50	46.11	45.31	45.92
263	AMEX	MDY	Fri, Aug 30, 1996	46.16	46.17	45.80	46.05
262	AMEX	MDY	Thu, Aug 29, 1996	46.44	46.44	45.89	45.89
261	AMEX	MDY	Wed, Aug 28, 1996	46.56	46.70	46.44	46.70
260	AMEX	MDY	Tue, Aug 27, 1996	46.19	46.44	46.19	46.41
259	AMEX	MDY	Mon, Aug 26, 1996	46.23	46.23	45.95	45.95
258	AMEX	MDY	Fri, Aug 23, 1996	46.36	46.44	46.13	46.33
257	AMEX	MDY	Thu, Aug 22, 1996	46.19	46.53	46.17	46.44
256	AMEX	MDY	Wed, Aug 21, 1996	45.59	45.84	45.59	45.63
255	AMEX	MDY	Tue, Aug 20, 1996	46.03	46.08	45.88	46.02
254	AMEX	MDY	Mon, Aug 19, 1996	46.16	46.16	45.81	45.91
253	AMEX	MDY	Fri, Aug 16, 1996	46.28	46.28	46.03	46.17
252	AMEX	MDY	Thu, Aug 15, 1996	45.63	45.94	45.52	45.86
251	AMEX	MDY	Wed, Aug 14, 1996	45.38	45.69	45.28	45.66
250	AMEX	MDY	Tue, Aug 13, 1996	45.48	45.48	45.11	45.14
249	AMEX	MDY	Mon, Aug 12, 1996	45.31	45.59	45.22	45.59
248	AMEX	MDY	Fri, Aug 9, 1996	45.16	45.58	45.09	45.22
247	AMEX	MDY	Thu, Aug 8, 1996	45.70	45.70	45.33	45.55
246	AMEX	MDY	Wed, Aug 7, 1996	45.45	45.50	45.23	45.44
245	AMEX	MDY	Tue, Aug 6, 1996	44.73	45.16	44.73	45.16
244	AMEX	MDY	Mon, Aug 5, 1996	45.22	45.28	44.78	44.78
243	AMEX	MDY	Fri, Aug 2, 1996	45.25	45.39	45.09	45.36
242	AMEX	MDY	Thu, Aug 1, 1996	43.77	44.50	43.77	44.38
241	AMEX	MDY	Wed, Jul 31, 1996	43.66	43.95	43.42	43.69
240	AMEX	MDY	Tue, Jul 30, 1996	43.42	43.44	42.89	43.17
239	AMEX	MDY	Mon, Jul 29, 1996	43.25	43.50	43.03	43.03
238	AMEX	MDY	Fri, Jul 26, 1996	43.39	43.75	43.39	43.73
237	AMEX	MDY	Thu, Jul 25, 1996	42.98	43.31	42.98	43.06
236	AMEX	MDY	Wed, Jul 24, 1996	41.80	42.81	41.47	42.59
235	AMEX	MDY	Tue, Jul 23, 1996	43.77	43.77	42.30	42.30
234	AMEX	MDY	Mon, Jul 22, 1996	43.78	43.88	43.25	43.48
233	AMEX	MDY	Fri, Jul 19, 1996	44.56	44.59	43.64	44.27
232	AMEX	MDY	Thu, Jul 18, 1996	43.83	44.73	43.83	44.73
231	AMEX	MDY	Wed, Jul 17, 1996	43.94	43.94	43.50	43.86
230	AMEX	MDY	Tue, Jul 16, 1996	43.16	43.66	40.83	42.88
229	AMEX	MDY	Mon, Jul 15, 1996	44.63	44.63	42.98	43.02
228	AMEX	MDY	Fri, Jul 12, 1996	45.00	45.00	44.30	44.64
227	AMEX	MDY	Thu, Jul 11, 1996	45.41	45.41	44.03	44.52
226	AMEX	MDY	Wed, Jul 10, 1996	45.94	45.94	45.17	45.70
225	AMEX	MDY	Tue, Jul 9, 1996	45.75	45.83	45.64	45.83
224	AMEX	MDY	Mon, Jul 8, 1996	45.64	45.84	45.47	45.50
223	AMEX	MDY	Fri, Jul 5, 1996	45.56	46.22	45.56	45.63
222	AMEX	MDY	Wed, Jul 3, 1996	47.00	47.00	46.56	46.56
221	AMEX	MDY	Tue, Jul 2, 1996	47.27	47.27	47.00	47.00
220	AMEX	MDY	Mon, Jul 1, 1996	46.83	47.28	46.83	47.28
219	AMEX	MDY	Fri, Jun 28, 1996	46.52	46.89	46.50	46.53
218	AMEX	MDY	Thu, Jun 27, 1996	45.78	46.19	45.72	46.19
217	AMEX	MDY	Wed, Jun 26, 1996	46.58	46.58	45.73	45.73
216	AMEX	MDY	Tue, Jun 25, 1996	47.06	47.06	46.53	46.61
215	AMEX	MDY	Mon, Jun 24, 1996	46.75	46.98	46.72	46.98
214	AMEX	MDY	Fri, Jun 21, 1996	46.97	46.97	46.61	46.67
213	AMEX	MDY	Thu, Jun 20, 1996	46.94	46.98	46.25	46.64
212	AMEX	MDY	Wed, Jun 19, 1996	47.16	47.28	47.00	47.00
211	AMEX	MDY	Tue, Jun 18, 1996	47.47	47.47	47.00	47.00
210	AMEX	MDY	Mon, Jun 17, 1996	47.61	47.61	47.17	47.33
209	AMEX	MDY	Fri, Jun 14, 1996	47.69	47.78	47.47	47.50
208	AMEX	MDY	Thu, Jun 13, 1996	48.11	48.11	47.47	47.66
207	AMEX	MDY	Wed, Jun 12, 1996	48.14	48.19	47.98	47.98
206	AMEX	MDY	Tue, Jun 11, 1996	48.11	48.11	47.84	47.88
205	AMEX	MDY	Mon, Jun 10, 1996	47.73	47.88	47.67	47.75
204	AMEX	MDY	Fri, Jun 7, 1996	46.59	47.81	46.59	47.67
203	AMEX	MDY	Thu, Jun 6, 1996	48.59	48.59	47.75	47.75
202	AMEX	MDY	Wed, Jun 5, 1996	48.25	48.38	48.13	48.38
201	AMEX	MDY	Tue, Jun 4, 1996	47.95	48.19	47.89	48.13
200	AMEX	MDY	Mon, Jun 3, 1996	47.88	47.95	47.67	47.73
199	AMEX	MDY	Fri, May 31, 1996	47.97	48.05	47.64	47.64
198	AMEX	MDY	Thu, May 30, 1996	47.55	47.81	47.38	47.81
197	AMEX	MDY	Wed, May 29, 1996	48.08	48.08	47.31	47.31
196	AMEX	MDY	Tue, May 28, 1996	48.47	48.47	47.86	47.95
195	AMEX	MDY	Fri, May 24, 1996	48.50	48.50	48.34	48.34
194	AMEX	MDY	Thu, May 23, 1996	48.52	48.56	48.27	48.31
193	AMEX	MDY	Wed, May 22, 1996	48.22	48.38	48.08	48.38
192	AMEX	MDY	Tue, May 21, 1996	48.53	48.53	48.39	48.39
191	AMEX	MDY	Mon, May 20, 1996	48.34	48.44	48.14	48.44
190	AMEX	MDY	Fri, May 17, 1996	48.38	48.44	48.06	48.06
189	AMEX	MDY	Thu, May 16, 1996	47.73	48.05	47.64	47.98
188	AMEX	MDY	Wed, May 15, 1996	48.13	48.23	47.95	47.97
187	AMEX	MDY	Tue, May 14, 1996	47.89	47.98	47.75	47.97
186	AMEX	MDY	Mon, May 13, 1996	47.36	47.73	47.25	47.69
185	AMEX	MDY	Fri, May 10, 1996	47.00	47.23	46.88	47.23
184	AMEX	MDY	Thu, May 9, 1996	46.53	46.67	46.48	46.58
183	AMEX	MDY	Wed, May 8, 1996	46.19	46.55	45.75	46.55
182	AMEX	MDY	Tue, May 7, 1996	46.86	46.86	46.53	46.53
181	AMEX	MDY	Mon, May 6, 1996	47.19	47.19	46.41	46.72
180	AMEX	MDY	Fri, May 3, 1996	47.00	47.16	46.66	46.80
179	AMEX	MDY	Thu, May 2, 1996	47.30	47.39	46.67	46.69
178	AMEX	MDY	Wed, May 1, 1996	47.19	47.52	47.19	47.47
177	AMEX	MDY	Tue, Apr 30, 1996	47.28	47.34	47.11	47.28
176	AMEX	MDY	Mon, Apr 29, 1996	47.25	47.36	47.25	47.27
175	AMEX	MDY	Fri, Apr 26, 1996	47.34	47.42	47.06	47.38
174	AMEX	MDY	Thu, Apr 25, 1996	47.05	47.20	46.92	47.09
173	AMEX	MDY	Wed, Apr 24, 1996	46.80	46.95	46.70	46.95
172	AMEX	MDY	Tue, Apr 23, 1996	46.47	46.64	46.47	46.64
171	AMEX	MDY	Mon, Apr 22, 1996	46.16	46.48	46.16	46.30
170	AMEX	MDY	Fri, Apr 19, 1996	45.89	45.91	45.78	45.91
169	AMEX	MDY	Thu, Apr 18, 1996	45.63	45.73	45.53	45.66
168	AMEX	MDY	Wed, Apr 17, 1996	45.89	45.89	45.44	45.47
167	AMEX	MDY	Tue, Apr 16, 1996	45.59	45.92	45.30	45.83
166	AMEX	MDY	Mon, Apr 15, 1996	45.38	45.44	45.16	45.38
165	AMEX	MDY	Fri, Apr 12, 1996	44.84	45.19	44.75	45.09
164	AMEX	MDY	Thu, Apr 11, 1996	44.91	45.19	44.22	44.59
163	AMEX	MDY	Wed, Apr 10, 1996	45.42	45.69	44.80	44.83
162	AMEX	MDY	Tue, Apr 9, 1996	45.58	45.63	45.42	45.47
161	AMEX	MDY	Mon, Apr 8, 1996	44.92	45.30	44.70	45.30
160	AMEX	MDY	Thu, Apr 4, 1996	46.22	46.22	46.13	46.13
159	AMEX	MDY	Wed, Apr 3, 1996	46.00	46.23	46.00	46.23
158	AMEX	MDY	Tue, Apr 2, 1996	46.25	46.25	46.09	46.13
157	AMEX	MDY	Mon, Apr 1, 1996	46.14	46.33	45.97	46.20
156	AMEX	MDY	Fri, Mar 29, 1996	45.80	45.92	45.78	45.78
155	AMEX	MDY	Thu, Mar 28, 1996	45.28	45.63	45.28	45.50
154	AMEX	MDY	Wed, Mar 27, 1996	45.64	45.83	45.38	45.38
153	AMEX	MDY	Tue, Mar 26, 1996	45.63	45.92	45.41	45.55
152	AMEX	MDY	Mon, Mar 25, 1996	46.23	46.27	45.63	45.63
151	AMEX	MDY	Fri, Mar 22, 1996	45.80	45.91	45.72	45.88
150	AMEX	MDY	Thu, Mar 21, 1996	45.97	45.97	45.73	45.83
149	AMEX	MDY	Wed, Mar 20, 1996	46.23	46.23	45.69	45.80
148	AMEX	MDY	Tue, Mar 19, 1996	46.72	46.72	46.22	46.36
147	AMEX	MDY	Mon, Mar 18, 1996	45.97	46.30	45.97	46.28
146	AMEX	MDY	Fri, Mar 15, 1996	45.59	45.61	45.38	45.52
145	AMEX	MDY	Thu, Mar 14, 1996	45.50	45.75	45.50	45.67
144	AMEX	MDY	Wed, Mar 13, 1996	44.89	45.31	44.89	45.23
143	AMEX	MDY	Tue, Mar 12, 1996	44.89	44.94	44.50	44.55
142	AMEX	MDY	Mon, Mar 11, 1996	44.55	45.11	44.55	45.11
141	AMEX	MDY	Fri, Mar 8, 1996	45.14	45.55	44.11	44.48
140	AMEX	MDY	Thu, Mar 7, 1996	46.09	46.20	45.98	46.17
139	AMEX	MDY	Wed, Mar 6, 1996	45.89	46.30	45.86	46.20
138	AMEX	MDY	Tue, Mar 5, 1996	45.95	46.11	45.73	45.73
137	AMEX	MDY	Mon, Mar 4, 1996	45.38	46.13	45.38	46.13
136	AMEX	MDY	Fri, Mar 1, 1996	45.92	45.92	45.03	45.31
135	AMEX	MDY	Thu, Feb 29, 1996	46.02	46.02	45.58	45.58
134	AMEX	MDY	Wed, Feb 28, 1996	46.28	46.41	46.25	46.36
133	AMEX	MDY	Tue, Feb 27, 1996	46.27	46.27	45.97	46.08
132	AMEX	MDY	Mon, Feb 26, 1996	46.00	46.34	45.91	46.11
131	AMEX	MDY	Fri, Feb 23, 1996	46.52	46.67	46.16	46.25
130	AMEX	MDY	Thu, Feb 22, 1996	45.97	46.36	45.97	46.36
129	AMEX	MDY	Wed, Feb 21, 1996	45.22	45.55	45.17	45.47
128	AMEX	MDY	Tue, Feb 20, 1996	45.14	45.31	44.89	45.13
127	AMEX	MDY	Fri, Feb 16, 1996	45.48	45.52	45.38	45.41
126	AMEX	MDY	Thu, Feb 15, 1996	45.28	45.55	45.28	45.39
125	AMEX	MDY	Wed, Feb 14, 1996	45.44	45.56	45.08	45.13
124	AMEX	MDY	Tue, Feb 13, 1996	45.05	45.55	45.05	45.27
123	AMEX	MDY	Mon, Feb 12, 1996	45.31	45.52	45.28	45.44
122	AMEX	MDY	Fri, Feb 9, 1996	45.23	45.38	45.03	45.13
121	AMEX	MDY	Thu, Feb 8, 1996	44.86	45.23	44.86	45.23
120	AMEX	MDY	Wed, Feb 7, 1996	44.97	45.03	44.69	45.03
119	AMEX	MDY	Tue, Feb 6, 1996	44.70	45.05	44.66	45.00
118	AMEX	MDY	Mon, Feb 5, 1996	44.00	44.50	44.00	44.50
117	AMEX	MDY	Fri, Feb 2, 1996	44.34	44.50	44.34	44.38
116	AMEX	MDY	Thu, Feb 1, 1996	44.23	44.53	44.23	44.53
115	AMEX	MDY	Wed, Jan 31, 1996	44.03	44.28	44.00	44.19
114	AMEX	MDY	Tue, Jan 30, 1996	43.77	44.00	43.70	44.00
113	AMEX	MDY	Mon, Jan 29, 1996	43.50	43.50	43.44	43.50
112	AMEX	MDY	Fri, Jan 26, 1996	42.86	43.52	42.86	43.47
111	AMEX	MDY	Thu, Jan 25, 1996	43.48	43.48	43.08	43.08
110	AMEX	MDY	Wed, Jan 24, 1996	43.00	43.47	43.00	43.47
109	AMEX	MDY	Tue, Jan 23, 1996	42.75	42.97	42.72	42.72
108	AMEX	MDY	Mon, Jan 22, 1996	42.64	42.84	42.64	42.84
107	AMEX	MDY	Fri, Jan 19, 1996	42.36	42.70	42.27	42.50
106	AMEX	MDY	Thu, Jan 18, 1996	42.25	42.31	42.09	42.27
105	AMEX	MDY	Wed, Jan 17, 1996	41.53	42.36	41.53	42.09
104	AMEX	MDY	Tue, Jan 16, 1996	41.80	41.84	41.19	41.77
103	AMEX	MDY	Mon, Jan 15, 1996	42.23	42.27	41.41	41.41
102	AMEX	MDY	Fri, Jan 12, 1996	42.47	42.47	41.94	42.16
101	AMEX	MDY	Thu, Jan 11, 1996	42.00	42.31	41.89	42.23
100	AMEX	MDY	Wed, Jan 10, 1996	41.64	42.23	41.48	41.48
99	AMEX	MDY	Tue, Jan 9, 1996	43.27	43.27	42.20	42.20
98	AMEX	MDY	Mon, Jan 8, 1996	43.20	43.20	42.98	43.11
97	AMEX	MDY	Fri, Jan 5, 1996	42.83	43.11	42.80	42.94
96	AMEX	MDY	Thu, Jan 4, 1996	43.50	43.61	42.84	42.84
95	AMEX	MDY	Wed, Jan 3, 1996	43.84	43.88	43.47	43.64
94	AMEX	MDY	Tue, Jan 2, 1996	43.28	43.70	43.28	43.67
93	AMEX	MDY	Fri, Dec 29, 1995	43.23	43.45	43.05	43.45
92	AMEX	MDY	Thu, Dec 28, 1995	43.13	43.33	43.13	43.33
91	AMEX	MDY	Wed, Dec 27, 1995	43.47	43.53	43.39	43.39
90	AMEX	MDY	Tue, Dec 26, 1995	43.13	43.33	43.13	43.33
89	AMEX	MDY	Fri, Dec 22, 1995	43.30	43.30	43.09	43.09
88	AMEX	MDY	Thu, Dec 21, 1995	42.77	42.94	42.73	42.83
87	AMEX	MDY	Wed, Dec 20, 1995	42.89	42.97	42.53	42.53
86	AMEX	MDY	Tue, Dec 19, 1995	41.97	42.56	41.97	42.47
85	AMEX	MDY	Mon, Dec 18, 1995	42.38	42.38	41.63	41.63
84	AMEX	MDY	Fri, Dec 15, 1995	42.88	42.88	42.41	42.41
83	AMEX	MDY	Thu, Dec 14, 1995	43.81	43.81	43.00	43.00
82	AMEX	MDY	Wed, Dec 13, 1995	43.73	43.73	43.66	43.70
81	AMEX	MDY	Tue, Dec 12, 1995	43.83	43.86	43.58	43.70
80	AMEX	MDY	Mon, Dec 11, 1995	43.84	43.86	43.84	43.86
79	AMEX	MDY	Fri, Dec 8, 1995	43.83	43.84	43.59	43.81
78	AMEX	MDY	Thu, Dec 7, 1995	43.88	43.88	43.50	43.50
77	AMEX	MDY	Wed, Dec 6, 1995	44.36	44.36	43.91	43.94
76	AMEX	MDY	Tue, Dec 5, 1995	44.23	44.53	44.20	44.36
75	AMEX	MDY	Mon, Dec 4, 1995	44.02	44.42	44.02	44.42
74	AMEX	MDY	Fri, Dec 1, 1995	43.81	43.88	43.69	43.81
73	AMEX	MDY	Thu, Nov 30, 1995	43.81	44.00	43.70	43.80
72	AMEX	MDY	Wed, Nov 29, 1995	43.56	43.81	43.36	43.81
71	AMEX	MDY	Tue, Nov 28, 1995	42.83	43.38	42.83	43.38
70	AMEX	MDY	Mon, Nov 27, 1995	43.28	43.28	42.97	43.02
69	AMEX	MDY	Fri, Nov 24, 1995	42.81	42.89	42.81	42.89
68	AMEX	MDY	Wed, Nov 22, 1995	42.73	43.00	42.73	42.86
67	AMEX	MDY	Tue, Nov 21, 1995	42.80	42.83	42.45	42.70
66	AMEX	MDY	Mon, Nov 20, 1995	43.23	43.28	42.84	42.84
65	AMEX	MDY	Fri, Nov 17, 1995	43.27	43.36	43.27	43.28
64	AMEX	MDY	Thu, Nov 16, 1995	42.83	43.31	42.83	43.16
63	AMEX	MDY	Wed, Nov 15, 1995	42.75	42.95	42.58	42.95
62	AMEX	MDY	Tue, Nov 14, 1995	42.97	43.08	42.69	42.69
61	AMEX	MDY	Mon, Nov 13, 1995	43.38	43.48	43.14	43.14
60	AMEX	MDY	Fri, Nov 10, 1995	43.39	43.48	43.36	43.48
59	AMEX	MDY	Thu, Nov 9, 1995	43.34	43.44	43.22	43.44
58	AMEX	MDY	Wed, Nov 8, 1995	43.00	43.17	42.98	42.98
57	AMEX	MDY	Tue, Nov 7, 1995	43.03	43.13	42.70	42.70
56	AMEX	MDY	Mon, Nov 6, 1995	43.28	43.52	43.19	43.34
55	AMEX	MDY	Fri, Nov 3, 1995	43.31	43.39	43.17	43.39
54	AMEX	MDY	Thu, Nov 2, 1995	42.88	43.16	42.88	43.16
53	AMEX	MDY	Wed, Nov 1, 1995	42.11	42.27	42.11	42.27
52	AMEX	MDY	Tue, Oct 31, 1995	42.45	42.45	42.03	42.03
51	AMEX	MDY	Mon, Oct 30, 1995	42.13	42.41	42.13	42.25
50	AMEX	MDY	Fri, Oct 27, 1995	41.56	41.95	41.38	41.94
49	AMEX	MDY	Thu, Oct 26, 1995	42.13	42.13	41.36	41.36
48	AMEX	MDY	Wed, Oct 25, 1995	42.81	42.81	42.02	42.13
47	AMEX	MDY	Tue, Oct 24, 1995	42.80	42.80	42.56	42.70
46	AMEX	MDY	Mon, Oct 23, 1995	42.27	42.80	42.27	42.66
45	AMEX	MDY	Fri, Oct 20, 1995	43.11	43.16	42.63	42.69
44	AMEX	MDY	Thu, Oct 19, 1995	43.11	43.11	43.00	43.02
43	AMEX	MDY	Wed, Oct 18, 1995	43.53	43.53	43.08	43.08
42	AMEX	MDY	Tue, Oct 17, 1995	42.48	43.05	42.48	43.05
41	AMEX	MDY	Mon, Oct 16, 1995	42.81	42.81	42.50	42.53
40	AMEX	MDY	Fri, Oct 13, 1995	42.84	42.84	42.70	42.70
39	AMEX	MDY	Thu, Oct 12, 1995	42.09	42.50	42.09	42.50
38	AMEX	MDY	Wed, Oct 11, 1995	41.56	42.11	41.47	42.06
37	AMEX	MDY	Tue, Oct 10, 1995	40.78	40.98	40.69	40.94
36	AMEX	MDY	Mon, Oct 9, 1995	42.14	42.14	41.34	41.47
35	AMEX	MDY	Fri, Oct 6, 1995	42.38	42.53	42.38	42.45
34	AMEX	MDY	Thu, Oct 5, 1995	41.83	42.33	41.83	42.33
33	AMEX	MDY	Wed, Oct 4, 1995	42.09	42.19	41.98	42.06
32	AMEX	MDY	Tue, Oct 3, 1995	42.77	42.81	42.45	42.45
31	AMEX	MDY	Mon, Oct 2, 1995	43.19	43.36	43.00	43.00
30	AMEX	MDY	Fri, Sep 29, 1995	43.45	43.48	43.25	43.41
29	AMEX	MDY	Thu, Sep 28, 1995	43.11	43.47	43.11	43.44
28	AMEX	MDY	Wed, Sep 27, 1995	42.70	42.70	42.61	42.61
27	AMEX	MDY	Tue, Sep 26, 1995	43.17	43.31	42.97	43.08
26	AMEX	MDY	Mon, Sep 25, 1995	43.45	43.45	43.00	43.00
25	AMEX	MDY	Fri, Sep 22, 1995	43.30	43.50	43.27	43.47
24	AMEX	MDY	Thu, Sep 21, 1995	43.81	43.81	43.34	43.63
23	AMEX	MDY	Wed, Sep 20, 1995	43.88	43.97	43.83	43.97
22	AMEX	MDY	Tue, Sep 19, 1995	43.52	43.80	43.52	43.80
21	AMEX	MDY	Mon, Sep 18, 1995	43.39	43.39	43.13	43.16
20	AMEX	MDY	Fri, Sep 15, 1995	43.59	43.59	43.38	43.44
19	AMEX	MDY	Thu, Sep 14, 1995	43.98	43.98	43.73	43.73
18	AMEX	MDY	Wed, Sep 13, 1995	43.72	43.88	43.50	43.81
17	AMEX	MDY	Tue, Sep 12, 1995	43.67	43.83	43.66	43.83
16	AMEX	MDY	Mon, Sep 11, 1995	43.75	43.83	43.69	43.69
15	AMEX	MDY	Fri, Sep 8, 1995	43.59	43.64	43.36	43.64
14	AMEX	MDY	Thu, Sep 7, 1995	43.50	43.59	43.39	43.47
13	AMEX	MDY	Wed, Sep 6, 1995	43.02	43.50	43.02	43.50
12	AMEX	MDY	Tue, Sep 5, 1995	42.61	42.97	42.61	42.97
11	AMEX	MDY	Fri, Sep 1, 1995	42.30	42.48	42.30	42.48
10	AMEX	MDY	Thu, Aug 31, 1995	42.28	42.45	42.27	42.39
9	AMEX	MDY	Wed, Aug 30, 1995	42.11	42.17	42.09	42.13
8	AMEX	MDY	Tue, Aug 29, 1995	42.16	42.16	41.50	41.92
7	AMEX	MDY	Mon, Aug 28, 1995	42.31	42.31	41.95	42.16
6	AMEX	MDY	Fri, Aug 25, 1995	42.30	42.39	42.14	42.28
5	AMEX	MDY	Thu, Aug 24, 1995	42.38	42.38	42.09	42.22
4	AMEX	MDY	Wed, Aug 23, 1995	42.31	42.41	42.31	42.41
3	AMEX	MDY	Tue, Aug 22, 1995	42.11	42.28	42.08	42.17
2	AMEX	MDY	Mon, Aug 21, 1995	42.66	42.70	42.14	42.16
1	AMEX	MDY	Fri, Aug 18, 1995	42.69	42.69	42.38	42.50
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR MidCap Trust Series I AMEX:MDY 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