Motorola Solutions Inc NYSE:MSI Historical Prices

Below are the 7671 trading days of historical prices for MSI.

#	Exchange	Symbol	Date	Open	High	Low	Close
7671	NYSE	MSI	Mon, Mar 4, 2024	335.05	335.80	332.84	335.77
7670	NYSE	MSI	Fri, Mar 1, 2024	330.88	335.88	330.03	335.56
7669	NYSE	MSI	Thu, Feb 29, 2024	332.63	334.68	328.13	330.39
7668	NYSE	MSI	Wed, Feb 28, 2024	328.82	332.11	328.07	331.25
7667	NYSE	MSI	Tue, Feb 27, 2024	328.29	328.78	326.22	328.68
7666	NYSE	MSI	Mon, Feb 26, 2024	331.75	332.40	327.97	328.55
7665	NYSE	MSI	Fri, Feb 23, 2024	331.33	333.61	330.15	330.27
7664	NYSE	MSI	Thu, Feb 22, 2024	327.75	332.76	325.78	331.04
7663	NYSE	MSI	Wed, Feb 21, 2024	325.04	325.99	321.99	324.82
7662	NYSE	MSI	Tue, Feb 20, 2024	319.34	326.07	318.20	323.04
7661	NYSE	MSI	Fri, Feb 16, 2024	324.16	324.16	319.40	320.49
7660	NYSE	MSI	Thu, Feb 15, 2024	318.86	325.11	318.42	323.90
7659	NYSE	MSI	Wed, Feb 14, 2024	319.81	320.11	316.34	319.39
7658	NYSE	MSI	Tue, Feb 13, 2024	319.75	321.76	314.84	319.22
7657	NYSE	MSI	Mon, Feb 12, 2024	330.00	330.80	319.55	320.09
7656	NYSE	MSI	Fri, Feb 9, 2024	323.82	333.00	323.17	330.89
7655	NYSE	MSI	Thu, Feb 8, 2024	330.00	330.39	326.15	328.35
7654	NYSE	MSI	Wed, Feb 7, 2024	328.50	328.92	326.34	327.93
7653	NYSE	MSI	Tue, Feb 6, 2024	324.91	326.96	321.46	325.38
7652	NYSE	MSI	Mon, Feb 5, 2024	326.60	326.61	323.63	325.30
7651	NYSE	MSI	Fri, Feb 2, 2024	324.72	329.99	324.72	327.62
7650	NYSE	MSI	Thu, Feb 1, 2024	319.50	325.21	318.80	325.15
7649	NYSE	MSI	Wed, Jan 31, 2024	326.58	326.59	319.49	319.50
7648	NYSE	MSI	Tue, Jan 30, 2024	325.86	328.08	325.65	327.52
7647	NYSE	MSI	Mon, Jan 29, 2024	325.10	328.23	325.07	326.75
7646	NYSE	MSI	Fri, Jan 26, 2024	328.00	329.27	326.08	326.10
7645	NYSE	MSI	Thu, Jan 25, 2024	329.54	330.84	326.83	328.59
7644	NYSE	MSI	Wed, Jan 24, 2024	329.83	330.93	328.17	328.35
7643	NYSE	MSI	Tue, Jan 23, 2024	325.84	329.54	325.24	329.47
7642	NYSE	MSI	Mon, Jan 22, 2024	327.44	328.15	324.78	324.99
7641	NYSE	MSI	Fri, Jan 19, 2024	323.02	328.06	322.08	326.28
7640	NYSE	MSI	Thu, Jan 18, 2024	317.17	321.04	316.80	320.97
7639	NYSE	MSI	Wed, Jan 17, 2024	315.72	317.87	315.72	317.03
7638	NYSE	MSI	Tue, Jan 16, 2024	315.64	317.15	314.08	315.65
7637	NYSE	MSI	Fri, Jan 12, 2024	315.29	316.34	313.67	316.31
7636	NYSE	MSI	Thu, Jan 11, 2024	315.47	316.03	312.73	314.28
7635	NYSE	MSI	Wed, Jan 10, 2024	312.46	315.12	312.02	315.04
7634	NYSE	MSI	Tue, Jan 9, 2024	311.70	312.85	309.44	312.01
7633	NYSE	MSI	Mon, Jan 8, 2024	310.36	313.02	308.61	312.86
7632	NYSE	MSI	Fri, Jan 5, 2024	311.71	312.19	307.31	309.16
7631	NYSE	MSI	Thu, Jan 4, 2024	313.09	314.29	311.71	311.75
7630	NYSE	MSI	Wed, Jan 3, 2024	312.96	314.24	310.53	312.00
7629	NYSE	MSI	Tue, Jan 2, 2024	312.36	314.48	310.54	311.64
7628	NYSE	MSI	Fri, Dec 29, 2023	311.50	313.89	311.39	313.09
7627	NYSE	MSI	Thu, Dec 28, 2023	311.58	311.98	310.53	311.07
7626	NYSE	MSI	Wed, Dec 27, 2023	309.17	311.13	309.17	310.42
7625	NYSE	MSI	Tue, Dec 26, 2023	308.18	310.95	308.18	310.00
7624	NYSE	MSI	Fri, Dec 22, 2023	312.01	312.41	308.68	309.85
7623	NYSE	MSI	Thu, Dec 21, 2023	308.41	310.95	307.09	310.55
7622	NYSE	MSI	Wed, Dec 20, 2023	311.95	313.71	308.82	309.39
7621	NYSE	MSI	Tue, Dec 19, 2023	316.28	316.31	311.37	312.97
7620	NYSE	MSI	Mon, Dec 18, 2023	311.64	315.04	311.64	314.96
7619	NYSE	MSI	Fri, Dec 15, 2023	310.90	315.05	308.20	310.50
7618	NYSE	MSI	Thu, Dec 14, 2023	326.00	326.00	314.63	315.82
7617	NYSE	MSI	Wed, Dec 13, 2023	329.81	329.81	325.21	325.96
7616	NYSE	MSI	Tue, Dec 12, 2023	328.00	329.83	326.73	328.96
7615	NYSE	MSI	Mon, Dec 11, 2023	326.00	327.70	324.88	326.41
7614	NYSE	MSI	Fri, Dec 8, 2023	324.00	325.18	322.56	324.52
7613	NYSE	MSI	Thu, Dec 7, 2023	323.45	325.39	322.22	323.36
7612	NYSE	MSI	Wed, Dec 6, 2023	325.28	325.28	321.72	322.47
7611	NYSE	MSI	Tue, Dec 5, 2023	323.66	324.96	321.62	324.56
7610	NYSE	MSI	Mon, Dec 4, 2023	323.02	324.46	320.85	323.66
7609	NYSE	MSI	Fri, Dec 1, 2023	323.66	325.90	322.56	325.32
7608	NYSE	MSI	Thu, Nov 30, 2023	318.51	322.98	317.59	322.87
7607	NYSE	MSI	Wed, Nov 29, 2023	320.42	321.49	318.64	319.04
7606	NYSE	MSI	Tue, Nov 28, 2023	321.02	321.42	317.75	318.46
7605	NYSE	MSI	Mon, Nov 27, 2023	320.89	321.11	318.58	320.67
7604	NYSE	MSI	Fri, Nov 24, 2023	320.00	320.84	318.01	320.84
7603	NYSE	MSI	Wed, Nov 22, 2023	321.76	322.53	318.74	319.52
7602	NYSE	MSI	Tue, Nov 21, 2023	320.09	320.86	318.35	319.99
7601	NYSE	MSI	Mon, Nov 20, 2023	318.00	320.13	315.55	319.43
7600	NYSE	MSI	Fri, Nov 17, 2023	320.00	320.00	317.04	318.25
7599	NYSE	MSI	Thu, Nov 16, 2023	312.49	317.34	312.22	317.26
7598	NYSE	MSI	Wed, Nov 15, 2023	312.50	315.93	311.91	314.12
7597	NYSE	MSI	Tue, Nov 14, 2023	310.22	312.93	307.59	312.26
7596	NYSE	MSI	Mon, Nov 13, 2023	311.00	312.55	308.57	309.64
7595	NYSE	MSI	Fri, Nov 10, 2023	308.88	311.12	305.74	311.02
7594	NYSE	MSI	Thu, Nov 9, 2023	309.23	311.53	306.82	308.80
7593	NYSE	MSI	Wed, Nov 8, 2023	306.85	310.58	306.36	309.19
7592	NYSE	MSI	Tue, Nov 7, 2023	306.04	308.16	304.13	304.98
7591	NYSE	MSI	Mon, Nov 6, 2023	299.00	305.12	298.63	304.58
7590	NYSE	MSI	Fri, Nov 3, 2023	294.00	299.44	290.00	299.42
7589	NYSE	MSI	Thu, Nov 2, 2023	280.24	281.81	276.45	281.17
7588	NYSE	MSI	Wed, Nov 1, 2023	278.56	283.64	277.62	280.50
7587	NYSE	MSI	Tue, Oct 31, 2023	278.01	280.00	276.19	278.46
7586	NYSE	MSI	Mon, Oct 30, 2023	273.65	277.14	272.38	276.22
7585	NYSE	MSI	Fri, Oct 27, 2023	274.01	276.56	271.73	272.39
7584	NYSE	MSI	Thu, Oct 26, 2023	279.58	280.07	273.41	274.84
7583	NYSE	MSI	Wed, Oct 25, 2023	282.05	284.27	280.33	280.51
7582	NYSE	MSI	Tue, Oct 24, 2023	280.24	283.16	278.97	281.44
7581	NYSE	MSI	Mon, Oct 23, 2023	280.41	282.63	278.84	279.43
7580	NYSE	MSI	Fri, Oct 20, 2023	283.21	285.46	281.14	281.25
7579	NYSE	MSI	Thu, Oct 19, 2023	286.47	287.75	281.45	281.94
7578	NYSE	MSI	Wed, Oct 18, 2023	289.22	291.64	287.55	288.22
7577	NYSE	MSI	Tue, Oct 17, 2023	291.18	291.36	288.14	289.85
7576	NYSE	MSI	Mon, Oct 16, 2023	290.28	294.92	290.28	293.32
7575	NYSE	MSI	Fri, Oct 13, 2023	288.98	289.89	285.61	288.15
7574	NYSE	MSI	Thu, Oct 12, 2023	288.63	291.16	286.98	288.28
7573	NYSE	MSI	Wed, Oct 11, 2023	285.35	287.68	284.23	287.60
7572	NYSE	MSI	Tue, Oct 10, 2023	286.18	287.64	283.84	285.05
7571	NYSE	MSI	Mon, Oct 9, 2023	279.75	287.04	279.65	286.31
7570	NYSE	MSI	Fri, Oct 6, 2023	272.15	277.60	271.10	276.14
7569	NYSE	MSI	Thu, Oct 5, 2023	273.72	275.30	273.00	273.23
7568	NYSE	MSI	Wed, Oct 4, 2023	271.90	274.83	271.79	274.23
7567	NYSE	MSI	Tue, Oct 3, 2023	272.29	273.86	269.65	271.49
7566	NYSE	MSI	Mon, Oct 2, 2023	271.40	273.35	271.09	272.92
7565	NYSE	MSI	Fri, Sep 29, 2023	274.91	274.94	271.61	272.24
7564	NYSE	MSI	Thu, Sep 28, 2023	273.85	276.33	273.84	274.19
7563	NYSE	MSI	Wed, Sep 27, 2023	274.01	275.37	271.23	272.98
7562	NYSE	MSI	Tue, Sep 26, 2023	275.40	276.49	273.23	273.50
7561	NYSE	MSI	Mon, Sep 25, 2023	277.04	279.04	275.61	276.66
7560	NYSE	MSI	Fri, Sep 22, 2023	278.78	281.10	277.62	277.74
7559	NYSE	MSI	Thu, Sep 21, 2023	284.51	285.27	279.13	279.17
7558	NYSE	MSI	Wed, Sep 20, 2023	286.52	288.71	285.49	285.74
7557	NYSE	MSI	Tue, Sep 19, 2023	287.81	287.99	284.43	285.80
7556	NYSE	MSI	Mon, Sep 18, 2023	283.42	289.01	281.87	287.40
7555	NYSE	MSI	Fri, Sep 15, 2023	283.73	285.74	282.63	283.21
7554	NYSE	MSI	Thu, Sep 14, 2023	280.71	285.34	280.15	284.83
7553	NYSE	MSI	Wed, Sep 13, 2023	281.37	282.08	278.52	279.20
7552	NYSE	MSI	Tue, Sep 12, 2023	282.36	283.64	280.76	281.30
7551	NYSE	MSI	Mon, Sep 11, 2023	282.77	284.24	281.70	283.51
7550	NYSE	MSI	Fri, Sep 8, 2023	282.59	284.95	280.22	282.50
7549	NYSE	MSI	Thu, Sep 7, 2023	281.17	284.70	280.99	282.41
7548	NYSE	MSI	Wed, Sep 6, 2023	280.55	282.40	278.70	280.92
7547	NYSE	MSI	Tue, Sep 5, 2023	283.91	284.16	280.97	281.07
7546	NYSE	MSI	Fri, Sep 1, 2023	284.09	284.77	282.24	283.68
7545	NYSE	MSI	Thu, Aug 31, 2023	284.74	284.74	282.31	283.57
7544	NYSE	MSI	Wed, Aug 30, 2023	282.43	284.87	281.86	283.19
7543	NYSE	MSI	Tue, Aug 29, 2023	281.33	283.00	280.49	282.03
7542	NYSE	MSI	Mon, Aug 28, 2023	278.87	281.68	278.59	280.88
7541	NYSE	MSI	Fri, Aug 25, 2023	276.79	280.09	276.79	278.78
7540	NYSE	MSI	Thu, Aug 24, 2023	278.39	279.92	275.48	275.60
7539	NYSE	MSI	Wed, Aug 23, 2023	276.74	278.15	275.63	277.79
7538	NYSE	MSI	Tue, Aug 22, 2023	278.13	278.88	275.54	275.89
7537	NYSE	MSI	Mon, Aug 21, 2023	277.92	279.24	276.09	277.16
7536	NYSE	MSI	Fri, Aug 18, 2023	276.19	279.68	276.03	277.68
7535	NYSE	MSI	Thu, Aug 17, 2023	283.33	284.48	277.22	277.46
7534	NYSE	MSI	Wed, Aug 16, 2023	281.07	284.15	280.99	281.64
7533	NYSE	MSI	Tue, Aug 15, 2023	284.83	285.65	281.14	281.29
7532	NYSE	MSI	Mon, Aug 14, 2023	286.57	288.17	284.42	285.04
7531	NYSE	MSI	Fri, Aug 11, 2023	282.00	286.21	282.00	285.96
7530	NYSE	MSI	Thu, Aug 10, 2023	281.92	283.95	280.54	281.99
7529	NYSE	MSI	Wed, Aug 9, 2023	277.63	283.68	277.26	281.22
7528	NYSE	MSI	Tue, Aug 8, 2023	280.08	283.60	277.58	277.80
7527	NYSE	MSI	Mon, Aug 7, 2023	280.15	282.88	276.93	280.41
7526	NYSE	MSI	Fri, Aug 4, 2023	293.13	294.10	278.47	278.85
7525	NYSE	MSI	Thu, Aug 3, 2023	284.86	289.51	283.40	287.71
7524	NYSE	MSI	Wed, Aug 2, 2023	287.15	289.24	285.33	287.65
7523	NYSE	MSI	Tue, Aug 1, 2023	288.79	291.00	286.78	288.13
7522	NYSE	MSI	Mon, Jul 31, 2023	290.68	290.68	283.00	286.63
7521	NYSE	MSI	Fri, Jul 28, 2023	291.83	294.80	290.77	291.05
7520	NYSE	MSI	Thu, Jul 27, 2023	296.04	296.82	291.51	291.69
7519	NYSE	MSI	Wed, Jul 26, 2023	297.03	297.67	293.42	295.40
7518	NYSE	MSI	Tue, Jul 25, 2023	295.16	298.17	294.58	297.96
7517	NYSE	MSI	Mon, Jul 24, 2023	296.69	296.79	294.36	295.56
7516	NYSE	MSI	Fri, Jul 21, 2023	296.64	298.39	295.92	296.19
7515	NYSE	MSI	Thu, Jul 20, 2023	291.76	295.82	290.85	295.51
7514	NYSE	MSI	Wed, Jul 19, 2023	291.48	293.17	289.01	291.96
7513	NYSE	MSI	Tue, Jul 18, 2023	291.29	291.70	288.94	290.71
7512	NYSE	MSI	Mon, Jul 17, 2023	290.39	292.41	290.15	291.49
7511	NYSE	MSI	Fri, Jul 14, 2023	289.82	292.16	289.18	291.06
7510	NYSE	MSI	Thu, Jul 13, 2023	295.73	297.31	291.92	292.16
7509	NYSE	MSI	Wed, Jul 12, 2023	296.26	298.12	294.17	294.86
7508	NYSE	MSI	Tue, Jul 11, 2023	295.49	297.21	294.57	296.30
7507	NYSE	MSI	Mon, Jul 10, 2023	292.36	296.21	292.36	294.97
7506	NYSE	MSI	Fri, Jul 7, 2023	293.12	294.23	291.68	291.87
7505	NYSE	MSI	Thu, Jul 6, 2023	291.06	296.33	289.89	295.62
7504	NYSE	MSI	Wed, Jul 5, 2023	291.32	293.03	289.14	292.74
7503	NYSE	MSI	Mon, Jul 3, 2023	290.89	292.76	289.33	292.76
7502	NYSE	MSI	Fri, Jun 30, 2023	290.74	294.35	289.41	293.28
7501	NYSE	MSI	Thu, Jun 29, 2023	284.55	288.96	284.36	288.59
7500	NYSE	MSI	Wed, Jun 28, 2023	282.12	285.07	281.23	283.54
7499	NYSE	MSI	Tue, Jun 27, 2023	281.29	285.03	280.93	283.88
7498	NYSE	MSI	Mon, Jun 26, 2023	279.92	282.78	279.54	280.39
7497	NYSE	MSI	Fri, Jun 23, 2023	281.87	282.46	276.40	278.61
7496	NYSE	MSI	Thu, Jun 22, 2023	281.75	283.72	280.52	283.68
7495	NYSE	MSI	Wed, Jun 21, 2023	278.89	282.65	276.80	281.16
7494	NYSE	MSI	Tue, Jun 20, 2023	279.95	280.67	277.53	279.11
7493	NYSE	MSI	Fri, Jun 16, 2023	283.00	284.70	279.56	280.25
7492	NYSE	MSI	Thu, Jun 15, 2023	277.98	282.66	277.43	282.27
7491	NYSE	MSI	Wed, Jun 14, 2023	279.11	280.41	276.61	278.31
7490	NYSE	MSI	Tue, Jun 13, 2023	281.39	282.18	278.23	279.11
7489	NYSE	MSI	Mon, Jun 12, 2023	278.43	281.33	277.00	281.30
7488	NYSE	MSI	Fri, Jun 9, 2023	279.97	280.10	276.75	277.99
7487	NYSE	MSI	Thu, Jun 8, 2023	280.32	280.62	278.22	279.21
7486	NYSE	MSI	Wed, Jun 7, 2023	278.25	281.15	278.12	280.86
7485	NYSE	MSI	Tue, Jun 6, 2023	282.70	283.41	275.88	278.25
7484	NYSE	MSI	Mon, Jun 5, 2023	285.02	286.54	283.07	283.25
7483	NYSE	MSI	Fri, Jun 2, 2023	281.49	284.02	280.89	282.73
7482	NYSE	MSI	Thu, Jun 1, 2023	281.92	282.84	279.82	282.22
7481	NYSE	MSI	Wed, May 31, 2023	285.30	286.85	281.58	281.92
7480	NYSE	MSI	Tue, May 30, 2023	284.80	287.51	283.21	285.03
7479	NYSE	MSI	Fri, May 26, 2023	283.87	287.74	283.61	284.57
7478	NYSE	MSI	Thu, May 25, 2023	284.68	284.91	281.87	282.00
7477	NYSE	MSI	Wed, May 24, 2023	284.82	285.08	281.88	283.58
7476	NYSE	MSI	Tue, May 23, 2023	291.57	291.70	285.01	285.43
7475	NYSE	MSI	Mon, May 22, 2023	296.43	297.67	293.14	293.76
7474	NYSE	MSI	Fri, May 19, 2023	298.50	299.43	297.14	297.45
7473	NYSE	MSI	Thu, May 18, 2023	290.97	296.88	290.97	296.53
7472	NYSE	MSI	Wed, May 17, 2023	293.20	293.51	289.22	292.65
7471	NYSE	MSI	Tue, May 16, 2023	291.59	292.42	290.45	291.38
7470	NYSE	MSI	Mon, May 15, 2023	292.60	293.61	288.99	291.88
7469	NYSE	MSI	Fri, May 12, 2023	290.13	293.30	289.32	292.96
7468	NYSE	MSI	Thu, May 11, 2023	289.91	289.91	287.05	288.42
7467	NYSE	MSI	Wed, May 10, 2023	288.03	291.36	287.20	289.55
7466	NYSE	MSI	Tue, May 9, 2023	284.53	287.13	283.92	286.57
7465	NYSE	MSI	Mon, May 8, 2023	284.01	287.16	282.80	284.90
7464	NYSE	MSI	Fri, May 5, 2023	285.12	288.86	276.98	281.56
7463	NYSE	MSI	Thu, May 4, 2023	288.13	292.67	287.84	290.41
7462	NYSE	MSI	Wed, May 3, 2023	295.00	295.00	288.48	288.62
7461	NYSE	MSI	Tue, May 2, 2023	293.94	294.66	290.17	293.16
7460	NYSE	MSI	Mon, May 1, 2023	292.50	295.10	292.43	294.57
7459	NYSE	MSI	Fri, Apr 28, 2023	292.58	293.64	288.77	291.40
7458	NYSE	MSI	Thu, Apr 27, 2023	288.86	293.80	287.42	293.65
7457	NYSE	MSI	Wed, Apr 26, 2023	286.86	289.21	286.65	287.69
7456	NYSE	MSI	Tue, Apr 25, 2023	293.62	293.62	289.00	289.30
7455	NYSE	MSI	Mon, Apr 24, 2023	293.00	294.54	291.45	293.40
7454	NYSE	MSI	Fri, Apr 21, 2023	289.73	292.98	288.85	292.75
7453	NYSE	MSI	Thu, Apr 20, 2023	287.70	288.76	286.07	287.72
7452	NYSE	MSI	Wed, Apr 19, 2023	289.69	289.78	287.45	288.87
7451	NYSE	MSI	Tue, Apr 18, 2023	292.23	293.32	289.03	290.50
7450	NYSE	MSI	Mon, Apr 17, 2023	291.39	292.30	289.47	290.92
7449	NYSE	MSI	Fri, Apr 14, 2023	289.93	292.15	288.97	291.46
7448	NYSE	MSI	Thu, Apr 13, 2023	287.21	289.74	285.76	289.40
7447	NYSE	MSI	Wed, Apr 12, 2023	284.72	287.42	283.18	285.72
7446	NYSE	MSI	Tue, Apr 11, 2023	283.00	284.74	282.56	283.50
7445	NYSE	MSI	Mon, Apr 10, 2023	283.00	283.94	281.42	283.62
7444	NYSE	MSI	Thu, Apr 6, 2023	283.95	284.56	281.94	283.46
7443	NYSE	MSI	Wed, Apr 5, 2023	286.01	286.21	283.08	286.14
7442	NYSE	MSI	Tue, Apr 4, 2023	286.21	286.21	282.26	285.90
7441	NYSE	MSI	Mon, Apr 3, 2023	283.81	286.21	283.74	285.43
7440	NYSE	MSI	Fri, Mar 31, 2023	283.16	286.24	282.69	286.13
7439	NYSE	MSI	Thu, Mar 30, 2023	280.00	282.16	278.95	281.65
7438	NYSE	MSI	Wed, Mar 29, 2023	275.24	277.63	274.52	276.81
7437	NYSE	MSI	Tue, Mar 28, 2023	274.20	275.15	272.31	272.88
7436	NYSE	MSI	Mon, Mar 27, 2023	273.52	275.83	273.06	274.20
7435	NYSE	MSI	Fri, Mar 24, 2023	268.16	271.94	265.95	271.68
7434	NYSE	MSI	Thu, Mar 23, 2023	267.67	272.25	266.01	268.16
7433	NYSE	MSI	Wed, Mar 22, 2023	271.00	273.11	267.35	267.54
7432	NYSE	MSI	Tue, Mar 21, 2023	270.83	273.03	268.91	271.66
7431	NYSE	MSI	Mon, Mar 20, 2023	265.00	270.30	264.95	268.11
7430	NYSE	MSI	Fri, Mar 17, 2023	268.91	269.50	262.15	264.24
7429	NYSE	MSI	Thu, Mar 16, 2023	261.31	269.28	260.85	268.58
7428	NYSE	MSI	Wed, Mar 15, 2023	263.17	263.50	255.85	258.72
7427	NYSE	MSI	Tue, Mar 14, 2023	263.29	267.37	261.69	266.25
7426	NYSE	MSI	Mon, Mar 13, 2023	259.25	264.35	257.89	260.27
7425	NYSE	MSI	Fri, Mar 10, 2023	264.96	265.56	260.74	261.48
7424	NYSE	MSI	Thu, Mar 9, 2023	268.75	271.01	264.99	265.18
7423	NYSE	MSI	Wed, Mar 8, 2023	266.86	268.25	265.66	267.59
7422	NYSE	MSI	Tue, Mar 7, 2023	269.21	269.71	264.01	265.96
7421	NYSE	MSI	Mon, Mar 6, 2023	267.85	269.74	267.05	268.00
7420	NYSE	MSI	Fri, Mar 3, 2023	264.92	266.60	264.11	266.56
7419	NYSE	MSI	Thu, Mar 2, 2023	262.73	264.50	261.26	263.56
7418	NYSE	MSI	Wed, Mar 1, 2023	261.22	263.57	260.69	263.35
7417	NYSE	MSI	Tue, Feb 28, 2023	262.66	265.02	262.26	262.81
7416	NYSE	MSI	Mon, Feb 27, 2023	264.47	265.10	261.64	262.94
7415	NYSE	MSI	Fri, Feb 24, 2023	261.91	263.34	259.76	261.80
7414	NYSE	MSI	Thu, Feb 23, 2023	265.70	266.11	262.13	264.00
7413	NYSE	MSI	Wed, Feb 22, 2023	268.56	268.98	262.80	264.11
7412	NYSE	MSI	Tue, Feb 21, 2023	269.00	269.27	266.15	268.42
7411	NYSE	MSI	Fri, Feb 17, 2023	267.54	271.19	265.50	269.42
7410	NYSE	MSI	Thu, Feb 16, 2023	270.11	271.14	266.39	267.36
7409	NYSE	MSI	Wed, Feb 15, 2023	269.09	272.01	269.06	272.01
7408	NYSE	MSI	Tue, Feb 14, 2023	270.85	272.13	268.25	270.42
7407	NYSE	MSI	Mon, Feb 13, 2023	272.00	273.80	268.62	271.57
7406	NYSE	MSI	Fri, Feb 10, 2023	264.54	273.00	262.23	271.52
7405	NYSE	MSI	Thu, Feb 9, 2023	259.50	261.63	257.13	257.15
7404	NYSE	MSI	Wed, Feb 8, 2023	256.61	260.02	255.28	258.00
7403	NYSE	MSI	Tue, Feb 7, 2023	255.73	258.90	251.25	257.80
7402	NYSE	MSI	Mon, Feb 6, 2023	255.54	259.56	254.95	258.24
7401	NYSE	MSI	Fri, Feb 3, 2023	255.29	258.38	254.38	256.44
7400	NYSE	MSI	Thu, Feb 2, 2023	260.54	261.02	254.33	255.92
7399	NYSE	MSI	Wed, Feb 1, 2023	255.51	260.57	253.89	259.77
7398	NYSE	MSI	Tue, Jan 31, 2023	253.27	257.03	252.67	257.01
7397	NYSE	MSI	Mon, Jan 30, 2023	253.65	255.19	251.95	252.24
7396	NYSE	MSI	Fri, Jan 27, 2023	256.68	257.72	254.00	254.40
7395	NYSE	MSI	Thu, Jan 26, 2023	260.95	261.46	255.50	257.25
7394	NYSE	MSI	Wed, Jan 25, 2023	254.49	259.02	254.27	258.57
7393	NYSE	MSI	Tue, Jan 24, 2023	255.57	257.30	252.16	256.23
7392	NYSE	MSI	Mon, Jan 23, 2023	255.12	258.88	253.92	256.82
7391	NYSE	MSI	Fri, Jan 20, 2023	252.65	255.46	251.00	255.31
7390	NYSE	MSI	Thu, Jan 19, 2023	255.46	256.76	251.65	252.53
7389	NYSE	MSI	Wed, Jan 18, 2023	263.87	264.43	256.52	256.86
7388	NYSE	MSI	Tue, Jan 17, 2023	265.95	267.56	262.46	263.29
7387	NYSE	MSI	Fri, Jan 13, 2023	260.79	266.56	260.01	266.01
7386	NYSE	MSI	Thu, Jan 12, 2023	265.78	266.62	262.53	264.71
7385	NYSE	MSI	Wed, Jan 11, 2023	258.30	264.50	257.13	264.34
7384	NYSE	MSI	Tue, Jan 10, 2023	260.96	262.40	259.66	262.35
7383	NYSE	MSI	Mon, Jan 9, 2023	264.45	268.13	260.29	260.61
7382	NYSE	MSI	Fri, Jan 6, 2023	258.86	265.09	256.66	263.84
7381	NYSE	MSI	Thu, Jan 5, 2023	256.94	257.46	254.26	255.12
7380	NYSE	MSI	Wed, Jan 4, 2023	259.40	260.67	256.07	258.02
7379	NYSE	MSI	Tue, Jan 3, 2023	258.29	259.60	255.56	257.40
7378	NYSE	MSI	Fri, Dec 30, 2022	257.73	257.82	254.84	257.71
7377	NYSE	MSI	Thu, Dec 29, 2022	255.98	259.74	255.98	258.81
7376	NYSE	MSI	Wed, Dec 28, 2022	256.11	257.30	253.55	253.80
7375	NYSE	MSI	Tue, Dec 27, 2022	257.56	257.56	254.62	256.63
7374	NYSE	MSI	Fri, Dec 23, 2022	255.48	256.96	254.48	256.63
7373	NYSE	MSI	Thu, Dec 22, 2022	256.33	256.33	251.47	255.42
7372	NYSE	MSI	Wed, Dec 21, 2022	256.92	260.03	256.40	257.50
7371	NYSE	MSI	Tue, Dec 20, 2022	255.42	256.75	253.85	255.82
7370	NYSE	MSI	Mon, Dec 19, 2022	253.24	255.96	252.56	254.59
7369	NYSE	MSI	Fri, Dec 16, 2022	253.77	255.07	252.15	252.44
7368	NYSE	MSI	Thu, Dec 15, 2022	263.23	263.64	256.11	257.14
7367	NYSE	MSI	Wed, Dec 14, 2022	267.21	273.07	263.96	265.83
7366	NYSE	MSI	Tue, Dec 13, 2022	275.00	275.00	265.20	266.27
7365	NYSE	MSI	Mon, Dec 12, 2022	267.26	271.00	265.34	270.84
7364	NYSE	MSI	Fri, Dec 9, 2022	269.50	271.27	265.47	265.57
7363	NYSE	MSI	Thu, Dec 8, 2022	268.76	270.10	266.92	269.79
7362	NYSE	MSI	Wed, Dec 7, 2022	266.27	269.30	263.69	266.79
7361	NYSE	MSI	Tue, Dec 6, 2022	268.85	269.99	263.28	266.17
7360	NYSE	MSI	Mon, Dec 5, 2022	269.78	272.25	267.19	268.23
7359	NYSE	MSI	Fri, Dec 2, 2022	268.76	274.11	268.76	272.70
7358	NYSE	MSI	Thu, Dec 1, 2022	273.41	275.16	271.29	271.78
7357	NYSE	MSI	Wed, Nov 30, 2022	263.68	272.58	263.68	272.20
7356	NYSE	MSI	Tue, Nov 29, 2022	264.83	266.36	263.54	264.46
7355	NYSE	MSI	Mon, Nov 28, 2022	266.90	268.53	265.06	265.98
7354	NYSE	MSI	Fri, Nov 25, 2022	267.29	268.91	266.15	268.43
7353	NYSE	MSI	Wed, Nov 23, 2022	265.48	267.44	265.12	266.00
7352	NYSE	MSI	Tue, Nov 22, 2022	263.86	265.55	262.82	265.06
7351	NYSE	MSI	Mon, Nov 21, 2022	262.64	265.34	261.82	262.38
7350	NYSE	MSI	Fri, Nov 18, 2022	258.12	263.99	257.00	262.94
7349	NYSE	MSI	Thu, Nov 17, 2022	254.63	256.82	252.72	255.51
7348	NYSE	MSI	Wed, Nov 16, 2022	251.10	256.44	250.94	255.76
7347	NYSE	MSI	Tue, Nov 15, 2022	253.13	253.30	248.75	250.41
7346	NYSE	MSI	Mon, Nov 14, 2022	250.12	255.60	250.12	250.95
7345	NYSE	MSI	Fri, Nov 11, 2022	260.00	260.02	245.76	249.53
7344	NYSE	MSI	Thu, Nov 10, 2022	260.06	261.45	257.28	259.61
7343	NYSE	MSI	Wed, Nov 9, 2022	255.86	255.98	252.65	253.62
7342	NYSE	MSI	Tue, Nov 8, 2022	255.87	260.45	253.40	256.80
7341	NYSE	MSI	Mon, Nov 7, 2022	255.66	257.54	253.02	255.53
7340	NYSE	MSI	Fri, Nov 4, 2022	251.94	258.53	244.03	254.87
7339	NYSE	MSI	Thu, Nov 3, 2022	237.81	239.56	235.50	238.18
7338	NYSE	MSI	Wed, Nov 2, 2022	242.46	247.27	239.90	239.90
7337	NYSE	MSI	Tue, Nov 1, 2022	250.76	250.98	242.54	242.89
7336	NYSE	MSI	Mon, Oct 31, 2022	248.87	251.87	245.62	249.71
7335	NYSE	MSI	Fri, Oct 28, 2022	243.63	250.45	243.00	250.12
7334	NYSE	MSI	Thu, Oct 27, 2022	242.44	244.58	241.51	242.18
7333	NYSE	MSI	Wed, Oct 26, 2022	240.04	241.39	238.42	240.30
7332	NYSE	MSI	Tue, Oct 25, 2022	234.90	240.30	234.90	239.68
7331	NYSE	MSI	Mon, Oct 24, 2022	228.67	235.67	228.67	235.05
7330	NYSE	MSI	Fri, Oct 21, 2022	221.32	227.08	219.43	226.38
7329	NYSE	MSI	Thu, Oct 20, 2022	223.07	224.46	219.79	221.17
7328	NYSE	MSI	Wed, Oct 19, 2022	223.82	225.30	222.07	223.85
7327	NYSE	MSI	Tue, Oct 18, 2022	225.47	227.50	222.55	225.30
7326	NYSE	MSI	Mon, Oct 17, 2022	217.31	222.20	217.31	220.74
7325	NYSE	MSI	Fri, Oct 14, 2022	225.89	225.89	212.76	213.28
7324	NYSE	MSI	Thu, Oct 13, 2022	219.90	225.92	217.01	225.37
7323	NYSE	MSI	Wed, Oct 12, 2022	225.45	226.28	223.29	223.33
7322	NYSE	MSI	Tue, Oct 11, 2022	225.97	226.91	222.56	224.25
7321	NYSE	MSI	Mon, Oct 10, 2022	230.73	230.73	226.45	227.02
7320	NYSE	MSI	Fri, Oct 7, 2022	232.13	232.13	228.16	229.85
7319	NYSE	MSI	Thu, Oct 6, 2022	236.67	238.14	233.55	234.20
7318	NYSE	MSI	Wed, Oct 5, 2022	232.74	238.19	232.52	236.86
7317	NYSE	MSI	Tue, Oct 4, 2022	232.69	236.27	232.11	235.42
7316	NYSE	MSI	Mon, Oct 3, 2022	227.37	230.52	225.93	228.97
7315	NYSE	MSI	Fri, Sep 30, 2022	225.90	228.62	223.68	223.97
7314	NYSE	MSI	Thu, Sep 29, 2022	227.96	228.05	223.30	225.30
7313	NYSE	MSI	Wed, Sep 28, 2022	228.20	230.51	226.20	229.62
7312	NYSE	MSI	Tue, Sep 27, 2022	228.22	228.99	223.67	225.66
7311	NYSE	MSI	Mon, Sep 26, 2022	229.23	230.04	224.47	225.81
7310	NYSE	MSI	Fri, Sep 23, 2022	229.81	230.30	225.67	228.76
7309	NYSE	MSI	Thu, Sep 22, 2022	236.38	237.07	231.97	232.02
7308	NYSE	MSI	Wed, Sep 21, 2022	240.12	243.84	237.78	237.86
7307	NYSE	MSI	Tue, Sep 20, 2022	239.93	240.32	237.74	239.51
7306	NYSE	MSI	Mon, Sep 19, 2022	236.84	240.91	236.39	240.57
7305	NYSE	MSI	Fri, Sep 16, 2022	237.30	239.54	235.45	239.20
7304	NYSE	MSI	Thu, Sep 15, 2022	241.57	241.59	236.94	238.16
7303	NYSE	MSI	Wed, Sep 14, 2022	243.53	245.67	240.30	242.31
7302	NYSE	MSI	Tue, Sep 13, 2022	249.34	250.85	244.93	245.29
7301	NYSE	MSI	Mon, Sep 12, 2022	252.00	253.68	251.34	253.51
7300	NYSE	MSI	Fri, Sep 9, 2022	251.07	251.44	248.69	250.22
7299	NYSE	MSI	Thu, Sep 8, 2022	248.49	250.65	247.70	250.36
7298	NYSE	MSI	Wed, Sep 7, 2022	244.19	250.46	243.98	249.55
7297	NYSE	MSI	Tue, Sep 6, 2022	243.78	244.56	240.31	243.57
7296	NYSE	MSI	Fri, Sep 2, 2022	246.25	248.25	242.63	243.77
7295	NYSE	MSI	Thu, Sep 1, 2022	243.19	244.25	239.73	244.17
7294	NYSE	MSI	Wed, Aug 31, 2022	246.88	246.88	243.06	243.41
7293	NYSE	MSI	Tue, Aug 30, 2022	248.55	248.91	244.07	245.13
7292	NYSE	MSI	Mon, Aug 29, 2022	245.60	249.18	244.86	247.07
7291	NYSE	MSI	Fri, Aug 26, 2022	254.36	255.35	248.29	248.32
7290	NYSE	MSI	Thu, Aug 25, 2022	249.45	254.52	248.77	254.38
7289	NYSE	MSI	Wed, Aug 24, 2022	247.00	249.97	246.40	248.63
7288	NYSE	MSI	Tue, Aug 23, 2022	246.62	248.64	245.52	246.17
7287	NYSE	MSI	Mon, Aug 22, 2022	249.78	250.82	248.17	248.66
7286	NYSE	MSI	Fri, Aug 19, 2022	255.86	255.86	253.00	253.25
7285	NYSE	MSI	Thu, Aug 18, 2022	256.25	258.49	255.11	256.24
7284	NYSE	MSI	Wed, Aug 17, 2022	253.99	256.29	252.87	255.42
7283	NYSE	MSI	Tue, Aug 16, 2022	254.88	257.80	254.37	256.59
7282	NYSE	MSI	Mon, Aug 15, 2022	254.90	256.69	253.90	255.37
7281	NYSE	MSI	Fri, Aug 12, 2022	253.79	255.98	252.37	255.97
7280	NYSE	MSI	Thu, Aug 11, 2022	253.17	254.37	252.15	252.28
7279	NYSE	MSI	Wed, Aug 10, 2022	252.81	254.94	250.14	253.00
7278	NYSE	MSI	Tue, Aug 9, 2022	247.47	251.05	246.14	249.25
7277	NYSE	MSI	Mon, Aug 8, 2022	249.05	249.96	243.91	248.15
7276	NYSE	MSI	Fri, Aug 5, 2022	243.00	251.46	238.54	250.21
7275	NYSE	MSI	Thu, Aug 4, 2022	238.38	240.57	236.91	239.69
7274	NYSE	MSI	Wed, Aug 3, 2022	237.85	240.03	236.71	238.45
7273	NYSE	MSI	Tue, Aug 2, 2022	237.56	238.99	234.20	237.46
7272	NYSE	MSI	Mon, Aug 1, 2022	236.80	239.00	236.12	236.63
7271	NYSE	MSI	Fri, Jul 29, 2022	237.37	239.61	236.33	238.59
7270	NYSE	MSI	Thu, Jul 28, 2022	231.49	237.28	230.57	236.32
7269	NYSE	MSI	Wed, Jul 27, 2022	224.90	230.50	223.38	230.25
7268	NYSE	MSI	Tue, Jul 26, 2022	222.52	224.45	222.05	224.27
7267	NYSE	MSI	Mon, Jul 25, 2022	221.17	223.81	219.49	223.51
7266	NYSE	MSI	Fri, Jul 22, 2022	222.50	222.91	220.25	221.16
7265	NYSE	MSI	Thu, Jul 21, 2022	216.94	222.26	216.94	222.22
7264	NYSE	MSI	Wed, Jul 20, 2022	218.11	219.18	216.71	217.03
7263	NYSE	MSI	Tue, Jul 19, 2022	214.55	218.63	213.92	218.28
7262	NYSE	MSI	Mon, Jul 18, 2022	215.23	215.23	211.18	211.89
7261	NYSE	MSI	Fri, Jul 15, 2022	212.69	215.09	211.37	215.02
7260	NYSE	MSI	Thu, Jul 14, 2022	207.31	210.49	206.62	209.77
7259	NYSE	MSI	Wed, Jul 13, 2022	204.82	212.65	204.55	211.03
7258	NYSE	MSI	Tue, Jul 12, 2022	213.49	215.43	207.34	208.17
7257	NYSE	MSI	Mon, Jul 11, 2022	213.28	216.68	212.91	213.45
7256	NYSE	MSI	Fri, Jul 8, 2022	217.48	217.97	214.58	214.65
7255	NYSE	MSI	Thu, Jul 7, 2022	216.94	220.63	216.59	219.41
7254	NYSE	MSI	Wed, Jul 6, 2022	213.37	217.49	212.59	216.92
7253	NYSE	MSI	Tue, Jul 5, 2022	206.55	212.23	205.25	212.23
7252	NYSE	MSI	Fri, Jul 1, 2022	208.61	210.47	206.58	210.08
7251	NYSE	MSI	Thu, Jun 30, 2022	207.31	211.06	206.90	209.60
7250	NYSE	MSI	Wed, Jun 29, 2022	209.88	210.05	206.78	209.73
7249	NYSE	MSI	Tue, Jun 28, 2022	217.41	218.58	210.19	210.24
7248	NYSE	MSI	Mon, Jun 27, 2022	217.18	218.45	213.86	217.12
7247	NYSE	MSI	Fri, Jun 24, 2022	212.91	217.51	212.91	217.33
7246	NYSE	MSI	Thu, Jun 23, 2022	210.52	212.81	210.08	211.08
7245	NYSE	MSI	Wed, Jun 22, 2022	205.59	211.95	204.09	209.81
7244	NYSE	MSI	Tue, Jun 21, 2022	204.48	206.75	203.97	205.18
7243	NYSE	MSI	Fri, Jun 17, 2022	197.74	204.67	197.52	202.84
7242	NYSE	MSI	Thu, Jun 16, 2022	198.88	199.71	195.18	197.00
7241	NYSE	MSI	Wed, Jun 15, 2022	205.46	206.52	200.32	203.11
7240	NYSE	MSI	Tue, Jun 14, 2022	202.78	205.55	201.31	203.31
7239	NYSE	MSI	Mon, Jun 13, 2022	204.46	205.53	201.60	201.82
7238	NYSE	MSI	Fri, Jun 10, 2022	210.73	211.69	207.38	209.25
7237	NYSE	MSI	Thu, Jun 9, 2022	217.57	218.87	214.25	214.25
7236	NYSE	MSI	Wed, Jun 8, 2022	220.43	220.93	217.50	217.86
7235	NYSE	MSI	Tue, Jun 7, 2022	219.14	222.08	217.87	221.97
7234	NYSE	MSI	Mon, Jun 6, 2022	227.14	227.90	220.16	221.25
7233	NYSE	MSI	Fri, Jun 3, 2022	222.16	226.89	221.14	225.55
7232	NYSE	MSI	Thu, Jun 2, 2022	217.11	224.37	215.92	224.11
7231	NYSE	MSI	Wed, Jun 1, 2022	221.19	222.52	215.67	217.62
7230	NYSE	MSI	Tue, May 31, 2022	220.21	221.60	217.92	219.74
7229	NYSE	MSI	Fri, May 27, 2022	220.00	223.02	219.82	223.01
7228	NYSE	MSI	Thu, May 26, 2022	215.49	219.20	214.74	217.88
7227	NYSE	MSI	Wed, May 25, 2022	214.70	216.31	212.66	213.44
7226	NYSE	MSI	Tue, May 24, 2022	211.02	215.77	209.56	214.65
7225	NYSE	MSI	Mon, May 23, 2022	214.25	214.99	210.50	212.79
7224	NYSE	MSI	Fri, May 20, 2022	212.23	212.91	205.64	210.28
7223	NYSE	MSI	Thu, May 19, 2022	205.07	213.59	203.29	210.26
7222	NYSE	MSI	Wed, May 18, 2022	211.05	211.42	202.63	205.47
7221	NYSE	MSI	Tue, May 17, 2022	213.62	213.62	209.82	213.39
7220	NYSE	MSI	Mon, May 16, 2022	212.89	214.79	209.44	209.50
7219	NYSE	MSI	Fri, May 13, 2022	207.06	216.64	206.98	215.29
7218	NYSE	MSI	Thu, May 12, 2022	201.05	204.40	199.24	201.54
7217	NYSE	MSI	Wed, May 11, 2022	201.88	206.61	200.91	201.95
7216	NYSE	MSI	Tue, May 10, 2022	204.51	205.63	201.34	202.85
7215	NYSE	MSI	Mon, May 9, 2022	203.86	205.33	200.22	202.08
7214	NYSE	MSI	Fri, May 6, 2022	207.90	209.69	204.69	206.51
7213	NYSE	MSI	Thu, May 5, 2022	216.68	217.06	208.71	210.39
7212	NYSE	MSI	Wed, May 4, 2022	215.41	219.84	212.64	219.38
7211	NYSE	MSI	Tue, May 3, 2022	214.82	217.73	212.58	215.19
7210	NYSE	MSI	Mon, May 2, 2022	215.09	217.30	210.78	214.77
7209	NYSE	MSI	Fri, Apr 29, 2022	221.41	222.44	213.21	213.69
7208	NYSE	MSI	Thu, Apr 28, 2022	218.01	224.25	217.00	223.16
7207	NYSE	MSI	Wed, Apr 27, 2022	219.80	220.53	215.60	216.14
7206	NYSE	MSI	Tue, Apr 26, 2022	225.16	225.98	219.13	219.33
7205	NYSE	MSI	Mon, Apr 25, 2022	224.21	225.11	220.00	225.05
7204	NYSE	MSI	Fri, Apr 22, 2022	232.13	233.25	224.56	224.93
7203	NYSE	MSI	Thu, Apr 21, 2022	237.85	239.38	232.39	232.93
7202	NYSE	MSI	Wed, Apr 20, 2022	236.41	239.05	235.13	236.98
7201	NYSE	MSI	Tue, Apr 19, 2022	229.97	234.77	229.91	234.22
7200	NYSE	MSI	Mon, Apr 18, 2022	231.53	233.94	228.90	229.97
7199	NYSE	MSI	Thu, Apr 14, 2022	236.53	237.51	233.05	233.19
7198	NYSE	MSI	Wed, Apr 13, 2022	232.74	236.45	232.33	236.25
7197	NYSE	MSI	Tue, Apr 12, 2022	233.83	236.86	231.49	232.37
7196	NYSE	MSI	Mon, Apr 11, 2022	237.78	237.93	232.86	233.35
7195	NYSE	MSI	Fri, Apr 8, 2022	241.47	241.91	239.04	239.46
7194	NYSE	MSI	Thu, Apr 7, 2022	238.92	242.78	238.45	241.29
7193	NYSE	MSI	Wed, Apr 6, 2022	234.78	240.33	234.78	239.08
7192	NYSE	MSI	Tue, Apr 5, 2022	238.44	241.25	236.89	237.47
7191	NYSE	MSI	Mon, Apr 4, 2022	238.00	240.12	237.51	239.89
7190	NYSE	MSI	Fri, Apr 1, 2022	243.66	244.66	235.65	238.14
7189	NYSE	MSI	Thu, Mar 31, 2022	240.61	245.95	239.52	242.20
7188	NYSE	MSI	Wed, Mar 30, 2022	237.42	240.91	237.30	240.78
7187	NYSE	MSI	Tue, Mar 29, 2022	236.99	238.50	234.86	238.03
7186	NYSE	MSI	Mon, Mar 28, 2022	232.57	235.17	231.31	235.12
7185	NYSE	MSI	Fri, Mar 25, 2022	232.00	233.18	230.58	232.40
7184	NYSE	MSI	Thu, Mar 24, 2022	227.72	231.07	226.80	231.04
7183	NYSE	MSI	Wed, Mar 23, 2022	229.98	230.22	226.37	226.78
7182	NYSE	MSI	Tue, Mar 22, 2022	233.09	234.96	231.92	232.09
7181	NYSE	MSI	Mon, Mar 21, 2022	232.65	234.37	231.17	232.07
7180	NYSE	MSI	Fri, Mar 18, 2022	233.60	234.83	230.74	233.09
7179	NYSE	MSI	Thu, Mar 17, 2022	226.85	231.03	225.98	230.78
7178	NYSE	MSI	Wed, Mar 16, 2022	226.63	229.16	220.81	226.84
7177	NYSE	MSI	Tue, Mar 15, 2022	220.80	225.33	220.16	224.73
7176	NYSE	MSI	Mon, Mar 14, 2022	221.79	224.38	217.43	218.75
7175	NYSE	MSI	Fri, Mar 11, 2022	224.51	226.63	221.63	220.98
7174	NYSE	MSI	Thu, Mar 10, 2022	218.69	224.39	218.69	222.30
7173	NYSE	MSI	Wed, Mar 9, 2022	218.25	223.26	218.12	221.70
7172	NYSE	MSI	Tue, Mar 8, 2022	216.02	219.70	213.37	214.13
7171	NYSE	MSI	Mon, Mar 7, 2022	222.43	223.00	216.20	216.51
7170	NYSE	MSI	Fri, Mar 4, 2022	219.36	223.28	217.57	222.96
7169	NYSE	MSI	Thu, Mar 3, 2022	223.65	224.37	219.97	221.57
7168	NYSE	MSI	Wed, Mar 2, 2022	216.70	224.01	216.02	222.69
7167	NYSE	MSI	Tue, Mar 1, 2022	219.29	220.66	214.67	216.21
7166	NYSE	MSI	Mon, Feb 28, 2022	219.32	220.91	217.21	220.43
7165	NYSE	MSI	Fri, Feb 25, 2022	217.44	223.30	215.10	222.60
7164	NYSE	MSI	Thu, Feb 24, 2022	202.56	218.24	202.45	217.30
7163	NYSE	MSI	Wed, Feb 23, 2022	213.57	215.48	207.50	207.64
7162	NYSE	MSI	Tue, Feb 22, 2022	216.21	218.66	211.37	213.08
7161	NYSE	MSI	Fri, Feb 18, 2022	216.18	219.63	214.47	217.81
7160	NYSE	MSI	Thu, Feb 17, 2022	220.00	220.54	215.82	215.91
7159	NYSE	MSI	Wed, Feb 16, 2022	220.76	222.12	216.39	221.00
7158	NYSE	MSI	Tue, Feb 15, 2022	217.10	223.39	217.10	222.89
7157	NYSE	MSI	Mon, Feb 14, 2022	216.00	218.29	211.08	213.81
7156	NYSE	MSI	Fri, Feb 11, 2022	221.28	224.20	213.26	216.00
7155	NYSE	MSI	Thu, Feb 10, 2022	229.66	231.68	219.91	221.86
7154	NYSE	MSI	Wed, Feb 9, 2022	237.76	240.68	237.41	238.50
7153	NYSE	MSI	Tue, Feb 8, 2022	236.00	237.68	234.18	236.39
7152	NYSE	MSI	Mon, Feb 7, 2022	235.23	238.57	234.03	236.61
7151	NYSE	MSI	Fri, Feb 4, 2022	234.53	238.74	233.84	235.57
7150	NYSE	MSI	Thu, Feb 3, 2022	235.18	238.17	235.18	235.61
7149	NYSE	MSI	Wed, Feb 2, 2022	232.52	238.09	232.36	237.66
7148	NYSE	MSI	Tue, Feb 1, 2022	231.79	232.63	228.11	231.80
7147	NYSE	MSI	Mon, Jan 31, 2022	226.92	232.34	226.92	231.94
7146	NYSE	MSI	Fri, Jan 28, 2022	224.16	227.31	219.49	227.12
7145	NYSE	MSI	Thu, Jan 27, 2022	229.65	231.98	222.13	223.09
7144	NYSE	MSI	Wed, Jan 26, 2022	235.44	235.82	226.01	227.55
7143	NYSE	MSI	Tue, Jan 25, 2022	236.59	238.81	230.07	234.04
7142	NYSE	MSI	Mon, Jan 24, 2022	234.88	239.87	230.01	239.51
7141	NYSE	MSI	Fri, Jan 21, 2022	239.82	242.67	236.81	237.19
7140	NYSE	MSI	Thu, Jan 20, 2022	244.78	246.34	238.23	238.85
7139	NYSE	MSI	Wed, Jan 19, 2022	245.62	248.00	244.00	244.25
7138	NYSE	MSI	Tue, Jan 18, 2022	248.69	248.85	245.01	245.49
7137	NYSE	MSI	Fri, Jan 14, 2022	249.20	251.79	247.40	251.13
7136	NYSE	MSI	Thu, Jan 13, 2022	256.52	258.39	250.69	250.90
7135	NYSE	MSI	Wed, Jan 12, 2022	256.68	258.45	255.34	256.85
7134	NYSE	MSI	Tue, Jan 11, 2022	255.76	256.80	251.75	256.05
7133	NYSE	MSI	Mon, Jan 10, 2022	251.83	256.10	249.86	256.03
7132	NYSE	MSI	Fri, Jan 7, 2022	257.78	258.97	252.39	252.55
7131	NYSE	MSI	Thu, Jan 6, 2022	258.82	261.35	256.46	257.69
7130	NYSE	MSI	Wed, Jan 5, 2022	263.55	265.22	258.94	259.11
7129	NYSE	MSI	Tue, Jan 4, 2022	267.00	267.60	263.05	264.80
7128	NYSE	MSI	Mon, Jan 3, 2022	271.30	271.38	265.21	267.43
7127	NYSE	MSI	Fri, Dec 31, 2021	270.97	273.13	270.48	271.70
7126	NYSE	MSI	Thu, Dec 30, 2021	273.16	273.65	270.97	271.09
7125	NYSE	MSI	Wed, Dec 29, 2021	271.82	273.51	269.63	272.73
7124	NYSE	MSI	Tue, Dec 28, 2021	268.41	270.06	267.50	269.81
7123	NYSE	MSI	Mon, Dec 27, 2021	263.88	269.05	262.58	268.92
7122	NYSE	MSI	Thu, Dec 23, 2021	264.78	266.35	261.36	262.90
7121	NYSE	MSI	Wed, Dec 22, 2021	261.88	265.17	259.80	264.59
7120	NYSE	MSI	Tue, Dec 21, 2021	257.95	261.79	256.21	261.61
7119	NYSE	MSI	Mon, Dec 20, 2021	256.27	258.06	252.17	255.90
7118	NYSE	MSI	Fri, Dec 17, 2021	259.23	261.70	256.21	259.12
7117	NYSE	MSI	Thu, Dec 16, 2021	263.33	266.86	260.33	261.76
7116	NYSE	MSI	Wed, Dec 15, 2021	260.22	262.90	257.96	262.63
7115	NYSE	MSI	Tue, Dec 14, 2021	261.29	262.84	257.43	259.53
7114	NYSE	MSI	Mon, Dec 13, 2021	264.97	265.63	261.71	262.50
7113	NYSE	MSI	Fri, Dec 10, 2021	260.22	265.47	259.75	264.92
7112	NYSE	MSI	Thu, Dec 9, 2021	254.10	260.98	254.10	259.18
7111	NYSE	MSI	Wed, Dec 8, 2021	255.50	256.00	252.71	253.69
7110	NYSE	MSI	Tue, Dec 7, 2021	253.57	256.06	252.95	254.97
7109	NYSE	MSI	Mon, Dec 6, 2021	250.53	255.23	249.32	250.61
7108	NYSE	MSI	Fri, Dec 3, 2021	253.11	256.00	245.67	248.00
7107	NYSE	MSI	Thu, Dec 2, 2021	246.06	254.66	246.06	252.52
7106	NYSE	MSI	Wed, Dec 1, 2021	256.57	258.18	245.56	245.95
7105	NYSE	MSI	Tue, Nov 30, 2021	258.22	258.94	252.66	253.18
7104	NYSE	MSI	Mon, Nov 29, 2021	256.63	262.42	254.22	259.50
7103	NYSE	MSI	Fri, Nov 26, 2021	257.97	260.97	252.84	253.58
7102	NYSE	MSI	Wed, Nov 24, 2021	256.17	261.85	256.17	261.29
7101	NYSE	MSI	Tue, Nov 23, 2021	255.98	259.22	253.72	257.11
7100	NYSE	MSI	Mon, Nov 22, 2021	253.81	258.45	253.56	255.62
7099	NYSE	MSI	Fri, Nov 19, 2021	258.30	258.78	252.73	253.11
7098	NYSE	MSI	Thu, Nov 18, 2021	252.43	257.29	250.97	257.25
7097	NYSE	MSI	Wed, Nov 17, 2021	255.00	255.00	250.74	252.04
7096	NYSE	MSI	Tue, Nov 16, 2021	251.46	254.67	251.28	254.05
7095	NYSE	MSI	Mon, Nov 15, 2021	251.15	252.77	250.53	251.25
7094	NYSE	MSI	Fri, Nov 12, 2021	248.62	252.55	248.17	251.44
7093	NYSE	MSI	Thu, Nov 11, 2021	249.06	249.93	247.03	247.84
7092	NYSE	MSI	Wed, Nov 10, 2021	248.45	251.78	243.06	247.05
7091	NYSE	MSI	Tue, Nov 9, 2021	250.49	253.19	248.54	249.43
7090	NYSE	MSI	Mon, Nov 8, 2021	249.47	250.19	243.34	249.28
7089	NYSE	MSI	Fri, Nov 5, 2021	252.21	253.01	244.43	247.44
7088	NYSE	MSI	Thu, Nov 4, 2021	252.46	254.70	250.07	251.41
7087	NYSE	MSI	Wed, Nov 3, 2021	251.62	253.03	248.83	252.67
7086	NYSE	MSI	Tue, Nov 2, 2021	246.01	252.08	246.01	251.51
7085	NYSE	MSI	Mon, Nov 1, 2021	248.17	248.17	244.58	245.03
7084	NYSE	MSI	Fri, Oct 29, 2021	247.09	249.51	246.00	248.59
7083	NYSE	MSI	Thu, Oct 28, 2021	246.60	249.74	246.60	248.13
7082	NYSE	MSI	Wed, Oct 27, 2021	246.86	251.45	246.86	250.05
7081	NYSE	MSI	Tue, Oct 26, 2021	246.98	248.56	245.56	245.80
7080	NYSE	MSI	Mon, Oct 25, 2021	249.00	249.61	245.63	245.91
7079	NYSE	MSI	Fri, Oct 22, 2021	248.69	250.36	248.29	249.53
7078	NYSE	MSI	Thu, Oct 21, 2021	247.39	249.75	246.83	248.30
7077	NYSE	MSI	Wed, Oct 20, 2021	246.00	247.08	244.77	246.43
7076	NYSE	MSI	Tue, Oct 19, 2021	243.94	246.42	243.56	245.13
7075	NYSE	MSI	Mon, Oct 18, 2021	239.00	243.24	238.36	243.07
7074	NYSE	MSI	Fri, Oct 15, 2021	246.91	248.40	239.38	239.83
7073	NYSE	MSI	Thu, Oct 14, 2021	243.60	246.33	242.61	245.11
7072	NYSE	MSI	Wed, Oct 13, 2021	239.92	241.42	239.65	241.30
7071	NYSE	MSI	Tue, Oct 12, 2021	236.18	239.95	235.26	239.32
7070	NYSE	MSI	Mon, Oct 11, 2021	236.40	237.55	235.41	235.66
7069	NYSE	MSI	Fri, Oct 8, 2021	237.50	237.97	235.98	236.76
7068	NYSE	MSI	Thu, Oct 7, 2021	235.33	239.21	234.98	236.85
7067	NYSE	MSI	Wed, Oct 6, 2021	230.93	233.84	228.61	233.76
7066	NYSE	MSI	Tue, Oct 5, 2021	232.33	234.73	230.44	232.27
7065	NYSE	MSI	Mon, Oct 4, 2021	232.89	233.96	229.93	231.47
7064	NYSE	MSI	Fri, Oct 1, 2021	233.75	235.69	230.40	234.31
7063	NYSE	MSI	Thu, Sep 30, 2021	236.72	238.15	232.31	232.32
7062	NYSE	MSI	Wed, Sep 29, 2021	234.40	237.15	234.11	235.66
7061	NYSE	MSI	Tue, Sep 28, 2021	237.48	237.48	233.30	233.67
7060	NYSE	MSI	Mon, Sep 27, 2021	240.74	240.94	238.31	238.86
7059	NYSE	MSI	Fri, Sep 24, 2021	239.63	241.87	239.11	240.77
7058	NYSE	MSI	Thu, Sep 23, 2021	240.09	243.07	240.02	240.21
7057	NYSE	MSI	Wed, Sep 22, 2021	237.45	241.11	236.82	239.15
7056	NYSE	MSI	Tue, Sep 21, 2021	235.82	236.70	233.32	235.53
7055	NYSE	MSI	Mon, Sep 20, 2021	234.51	235.97	232.22	234.25
7054	NYSE	MSI	Fri, Sep 17, 2021	240.68	242.41	236.56	237.42
7053	NYSE	MSI	Thu, Sep 16, 2021	244.82	244.98	241.23	242.32
7052	NYSE	MSI	Wed, Sep 15, 2021	240.84	244.70	239.40	243.97
7051	NYSE	MSI	Tue, Sep 14, 2021	242.04	242.13	238.87	240.81
7050	NYSE	MSI	Mon, Sep 13, 2021	244.00	244.54	240.48	241.04
7049	NYSE	MSI	Fri, Sep 10, 2021	245.52	245.52	242.49	242.68
7048	NYSE	MSI	Thu, Sep 9, 2021	246.75	246.97	243.71	244.00
7047	NYSE	MSI	Wed, Sep 8, 2021	245.05	246.84	244.67	246.44
7046	NYSE	MSI	Tue, Sep 7, 2021	244.13	245.74	243.19	244.87
7045	NYSE	MSI	Fri, Sep 3, 2021	245.51	246.42	244.58	244.85
7044	NYSE	MSI	Thu, Sep 2, 2021	244.43	246.12	242.89	246.03
7043	NYSE	MSI	Wed, Sep 1, 2021	244.21	244.22	242.47	243.46
7042	NYSE	MSI	Tue, Aug 31, 2021	244.90	244.90	242.41	244.22
7041	NYSE	MSI	Mon, Aug 30, 2021	243.01	244.79	242.82	244.56
7040	NYSE	MSI	Fri, Aug 27, 2021	244.07	244.55	242.05	242.81
7039	NYSE	MSI	Thu, Aug 26, 2021	241.73	243.50	240.43	243.05
7038	NYSE	MSI	Wed, Aug 25, 2021	239.90	242.59	239.36	241.33
7037	NYSE	MSI	Tue, Aug 24, 2021	239.00	240.27	238.18	239.12
7036	NYSE	MSI	Mon, Aug 23, 2021	240.71	241.19	238.49	239.03
7035	NYSE	MSI	Fri, Aug 20, 2021	237.26	240.02	236.42	240.00
7034	NYSE	MSI	Thu, Aug 19, 2021	231.83	238.97	231.80	237.41
7033	NYSE	MSI	Wed, Aug 18, 2021	234.06	235.66	232.81	233.91
7032	NYSE	MSI	Tue, Aug 17, 2021	233.90	234.85	233.21	234.41
7031	NYSE	MSI	Mon, Aug 16, 2021	232.55	235.03	231.77	234.90
7030	NYSE	MSI	Fri, Aug 13, 2021	231.38	233.11	230.83	233.03
7029	NYSE	MSI	Thu, Aug 12, 2021	227.20	230.57	226.75	230.54
7028	NYSE	MSI	Wed, Aug 11, 2021	230.67	230.67	226.78	227.15
7027	NYSE	MSI	Tue, Aug 10, 2021	228.27	230.43	228.27	229.72
7026	NYSE	MSI	Mon, Aug 9, 2021	228.52	231.21	227.89	228.17
7025	NYSE	MSI	Fri, Aug 6, 2021	225.27	231.89	224.22	228.52
7024	NYSE	MSI	Thu, Aug 5, 2021	222.97	223.82	220.83	222.27
7023	NYSE	MSI	Wed, Aug 4, 2021	225.00	225.72	222.02	222.77
7022	NYSE	MSI	Tue, Aug 3, 2021	224.31	225.30	222.99	224.99
7021	NYSE	MSI	Mon, Aug 2, 2021	224.86	226.42	223.71	223.93
7020	NYSE	MSI	Fri, Jul 30, 2021	223.26	224.47	223.26	223.92
7019	NYSE	MSI	Thu, Jul 29, 2021	223.99	224.80	223.17	223.78
7018	NYSE	MSI	Wed, Jul 28, 2021	221.90	222.45	220.60	221.48
7017	NYSE	MSI	Tue, Jul 27, 2021	221.40	222.57	219.57	221.65
7016	NYSE	MSI	Mon, Jul 26, 2021	221.34	222.83	220.73	222.67
7015	NYSE	MSI	Fri, Jul 23, 2021	221.53	222.29	219.89	221.70
7014	NYSE	MSI	Thu, Jul 22, 2021	218.66	220.15	217.54	220.12
7013	NYSE	MSI	Wed, Jul 21, 2021	219.42	219.68	217.64	219.42
7012	NYSE	MSI	Tue, Jul 20, 2021	217.82	219.54	217.08	218.58
7011	NYSE	MSI	Mon, Jul 19, 2021	217.24	218.68	215.29	216.60
7010	NYSE	MSI	Fri, Jul 16, 2021	222.52	223.63	219.80	219.99
7009	NYSE	MSI	Thu, Jul 15, 2021	222.58	223.95	221.50	222.63
7008	NYSE	MSI	Wed, Jul 14, 2021	223.49	224.64	222.49	222.91
7007	NYSE	MSI	Tue, Jul 13, 2021	223.78	224.20	221.68	222.20
7006	NYSE	MSI	Mon, Jul 12, 2021	224.59	225.01	222.76	223.23
7005	NYSE	MSI	Fri, Jul 9, 2021	223.99	224.81	221.58	224.52
7004	NYSE	MSI	Thu, Jul 8, 2021	220.53	224.23	220.50	222.31
7003	NYSE	MSI	Wed, Jul 7, 2021	223.28	224.78	221.21	224.45
7002	NYSE	MSI	Tue, Jul 6, 2021	222.14	223.38	219.99	223.01
7001	NYSE	MSI	Fri, Jul 2, 2021	219.60	222.16	218.85	221.02
7000	NYSE	MSI	Thu, Jul 1, 2021	217.60	219.44	217.29	218.74
6999	NYSE	MSI	Wed, Jun 30, 2021	216.85	217.86	216.01	216.85
6998	NYSE	MSI	Tue, Jun 29, 2021	215.27	217.22	215.20	217.01
6997	NYSE	MSI	Mon, Jun 28, 2021	216.10	216.18	214.50	215.11
6996	NYSE	MSI	Fri, Jun 25, 2021	214.61	216.12	214.57	215.62
6995	NYSE	MSI	Thu, Jun 24, 2021	215.00	215.11	213.08	214.56
6994	NYSE	MSI	Wed, Jun 23, 2021	213.36	214.49	212.03	213.32
6993	NYSE	MSI	Tue, Jun 22, 2021	212.64	214.79	211.01	213.95
6992	NYSE	MSI	Mon, Jun 21, 2021	208.53	212.64	207.30	211.31
6991	NYSE	MSI	Fri, Jun 18, 2021	209.92	210.52	206.71	207.03
6990	NYSE	MSI	Thu, Jun 17, 2021	209.48	213.65	209.37	210.88
6989	NYSE	MSI	Wed, Jun 16, 2021	211.34	211.34	208.14	209.70
6988	NYSE	MSI	Tue, Jun 15, 2021	212.00	212.13	210.32	210.94
6987	NYSE	MSI	Mon, Jun 14, 2021	211.23	212.30	209.44	211.40
6986	NYSE	MSI	Fri, Jun 11, 2021	213.71	213.71	210.22	211.60
6985	NYSE	MSI	Thu, Jun 10, 2021	209.40	212.76	209.38	212.58
6984	NYSE	MSI	Wed, Jun 9, 2021	210.19	210.81	208.85	209.12
6983	NYSE	MSI	Tue, Jun 8, 2021	209.27	211.50	207.81	210.41
6982	NYSE	MSI	Mon, Jun 7, 2021	210.06	210.82	207.15	207.69
6981	NYSE	MSI	Fri, Jun 4, 2021	210.74	211.71	208.83	209.95
6980	NYSE	MSI	Thu, Jun 3, 2021	206.88	210.58	206.18	209.85
6979	NYSE	MSI	Wed, Jun 2, 2021	208.70	210.66	206.38	207.59
6978	NYSE	MSI	Tue, Jun 1, 2021	206.22	206.55	203.19	205.14
6977	NYSE	MSI	Fri, May 28, 2021	204.60	206.04	204.08	205.31
6976	NYSE	MSI	Thu, May 27, 2021	202.99	205.03	202.94	203.59
6975	NYSE	MSI	Wed, May 26, 2021	202.42	204.19	202.31	202.66
6974	NYSE	MSI	Tue, May 25, 2021	202.98	205.47	202.37	203.85
6973	NYSE	MSI	Mon, May 24, 2021	203.17	204.42	202.14	202.84
6972	NYSE	MSI	Fri, May 21, 2021	203.71	204.55	201.42	202.12
6971	NYSE	MSI	Thu, May 20, 2021	199.63	204.00	198.61	203.15
6970	NYSE	MSI	Wed, May 19, 2021	196.94	199.03	196.09	198.73
6969	NYSE	MSI	Tue, May 18, 2021	201.29	201.73	199.18	199.19
6968	NYSE	MSI	Mon, May 17, 2021	200.60	202.35	199.57	200.65
6967	NYSE	MSI	Fri, May 14, 2021	199.03	202.94	197.64	201.88
6966	NYSE	MSI	Thu, May 13, 2021	195.48	198.39	193.93	197.54
6965	NYSE	MSI	Wed, May 12, 2021	200.08	200.64	194.20	194.34
6964	NYSE	MSI	Tue, May 11, 2021	198.41	202.05	198.36	201.71
6963	NYSE	MSI	Mon, May 10, 2021	199.94	203.18	199.21	200.41
6962	NYSE	MSI	Fri, May 7, 2021	189.26	199.40	189.23	199.07
6961	NYSE	MSI	Thu, May 6, 2021	185.43	188.45	184.55	188.03
6960	NYSE	MSI	Wed, May 5, 2021	187.24	186.83	184.87	185.76
6959	NYSE	MSI	Tue, May 4, 2021	188.04	188.81	186.02	186.56
6958	NYSE	MSI	Mon, May 3, 2021	188.78	189.03	187.13	188.76
6957	NYSE	MSI	Fri, Apr 30, 2021	188.45	189.16	186.97	188.30
6956	NYSE	MSI	Thu, Apr 29, 2021	189.22	190.05	188.87	189.23
6955	NYSE	MSI	Wed, Apr 28, 2021	189.98	190.97	188.13	188.60
6954	NYSE	MSI	Tue, Apr 27, 2021	189.38	190.84	188.77	189.75
6953	NYSE	MSI	Mon, Apr 26, 2021	189.94	190.32	188.19	190.20
6952	NYSE	MSI	Fri, Apr 23, 2021	188.89	190.84	187.28	189.98
6951	NYSE	MSI	Thu, Apr 22, 2021	185.92	188.49	185.03	187.43
6950	NYSE	MSI	Wed, Apr 21, 2021	185.80	187.30	185.23	186.48
6949	NYSE	MSI	Tue, Apr 20, 2021	186.07	186.82	184.66	185.27
6948	NYSE	MSI	Mon, Apr 19, 2021	189.11	189.11	187.16	187.66
6947	NYSE	MSI	Fri, Apr 16, 2021	189.50	189.50	187.83	188.60
6946	NYSE	MSI	Thu, Apr 15, 2021	187.45	189.65	186.98	188.17
6945	NYSE	MSI	Wed, Apr 14, 2021	188.81	188.81	185.81	187.35
6944	NYSE	MSI	Tue, Apr 13, 2021	187.18	188.83	185.70	188.49
6943	NYSE	MSI	Mon, Apr 12, 2021	189.58	190.67	187.10	187.79
6942	NYSE	MSI	Fri, Apr 9, 2021	190.81	191.27	189.46	191.06
6941	NYSE	MSI	Thu, Apr 8, 2021	190.23	190.79	188.47	190.46
6940	NYSE	MSI	Wed, Apr 7, 2021	189.36	191.72	188.50	189.93
6939	NYSE	MSI	Tue, Apr 6, 2021	189.80	190.39	187.81	188.70
6938	NYSE	MSI	Mon, Apr 5, 2021	189.87	192.84	188.76	191.34
6937	NYSE	MSI	Thu, Apr 1, 2021	188.33	189.46	187.00	188.36
6936	NYSE	MSI	Wed, Mar 31, 2021	187.40	189.47	186.61	188.05
6935	NYSE	MSI	Tue, Mar 30, 2021	188.35	188.95	185.89	186.61
6934	NYSE	MSI	Mon, Mar 29, 2021	188.03	190.62	186.57	188.88
6933	NYSE	MSI	Fri, Mar 26, 2021	185.13	189.73	184.51	189.60
6932	NYSE	MSI	Thu, Mar 25, 2021	181.65	184.35	180.85	184.09
6931	NYSE	MSI	Wed, Mar 24, 2021	183.21	185.27	180.94	181.04
6930	NYSE	MSI	Tue, Mar 23, 2021	185.95	187.40	182.71	183.88
6929	NYSE	MSI	Mon, Mar 22, 2021	183.22	186.67	182.98	185.71
6928	NYSE	MSI	Fri, Mar 19, 2021	181.79	184.52	180.08	183.22
6927	NYSE	MSI	Thu, Mar 18, 2021	179.25	182.63	178.82	181.41
6926	NYSE	MSI	Wed, Mar 17, 2021	183.00	183.25	180.73	181.34
6925	NYSE	MSI	Tue, Mar 16, 2021	181.47	182.54	179.79	182.48
6924	NYSE	MSI	Mon, Mar 15, 2021	179.84	181.92	178.32	181.85
6923	NYSE	MSI	Fri, Mar 12, 2021	178.60	179.14	176.43	179.11
6922	NYSE	MSI	Thu, Mar 11, 2021	178.32	180.53	177.72	177.82
6921	NYSE	MSI	Wed, Mar 10, 2021	178.72	179.22	176.00	177.76
6920	NYSE	MSI	Tue, Mar 9, 2021	179.61	180.43	176.76	177.03
6919	NYSE	MSI	Mon, Mar 8, 2021	178.73	182.93	178.01	179.21
6918	NYSE	MSI	Fri, Mar 5, 2021	177.09	179.62	175.20	178.87
6917	NYSE	MSI	Thu, Mar 4, 2021	178.84	179.12	173.79	174.91
6916	NYSE	MSI	Wed, Mar 3, 2021	179.54	180.19	177.52	178.33
6915	NYSE	MSI	Tue, Mar 2, 2021	182.12	182.65	179.79	179.84
6914	NYSE	MSI	Mon, Mar 1, 2021	176.73	182.92	176.36	182.45
6913	NYSE	MSI	Fri, Feb 26, 2021	181.00	181.41	175.48	175.48
6912	NYSE	MSI	Thu, Feb 25, 2021	181.00	181.62	179.52	180.52
6911	NYSE	MSI	Wed, Feb 24, 2021	178.55	182.48	178.55	181.08
6910	NYSE	MSI	Tue, Feb 23, 2021	181.26	181.26	177.21	178.55
6909	NYSE	MSI	Mon, Feb 22, 2021	181.49	182.59	180.45	180.55
6908	NYSE	MSI	Fri, Feb 19, 2021	183.80	184.88	182.58	182.75
6907	NYSE	MSI	Thu, Feb 18, 2021	181.24	183.33	180.53	182.96
6906	NYSE	MSI	Wed, Feb 17, 2021	182.44	183.15	181.05	181.79
6905	NYSE	MSI	Tue, Feb 16, 2021	182.05	184.40	180.49	183.35
6904	NYSE	MSI	Fri, Feb 12, 2021	181.76	182.74	180.05	181.07
6903	NYSE	MSI	Thu, Feb 11, 2021	183.97	183.97	181.03	181.79
6902	NYSE	MSI	Wed, Feb 10, 2021	184.00	184.40	182.52	183.32
6901	NYSE	MSI	Tue, Feb 9, 2021	182.85	183.93	181.38	183.12
6900	NYSE	MSI	Mon, Feb 8, 2021	182.60	183.90	181.11	182.54
6899	NYSE	MSI	Fri, Feb 5, 2021	182.39	183.39	177.38	182.09
6898	NYSE	MSI	Thu, Feb 4, 2021	179.95	182.83	179.02	182.21
6897	NYSE	MSI	Wed, Feb 3, 2021	178.95	180.69	177.12	179.42
6896	NYSE	MSI	Tue, Feb 2, 2021	175.36	179.87	174.71	178.78
6895	NYSE	MSI	Mon, Feb 1, 2021	168.67	175.68	168.67	174.60
6894	NYSE	MSI	Fri, Jan 29, 2021	170.95	173.11	167.07	167.55
6893	NYSE	MSI	Thu, Jan 28, 2021	171.65	172.87	169.68	169.83
6892	NYSE	MSI	Wed, Jan 27, 2021	171.16	174.92	170.23	171.54
6891	NYSE	MSI	Tue, Jan 26, 2021	173.67	174.04	170.37	172.54
6890	NYSE	MSI	Mon, Jan 25, 2021	174.70	175.20	172.67	173.72
6889	NYSE	MSI	Fri, Jan 22, 2021	172.07	174.11	170.83	173.71
6888	NYSE	MSI	Thu, Jan 21, 2021	172.72	173.09	170.47	172.29
6887	NYSE	MSI	Wed, Jan 20, 2021	171.70	173.21	170.52	172.92
6886	NYSE	MSI	Tue, Jan 19, 2021	174.82	174.82	171.48	171.77
6885	NYSE	MSI	Fri, Jan 15, 2021	173.53	174.31	171.11	173.55
6884	NYSE	MSI	Thu, Jan 14, 2021	173.74	177.00	171.97	173.47
6883	NYSE	MSI	Wed, Jan 13, 2021	173.41	174.65	172.51	174.09
6882	NYSE	MSI	Tue, Jan 12, 2021	173.63	175.54	172.93	174.24
6881	NYSE	MSI	Mon, Jan 11, 2021	173.17	174.74	172.75	173.69
6880	NYSE	MSI	Fri, Jan 8, 2021	171.30	174.64	171.30	174.55
6879	NYSE	MSI	Thu, Jan 7, 2021	170.91	173.46	170.64	171.08
6878	NYSE	MSI	Wed, Jan 6, 2021	166.56	171.55	165.70	170.68
6877	NYSE	MSI	Tue, Jan 5, 2021	167.88	168.69	165.73	166.61
6876	NYSE	MSI	Mon, Jan 4, 2021	170.64	171.19	165.60	167.50
6875	NYSE	MSI	Thu, Dec 31, 2020	166.68	170.17	166.51	170.06
6874	NYSE	MSI	Wed, Dec 30, 2020	167.51	168.86	166.89	166.98
6873	NYSE	MSI	Tue, Dec 29, 2020	170.54	170.70	166.38	166.94
6872	NYSE	MSI	Mon, Dec 28, 2020	169.92	170.44	167.83	169.41
6871	NYSE	MSI	Thu, Dec 24, 2020	169.00	169.19	167.37	168.47
6870	NYSE	MSI	Wed, Dec 23, 2020	168.05	170.34	167.92	168.61
6869	NYSE	MSI	Tue, Dec 22, 2020	165.06	167.88	164.78	167.45
6868	NYSE	MSI	Mon, Dec 21, 2020	167.53	168.36	163.16	165.22
6867	NYSE	MSI	Fri, Dec 18, 2020	169.15	171.03	168.71	170.26
6866	NYSE	MSI	Thu, Dec 17, 2020	167.63	170.39	166.86	169.65
6865	NYSE	MSI	Wed, Dec 16, 2020	168.08	168.84	164.77	166.92
6864	NYSE	MSI	Tue, Dec 15, 2020	167.02	168.87	166.30	168.03
6863	NYSE	MSI	Mon, Dec 14, 2020	168.70	169.81	165.77	165.92
6862	NYSE	MSI	Fri, Dec 11, 2020	170.54	171.31	166.93	167.69
6861	NYSE	MSI	Thu, Dec 10, 2020	173.06	174.29	170.65	171.86
6860	NYSE	MSI	Wed, Dec 9, 2020	173.44	175.20	172.09	172.90
6859	NYSE	MSI	Tue, Dec 8, 2020	169.32	172.86	168.34	172.48
6858	NYSE	MSI	Mon, Dec 7, 2020	170.45	171.96	169.92	170.46
6857	NYSE	MSI	Fri, Dec 4, 2020	171.59	172.44	169.50	170.40
6856	NYSE	MSI	Thu, Dec 3, 2020	170.83	172.55	168.60	171.12
6855	NYSE	MSI	Wed, Dec 2, 2020	170.63	171.75	169.02	171.06
6854	NYSE	MSI	Tue, Dec 1, 2020	172.78	173.44	169.78	170.50
6853	NYSE	MSI	Mon, Nov 30, 2020	172.60	174.63	170.27	171.53
6852	NYSE	MSI	Fri, Nov 27, 2020	173.63	174.73	172.38	173.46
6851	NYSE	MSI	Wed, Nov 25, 2020	172.00	175.41	171.33	172.13
6850	NYSE	MSI	Tue, Nov 24, 2020	170.96	172.58	170.47	171.87
6849	NYSE	MSI	Mon, Nov 23, 2020	168.09	169.81	166.18	169.38
6848	NYSE	MSI	Fri, Nov 20, 2020	169.35	170.58	166.00	167.30
6847	NYSE	MSI	Thu, Nov 19, 2020	166.61	169.28	165.39	169.16
6846	NYSE	MSI	Wed, Nov 18, 2020	169.95	170.19	167.28	167.45
6845	NYSE	MSI	Tue, Nov 17, 2020	172.08	172.93	169.43	169.57
6844	NYSE	MSI	Mon, Nov 16, 2020	172.36	173.92	171.25	173.90
6843	NYSE	MSI	Fri, Nov 13, 2020	169.32	172.42	168.70	170.50
6842	NYSE	MSI	Thu, Nov 12, 2020	168.58	169.73	166.50	167.53
6841	NYSE	MSI	Wed, Nov 11, 2020	169.04	170.00	167.24	169.73
6840	NYSE	MSI	Tue, Nov 10, 2020	170.07	170.66	165.96	166.80
6839	NYSE	MSI	Mon, Nov 9, 2020	171.94	175.71	169.92	170.26
6838	NYSE	MSI	Fri, Nov 6, 2020	162.27	165.79	161.20	164.48
6837	NYSE	MSI	Thu, Nov 5, 2020	163.13	165.57	160.52	160.85
6836	NYSE	MSI	Wed, Nov 4, 2020	166.23	166.38	160.19	160.33
6835	NYSE	MSI	Tue, Nov 3, 2020	165.66	169.28	165.41	166.00
6834	NYSE	MSI	Mon, Nov 2, 2020	160.00	164.77	159.88	163.47
6833	NYSE	MSI	Fri, Oct 30, 2020	160.50	161.82	156.30	158.06
6832	NYSE	MSI	Thu, Oct 29, 2020	163.90	165.39	160.89	162.89
6831	NYSE	MSI	Wed, Oct 28, 2020	169.14	170.42	164.35	164.49
6830	NYSE	MSI	Tue, Oct 27, 2020	172.04	175.24	171.92	172.36
6829	NYSE	MSI	Mon, Oct 26, 2020	172.48	173.03	169.42	172.30
6828	NYSE	MSI	Fri, Oct 23, 2020	173.18	176.92	171.71	174.78
6827	NYSE	MSI	Thu, Oct 22, 2020	170.88	171.48	168.85	169.06
6826	NYSE	MSI	Wed, Oct 21, 2020	170.44	171.81	169.45	170.49
6825	NYSE	MSI	Tue, Oct 20, 2020	170.15	171.60	168.79	168.90
6824	NYSE	MSI	Mon, Oct 19, 2020	171.45	173.36	169.71	170.16
6823	NYSE	MSI	Fri, Oct 16, 2020	171.42	172.82	169.79	170.91
6822	NYSE	MSI	Thu, Oct 15, 2020	165.90	174.94	165.89	171.59
6821	NYSE	MSI	Wed, Oct 14, 2020	167.39	168.71	166.26	166.92
6820	NYSE	MSI	Tue, Oct 13, 2020	167.86	169.68	165.57	166.24
6819	NYSE	MSI	Mon, Oct 12, 2020	167.53	168.84	166.01	168.33
6818	NYSE	MSI	Fri, Oct 9, 2020	164.39	167.17	164.00	166.78
6817	NYSE	MSI	Thu, Oct 8, 2020	161.68	163.71	161.68	162.77
6816	NYSE	MSI	Wed, Oct 7, 2020	158.46	160.51	157.54	160.31
6815	NYSE	MSI	Tue, Oct 6, 2020	158.27	159.24	156.61	156.96
6814	NYSE	MSI	Mon, Oct 5, 2020	158.00	158.65	156.59	157.51
6813	NYSE	MSI	Fri, Oct 2, 2020	153.70	157.58	153.70	156.91
6812	NYSE	MSI	Thu, Oct 1, 2020	158.00	158.85	155.34	156.79
6811	NYSE	MSI	Wed, Sep 30, 2020	157.71	158.04	156.08	156.81
6810	NYSE	MSI	Tue, Sep 29, 2020	157.28	158.96	157.27	157.65
6809	NYSE	MSI	Mon, Sep 28, 2020	155.86	158.39	155.25	156.63
6808	NYSE	MSI	Fri, Sep 25, 2020	150.67	154.58	150.15	154.00
6807	NYSE	MSI	Thu, Sep 24, 2020	151.65	152.87	149.81	151.69
6806	NYSE	MSI	Wed, Sep 23, 2020	157.14	157.89	152.11	152.20
6805	NYSE	MSI	Tue, Sep 22, 2020	153.17	157.39	152.39	157.27
6804	NYSE	MSI	Mon, Sep 21, 2020	155.04	155.04	151.33	152.57
6803	NYSE	MSI	Fri, Sep 18, 2020	157.02	158.31	155.73	157.31
6802	NYSE	MSI	Thu, Sep 17, 2020	154.64	158.45	153.54	158.18
6801	NYSE	MSI	Wed, Sep 16, 2020	157.70	158.99	157.03	157.09
6800	NYSE	MSI	Tue, Sep 15, 2020	156.81	157.77	156.40	156.80
6799	NYSE	MSI	Mon, Sep 14, 2020	153.82	157.08	153.82	156.00
6798	NYSE	MSI	Fri, Sep 11, 2020	152.03	154.30	151.60	153.22
6797	NYSE	MSI	Thu, Sep 10, 2020	153.46	154.98	150.05	150.34
6796	NYSE	MSI	Wed, Sep 9, 2020	154.08	155.37	152.73	153.57
6795	NYSE	MSI	Tue, Sep 8, 2020	151.15	154.00	150.32	152.49
6794	NYSE	MSI	Fri, Sep 4, 2020	154.04	155.46	151.24	153.04
6793	NYSE	MSI	Thu, Sep 3, 2020	156.51	157.22	152.10	153.52
6792	NYSE	MSI	Wed, Sep 2, 2020	154.00	157.97	153.53	157.09
6791	NYSE	MSI	Tue, Sep 1, 2020	154.28	154.29	152.67	153.77
6790	NYSE	MSI	Mon, Aug 31, 2020	153.04	155.25	152.33	154.75
6789	NYSE	MSI	Fri, Aug 28, 2020	151.69	153.94	151.55	153.58
6788	NYSE	MSI	Thu, Aug 27, 2020	154.26	154.35	151.35	151.81
6787	NYSE	MSI	Wed, Aug 26, 2020	155.30	155.30	152.66	153.33
6786	NYSE	MSI	Tue, Aug 25, 2020	154.44	155.31	153.92	154.78
6785	NYSE	MSI	Mon, Aug 24, 2020	151.48	153.99	151.48	153.97
6784	NYSE	MSI	Fri, Aug 21, 2020	151.15	152.04	150.30	151.92
6783	NYSE	MSI	Thu, Aug 20, 2020	148.68	151.72	148.44	151.61
6782	NYSE	MSI	Wed, Aug 19, 2020	150.00	151.49	149.53	150.46
6781	NYSE	MSI	Tue, Aug 18, 2020	147.58	149.98	147.08	149.80
6780	NYSE	MSI	Mon, Aug 17, 2020	145.77	147.40	145.77	147.36
6779	NYSE	MSI	Fri, Aug 14, 2020	144.89	145.60	143.83	145.37
6778	NYSE	MSI	Thu, Aug 13, 2020	143.80	146.50	142.75	145.96
6777	NYSE	MSI	Wed, Aug 12, 2020	142.47	146.34	142.40	145.01
6776	NYSE	MSI	Tue, Aug 11, 2020	142.16	143.52	140.21	142.87
6775	NYSE	MSI	Mon, Aug 10, 2020	144.00	144.50	140.90	142.22
6774	NYSE	MSI	Fri, Aug 7, 2020	147.71	151.99	141.95	144.26
6773	NYSE	MSI	Thu, Aug 6, 2020	137.89	144.05	137.89	144.03
6772	NYSE	MSI	Wed, Aug 5, 2020	138.35	139.53	137.44	138.33
6771	NYSE	MSI	Tue, Aug 4, 2020	138.36	139.99	136.77	137.57
6770	NYSE	MSI	Mon, Aug 3, 2020	140.65	141.25	137.46	137.54
6769	NYSE	MSI	Fri, Jul 31, 2020	139.70	139.91	137.10	139.80
6768	NYSE	MSI	Thu, Jul 30, 2020	137.41	139.35	135.90	139.19
6767	NYSE	MSI	Wed, Jul 29, 2020	138.01	140.55	137.80	140.04
6766	NYSE	MSI	Tue, Jul 28, 2020	140.68	141.55	135.78	136.80
6765	NYSE	MSI	Mon, Jul 27, 2020	141.81	143.53	141.49	141.96
6764	NYSE	MSI	Fri, Jul 24, 2020	144.14	144.23	140.80	141.73
6763	NYSE	MSI	Thu, Jul 23, 2020	141.37	145.85	141.35	144.22
6762	NYSE	MSI	Wed, Jul 22, 2020	137.70	141.97	137.26	141.20
6761	NYSE	MSI	Tue, Jul 21, 2020	136.33	138.47	136.21	138.00
6760	NYSE	MSI	Mon, Jul 20, 2020	137.19	137.96	134.72	135.65
6759	NYSE	MSI	Fri, Jul 17, 2020	135.83	138.47	135.24	137.68
6758	NYSE	MSI	Thu, Jul 16, 2020	133.70	134.87	133.12	134.71
6757	NYSE	MSI	Wed, Jul 15, 2020	133.98	136.47	133.97	134.56
6756	NYSE	MSI	Tue, Jul 14, 2020	130.43	133.19	129.50	132.97
6755	NYSE	MSI	Mon, Jul 13, 2020	129.66	132.44	129.04	131.06
6754	NYSE	MSI	Fri, Jul 10, 2020	129.86	130.41	127.58	128.42
6753	NYSE	MSI	Thu, Jul 9, 2020	131.84	132.74	128.43	130.93
6752	NYSE	MSI	Wed, Jul 8, 2020	131.06	133.09	130.70	132.13
6751	NYSE	MSI	Tue, Jul 7, 2020	134.48	134.77	131.01	131.08
6750	NYSE	MSI	Mon, Jul 6, 2020	136.57	137.21	135.72	136.01
6749	NYSE	MSI	Thu, Jul 2, 2020	137.66	139.10	134.82	135.09
6748	NYSE	MSI	Wed, Jul 1, 2020	139.49	139.74	135.65	135.97
6747	NYSE	MSI	Tue, Jun 30, 2020	138.40	140.92	138.40	140.13
6746	NYSE	MSI	Mon, Jun 29, 2020	139.56	139.56	137.10	138.14
6745	NYSE	MSI	Fri, Jun 26, 2020	140.51	140.93	136.27	138.78
6744	NYSE	MSI	Thu, Jun 25, 2020	138.12	140.65	136.37	140.49
6743	NYSE	MSI	Wed, Jun 24, 2020	140.29	141.03	137.28	139.30
6742	NYSE	MSI	Tue, Jun 23, 2020	142.34	142.75	140.94	141.03
6741	NYSE	MSI	Mon, Jun 22, 2020	138.87	141.29	137.63	141.13
6740	NYSE	MSI	Fri, Jun 19, 2020	142.20	142.85	138.48	138.88
6739	NYSE	MSI	Thu, Jun 18, 2020	138.89	142.12	138.89	141.37
6738	NYSE	MSI	Wed, Jun 17, 2020	141.81	143.52	138.57	140.06
6737	NYSE	MSI	Tue, Jun 16, 2020	142.61	144.56	140.75	141.92
6736	NYSE	MSI	Mon, Jun 15, 2020	137.27	138.95	135.39	137.56
6735	NYSE	MSI	Fri, Jun 12, 2020	141.08	142.86	137.99	140.60
6734	NYSE	MSI	Thu, Jun 11, 2020	143.89	144.37	136.06	135.44
6733	NYSE	MSI	Wed, Jun 10, 2020	151.59	152.05	147.45	148.23
6732	NYSE	MSI	Tue, Jun 9, 2020	157.01	157.19	151.40	151.77
6731	NYSE	MSI	Mon, Jun 8, 2020	156.00	159.76	155.43	158.32
6730	NYSE	MSI	Fri, Jun 5, 2020	151.82	156.06	151.32	155.90
6729	NYSE	MSI	Thu, Jun 4, 2020	146.65	149.37	146.30	149.23
6728	NYSE	MSI	Wed, Jun 3, 2020	141.18	148.17	140.32	147.87
6727	NYSE	MSI	Tue, Jun 2, 2020	139.22	139.95	137.81	139.66
6726	NYSE	MSI	Mon, Jun 1, 2020	136.20	139.90	135.43	138.94
6725	NYSE	MSI	Fri, May 29, 2020	136.29	136.71	132.80	135.33
6724	NYSE	MSI	Thu, May 28, 2020	135.52	138.49	134.51	135.87
6723	NYSE	MSI	Wed, May 27, 2020	138.21	138.21	133.24	134.02
6722	NYSE	MSI	Tue, May 26, 2020	137.83	139.64	137.08	137.39
6721	NYSE	MSI	Fri, May 22, 2020	137.03	137.29	134.09	134.19
6720	NYSE	MSI	Thu, May 21, 2020	138.88	139.93	136.97	137.19
6719	NYSE	MSI	Wed, May 20, 2020	137.36	139.46	135.74	138.59
6718	NYSE	MSI	Tue, May 19, 2020	136.94	138.98	135.85	137.03
6717	NYSE	MSI	Mon, May 18, 2020	131.98	135.88	131.91	135.52
6716	NYSE	MSI	Fri, May 15, 2020	126.37	129.15	125.34	129.07
6715	NYSE	MSI	Thu, May 14, 2020	127.00	127.69	124.36	127.32
6714	NYSE	MSI	Wed, May 13, 2020	131.14	132.44	126.71	128.37
6713	NYSE	MSI	Tue, May 12, 2020	131.49	133.31	130.21	131.23
6712	NYSE	MSI	Mon, May 11, 2020	130.05	133.13	128.86	130.14
6711	NYSE	MSI	Fri, May 8, 2020	130.49	135.62	124.60	131.27
6710	NYSE	MSI	Thu, May 7, 2020	137.13	138.00	135.50	136.21
6709	NYSE	MSI	Wed, May 6, 2020	141.79	142.00	135.28	135.30
6708	NYSE	MSI	Tue, May 5, 2020	141.91	143.47	140.66	140.82
6707	NYSE	MSI	Mon, May 4, 2020	138.73	141.22	137.01	141.16
6706	NYSE	MSI	Fri, May 1, 2020	141.50	143.14	138.46	138.83
6705	NYSE	MSI	Thu, Apr 30, 2020	148.36	148.38	143.56	143.81
6704	NYSE	MSI	Wed, Apr 29, 2020	147.00	150.03	145.00	148.92
6703	NYSE	MSI	Tue, Apr 28, 2020	155.77	156.23	145.22	145.43
6702	NYSE	MSI	Mon, Apr 27, 2020	153.78	155.96	152.82	154.44
6701	NYSE	MSI	Fri, Apr 24, 2020	154.59	154.75	151.59	152.80
6700	NYSE	MSI	Thu, Apr 23, 2020	153.11	154.74	151.11	153.61
6699	NYSE	MSI	Wed, Apr 22, 2020	148.29	153.00	146.39	151.59
6698	NYSE	MSI	Tue, Apr 21, 2020	152.21	153.10	144.35	144.68
6697	NYSE	MSI	Mon, Apr 20, 2020	156.11	159.15	155.02	155.38
6696	NYSE	MSI	Fri, Apr 17, 2020	155.72	157.95	154.70	157.77
6695	NYSE	MSI	Thu, Apr 16, 2020	148.87	153.20	148.19	152.75
6694	NYSE	MSI	Wed, Apr 15, 2020	149.71	150.64	147.86	148.62
6693	NYSE	MSI	Tue, Apr 14, 2020	149.28	153.21	149.04	152.79
6692	NYSE	MSI	Mon, Apr 13, 2020	150.30	152.66	145.11	146.24
6691	NYSE	MSI	Thu, Apr 9, 2020	149.24	153.47	147.59	152.89
6690	NYSE	MSI	Wed, Apr 8, 2020	144.10	149.52	143.44	147.77
6689	NYSE	MSI	Tue, Apr 7, 2020	144.97	148.31	142.25	142.44
6688	NYSE	MSI	Mon, Apr 6, 2020	132.10	141.88	131.55	140.90
6687	NYSE	MSI	Fri, Apr 3, 2020	129.75	131.59	125.97	126.62
6686	NYSE	MSI	Thu, Apr 2, 2020	125.60	130.96	124.74	130.40
6685	NYSE	MSI	Wed, Apr 1, 2020	128.22	129.36	123.56	126.09
6684	NYSE	MSI	Tue, Mar 31, 2020	133.05	134.93	130.39	132.92
6683	NYSE	MSI	Mon, Mar 30, 2020	135.94	136.68	130.19	133.37
6682	NYSE	MSI	Fri, Mar 27, 2020	144.91	145.79	133.58	135.07
6681	NYSE	MSI	Thu, Mar 26, 2020	135.42	149.69	134.48	148.99
6680	NYSE	MSI	Wed, Mar 25, 2020	130.47	135.68	129.51	133.66
6679	NYSE	MSI	Tue, Mar 24, 2020	129.11	136.60	127.44	130.81
6678	NYSE	MSI	Mon, Mar 23, 2020	135.82	136.45	120.77	124.56
6677	NYSE	MSI	Fri, Mar 20, 2020	148.65	150.08	132.79	136.61
6676	NYSE	MSI	Thu, Mar 19, 2020	147.94	154.81	145.95	149.72
6675	NYSE	MSI	Wed, Mar 18, 2020	142.82	148.99	136.29	148.20
6674	NYSE	MSI	Tue, Mar 17, 2020	148.39	157.08	144.18	149.33
6673	NYSE	MSI	Mon, Mar 16, 2020	138.58	150.10	138.47	145.24
6672	NYSE	MSI	Fri, Mar 13, 2020	149.71	154.99	144.23	154.95
6671	NYSE	MSI	Thu, Mar 12, 2020	150.49	152.87	136.01	141.37
6670	NYSE	MSI	Wed, Mar 11, 2020	166.72	167.38	159.42	160.57
6669	NYSE	MSI	Tue, Mar 10, 2020	169.72	170.78	162.92	170.73
6668	NYSE	MSI	Mon, Mar 9, 2020	165.28	170.79	162.03	165.69
6667	NYSE	MSI	Fri, Mar 6, 2020	175.94	176.96	172.40	175.92
6666	NYSE	MSI	Thu, Mar 5, 2020	178.65	181.28	178.02	180.45
6665	NYSE	MSI	Wed, Mar 4, 2020	177.28	182.43	176.67	182.41
6664	NYSE	MSI	Tue, Mar 3, 2020	174.28	178.60	171.63	174.99
6663	NYSE	MSI	Mon, Mar 2, 2020	166.81	173.55	166.17	173.49
6662	NYSE	MSI	Fri, Feb 28, 2020	164.89	166.51	159.76	165.68
6661	NYSE	MSI	Thu, Feb 27, 2020	175.44	176.73	168.75	168.81
6660	NYSE	MSI	Wed, Feb 26, 2020	178.87	180.53	176.45	177.75
6659	NYSE	MSI	Tue, Feb 25, 2020	182.34	183.49	178.08	178.11
6658	NYSE	MSI	Mon, Feb 24, 2020	181.87	185.16	180.81	181.80
6657	NYSE	MSI	Fri, Feb 21, 2020	185.11	185.82	183.75	185.27
6656	NYSE	MSI	Thu, Feb 20, 2020	186.02	187.49	183.03	185.60
6655	NYSE	MSI	Wed, Feb 19, 2020	185.32	186.98	184.85	186.12
6654	NYSE	MSI	Tue, Feb 18, 2020	184.30	185.57	183.66	184.87
6653	NYSE	MSI	Fri, Feb 14, 2020	183.62	184.47	182.61	184.41
6652	NYSE	MSI	Thu, Feb 13, 2020	184.00	185.34	183.29	184.12
6651	NYSE	MSI	Wed, Feb 12, 2020	183.95	185.09	181.45	184.67
6650	NYSE	MSI	Tue, Feb 11, 2020	185.84	186.97	184.37	184.46
6649	NYSE	MSI	Mon, Feb 10, 2020	179.01	184.43	179.01	184.07
6648	NYSE	MSI	Fri, Feb 7, 2020	180.15	185.90	178.86	179.46
6647	NYSE	MSI	Thu, Feb 6, 2020	176.84	180.13	176.07	178.93
6646	NYSE	MSI	Wed, Feb 5, 2020	178.85	179.49	176.50	176.69
6645	NYSE	MSI	Tue, Feb 4, 2020	177.14	179.54	176.73	178.32
6644	NYSE	MSI	Mon, Feb 3, 2020	177.66	178.20	175.95	176.03
6643	NYSE	MSI	Fri, Jan 31, 2020	179.23	179.50	176.58	177.00
6642	NYSE	MSI	Thu, Jan 30, 2020	177.44	180.23	177.44	180.07
6641	NYSE	MSI	Wed, Jan 29, 2020	179.46	180.21	178.77	179.42
6640	NYSE	MSI	Tue, Jan 28, 2020	178.69	180.30	178.06	179.07
6639	NYSE	MSI	Mon, Jan 27, 2020	176.93	178.34	176.01	178.00
6638	NYSE	MSI	Fri, Jan 24, 2020	177.91	179.76	177.54	179.66
6637	NYSE	MSI	Thu, Jan 23, 2020	178.20	178.40	176.30	177.04
6636	NYSE	MSI	Wed, Jan 22, 2020	178.11	178.45	177.10	177.74
6635	NYSE	MSI	Tue, Jan 21, 2020	175.24	177.56	174.61	176.94
6634	NYSE	MSI	Fri, Jan 17, 2020	173.93	176.53	172.01	176.12
6633	NYSE	MSI	Thu, Jan 16, 2020	171.61	173.12	170.36	172.86
6632	NYSE	MSI	Wed, Jan 15, 2020	168.42	171.87	168.29	170.55
6631	NYSE	MSI	Tue, Jan 14, 2020	170.40	170.89	167.83	168.34
6630	NYSE	MSI	Mon, Jan 13, 2020	167.93	171.33	167.13	170.87
6629	NYSE	MSI	Fri, Jan 10, 2020	168.83	168.83	166.73	167.30
6628	NYSE	MSI	Thu, Jan 9, 2020	166.68	169.75	166.68	168.69
6627	NYSE	MSI	Wed, Jan 8, 2020	165.90	166.90	165.04	165.89
6626	NYSE	MSI	Tue, Jan 7, 2020	165.88	166.45	165.00	165.72
6625	NYSE	MSI	Mon, Jan 6, 2020	163.93	167.03	163.11	166.92
6624	NYSE	MSI	Fri, Jan 3, 2020	160.03	164.58	159.37	164.38
6623	NYSE	MSI	Thu, Jan 2, 2020	162.17	162.31	160.77	161.63
6622	NYSE	MSI	Tue, Dec 31, 2019	160.89	161.34	160.01	161.14
6621	NYSE	MSI	Mon, Dec 30, 2019	161.19	161.31	160.01	160.96
6620	NYSE	MSI	Fri, Dec 27, 2019	161.59	161.84	160.79	161.45
6619	NYSE	MSI	Thu, Dec 26, 2019	161.87	162.60	160.95	161.38
6618	NYSE	MSI	Tue, Dec 24, 2019	162.05	162.37	161.50	161.68
6617	NYSE	MSI	Mon, Dec 23, 2019	162.44	162.80	161.50	162.20
6616	NYSE	MSI	Fri, Dec 20, 2019	162.19	162.71	160.32	161.01
6615	NYSE	MSI	Thu, Dec 19, 2019	159.35	161.93	158.77	161.11
6614	NYSE	MSI	Wed, Dec 18, 2019	161.74	162.37	158.96	159.39
6613	NYSE	MSI	Tue, Dec 17, 2019	162.04	164.40	160.85	160.98
6612	NYSE	MSI	Mon, Dec 16, 2019	161.88	162.96	160.82	161.40
6611	NYSE	MSI	Fri, Dec 13, 2019	161.10	162.60	159.83	160.50
6610	NYSE	MSI	Thu, Dec 12, 2019	161.51	162.97	160.91	161.97
6609	NYSE	MSI	Wed, Dec 11, 2019	161.50	162.35	161.23	161.14
6608	NYSE	MSI	Tue, Dec 10, 2019	161.45	162.04	160.41	160.92
6607	NYSE	MSI	Mon, Dec 9, 2019	161.28	162.68	160.27	161.50
6606	NYSE	MSI	Fri, Dec 6, 2019	160.55	161.75	159.77	160.71
6605	NYSE	MSI	Thu, Dec 5, 2019	164.67	164.98	160.36	160.44
6604	NYSE	MSI	Wed, Dec 4, 2019	165.55	166.51	164.84	165.14
6603	NYSE	MSI	Tue, Dec 3, 2019	164.27	165.90	162.94	164.86
6602	NYSE	MSI	Mon, Dec 2, 2019	166.79	167.10	162.33	165.04
6601	NYSE	MSI	Fri, Nov 29, 2019	166.62	167.94	166.26	167.30
6600	NYSE	MSI	Wed, Nov 27, 2019	166.86	167.87	166.00	167.40
6599	NYSE	MSI	Tue, Nov 26, 2019	165.93	167.98	164.80	166.36
6598	NYSE	MSI	Mon, Nov 25, 2019	166.56	166.99	164.45	165.72
6597	NYSE	MSI	Fri, Nov 22, 2019	165.29	166.37	164.48	165.85
6596	NYSE	MSI	Thu, Nov 21, 2019	165.73	166.69	164.33	165.06
6595	NYSE	MSI	Wed, Nov 20, 2019	166.07	168.24	164.65	166.36
6594	NYSE	MSI	Tue, Nov 19, 2019	163.99	166.55	163.26	166.00
6593	NYSE	MSI	Mon, Nov 18, 2019	162.08	163.44	161.47	162.96
6592	NYSE	MSI	Fri, Nov 15, 2019	162.18	162.37	160.44	162.08
6591	NYSE	MSI	Thu, Nov 14, 2019	160.70	163.10	160.18	161.74
6590	NYSE	MSI	Wed, Nov 13, 2019	160.60	164.08	160.60	161.60
6589	NYSE	MSI	Tue, Nov 12, 2019	160.99	161.34	159.51	161.12
6588	NYSE	MSI	Mon, Nov 11, 2019	162.34	163.41	160.15	161.15
6587	NYSE	MSI	Fri, Nov 8, 2019	161.98	165.07	161.64	164.96
6586	NYSE	MSI	Thu, Nov 7, 2019	159.66	163.90	159.20	162.20
6585	NYSE	MSI	Wed, Nov 6, 2019	157.09	159.17	156.30	158.60
6584	NYSE	MSI	Tue, Nov 5, 2019	159.75	160.43	154.02	157.09
6583	NYSE	MSI	Mon, Nov 4, 2019	168.26	168.45	160.29	160.59
6582	NYSE	MSI	Fri, Nov 1, 2019	167.04	168.49	166.36	167.56
6581	NYSE	MSI	Thu, Oct 31, 2019	166.00	167.81	158.31	166.32
6580	NYSE	MSI	Wed, Oct 30, 2019	164.85	165.83	164.01	165.36
6579	NYSE	MSI	Tue, Oct 29, 2019	162.00	164.79	162.00	164.75
6578	NYSE	MSI	Mon, Oct 28, 2019	164.77	164.77	161.97	162.82
6577	NYSE	MSI	Fri, Oct 25, 2019	163.39	164.73	162.00	163.41
6576	NYSE	MSI	Thu, Oct 24, 2019	166.21	167.20	157.72	163.25
6575	NYSE	MSI	Wed, Oct 23, 2019	169.24	169.53	168.02	169.09
6574	NYSE	MSI	Tue, Oct 22, 2019	176.01	176.43	168.94	169.08
6573	NYSE	MSI	Mon, Oct 21, 2019	175.64	176.27	174.24	176.01
6572	NYSE	MSI	Fri, Oct 18, 2019	176.37	176.53	173.39	175.05
6571	NYSE	MSI	Thu, Oct 17, 2019	173.55	176.95	172.60	175.72
6570	NYSE	MSI	Wed, Oct 16, 2019	170.49	172.80	169.05	172.76
6569	NYSE	MSI	Tue, Oct 15, 2019	167.64	170.61	167.54	169.71
6568	NYSE	MSI	Mon, Oct 14, 2019	167.52	169.12	167.33	167.34
6567	NYSE	MSI	Fri, Oct 11, 2019	172.05	172.39	167.53	167.53
6566	NYSE	MSI	Thu, Oct 10, 2019	170.39	170.75	168.73	170.01
6565	NYSE	MSI	Wed, Oct 9, 2019	171.48	172.45	170.21	171.10
6564	NYSE	MSI	Tue, Oct 8, 2019	168.84	173.24	167.52	170.75
6563	NYSE	MSI	Mon, Oct 7, 2019	168.00	168.43	166.72	167.79
6562	NYSE	MSI	Fri, Oct 4, 2019	165.37	168.28	164.47	168.21
6561	NYSE	MSI	Thu, Oct 3, 2019	163.76	165.02	162.27	164.68
6560	NYSE	MSI	Wed, Oct 2, 2019	164.75	164.75	162.44	164.43
6559	NYSE	MSI	Tue, Oct 1, 2019	170.43	170.83	165.23	165.44
6558	NYSE	MSI	Mon, Sep 30, 2019	170.14	171.29	169.72	170.41
6557	NYSE	MSI	Fri, Sep 27, 2019	172.72	172.72	169.53	170.19
6556	NYSE	MSI	Thu, Sep 26, 2019	171.50	172.75	170.96	172.37
6555	NYSE	MSI	Wed, Sep 25, 2019	169.03	172.02	168.01	171.62
6554	NYSE	MSI	Tue, Sep 24, 2019	169.86	172.67	168.85	169.23
6553	NYSE	MSI	Mon, Sep 23, 2019	166.26	169.43	166.26	168.47
6552	NYSE	MSI	Fri, Sep 20, 2019	167.84	169.18	166.20	166.21
6551	NYSE	MSI	Thu, Sep 19, 2019	168.62	169.56	167.05	167.42
6550	NYSE	MSI	Wed, Sep 18, 2019	168.95	169.42	166.70	168.47
6549	NYSE	MSI	Tue, Sep 17, 2019	166.56	169.19	166.47	168.84
6548	NYSE	MSI	Mon, Sep 16, 2019	166.22	167.09	165.65	166.03
6547	NYSE	MSI	Fri, Sep 13, 2019	165.94	168.35	165.55	167.04
6546	NYSE	MSI	Thu, Sep 12, 2019	165.96	167.29	164.47	166.14
6545	NYSE	MSI	Wed, Sep 11, 2019	164.42	166.32	164.26	164.74
6544	NYSE	MSI	Tue, Sep 10, 2019	170.62	170.62	163.10	164.43
6543	NYSE	MSI	Mon, Sep 9, 2019	175.15	175.31	171.32	171.67
6542	NYSE	MSI	Fri, Sep 6, 2019	174.28	175.73	173.48	174.80
6541	NYSE	MSI	Thu, Sep 5, 2019	176.49	176.73	172.15	173.57
6540	NYSE	MSI	Wed, Sep 4, 2019	179.73	180.06	178.09	178.92
6539	NYSE	MSI	Tue, Sep 3, 2019	180.01	180.66	178.15	178.60
6538	NYSE	MSI	Fri, Aug 30, 2019	182.23	182.28	180.03	180.91
6537	NYSE	MSI	Thu, Aug 29, 2019	179.79	181.83	179.52	181.16
6536	NYSE	MSI	Wed, Aug 28, 2019	177.75	178.31	176.28	178.24
6535	NYSE	MSI	Tue, Aug 27, 2019	178.59	179.70	177.20	178.51
6534	NYSE	MSI	Mon, Aug 26, 2019	176.38	178.40	176.38	178.35
6533	NYSE	MSI	Fri, Aug 23, 2019	178.00	178.97	174.76	175.27
6532	NYSE	MSI	Thu, Aug 22, 2019	179.20	179.54	177.93	178.73
6531	NYSE	MSI	Wed, Aug 21, 2019	177.25	179.24	176.60	179.20
6530	NYSE	MSI	Tue, Aug 20, 2019	176.53	177.21	175.02	175.39
6529	NYSE	MSI	Mon, Aug 19, 2019	175.31	177.50	174.19	176.87
6528	NYSE	MSI	Fri, Aug 16, 2019	173.00	174.74	172.33	173.32
6527	NYSE	MSI	Thu, Aug 15, 2019	171.26	173.23	170.17	172.06
6526	NYSE	MSI	Wed, Aug 14, 2019	173.77	174.91	170.94	171.03
6525	NYSE	MSI	Tue, Aug 13, 2019	175.30	177.27	175.21	176.05
6524	NYSE	MSI	Mon, Aug 12, 2019	175.47	176.81	174.15	175.54
6523	NYSE	MSI	Fri, Aug 9, 2019	178.67	178.73	175.78	176.30
6522	NYSE	MSI	Thu, Aug 8, 2019	175.29	179.14	175.00	179.06
6521	NYSE	MSI	Wed, Aug 7, 2019	170.79	174.37	169.47	174.00
6520	NYSE	MSI	Tue, Aug 6, 2019	169.27	172.18	169.27	171.58
6519	NYSE	MSI	Mon, Aug 5, 2019	167.51	169.05	166.12	168.73
6518	NYSE	MSI	Fri, Aug 2, 2019	163.47	172.29	160.81	170.08
6517	NYSE	MSI	Thu, Aug 1, 2019	165.99	167.92	164.38	164.76
6516	NYSE	MSI	Wed, Jul 31, 2019	166.30	167.80	165.08	165.96
6515	NYSE	MSI	Tue, Jul 30, 2019	168.17	169.36	165.97	166.00
6514	NYSE	MSI	Mon, Jul 29, 2019	170.80	170.80	168.28	168.77
6513	NYSE	MSI	Fri, Jul 26, 2019	169.60	170.34	168.79	170.10
6512	NYSE	MSI	Thu, Jul 25, 2019	167.65	169.33	166.85	168.93
6511	NYSE	MSI	Wed, Jul 24, 2019	170.57	170.57	167.43	167.59
6510	NYSE	MSI	Tue, Jul 23, 2019	170.70	170.84	168.50	170.80
6509	NYSE	MSI	Mon, Jul 22, 2019	169.52	171.07	169.11	169.98
6508	NYSE	MSI	Fri, Jul 19, 2019	172.65	172.65	168.81	168.91
6507	NYSE	MSI	Thu, Jul 18, 2019	170.39	171.58	169.50	171.52
6506	NYSE	MSI	Wed, Jul 17, 2019	170.00	171.09	169.15	170.16
6505	NYSE	MSI	Tue, Jul 16, 2019	173.13	173.44	171.02	171.53
6504	NYSE	MSI	Mon, Jul 15, 2019	172.28	173.19	171.54	172.80
6503	NYSE	MSI	Fri, Jul 12, 2019	171.36	172.35	170.80	172.28
6502	NYSE	MSI	Thu, Jul 11, 2019	170.99	171.08	168.75	171.07
6501	NYSE	MSI	Wed, Jul 10, 2019	171.00	172.32	170.27	170.73
6500	NYSE	MSI	Tue, Jul 9, 2019	168.93	170.51	167.68	170.35
6499	NYSE	MSI	Mon, Jul 8, 2019	169.60	169.80	168.31	169.06
6498	NYSE	MSI	Fri, Jul 5, 2019	170.18	170.68	168.25	170.65
6497	NYSE	MSI	Wed, Jul 3, 2019	168.17	170.63	168.17	170.37
6496	NYSE	MSI	Tue, Jul 2, 2019	166.89	168.96	166.14	168.31
6495	NYSE	MSI	Mon, Jul 1, 2019	168.01	168.80	164.46	166.89
6494	NYSE	MSI	Fri, Jun 28, 2019	164.99	166.95	163.43	166.73
6493	NYSE	MSI	Thu, Jun 27, 2019	165.39	165.99	163.59	164.60
6492	NYSE	MSI	Wed, Jun 26, 2019	165.25	166.97	164.74	164.88
6491	NYSE	MSI	Tue, Jun 25, 2019	165.89	166.81	164.07	164.19
6490	NYSE	MSI	Mon, Jun 24, 2019	165.39	167.37	164.33	165.61
6489	NYSE	MSI	Fri, Jun 21, 2019	167.16	167.48	165.00	165.09
6488	NYSE	MSI	Thu, Jun 20, 2019	168.27	169.30	165.63	166.86
6487	NYSE	MSI	Wed, Jun 19, 2019	165.25	166.85	164.03	166.54
6486	NYSE	MSI	Tue, Jun 18, 2019	164.16	166.04	163.56	165.09
6485	NYSE	MSI	Mon, Jun 17, 2019	161.07	163.99	160.54	163.84
6484	NYSE	MSI	Fri, Jun 14, 2019	160.00	161.05	158.77	160.35
6483	NYSE	MSI	Thu, Jun 13, 2019	161.98	162.46	159.20	159.95
6482	NYSE	MSI	Wed, Jun 12, 2019	160.92	161.53	160.00	160.74
6481	NYSE	MSI	Tue, Jun 11, 2019	162.22	162.84	160.05	160.56
6480	NYSE	MSI	Mon, Jun 10, 2019	163.59	164.27	161.18	161.51
6479	NYSE	MSI	Fri, Jun 7, 2019	161.60	163.78	160.98	163.58
6478	NYSE	MSI	Thu, Jun 6, 2019	160.65	161.35	158.92	160.98
6477	NYSE	MSI	Wed, Jun 5, 2019	157.92	161.31	157.71	160.63
6476	NYSE	MSI	Tue, Jun 4, 2019	152.85	157.06	152.75	156.94
6475	NYSE	MSI	Mon, Jun 3, 2019	150.03	152.17	149.91	152.09
6474	NYSE	MSI	Fri, May 31, 2019	149.79	150.70	148.55	149.95
6473	NYSE	MSI	Thu, May 30, 2019	149.41	151.97	149.41	151.29
6472	NYSE	MSI	Wed, May 29, 2019	149.78	150.80	148.57	149.27
6471	NYSE	MSI	Tue, May 28, 2019	150.86	152.23	149.19	150.41
6470	NYSE	MSI	Fri, May 24, 2019	151.32	151.66	149.27	150.63
6469	NYSE	MSI	Thu, May 23, 2019	151.38	153.59	150.06	150.48
6468	NYSE	MSI	Wed, May 22, 2019	148.03	152.99	148.03	152.63
6467	NYSE	MSI	Tue, May 21, 2019	147.61	149.65	147.61	148.73
6466	NYSE	MSI	Mon, May 20, 2019	146.44	147.11	145.19	146.90
6465	NYSE	MSI	Fri, May 17, 2019	146.97	148.41	146.64	146.95
6464	NYSE	MSI	Thu, May 16, 2019	145.87	148.98	145.60	148.39
6463	NYSE	MSI	Wed, May 15, 2019	143.83	145.29	143.08	145.18
6462	NYSE	MSI	Tue, May 14, 2019	143.75	145.20	143.47	144.63
6461	NYSE	MSI	Mon, May 13, 2019	145.23	145.69	142.57	143.23
6460	NYSE	MSI	Fri, May 10, 2019	144.52	148.50	144.44	148.43
6459	NYSE	MSI	Thu, May 9, 2019	141.94	145.36	141.21	145.23
6458	NYSE	MSI	Wed, May 8, 2019	141.73	143.98	141.20	143.05
6457	NYSE	MSI	Tue, May 7, 2019	140.84	141.99	140.54	141.75
6456	NYSE	MSI	Mon, May 6, 2019	141.37	142.66	139.21	142.28
6455	NYSE	MSI	Fri, May 3, 2019	143.21	148.43	140.65	143.62
6454	NYSE	MSI	Thu, May 2, 2019	142.54	143.28	141.17	142.35
6453	NYSE	MSI	Wed, May 1, 2019	144.96	145.21	142.71	142.73
6452	NYSE	MSI	Tue, Apr 30, 2019	145.48	145.48	143.48	144.91
6451	NYSE	MSI	Mon, Apr 29, 2019	145.90	146.07	144.72	145.26
6450	NYSE	MSI	Fri, Apr 26, 2019	145.69	146.73	144.74	146.26
6449	NYSE	MSI	Thu, Apr 25, 2019	146.31	146.31	143.72	145.54
6448	NYSE	MSI	Wed, Apr 24, 2019	145.71	147.59	145.71	146.99
6447	NYSE	MSI	Tue, Apr 23, 2019	144.24	146.41	143.90	146.07
6446	NYSE	MSI	Mon, Apr 22, 2019	143.11	144.62	142.51	144.12
6445	NYSE	MSI	Thu, Apr 18, 2019	144.14	144.79	143.23	143.36
6444	NYSE	MSI	Wed, Apr 17, 2019	145.00	145.76	143.45	143.62
6443	NYSE	MSI	Tue, Apr 16, 2019	143.83	144.91	143.42	144.81
6442	NYSE	MSI	Mon, Apr 15, 2019	143.03	143.70	142.44	143.57
6441	NYSE	MSI	Fri, Apr 12, 2019	143.47	143.67	142.18	143.23
6440	NYSE	MSI	Thu, Apr 11, 2019	143.22	143.52	142.14	143.05
6439	NYSE	MSI	Wed, Apr 10, 2019	141.00	142.75	140.90	142.70
6438	NYSE	MSI	Tue, Apr 9, 2019	140.53	141.50	139.71	140.78
6437	NYSE	MSI	Mon, Apr 8, 2019	140.65	140.91	139.49	140.63
6436	NYSE	MSI	Fri, Apr 5, 2019	141.33	141.45	140.29	140.66
6435	NYSE	MSI	Thu, Apr 4, 2019	142.69	142.75	139.74	140.68
6434	NYSE	MSI	Wed, Apr 3, 2019	142.43	143.61	141.64	142.29
6433	NYSE	MSI	Tue, Apr 2, 2019	141.90	142.35	140.76	141.67
6432	NYSE	MSI	Mon, Apr 1, 2019	141.51	142.46	140.19	141.32
6431	NYSE	MSI	Fri, Mar 29, 2019	139.85	140.61	139.35	140.42
6430	NYSE	MSI	Thu, Mar 28, 2019	139.47	140.50	138.67	139.19
6429	NYSE	MSI	Wed, Mar 27, 2019	140.40	141.45	138.71	139.37
6428	NYSE	MSI	Tue, Mar 26, 2019	139.87	140.49	139.00	140.40
6427	NYSE	MSI	Mon, Mar 25, 2019	138.64	138.97	137.21	138.64
6426	NYSE	MSI	Fri, Mar 22, 2019	140.01	140.78	138.19	138.64
6425	NYSE	MSI	Thu, Mar 21, 2019	138.96	141.25	138.82	140.64
6424	NYSE	MSI	Wed, Mar 20, 2019	140.35	140.80	138.51	138.70
6423	NYSE	MSI	Tue, Mar 19, 2019	141.22	141.22	139.97	140.46
6422	NYSE	MSI	Mon, Mar 18, 2019	140.56	141.15	139.32	140.50
6421	NYSE	MSI	Fri, Mar 15, 2019	139.99	141.62	139.84	140.64
6420	NYSE	MSI	Thu, Mar 14, 2019	141.00	141.00	139.57	140.09
6419	NYSE	MSI	Wed, Mar 13, 2019	140.86	141.85	139.93	140.44
6418	NYSE	MSI	Tue, Mar 12, 2019	141.77	142.26	140.04	140.20
6417	NYSE	MSI	Mon, Mar 11, 2019	138.24	141.98	138.24	141.45
6416	NYSE	MSI	Fri, Mar 8, 2019	137.91	138.94	135.97	138.85
6415	NYSE	MSI	Thu, Mar 7, 2019	140.52	140.64	138.69	139.49
6414	NYSE	MSI	Wed, Mar 6, 2019	141.62	141.78	139.84	140.28
6413	NYSE	MSI	Tue, Mar 5, 2019	141.98	142.43	141.05	141.60
6412	NYSE	MSI	Mon, Mar 4, 2019	144.84	144.94	141.04	142.00
6411	NYSE	MSI	Fri, Mar 1, 2019	143.74	144.57	143.03	143.61
6410	NYSE	MSI	Thu, Feb 28, 2019	143.19	144.31	142.72	143.12
6409	NYSE	MSI	Wed, Feb 27, 2019	141.38	143.02	141.38	142.99
6408	NYSE	MSI	Tue, Feb 26, 2019	141.17	142.18	141.17	141.64
6407	NYSE	MSI	Mon, Feb 25, 2019	140.55	141.47	140.05	141.21
6406	NYSE	MSI	Fri, Feb 22, 2019	138.89	140.06	138.59	139.98
6405	NYSE	MSI	Thu, Feb 21, 2019	139.38	139.65	138.11	138.39
6404	NYSE	MSI	Wed, Feb 20, 2019	139.17	139.91	138.53	139.21
6403	NYSE	MSI	Tue, Feb 19, 2019	137.96	139.49	137.94	138.91
6402	NYSE	MSI	Fri, Feb 15, 2019	138.34	138.92	137.54	138.63
6401	NYSE	MSI	Thu, Feb 14, 2019	137.64	137.98	136.49	137.19
6400	NYSE	MSI	Wed, Feb 13, 2019	137.45	137.92	136.37	137.64
6399	NYSE	MSI	Tue, Feb 12, 2019	134.29	138.32	134.29	137.22
6398	NYSE	MSI	Mon, Feb 11, 2019	135.38	136.54	134.04	134.18
6397	NYSE	MSI	Fri, Feb 8, 2019	129.94	136.78	128.80	135.37
6396	NYSE	MSI	Thu, Feb 7, 2019	119.79	119.81	117.79	118.62
6395	NYSE	MSI	Wed, Feb 6, 2019	119.37	120.67	119.26	120.43
6394	NYSE	MSI	Tue, Feb 5, 2019	120.08	120.34	118.86	119.38
6393	NYSE	MSI	Mon, Feb 4, 2019	118.25	120.25	117.87	120.05
6392	NYSE	MSI	Fri, Feb 1, 2019	117.41	119.19	116.86	118.37
6391	NYSE	MSI	Thu, Jan 31, 2019	116.64	117.67	116.45	116.91
6390	NYSE	MSI	Wed, Jan 30, 2019	115.57	117.18	115.54	116.81
6389	NYSE	MSI	Tue, Jan 29, 2019	115.17	116.12	114.54	115.72
6388	NYSE	MSI	Mon, Jan 28, 2019	114.85	115.27	113.70	115.23
6387	NYSE	MSI	Fri, Jan 25, 2019	115.84	116.81	115.50	116.18
6386	NYSE	MSI	Thu, Jan 24, 2019	114.77	115.17	113.73	114.79
6385	NYSE	MSI	Wed, Jan 23, 2019	115.22	115.60	113.91	114.46
6384	NYSE	MSI	Tue, Jan 22, 2019	115.23	115.86	113.92	114.47
6383	NYSE	MSI	Fri, Jan 18, 2019	114.24	116.18	114.10	115.60
6382	NYSE	MSI	Thu, Jan 17, 2019	114.63	115.81	113.25	113.75
6381	NYSE	MSI	Wed, Jan 16, 2019	115.73	116.90	114.50	114.55
6380	NYSE	MSI	Tue, Jan 15, 2019	115.06	116.15	114.44	115.77
6379	NYSE	MSI	Mon, Jan 14, 2019	115.53	116.37	114.92	115.12
6378	NYSE	MSI	Fri, Jan 11, 2019	116.90	117.76	115.92	116.00
6377	NYSE	MSI	Thu, Jan 10, 2019	115.30	117.66	114.96	117.56
6376	NYSE	MSI	Wed, Jan 9, 2019	119.35	120.07	116.12	116.16
6375	NYSE	MSI	Tue, Jan 8, 2019	116.90	119.51	116.27	119.51
6374	NYSE	MSI	Mon, Jan 7, 2019	115.50	116.81	114.66	116.10
6373	NYSE	MSI	Fri, Jan 4, 2019	112.46	116.77	112.06	115.56
6372	NYSE	MSI	Thu, Jan 3, 2019	113.63	114.40	110.61	110.76
6371	NYSE	MSI	Wed, Jan 2, 2019	113.90	115.88	113.63	114.78
6370	NYSE	MSI	Mon, Dec 31, 2018	113.03	115.04	112.63	115.04
6369	NYSE	MSI	Fri, Dec 28, 2018	112.51	113.67	111.18	112.25
6368	NYSE	MSI	Thu, Dec 27, 2018	110.67	112.43	108.43	112.41
6367	NYSE	MSI	Wed, Dec 26, 2018	109.51	112.31	108.25	112.17
6366	NYSE	MSI	Mon, Dec 24, 2018	110.93	112.34	108.97	108.97
6365	NYSE	MSI	Fri, Dec 21, 2018	115.50	118.52	111.72	111.73
6364	NYSE	MSI	Thu, Dec 20, 2018	118.73	119.62	113.77	115.50
6363	NYSE	MSI	Wed, Dec 19, 2018	121.79	122.92	118.60	119.05
6362	NYSE	MSI	Tue, Dec 18, 2018	123.61	124.33	120.41	121.89
6361	NYSE	MSI	Mon, Dec 17, 2018	126.60	127.14	122.73	123.24
6360	NYSE	MSI	Fri, Dec 14, 2018	127.85	128.50	125.39	126.65
6359	NYSE	MSI	Thu, Dec 13, 2018	130.00	131.21	127.65	129.05
6358	NYSE	MSI	Wed, Dec 12, 2018	130.42	132.32	130.20	129.68
6357	NYSE	MSI	Tue, Dec 11, 2018	131.05	131.33	129.27	129.46
6356	NYSE	MSI	Mon, Dec 10, 2018	127.07	130.20	125.66	129.60
6355	NYSE	MSI	Fri, Dec 7, 2018	129.44	129.70	126.35	127.53
6354	NYSE	MSI	Thu, Dec 6, 2018	128.69	129.92	125.44	129.76
6353	NYSE	MSI	Tue, Dec 4, 2018	133.55	133.97	129.85	130.08
6352	NYSE	MSI	Mon, Dec 3, 2018	133.18	133.83	131.96	133.79
6351	NYSE	MSI	Fri, Nov 30, 2018	132.18	132.95	130.44	131.25
6350	NYSE	MSI	Thu, Nov 29, 2018	131.75	133.09	131.28	132.58
6349	NYSE	MSI	Wed, Nov 28, 2018	129.69	132.10	129.01	132.07
6348	NYSE	MSI	Tue, Nov 27, 2018	126.69	130.24	126.69	129.30
6347	NYSE	MSI	Mon, Nov 26, 2018	125.30	127.37	125.06	127.37
6346	NYSE	MSI	Fri, Nov 23, 2018	122.97	124.76	122.97	124.35
6345	NYSE	MSI	Wed, Nov 21, 2018	124.57	125.20	123.17	124.11
6344	NYSE	MSI	Tue, Nov 20, 2018	123.80	126.22	123.25	123.57
6343	NYSE	MSI	Mon, Nov 19, 2018	129.56	129.95	126.06	126.29
6342	NYSE	MSI	Fri, Nov 16, 2018	128.81	130.49	128.30	130.02
6341	NYSE	MSI	Thu, Nov 15, 2018	128.64	130.10	127.35	129.39
6340	NYSE	MSI	Wed, Nov 14, 2018	127.33	130.24	125.23	128.73
6339	NYSE	MSI	Tue, Nov 13, 2018	127.54	129.36	126.74	126.90
6338	NYSE	MSI	Mon, Nov 12, 2018	129.45	129.45	126.51	126.99
6337	NYSE	MSI	Fri, Nov 9, 2018	129.42	129.99	127.99	129.65
6336	NYSE	MSI	Thu, Nov 8, 2018	128.09	129.75	127.38	129.59
6335	NYSE	MSI	Wed, Nov 7, 2018	126.53	128.93	125.95	128.67
6334	NYSE	MSI	Tue, Nov 6, 2018	123.65	125.99	123.19	125.89
6333	NYSE	MSI	Mon, Nov 5, 2018	128.29	128.67	121.17	124.03
6332	NYSE	MSI	Fri, Nov 2, 2018	124.93	129.52	123.93	128.84
6331	NYSE	MSI	Thu, Nov 1, 2018	122.80	124.09	121.37	123.78
6330	NYSE	MSI	Wed, Oct 31, 2018	120.71	123.83	120.15	122.56
6329	NYSE	MSI	Tue, Oct 30, 2018	117.25	119.48	115.92	119.24
6328	NYSE	MSI	Mon, Oct 29, 2018	120.95	121.98	115.62	117.06
6327	NYSE	MSI	Fri, Oct 26, 2018	120.25	121.32	118.43	119.68
6326	NYSE	MSI	Thu, Oct 25, 2018	120.11	122.59	119.97	121.62
6325	NYSE	MSI	Wed, Oct 24, 2018	122.04	124.62	119.46	119.58
6324	NYSE	MSI	Tue, Oct 23, 2018	121.63	123.25	120.23	122.29
6323	NYSE	MSI	Mon, Oct 22, 2018	123.67	123.84	121.83	123.02
6322	NYSE	MSI	Fri, Oct 19, 2018	124.13	124.93	123.20	123.36
6321	NYSE	MSI	Thu, Oct 18, 2018	123.45	124.85	122.85	123.85
6320	NYSE	MSI	Wed, Oct 17, 2018	124.09	124.11	122.01	123.56
6319	NYSE	MSI	Tue, Oct 16, 2018	120.61	124.09	120.22	123.76
6318	NYSE	MSI	Mon, Oct 15, 2018	119.98	120.94	118.64	120.01
6317	NYSE	MSI	Fri, Oct 12, 2018	119.59	120.83	118.71	120.24
6316	NYSE	MSI	Thu, Oct 11, 2018	120.32	121.15	117.79	117.94
6315	NYSE	MSI	Wed, Oct 10, 2018	124.14	124.21	120.58	120.68
6314	NYSE	MSI	Tue, Oct 9, 2018	123.25	124.73	122.91	124.45
6313	NYSE	MSI	Mon, Oct 8, 2018	125.51	125.54	122.74	123.50
6312	NYSE	MSI	Fri, Oct 5, 2018	125.81	126.98	124.77	125.59
6311	NYSE	MSI	Thu, Oct 4, 2018	126.45	126.50	125.03	125.94
6310	NYSE	MSI	Wed, Oct 3, 2018	127.52	128.32	126.71	126.79
6309	NYSE	MSI	Tue, Oct 2, 2018	127.86	128.65	126.00	126.87
6308	NYSE	MSI	Mon, Oct 1, 2018	131.00	131.48	127.77	128.19
6307	NYSE	MSI	Fri, Sep 28, 2018	128.25	130.34	128.12	130.14
6306	NYSE	MSI	Thu, Sep 27, 2018	128.66	129.63	128.41	128.53
6305	NYSE	MSI	Wed, Sep 26, 2018	130.00	130.32	128.52	128.74
6304	NYSE	MSI	Tue, Sep 25, 2018	129.00	130.26	128.95	129.92
6303	NYSE	MSI	Mon, Sep 24, 2018	127.70	129.44	126.68	128.96
6302	NYSE	MSI	Fri, Sep 21, 2018	126.09	128.59	125.99	128.41
6301	NYSE	MSI	Thu, Sep 20, 2018	124.90	126.13	124.28	126.09
6300	NYSE	MSI	Wed, Sep 19, 2018	126.50	126.78	123.92	124.53
6299	NYSE	MSI	Tue, Sep 18, 2018	126.13	128.39	126.13	126.61
6298	NYSE	MSI	Mon, Sep 17, 2018	127.12	127.12	125.67	126.49
6297	NYSE	MSI	Fri, Sep 14, 2018	127.57	127.61	126.15	126.76
6296	NYSE	MSI	Thu, Sep 13, 2018	125.80	126.85	125.80	126.14
6295	NYSE	MSI	Wed, Sep 12, 2018	126.94	127.33	125.31	125.47
6294	NYSE	MSI	Tue, Sep 11, 2018	127.13	127.86	126.79	127.44
6293	NYSE	MSI	Mon, Sep 10, 2018	127.47	127.69	126.69	127.13
6292	NYSE	MSI	Fri, Sep 7, 2018	127.60	127.98	126.50	126.79
6291	NYSE	MSI	Thu, Sep 6, 2018	128.11	128.38	126.78	127.61
6290	NYSE	MSI	Wed, Sep 5, 2018	127.86	128.25	126.72	127.42
6289	NYSE	MSI	Tue, Sep 4, 2018	127.57	128.19	126.72	128.17
6288	NYSE	MSI	Fri, Aug 31, 2018	126.98	128.56	126.76	128.36
6287	NYSE	MSI	Thu, Aug 30, 2018	128.94	129.20	127.15	127.54
6286	NYSE	MSI	Wed, Aug 29, 2018	127.83	128.85	127.62	128.72
6285	NYSE	MSI	Tue, Aug 28, 2018	127.59	128.48	127.36	127.83
6284	NYSE	MSI	Mon, Aug 27, 2018	126.85	127.56	126.11	127.25
6283	NYSE	MSI	Fri, Aug 24, 2018	125.60	126.99	125.02	126.65
6282	NYSE	MSI	Thu, Aug 23, 2018	124.49	125.26	124.41	125.09
6281	NYSE	MSI	Wed, Aug 22, 2018	124.51	124.76	123.92	124.41
6280	NYSE	MSI	Tue, Aug 21, 2018	124.92	125.78	124.32	124.49
6279	NYSE	MSI	Mon, Aug 20, 2018	124.10	125.68	124.10	124.99
6278	NYSE	MSI	Fri, Aug 17, 2018	121.32	123.68	121.01	122.99
6277	NYSE	MSI	Thu, Aug 16, 2018	120.84	121.77	120.84	121.31
6276	NYSE	MSI	Wed, Aug 15, 2018	120.55	121.10	119.29	120.28
6275	NYSE	MSI	Tue, Aug 14, 2018	121.50	121.72	120.63	121.00
6274	NYSE	MSI	Mon, Aug 13, 2018	121.38	122.58	120.67	121.35
6273	NYSE	MSI	Fri, Aug 10, 2018	121.15	122.03	120.79	121.01
6272	NYSE	MSI	Thu, Aug 9, 2018	119.44	121.94	119.24	121.45
6271	NYSE	MSI	Wed, Aug 8, 2018	121.56	121.58	119.38	119.82
6270	NYSE	MSI	Tue, Aug 7, 2018	120.00	121.54	119.76	121.00
6269	NYSE	MSI	Mon, Aug 6, 2018	117.35	119.47	117.35	119.22
6268	NYSE	MSI	Fri, Aug 3, 2018	116.25	119.89	115.66	117.67
6267	NYSE	MSI	Thu, Aug 2, 2018	120.29	121.95	120.13	121.52
6266	NYSE	MSI	Wed, Aug 1, 2018	121.20	122.16	120.04	120.90
6265	NYSE	MSI	Tue, Jul 31, 2018	120.86	121.67	120.31	121.30
6264	NYSE	MSI	Mon, Jul 30, 2018	122.94	123.46	120.15	120.48
6263	NYSE	MSI	Fri, Jul 27, 2018	124.84	125.02	123.18	123.45
6262	NYSE	MSI	Thu, Jul 26, 2018	123.90	125.31	123.80	125.15
6261	NYSE	MSI	Wed, Jul 25, 2018	121.18	124.14	121.18	124.05
6260	NYSE	MSI	Tue, Jul 24, 2018	122.00	122.38	120.75	121.47
6259	NYSE	MSI	Mon, Jul 23, 2018	121.81	122.06	121.12	122.02
6258	NYSE	MSI	Fri, Jul 20, 2018	122.10	122.41	121.37	121.68
6257	NYSE	MSI	Thu, Jul 19, 2018	122.58	123.01	121.99	122.18
6256	NYSE	MSI	Wed, Jul 18, 2018	122.43	123.31	121.46	123.19
6255	NYSE	MSI	Tue, Jul 17, 2018	121.12	122.57	120.82	122.45
6254	NYSE	MSI	Mon, Jul 16, 2018	121.14	121.48	120.42	121.35
6253	NYSE	MSI	Fri, Jul 13, 2018	120.77	121.69	120.13	120.77
6252	NYSE	MSI	Thu, Jul 12, 2018	120.74	120.94	120.35	120.77
6251	NYSE	MSI	Wed, Jul 11, 2018	119.15	121.30	118.41	120.32
6250	NYSE	MSI	Tue, Jul 10, 2018	119.26	119.65	118.19	118.64
6249	NYSE	MSI	Mon, Jul 9, 2018	118.73	118.78	117.11	118.30
6248	NYSE	MSI	Fri, Jul 6, 2018	117.33	118.78	117.14	118.41
6247	NYSE	MSI	Thu, Jul 5, 2018	116.50	117.65	115.92	117.48
6246	NYSE	MSI	Tue, Jul 3, 2018	116.97	117.67	115.75	115.90
6245	NYSE	MSI	Mon, Jul 2, 2018	115.87	116.55	114.95	116.51
6244	NYSE	MSI	Fri, Jun 29, 2018	117.45	117.85	116.28	116.37
6243	NYSE	MSI	Thu, Jun 28, 2018	115.00	117.36	114.86	117.11
6242	NYSE	MSI	Wed, Jun 27, 2018	115.78	116.03	114.93	115.41
6241	NYSE	MSI	Tue, Jun 26, 2018	115.98	116.40	115.44	115.48
6240	NYSE	MSI	Mon, Jun 25, 2018	117.62	117.88	115.41	116.05
6239	NYSE	MSI	Fri, Jun 22, 2018	117.24	118.37	117.11	117.71
6238	NYSE	MSI	Thu, Jun 21, 2018	116.64	117.62	116.02	117.05
6237	NYSE	MSI	Wed, Jun 20, 2018	115.94	116.68	115.27	115.97
6236	NYSE	MSI	Tue, Jun 19, 2018	114.55	115.88	114.36	115.80
6235	NYSE	MSI	Mon, Jun 18, 2018	113.61	115.58	113.59	115.50
6234	NYSE	MSI	Fri, Jun 15, 2018	113.68	114.70	112.82	114.52
6233	NYSE	MSI	Thu, Jun 14, 2018	113.33	114.45	113.33	113.90
6232	NYSE	MSI	Wed, Jun 13, 2018	113.62	114.46	113.06	113.11
6231	NYSE	MSI	Tue, Jun 12, 2018	112.90	113.36	112.14	113.28
6230	NYSE	MSI	Mon, Jun 11, 2018	112.22	112.90	112.01	112.51
6229	NYSE	MSI	Fri, Jun 8, 2018	112.23	112.92	111.24	112.30
6228	NYSE	MSI	Thu, Jun 7, 2018	113.66	113.69	111.39	112.22
6227	NYSE	MSI	Wed, Jun 6, 2018	112.29	113.60	111.53	113.58
6226	NYSE	MSI	Tue, Jun 5, 2018	109.99	112.43	109.51	112.34
6225	NYSE	MSI	Mon, Jun 4, 2018	109.16	110.02	108.78	109.91
6224	NYSE	MSI	Fri, Jun 1, 2018	108.02	109.15	107.73	109.11
6223	NYSE	MSI	Thu, May 31, 2018	109.90	109.90	107.22	107.34
6222	NYSE	MSI	Wed, May 30, 2018	109.80	110.65	109.46	109.47
6221	NYSE	MSI	Tue, May 29, 2018	110.06	110.43	109.10	109.68
6220	NYSE	MSI	Fri, May 25, 2018	111.10	111.52	110.14	110.57
6219	NYSE	MSI	Thu, May 24, 2018	110.43	111.07	110.04	110.86
6218	NYSE	MSI	Wed, May 23, 2018	108.63	110.85	108.38	110.84
6217	NYSE	MSI	Tue, May 22, 2018	109.00	109.79	108.31	109.31
6216	NYSE	MSI	Mon, May 21, 2018	107.11	108.48	106.82	108.38
6215	NYSE	MSI	Fri, May 18, 2018	106.12	106.97	105.89	106.41
6214	NYSE	MSI	Thu, May 17, 2018	106.65	107.00	106.11	106.25
6213	NYSE	MSI	Wed, May 16, 2018	107.92	108.35	107.17	107.30
6212	NYSE	MSI	Tue, May 15, 2018	107.02	108.06	106.77	107.98
6211	NYSE	MSI	Mon, May 14, 2018	108.43	109.34	107.11	107.38
6210	NYSE	MSI	Fri, May 11, 2018	108.59	108.67	107.50	108.37
6209	NYSE	MSI	Thu, May 10, 2018	106.32	108.92	106.25	108.75
6208	NYSE	MSI	Wed, May 9, 2018	107.89	108.21	105.41	105.78
6207	NYSE	MSI	Tue, May 8, 2018	107.30	108.48	106.89	107.84
6206	NYSE	MSI	Mon, May 7, 2018	108.53	108.56	106.65	107.31
6205	NYSE	MSI	Fri, May 4, 2018	107.96	109.15	105.06	108.03
6204	NYSE	MSI	Thu, May 3, 2018	107.52	107.96	105.50	107.69
6203	NYSE	MSI	Wed, May 2, 2018	108.70	109.10	107.47	107.63
6202	NYSE	MSI	Tue, May 1, 2018	109.83	109.88	106.84	108.48
6201	NYSE	MSI	Mon, Apr 30, 2018	110.40	110.94	109.46	109.83
6200	NYSE	MSI	Fri, Apr 27, 2018	109.85	110.25	109.14	110.15
6199	NYSE	MSI	Thu, Apr 26, 2018	109.59	110.34	109.18	109.83
6198	NYSE	MSI	Wed, Apr 25, 2018	109.25	109.62	108.43	109.42
6197	NYSE	MSI	Tue, Apr 24, 2018	109.97	111.29	108.92	109.64
6196	NYSE	MSI	Mon, Apr 23, 2018	110.85	111.68	109.65	109.82
6195	NYSE	MSI	Fri, Apr 20, 2018	111.06	111.46	110.15	110.57
6194	NYSE	MSI	Thu, Apr 19, 2018	110.86	111.40	110.54	110.71
6193	NYSE	MSI	Wed, Apr 18, 2018	110.84	111.91	110.39	111.42
6192	NYSE	MSI	Tue, Apr 17, 2018	109.25	110.93	108.99	110.65
6191	NYSE	MSI	Mon, Apr 16, 2018	107.95	109.46	106.91	108.92
6190	NYSE	MSI	Fri, Apr 13, 2018	108.38	108.58	107.29	107.69
6189	NYSE	MSI	Thu, Apr 12, 2018	108.24	108.95	107.68	108.33
6188	NYSE	MSI	Wed, Apr 11, 2018	106.95	108.27	106.42	107.63
6187	NYSE	MSI	Tue, Apr 10, 2018	106.01	107.80	105.77	107.55
6186	NYSE	MSI	Mon, Apr 9, 2018	104.71	105.77	104.55	104.71
6185	NYSE	MSI	Fri, Apr 6, 2018	105.77	106.46	103.70	103.98
6184	NYSE	MSI	Thu, Apr 5, 2018	106.93	107.69	106.12	106.69
6183	NYSE	MSI	Wed, Apr 4, 2018	103.78	106.42	103.68	106.07
6182	NYSE	MSI	Tue, Apr 3, 2018	105.27	106.42	104.40	104.93
6181	NYSE	MSI	Mon, Apr 2, 2018	105.01	105.72	103.18	104.52
6180	NYSE	MSI	Thu, Mar 29, 2018	104.49	105.85	104.06	105.30
6179	NYSE	MSI	Wed, Mar 28, 2018	105.67	106.38	103.92	103.96
6178	NYSE	MSI	Tue, Mar 27, 2018	106.35	107.12	105.28	105.93
6177	NYSE	MSI	Mon, Mar 26, 2018	105.58	106.48	104.95	105.79
6176	NYSE	MSI	Fri, Mar 23, 2018	107.53	107.81	104.28	104.28
6175	NYSE	MSI	Thu, Mar 22, 2018	108.31	108.77	107.13	107.20
6174	NYSE	MSI	Wed, Mar 21, 2018	109.03	109.79	108.85	109.09
6173	NYSE	MSI	Tue, Mar 20, 2018	109.05	109.83	108.73	109.39
6172	NYSE	MSI	Mon, Mar 19, 2018	108.32	109.04	107.72	108.75
6171	NYSE	MSI	Fri, Mar 16, 2018	109.00	109.82	108.62	108.83
6170	NYSE	MSI	Thu, Mar 15, 2018	108.95	109.49	108.52	108.80
6169	NYSE	MSI	Wed, Mar 14, 2018	109.43	109.74	108.55	108.95
6168	NYSE	MSI	Tue, Mar 13, 2018	109.24	110.29	108.64	108.70
6167	NYSE	MSI	Mon, Mar 12, 2018	109.12	109.42	108.53	108.85
6166	NYSE	MSI	Fri, Mar 9, 2018	108.50	109.49	108.23	109.09
6165	NYSE	MSI	Thu, Mar 8, 2018	109.20	109.23	107.37	108.47
6164	NYSE	MSI	Wed, Mar 7, 2018	107.57	109.18	107.57	108.84
6163	NYSE	MSI	Tue, Mar 6, 2018	107.59	108.75	107.32	108.38
6162	NYSE	MSI	Mon, Mar 5, 2018	106.09	107.95	105.59	107.27
6161	NYSE	MSI	Fri, Mar 2, 2018	105.67	106.61	105.30	106.29
6160	NYSE	MSI	Thu, Mar 1, 2018	107.17	107.53	105.25	106.32
6159	NYSE	MSI	Wed, Feb 28, 2018	106.72	107.78	106.15	106.15
6158	NYSE	MSI	Tue, Feb 27, 2018	106.99	107.64	106.22	106.62
6157	NYSE	MSI	Mon, Feb 26, 2018	107.15	107.29	106.27	106.82
6156	NYSE	MSI	Fri, Feb 23, 2018	105.43	107.11	105.27	106.73
6155	NYSE	MSI	Thu, Feb 22, 2018	105.33	106.25	104.27	104.73
6154	NYSE	MSI	Wed, Feb 21, 2018	106.10	106.65	104.97	104.99
6153	NYSE	MSI	Tue, Feb 20, 2018	105.26	106.97	104.84	105.75
6152	NYSE	MSI	Fri, Feb 16, 2018	105.83	107.08	105.01	105.91
6151	NYSE	MSI	Thu, Feb 15, 2018	105.64	106.37	104.62	106.13
6150	NYSE	MSI	Wed, Feb 14, 2018	101.62	105.22	101.30	105.02
6149	NYSE	MSI	Tue, Feb 13, 2018	100.84	102.09	100.20	101.94
6148	NYSE	MSI	Mon, Feb 12, 2018	99.82	102.01	99.64	101.30
6147	NYSE	MSI	Fri, Feb 9, 2018	99.51	100.32	96.94	99.13
6146	NYSE	MSI	Thu, Feb 8, 2018	102.95	103.00	98.72	98.74
6145	NYSE	MSI	Wed, Feb 7, 2018	102.78	104.16	102.34	102.63
6144	NYSE	MSI	Tue, Feb 6, 2018	99.66	103.18	99.04	102.76
6143	NYSE	MSI	Mon, Feb 5, 2018	103.55	106.00	101.06	101.06
6142	NYSE	MSI	Fri, Feb 2, 2018	100.85	107.78	100.58	103.87
6141	NYSE	MSI	Thu, Feb 1, 2018	99.49	99.98	97.68	99.12
6140	NYSE	MSI	Wed, Jan 31, 2018	99.86	100.26	98.86	99.46
6139	NYSE	MSI	Tue, Jan 30, 2018	98.88	99.93	98.34	99.80
6138	NYSE	MSI	Mon, Jan 29, 2018	99.11	100.80	99.01	99.18
6137	NYSE	MSI	Fri, Jan 26, 2018	98.11	99.00	97.93	99.00
6136	NYSE	MSI	Thu, Jan 25, 2018	96.74	98.19	96.38	97.68
6135	NYSE	MSI	Wed, Jan 24, 2018	97.15	97.26	95.76	95.84
6134	NYSE	MSI	Tue, Jan 23, 2018	97.33	97.33	96.37	96.76
6133	NYSE	MSI	Mon, Jan 22, 2018	98.22	98.27	97.02	97.33
6132	NYSE	MSI	Fri, Jan 19, 2018	97.98	98.27	97.45	97.80
6131	NYSE	MSI	Thu, Jan 18, 2018	97.41	97.65	96.84	97.50
6130	NYSE	MSI	Wed, Jan 17, 2018	96.45	97.70	96.35	97.28
6129	NYSE	MSI	Tue, Jan 16, 2018	97.10	97.12	95.28	95.86
6128	NYSE	MSI	Fri, Jan 12, 2018	94.98	97.18	94.65	96.57
6127	NYSE	MSI	Thu, Jan 11, 2018	92.33	93.63	92.14	93.55
6126	NYSE	MSI	Wed, Jan 10, 2018	91.96	92.71	91.72	92.38
6125	NYSE	MSI	Tue, Jan 9, 2018	93.00	93.48	91.93	92.12
6124	NYSE	MSI	Mon, Jan 8, 2018	91.68	92.85	91.60	92.82
6123	NYSE	MSI	Fri, Jan 5, 2018	91.21	91.98	90.69	91.88
6122	NYSE	MSI	Thu, Jan 4, 2018	89.89	91.62	89.89	90.66
6121	NYSE	MSI	Wed, Jan 3, 2018	90.47	90.58	89.18	89.91
6120	NYSE	MSI	Tue, Jan 2, 2018	90.84	91.14	90.05	90.55
6119	NYSE	MSI	Fri, Dec 29, 2017	90.80	90.93	90.04	90.34
6118	NYSE	MSI	Thu, Dec 28, 2017	90.96	91.45	89.92	90.57
6117	NYSE	MSI	Wed, Dec 27, 2017	90.65	90.92	90.01	90.80
6116	NYSE	MSI	Tue, Dec 26, 2017	90.82	91.07	90.33	90.67
6115	NYSE	MSI	Fri, Dec 22, 2017	91.62	91.63	90.64	90.76
6114	NYSE	MSI	Thu, Dec 21, 2017	92.18	92.72	91.36	91.62
6113	NYSE	MSI	Wed, Dec 20, 2017	93.59	93.77	92.00	92.10
6112	NYSE	MSI	Tue, Dec 19, 2017	94.70	95.30	93.26	93.28
6111	NYSE	MSI	Mon, Dec 18, 2017	93.27	94.68	93.27	94.49
6110	NYSE	MSI	Fri, Dec 15, 2017	92.62	93.88	92.23	93.15
6109	NYSE	MSI	Thu, Dec 14, 2017	93.80	93.80	92.08	92.20
6108	NYSE	MSI	Wed, Dec 13, 2017	93.31	94.69	93.00	93.42
6107	NYSE	MSI	Tue, Dec 12, 2017	92.42	93.95	91.82	93.37
6106	NYSE	MSI	Mon, Dec 11, 2017	92.32	92.76	91.94	92.33
6105	NYSE	MSI	Fri, Dec 8, 2017	93.47	93.73	92.17	92.52
6104	NYSE	MSI	Thu, Dec 7, 2017	91.09	93.96	90.86	92.80
6103	NYSE	MSI	Wed, Dec 6, 2017	90.45	91.88	90.25	91.29
6102	NYSE	MSI	Tue, Dec 5, 2017	93.12	93.79	90.51	90.66
6101	NYSE	MSI	Mon, Dec 4, 2017	93.44	94.00	93.14	93.63
6100	NYSE	MSI	Fri, Dec 1, 2017	94.00	94.18	92.11	93.03
6099	NYSE	MSI	Thu, Nov 30, 2017	94.30	94.66	93.82	94.11
6098	NYSE	MSI	Wed, Nov 29, 2017	94.39	94.96	94.00	94.17
6097	NYSE	MSI	Tue, Nov 28, 2017	93.13	94.63	93.10	94.53
6096	NYSE	MSI	Mon, Nov 27, 2017	92.61	93.24	92.32	92.88
6095	NYSE	MSI	Fri, Nov 24, 2017	92.04	92.60	91.99	92.36
6094	NYSE	MSI	Wed, Nov 22, 2017	92.60	92.60	91.21	91.83
6093	NYSE	MSI	Tue, Nov 21, 2017	92.59	93.43	92.37	92.45
6092	NYSE	MSI	Mon, Nov 20, 2017	91.37	92.69	91.26	92.33
6091	NYSE	MSI	Fri, Nov 17, 2017	90.60	91.45	90.42	90.95
6090	NYSE	MSI	Thu, Nov 16, 2017	90.62	91.21	90.05	90.97
6089	NYSE	MSI	Wed, Nov 15, 2017	90.98	91.62	90.21	90.39
6088	NYSE	MSI	Tue, Nov 14, 2017	90.87	91.18	90.25	91.02
6087	NYSE	MSI	Mon, Nov 13, 2017	90.60	91.76	90.60	91.37
6086	NYSE	MSI	Fri, Nov 10, 2017	91.28	92.00	91.00	91.07
6085	NYSE	MSI	Thu, Nov 9, 2017	92.00	92.11	91.26	91.61
6084	NYSE	MSI	Wed, Nov 8, 2017	91.99	93.11	91.40	92.66
6083	NYSE	MSI	Tue, Nov 7, 2017	92.40	92.65	91.68	92.11
6082	NYSE	MSI	Mon, Nov 6, 2017	94.02	94.06	92.19	92.43
6081	NYSE	MSI	Fri, Nov 3, 2017	91.52	94.94	90.40	94.25
6080	NYSE	MSI	Thu, Nov 2, 2017	90.33	90.60	89.82	90.02
6079	NYSE	MSI	Wed, Nov 1, 2017	91.14	91.74	90.16	90.56
6078	NYSE	MSI	Tue, Oct 31, 2017	90.32	90.80	90.03	90.54
6077	NYSE	MSI	Mon, Oct 30, 2017	91.07	91.17	90.16	90.37
6076	NYSE	MSI	Fri, Oct 27, 2017	90.45	91.79	90.02	91.19
6075	NYSE	MSI	Thu, Oct 26, 2017	90.13	90.43	89.31	90.28
6074	NYSE	MSI	Wed, Oct 25, 2017	89.97	90.50	89.65	90.05
6073	NYSE	MSI	Tue, Oct 24, 2017	90.00	90.88	89.70	90.23
6072	NYSE	MSI	Mon, Oct 23, 2017	90.35	90.43	89.79	89.94
6071	NYSE	MSI	Fri, Oct 20, 2017	90.37	90.67	89.64	90.00
6070	NYSE	MSI	Thu, Oct 19, 2017	88.85	90.07	88.71	89.65
6069	NYSE	MSI	Wed, Oct 18, 2017	89.15	89.19	88.06	89.09
6068	NYSE	MSI	Tue, Oct 17, 2017	89.09	89.30	88.53	88.88
6067	NYSE	MSI	Mon, Oct 16, 2017	89.93	90.02	89.28	89.36
6066	NYSE	MSI	Fri, Oct 13, 2017	90.00	90.16	89.51	89.93
6065	NYSE	MSI	Thu, Oct 12, 2017	89.19	90.23	88.89	89.80
6064	NYSE	MSI	Wed, Oct 11, 2017	89.17	89.50	88.78	89.26
6063	NYSE	MSI	Tue, Oct 10, 2017	89.54	89.72	88.76	89.08
6062	NYSE	MSI	Mon, Oct 9, 2017	89.70	90.05	88.92	89.10
6061	NYSE	MSI	Fri, Oct 6, 2017	86.90	89.69	86.75	89.44
6060	NYSE	MSI	Thu, Oct 5, 2017	85.67	86.54	85.60	86.00
6059	NYSE	MSI	Wed, Oct 4, 2017	85.80	86.01	85.46	85.64
6058	NYSE	MSI	Tue, Oct 3, 2017	85.74	85.79	85.26	85.69
6057	NYSE	MSI	Mon, Oct 2, 2017	84.74	85.84	84.56	85.84
6056	NYSE	MSI	Fri, Sep 29, 2017	83.92	84.87	83.61	84.87
6055	NYSE	MSI	Thu, Sep 28, 2017	83.77	84.26	83.59	83.69
6054	NYSE	MSI	Wed, Sep 27, 2017	83.35	84.45	83.11	84.10
6053	NYSE	MSI	Tue, Sep 26, 2017	83.65	83.81	82.86	83.02
6052	NYSE	MSI	Mon, Sep 25, 2017	84.14	84.39	83.14	83.50
6051	NYSE	MSI	Fri, Sep 22, 2017	84.93	85.04	84.18	84.29
6050	NYSE	MSI	Thu, Sep 21, 2017	85.57	85.63	84.72	84.99
6049	NYSE	MSI	Wed, Sep 20, 2017	85.98	86.00	84.91	85.65
6048	NYSE	MSI	Tue, Sep 19, 2017	85.77	86.00	85.27	85.84
6047	NYSE	MSI	Mon, Sep 18, 2017	85.76	85.93	85.29	85.48
6046	NYSE	MSI	Fri, Sep 15, 2017	84.59	85.54	84.28	85.48
6045	NYSE	MSI	Thu, Sep 14, 2017	85.19	85.69	84.43	84.58
6044	NYSE	MSI	Wed, Sep 13, 2017	87.49	87.49	85.92	85.50
6043	NYSE	MSI	Tue, Sep 12, 2017	87.23	87.93	86.62	87.74
6042	NYSE	MSI	Mon, Sep 11, 2017	85.67	87.40	85.35	87.01
6041	NYSE	MSI	Fri, Sep 8, 2017	86.10	86.16	85.05	85.12
6040	NYSE	MSI	Thu, Sep 7, 2017	85.79	86.45	85.11	86.35
6039	NYSE	MSI	Wed, Sep 6, 2017	86.66	86.70	85.38	85.72
6038	NYSE	MSI	Tue, Sep 5, 2017	87.58	87.89	86.32	86.66
6037	NYSE	MSI	Fri, Sep 1, 2017	88.34	88.39	87.62	87.87
6036	NYSE	MSI	Thu, Aug 31, 2017	87.90	88.33	87.57	88.12
6035	NYSE	MSI	Wed, Aug 30, 2017	86.98	87.73	86.52	87.66
6034	NYSE	MSI	Tue, Aug 29, 2017	86.89	87.20	86.56	86.94
6033	NYSE	MSI	Mon, Aug 28, 2017	87.02	87.96	87.02	87.30
6032	NYSE	MSI	Fri, Aug 25, 2017	86.76	87.47	86.44	86.88
6031	NYSE	MSI	Thu, Aug 24, 2017	86.44	86.71	85.91	86.51
6030	NYSE	MSI	Wed, Aug 23, 2017	86.16	87.46	85.15	86.21
6029	NYSE	MSI	Tue, Aug 22, 2017	87.45	87.50	86.03	86.41
6028	NYSE	MSI	Mon, Aug 21, 2017	86.71	87.64	85.68	87.20
6027	NYSE	MSI	Fri, Aug 18, 2017	86.99	88.46	86.35	87.37
6026	NYSE	MSI	Thu, Aug 17, 2017	87.64	88.41	87.08	87.13
6025	NYSE	MSI	Wed, Aug 16, 2017	88.05	88.62	86.44	88.19
6024	NYSE	MSI	Tue, Aug 15, 2017	88.72	88.87	87.90	87.92
6023	NYSE	MSI	Mon, Aug 14, 2017	88.11	88.88	88.00	88.60
6022	NYSE	MSI	Fri, Aug 11, 2017	87.15	88.32	86.96	87.48
6021	NYSE	MSI	Thu, Aug 10, 2017	87.85	88.17	86.97	86.99
6020	NYSE	MSI	Wed, Aug 9, 2017	88.13	88.53	87.70	88.51
6019	NYSE	MSI	Tue, Aug 8, 2017	89.18	89.48	88.30	88.58
6018	NYSE	MSI	Mon, Aug 7, 2017	90.35	90.35	88.64	89.20
6017	NYSE	MSI	Fri, Aug 4, 2017	91.59	93.75	89.63	90.37
6016	NYSE	MSI	Thu, Aug 3, 2017	90.51	91.35	90.21	90.40
6015	NYSE	MSI	Wed, Aug 2, 2017	91.90	91.99	90.31	90.43
6014	NYSE	MSI	Tue, Aug 1, 2017	91.05	92.17	90.90	91.95
6013	NYSE	MSI	Mon, Jul 31, 2017	91.22	91.45	89.74	90.68
6012	NYSE	MSI	Fri, Jul 28, 2017	91.99	92.67	91.00	91.01
6011	NYSE	MSI	Thu, Jul 27, 2017	91.99	92.32	91.38	92.21
6010	NYSE	MSI	Wed, Jul 26, 2017	91.51	92.19	91.23	91.84
6009	NYSE	MSI	Tue, Jul 25, 2017	90.89	91.50	90.65	91.39
6008	NYSE	MSI	Mon, Jul 24, 2017	90.51	91.08	90.15	90.67
6007	NYSE	MSI	Fri, Jul 21, 2017	89.99	91.42	89.64	90.52
6006	NYSE	MSI	Thu, Jul 20, 2017	89.78	89.99	89.22	89.96
6005	NYSE	MSI	Wed, Jul 19, 2017	88.81	90.00	88.52	89.78
6004	NYSE	MSI	Tue, Jul 18, 2017	88.09	88.47	87.50	88.45
6003	NYSE	MSI	Mon, Jul 17, 2017	88.43	88.55	88.06	88.28
6002	NYSE	MSI	Fri, Jul 14, 2017	88.24	88.65	87.77	88.61
6001	NYSE	MSI	Thu, Jul 13, 2017	88.58	88.91	88.06	88.33
6000	NYSE	MSI	Wed, Jul 12, 2017	88.20	88.79	87.91	88.65
5999	NYSE	MSI	Tue, Jul 11, 2017	87.38	87.78	86.68	87.65
5998	NYSE	MSI	Mon, Jul 10, 2017	86.84	87.60	86.84	87.23
5997	NYSE	MSI	Fri, Jul 7, 2017	86.35	87.60	86.29	87.31
5996	NYSE	MSI	Thu, Jul 6, 2017	86.70	86.71	85.59	85.96
5995	NYSE	MSI	Wed, Jul 5, 2017	86.83	87.22	86.42	86.83
5994	NYSE	MSI	Mon, Jul 3, 2017	86.99	87.28	86.67	86.68
5993	NYSE	MSI	Fri, Jun 30, 2017	87.00	87.56	86.68	86.74
5992	NYSE	MSI	Thu, Jun 29, 2017	88.09	88.30	86.19	86.80
5991	NYSE	MSI	Wed, Jun 28, 2017	88.16	88.67	87.81	88.13
5990	NYSE	MSI	Tue, Jun 27, 2017	88.56	88.79	87.72	87.72
5989	NYSE	MSI	Mon, Jun 26, 2017	88.75	89.15	88.39	88.42
5988	NYSE	MSI	Fri, Jun 23, 2017	87.41	88.76	87.08	88.64
5987	NYSE	MSI	Thu, Jun 22, 2017	86.25	87.70	85.95	87.36
5986	NYSE	MSI	Wed, Jun 21, 2017	86.07	86.38	85.82	86.24
5985	NYSE	MSI	Tue, Jun 20, 2017	86.00	86.03	85.41	85.74
5984	NYSE	MSI	Mon, Jun 19, 2017	85.05	86.30	84.92	86.20
5983	NYSE	MSI	Fri, Jun 16, 2017	84.66	84.92	84.30	84.72
5982	NYSE	MSI	Thu, Jun 15, 2017	84.29	84.66	83.86	84.45
5981	NYSE	MSI	Wed, Jun 14, 2017	86.03	86.03	84.50	84.87
5980	NYSE	MSI	Tue, Jun 13, 2017	86.30	86.89	85.64	86.04
5979	NYSE	MSI	Mon, Jun 12, 2017	85.74	86.21	85.10	85.64
5978	NYSE	MSI	Fri, Jun 9, 2017	86.75	87.77	85.39	86.17
5977	NYSE	MSI	Thu, Jun 8, 2017	85.94	86.74	85.21	86.65
5976	NYSE	MSI	Wed, Jun 7, 2017	87.78	87.97	85.67	86.18
5975	NYSE	MSI	Tue, Jun 6, 2017	87.21	87.96	86.52	87.46
5974	NYSE	MSI	Mon, Jun 5, 2017	86.59	87.45	86.38	87.31
5973	NYSE	MSI	Fri, Jun 2, 2017	85.58	86.79	85.20	86.62
5972	NYSE	MSI	Thu, Jun 1, 2017	83.95	85.65	83.49	85.64
5971	NYSE	MSI	Wed, May 31, 2017	82.87	83.60	82.43	83.57
5970	NYSE	MSI	Tue, May 30, 2017	82.81	83.93	82.24	82.83
5969	NYSE	MSI	Fri, May 26, 2017	82.28	82.72	81.67	81.86
5968	NYSE	MSI	Thu, May 25, 2017	82.67	83.22	81.89	82.27
5967	NYSE	MSI	Wed, May 24, 2017	82.05	82.35	80.97	82.22
5966	NYSE	MSI	Tue, May 23, 2017	82.93	82.93	81.78	82.11
5965	NYSE	MSI	Mon, May 22, 2017	81.95	83.13	81.63	82.93
5964	NYSE	MSI	Fri, May 19, 2017	81.05	81.20	79.63	80.83
5963	NYSE	MSI	Thu, May 18, 2017	81.22	81.70	80.68	80.83
5962	NYSE	MSI	Wed, May 17, 2017	83.02	83.26	81.58	81.85
5961	NYSE	MSI	Tue, May 16, 2017	84.39	84.72	83.60	83.70
5960	NYSE	MSI	Mon, May 15, 2017	84.50	84.99	84.32	84.48
5959	NYSE	MSI	Fri, May 12, 2017	85.05	85.27	84.19	84.21
5958	NYSE	MSI	Thu, May 11, 2017	85.34	86.97	84.53	85.36
5957	NYSE	MSI	Wed, May 10, 2017	84.63	85.77	84.04	85.77
5956	NYSE	MSI	Tue, May 9, 2017	83.60	84.79	83.48	84.77
5955	NYSE	MSI	Mon, May 8, 2017	84.30	84.58	83.11	83.59
5954	NYSE	MSI	Fri, May 5, 2017	87.43	87.69	83.60	84.44
5953	NYSE	MSI	Thu, May 4, 2017	86.32	86.79	85.40	86.10
5952	NYSE	MSI	Wed, May 3, 2017	85.64	86.38	85.64	86.37
5951	NYSE	MSI	Tue, May 2, 2017	86.27	86.46	85.40	85.92
5950	NYSE	MSI	Mon, May 1, 2017	86.27	86.63	85.88	86.16
5949	NYSE	MSI	Fri, Apr 28, 2017	86.11	86.17	85.31	85.97
5948	NYSE	MSI	Thu, Apr 27, 2017	85.47	86.21	85.41	86.07
5947	NYSE	MSI	Wed, Apr 26, 2017	85.46	85.98	85.30	85.38
5946	NYSE	MSI	Tue, Apr 25, 2017	84.77	85.64	84.77	85.39
5945	NYSE	MSI	Mon, Apr 24, 2017	84.77	84.97	84.32	84.72
5944	NYSE	MSI	Fri, Apr 21, 2017	84.02	84.08	83.59	83.72
5943	NYSE	MSI	Thu, Apr 20, 2017	83.68	84.25	83.39	84.10
5942	NYSE	MSI	Wed, Apr 19, 2017	82.73	83.48	82.73	83.37
5941	NYSE	MSI	Tue, Apr 18, 2017	82.85	83.18	82.48	82.64
5940	NYSE	MSI	Mon, Apr 17, 2017	82.53	83.14	82.46	83.08
5939	NYSE	MSI	Thu, Apr 13, 2017	83.00	83.15	82.29	82.34
5938	NYSE	MSI	Wed, Apr 12, 2017	83.40	83.47	82.49	82.84
5937	NYSE	MSI	Tue, Apr 11, 2017	83.68	83.68	83.05	83.45
5936	NYSE	MSI	Mon, Apr 10, 2017	84.32	84.38	83.67	83.71
5935	NYSE	MSI	Fri, Apr 7, 2017	84.17	84.58	83.69	84.25
5934	NYSE	MSI	Thu, Apr 6, 2017	83.90	84.76	83.38	84.20
5933	NYSE	MSI	Wed, Apr 5, 2017	84.78	85.19	83.68	83.83
5932	NYSE	MSI	Tue, Apr 4, 2017	84.38	85.10	84.25	84.52
5931	NYSE	MSI	Mon, Apr 3, 2017	86.22	86.39	84.52	84.83
5930	NYSE	MSI	Fri, Mar 31, 2017	84.60	86.51	84.39	86.22
5929	NYSE	MSI	Thu, Mar 30, 2017	84.13	84.93	84.10	84.87
5928	NYSE	MSI	Wed, Mar 29, 2017	84.00	84.37	83.90	84.13
5927	NYSE	MSI	Tue, Mar 28, 2017	84.00	84.48	83.78	84.00
5926	NYSE	MSI	Mon, Mar 27, 2017	83.15	84.20	82.75	84.00
5925	NYSE	MSI	Fri, Mar 24, 2017	83.96	84.30	83.39	83.67
5924	NYSE	MSI	Thu, Mar 23, 2017	83.53	84.25	83.41	83.74
5923	NYSE	MSI	Wed, Mar 22, 2017	84.13	84.89	83.29	83.59
5922	NYSE	MSI	Tue, Mar 21, 2017	86.75	87.00	83.56	83.76
5921	NYSE	MSI	Mon, Mar 20, 2017	84.53	84.77	83.65	84.30
5920	NYSE	MSI	Fri, Mar 17, 2017	85.30	85.75	84.67	84.72
5919	NYSE	MSI	Thu, Mar 16, 2017	85.34	86.23	84.80	85.15
5918	NYSE	MSI	Wed, Mar 15, 2017	83.46	85.43	83.45	85.24
5917	NYSE	MSI	Tue, Mar 14, 2017	81.40	83.86	81.20	83.36
5916	NYSE	MSI	Mon, Mar 13, 2017	81.41	82.12	81.12	81.65
5915	NYSE	MSI	Fri, Mar 10, 2017	81.28	82.45	81.28	82.10
5914	NYSE	MSI	Thu, Mar 9, 2017	80.13	81.39	80.02	81.37
5913	NYSE	MSI	Wed, Mar 8, 2017	79.76	80.51	79.64	80.20
5912	NYSE	MSI	Tue, Mar 7, 2017	79.65	80.17	78.75	79.66
5911	NYSE	MSI	Mon, Mar 6, 2017	79.97	80.30	79.69	79.97
5910	NYSE	MSI	Fri, Mar 3, 2017	80.02	80.72	79.57	80.55
5909	NYSE	MSI	Thu, Mar 2, 2017	79.73	80.10	79.07	80.02
5908	NYSE	MSI	Wed, Mar 1, 2017	79.77	80.27	78.98	79.98
5907	NYSE	MSI	Tue, Feb 28, 2017	79.00	79.55	78.91	78.97
5906	NYSE	MSI	Mon, Feb 27, 2017	80.25	80.38	79.19	79.28
5905	NYSE	MSI	Fri, Feb 24, 2017	78.97	80.33	78.42	80.27
5904	NYSE	MSI	Thu, Feb 23, 2017	80.01	80.36	78.77	79.36
5903	NYSE	MSI	Wed, Feb 22, 2017	80.07	80.79	79.61	79.65
5902	NYSE	MSI	Tue, Feb 21, 2017	79.23	80.42	79.20	80.15
5901	NYSE	MSI	Fri, Feb 17, 2017	78.42	79.36	78.23	79.31
5900	NYSE	MSI	Thu, Feb 16, 2017	79.47	79.60	78.44	78.66
5899	NYSE	MSI	Wed, Feb 15, 2017	78.61	79.59	78.37	79.40
5898	NYSE	MSI	Tue, Feb 14, 2017	78.27	78.70	77.92	78.68
5897	NYSE	MSI	Mon, Feb 13, 2017	78.79	79.39	78.42	78.48
5896	NYSE	MSI	Fri, Feb 10, 2017	77.90	78.52	77.23	78.37
5895	NYSE	MSI	Thu, Feb 9, 2017	78.50	78.78	77.75	77.81
5894	NYSE	MSI	Wed, Feb 8, 2017	77.82	79.45	77.82	78.25
5893	NYSE	MSI	Tue, Feb 7, 2017	81.72	81.98	76.92	77.34
5892	NYSE	MSI	Mon, Feb 6, 2017	81.37	82.31	80.20	81.73
5891	NYSE	MSI	Fri, Feb 3, 2017	82.93	83.75	78.95	81.60
5890	NYSE	MSI	Thu, Feb 2, 2017	79.86	81.06	79.63	81.00
5889	NYSE	MSI	Wed, Feb 1, 2017	81.16	81.78	79.75	80.03
5888	NYSE	MSI	Tue, Jan 31, 2017	81.35	81.70	79.90	80.71
5887	NYSE	MSI	Mon, Jan 30, 2017	82.39	83.07	81.18	81.70
5886	NYSE	MSI	Fri, Jan 27, 2017	83.38	83.38	81.68	82.98
5885	NYSE	MSI	Thu, Jan 26, 2017	85.11	85.29	83.35	83.36
5884	NYSE	MSI	Wed, Jan 25, 2017	84.69	85.44	84.49	85.29
5883	NYSE	MSI	Tue, Jan 24, 2017	82.58	84.82	82.32	84.35
5882	NYSE	MSI	Mon, Jan 23, 2017	82.64	83.50	81.95	82.44
5881	NYSE	MSI	Fri, Jan 20, 2017	82.07	82.51	81.83	82.36
5880	NYSE	MSI	Thu, Jan 19, 2017	81.69	82.26	81.28	81.86
5879	NYSE	MSI	Wed, Jan 18, 2017	80.97	81.68	80.55	81.65
5878	NYSE	MSI	Tue, Jan 17, 2017	81.81	82.10	80.57	80.73
5877	NYSE	MSI	Fri, Jan 13, 2017	82.39	83.09	82.07	82.27
5876	NYSE	MSI	Thu, Jan 12, 2017	82.61	82.61	81.63	82.18
5875	NYSE	MSI	Wed, Jan 11, 2017	82.30	82.91	82.30	82.88
5874	NYSE	MSI	Tue, Jan 10, 2017	82.96	83.08	82.13	82.63
5873	NYSE	MSI	Mon, Jan 9, 2017	82.89	83.11	82.58	83.02
5872	NYSE	MSI	Fri, Jan 6, 2017	82.88	83.41	82.51	82.89
5871	NYSE	MSI	Thu, Jan 5, 2017	83.24	83.63	82.00	82.64
5870	NYSE	MSI	Wed, Jan 4, 2017	83.55	83.93	83.12	83.49
5869	NYSE	MSI	Tue, Jan 3, 2017	83.39	83.92	83.02	83.60
5868	NYSE	MSI	Fri, Dec 30, 2016	83.17	83.34	82.57	82.89
5867	NYSE	MSI	Thu, Dec 29, 2016	82.85	83.47	82.54	82.87
5866	NYSE	MSI	Wed, Dec 28, 2016	83.60	83.73	82.74	82.86
5865	NYSE	MSI	Tue, Dec 27, 2016	83.41	84.07	83.39	83.52
5864	NYSE	MSI	Fri, Dec 23, 2016	83.62	83.80	83.21	83.41
5863	NYSE	MSI	Thu, Dec 22, 2016	84.12	84.44	83.26	83.72
5862	NYSE	MSI	Wed, Dec 21, 2016	83.86	87.55	83.71	84.00
5861	NYSE	MSI	Tue, Dec 20, 2016	84.10	84.41	83.60	83.76
5860	NYSE	MSI	Mon, Dec 19, 2016	83.34	84.27	82.61	83.93
5859	NYSE	MSI	Fri, Dec 16, 2016	83.68	83.86	82.99	83.40
5858	NYSE	MSI	Thu, Dec 15, 2016	82.90	83.95	82.56	83.46
5857	NYSE	MSI	Wed, Dec 14, 2016	83.35	83.72	82.71	82.90
5856	NYSE	MSI	Tue, Dec 13, 2016	82.24	83.90	82.09	83.24
5855	NYSE	MSI	Mon, Dec 12, 2016	82.63	82.74	81.95	82.13
5854	NYSE	MSI	Fri, Dec 9, 2016	83.31	83.43	82.64	82.79
5853	NYSE	MSI	Thu, Dec 8, 2016	83.32	83.57	82.65	83.30
5852	NYSE	MSI	Wed, Dec 7, 2016	82.34	83.28	82.05	83.27
5851	NYSE	MSI	Tue, Dec 6, 2016	81.19	82.27	80.79	82.22
5850	NYSE	MSI	Mon, Dec 5, 2016	79.85	80.92	79.32	80.92
5849	NYSE	MSI	Fri, Dec 2, 2016	79.16	79.68	78.70	79.50
5848	NYSE	MSI	Thu, Dec 1, 2016	80.25	80.85	78.81	79.19
5847	NYSE	MSI	Wed, Nov 30, 2016	81.12	81.20	80.10	80.25
5846	NYSE	MSI	Tue, Nov 29, 2016	80.66	81.30	80.65	81.11
5845	NYSE	MSI	Mon, Nov 28, 2016	80.82	81.07	80.55	80.86
5844	NYSE	MSI	Fri, Nov 25, 2016	80.25	81.20	80.25	80.98
5843	NYSE	MSI	Wed, Nov 23, 2016	80.36	81.01	80.00	80.26
5842	NYSE	MSI	Tue, Nov 22, 2016	80.04	80.64	79.59	80.31
5841	NYSE	MSI	Mon, Nov 21, 2016	80.21	80.40	79.07	79.83
5840	NYSE	MSI	Fri, Nov 18, 2016	80.60	80.60	79.88	79.98
5839	NYSE	MSI	Thu, Nov 17, 2016	80.39	81.43	79.93	80.35
5838	NYSE	MSI	Wed, Nov 16, 2016	81.79	82.20	80.49	80.51
5837	NYSE	MSI	Tue, Nov 15, 2016	80.90	81.83	80.69	81.80
5836	NYSE	MSI	Mon, Nov 14, 2016	80.50	81.37	80.46	80.60
5835	NYSE	MSI	Fri, Nov 11, 2016	79.13	80.50	79.01	80.38
5834	NYSE	MSI	Thu, Nov 10, 2016	79.30	79.83	78.57	79.19
5833	NYSE	MSI	Wed, Nov 9, 2016	77.46	79.44	77.09	78.96
5832	NYSE	MSI	Tue, Nov 8, 2016	77.83	79.08	77.52	78.56
5831	NYSE	MSI	Mon, Nov 7, 2016	76.78	77.74	76.64	77.71
5830	NYSE	MSI	Fri, Nov 4, 2016	72.56	76.02	72.54	75.90
5829	NYSE	MSI	Thu, Nov 3, 2016	71.71	72.30	71.24	71.29
5828	NYSE	MSI	Wed, Nov 2, 2016	72.29	72.75	71.51	71.57
5827	NYSE	MSI	Tue, Nov 1, 2016	72.90	72.98	71.82	72.32
5826	NYSE	MSI	Mon, Oct 31, 2016	72.71	73.04	72.05	72.58
5825	NYSE	MSI	Fri, Oct 28, 2016	73.56	74.23	72.75	72.83
5824	NYSE	MSI	Thu, Oct 27, 2016	73.67	73.93	73.22	73.48
5823	NYSE	MSI	Wed, Oct 26, 2016	74.07	74.41	73.55	73.58
5822	NYSE	MSI	Tue, Oct 25, 2016	74.35	74.53	73.74	74.16
5821	NYSE	MSI	Mon, Oct 24, 2016	74.11	74.91	73.87	74.49
5820	NYSE	MSI	Fri, Oct 21, 2016	73.11	73.69	72.98	73.62
5819	NYSE	MSI	Thu, Oct 20, 2016	73.75	73.94	73.40	73.57
5818	NYSE	MSI	Wed, Oct 19, 2016	74.03	74.20	73.43	73.80
5817	NYSE	MSI	Tue, Oct 18, 2016	73.79	74.20	73.68	73.80
5816	NYSE	MSI	Mon, Oct 17, 2016	73.66	73.98	73.09	73.13
5815	NYSE	MSI	Fri, Oct 14, 2016	73.53	74.05	73.34	73.58
5814	NYSE	MSI	Thu, Oct 13, 2016	73.55	73.55	72.30	73.06
5813	NYSE	MSI	Wed, Oct 12, 2016	74.21	74.97	73.55	73.76
5812	NYSE	MSI	Tue, Oct 11, 2016	74.66	74.70	73.09	73.50
5811	NYSE	MSI	Mon, Oct 10, 2016	74.89	74.99	74.40	74.67
5810	NYSE	MSI	Fri, Oct 7, 2016	74.79	74.79	73.74	74.48
5809	NYSE	MSI	Thu, Oct 6, 2016	74.34	74.78	74.05	74.64
5808	NYSE	MSI	Wed, Oct 5, 2016	74.70	74.94	74.12	74.35
5807	NYSE	MSI	Tue, Oct 4, 2016	75.13	75.60	74.01	74.42
5806	NYSE	MSI	Mon, Oct 3, 2016	75.98	76.39	75.17	75.25
5805	NYSE	MSI	Fri, Sep 30, 2016	77.49	77.50	76.05	76.28
5804	NYSE	MSI	Thu, Sep 29, 2016	76.46	77.37	76.16	77.21
5803	NYSE	MSI	Wed, Sep 28, 2016	76.29	76.96	76.16	76.79
5802	NYSE	MSI	Tue, Sep 27, 2016	75.95	76.45	75.73	76.32
5801	NYSE	MSI	Mon, Sep 26, 2016	75.72	76.16	75.61	75.95
5800	NYSE	MSI	Fri, Sep 23, 2016	76.04	76.47	75.97	76.11
5799	NYSE	MSI	Thu, Sep 22, 2016	76.25	76.45	76.06	76.19
5798	NYSE	MSI	Wed, Sep 21, 2016	75.21	75.78	75.08	75.73
5797	NYSE	MSI	Tue, Sep 20, 2016	76.14	76.24	75.04	75.21
5796	NYSE	MSI	Mon, Sep 19, 2016	75.65	76.40	75.48	75.76
5795	NYSE	MSI	Fri, Sep 16, 2016	75.73	75.91	75.37	75.63
5794	NYSE	MSI	Thu, Sep 15, 2016	75.56	76.11	75.53	76.04
5793	NYSE	MSI	Wed, Sep 14, 2016	75.91	75.99	75.25	75.47
5792	NYSE	MSI	Tue, Sep 13, 2016	76.57	77.99	76.03	76.09
5791	NYSE	MSI	Mon, Sep 12, 2016	76.77	77.28	75.90	76.82
5790	NYSE	MSI	Fri, Sep 9, 2016	77.02	77.58	76.56	76.65
5789	NYSE	MSI	Thu, Sep 8, 2016	77.83	77.99	77.36	77.37
5788	NYSE	MSI	Wed, Sep 7, 2016	78.15	78.42	77.86	78.08
5787	NYSE	MSI	Tue, Sep 6, 2016	77.92	78.99	77.51	78.32
5786	NYSE	MSI	Fri, Sep 2, 2016	77.18	77.99	77.06	77.95
5785	NYSE	MSI	Thu, Sep 1, 2016	76.96	77.02	76.05	76.80
5784	NYSE	MSI	Wed, Aug 31, 2016	77.19	77.19	76.68	76.99
5783	NYSE	MSI	Tue, Aug 30, 2016	77.35	77.66	77.15	77.51
5782	NYSE	MSI	Mon, Aug 29, 2016	77.20	77.64	76.93	77.29
5781	NYSE	MSI	Fri, Aug 26, 2016	77.11	77.86	76.59	77.20
5780	NYSE	MSI	Thu, Aug 25, 2016	76.82	77.38	76.78	77.18
5779	NYSE	MSI	Wed, Aug 24, 2016	76.72	77.22	76.50	77.12
5778	NYSE	MSI	Tue, Aug 23, 2016	76.80	77.43	76.63	76.99
5777	NYSE	MSI	Mon, Aug 22, 2016	76.07	76.51	75.84	76.49
5776	NYSE	MSI	Fri, Aug 19, 2016	75.74	76.48	75.64	76.34
5775	NYSE	MSI	Thu, Aug 18, 2016	75.69	76.01	75.54	75.99
5774	NYSE	MSI	Wed, Aug 17, 2016	75.41	75.81	75.08	75.68
5773	NYSE	MSI	Tue, Aug 16, 2016	75.32	75.69	74.79	75.58
5772	NYSE	MSI	Mon, Aug 15, 2016	74.55	75.62	74.31	75.44
5771	NYSE	MSI	Fri, Aug 12, 2016	75.39	75.95	74.51	74.54
5770	NYSE	MSI	Thu, Aug 11, 2016	74.60	75.86	74.48	75.52
5769	NYSE	MSI	Wed, Aug 10, 2016	74.21	74.37	73.89	74.28
5768	NYSE	MSI	Tue, Aug 9, 2016	74.02	74.52	73.80	74.28
5767	NYSE	MSI	Mon, Aug 8, 2016	73.66	74.83	73.50	73.93
5766	NYSE	MSI	Fri, Aug 5, 2016	70.37	73.64	69.81	73.50
5765	NYSE	MSI	Thu, Aug 4, 2016	69.39	70.76	69.34	70.24
5764	NYSE	MSI	Wed, Aug 3, 2016	68.80	69.29	68.56	69.29
5763	NYSE	MSI	Tue, Aug 2, 2016	69.42	69.50	68.36	68.84
5762	NYSE	MSI	Mon, Aug 1, 2016	69.40	69.70	69.03	69.63
5761	NYSE	MSI	Fri, Jul 29, 2016	69.46	69.57	68.99	69.38
5760	NYSE	MSI	Thu, Jul 28, 2016	69.02	69.73	69.01	69.58
5759	NYSE	MSI	Wed, Jul 27, 2016	68.45	69.29	68.21	69.26
5758	NYSE	MSI	Tue, Jul 26, 2016	68.15	68.49	68.10	68.42
5757	NYSE	MSI	Mon, Jul 25, 2016	68.03	68.34	67.86	68.09
5756	NYSE	MSI	Fri, Jul 22, 2016	67.51	68.36	67.47	68.25
5755	NYSE	MSI	Thu, Jul 21, 2016	67.83	68.13	67.31	67.55
5754	NYSE	MSI	Wed, Jul 20, 2016	67.57	68.02	67.53	67.93
5753	NYSE	MSI	Tue, Jul 19, 2016	67.60	67.76	67.10	67.50
5752	NYSE	MSI	Mon, Jul 18, 2016	67.40	68.00	67.40	67.55
5751	NYSE	MSI	Fri, Jul 15, 2016	67.79	67.79	67.08	67.40
5750	NYSE	MSI	Thu, Jul 14, 2016	67.87	68.16	67.48	67.58
5749	NYSE	MSI	Wed, Jul 13, 2016	67.67	67.73	67.32	67.46
5748	NYSE	MSI	Tue, Jul 12, 2016	67.26	67.51	66.88	67.40
5747	NYSE	MSI	Mon, Jul 11, 2016	66.57	66.74	66.21	66.62
5746	NYSE	MSI	Fri, Jul 8, 2016	65.67	66.54	65.50	66.38
5745	NYSE	MSI	Thu, Jul 7, 2016	65.19	65.43	64.76	65.05
5744	NYSE	MSI	Wed, Jul 6, 2016	64.42	65.35	64.05	65.30
5743	NYSE	MSI	Tue, Jul 5, 2016	65.47	65.48	64.73	64.77
5742	NYSE	MSI	Fri, Jul 1, 2016	65.86	66.46	65.56	66.01
5741	NYSE	MSI	Thu, Jun 30, 2016	65.37	65.98	64.88	65.97
5740	NYSE	MSI	Wed, Jun 29, 2016	64.23	64.65	63.73	64.55
5739	NYSE	MSI	Tue, Jun 28, 2016	63.61	63.81	62.82	63.69
5738	NYSE	MSI	Mon, Jun 27, 2016	64.17	64.17	62.76	63.08
5737	NYSE	MSI	Fri, Jun 24, 2016	66.05	66.45	64.60	64.73
5736	NYSE	MSI	Thu, Jun 23, 2016	67.83	68.16	67.70	68.01
5735	NYSE	MSI	Wed, Jun 22, 2016	67.72	67.93	67.38	67.43
5734	NYSE	MSI	Tue, Jun 21, 2016	68.31	68.42	67.80	67.81
5733	NYSE	MSI	Mon, Jun 20, 2016	67.93	68.59	67.85	68.35
5732	NYSE	MSI	Fri, Jun 17, 2016	67.82	67.92	67.30	67.33
5731	NYSE	MSI	Thu, Jun 16, 2016	67.12	67.87	67.03	67.80
5730	NYSE	MSI	Wed, Jun 15, 2016	67.31	67.90	67.21	67.54
5729	NYSE	MSI	Tue, Jun 14, 2016	66.55	67.46	66.50	67.24
5728	NYSE	MSI	Mon, Jun 13, 2016	66.90	67.91	66.77	66.82
5727	NYSE	MSI	Fri, Jun 10, 2016	67.92	68.05	67.23	67.03
5726	NYSE	MSI	Thu, Jun 9, 2016	68.92	69.25	68.35	68.56
5725	NYSE	MSI	Wed, Jun 8, 2016	68.40	69.32	68.18	69.05
5724	NYSE	MSI	Tue, Jun 7, 2016	68.48	68.65	67.93	68.16
5723	NYSE	MSI	Mon, Jun 6, 2016	68.52	69.05	68.20	68.77
5722	NYSE	MSI	Fri, Jun 3, 2016	68.65	68.78	67.69	68.47
5721	NYSE	MSI	Thu, Jun 2, 2016	69.06	69.16	68.62	68.80
5720	NYSE	MSI	Wed, Jun 1, 2016	69.01	69.45	68.65	69.06
5719	NYSE	MSI	Tue, May 31, 2016	69.60	69.73	68.74	69.27
5718	NYSE	MSI	Fri, May 27, 2016	69.13	69.51	68.54	69.50
5717	NYSE	MSI	Thu, May 26, 2016	69.32	69.84	68.96	69.40
5716	NYSE	MSI	Wed, May 25, 2016	69.75	69.97	69.33	69.35
5715	NYSE	MSI	Tue, May 24, 2016	68.87	69.79	68.87	69.68
5714	NYSE	MSI	Mon, May 23, 2016	68.58	69.00	68.49	68.78
5713	NYSE	MSI	Fri, May 20, 2016	69.14	69.14	68.61	68.75
5712	NYSE	MSI	Thu, May 19, 2016	69.36	69.76	68.29	68.72
5711	NYSE	MSI	Wed, May 18, 2016	69.82	70.20	69.05	69.46
5710	NYSE	MSI	Tue, May 17, 2016	70.66	70.80	69.86	69.89
5709	NYSE	MSI	Mon, May 16, 2016	70.40	71.27	70.07	70.83
5708	NYSE	MSI	Fri, May 13, 2016	70.98	71.30	70.38	70.62
5707	NYSE	MSI	Thu, May 12, 2016	70.21	71.54	69.66	71.11
5706	NYSE	MSI	Wed, May 11, 2016	71.05	71.33	69.97	70.07
5705	NYSE	MSI	Tue, May 10, 2016	70.87	71.69	70.62	71.05
5704	NYSE	MSI	Mon, May 9, 2016	70.42	71.26	70.00	70.82
5703	NYSE	MSI	Fri, May 6, 2016	71.89	74.25	66.51	70.54
5702	NYSE	MSI	Thu, May 5, 2016	74.21	75.27	74.07	74.25
5701	NYSE	MSI	Wed, May 4, 2016	74.22	74.71	73.74	74.22
5700	NYSE	MSI	Tue, May 3, 2016	75.63	75.63	74.63	74.96
5699	NYSE	MSI	Mon, May 2, 2016	75.47	76.03	74.94	76.00
5698	NYSE	MSI	Fri, Apr 29, 2016	75.07	75.30	74.22	75.19
5697	NYSE	MSI	Thu, Apr 28, 2016	75.70	76.15	75.17	75.34
5696	NYSE	MSI	Wed, Apr 27, 2016	75.55	76.48	75.24	76.04
5695	NYSE	MSI	Tue, Apr 26, 2016	75.50	76.12	75.15	75.90
5694	NYSE	MSI	Mon, Apr 25, 2016	75.23	75.75	75.23	75.51
5693	NYSE	MSI	Fri, Apr 22, 2016	74.63	75.93	74.63	75.56
5692	NYSE	MSI	Thu, Apr 21, 2016	75.40	75.55	74.85	74.99
5691	NYSE	MSI	Wed, Apr 20, 2016	75.90	75.90	74.91	75.55
5690	NYSE	MSI	Tue, Apr 19, 2016	75.99	76.00	75.53	75.97
5689	NYSE	MSI	Mon, Apr 18, 2016	75.36	75.70	75.00	75.69
5688	NYSE	MSI	Fri, Apr 15, 2016	75.18	75.77	74.88	75.64
5687	NYSE	MSI	Thu, Apr 14, 2016	75.45	75.67	74.90	75.31
5686	NYSE	MSI	Wed, Apr 13, 2016	75.54	75.58	75.01	75.37
5685	NYSE	MSI	Tue, Apr 12, 2016	75.02	75.14	74.60	75.04
5684	NYSE	MSI	Mon, Apr 11, 2016	75.37	75.58	74.76	74.88
5683	NYSE	MSI	Fri, Apr 8, 2016	75.52	75.60	75.07	75.24
5682	NYSE	MSI	Thu, Apr 7, 2016	75.77	75.92	74.87	74.99
5681	NYSE	MSI	Wed, Apr 6, 2016	75.93	76.15	75.17	76.09
5680	NYSE	MSI	Tue, Apr 5, 2016	76.32	76.32	76.32	75.71
5679	NYSE	MSI	Mon, Apr 4, 2016	75.40	76.83	75.13	76.32
5678	NYSE	MSI	Fri, Apr 1, 2016	75.30	76.59	75.02	76.11
5677	NYSE	MSI	Thu, Mar 31, 2016	74.78	75.83	74.78	75.70
5676	NYSE	MSI	Wed, Mar 30, 2016	74.50	75.38	74.29	74.89
5675	NYSE	MSI	Tue, Mar 29, 2016	73.50	74.39	73.26	74.09
5674	NYSE	MSI	Mon, Mar 28, 2016	72.75	73.91	72.75	73.37
5673	NYSE	MSI	Thu, Mar 24, 2016	73.04	73.04	72.40	72.59
5672	NYSE	MSI	Wed, Mar 23, 2016	73.69	73.69	72.85	73.15
5671	NYSE	MSI	Tue, Mar 22, 2016	73.02	74.04	72.72	73.71
5670	NYSE	MSI	Mon, Mar 21, 2016	72.41	73.31	71.96	73.12
5669	NYSE	MSI	Fri, Mar 18, 2016	72.99	73.03	72.51	72.59
5668	NYSE	MSI	Thu, Mar 17, 2016	72.53	73.77	72.25	72.83
5667	NYSE	MSI	Wed, Mar 16, 2016	71.96	72.41	71.34	72.24
5666	NYSE	MSI	Tue, Mar 15, 2016	71.83	71.83	71.83	71.97
5665	NYSE	MSI	Mon, Mar 14, 2016	71.00	72.00	70.59	71.83
5664	NYSE	MSI	Fri, Mar 11, 2016	71.46	71.75	70.90	71.20
5663	NYSE	MSI	Thu, Mar 10, 2016	71.48	71.48	71.48	71.22
5662	NYSE	MSI	Wed, Mar 9, 2016	71.10	71.10	71.10	71.48
5661	NYSE	MSI	Tue, Mar 8, 2016	70.71	71.45	70.64	71.10
5660	NYSE	MSI	Mon, Mar 7, 2016	70.67	71.19	70.47	71.01
5659	NYSE	MSI	Fri, Mar 4, 2016	71.25	71.25	71.25	70.95
5658	NYSE	MSI	Thu, Mar 3, 2016	71.28	71.28	71.28	71.25
5657	NYSE	MSI	Wed, Mar 2, 2016	71.20	71.34	70.39	71.28
5656	NYSE	MSI	Tue, Mar 1, 2016	73.49	73.49	73.49	71.19
5655	NYSE	MSI	Mon, Feb 29, 2016	75.00	75.27	72.95	73.49
5654	NYSE	MSI	Fri, Feb 26, 2016	74.30	75.81	74.06	74.86
5653	NYSE	MSI	Thu, Feb 25, 2016	72.99	74.18	72.67	74.06
5652	NYSE	MSI	Wed, Feb 24, 2016	70.89	73.00	70.75	72.84
5651	NYSE	MSI	Tue, Feb 23, 2016	70.04	72.71	69.31	70.78
5650	NYSE	MSI	Mon, Feb 22, 2016	66.46	67.13	66.22	66.75
5649	NYSE	MSI	Fri, Feb 19, 2016	64.78	66.06	64.33	66.00
5648	NYSE	MSI	Thu, Feb 18, 2016	65.17	65.41	64.67	64.78
5647	NYSE	MSI	Wed, Feb 17, 2016	63.93	65.19	63.74	65.05
5646	NYSE	MSI	Tue, Feb 16, 2016	62.47	63.46	62.36	63.42
5645	NYSE	MSI	Fri, Feb 12, 2016	61.00	61.96	60.68	61.78
5644	NYSE	MSI	Thu, Feb 11, 2016	60.19	60.83	59.78	60.52
5643	NYSE	MSI	Wed, Feb 10, 2016	62.72	63.17	60.90	60.97
5642	NYSE	MSI	Tue, Feb 9, 2016	61.49	63.40	61.48	62.24
5641	NYSE	MSI	Mon, Feb 8, 2016	62.22	62.48	61.25	62.09
5640	NYSE	MSI	Fri, Feb 5, 2016	63.99	64.26	62.52	62.82
5639	NYSE	MSI	Thu, Feb 4, 2016	64.70	64.91	63.81	64.25
5638	NYSE	MSI	Wed, Feb 3, 2016	64.65	65.60	63.85	64.88
5637	NYSE	MSI	Tue, Feb 2, 2016	66.09	66.43	64.01	64.32
5636	NYSE	MSI	Mon, Feb 1, 2016	66.58	67.20	66.22	66.85
5635	NYSE	MSI	Fri, Jan 29, 2016	65.05	66.79	64.73	66.77
5634	NYSE	MSI	Thu, Jan 28, 2016	64.96	65.45	64.38	64.74
5633	NYSE	MSI	Wed, Jan 27, 2016	63.89	65.99	63.47	64.80
5632	NYSE	MSI	Tue, Jan 26, 2016	62.51	63.43	62.40	63.16
5631	NYSE	MSI	Mon, Jan 25, 2016	61.93	62.87	61.59	62.42
5630	NYSE	MSI	Fri, Jan 22, 2016	61.56	62.12	61.41	62.04
5629	NYSE	MSI	Thu, Jan 21, 2016	60.40	61.27	60.03	60.82
5628	NYSE	MSI	Wed, Jan 20, 2016	60.38	60.76	59.13	60.36
5627	NYSE	MSI	Tue, Jan 19, 2016	62.30	62.36	60.66	61.13
5626	NYSE	MSI	Fri, Jan 15, 2016	61.80	62.28	61.21	61.59
5625	NYSE	MSI	Thu, Jan 14, 2016	63.66	63.91	62.98	63.11
5624	NYSE	MSI	Wed, Jan 13, 2016	65.07	65.15	63.20	63.37
5623	NYSE	MSI	Tue, Jan 12, 2016	64.93	65.05	63.85	64.91
5622	NYSE	MSI	Mon, Jan 11, 2016	64.66	64.98	63.86	64.37
5621	NYSE	MSI	Fri, Jan 8, 2016	64.33	64.95	64.00	64.25
5620	NYSE	MSI	Thu, Jan 7, 2016	64.63	65.29	63.54	64.11
5619	NYSE	MSI	Wed, Jan 6, 2016	65.57	66.58	65.25	65.43
5618	NYSE	MSI	Tue, Jan 5, 2016	66.50	67.11	65.82	66.39
5617	NYSE	MSI	Mon, Jan 4, 2016	67.67	67.67	66.62	67.13
5616	NYSE	MSI	Thu, Dec 31, 2015	69.00	69.24	68.45	68.45
5615	NYSE	MSI	Wed, Dec 30, 2015	69.56	69.89	69.20	69.30
5614	NYSE	MSI	Tue, Dec 29, 2015	69.51	69.78	69.44	69.64
5613	NYSE	MSI	Mon, Dec 28, 2015	68.86	69.32	68.68	69.18
5612	NYSE	MSI	Thu, Dec 24, 2015	69.24	69.39	68.87	69.06
5611	NYSE	MSI	Wed, Dec 23, 2015	69.29	69.42	68.87	69.21
5610	NYSE	MSI	Tue, Dec 22, 2015	68.35	69.16	67.90	68.87
5609	NYSE	MSI	Mon, Dec 21, 2015	67.76	68.14	67.62	68.03
5608	NYSE	MSI	Fri, Dec 18, 2015	68.26	68.55	67.55	67.58
5607	NYSE	MSI	Thu, Dec 17, 2015	69.80	70.49	68.56	68.56
5606	NYSE	MSI	Wed, Dec 16, 2015	69.52	69.89	68.99	69.52
5605	NYSE	MSI	Tue, Dec 15, 2015	68.59	69.79	68.43	69.13
5604	NYSE	MSI	Mon, Dec 14, 2015	68.51	69.03	67.89	68.14
5603	NYSE	MSI	Fri, Dec 11, 2015	68.55	68.81	67.85	68.61
5602	NYSE	MSI	Thu, Dec 10, 2015	69.16	70.08	69.09	69.37
5601	NYSE	MSI	Wed, Dec 9, 2015	69.44	69.81	68.73	69.31
5600	NYSE	MSI	Tue, Dec 8, 2015	69.78	70.30	69.26	69.75
5599	NYSE	MSI	Mon, Dec 7, 2015	71.73	71.98	70.28	70.38
5598	NYSE	MSI	Fri, Dec 4, 2015	71.30	72.39	71.30	72.11
5597	NYSE	MSI	Thu, Dec 3, 2015	72.13	72.22	70.86	71.08
5596	NYSE	MSI	Wed, Dec 2, 2015	72.27	72.44	71.80	71.89
5595	NYSE	MSI	Tue, Dec 1, 2015	72.10	72.32	71.67	72.05
5594	NYSE	MSI	Mon, Nov 30, 2015	72.22	72.22	71.60	71.78
5593	NYSE	MSI	Fri, Nov 27, 2015	71.98	72.15	70.98	72.02
5592	NYSE	MSI	Wed, Nov 25, 2015	72.16	72.16	71.65	71.83
5591	NYSE	MSI	Tue, Nov 24, 2015	71.56	72.45	71.50	71.96
5590	NYSE	MSI	Mon, Nov 23, 2015	72.24	72.52	71.82	72.24
5589	NYSE	MSI	Fri, Nov 20, 2015	72.76	72.81	72.18	72.19
5588	NYSE	MSI	Thu, Nov 19, 2015	72.00	72.97	71.67	72.45
5587	NYSE	MSI	Wed, Nov 18, 2015	71.12	72.00	70.98	71.98
5586	NYSE	MSI	Tue, Nov 17, 2015	70.14	71.19	69.84	71.05
5585	NYSE	MSI	Mon, Nov 16, 2015	68.92	70.11	68.65	70.02
5584	NYSE	MSI	Fri, Nov 13, 2015	69.07	69.57	68.37	69.03
5583	NYSE	MSI	Thu, Nov 12, 2015	69.74	69.98	69.31	69.44
5582	NYSE	MSI	Wed, Nov 11, 2015	68.56	70.49	68.35	70.02
5581	NYSE	MSI	Tue, Nov 10, 2015	68.09	68.55	67.78	68.34
5580	NYSE	MSI	Mon, Nov 9, 2015	67.92	68.32	67.18	68.20
5579	NYSE	MSI	Fri, Nov 6, 2015	67.53	68.05	67.04	68.01
5578	NYSE	MSI	Thu, Nov 5, 2015	64.90	67.72	64.90	67.40
5577	NYSE	MSI	Wed, Nov 4, 2015	68.10	69.23	63.95	65.24
5576	NYSE	MSI	Tue, Nov 3, 2015	70.63	71.57	70.32	71.36
5575	NYSE	MSI	Mon, Nov 2, 2015	70.05	70.82	69.57	70.73
5574	NYSE	MSI	Fri, Oct 30, 2015	70.17	70.54	69.80	69.97
5573	NYSE	MSI	Thu, Oct 29, 2015	70.17	70.62	70.00	70.13
5572	NYSE	MSI	Wed, Oct 28, 2015	70.20	70.83	69.79	70.37
5571	NYSE	MSI	Tue, Oct 27, 2015	69.65	70.18	69.47	69.96
5570	NYSE	MSI	Mon, Oct 26, 2015	70.48	70.56	69.84	70.05
5569	NYSE	MSI	Fri, Oct 23, 2015	70.71	70.77	70.00	70.48
5568	NYSE	MSI	Thu, Oct 22, 2015	69.21	70.98	69.16	70.48
5567	NYSE	MSI	Wed, Oct 21, 2015	69.58	69.85	69.06	69.47
5566	NYSE	MSI	Tue, Oct 20, 2015	69.00	69.83	68.94	69.48
5565	NYSE	MSI	Mon, Oct 19, 2015	68.98	69.29	68.76	69.03
5564	NYSE	MSI	Fri, Oct 16, 2015	69.46	69.69	69.10	69.26
5563	NYSE	MSI	Thu, Oct 15, 2015	69.00	69.44	68.94	69.27
5562	NYSE	MSI	Wed, Oct 14, 2015	68.93	69.20	68.61	68.70
5561	NYSE	MSI	Tue, Oct 13, 2015	69.16	69.61	68.92	69.04
5560	NYSE	MSI	Mon, Oct 12, 2015	68.75	69.65	68.10	69.43
5559	NYSE	MSI	Fri, Oct 9, 2015	69.40	69.74	68.61	68.78
5558	NYSE	MSI	Thu, Oct 8, 2015	69.73	69.91	69.00	69.50
5557	NYSE	MSI	Wed, Oct 7, 2015	69.46	69.88	69.06	69.79
5556	NYSE	MSI	Tue, Oct 6, 2015	69.44	69.77	68.84	69.19
5555	NYSE	MSI	Mon, Oct 5, 2015	68.52	69.82	68.50	69.75
5554	NYSE	MSI	Fri, Oct 2, 2015	67.02	68.41	66.73	68.40
5553	NYSE	MSI	Thu, Oct 1, 2015	68.35	68.60	67.29	67.76
5552	NYSE	MSI	Wed, Sep 30, 2015	68.20	68.97	68.03	68.38
5551	NYSE	MSI	Tue, Sep 29, 2015	67.85	68.05	67.08	67.45
5550	NYSE	MSI	Mon, Sep 28, 2015	68.67	68.99	67.86	67.93
5549	NYSE	MSI	Fri, Sep 25, 2015	68.38	69.39	68.02	69.20
5548	NYSE	MSI	Thu, Sep 24, 2015	67.32	68.01	66.94	67.91
5547	NYSE	MSI	Wed, Sep 23, 2015	66.83	68.06	66.81	67.80
5546	NYSE	MSI	Tue, Sep 22, 2015	66.28	66.66	66.00	66.58
5545	NYSE	MSI	Mon, Sep 21, 2015	67.27	67.94	66.89	67.05
5544	NYSE	MSI	Fri, Sep 18, 2015	66.39	67.70	66.18	67.09
5543	NYSE	MSI	Thu, Sep 17, 2015	67.47	67.76	66.80	67.03
5542	NYSE	MSI	Wed, Sep 16, 2015	67.09	67.73	67.05	67.47
5541	NYSE	MSI	Tue, Sep 15, 2015	66.78	67.70	66.76	67.15
5540	NYSE	MSI	Mon, Sep 14, 2015	67.10	67.38	66.59	66.84
5539	NYSE	MSI	Fri, Sep 11, 2015	67.76	67.93	66.89	67.08
5538	NYSE	MSI	Thu, Sep 10, 2015	68.27	69.63	68.01	69.09
5537	NYSE	MSI	Wed, Sep 9, 2015	70.00	70.26	68.30	68.30
5536	NYSE	MSI	Tue, Sep 8, 2015	66.72	69.71	66.41	69.61
5535	NYSE	MSI	Fri, Sep 4, 2015	66.01	66.36	65.06	66.31
5534	NYSE	MSI	Thu, Sep 3, 2015	65.00	65.47	64.61	65.11
5533	NYSE	MSI	Wed, Sep 2, 2015	64.51	64.75	64.08	64.72
5532	NYSE	MSI	Tue, Sep 1, 2015	63.60	64.48	63.50	63.85
5531	NYSE	MSI	Mon, Aug 31, 2015	64.39	64.89	64.11	64.82
5530	NYSE	MSI	Fri, Aug 28, 2015	64.29	65.19	64.20	64.55
5529	NYSE	MSI	Thu, Aug 27, 2015	63.48	64.56	63.28	64.29
5528	NYSE	MSI	Wed, Aug 26, 2015	61.51	63.24	60.70	63.14
5527	NYSE	MSI	Tue, Aug 25, 2015	62.12	62.17	60.42	60.44
5526	NYSE	MSI	Mon, Aug 24, 2015	60.27	63.13	59.52	60.79
5525	NYSE	MSI	Fri, Aug 21, 2015	63.53	64.14	62.44	62.45
5524	NYSE	MSI	Thu, Aug 20, 2015	65.05	65.09	63.89	63.89
5523	NYSE	MSI	Wed, Aug 19, 2015	65.53	65.93	65.29	65.35
5522	NYSE	MSI	Tue, Aug 18, 2015	65.11	67.17	65.07	65.77
5521	NYSE	MSI	Mon, Aug 17, 2015	64.68	65.28	64.30	65.27
5520	NYSE	MSI	Fri, Aug 14, 2015	64.25	65.10	64.14	64.98
5519	NYSE	MSI	Thu, Aug 13, 2015	64.52	64.87	64.12	64.34
5518	NYSE	MSI	Wed, Aug 12, 2015	63.10	64.77	62.80	64.60
5517	NYSE	MSI	Tue, Aug 11, 2015	63.69	63.79	63.15	63.35
5516	NYSE	MSI	Mon, Aug 10, 2015	64.47	64.50	63.50	63.99
5515	NYSE	MSI	Fri, Aug 7, 2015	63.65	64.19	62.95	64.19
5514	NYSE	MSI	Thu, Aug 6, 2015	63.91	64.00	62.81	63.80
5513	NYSE	MSI	Wed, Aug 5, 2015	63.42	65.00	63.20	64.04
5512	NYSE	MSI	Tue, Aug 4, 2015	59.69	60.45	59.58	60.22
5511	NYSE	MSI	Mon, Aug 3, 2015	60.08	60.08	59.17	59.76
5510	NYSE	MSI	Fri, Jul 31, 2015	59.95	60.36	59.76	60.16
5509	NYSE	MSI	Thu, Jul 30, 2015	59.50	59.90	59.34	59.86
5508	NYSE	MSI	Wed, Jul 29, 2015	59.15	59.73	58.86	59.58
5507	NYSE	MSI	Tue, Jul 28, 2015	58.88	59.13	58.34	59.11
5506	NYSE	MSI	Mon, Jul 27, 2015	59.33	59.33	58.61	58.71
5505	NYSE	MSI	Fri, Jul 24, 2015	58.80	59.80	58.70	59.50
5504	NYSE	MSI	Thu, Jul 23, 2015	59.47	59.50	58.73	58.85
5503	NYSE	MSI	Wed, Jul 22, 2015	59.28	59.71	59.21	59.35
5502	NYSE	MSI	Tue, Jul 21, 2015	59.31	59.58	59.09	59.57
5501	NYSE	MSI	Mon, Jul 20, 2015	59.50	59.58	59.00	59.40
5500	NYSE	MSI	Fri, Jul 17, 2015	59.31	59.48	58.59	58.85
5499	NYSE	MSI	Thu, Jul 16, 2015	59.13	59.34	59.02	59.29
5498	NYSE	MSI	Wed, Jul 15, 2015	58.51	58.98	58.42	58.89
5497	NYSE	MSI	Tue, Jul 14, 2015	58.49	58.82	58.39	58.60
5496	NYSE	MSI	Mon, Jul 13, 2015	57.90	58.46	57.79	58.43
5495	NYSE	MSI	Fri, Jul 10, 2015	57.47	57.66	57.07	57.48
5494	NYSE	MSI	Thu, Jul 9, 2015	57.44	57.53	56.90	56.94
5493	NYSE	MSI	Wed, Jul 8, 2015	57.37	57.58	56.74	56.79
5492	NYSE	MSI	Tue, Jul 7, 2015	57.13	57.64	56.40	57.49
5491	NYSE	MSI	Mon, Jul 6, 2015	56.89	57.28	56.78	57.22
5490	NYSE	MSI	Thu, Jul 2, 2015	57.73	57.73	57.40	57.51
5489	NYSE	MSI	Wed, Jul 1, 2015	57.87	57.87	57.22	57.60
5488	NYSE	MSI	Tue, Jun 30, 2015	57.81	57.81	57.10	57.34
5487	NYSE	MSI	Mon, Jun 29, 2015	57.71	58.09	57.04	57.14
5486	NYSE	MSI	Fri, Jun 26, 2015	58.29	58.46	57.94	58.38
5485	NYSE	MSI	Thu, Jun 25, 2015	58.50	58.56	58.05	58.35
5484	NYSE	MSI	Wed, Jun 24, 2015	58.93	59.06	58.28	58.29
5483	NYSE	MSI	Tue, Jun 23, 2015	59.51	59.73	58.90	59.12
5482	NYSE	MSI	Mon, Jun 22, 2015	58.24	59.28	58.05	59.22
5481	NYSE	MSI	Fri, Jun 19, 2015	58.22	58.34	57.78	58.05
5480	NYSE	MSI	Thu, Jun 18, 2015	58.00	58.59	57.98	58.39
5479	NYSE	MSI	Wed, Jun 17, 2015	58.37	58.50	57.49	57.97
5478	NYSE	MSI	Tue, Jun 16, 2015	57.97	58.35	57.72	58.18
5477	NYSE	MSI	Mon, Jun 15, 2015	57.16	58.06	56.83	57.95
5476	NYSE	MSI	Fri, Jun 12, 2015	58.13	58.19	57.37	57.65
5475	NYSE	MSI	Thu, Jun 11, 2015	58.46	58.74	58.23	58.55
5474	NYSE	MSI	Wed, Jun 10, 2015	58.06	58.70	57.88	58.49
5473	NYSE	MSI	Tue, Jun 9, 2015	58.17	58.29	57.76	57.90
5472	NYSE	MSI	Mon, Jun 8, 2015	58.54	58.55	57.89	58.08
5471	NYSE	MSI	Fri, Jun 5, 2015	58.87	58.87	58.39	58.61
5470	NYSE	MSI	Thu, Jun 4, 2015	59.24	59.58	58.74	58.80
5469	NYSE	MSI	Wed, Jun 3, 2015	59.44	59.64	59.12	59.48
5468	NYSE	MSI	Tue, Jun 2, 2015	59.42	59.74	58.95	59.19
5467	NYSE	MSI	Mon, Jun 1, 2015	59.09	59.99	58.86	59.65
5466	NYSE	MSI	Fri, May 29, 2015	59.57	59.73	59.00	59.00
5465	NYSE	MSI	Thu, May 28, 2015	58.96	59.87	58.85	59.63
5464	NYSE	MSI	Wed, May 27, 2015	59.35	59.35	58.70	59.06
5463	NYSE	MSI	Tue, May 26, 2015	59.40	59.40	58.71	59.11
5462	NYSE	MSI	Fri, May 22, 2015	59.49	59.74	59.28	59.66
5461	NYSE	MSI	Thu, May 21, 2015	59.65	59.94	59.59	59.79
5460	NYSE	MSI	Wed, May 20, 2015	59.90	60.03	59.61	59.80
5459	NYSE	MSI	Tue, May 19, 2015	60.35	60.35	59.73	59.80
5458	NYSE	MSI	Mon, May 18, 2015	59.22	60.17	59.22	60.12
5457	NYSE	MSI	Fri, May 15, 2015	59.79	59.93	59.24	59.30
5456	NYSE	MSI	Thu, May 14, 2015	59.62	59.90	59.42	59.79
5455	NYSE	MSI	Wed, May 13, 2015	59.45	59.72	59.22	59.25
5454	NYSE	MSI	Tue, May 12, 2015	59.43	59.69	59.10	59.42
5453	NYSE	MSI	Mon, May 11, 2015	60.47	60.62	59.76	59.80
5452	NYSE	MSI	Fri, May 8, 2015	60.56	61.00	60.41	60.59
5451	NYSE	MSI	Thu, May 7, 2015	59.29	60.40	59.12	60.01
5450	NYSE	MSI	Wed, May 6, 2015	60.34	60.49	58.20	58.75
5449	NYSE	MSI	Tue, May 5, 2015	59.62	60.15	58.20	58.59
5448	NYSE	MSI	Mon, May 4, 2015	60.37	60.77	60.34	60.68
5447	NYSE	MSI	Fri, May 1, 2015	60.12	60.37	60.04	60.28
5446	NYSE	MSI	Thu, Apr 30, 2015	59.45	59.84	59.32	59.75
5445	NYSE	MSI	Wed, Apr 29, 2015	60.50	60.69	59.72	59.74
5444	NYSE	MSI	Tue, Apr 28, 2015	60.97	61.14	60.38	60.69
5443	NYSE	MSI	Mon, Apr 27, 2015	60.85	61.16	60.47	60.98
5442	NYSE	MSI	Fri, Apr 24, 2015	61.11	61.11	60.18	60.57
5441	NYSE	MSI	Thu, Apr 23, 2015	61.18	61.46	60.84	60.84
5440	NYSE	MSI	Wed, Apr 22, 2015	61.61	61.81	61.41	61.59
5439	NYSE	MSI	Tue, Apr 21, 2015	61.34	61.71	61.26	61.43
5438	NYSE	MSI	Mon, Apr 20, 2015	61.02	61.46	61.01	61.16
5437	NYSE	MSI	Fri, Apr 17, 2015	61.51	61.61	60.47	60.68
5436	NYSE	MSI	Thu, Apr 16, 2015	61.71	62.13	61.71	61.86
5435	NYSE	MSI	Wed, Apr 15, 2015	61.96	62.33	61.76	61.82
5434	NYSE	MSI	Tue, Apr 14, 2015	62.01	62.14	61.65	61.91
5433	NYSE	MSI	Mon, Apr 13, 2015	62.53	62.99	61.90	61.97
5432	NYSE	MSI	Fri, Apr 10, 2015	62.25	62.59	62.11	62.53
5431	NYSE	MSI	Thu, Apr 9, 2015	62.27	62.44	61.80	62.32
5430	NYSE	MSI	Wed, Apr 8, 2015	61.90	62.46	61.50	62.42
5429	NYSE	MSI	Tue, Apr 7, 2015	61.48	62.39	61.28	61.99
5428	NYSE	MSI	Mon, Apr 6, 2015	62.09	62.24	61.46	61.48
5427	NYSE	MSI	Thu, Apr 2, 2015	66.67	67.46	61.15	62.51
5426	NYSE	MSI	Wed, Apr 1, 2015	66.66	66.75	66.07	66.67
5425	NYSE	MSI	Tue, Mar 31, 2015	66.25	66.90	66.14	66.67
5424	NYSE	MSI	Mon, Mar 30, 2015	65.85	66.46	65.72	66.39
5423	NYSE	MSI	Fri, Mar 27, 2015	65.39	65.63	64.58	65.38
5422	NYSE	MSI	Thu, Mar 26, 2015	64.93	65.56	64.53	65.42
5421	NYSE	MSI	Wed, Mar 25, 2015	66.21	66.22	65.25	65.35
5420	NYSE	MSI	Tue, Mar 24, 2015	66.61	66.88	66.22	66.23
5419	NYSE	MSI	Mon, Mar 23, 2015	66.76	67.00	66.52	66.52
5418	NYSE	MSI	Fri, Mar 20, 2015	66.54	67.29	66.45	66.83
5417	NYSE	MSI	Thu, Mar 19, 2015	66.45	67.01	66.05	66.34
5416	NYSE	MSI	Wed, Mar 18, 2015	65.08	67.07	65.07	66.65
5415	NYSE	MSI	Tue, Mar 17, 2015	65.45	65.52	64.90	65.32
5414	NYSE	MSI	Mon, Mar 16, 2015	64.96	66.00	64.89	65.86
5413	NYSE	MSI	Fri, Mar 13, 2015	65.01	65.38	64.18	64.80
5412	NYSE	MSI	Thu, Mar 12, 2015	64.72	65.34	64.67	64.96
5411	NYSE	MSI	Wed, Mar 11, 2015	65.33	65.80	65.21	65.31
5410	NYSE	MSI	Tue, Mar 10, 2015	66.24	66.35	65.02	64.99
5409	NYSE	MSI	Mon, Mar 9, 2015	66.82	67.06	66.45	66.57
5408	NYSE	MSI	Fri, Mar 6, 2015	67.57	67.80	66.65	66.82
5407	NYSE	MSI	Thu, Mar 5, 2015	67.91	68.14	67.72	67.93
5406	NYSE	MSI	Wed, Mar 4, 2015	67.79	67.91	66.97	67.64
5405	NYSE	MSI	Tue, Mar 3, 2015	68.66	69.00	68.10	68.14
5404	NYSE	MSI	Mon, Mar 2, 2015	68.00	69.16	68.00	68.89
5403	NYSE	MSI	Fri, Feb 27, 2015	68.29	68.50	67.61	67.94
5402	NYSE	MSI	Thu, Feb 26, 2015	68.11	68.57	67.75	68.47
5401	NYSE	MSI	Wed, Feb 25, 2015	68.48	68.48	67.93	68.02
5400	NYSE	MSI	Tue, Feb 24, 2015	68.54	68.80	68.21	68.53
5399	NYSE	MSI	Mon, Feb 23, 2015	69.85	69.85	68.48	68.63
5398	NYSE	MSI	Fri, Feb 20, 2015	68.94	69.87	68.79	69.83
5397	NYSE	MSI	Thu, Feb 19, 2015	69.38	69.66	68.95	69.03
5396	NYSE	MSI	Wed, Feb 18, 2015	69.64	69.78	69.00	69.12
5395	NYSE	MSI	Tue, Feb 17, 2015	69.67	70.15	69.30	69.79
5394	NYSE	MSI	Fri, Feb 13, 2015	69.99	70.06	69.56	69.91
5393	NYSE	MSI	Thu, Feb 12, 2015	68.87	70.02	68.87	70.00
5392	NYSE	MSI	Wed, Feb 11, 2015	68.18	68.78	68.18	68.57
5391	NYSE	MSI	Tue, Feb 10, 2015	67.62	68.38	67.22	68.22
5390	NYSE	MSI	Mon, Feb 9, 2015	70.11	70.26	67.01	67.78
5389	NYSE	MSI	Fri, Feb 6, 2015	64.01	65.09	63.87	64.66
5388	NYSE	MSI	Thu, Feb 5, 2015	63.85	64.10	63.16	64.00
5387	NYSE	MSI	Wed, Feb 4, 2015	64.15	65.69	62.91	63.94
5386	NYSE	MSI	Tue, Feb 3, 2015	63.14	64.07	63.14	64.01
5385	NYSE	MSI	Mon, Feb 2, 2015	62.74	62.81	61.89	62.81
5384	NYSE	MSI	Fri, Jan 30, 2015	63.53	63.68	62.32	62.41
5383	NYSE	MSI	Thu, Jan 29, 2015	63.75	63.99	62.94	63.83
5382	NYSE	MSI	Wed, Jan 28, 2015	65.46	65.58	63.83	63.84
5381	NYSE	MSI	Tue, Jan 27, 2015	65.01	65.38	64.49	64.94
5380	NYSE	MSI	Mon, Jan 26, 2015	65.32	65.94	65.13	65.71
5379	NYSE	MSI	Fri, Jan 23, 2015	65.40	66.09	65.40	65.48
5378	NYSE	MSI	Thu, Jan 22, 2015	64.56	65.56	64.19	65.36
5377	NYSE	MSI	Wed, Jan 21, 2015	63.76	64.42	63.58	64.31
5376	NYSE	MSI	Tue, Jan 20, 2015	64.42	64.64	63.66	64.02
5375	NYSE	MSI	Fri, Jan 16, 2015	63.16	64.08	63.08	64.05
5374	NYSE	MSI	Thu, Jan 15, 2015	63.98	64.34	63.35	63.41
5373	NYSE	MSI	Wed, Jan 14, 2015	63.71	64.07	63.17	63.76
5372	NYSE	MSI	Tue, Jan 13, 2015	65.01	65.68	63.80	64.11
5371	NYSE	MSI	Mon, Jan 12, 2015	65.11	65.25	62.82	64.35
5370	NYSE	MSI	Fri, Jan 9, 2015	65.67	65.87	65.10	65.11
5369	NYSE	MSI	Thu, Jan 8, 2015	64.91	65.63	64.88	65.43
5368	NYSE	MSI	Wed, Jan 7, 2015	65.00	65.00	63.93	64.43
5367	NYSE	MSI	Tue, Jan 6, 2015	65.00	65.22	64.11	64.51
5366	NYSE	MSI	Mon, Jan 5, 2015	66.24	66.48	64.96	65.06
5365	NYSE	MSI	Fri, Jan 2, 2015	67.54	67.73	66.37	66.51
5364	NYSE	MSI	Wed, Dec 31, 2014	67.54	67.75	67.03	67.08
5363	NYSE	MSI	Tue, Dec 30, 2014	67.61	67.98	67.51	67.53
5362	NYSE	MSI	Mon, Dec 29, 2014	67.24	67.87	67.14	67.87
5361	NYSE	MSI	Fri, Dec 26, 2014	67.43	67.75	67.33	67.49
5360	NYSE	MSI	Wed, Dec 24, 2014	66.94	67.70	66.94	67.34
5359	NYSE	MSI	Tue, Dec 23, 2014	66.64	67.11	66.54	66.93
5358	NYSE	MSI	Mon, Dec 22, 2014	65.47	66.53	65.47	66.53
5357	NYSE	MSI	Fri, Dec 19, 2014	65.43	65.83	64.98	65.50
5356	NYSE	MSI	Thu, Dec 18, 2014	64.74	65.12	64.40	65.11
5355	NYSE	MSI	Wed, Dec 17, 2014	62.44	64.12	62.42	63.99
5354	NYSE	MSI	Tue, Dec 16, 2014	61.82	63.03	61.63	61.73
5353	NYSE	MSI	Mon, Dec 15, 2014	62.70	62.98	61.64	61.91
5352	NYSE	MSI	Fri, Dec 12, 2014	62.95	63.28	62.31	62.31
5351	NYSE	MSI	Thu, Dec 11, 2014	63.29	64.34	63.20	63.29
5350	NYSE	MSI	Wed, Dec 10, 2014	65.32	65.32	63.48	63.52
5349	NYSE	MSI	Tue, Dec 9, 2014	64.84	65.31	64.41	65.29
5348	NYSE	MSI	Mon, Dec 8, 2014	65.11	65.79	65.04	65.27
5347	NYSE	MSI	Fri, Dec 5, 2014	65.29	65.34	64.73	65.00
5346	NYSE	MSI	Thu, Dec 4, 2014	65.40	65.67	65.09	65.20
5345	NYSE	MSI	Wed, Dec 3, 2014	65.51	65.76	65.24	65.32
5344	NYSE	MSI	Tue, Dec 2, 2014	65.44	65.69	65.27	65.51
5343	NYSE	MSI	Mon, Dec 1, 2014	65.59	65.76	65.42	65.44
5342	NYSE	MSI	Fri, Nov 28, 2014	65.20	66.08	65.20	65.72
5341	NYSE	MSI	Wed, Nov 26, 2014	65.59	65.88	65.53	65.56
5340	NYSE	MSI	Tue, Nov 25, 2014	65.80	65.87	65.56	65.60
5339	NYSE	MSI	Mon, Nov 24, 2014	65.38	65.97	65.24	65.81
5338	NYSE	MSI	Fri, Nov 21, 2014	66.26	66.47	65.22	65.27
5337	NYSE	MSI	Thu, Nov 20, 2014	65.86	66.11	65.58	65.66
5336	NYSE	MSI	Wed, Nov 19, 2014	65.99	66.14	65.61	65.94
5335	NYSE	MSI	Tue, Nov 18, 2014	65.40	66.23	65.27	66.00
5334	NYSE	MSI	Mon, Nov 17, 2014	65.00	65.40	64.90	65.40
5333	NYSE	MSI	Fri, Nov 14, 2014	64.38	65.27	64.11	65.25
5332	NYSE	MSI	Thu, Nov 13, 2014	63.86	64.48	63.86	64.47
5331	NYSE	MSI	Wed, Nov 12, 2014	63.42	63.94	63.35	63.70
5330	NYSE	MSI	Tue, Nov 11, 2014	63.97	64.00	63.43	63.55
5329	NYSE	MSI	Mon, Nov 10, 2014	64.13	64.40	63.71	63.94
5328	NYSE	MSI	Fri, Nov 7, 2014	63.44	64.16	62.61	64.14
5327	NYSE	MSI	Thu, Nov 6, 2014	64.46	64.46	63.30	63.42
5326	NYSE	MSI	Wed, Nov 5, 2014	66.50	66.70	63.57	64.46
5325	NYSE	MSI	Tue, Nov 4, 2014	64.69	66.99	64.61	66.76
5324	NYSE	MSI	Mon, Nov 3, 2014	64.51	64.97	64.10	64.68
5323	NYSE	MSI	Fri, Oct 31, 2014	64.41	65.15	64.41	64.50
5322	NYSE	MSI	Thu, Oct 30, 2014	63.92	64.32	62.38	64.08
5321	NYSE	MSI	Wed, Oct 29, 2014	64.00	64.51	63.74	63.94
5320	NYSE	MSI	Tue, Oct 28, 2014	62.84	64.06	62.48	64.06
5319	NYSE	MSI	Mon, Oct 27, 2014	62.56	62.97	62.13	62.80
5318	NYSE	MSI	Fri, Oct 24, 2014	62.25	62.66	62.12	62.57
5317	NYSE	MSI	Thu, Oct 23, 2014	62.31	62.50	62.12	62.25
5316	NYSE	MSI	Wed, Oct 22, 2014	62.37	62.61	61.56	61.63
5315	NYSE	MSI	Tue, Oct 21, 2014	61.75	62.46	61.42	62.39
5314	NYSE	MSI	Mon, Oct 20, 2014	60.56	61.26	60.33	61.25
5313	NYSE	MSI	Fri, Oct 17, 2014	59.60	60.93	59.60	60.79
5312	NYSE	MSI	Thu, Oct 16, 2014	58.35	59.50	58.35	59.18
5311	NYSE	MSI	Wed, Oct 15, 2014	58.26	59.46	57.79	59.32
5310	NYSE	MSI	Tue, Oct 14, 2014	58.88	59.43	58.51	58.73
5309	NYSE	MSI	Mon, Oct 13, 2014	59.07	59.23	58.33	58.50
5308	NYSE	MSI	Fri, Oct 10, 2014	60.34	60.56	59.03	59.05
5307	NYSE	MSI	Thu, Oct 9, 2014	61.35	61.70	60.38	60.46
5306	NYSE	MSI	Wed, Oct 8, 2014	60.41	61.64	60.13	61.58
5305	NYSE	MSI	Tue, Oct 7, 2014	61.23	61.54	60.47	60.47
5304	NYSE	MSI	Mon, Oct 6, 2014	61.30	61.71	61.14	61.50
5303	NYSE	MSI	Fri, Oct 3, 2014	61.08	61.48	60.64	61.30
5302	NYSE	MSI	Thu, Oct 2, 2014	62.06	62.20	60.86	61.03
5301	NYSE	MSI	Wed, Oct 1, 2014	63.38	63.38	62.27	62.34
5300	NYSE	MSI	Tue, Sep 30, 2014	63.18	63.42	63.00	63.28
5299	NYSE	MSI	Mon, Sep 29, 2014	62.96	63.32	62.52	63.18
5298	NYSE	MSI	Fri, Sep 26, 2014	62.27	63.45	62.26	63.42
5297	NYSE	MSI	Thu, Sep 25, 2014	61.73	62.42	61.46	62.24
5296	NYSE	MSI	Wed, Sep 24, 2014	61.46	61.87	61.22	61.80
5295	NYSE	MSI	Tue, Sep 23, 2014	61.53	61.77	61.37	61.57
5294	NYSE	MSI	Mon, Sep 22, 2014	61.69	61.93	61.15	61.68
5293	NYSE	MSI	Fri, Sep 19, 2014	62.24	62.43	61.55	61.88
5292	NYSE	MSI	Thu, Sep 18, 2014	61.96	62.15	61.63	62.04
5291	NYSE	MSI	Wed, Sep 17, 2014	61.72	62.10	61.65	61.91
5290	NYSE	MSI	Tue, Sep 16, 2014	61.27	61.86	61.27	61.69
5289	NYSE	MSI	Mon, Sep 15, 2014	61.60	61.60	61.19	61.42
5288	NYSE	MSI	Fri, Sep 12, 2014	61.11	61.73	60.88	61.54
5287	NYSE	MSI	Thu, Sep 11, 2014	60.74	61.24	60.68	61.22
5286	NYSE	MSI	Wed, Sep 10, 2014	61.10	61.41	61.01	61.22
5285	NYSE	MSI	Tue, Sep 9, 2014	60.88	61.19	60.45	61.08
5284	NYSE	MSI	Mon, Sep 8, 2014	58.88	61.13	58.73	61.02
5283	NYSE	MSI	Fri, Sep 5, 2014	58.91	59.11	58.61	58.89
5282	NYSE	MSI	Thu, Sep 4, 2014	58.97	59.15	58.86	58.98
5281	NYSE	MSI	Wed, Sep 3, 2014	58.97	59.18	58.74	58.94
5280	NYSE	MSI	Tue, Sep 2, 2014	59.31	59.44	58.86	59.01
5279	NYSE	MSI	Fri, Aug 29, 2014	59.54	59.63	59.03	59.40
5278	NYSE	MSI	Thu, Aug 28, 2014	59.41	59.60	59.22	59.37
5277	NYSE	MSI	Wed, Aug 27, 2014	60.30	60.54	59.46	59.68
5276	NYSE	MSI	Tue, Aug 26, 2014	61.14	61.18	60.22	60.30
5275	NYSE	MSI	Mon, Aug 25, 2014	61.52	61.60	60.99	61.02
5274	NYSE	MSI	Fri, Aug 22, 2014	61.68	61.69	61.21	61.23
5273	NYSE	MSI	Thu, Aug 21, 2014	61.54	61.76	61.36	61.70
5272	NYSE	MSI	Wed, Aug 20, 2014	61.32	61.80	61.26	61.64
5271	NYSE	MSI	Tue, Aug 19, 2014	60.88	61.62	60.88	61.37
5270	NYSE	MSI	Mon, Aug 18, 2014	61.31	61.62	60.79	60.81
5269	NYSE	MSI	Fri, Aug 15, 2014	61.83	61.87	60.69	61.00
5268	NYSE	MSI	Thu, Aug 14, 2014	62.12	62.17	61.45	61.52
5267	NYSE	MSI	Wed, Aug 13, 2014	61.83	62.31	61.71	62.03
5266	NYSE	MSI	Tue, Aug 12, 2014	61.73	61.84	61.25	61.64
5265	NYSE	MSI	Mon, Aug 11, 2014	62.24	62.30	61.71	61.73
5264	NYSE	MSI	Fri, Aug 8, 2014	61.38	62.21	61.21	62.19
5263	NYSE	MSI	Thu, Aug 7, 2014	61.25	62.30	61.19	61.25
5262	NYSE	MSI	Wed, Aug 6, 2014	61.02	61.44	60.57	61.21
5261	NYSE	MSI	Tue, Aug 5, 2014	61.52	62.76	60.54	61.39
5260	NYSE	MSI	Mon, Aug 4, 2014	63.80	64.35	63.60	64.11
5259	NYSE	MSI	Fri, Aug 1, 2014	63.80	64.19	63.55	63.82
5258	NYSE	MSI	Thu, Jul 31, 2014	64.52	64.61	63.59	63.68
5257	NYSE	MSI	Wed, Jul 30, 2014	64.99	65.07	64.58	64.83
5256	NYSE	MSI	Tue, Jul 29, 2014	65.32	65.49	64.72	64.74
5255	NYSE	MSI	Mon, Jul 28, 2014	64.96	65.36	64.78	65.21
5254	NYSE	MSI	Fri, Jul 25, 2014	65.44	65.45	64.92	65.00
5253	NYSE	MSI	Thu, Jul 24, 2014	66.00	66.03	65.53	65.61
5252	NYSE	MSI	Wed, Jul 23, 2014	66.08	66.09	65.67	65.77
5251	NYSE	MSI	Tue, Jul 22, 2014	65.94	66.42	65.80	66.05
5250	NYSE	MSI	Mon, Jul 21, 2014	65.45	65.88	65.30	65.74
5249	NYSE	MSI	Fri, Jul 18, 2014	65.26	65.68	65.07	65.49
5248	NYSE	MSI	Thu, Jul 17, 2014	65.48	65.65	64.91	64.94
5247	NYSE	MSI	Wed, Jul 16, 2014	65.71	65.98	65.57	65.67
5246	NYSE	MSI	Tue, Jul 15, 2014	66.22	66.44	65.02	65.49
5245	NYSE	MSI	Mon, Jul 14, 2014	66.03	66.52	66.01	66.08
5244	NYSE	MSI	Fri, Jul 11, 2014	66.32	66.37	65.90	66.00
5243	NYSE	MSI	Thu, Jul 10, 2014	66.10	66.60	65.95	66.45
5242	NYSE	MSI	Wed, Jul 9, 2014	66.37	66.68	66.24	66.58
5241	NYSE	MSI	Tue, Jul 8, 2014	66.97	67.21	65.98	66.27
5240	NYSE	MSI	Mon, Jul 7, 2014	67.18	67.56	67.18	67.24
5239	NYSE	MSI	Thu, Jul 3, 2014	67.22	67.48	67.06	67.41
5238	NYSE	MSI	Wed, Jul 2, 2014	66.76	67.08	66.68	67.02
5237	NYSE	MSI	Tue, Jul 1, 2014	66.90	67.27	66.84	66.96
5236	NYSE	MSI	Mon, Jun 30, 2014	66.89	66.97	66.51	66.57
5235	NYSE	MSI	Fri, Jun 27, 2014	66.33	66.85	66.05	66.78
5234	NYSE	MSI	Thu, Jun 26, 2014	66.68	66.68	66.16	66.56
5233	NYSE	MSI	Wed, Jun 25, 2014	66.61	66.61	66.27	66.55
5232	NYSE	MSI	Tue, Jun 24, 2014	66.94	67.19	66.70	66.73
5231	NYSE	MSI	Mon, Jun 23, 2014	67.04	67.32	66.91	67.10
5230	NYSE	MSI	Fri, Jun 20, 2014	67.24	67.50	66.95	67.07
5229	NYSE	MSI	Thu, Jun 19, 2014	66.61	67.07	66.61	67.06
5228	NYSE	MSI	Wed, Jun 18, 2014	66.75	66.89	66.52	66.62
5227	NYSE	MSI	Tue, Jun 17, 2014	66.61	66.91	66.53	66.64
5226	NYSE	MSI	Mon, Jun 16, 2014	66.71	67.13	66.66	66.72
5225	NYSE	MSI	Fri, Jun 13, 2014	66.70	67.09	66.63	66.78
5224	NYSE	MSI	Thu, Jun 12, 2014	66.84	67.03	66.29	66.46
5223	NYSE	MSI	Wed, Jun 11, 2014	67.34	67.50	66.85	66.93
5222	NYSE	MSI	Tue, Jun 10, 2014	67.74	67.96	67.50	67.70
5221	NYSE	MSI	Mon, Jun 9, 2014	67.53	67.97	67.53	67.67
5220	NYSE	MSI	Fri, Jun 6, 2014	67.31	67.73	67.24	67.66
5219	NYSE	MSI	Thu, Jun 5, 2014	67.23	67.71	67.09	67.17
5218	NYSE	MSI	Wed, Jun 4, 2014	66.63	67.25	66.61	67.23
5217	NYSE	MSI	Tue, Jun 3, 2014	66.94	67.47	66.82	66.86
5216	NYSE	MSI	Mon, Jun 2, 2014	67.38	67.75	67.21	67.40
5215	NYSE	MSI	Fri, May 30, 2014	67.06	67.78	66.87	67.42
5214	NYSE	MSI	Thu, May 29, 2014	67.05	67.10	66.90	66.91
5213	NYSE	MSI	Wed, May 28, 2014	67.12	67.18	66.91	66.93
5212	NYSE	MSI	Tue, May 27, 2014	67.19	67.29	66.98	67.02
5211	NYSE	MSI	Fri, May 23, 2014	66.68	67.18	66.51	67.00
5210	NYSE	MSI	Thu, May 22, 2014	66.28	66.95	66.04	66.63
5209	NYSE	MSI	Wed, May 21, 2014	66.78	67.18	66.69	66.89
5208	NYSE	MSI	Tue, May 20, 2014	66.89	66.99	66.15	66.52
5207	NYSE	MSI	Mon, May 19, 2014	66.24	67.07	66.08	66.88
5206	NYSE	MSI	Fri, May 16, 2014	66.42	66.50	65.84	66.30
5205	NYSE	MSI	Thu, May 15, 2014	67.33	67.45	66.20	66.34
5204	NYSE	MSI	Wed, May 14, 2014	67.63	67.94	67.16	67.20
5203	NYSE	MSI	Tue, May 13, 2014	67.73	68.33	67.51	67.75
5202	NYSE	MSI	Mon, May 12, 2014	67.37	68.10	67.37	67.80
5201	NYSE	MSI	Fri, May 9, 2014	67.36	67.67	66.82	67.26
5200	NYSE	MSI	Thu, May 8, 2014	66.93	67.88	66.83	67.38
5199	NYSE	MSI	Wed, May 7, 2014	66.26	67.26	66.12	67.14
5198	NYSE	MSI	Tue, May 6, 2014	65.79	66.92	65.59	66.40
5197	NYSE	MSI	Mon, May 5, 2014	65.06	67.39	65.02	66.15
5196	NYSE	MSI	Fri, May 2, 2014	62.54	65.88	62.37	65.51
5195	NYSE	MSI	Thu, May 1, 2014	60.18	62.74	59.92	62.65
5194	NYSE	MSI	Wed, Apr 30, 2014	63.43	63.78	63.06	63.58
5193	NYSE	MSI	Tue, Apr 29, 2014	63.00	63.67	62.71	63.43
5192	NYSE	MSI	Mon, Apr 28, 2014	63.07	63.48	62.23	62.64
5191	NYSE	MSI	Fri, Apr 25, 2014	62.87	62.95	62.20	62.50
5190	NYSE	MSI	Thu, Apr 24, 2014	63.61	63.77	62.92	63.00
5189	NYSE	MSI	Wed, Apr 23, 2014	63.38	63.63	62.64	63.29
5188	NYSE	MSI	Tue, Apr 22, 2014	62.50	63.52	62.25	63.27
5187	NYSE	MSI	Mon, Apr 21, 2014	62.91	62.91	62.08	62.51
5186	NYSE	MSI	Thu, Apr 17, 2014	63.07	63.27	62.07	63.15
5185	NYSE	MSI	Wed, Apr 16, 2014	63.52	63.52	62.20	63.23
5184	NYSE	MSI	Tue, Apr 15, 2014	65.10	65.10	62.84	63.37
5183	NYSE	MSI	Mon, Apr 14, 2014	63.73	63.97	63.26	63.78
5182	NYSE	MSI	Fri, Apr 11, 2014	63.70	64.43	63.32	63.39
5181	NYSE	MSI	Thu, Apr 10, 2014	65.26	65.36	63.90	63.99
5180	NYSE	MSI	Wed, Apr 9, 2014	65.00	65.45	64.85	65.26
5179	NYSE	MSI	Tue, Apr 8, 2014	64.32	65.29	64.21	64.95
5178	NYSE	MSI	Mon, Apr 7, 2014	64.08	64.69	64.08	64.43
5177	NYSE	MSI	Fri, Apr 4, 2014	65.28	65.60	64.22	64.26
5176	NYSE	MSI	Thu, Apr 3, 2014	64.83	65.60	64.75	65.09
5175	NYSE	MSI	Wed, Apr 2, 2014	64.96	65.52	64.78	65.10
5174	NYSE	MSI	Tue, Apr 1, 2014	64.40	64.98	64.17	64.91
5173	NYSE	MSI	Mon, Mar 31, 2014	64.52	64.97	64.21	64.29
5172	NYSE	MSI	Fri, Mar 28, 2014	64.54	64.82	64.15	64.30
5171	NYSE	MSI	Thu, Mar 27, 2014	64.79	65.14	63.98	64.36
5170	NYSE	MSI	Wed, Mar 26, 2014	66.45	66.77	65.14	65.16
5169	NYSE	MSI	Tue, Mar 25, 2014	66.27	66.68	65.77	66.18
5168	NYSE	MSI	Mon, Mar 24, 2014	66.80	66.87	65.83	66.05
5167	NYSE	MSI	Fri, Mar 21, 2014	67.21	67.34	66.47	66.81
5166	NYSE	MSI	Thu, Mar 20, 2014	65.46	66.95	65.26	66.66
5165	NYSE	MSI	Wed, Mar 19, 2014	65.74	66.37	65.31	65.70
5164	NYSE	MSI	Tue, Mar 18, 2014	65.12	66.09	65.10	65.72
5163	NYSE	MSI	Mon, Mar 17, 2014	64.06	65.14	63.89	65.08
5162	NYSE	MSI	Fri, Mar 14, 2014	63.84	64.14	63.49	63.67
5161	NYSE	MSI	Thu, Mar 13, 2014	65.06	65.17	64.12	64.21
5160	NYSE	MSI	Wed, Mar 12, 2014	62.79	65.39	62.47	65.02
5159	NYSE	MSI	Tue, Mar 11, 2014	66.50	66.57	65.97	66.08
5158	NYSE	MSI	Mon, Mar 10, 2014	66.54	66.66	66.13	66.43
5157	NYSE	MSI	Fri, Mar 7, 2014	66.70	66.95	66.44	66.64
5156	NYSE	MSI	Thu, Mar 6, 2014	66.40	66.79	66.32	66.57
5155	NYSE	MSI	Wed, Mar 5, 2014	66.59	66.74	66.18	66.33
5154	NYSE	MSI	Tue, Mar 4, 2014	66.32	67.50	66.29	66.76
5153	NYSE	MSI	Mon, Mar 3, 2014	65.80	66.12	65.39	65.98
5152	NYSE	MSI	Fri, Feb 28, 2014	65.93	66.34	65.77	66.20
5151	NYSE	MSI	Thu, Feb 27, 2014	65.19	65.91	65.02	65.90
5150	NYSE	MSI	Wed, Feb 26, 2014	65.14	65.54	64.67	65.45
5149	NYSE	MSI	Tue, Feb 25, 2014	65.01	65.53	64.89	65.10
5148	NYSE	MSI	Mon, Feb 24, 2014	64.95	65.55	64.84	64.96
5147	NYSE	MSI	Fri, Feb 21, 2014	65.55	65.82	65.00	65.02
5146	NYSE	MSI	Thu, Feb 20, 2014	64.99	65.28	64.59	65.22
5145	NYSE	MSI	Wed, Feb 19, 2014	65.59	65.76	64.92	64.93
5144	NYSE	MSI	Tue, Feb 18, 2014	65.79	65.99	65.56	65.78
5143	NYSE	MSI	Fri, Feb 14, 2014	65.68	65.81	65.53	65.61
5142	NYSE	MSI	Thu, Feb 13, 2014	65.31	65.81	65.31	65.67
5141	NYSE	MSI	Wed, Feb 12, 2014	65.07	65.85	65.07	65.78
5140	NYSE	MSI	Tue, Feb 11, 2014	65.19	65.40	64.78	65.03
5139	NYSE	MSI	Mon, Feb 10, 2014	64.59	65.13	64.32	65.08
5138	NYSE	MSI	Fri, Feb 7, 2014	63.60	64.62	63.43	64.60
5137	NYSE	MSI	Thu, Feb 6, 2014	63.10	63.47	63.01	63.40
5136	NYSE	MSI	Wed, Feb 5, 2014	62.91	63.11	62.50	62.89
5135	NYSE	MSI	Tue, Feb 4, 2014	63.00	63.31	62.62	62.99
5134	NYSE	MSI	Mon, Feb 3, 2014	63.90	63.98	62.67	62.72
5133	NYSE	MSI	Fri, Jan 31, 2014	64.12	64.33	63.74	63.80
5132	NYSE	MSI	Thu, Jan 30, 2014	64.73	65.20	64.55	64.91
5131	NYSE	MSI	Wed, Jan 29, 2014	63.99	64.64	63.77	63.98
5130	NYSE	MSI	Tue, Jan 28, 2014	64.44	64.73	64.11	64.34
5129	NYSE	MSI	Mon, Jan 27, 2014	64.54	64.88	64.13	64.43
5128	NYSE	MSI	Fri, Jan 24, 2014	65.16	65.16	64.42	64.42
5127	NYSE	MSI	Thu, Jan 23, 2014	64.68	65.42	64.56	65.34
5126	NYSE	MSI	Wed, Jan 22, 2014	63.84	65.67	62.68	64.51
5125	NYSE	MSI	Tue, Jan 21, 2014	66.89	67.69	66.77	67.11
5124	NYSE	MSI	Fri, Jan 17, 2014	66.17	66.67	65.91	66.10
5123	NYSE	MSI	Thu, Jan 16, 2014	65.70	65.98	65.53	65.81
5122	NYSE	MSI	Wed, Jan 15, 2014	66.39	66.48	65.54	65.62
5121	NYSE	MSI	Tue, Jan 14, 2014	65.82	66.44	65.76	66.35
5120	NYSE	MSI	Mon, Jan 13, 2014	66.16	66.74	65.32	65.49
5119	NYSE	MSI	Fri, Jan 10, 2014	66.68	66.69	65.89	66.15
5118	NYSE	MSI	Thu, Jan 9, 2014	66.16	66.66	66.08	66.50
5117	NYSE	MSI	Wed, Jan 8, 2014	66.24	66.34	65.80	65.99
5116	NYSE	MSI	Tue, Jan 7, 2014	65.92	66.48	65.74	66.19
5115	NYSE	MSI	Mon, Jan 6, 2014	66.47	66.67	65.91	65.92
5114	NYSE	MSI	Fri, Jan 3, 2014	66.49	66.64	66.16	66.20
5113	NYSE	MSI	Thu, Jan 2, 2014	67.37	67.49	65.84	66.33
5112	NYSE	MSI	Tue, Dec 31, 2013	67.18	67.64	67.15	67.50
5111	NYSE	MSI	Mon, Dec 30, 2013	67.11	67.67	67.11	67.25
5110	NYSE	MSI	Fri, Dec 27, 2013	67.12	67.61	67.03	67.33
5109	NYSE	MSI	Thu, Dec 26, 2013	67.09	67.49	66.94	67.18
5108	NYSE	MSI	Tue, Dec 24, 2013	66.53	67.28	66.50	67.10
5107	NYSE	MSI	Mon, Dec 23, 2013	66.00	66.88	65.66	66.78
5106	NYSE	MSI	Fri, Dec 20, 2013	65.65	66.08	65.59	65.61
5105	NYSE	MSI	Thu, Dec 19, 2013	66.06	66.35	65.82	65.85
5104	NYSE	MSI	Wed, Dec 18, 2013	65.44	66.17	64.99	66.16
5103	NYSE	MSI	Tue, Dec 17, 2013	65.09	65.79	64.84	65.52
5102	NYSE	MSI	Mon, Dec 16, 2013	65.05	65.50	64.84	65.36
5101	NYSE	MSI	Fri, Dec 13, 2013	64.85	65.23	64.61	65.05
5100	NYSE	MSI	Thu, Dec 12, 2013	64.40	65.10	64.21	64.86
5099	NYSE	MSI	Wed, Dec 11, 2013	64.83	65.42	64.55	64.60
5098	NYSE	MSI	Tue, Dec 10, 2013	65.51	66.09	65.13	65.41
5097	NYSE	MSI	Mon, Dec 9, 2013	66.02	66.26	65.65	65.79
5096	NYSE	MSI	Fri, Dec 6, 2013	65.59	66.33	65.41	66.18
5095	NYSE	MSI	Thu, Dec 5, 2013	64.75	65.57	64.70	65.23
5094	NYSE	MSI	Wed, Dec 4, 2013	65.37	65.70	64.63	64.93
5093	NYSE	MSI	Tue, Dec 3, 2013	65.38	65.84	65.00	65.79
5092	NYSE	MSI	Mon, Dec 2, 2013	65.75	66.13	65.43	65.66
5091	NYSE	MSI	Fri, Nov 29, 2013	65.59	66.29	65.33	65.88
5090	NYSE	MSI	Wed, Nov 27, 2013	65.65	65.96	65.34	65.50
5089	NYSE	MSI	Tue, Nov 26, 2013	65.85	65.99	65.22	65.57
5088	NYSE	MSI	Mon, Nov 25, 2013	65.83	66.14	65.60	65.79
5087	NYSE	MSI	Fri, Nov 22, 2013	65.39	65.95	65.16	65.88
5086	NYSE	MSI	Thu, Nov 21, 2013	64.85	65.46	64.69	65.41
5085	NYSE	MSI	Wed, Nov 20, 2013	64.79	65.07	64.51	64.58
5084	NYSE	MSI	Tue, Nov 19, 2013	65.30	65.50	64.55	64.61
5083	NYSE	MSI	Mon, Nov 18, 2013	65.49	65.79	65.19	65.42
5082	NYSE	MSI	Fri, Nov 15, 2013	64.81	65.79	64.73	65.57
5081	NYSE	MSI	Thu, Nov 14, 2013	64.41	64.97	64.27	64.58
5080	NYSE	MSI	Wed, Nov 13, 2013	64.00	64.48	63.80	64.45
5079	NYSE	MSI	Tue, Nov 12, 2013	63.51	64.25	63.42	64.24
5078	NYSE	MSI	Mon, Nov 11, 2013	63.00	63.69	62.94	63.51
5077	NYSE	MSI	Fri, Nov 8, 2013	62.60	63.17	62.60	63.12
5076	NYSE	MSI	Thu, Nov 7, 2013	62.85	63.42	62.44	62.49
5075	NYSE	MSI	Wed, Nov 6, 2013	62.89	63.20	62.61	62.65
5074	NYSE	MSI	Tue, Nov 5, 2013	62.58	63.00	62.52	62.68
5073	NYSE	MSI	Mon, Nov 4, 2013	62.40	62.88	62.40	62.71
5072	NYSE	MSI	Fri, Nov 1, 2013	62.68	62.85	61.99	62.39
5071	NYSE	MSI	Thu, Oct 31, 2013	62.31	62.98	62.08	62.52
5070	NYSE	MSI	Wed, Oct 30, 2013	62.69	62.79	61.95	62.25
5069	NYSE	MSI	Tue, Oct 29, 2013	62.79	63.06	62.52	62.73
5068	NYSE	MSI	Mon, Oct 28, 2013	63.00	63.11	62.33	62.44
5067	NYSE	MSI	Fri, Oct 25, 2013	62.65	63.06	62.42	62.99
5066	NYSE	MSI	Thu, Oct 24, 2013	62.30	62.80	62.08	62.51
5065	NYSE	MSI	Wed, Oct 23, 2013	61.68	66.39	60.68	62.40
5064	NYSE	MSI	Tue, Oct 22, 2013	61.00	61.19	60.21	60.43
5063	NYSE	MSI	Mon, Oct 21, 2013	60.88	61.20	60.82	61.18
5062	NYSE	MSI	Fri, Oct 18, 2013	60.99	61.09	60.65	60.81
5061	NYSE	MSI	Thu, Oct 17, 2013	60.40	60.97	60.25	60.92
5060	NYSE	MSI	Wed, Oct 16, 2013	60.73	61.00	60.43	60.71
5059	NYSE	MSI	Tue, Oct 15, 2013	60.71	61.00	60.46	60.49
5058	NYSE	MSI	Mon, Oct 14, 2013	60.26	61.13	59.95	61.03
5057	NYSE	MSI	Fri, Oct 11, 2013	60.38	60.84	60.31	60.52
5056	NYSE	MSI	Thu, Oct 10, 2013	59.95	60.61	59.85	60.61
5055	NYSE	MSI	Wed, Oct 9, 2013	59.82	59.89	58.93	59.39
5054	NYSE	MSI	Tue, Oct 8, 2013	60.87	60.91	59.57	59.62
5053	NYSE	MSI	Mon, Oct 7, 2013	60.66	61.57	60.53	60.89
5052	NYSE	MSI	Fri, Oct 4, 2013	60.37	61.24	60.16	61.14
5051	NYSE	MSI	Thu, Oct 3, 2013	60.48	60.79	60.34	60.56
5050	NYSE	MSI	Wed, Oct 2, 2013	60.52	60.72	60.15	60.70
5049	NYSE	MSI	Tue, Oct 1, 2013	59.42	60.89	59.24	60.89
5048	NYSE	MSI	Mon, Sep 30, 2013	59.29	59.61	59.15	59.38
5047	NYSE	MSI	Fri, Sep 27, 2013	59.74	59.92	59.55	59.75
5046	NYSE	MSI	Thu, Sep 26, 2013	59.87	60.10	59.71	59.87
5045	NYSE	MSI	Wed, Sep 25, 2013	59.80	60.12	59.53	59.85
5044	NYSE	MSI	Tue, Sep 24, 2013	60.23	60.23	59.92	59.99
5043	NYSE	MSI	Mon, Sep 23, 2013	60.16	60.39	60.05	60.37
5042	NYSE	MSI	Fri, Sep 20, 2013	59.93	60.77	59.88	60.39
5041	NYSE	MSI	Thu, Sep 19, 2013	59.22	59.93	59.20	59.69
5040	NYSE	MSI	Wed, Sep 18, 2013	58.25	59.38	58.10	59.26
5039	NYSE	MSI	Tue, Sep 17, 2013	57.76	58.29	57.76	58.28
5038	NYSE	MSI	Mon, Sep 16, 2013	58.06	58.16	57.77	57.81
5037	NYSE	MSI	Fri, Sep 13, 2013	57.44	57.53	57.15	57.46
5036	NYSE	MSI	Thu, Sep 12, 2013	57.35	58.00	57.29	57.50
5035	NYSE	MSI	Wed, Sep 11, 2013	56.99	57.32	56.64	57.25
5034	NYSE	MSI	Tue, Sep 10, 2013	57.76	58.00	57.14	57.37
5033	NYSE	MSI	Mon, Sep 9, 2013	56.63	58.00	56.63	57.59
5032	NYSE	MSI	Fri, Sep 6, 2013	56.17	56.81	55.80	56.47
5031	NYSE	MSI	Thu, Sep 5, 2013	55.93	56.59	55.93	56.17
5030	NYSE	MSI	Wed, Sep 4, 2013	56.22	56.38	55.96	56.08
5029	NYSE	MSI	Tue, Sep 3, 2013	56.38	57.00	56.04	56.28
5028	NYSE	MSI	Fri, Aug 30, 2013	56.16	56.21	55.85	56.01
5027	NYSE	MSI	Thu, Aug 29, 2013	56.26	56.43	55.97	56.19
5026	NYSE	MSI	Wed, Aug 28, 2013	56.12	56.60	56.12	56.39
5025	NYSE	MSI	Tue, Aug 27, 2013	56.03	56.35	55.70	56.12
5024	NYSE	MSI	Mon, Aug 26, 2013	56.59	57.06	56.53	56.55
5023	NYSE	MSI	Fri, Aug 23, 2013	56.49	56.84	56.31	56.74
5022	NYSE	MSI	Thu, Aug 22, 2013	56.05	56.46	55.94	56.33
5021	NYSE	MSI	Wed, Aug 21, 2013	56.86	57.00	55.79	56.06
5020	NYSE	MSI	Tue, Aug 20, 2013	56.96	57.14	56.85	57.05
5019	NYSE	MSI	Mon, Aug 19, 2013	56.97	57.52	56.94	57.09
5018	NYSE	MSI	Fri, Aug 16, 2013	57.31	57.46	56.90	57.15
5017	NYSE	MSI	Thu, Aug 15, 2013	57.10	57.10	56.52	56.96
5016	NYSE	MSI	Wed, Aug 14, 2013	57.68	57.96	57.62	57.71
5015	NYSE	MSI	Tue, Aug 13, 2013	57.39	57.94	57.32	57.84
5014	NYSE	MSI	Mon, Aug 12, 2013	57.05	57.56	56.80	57.44
5013	NYSE	MSI	Fri, Aug 9, 2013	56.84	57.54	56.84	57.36
5012	NYSE	MSI	Thu, Aug 8, 2013	56.60	57.16	56.26	57.13
5011	NYSE	MSI	Wed, Aug 7, 2013	56.19	56.52	56.05	56.48
5010	NYSE	MSI	Tue, Aug 6, 2013	55.92	56.52	55.84	56.40
5009	NYSE	MSI	Mon, Aug 5, 2013	55.80	56.12	55.64	56.10
5008	NYSE	MSI	Fri, Aug 2, 2013	55.32	56.13	55.15	56.02
5007	NYSE	MSI	Thu, Aug 1, 2013	55.07	55.40	54.92	55.32
5006	NYSE	MSI	Wed, Jul 31, 2013	54.56	55.26	54.13	54.83
5005	NYSE	MSI	Tue, Jul 30, 2013	54.23	54.63	53.90	54.35
5004	NYSE	MSI	Mon, Jul 29, 2013	54.02	54.46	53.74	54.01
5003	NYSE	MSI	Fri, Jul 26, 2013	53.92	54.34	53.62	54.26
5002	NYSE	MSI	Thu, Jul 25, 2013	55.95	55.98	54.19	54.25
5001	NYSE	MSI	Wed, Jul 24, 2013	56.41	56.88	53.88	56.04
5000	NYSE	MSI	Tue, Jul 23, 2013	59.75	60.69	59.75	59.98
4999	NYSE	MSI	Mon, Jul 22, 2013	59.73	59.95	59.42	59.87
4998	NYSE	MSI	Fri, Jul 19, 2013	59.46	60.08	59.24	59.85
4997	NYSE	MSI	Thu, Jul 18, 2013	59.37	59.50	59.00	59.36
4996	NYSE	MSI	Wed, Jul 17, 2013	59.33	59.59	59.10	59.42
4995	NYSE	MSI	Tue, Jul 16, 2013	59.10	59.58	59.03	59.32
4994	NYSE	MSI	Mon, Jul 15, 2013	59.49	59.62	59.13	59.17
4993	NYSE	MSI	Fri, Jul 12, 2013	59.05	59.75	58.86	59.54
4992	NYSE	MSI	Thu, Jul 11, 2013	58.91	59.43	58.85	59.05
4991	NYSE	MSI	Wed, Jul 10, 2013	58.03	58.53	57.94	58.43
4990	NYSE	MSI	Tue, Jul 9, 2013	58.08	58.46	57.71	58.03
4989	NYSE	MSI	Mon, Jul 8, 2013	58.04	58.59	57.85	57.86
4988	NYSE	MSI	Fri, Jul 5, 2013	57.58	57.97	57.33	57.93
4987	NYSE	MSI	Wed, Jul 3, 2013	57.12	57.64	57.02	57.26
4986	NYSE	MSI	Tue, Jul 2, 2013	57.75	57.88	57.22	57.49
4985	NYSE	MSI	Mon, Jul 1, 2013	57.81	58.43	57.81	57.98
4984	NYSE	MSI	Fri, Jun 28, 2013	57.72	58.33	57.46	57.73
4983	NYSE	MSI	Thu, Jun 27, 2013	57.68	58.20	57.42	57.84
4982	NYSE	MSI	Wed, Jun 26, 2013	56.66	57.68	56.54	57.49
4981	NYSE	MSI	Tue, Jun 25, 2013	55.98	56.42	55.55	56.35
4980	NYSE	MSI	Mon, Jun 24, 2013	55.33	55.80	54.64	55.59
4979	NYSE	MSI	Fri, Jun 21, 2013	55.97	56.03	55.17	55.82
4978	NYSE	MSI	Thu, Jun 20, 2013	56.53	56.84	55.36	55.50
4977	NYSE	MSI	Wed, Jun 19, 2013	57.33	57.42	56.75	56.78
4976	NYSE	MSI	Tue, Jun 18, 2013	57.44	57.63	57.17	57.35
4975	NYSE	MSI	Mon, Jun 17, 2013	57.17	57.50	57.08	57.33
4974	NYSE	MSI	Fri, Jun 14, 2013	57.11	57.53	56.92	56.93
4973	NYSE	MSI	Thu, Jun 13, 2013	56.25	57.29	56.04	57.19
4972	NYSE	MSI	Wed, Jun 12, 2013	56.59	56.68	56.03	56.26
4971	NYSE	MSI	Tue, Jun 11, 2013	56.28	57.08	55.97	56.38
4970	NYSE	MSI	Mon, Jun 10, 2013	57.00	57.10	56.34	56.61
4969	NYSE	MSI	Fri, Jun 7, 2013	57.12	57.42	56.75	56.94
4968	NYSE	MSI	Thu, Jun 6, 2013	56.29	56.92	56.15	56.92
4967	NYSE	MSI	Wed, Jun 5, 2013	57.18	57.31	56.25	56.27
4966	NYSE	MSI	Tue, Jun 4, 2013	57.70	58.05	57.38	57.41
4965	NYSE	MSI	Mon, Jun 3, 2013	58.12	58.58	57.43	57.83
4964	NYSE	MSI	Fri, May 31, 2013	58.31	59.04	57.95	57.96
4963	NYSE	MSI	Thu, May 30, 2013	58.46	58.93	58.26	58.54
4962	NYSE	MSI	Wed, May 29, 2013	58.29	58.53	58.00	58.32
4961	NYSE	MSI	Tue, May 28, 2013	58.06	59.03	58.04	58.53
4960	NYSE	MSI	Fri, May 24, 2013	57.30	58.03	56.86	57.81
4959	NYSE	MSI	Thu, May 23, 2013	57.05	57.85	57.00	57.48
4958	NYSE	MSI	Wed, May 22, 2013	57.71	58.21	57.19	57.30
4957	NYSE	MSI	Tue, May 21, 2013	58.68	59.07	57.66	57.77
4956	NYSE	MSI	Mon, May 20, 2013	57.62	58.83	57.62	58.25
4955	NYSE	MSI	Fri, May 17, 2013	57.51	57.92	57.34	57.84
4954	NYSE	MSI	Thu, May 16, 2013	57.10	57.88	56.89	57.53
4953	NYSE	MSI	Wed, May 15, 2013	56.68	57.23	56.63	57.10
4952	NYSE	MSI	Tue, May 14, 2013	56.01	56.94	56.01	56.89
4951	NYSE	MSI	Mon, May 13, 2013	56.23	56.53	56.07	56.17
4950	NYSE	MSI	Fri, May 10, 2013	56.44	56.78	56.09	56.48
4949	NYSE	MSI	Thu, May 9, 2013	56.80	57.08	56.14	56.78
4948	NYSE	MSI	Wed, May 8, 2013	56.81	57.36	56.43	57.00
4947	NYSE	MSI	Tue, May 7, 2013	56.90	57.06	56.60	56.79
4946	NYSE	MSI	Mon, May 6, 2013	57.03	57.60	56.91	56.95
4945	NYSE	MSI	Fri, May 3, 2013	57.23	57.70	57.16	57.29
4944	NYSE	MSI	Thu, May 2, 2013	56.42	57.02	56.25	56.89
4943	NYSE	MSI	Wed, May 1, 2013	57.00	57.48	56.36	56.37
4942	NYSE	MSI	Tue, Apr 30, 2013	57.40	57.41	56.55	57.20
4941	NYSE	MSI	Mon, Apr 29, 2013	57.01	57.79	56.85	57.44
4940	NYSE	MSI	Fri, Apr 26, 2013	56.31	57.19	56.31	56.80
4939	NYSE	MSI	Thu, Apr 25, 2013	56.06	56.76	55.33	56.39
4938	NYSE	MSI	Wed, Apr 24, 2013	54.74	57.10	53.28	56.02
4937	NYSE	MSI	Tue, Apr 23, 2013	61.88	62.00	60.74	61.75
4936	NYSE	MSI	Mon, Apr 22, 2013	61.84	62.07	61.31	61.78
4935	NYSE	MSI	Fri, Apr 19, 2013	61.55	62.25	61.02	61.72
4934	NYSE	MSI	Thu, Apr 18, 2013	62.39	62.40	61.06	61.15
4933	NYSE	MSI	Wed, Apr 17, 2013	62.67	62.76	61.97	62.13
4932	NYSE	MSI	Tue, Apr 16, 2013	62.31	63.11	62.02	62.96
4931	NYSE	MSI	Mon, Apr 15, 2013	63.38	63.44	61.82	61.83
4930	NYSE	MSI	Fri, Apr 12, 2013	64.22	64.58	63.31	63.87
4929	NYSE	MSI	Thu, Apr 11, 2013	64.56	64.72	64.15	64.63
4928	NYSE	MSI	Wed, Apr 10, 2013	63.73	64.72	63.44	64.69
4927	NYSE	MSI	Tue, Apr 9, 2013	63.30	63.93	63.08	63.64
4926	NYSE	MSI	Mon, Apr 8, 2013	62.59	63.20	62.34	63.17
4925	NYSE	MSI	Fri, Apr 5, 2013	62.36	62.83	62.07	62.67
4924	NYSE	MSI	Thu, Apr 4, 2013	62.68	63.19	62.56	62.99
4923	NYSE	MSI	Wed, Apr 3, 2013	63.58	63.63	62.62	62.80
4922	NYSE	MSI	Tue, Apr 2, 2013	64.00	64.20	63.48	63.70
4921	NYSE	MSI	Mon, Apr 1, 2013	63.97	64.23	63.56	63.70
4920	NYSE	MSI	Thu, Mar 28, 2013	63.46	64.10	63.31	64.03
4919	NYSE	MSI	Wed, Mar 27, 2013	63.18	63.77	63.01	63.56
4918	NYSE	MSI	Tue, Mar 26, 2013	63.58	63.75	63.34	63.46
4917	NYSE	MSI	Mon, Mar 25, 2013	63.71	63.73	62.87	63.29
4916	NYSE	MSI	Fri, Mar 22, 2013	62.49	63.78	62.47	63.61
4915	NYSE	MSI	Thu, Mar 21, 2013	62.13	62.64	61.98	62.43
4914	NYSE	MSI	Wed, Mar 20, 2013	61.95	62.52	61.91	62.40
4913	NYSE	MSI	Tue, Mar 19, 2013	61.76	61.98	61.24	61.67
4912	NYSE	MSI	Mon, Mar 18, 2013	61.44	62.10	61.26	61.64
4911	NYSE	MSI	Fri, Mar 15, 2013	62.21	62.50	62.03	62.07
4910	NYSE	MSI	Thu, Mar 14, 2013	62.49	62.57	62.02	62.34
4909	NYSE	MSI	Wed, Mar 13, 2013	62.00	62.30	61.67	62.22
4908	NYSE	MSI	Tue, Mar 12, 2013	62.51	62.62	61.47	62.13
4907	NYSE	MSI	Mon, Mar 11, 2013	62.61	62.84	62.52	62.56
4906	NYSE	MSI	Fri, Mar 8, 2013	62.87	63.32	62.53	62.75
4905	NYSE	MSI	Thu, Mar 7, 2013	63.30	63.44	62.61	62.64
4904	NYSE	MSI	Wed, Mar 6, 2013	63.25	63.58	63.03	63.11
4903	NYSE	MSI	Tue, Mar 5, 2013	62.69	63.14	62.50	62.97
4902	NYSE	MSI	Mon, Mar 4, 2013	61.76	62.50	61.63	62.50
4901	NYSE	MSI	Fri, Mar 1, 2013	61.94	62.28	61.51	62.03
4900	NYSE	MSI	Thu, Feb 28, 2013	61.95	62.51	61.86	62.21
4899	NYSE	MSI	Wed, Feb 27, 2013	60.83	62.30	60.63	62.09
4898	NYSE	MSI	Tue, Feb 26, 2013	60.40	60.84	60.12	60.63
4897	NYSE	MSI	Mon, Feb 25, 2013	62.00	62.08	60.27	60.28
4896	NYSE	MSI	Fri, Feb 22, 2013	61.17	61.95	61.03	61.90
4895	NYSE	MSI	Thu, Feb 21, 2013	61.22	61.22	60.52	60.88
4894	NYSE	MSI	Wed, Feb 20, 2013	61.98	61.99	61.25	61.26
4893	NYSE	MSI	Tue, Feb 19, 2013	61.35	62.05	61.27	62.03
4892	NYSE	MSI	Fri, Feb 15, 2013	61.32	61.83	61.15	61.43
4891	NYSE	MSI	Thu, Feb 14, 2013	60.52	61.28	60.20	61.12
4890	NYSE	MSI	Wed, Feb 13, 2013	61.00	61.40	60.79	60.81
4889	NYSE	MSI	Tue, Feb 12, 2013	60.79	61.06	60.47	60.83
4888	NYSE	MSI	Mon, Feb 11, 2013	60.36	61.04	60.21	60.90
4887	NYSE	MSI	Fri, Feb 8, 2013	60.20	60.48	59.19	60.30
4886	NYSE	MSI	Thu, Feb 7, 2013	59.38	60.12	59.28	60.02
4885	NYSE	MSI	Wed, Feb 6, 2013	58.97	59.67	58.69	59.39
4884	NYSE	MSI	Tue, Feb 5, 2013	59.00	60.12	59.00	59.92
4883	NYSE	MSI	Mon, Feb 4, 2013	58.50	59.14	58.50	58.69
4882	NYSE	MSI	Fri, Feb 1, 2013	58.90	59.20	58.50	58.87
4881	NYSE	MSI	Thu, Jan 31, 2013	58.62	58.94	58.36	58.39
4880	NYSE	MSI	Wed, Jan 30, 2013	58.93	59.09	58.63	58.69
4879	NYSE	MSI	Tue, Jan 29, 2013	59.03	59.03	58.39	58.94
4878	NYSE	MSI	Mon, Jan 28, 2013	58.71	59.24	58.69	59.01
4877	NYSE	MSI	Fri, Jan 25, 2013	58.81	58.90	58.37	58.60
4876	NYSE	MSI	Thu, Jan 24, 2013	58.42	59.48	58.42	58.80
4875	NYSE	MSI	Wed, Jan 23, 2013	58.11	58.75	55.97	58.54
4874	NYSE	MSI	Tue, Jan 22, 2013	58.90	59.00	57.81	58.29
4873	NYSE	MSI	Fri, Jan 18, 2013	58.28	59.25	58.28	59.01
4872	NYSE	MSI	Thu, Jan 17, 2013	58.11	58.16	57.70	58.04
4871	NYSE	MSI	Wed, Jan 16, 2013	57.35	58.02	57.10	57.95
4870	NYSE	MSI	Tue, Jan 15, 2013	57.44	57.72	57.11	57.53
4869	NYSE	MSI	Mon, Jan 14, 2013	57.38	57.75	57.36	57.67
4868	NYSE	MSI	Fri, Jan 11, 2013	57.02	57.63	56.75	57.50
4867	NYSE	MSI	Thu, Jan 10, 2013	56.45	56.81	56.25	56.78
4866	NYSE	MSI	Wed, Jan 9, 2013	56.06	56.27	55.98	56.25
4865	NYSE	MSI	Tue, Jan 8, 2013	56.49	56.50	55.67	55.94
4864	NYSE	MSI	Mon, Jan 7, 2013	56.03	56.71	55.90	56.58
4863	NYSE	MSI	Fri, Jan 4, 2013	56.01	56.50	55.95	56.28
4862	NYSE	MSI	Thu, Jan 3, 2013	56.24	56.85	55.83	56.01
4861	NYSE	MSI	Wed, Jan 2, 2013	56.14	56.65	55.63	56.20
4860	NYSE	MSI	Mon, Dec 31, 2012	53.93	55.77	53.85	55.68
4859	NYSE	MSI	Fri, Dec 28, 2012	54.38	54.67	54.06	54.08
4858	NYSE	MSI	Thu, Dec 27, 2012	54.22	55.00	54.14	54.88
4857	NYSE	MSI	Wed, Dec 26, 2012	54.72	54.87	54.01	54.34
4856	NYSE	MSI	Mon, Dec 24, 2012	54.08	54.78	54.08	54.78
4855	NYSE	MSI	Fri, Dec 21, 2012	54.68	54.71	54.02	54.58
4854	NYSE	MSI	Thu, Dec 20, 2012	54.34	54.94	54.15	54.87
4853	NYSE	MSI	Wed, Dec 19, 2012	54.78	54.82	54.31	54.33
4852	NYSE	MSI	Tue, Dec 18, 2012	54.29	54.95	54.26	54.87
4851	NYSE	MSI	Mon, Dec 17, 2012	54.06	54.68	53.90	54.28
4850	NYSE	MSI	Fri, Dec 14, 2012	54.00	54.35	53.78	54.05
4849	NYSE	MSI	Thu, Dec 13, 2012	54.42	54.78	54.13	54.25
4848	NYSE	MSI	Wed, Dec 12, 2012	54.78	55.14	54.45	54.52
4847	NYSE	MSI	Tue, Dec 11, 2012	54.96	55.17	54.38	54.75
4846	NYSE	MSI	Mon, Dec 10, 2012	54.42	54.76	54.42	54.65
4845	NYSE	MSI	Fri, Dec 7, 2012	54.84	54.91	54.37	54.60
4844	NYSE	MSI	Thu, Dec 6, 2012	54.96	55.13	54.65	54.74
4843	NYSE	MSI	Wed, Dec 5, 2012	54.22	55.47	54.09	55.18
4842	NYSE	MSI	Tue, Dec 4, 2012	54.27	54.68	54.14	54.22
4841	NYSE	MSI	Mon, Dec 3, 2012	54.63	54.74	54.20	54.21
4840	NYSE	MSI	Fri, Nov 30, 2012	54.52	54.86	54.31	54.45
4839	NYSE	MSI	Thu, Nov 29, 2012	54.62	54.76	54.28	54.43
4838	NYSE	MSI	Wed, Nov 28, 2012	53.80	54.54	53.62	54.43
4837	NYSE	MSI	Tue, Nov 27, 2012	54.35	54.77	54.02	54.03
4836	NYSE	MSI	Mon, Nov 26, 2012	54.11	54.65	54.03	54.60
4835	NYSE	MSI	Fri, Nov 23, 2012	54.07	54.79	53.88	54.76
4834	NYSE	MSI	Wed, Nov 21, 2012	53.78	54.15	53.63	53.87
4833	NYSE	MSI	Tue, Nov 20, 2012	53.24	53.86	53.04	53.86
4832	NYSE	MSI	Mon, Nov 19, 2012	53.32	53.70	53.24	53.40
4831	NYSE	MSI	Fri, Nov 16, 2012	52.73	53.05	52.19	52.89
4830	NYSE	MSI	Thu, Nov 15, 2012	52.90	53.35	52.70	52.84
4829	NYSE	MSI	Wed, Nov 14, 2012	53.31	53.49	52.71	52.80
4828	NYSE	MSI	Tue, Nov 13, 2012	53.03	53.75	52.99	53.26
4827	NYSE	MSI	Mon, Nov 12, 2012	53.11	53.59	52.76	53.41
4826	NYSE	MSI	Fri, Nov 9, 2012	53.26	53.73	53.06	53.11
4825	NYSE	MSI	Thu, Nov 8, 2012	53.60	53.96	53.11	53.11
4824	NYSE	MSI	Wed, Nov 7, 2012	53.45	53.81	52.82	53.65
4823	NYSE	MSI	Tue, Nov 6, 2012	53.20	53.99	53.20	53.89
4822	NYSE	MSI	Mon, Nov 5, 2012	52.72	53.53	52.65	53.33
4821	NYSE	MSI	Fri, Nov 2, 2012	53.65	53.65	52.71	52.90
4820	NYSE	MSI	Thu, Nov 1, 2012	51.78	53.93	51.00	53.32
4819	NYSE	MSI	Wed, Oct 31, 2012	51.50	51.83	50.42	51.68
4818	NYSE	MSI	Fri, Oct 26, 2012	49.93	51.71	49.90	51.62
4817	NYSE	MSI	Thu, Oct 25, 2012	51.25	51.57	49.81	50.00
4816	NYSE	MSI	Wed, Oct 24, 2012	50.50	51.85	50.34	51.58
4815	NYSE	MSI	Tue, Oct 23, 2012	49.95	50.07	49.49	49.77
4814	NYSE	MSI	Mon, Oct 22, 2012	49.99	50.46	49.75	50.42
4813	NYSE	MSI	Fri, Oct 19, 2012	50.81	50.95	50.05	50.23
4812	NYSE	MSI	Thu, Oct 18, 2012	51.11	51.11	50.64	50.76
4811	NYSE	MSI	Wed, Oct 17, 2012	51.00	51.30	50.74	51.11
4810	NYSE	MSI	Tue, Oct 16, 2012	50.50	51.00	50.38	50.97
4809	NYSE	MSI	Mon, Oct 15, 2012	50.10	50.37	49.94	50.35
4808	NYSE	MSI	Fri, Oct 12, 2012	50.23	50.50	49.97	50.09
4807	NYSE	MSI	Thu, Oct 11, 2012	50.27	50.95	50.08	50.08
4806	NYSE	MSI	Wed, Oct 10, 2012	50.29	50.29	49.58	49.95
4805	NYSE	MSI	Tue, Oct 9, 2012	50.74	50.79	50.16	50.19
4804	NYSE	MSI	Mon, Oct 8, 2012	51.16	51.24	50.69	50.80
4803	NYSE	MSI	Fri, Oct 5, 2012	51.20	51.66	51.00	51.32
4802	NYSE	MSI	Thu, Oct 4, 2012	50.95	51.14	50.61	51.08
4801	NYSE	MSI	Wed, Oct 3, 2012	50.30	50.94	49.96	50.90
4800	NYSE	MSI	Tue, Oct 2, 2012	50.71	50.81	50.11	50.29
4799	NYSE	MSI	Mon, Oct 1, 2012	50.85	50.94	50.32	50.62
4798	NYSE	MSI	Fri, Sep 28, 2012	50.59	50.87	50.15	50.55
4797	NYSE	MSI	Thu, Sep 27, 2012	50.31	50.82	50.13	50.75
4796	NYSE	MSI	Wed, Sep 26, 2012	50.89	50.95	50.08	50.17
4795	NYSE	MSI	Tue, Sep 25, 2012	51.32	51.45	50.83	50.83
4794	NYSE	MSI	Mon, Sep 24, 2012	51.34	51.47	50.78	51.11
4793	NYSE	MSI	Fri, Sep 21, 2012	50.31	51.92	50.31	51.79
4792	NYSE	MSI	Thu, Sep 20, 2012	50.20	50.20	49.52	49.81
4791	NYSE	MSI	Wed, Sep 19, 2012	49.76	50.50	49.68	50.34
4790	NYSE	MSI	Tue, Sep 18, 2012	50.01	50.29	49.69	49.81
4789	NYSE	MSI	Mon, Sep 17, 2012	50.35	50.38	49.89	50.17
4788	NYSE	MSI	Fri, Sep 14, 2012	50.00	50.54	49.79	50.54
4787	NYSE	MSI	Thu, Sep 13, 2012	49.14	50.30	49.14	50.12
4786	NYSE	MSI	Wed, Sep 12, 2012	49.11	49.39	48.94	49.39
4785	NYSE	MSI	Tue, Sep 11, 2012	49.00	49.30	48.67	49.19
4784	NYSE	MSI	Mon, Sep 10, 2012	49.27	49.30	48.84	48.84
4783	NYSE	MSI	Fri, Sep 7, 2012	49.09	49.40	48.90	49.30
4782	NYSE	MSI	Thu, Sep 6, 2012	47.88	49.12	47.88	49.12
4781	NYSE	MSI	Wed, Sep 5, 2012	47.66	48.02	47.25	47.70
4780	NYSE	MSI	Tue, Sep 4, 2012	47.58	47.85	47.11	47.62
4779	NYSE	MSI	Fri, Aug 31, 2012	47.80	47.93	47.12	47.66
4778	NYSE	MSI	Thu, Aug 30, 2012	47.83	47.92	47.17	47.56
4777	NYSE	MSI	Wed, Aug 29, 2012	47.72	48.19	47.56	48.13
4776	NYSE	MSI	Tue, Aug 28, 2012	47.51	47.99	47.00	47.59
4775	NYSE	MSI	Mon, Aug 27, 2012	47.67	48.04	46.99	47.71
4774	NYSE	MSI	Fri, Aug 24, 2012	47.38	47.71	46.97	47.63
4773	NYSE	MSI	Thu, Aug 23, 2012	47.63	47.67	47.35	47.58
4772	NYSE	MSI	Wed, Aug 22, 2012	47.91	47.95	47.63	47.76
4771	NYSE	MSI	Tue, Aug 21, 2012	47.95	48.30	47.84	47.95
4770	NYSE	MSI	Mon, Aug 20, 2012	47.68	48.08	47.52	47.95
4769	NYSE	MSI	Fri, Aug 17, 2012	48.05	48.21	47.78	47.85
4768	NYSE	MSI	Thu, Aug 16, 2012	47.53	48.28	47.53	48.17
4767	NYSE	MSI	Wed, Aug 15, 2012	47.68	47.88	47.04	47.50
4766	NYSE	MSI	Tue, Aug 14, 2012	47.48	47.92	47.05	47.63
4765	NYSE	MSI	Mon, Aug 13, 2012	48.01	48.07	47.17	47.36
4764	NYSE	MSI	Fri, Aug 10, 2012	47.64	48.14	47.50	48.10
4763	NYSE	MSI	Thu, Aug 9, 2012	47.89	48.22	47.59	47.73
4762	NYSE	MSI	Wed, Aug 8, 2012	47.98	48.39	47.88	48.02
4761	NYSE	MSI	Tue, Aug 7, 2012	47.60	48.42	47.60	48.26
4760	NYSE	MSI	Mon, Aug 6, 2012	47.07	47.58	47.00	47.27
4759	NYSE	MSI	Fri, Aug 3, 2012	47.71	47.90	45.61	47.06
4758	NYSE	MSI	Thu, Aug 2, 2012	47.54	47.88	47.24	47.81
4757	NYSE	MSI	Wed, Aug 1, 2012	48.49	48.57	47.79	47.94
4756	NYSE	MSI	Tue, Jul 31, 2012	47.76	48.60	47.63	48.34
4755	NYSE	MSI	Mon, Jul 30, 2012	47.61	47.99	47.21	47.72
4754	NYSE	MSI	Fri, Jul 27, 2012	47.50	47.94	47.31	47.76
4753	NYSE	MSI	Thu, Jul 26, 2012	48.20	48.20	46.59	47.48
4752	NYSE	MSI	Wed, Jul 25, 2012	45.50	48.51	45.50	47.81
4751	NYSE	MSI	Tue, Jul 24, 2012	46.12	46.75	44.98	45.29
4750	NYSE	MSI	Mon, Jul 23, 2012	45.71	45.96	45.17	45.89
4749	NYSE	MSI	Fri, Jul 20, 2012	47.25	47.29	46.35	46.50
4748	NYSE	MSI	Thu, Jul 19, 2012	46.81	47.79	46.76	47.51
4747	NYSE	MSI	Wed, Jul 18, 2012	45.41	46.72	45.38	46.66
4746	NYSE	MSI	Tue, Jul 17, 2012	45.43	45.69	44.78	45.66
4745	NYSE	MSI	Mon, Jul 16, 2012	45.75	45.77	45.00	45.17
4744	NYSE	MSI	Fri, Jul 13, 2012	45.17	45.99	45.08	45.95
4743	NYSE	MSI	Thu, Jul 12, 2012	45.09	45.46	44.49	45.18
4742	NYSE	MSI	Wed, Jul 11, 2012	45.85	45.95	45.01	45.46
4741	NYSE	MSI	Tue, Jul 10, 2012	46.61	47.18	45.75	45.94
4740	NYSE	MSI	Mon, Jul 9, 2012	46.95	47.13	46.57	46.71
4739	NYSE	MSI	Fri, Jul 6, 2012	47.57	47.78	46.64	46.97
4738	NYSE	MSI	Thu, Jul 5, 2012	48.15	48.39	47.93	48.02
4737	NYSE	MSI	Tue, Jul 3, 2012	47.47	48.39	47.28	48.34
4736	NYSE	MSI	Mon, Jul 2, 2012	47.89	48.24	47.20	47.35
4735	NYSE	MSI	Fri, Jun 29, 2012	47.55	48.11	47.40	48.11
4734	NYSE	MSI	Thu, Jun 28, 2012	47.02	47.10	46.38	46.93
4733	NYSE	MSI	Wed, Jun 27, 2012	47.27	47.78	47.16	47.35
4732	NYSE	MSI	Tue, Jun 26, 2012	46.81	47.48	46.66	47.26
4731	NYSE	MSI	Mon, Jun 25, 2012	47.71	47.71	46.57	46.73
4730	NYSE	MSI	Fri, Jun 22, 2012	47.52	48.12	47.31	47.88
4729	NYSE	MSI	Thu, Jun 21, 2012	48.18	48.19	47.40	47.49
4728	NYSE	MSI	Wed, Jun 20, 2012	48.44	48.86	47.72	47.99
4727	NYSE	MSI	Tue, Jun 19, 2012	49.25	49.49	48.35	48.44
4726	NYSE	MSI	Mon, Jun 18, 2012	48.38	49.20	48.34	49.03
4725	NYSE	MSI	Fri, Jun 15, 2012	47.60	48.88	47.44	48.70
4724	NYSE	MSI	Thu, Jun 14, 2012	47.38	47.61	46.75	47.35
4723	NYSE	MSI	Wed, Jun 13, 2012	47.58	48.04	47.05	47.40
4722	NYSE	MSI	Tue, Jun 12, 2012	47.86	48.17	47.29	48.03
4721	NYSE	MSI	Mon, Jun 11, 2012	48.88	49.00	47.37	47.43
4720	NYSE	MSI	Fri, Jun 8, 2012	48.11	48.72	48.09	48.60
4719	NYSE	MSI	Thu, Jun 7, 2012	49.44	49.59	48.18	48.23
4718	NYSE	MSI	Wed, Jun 6, 2012	48.16	49.19	48.16	49.19
4717	NYSE	MSI	Tue, Jun 5, 2012	46.82	48.12	46.62	47.98
4716	NYSE	MSI	Mon, Jun 4, 2012	46.93	47.24	46.48	46.84
4715	NYSE	MSI	Fri, Jun 1, 2012	47.24	47.45	46.94	46.96
4714	NYSE	MSI	Thu, May 31, 2012	47.69	48.45	47.34	48.08
4713	NYSE	MSI	Wed, May 30, 2012	48.29	48.42	47.60	47.81
4712	NYSE	MSI	Tue, May 29, 2012	48.17	48.86	48.02	48.83
4711	NYSE	MSI	Fri, May 25, 2012	47.83	48.12	47.74	48.02
4710	NYSE	MSI	Thu, May 24, 2012	48.23	48.25	47.39	47.72
4709	NYSE	MSI	Wed, May 23, 2012	47.51	48.32	47.09	48.24
4708	NYSE	MSI	Tue, May 22, 2012	47.97	48.20	47.59	47.88
4707	NYSE	MSI	Mon, May 21, 2012	47.00	48.06	46.95	47.93
4706	NYSE	MSI	Fri, May 18, 2012	47.95	48.13	46.87	46.97
4705	NYSE	MSI	Thu, May 17, 2012	48.87	48.87	47.87	47.87
4704	NYSE	MSI	Wed, May 16, 2012	49.20	49.43	48.76	48.76
4703	NYSE	MSI	Tue, May 15, 2012	48.74	49.47	48.28	49.10
4702	NYSE	MSI	Mon, May 14, 2012	49.52	49.58	48.83	48.85
4701	NYSE	MSI	Fri, May 11, 2012	49.46	50.11	49.45	49.83
4700	NYSE	MSI	Thu, May 10, 2012	49.85	49.96	49.48	49.54
4699	NYSE	MSI	Wed, May 9, 2012	50.07	50.45	49.63	49.71
4698	NYSE	MSI	Tue, May 8, 2012	50.28	51.05	49.81	50.92
4697	NYSE	MSI	Mon, May 7, 2012	50.30	50.99	50.23	50.88
4696	NYSE	MSI	Fri, May 4, 2012	50.58	50.76	50.27	50.61
4695	NYSE	MSI	Thu, May 3, 2012	51.24	51.29	50.78	50.80
4694	NYSE	MSI	Wed, May 2, 2012	51.20	51.60	51.00	51.33
4693	NYSE	MSI	Tue, May 1, 2012	51.14	52.06	51.04	51.46
4692	NYSE	MSI	Mon, Apr 30, 2012	50.61	51.03	50.52	51.03
4691	NYSE	MSI	Fri, Apr 27, 2012	51.15	51.28	50.61	50.75
4690	NYSE	MSI	Thu, Apr 26, 2012	51.25	51.29	50.77	51.02
4689	NYSE	MSI	Wed, Apr 25, 2012	49.32	51.85	49.32	51.32
4688	NYSE	MSI	Tue, Apr 24, 2012	48.69	48.93	48.34	48.66
4687	NYSE	MSI	Mon, Apr 23, 2012	48.64	48.85	48.46	48.59
4686	NYSE	MSI	Fri, Apr 20, 2012	49.00	49.41	48.66	49.01
4685	NYSE	MSI	Thu, Apr 19, 2012	49.06	49.58	48.62	48.91
4684	NYSE	MSI	Wed, Apr 18, 2012	49.25	49.49	48.82	49.11
4683	NYSE	MSI	Tue, Apr 17, 2012	48.54	49.73	48.54	49.53
4682	NYSE	MSI	Mon, Apr 16, 2012	48.48	48.60	47.96	48.19
4681	NYSE	MSI	Fri, Apr 13, 2012	49.03	49.12	48.40	48.40
4680	NYSE	MSI	Thu, Apr 12, 2012	48.72	49.07	48.39	49.03
4679	NYSE	MSI	Wed, Apr 11, 2012	48.63	48.84	48.39	48.59
4678	NYSE	MSI	Tue, Apr 10, 2012	48.87	49.01	48.38	48.40
4677	NYSE	MSI	Mon, Apr 9, 2012	49.41	49.41	48.83	49.04
4676	NYSE	MSI	Thu, Apr 5, 2012	49.95	50.15	49.80	50.00
4675	NYSE	MSI	Wed, Apr 4, 2012	50.46	50.57	49.95	50.17
4674	NYSE	MSI	Tue, Apr 3, 2012	50.80	51.22	50.36	50.79
4673	NYSE	MSI	Mon, Apr 2, 2012	50.74	51.01	50.19	50.82
4672	NYSE	MSI	Fri, Mar 30, 2012	50.89	50.97	50.30	50.83
4671	NYSE	MSI	Thu, Mar 29, 2012	50.27	50.69	49.94	50.65
4670	NYSE	MSI	Wed, Mar 28, 2012	51.11	51.18	50.34	50.45
4669	NYSE	MSI	Tue, Mar 27, 2012	50.94	51.65	50.94	51.25
4668	NYSE	MSI	Mon, Mar 26, 2012	50.75	51.59	50.65	50.88
4667	NYSE	MSI	Fri, Mar 23, 2012	50.27	50.75	49.98	50.67
4666	NYSE	MSI	Thu, Mar 22, 2012	49.98	50.36	49.97	50.32
4665	NYSE	MSI	Wed, Mar 21, 2012	50.31	50.60	50.09	50.25
4664	NYSE	MSI	Tue, Mar 20, 2012	50.19	50.48	50.05	50.35
4663	NYSE	MSI	Mon, Mar 19, 2012	50.27	50.74	50.26	50.42
4662	NYSE	MSI	Fri, Mar 16, 2012	50.78	50.84	50.40	50.53
4661	NYSE	MSI	Thu, Mar 15, 2012	50.67	50.59	50.32	50.52
4660	NYSE	MSI	Wed, Mar 14, 2012	50.50	50.67	50.30	50.50
4659	NYSE	MSI	Tue, Mar 13, 2012	50.24	51.11	50.11	50.49
4658	NYSE	MSI	Mon, Mar 12, 2012	50.29	50.86	50.13	50.18
4657	NYSE	MSI	Fri, Mar 9, 2012	52.09	52.09	50.57	50.74
4656	NYSE	MSI	Thu, Mar 8, 2012	51.87	52.78	51.63	51.76
4655	NYSE	MSI	Wed, Mar 7, 2012	51.42	51.73	51.21	51.62
4654	NYSE	MSI	Tue, Mar 6, 2012	50.29	51.88	50.29	51.48
4653	NYSE	MSI	Mon, Mar 5, 2012	50.64	50.73	50.11	50.67
4652	NYSE	MSI	Fri, Mar 2, 2012	50.55	51.00	50.43	50.84
4651	NYSE	MSI	Thu, Mar 1, 2012	49.83	50.25	49.58	49.99
4650	NYSE	MSI	Wed, Feb 29, 2012	50.07	50.21	49.55	49.80
4649	NYSE	MSI	Tue, Feb 28, 2012	50.13	50.25	49.95	50.11
4648	NYSE	MSI	Mon, Feb 27, 2012	48.82	50.33	48.81	50.15
4647	NYSE	MSI	Fri, Feb 24, 2012	49.62	49.75	49.27	49.43
4646	NYSE	MSI	Thu, Feb 23, 2012	49.66	49.76	49.38	49.53
4645	NYSE	MSI	Wed, Feb 22, 2012	49.91	50.25	49.76	49.82
4644	NYSE	MSI	Tue, Feb 21, 2012	50.53	50.68	49.73	49.89
4643	NYSE	MSI	Fri, Feb 17, 2012	49.35	51.06	49.34	50.63
4642	NYSE	MSI	Thu, Feb 16, 2012	48.22	49.31	47.78	49.13
4641	NYSE	MSI	Wed, Feb 15, 2012	47.79	48.68	47.68	48.21
4640	NYSE	MSI	Tue, Feb 14, 2012	47.95	48.22	47.27	47.70
4639	NYSE	MSI	Mon, Feb 13, 2012	47.61	48.06	47.46	48.00
4638	NYSE	MSI	Fri, Feb 10, 2012	47.39	47.57	47.00	47.40
4637	NYSE	MSI	Thu, Feb 9, 2012	47.28	47.97	46.92	47.88
4636	NYSE	MSI	Wed, Feb 8, 2012	47.12	47.20	46.82	47.11
4635	NYSE	MSI	Tue, Feb 7, 2012	46.57	47.22	46.56	47.19
4634	NYSE	MSI	Mon, Feb 6, 2012	46.80	46.94	45.70	46.70
4633	NYSE	MSI	Fri, Feb 3, 2012	46.03	47.26	46.03	47.13
4632	NYSE	MSI	Thu, Feb 2, 2012	46.40	46.51	45.68	45.80
4631	NYSE	MSI	Wed, Feb 1, 2012	46.26	47.01	46.21	46.50
4630	NYSE	MSI	Tue, Jan 31, 2012	46.18	46.52	45.91	46.41
4629	NYSE	MSI	Mon, Jan 30, 2012	45.92	46.45	45.64	45.96
4628	NYSE	MSI	Fri, Jan 27, 2012	45.04	45.95	44.91	45.80
4627	NYSE	MSI	Thu, Jan 26, 2012	44.88	45.37	44.18	45.33
4626	NYSE	MSI	Wed, Jan 25, 2012	47.86	47.86	44.52	44.94
4625	NYSE	MSI	Tue, Jan 24, 2012	47.46	47.86	46.95	47.86
4624	NYSE	MSI	Mon, Jan 23, 2012	47.57	47.99	47.33	47.48
4623	NYSE	MSI	Fri, Jan 20, 2012	47.98	47.98	47.43	47.59
4622	NYSE	MSI	Thu, Jan 19, 2012	47.46	48.05	47.38	48.04
4621	NYSE	MSI	Wed, Jan 18, 2012	46.94	47.50	46.89	47.43
4620	NYSE	MSI	Tue, Jan 17, 2012	46.66	47.24	46.66	46.94
4619	NYSE	MSI	Fri, Jan 13, 2012	45.93	46.57	45.79	46.48
4618	NYSE	MSI	Thu, Jan 12, 2012	46.28	46.56	46.14	46.17
4617	NYSE	MSI	Wed, Jan 11, 2012	45.98	46.49	45.97	46.10
4616	NYSE	MSI	Tue, Jan 10, 2012	46.58	46.78	46.20	46.29
4615	NYSE	MSI	Mon, Jan 9, 2012	46.42	46.55	46.05	46.18
4614	NYSE	MSI	Fri, Jan 6, 2012	46.56	46.92	46.48	46.55
4613	NYSE	MSI	Thu, Jan 5, 2012	46.34	46.78	46.14	46.67
4612	NYSE	MSI	Wed, Jan 4, 2012	46.39	46.54	46.03	46.36
4611	NYSE	MSI	Tue, Jan 3, 2012	46.89	47.41	46.48	46.62
4610	NYSE	MSI	Fri, Dec 30, 2011	46.57	46.70	46.25	46.29
4609	NYSE	MSI	Thu, Dec 29, 2011	46.75	46.94	46.41	46.58
4608	NYSE	MSI	Wed, Dec 28, 2011	47.44	47.44	46.54	46.68
4607	NYSE	MSI	Tue, Dec 27, 2011	47.13	47.41	46.88	47.31
4606	NYSE	MSI	Fri, Dec 23, 2011	46.61	47.18	46.42	47.12
4605	NYSE	MSI	Thu, Dec 22, 2011	46.51	46.93	46.27	46.40
4604	NYSE	MSI	Wed, Dec 21, 2011	46.45	46.66	46.15	46.40
4603	NYSE	MSI	Tue, Dec 20, 2011	46.75	47.06	46.10	46.46
4602	NYSE	MSI	Mon, Dec 19, 2011	46.19	46.64	45.95	46.16
4601	NYSE	MSI	Fri, Dec 16, 2011	46.31	46.69	45.85	46.16
4600	NYSE	MSI	Thu, Dec 15, 2011	46.01	46.11	45.60	46.01
4599	NYSE	MSI	Wed, Dec 14, 2011	46.00	46.21	45.28	45.69
4598	NYSE	MSI	Tue, Dec 13, 2011	46.58	46.86	45.81	46.03
4597	NYSE	MSI	Mon, Dec 12, 2011	46.41	46.73	46.02	46.68
4596	NYSE	MSI	Fri, Dec 9, 2011	46.83	47.18	46.23	47.02
4595	NYSE	MSI	Thu, Dec 8, 2011	46.63	47.15	46.43	46.78
4594	NYSE	MSI	Wed, Dec 7, 2011	46.62	47.09	46.25	46.77
4593	NYSE	MSI	Tue, Dec 6, 2011	46.94	47.03	46.67	46.82
4592	NYSE	MSI	Mon, Dec 5, 2011	47.22	47.22	46.44	46.83
4591	NYSE	MSI	Fri, Dec 2, 2011	46.79	47.00	46.70	46.80
4590	NYSE	MSI	Thu, Dec 1, 2011	46.49	46.79	46.11	46.41
4589	NYSE	MSI	Wed, Nov 30, 2011	46.52	46.99	46.36	46.67
4588	NYSE	MSI	Tue, Nov 29, 2011	45.19	45.50	44.78	45.25
4587	NYSE	MSI	Mon, Nov 28, 2011	44.70	45.41	44.70	45.20
4586	NYSE	MSI	Fri, Nov 25, 2011	43.50	44.06	43.36	43.70
4585	NYSE	MSI	Wed, Nov 23, 2011	44.14	44.15	43.53	43.62
4584	NYSE	MSI	Tue, Nov 22, 2011	44.59	44.82	44.03	44.55
4583	NYSE	MSI	Mon, Nov 21, 2011	44.97	45.37	44.42	44.81
4582	NYSE	MSI	Fri, Nov 18, 2011	46.35	46.43	45.55	45.57
4581	NYSE	MSI	Thu, Nov 17, 2011	45.53	46.10	45.29	46.07
4580	NYSE	MSI	Wed, Nov 16, 2011	45.95	46.52	45.45	45.59
4579	NYSE	MSI	Tue, Nov 15, 2011	45.77	46.64	45.66	46.35
4578	NYSE	MSI	Mon, Nov 14, 2011	45.92	46.75	45.91	45.99
4577	NYSE	MSI	Fri, Nov 11, 2011	45.63	46.28	45.57	46.24
4576	NYSE	MSI	Thu, Nov 10, 2011	45.33	45.33	44.73	45.03
4575	NYSE	MSI	Wed, Nov 9, 2011	44.73	44.98	44.15	44.55
4574	NYSE	MSI	Tue, Nov 8, 2011	45.95	45.98	45.28	45.77
4573	NYSE	MSI	Mon, Nov 7, 2011	45.80	46.00	45.05	45.78
4572	NYSE	MSI	Fri, Nov 4, 2011	46.09	46.22	45.68	45.95
4571	NYSE	MSI	Thu, Nov 3, 2011	46.24	46.63	45.79	46.56
4570	NYSE	MSI	Wed, Nov 2, 2011	45.75	45.97	45.31	45.54
4569	NYSE	MSI	Tue, Nov 1, 2011	45.49	45.66	44.85	44.99
4568	NYSE	MSI	Mon, Oct 31, 2011	46.63	47.56	46.63	46.91
4567	NYSE	MSI	Fri, Oct 28, 2011	46.55	47.75	46.52	47.41
4566	NYSE	MSI	Thu, Oct 27, 2011	47.23	47.24	46.16	46.51
4565	NYSE	MSI	Wed, Oct 26, 2011	45.89	46.11	45.10	45.78
4564	NYSE	MSI	Tue, Oct 25, 2011	46.00	46.29	45.18	45.27
4563	NYSE	MSI	Mon, Oct 24, 2011	45.89	46.80	45.72	46.40
4562	NYSE	MSI	Fri, Oct 21, 2011	44.91	46.00	44.84	45.99
4561	NYSE	MSI	Thu, Oct 20, 2011	44.71	44.97	44.04	44.56
4560	NYSE	MSI	Wed, Oct 19, 2011	45.00	45.19	44.35	44.61
4559	NYSE	MSI	Tue, Oct 18, 2011	44.37	45.49	43.80	45.23
4558	NYSE	MSI	Mon, Oct 17, 2011	44.93	45.24	44.41	44.52
4557	NYSE	MSI	Fri, Oct 14, 2011	44.95	45.05	44.52	45.02
4556	NYSE	MSI	Thu, Oct 13, 2011	44.67	44.84	43.96	44.48
4555	NYSE	MSI	Wed, Oct 12, 2011	44.81	45.41	44.46	44.96
4554	NYSE	MSI	Tue, Oct 11, 2011	44.09	44.80	44.07	44.51
4553	NYSE	MSI	Mon, Oct 10, 2011	44.19	44.72	44.06	44.50
4552	NYSE	MSI	Fri, Oct 7, 2011	44.22	44.38	43.31	43.64
4551	NYSE	MSI	Thu, Oct 6, 2011	42.81	44.29	42.45	44.28
4550	NYSE	MSI	Wed, Oct 5, 2011	41.77	43.13	41.65	42.94
4549	NYSE	MSI	Tue, Oct 4, 2011	40.37	42.21	39.62	42.19
4548	NYSE	MSI	Mon, Oct 3, 2011	41.88	42.49	40.51	40.62
4547	NYSE	MSI	Fri, Sep 30, 2011	41.86	42.50	41.45	41.90
4546	NYSE	MSI	Thu, Sep 29, 2011	42.60	43.30	41.60	42.44
4545	NYSE	MSI	Wed, Sep 28, 2011	42.85	43.26	41.81	41.89
4544	NYSE	MSI	Tue, Sep 27, 2011	42.64	43.34	41.97	42.61
4543	NYSE	MSI	Mon, Sep 26, 2011	42.10	42.19	40.87	41.80
4542	NYSE	MSI	Fri, Sep 23, 2011	41.46	42.18	41.27	41.69
4541	NYSE	MSI	Thu, Sep 22, 2011	41.80	42.31	40.99	41.54
4540	NYSE	MSI	Wed, Sep 21, 2011	44.29	44.59	43.08	43.11
4539	NYSE	MSI	Tue, Sep 20, 2011	44.76	45.00	44.19	44.34
4538	NYSE	MSI	Mon, Sep 19, 2011	44.06	44.79	43.94	44.49
4537	NYSE	MSI	Fri, Sep 16, 2011	43.87	44.90	43.61	44.81
4536	NYSE	MSI	Thu, Sep 15, 2011	43.35	43.88	42.87	43.86
4535	NYSE	MSI	Wed, Sep 14, 2011	41.42	43.04	41.35	42.79
4534	NYSE	MSI	Tue, Sep 13, 2011	40.82	41.47	40.73	41.36
4533	NYSE	MSI	Mon, Sep 12, 2011	39.86	40.86	39.68	40.82
4532	NYSE	MSI	Fri, Sep 9, 2011	41.10	41.47	39.98	40.34
4531	NYSE	MSI	Thu, Sep 8, 2011	41.45	41.94	41.13	41.46
4530	NYSE	MSI	Wed, Sep 7, 2011	40.51	41.84	40.51	41.69
4529	NYSE	MSI	Tue, Sep 6, 2011	39.24	39.98	38.64	39.93
4528	NYSE	MSI	Fri, Sep 2, 2011	40.94	41.19	40.21	40.40
4527	NYSE	MSI	Thu, Sep 1, 2011	42.17	42.77	41.49	41.59
4526	NYSE	MSI	Wed, Aug 31, 2011	42.20	42.66	41.77	42.09
4525	NYSE	MSI	Tue, Aug 30, 2011	41.06	42.12	40.92	41.86
4524	NYSE	MSI	Mon, Aug 29, 2011	40.82	41.18	40.61	41.14
4523	NYSE	MSI	Fri, Aug 26, 2011	39.93	40.68	39.42	40.43
4522	NYSE	MSI	Thu, Aug 25, 2011	40.50	40.83	39.91	40.17
4521	NYSE	MSI	Wed, Aug 24, 2011	39.84	40.48	39.65	40.42
4520	NYSE	MSI	Tue, Aug 23, 2011	38.99	40.00	38.90	40.00
4519	NYSE	MSI	Mon, Aug 22, 2011	39.30	39.43	38.68	38.90
4518	NYSE	MSI	Fri, Aug 19, 2011	38.43	39.46	38.41	38.72
4517	NYSE	MSI	Thu, Aug 18, 2011	39.28	39.62	38.36	38.71
4516	NYSE	MSI	Wed, Aug 17, 2011	40.56	40.87	40.15	40.63
4515	NYSE	MSI	Tue, Aug 16, 2011	40.26	40.66	40.08	40.53
4514	NYSE	MSI	Mon, Aug 15, 2011	40.31	40.62	40.00	40.58
4513	NYSE	MSI	Fri, Aug 12, 2011	40.36	40.36	39.49	40.00
4512	NYSE	MSI	Thu, Aug 11, 2011	39.39	40.28	39.28	39.83
4511	NYSE	MSI	Wed, Aug 10, 2011	39.75	40.33	39.13	39.27
4510	NYSE	MSI	Tue, Aug 9, 2011	40.18	40.54	38.38	40.47
4509	NYSE	MSI	Mon, Aug 8, 2011	40.72	41.19	39.41	39.44
4508	NYSE	MSI	Fri, Aug 5, 2011	41.72	42.35	40.09	42.13
4507	NYSE	MSI	Thu, Aug 4, 2011	42.30	42.57	41.19	41.26
4506	NYSE	MSI	Wed, Aug 3, 2011	42.85	43.31	42.32	43.02
4505	NYSE	MSI	Tue, Aug 2, 2011	43.55	44.04	42.89	42.89
4504	NYSE	MSI	Mon, Aug 1, 2011	45.14	45.20	43.75	43.94
4503	NYSE	MSI	Fri, Jul 29, 2011	45.87	45.97	44.85	44.89
4502	NYSE	MSI	Thu, Jul 28, 2011	44.49	47.49	44.49	46.37
4501	NYSE	MSI	Wed, Jul 27, 2011	45.18	45.62	44.28	44.32
4500	NYSE	MSI	Tue, Jul 26, 2011	45.27	45.94	44.90	45.64
4499	NYSE	MSI	Mon, Jul 25, 2011	44.62	45.68	44.62	45.36
4498	NYSE	MSI	Fri, Jul 22, 2011	44.27	44.81	44.12	44.77
4497	NYSE	MSI	Thu, Jul 21, 2011	44.15	44.51	43.99	44.31
4496	NYSE	MSI	Wed, Jul 20, 2011	44.19	44.26	43.85	44.01
4495	NYSE	MSI	Tue, Jul 19, 2011	43.96	44.25	43.75	44.10
4494	NYSE	MSI	Mon, Jul 18, 2011	43.72	43.89	43.31	43.74
4493	NYSE	MSI	Fri, Jul 15, 2011	44.21	44.21	43.62	43.96
4492	NYSE	MSI	Thu, Jul 14, 2011	44.21	44.55	43.82	43.92
4491	NYSE	MSI	Wed, Jul 13, 2011	43.65	44.51	43.59	44.23
4490	NYSE	MSI	Tue, Jul 12, 2011	43.60	43.72	43.23	43.50
4489	NYSE	MSI	Mon, Jul 11, 2011	44.65	44.72	44.06	44.14
4488	NYSE	MSI	Fri, Jul 8, 2011	45.28	45.49	44.88	45.08
4487	NYSE	MSI	Thu, Jul 7, 2011	45.58	45.85	45.54	45.72
4486	NYSE	MSI	Wed, Jul 6, 2011	45.69	45.80	45.18	45.29
4485	NYSE	MSI	Tue, Jul 5, 2011	46.34	46.42	45.56	45.64
4484	NYSE	MSI	Fri, Jul 1, 2011	46.13	46.51	45.96	46.50
4483	NYSE	MSI	Thu, Jun 30, 2011	45.98	46.34	45.45	46.04
4482	NYSE	MSI	Wed, Jun 29, 2011	46.19	46.20	45.78	45.97
4481	NYSE	MSI	Tue, Jun 28, 2011	45.87	46.20	45.70	45.90
4480	NYSE	MSI	Mon, Jun 27, 2011	45.36	45.99	45.19	45.76
4479	NYSE	MSI	Fri, Jun 24, 2011	45.56	45.70	45.22	45.40
4478	NYSE	MSI	Thu, Jun 23, 2011	45.51	45.78	45.28	45.64
4477	NYSE	MSI	Wed, Jun 22, 2011	46.29	46.51	46.04	46.06
4476	NYSE	MSI	Tue, Jun 21, 2011	46.00	46.58	45.66	46.55
4475	NYSE	MSI	Mon, Jun 20, 2011	45.41	45.72	45.24	45.57
4474	NYSE	MSI	Fri, Jun 17, 2011	45.82	46.08	45.35	45.48
4473	NYSE	MSI	Thu, Jun 16, 2011	45.19	45.61	44.78	45.24
4472	NYSE	MSI	Wed, Jun 15, 2011	45.48	45.69	45.02	45.08
4471	NYSE	MSI	Tue, Jun 14, 2011	45.65	46.18	45.59	45.80
4470	NYSE	MSI	Mon, Jun 13, 2011	45.20	45.71	45.20	45.43
4469	NYSE	MSI	Fri, Jun 10, 2011	45.60	45.64	44.73	45.30
4468	NYSE	MSI	Thu, Jun 9, 2011	45.77	46.03	45.52	45.56
4467	NYSE	MSI	Wed, Jun 8, 2011	46.44	46.47	45.60	45.65
4466	NYSE	MSI	Tue, Jun 7, 2011	46.54	47.00	46.52	46.65
4465	NYSE	MSI	Mon, Jun 6, 2011	46.43	46.83	46.23	46.45
4464	NYSE	MSI	Fri, Jun 3, 2011	46.75	46.89	46.26	46.47
4463	NYSE	MSI	Thu, Jun 2, 2011	46.89	47.39	46.66	47.30
4462	NYSE	MSI	Wed, Jun 1, 2011	47.62	47.91	46.88	46.88
4461	NYSE	MSI	Tue, May 31, 2011	47.74	47.91	47.37	47.87
4460	NYSE	MSI	Fri, May 27, 2011	47.00	47.62	46.97	47.58
4459	NYSE	MSI	Thu, May 26, 2011	46.29	47.00	46.28	46.88
4458	NYSE	MSI	Wed, May 25, 2011	46.13	46.94	46.03	46.49
4457	NYSE	MSI	Tue, May 24, 2011	46.47	46.88	46.29	46.35
4456	NYSE	MSI	Mon, May 23, 2011	45.88	46.41	45.49	46.15
4455	NYSE	MSI	Fri, May 20, 2011	47.06	47.20	46.55	46.78
4454	NYSE	MSI	Thu, May 19, 2011	47.14	47.26	46.75	47.10
4453	NYSE	MSI	Wed, May 18, 2011	46.45	47.14	46.39	47.08
4452	NYSE	MSI	Tue, May 17, 2011	46.28	46.66	45.95	46.52
4451	NYSE	MSI	Mon, May 16, 2011	46.47	46.94	46.10	46.29
4450	NYSE	MSI	Fri, May 13, 2011	47.30	47.45	46.48	46.65
4449	NYSE	MSI	Thu, May 12, 2011	46.88	47.50	46.70	47.24
4448	NYSE	MSI	Wed, May 11, 2011	46.90	47.39	46.90	47.10
4447	NYSE	MSI	Tue, May 10, 2011	46.48	47.21	46.39	47.21
4446	NYSE	MSI	Mon, May 9, 2011	45.86	46.64	45.69	46.56
4445	NYSE	MSI	Fri, May 6, 2011	45.65	46.53	45.30	46.02
4444	NYSE	MSI	Thu, May 5, 2011	44.61	45.69	44.59	45.32
4443	NYSE	MSI	Wed, May 4, 2011	45.12	45.37	44.57	44.72
4442	NYSE	MSI	Tue, May 3, 2011	45.59	45.78	44.94	45.19
4441	NYSE	MSI	Mon, May 2, 2011	45.98	46.50	45.58	45.59
4440	NYSE	MSI	Fri, Apr 29, 2011	46.56	46.60	45.45	45.88
4439	NYSE	MSI	Thu, Apr 28, 2011	44.89	47.64	44.51	46.66
4438	NYSE	MSI	Wed, Apr 27, 2011	43.53	43.68	43.01	43.42
4437	NYSE	MSI	Tue, Apr 26, 2011	44.26	44.47	42.50	43.48
4436	NYSE	MSI	Mon, Apr 25, 2011	44.23	44.50	43.86	44.10
4435	NYSE	MSI	Thu, Apr 21, 2011	44.14	44.35	43.81	44.20
4434	NYSE	MSI	Wed, Apr 20, 2011	44.27	44.37	43.75	44.00
4433	NYSE	MSI	Tue, Apr 19, 2011	43.61	43.97	43.40	43.87
4432	NYSE	MSI	Mon, Apr 18, 2011	43.12	43.54	42.89	43.45
4431	NYSE	MSI	Fri, Apr 15, 2011	44.04	44.06	43.74	43.81
4430	NYSE	MSI	Thu, Apr 14, 2011	43.74	44.07	43.52	43.95
4429	NYSE	MSI	Wed, Apr 13, 2011	44.00	44.54	43.91	44.18
4428	NYSE	MSI	Tue, Apr 12, 2011	43.69	44.03	43.42	43.85
4427	NYSE	MSI	Mon, Apr 11, 2011	43.84	44.27	43.84	44.19
4426	NYSE	MSI	Fri, Apr 8, 2011	44.29	44.47	43.74	43.86
4425	NYSE	MSI	Thu, Apr 7, 2011	44.11	44.68	43.97	44.24
4424	NYSE	MSI	Wed, Apr 6, 2011	43.78	44.49	43.32	44.27
4423	NYSE	MSI	Tue, Apr 5, 2011	43.98	44.76	43.98	44.17
4422	NYSE	MSI	Mon, Apr 4, 2011	44.47	44.50	43.85	44.30
4421	NYSE	MSI	Fri, Apr 1, 2011	44.74	44.87	44.15	44.40
4420	NYSE	MSI	Thu, Mar 31, 2011	44.53	44.94	44.35	44.69
4419	NYSE	MSI	Wed, Mar 30, 2011	44.30	44.70	44.14	44.56
4418	NYSE	MSI	Tue, Mar 29, 2011	44.16	44.23	43.71	44.12
4417	NYSE	MSI	Mon, Mar 28, 2011	44.07	44.24	43.87	43.97
4416	NYSE	MSI	Fri, Mar 25, 2011	44.63	44.88	43.93	43.95
4415	NYSE	MSI	Thu, Mar 24, 2011	43.48	44.50	43.27	44.46
4414	NYSE	MSI	Wed, Mar 23, 2011	42.60	43.29	42.34	43.16
4413	NYSE	MSI	Tue, Mar 22, 2011	42.13	42.71	41.97	42.66
4412	NYSE	MSI	Mon, Mar 21, 2011	41.91	42.12	41.67	42.04
4411	NYSE	MSI	Fri, Mar 18, 2011	41.66	41.75	41.15	41.63
4410	NYSE	MSI	Thu, Mar 17, 2011	41.16	41.45	40.89	41.19
4409	NYSE	MSI	Wed, Mar 16, 2011	40.30	41.45	40.15	40.64
4408	NYSE	MSI	Tue, Mar 15, 2011	39.84	40.82	39.59	40.51
4407	NYSE	MSI	Mon, Mar 14, 2011	40.73	41.30	40.45	40.99
4406	NYSE	MSI	Fri, Mar 11, 2011	40.01	41.36	39.71	41.24
4405	NYSE	MSI	Thu, Mar 10, 2011	40.76	40.87	40.24	40.30
4404	NYSE	MSI	Wed, Mar 9, 2011	41.32	41.53	41.01	41.27
4403	NYSE	MSI	Tue, Mar 8, 2011	40.61	41.82	40.09	41.59
4402	NYSE	MSI	Mon, Mar 7, 2011	40.06	40.50	39.87	40.22
4401	NYSE	MSI	Fri, Mar 4, 2011	40.15	40.23	39.90	40.15
4400	NYSE	MSI	Thu, Mar 3, 2011	39.41	40.56	39.36	40.27
4399	NYSE	MSI	Wed, Mar 2, 2011	37.93	39.38	37.93	39.29
4398	NYSE	MSI	Tue, Mar 1, 2011	38.68	38.86	38.02	38.19
4397	NYSE	MSI	Mon, Feb 28, 2011	38.31	38.71	38.17	38.64
4396	NYSE	MSI	Fri, Feb 25, 2011	37.77	38.14	37.49	38.14
4395	NYSE	MSI	Thu, Feb 24, 2011	37.46	37.70	37.19	37.53
4394	NYSE	MSI	Wed, Feb 23, 2011	37.90	38.10	37.06	37.39
4393	NYSE	MSI	Tue, Feb 22, 2011	38.58	38.80	37.96	38.04
4392	NYSE	MSI	Fri, Feb 18, 2011	39.00	39.46	38.77	39.01
4391	NYSE	MSI	Thu, Feb 17, 2011	38.66	38.97	38.50	38.92
4390	NYSE	MSI	Wed, Feb 16, 2011	38.97	39.12	38.67	38.77
4389	NYSE	MSI	Tue, Feb 15, 2011	38.82	39.29	38.55	38.80
4388	NYSE	MSI	Mon, Feb 14, 2011	39.34	39.47	38.83	39.03
4387	NYSE	MSI	Fri, Feb 11, 2011	39.21	39.83	39.13	39.34
4386	NYSE	MSI	Thu, Feb 10, 2011	39.28	39.70	38.93	39.38
4385	NYSE	MSI	Wed, Feb 9, 2011	39.79	39.98	39.47	39.55
4384	NYSE	MSI	Tue, Feb 8, 2011	40.39	40.45	39.84	39.86
4383	NYSE	MSI	Mon, Feb 7, 2011	39.40	40.51	39.35	40.41
4382	NYSE	MSI	Fri, Feb 4, 2011	38.66	39.33	38.43	39.31
4381	NYSE	MSI	Thu, Feb 3, 2011	38.51	39.03	38.38	38.79
4380	NYSE	MSI	Wed, Feb 2, 2011	38.67	39.11	38.35	38.61
4379	NYSE	MSI	Tue, Feb 1, 2011	38.91	39.23	38.83	39.02
4378	NYSE	MSI	Mon, Jan 31, 2011	37.99	38.92	37.86	38.77
4377	NYSE	MSI	Fri, Jan 28, 2011	38.79	39.04	37.87	37.96
4376	NYSE	MSI	Thu, Jan 27, 2011	38.39	39.23	38.30	38.58
4375	NYSE	MSI	Wed, Jan 26, 2011	38.62	39.40	38.60	39.24
4374	NYSE	MSI	Tue, Jan 25, 2011	37.95	38.74	37.73	38.70
4373	NYSE	MSI	Mon, Jan 24, 2011	37.13	38.68	37.13	38.66
4372	NYSE	MSI	Fri, Jan 21, 2011	37.26	37.66	37.07	37.15
4371	NYSE	MSI	Thu, Jan 20, 2011	37.19	37.34	36.52	37.04
4370	NYSE	MSI	Wed, Jan 19, 2011	37.55	37.62	37.12	37.34
4369	NYSE	MSI	Tue, Jan 18, 2011	37.93	38.19	37.60	37.71
4368	NYSE	MSI	Fri, Jan 14, 2011	37.68	38.29	37.56	38.28
4367	NYSE	MSI	Thu, Jan 13, 2011	37.77	38.17	37.77	37.85
4366	NYSE	MSI	Wed, Jan 12, 2011	38.32	38.60	37.84	37.96
4365	NYSE	MSI	Tue, Jan 11, 2011	38.61	38.95	38.17	38.38
4364	NYSE	MSI	Mon, Jan 10, 2011	38.63	39.31	38.35	38.53
4363	NYSE	MSI	Fri, Jan 7, 2011	39.54	39.65	38.53	38.90
4362	NYSE	MSI	Thu, Jan 6, 2011	39.92	40.09	39.02	39.68
4361	NYSE	MSI	Wed, Jan 5, 2011	39.09	40.37	39.00	39.83
4360	NYSE	MSI	Tue, Jan 4, 2011	37.30	39.99	37.12	39.77
4359	NYSE	MSI	Mon, Jan 3, 2011	37.27	37.80	37.19	37.31
4358	NYSE	MSI	Fri, Dec 31, 2010	36.49	37.23	36.45	37.15
4357	NYSE	MSI	Thu, Dec 30, 2010	36.70	36.94	36.53	36.53
4356	NYSE	MSI	Wed, Dec 29, 2010	36.65	36.94	36.57	36.74
4355	NYSE	MSI	Tue, Dec 28, 2010	36.70	37.06	36.57	36.70
4354	NYSE	MSI	Mon, Dec 27, 2010	37.19	37.23	36.37	36.82
4353	NYSE	MSI	Thu, Dec 23, 2010	37.23	37.51	36.86	37.06
4352	NYSE	MSI	Wed, Dec 22, 2010	36.70	37.60	36.61	37.23
4351	NYSE	MSI	Tue, Dec 21, 2010	36.45	37.51	36.16	36.86
4350	NYSE	MSI	Mon, Dec 20, 2010	36.37	36.65	35.67	36.37
4349	NYSE	MSI	Fri, Dec 17, 2010	36.29	36.49	35.84	36.37
4348	NYSE	MSI	Thu, Dec 16, 2010	34.73	36.65	34.73	36.37
4347	NYSE	MSI	Wed, Dec 15, 2010	34.36	34.98	34.20	34.69
4346	NYSE	MSI	Tue, Dec 14, 2010	34.36	34.93	34.32	34.65
4345	NYSE	MSI	Mon, Dec 13, 2010	35.43	35.79	34.52	34.65
4344	NYSE	MSI	Fri, Dec 10, 2010	34.12	35.59	34.07	35.38
4343	NYSE	MSI	Thu, Dec 9, 2010	33.58	34.38	33.34	34.14
4342	NYSE	MSI	Wed, Dec 8, 2010	33.13	33.87	33.05	33.71
4341	NYSE	MSI	Tue, Dec 7, 2010	33.58	33.79	33.09	33.13
4340	NYSE	MSI	Mon, Dec 6, 2010	33.38	33.95	33.38	33.54
4339	NYSE	MSI	Fri, Dec 3, 2010	32.48	33.83	32.15	33.75
4338	NYSE	MSI	Thu, Dec 2, 2010	32.31	32.80	32.23	32.64
4337	NYSE	MSI	Wed, Dec 1, 2010	32.23	33.58	32.03	32.78
4336	NYSE	MSI	Tue, Nov 30, 2010	31.58	31.94	31.33	31.37
4335	NYSE	MSI	Mon, Nov 29, 2010	31.90	32.15	31.54	31.82
4334	NYSE	MSI	Fri, Nov 26, 2010	32.07	32.27	31.99	32.03
4333	NYSE	MSI	Wed, Nov 24, 2010	32.35	32.76	32.09	32.47
4332	NYSE	MSI	Tue, Nov 23, 2010	32.68	32.80	31.99	32.19
4331	NYSE	MSI	Mon, Nov 22, 2010	32.97	33.34	32.56	33.13
4330	NYSE	MSI	Fri, Nov 19, 2010	33.13	33.54	32.89	33.23
4329	NYSE	MSI	Thu, Nov 18, 2010	32.85	33.42	32.68	33.32
4328	NYSE	MSI	Wed, Nov 17, 2010	32.07	32.68	31.99	32.40
4327	NYSE	MSI	Tue, Nov 16, 2010	32.89	32.93	31.90	31.99
4326	NYSE	MSI	Mon, Nov 15, 2010	33.42	33.58	32.48	32.52
4325	NYSE	MSI	Fri, Nov 12, 2010	32.97	33.13	32.44	32.72
4324	NYSE	MSI	Thu, Nov 11, 2010	32.93	33.38	32.07	33.17
4323	NYSE	MSI	Wed, Nov 10, 2010	33.46	33.62	33.01	33.58
4322	NYSE	MSI	Tue, Nov 9, 2010	33.42	33.91	33.17	33.62
4321	NYSE	MSI	Mon, Nov 8, 2010	33.42	33.91	33.05	33.38
4320	NYSE	MSI	Fri, Nov 5, 2010	33.13	33.62	32.97	33.58
4319	NYSE	MSI	Thu, Nov 4, 2010	33.21	33.30	32.85	33.17
4318	NYSE	MSI	Wed, Nov 3, 2010	33.21	33.21	32.35	32.97
4317	NYSE	MSI	Tue, Nov 2, 2010	33.05	33.13	32.23	32.76
4316	NYSE	MSI	Mon, Nov 1, 2010	33.34	33.79	32.64	32.85
4315	NYSE	MSI	Fri, Oct 29, 2010	33.13	33.66	32.89	33.42
4314	NYSE	MSI	Thu, Oct 28, 2010	34.89	35.67	33.13	33.30
4313	NYSE	MSI	Wed, Oct 27, 2010	32.52	33.30	32.31	33.13
4312	NYSE	MSI	Tue, Oct 26, 2010	32.27	32.89	32.19	32.19
4311	NYSE	MSI	Mon, Oct 25, 2010	32.19	32.76	32.11	32.48
4310	NYSE	MSI	Fri, Oct 22, 2010	31.74	32.44	31.70	32.07
4309	NYSE	MSI	Thu, Oct 21, 2010	32.64	32.76	31.54	31.78
4308	NYSE	MSI	Wed, Oct 20, 2010	32.56	32.85	32.40	32.60
4307	NYSE	MSI	Tue, Oct 19, 2010	31.99	32.80	31.74	32.31
4306	NYSE	MSI	Mon, Oct 18, 2010	32.23	32.46	31.66	32.29
4305	NYSE	MSI	Fri, Oct 15, 2010	32.97	33.09	32.33	32.57
4304	NYSE	MSI	Thu, Oct 14, 2010	33.13	33.34	32.27	32.60
4303	NYSE	MSI	Wed, Oct 13, 2010	33.42	33.62	33.09	33.26
4302	NYSE	MSI	Tue, Oct 12, 2010	33.79	33.99	32.93	33.30
4301	NYSE	MSI	Mon, Oct 11, 2010	33.91	34.32	33.75	33.95
4300	NYSE	MSI	Fri, Oct 8, 2010	34.65	34.65	33.66	33.99
4299	NYSE	MSI	Thu, Oct 7, 2010	35.22	35.47	34.52	35.18
4298	NYSE	MSI	Wed, Oct 6, 2010	34.93	35.71	34.55	35.06
4297	NYSE	MSI	Tue, Oct 5, 2010	34.48	35.43	34.48	35.38
4296	NYSE	MSI	Mon, Oct 4, 2010	34.89	35.30	34.16	34.65
4295	NYSE	MSI	Fri, Oct 1, 2010	35.06	35.43	34.77	35.06
4294	NYSE	MSI	Thu, Sep 30, 2010	35.06	35.55	34.32	34.93
4293	NYSE	MSI	Wed, Sep 29, 2010	34.81	35.18	34.61	35.06
4292	NYSE	MSI	Tue, Sep 28, 2010	35.10	35.22	34.40	35.14
4291	NYSE	MSI	Mon, Sep 27, 2010	35.34	35.51	34.98	35.14
4290	NYSE	MSI	Fri, Sep 24, 2010	34.61	35.79	34.43	35.55
4289	NYSE	MSI	Thu, Sep 23, 2010	33.54	34.44	33.42	34.32
4288	NYSE	MSI	Wed, Sep 22, 2010	33.99	34.28	33.66	33.95
4287	NYSE	MSI	Tue, Sep 21, 2010	34.40	34.65	33.95	34.12
4286	NYSE	MSI	Mon, Sep 20, 2010	34.40	34.61	33.99	34.61
4285	NYSE	MSI	Fri, Sep 17, 2010	34.61	34.77	33.79	34.32
4284	NYSE	MSI	Thu, Sep 16, 2010	34.24	34.48	33.75	34.44
4283	NYSE	MSI	Wed, Sep 15, 2010	33.79	34.32	33.26	34.24
4282	NYSE	MSI	Tue, Sep 14, 2010	33.71	34.07	33.26	33.79
4281	NYSE	MSI	Mon, Sep 13, 2010	32.76	33.99	32.64	33.91
4280	NYSE	MSI	Fri, Sep 10, 2010	32.52	33.09	32.23	32.44
4279	NYSE	MSI	Thu, Sep 9, 2010	32.89	33.34	32.44	32.68
4278	NYSE	MSI	Wed, Sep 8, 2010	32.11	32.89	31.90	32.68
4277	NYSE	MSI	Tue, Sep 7, 2010	32.48	32.48	31.70	32.07
4276	NYSE	MSI	Fri, Sep 3, 2010	32.52	32.80	32.15	32.52
4275	NYSE	MSI	Thu, Sep 2, 2010	31.66	32.35	31.37	32.19
4274	NYSE	MSI	Wed, Sep 1, 2010	31.33	32.11	31.33	31.65
4273	NYSE	MSI	Tue, Aug 31, 2010	30.80	31.13	30.68	30.80
4272	NYSE	MSI	Mon, Aug 30, 2010	31.29	31.41	30.72	30.80
4271	NYSE	MSI	Fri, Aug 27, 2010	31.21	31.74	30.63	31.45
4270	NYSE	MSI	Thu, Aug 26, 2010	30.80	30.96	30.51	30.72
4269	NYSE	MSI	Wed, Aug 25, 2010	30.22	30.88	30.22	30.72
4268	NYSE	MSI	Tue, Aug 24, 2010	30.02	30.94	29.86	30.55
4267	NYSE	MSI	Mon, Aug 23, 2010	30.80	31.13	30.35	30.47
4266	NYSE	MSI	Fri, Aug 20, 2010	30.76	31.25	30.43	30.63
4265	NYSE	MSI	Thu, Aug 19, 2010	31.99	31.99	30.59	30.88
4264	NYSE	MSI	Wed, Aug 18, 2010	31.90	32.27	31.78	31.90
4263	NYSE	MSI	Tue, Aug 17, 2010	32.19	32.35	31.74	31.94
4262	NYSE	MSI	Mon, Aug 16, 2010	31.17	32.19	31.04	31.99
4261	NYSE	MSI	Fri, Aug 13, 2010	32.68	32.85	31.21	31.29
4260	NYSE	MSI	Thu, Aug 12, 2010	31.17	33.17	31.04	32.85
4259	NYSE	MSI	Wed, Aug 11, 2010	32.31	32.31	31.37	31.54
4258	NYSE	MSI	Tue, Aug 10, 2010	32.40	33.09	32.11	32.93
4257	NYSE	MSI	Mon, Aug 9, 2010	32.97	33.26	32.60	32.68
4256	NYSE	MSI	Fri, Aug 6, 2010	32.56	32.85	32.07	32.76
4255	NYSE	MSI	Thu, Aug 5, 2010	32.89	33.50	32.15	32.85
4254	NYSE	MSI	Wed, Aug 4, 2010	32.15	33.50	31.82	33.01
4253	NYSE	MSI	Tue, Aug 3, 2010	30.92	31.45	30.63	31.21
4252	NYSE	MSI	Mon, Aug 2, 2010	31.13	31.49	30.80	31.21
4251	NYSE	MSI	Fri, Jul 30, 2010	31.13	31.29	30.51	30.68
4250	NYSE	MSI	Thu, Jul 29, 2010	31.49	32.89	31.17	31.17
4249	NYSE	MSI	Wed, Jul 28, 2010	31.62	31.78	31.21	31.45
4248	NYSE	MSI	Tue, Jul 27, 2010	32.44	32.68	31.62	31.70
4247	NYSE	MSI	Mon, Jul 26, 2010	31.74	32.40	31.45	32.19
4246	NYSE	MSI	Fri, Jul 23, 2010	31.74	32.27	31.08	31.74
4245	NYSE	MSI	Thu, Jul 22, 2010	32.64	32.74	31.54	31.90
4244	NYSE	MSI	Wed, Jul 21, 2010	32.68	32.80	31.86	32.40
4243	NYSE	MSI	Tue, Jul 20, 2010	32.07	33.17	31.29	32.76
4242	NYSE	MSI	Mon, Jul 19, 2010	31.29	32.89	30.76	32.44
4241	NYSE	MSI	Fri, Jul 16, 2010	31.45	31.94	30.43	30.72
4240	NYSE	MSI	Thu, Jul 15, 2010	31.13	31.74	30.55	31.62
4239	NYSE	MSI	Wed, Jul 14, 2010	29.77	30.96	29.73	30.55
4238	NYSE	MSI	Tue, Jul 13, 2010	29.00	29.82	28.71	29.53
4237	NYSE	MSI	Mon, Jul 12, 2010	27.56	28.87	27.56	28.63
4236	NYSE	MSI	Fri, Jul 9, 2010	28.01	28.05	27.44	27.69
4235	NYSE	MSI	Thu, Jul 8, 2010	28.01	28.22	27.64	28.05
4234	NYSE	MSI	Wed, Jul 7, 2010	26.83	27.93	26.83	27.81
4233	NYSE	MSI	Tue, Jul 6, 2010	26.99	27.36	26.58	26.78
4232	NYSE	MSI	Fri, Jul 2, 2010	26.74	26.83	26.21	26.54
4231	NYSE	MSI	Thu, Jul 1, 2010	26.78	26.95	26.05	26.70
4230	NYSE	MSI	Wed, Jun 30, 2010	27.81	28.14	26.62	26.70
4229	NYSE	MSI	Tue, Jun 29, 2010	28.71	28.71	27.56	27.85
4228	NYSE	MSI	Mon, Jun 28, 2010	29.20	29.45	28.87	28.95
4227	NYSE	MSI	Fri, Jun 25, 2010	28.75	29.36	28.46	28.95
4226	NYSE	MSI	Thu, Jun 24, 2010	29.61	29.65	28.50	28.63
4225	NYSE	MSI	Wed, Jun 23, 2010	29.41	30.14	28.91	29.90
4224	NYSE	MSI	Tue, Jun 22, 2010	29.28	29.98	29.20	29.49
4223	NYSE	MSI	Mon, Jun 21, 2010	29.94	30.22	29.20	29.36
4222	NYSE	MSI	Fri, Jun 18, 2010	29.36	29.73	29.16	29.73
4221	NYSE	MSI	Thu, Jun 17, 2010	29.08	29.45	28.63	29.45
4220	NYSE	MSI	Wed, Jun 16, 2010	28.42	29.36	28.42	29.12
4219	NYSE	MSI	Tue, Jun 15, 2010	28.71	29.36	28.63	28.91
4218	NYSE	MSI	Mon, Jun 14, 2010	29.36	29.45	28.46	28.50
4217	NYSE	MSI	Fri, Jun 11, 2010	28.01	29.45	27.69	29.12
4216	NYSE	MSI	Thu, Jun 10, 2010	27.77	28.79	27.52	28.01
4215	NYSE	MSI	Wed, Jun 9, 2010	27.32	27.89	27.19	27.36
4214	NYSE	MSI	Tue, Jun 8, 2010	26.74	27.36	26.70	27.28
4213	NYSE	MSI	Mon, Jun 7, 2010	27.44	27.60	26.78	26.91
4212	NYSE	MSI	Fri, Jun 4, 2010	27.77	27.93	27.19	27.45
4211	NYSE	MSI	Thu, Jun 3, 2010	27.97	28.18	27.64	28.14
4210	NYSE	MSI	Wed, Jun 2, 2010	27.69	28.14	27.56	28.05
4209	NYSE	MSI	Tue, Jun 1, 2010	27.73	28.30	27.40	27.44
4208	NYSE	MSI	Fri, May 28, 2010	28.30	28.42	27.81	28.05
4207	NYSE	MSI	Thu, May 27, 2010	28.22	28.38	28.01	28.34
4206	NYSE	MSI	Wed, May 26, 2010	27.52	28.50	27.44	27.69
4205	NYSE	MSI	Tue, May 25, 2010	27.07	27.69	26.66	27.64
4204	NYSE	MSI	Mon, May 24, 2010	27.60	28.05	27.48	27.56
4203	NYSE	MSI	Fri, May 21, 2010	27.07	28.26	26.91	28.01
4202	NYSE	MSI	Thu, May 20, 2010	27.32	28.14	27.07	27.44
4201	NYSE	MSI	Wed, May 19, 2010	27.73	28.26	27.48	27.89
4200	NYSE	MSI	Tue, May 18, 2010	28.38	28.55	27.64	27.77
4199	NYSE	MSI	Mon, May 17, 2010	27.64	28.14	27.56	28.05
4198	NYSE	MSI	Fri, May 14, 2010	27.93	27.97	27.40	27.81
4197	NYSE	MSI	Thu, May 13, 2010	28.38	28.50	27.89	28.01
4196	NYSE	MSI	Wed, May 12, 2010	28.63	29.08	28.50	28.59
4195	NYSE	MSI	Tue, May 11, 2010	28.22	29.16	28.14	28.63
4194	NYSE	MSI	Mon, May 10, 2010	28.14	28.55	27.89	28.42
4193	NYSE	MSI	Fri, May 7, 2010	27.19	27.69	26.54	27.03
4192	NYSE	MSI	Thu, May 6, 2010	28.05	28.63	25.60	27.36
4191	NYSE	MSI	Wed, May 5, 2010	28.42	28.71	27.85	28.14
4190	NYSE	MSI	Tue, May 4, 2010	28.87	29.12	28.30	28.50
4189	NYSE	MSI	Mon, May 3, 2010	29.36	29.45	28.50	29.08
4188	NYSE	MSI	Fri, Apr 30, 2010	29.32	29.57	28.59	28.95
4187	NYSE	MSI	Thu, Apr 29, 2010	30.43	30.76	29.04	29.32
4186	NYSE	MSI	Wed, Apr 28, 2010	27.97	28.50	27.60	28.34
4185	NYSE	MSI	Tue, Apr 27, 2010	29.04	29.24	28.18	28.30
4184	NYSE	MSI	Mon, Apr 26, 2010	29.24	29.49	28.79	29.32
4183	NYSE	MSI	Fri, Apr 23, 2010	29.08	29.86	28.91	29.04
4182	NYSE	MSI	Thu, Apr 22, 2010	29.45	29.49	28.59	29.00
4181	NYSE	MSI	Wed, Apr 21, 2010	30.27	30.31	29.77	30.06
4180	NYSE	MSI	Tue, Apr 20, 2010	30.35	30.55	29.90	30.39
4179	NYSE	MSI	Mon, Apr 19, 2010	29.77	30.47	29.69	30.27
4178	NYSE	MSI	Fri, Apr 16, 2010	30.84	30.88	29.41	29.94
4177	NYSE	MSI	Thu, Apr 15, 2010	31.17	31.74	31.00	31.08
4176	NYSE	MSI	Wed, Apr 14, 2010	30.63	31.74	30.55	31.41
4175	NYSE	MSI	Tue, Apr 13, 2010	30.31	30.70	30.02	30.35
4174	NYSE	MSI	Mon, Apr 12, 2010	30.18	30.76	30.06	30.39
4173	NYSE	MSI	Fri, Apr 9, 2010	30.39	30.43	30.06	30.27
4172	NYSE	MSI	Thu, Apr 8, 2010	29.49	30.51	29.28	30.43
4171	NYSE	MSI	Wed, Apr 7, 2010	29.65	29.90	29.49	29.61
4170	NYSE	MSI	Tue, Apr 6, 2010	29.04	30.18	29.00	29.82
4169	NYSE	MSI	Mon, Apr 5, 2010	28.95	29.41	28.59	29.32
4168	NYSE	MSI	Thu, Apr 1, 2010	29.08	29.45	28.67	28.91
4167	NYSE	MSI	Wed, Mar 31, 2010	29.24	29.53	28.71	28.75
4166	NYSE	MSI	Tue, Mar 30, 2010	29.61	29.90	29.20	29.49
4165	NYSE	MSI	Mon, Mar 29, 2010	29.57	29.86	29.41	29.61
4164	NYSE	MSI	Fri, Mar 26, 2010	29.53	30.10	29.28	29.36
4163	NYSE	MSI	Thu, Mar 25, 2010	30.10	30.76	29.61	29.65
4162	NYSE	MSI	Wed, Mar 24, 2010	30.02	30.14	29.65	29.69
4161	NYSE	MSI	Tue, Mar 23, 2010	29.94	30.35	29.77	30.10
4160	NYSE	MSI	Mon, Mar 22, 2010	29.16	30.02	29.12	29.73
4159	NYSE	MSI	Fri, Mar 19, 2010	30.22	30.39	29.08	29.41
4158	NYSE	MSI	Thu, Mar 18, 2010	29.69	30.31	29.57	30.10
4157	NYSE	MSI	Wed, Mar 17, 2010	30.35	30.39	29.53	29.77
4156	NYSE	MSI	Tue, Mar 16, 2010	28.75	30.35	28.75	30.22
4155	NYSE	MSI	Mon, Mar 15, 2010	28.59	28.87	28.09	28.79
4154	NYSE	MSI	Fri, Mar 12, 2010	28.75	29.08	28.46	28.71
4153	NYSE	MSI	Thu, Mar 11, 2010	29.00	29.32	28.71	28.79
4152	NYSE	MSI	Wed, Mar 10, 2010	28.42	29.45	28.42	29.12
4151	NYSE	MSI	Tue, Mar 9, 2010	27.97	28.79	27.89	28.55
4150	NYSE	MSI	Mon, Mar 8, 2010	28.59	28.59	28.09	28.30
4149	NYSE	MSI	Fri, Mar 5, 2010	28.05	28.67	27.89	28.46
4148	NYSE	MSI	Thu, Mar 4, 2010	28.26	28.26	27.56	27.85
4147	NYSE	MSI	Wed, Mar 3, 2010	27.93	28.67	27.93	28.14
4146	NYSE	MSI	Tue, Mar 2, 2010	27.73	27.93	27.28	27.89
4145	NYSE	MSI	Mon, Mar 1, 2010	27.77	27.89	27.07	27.60
4144	NYSE	MSI	Fri, Feb 26, 2010	27.64	28.05	27.44	27.69
4143	NYSE	MSI	Thu, Feb 25, 2010	27.40	28.14	27.07	28.05
4142	NYSE	MSI	Wed, Feb 24, 2010	27.89	28.01	27.60	27.81
4141	NYSE	MSI	Tue, Feb 23, 2010	28.09	28.14	27.64	27.77
4140	NYSE	MSI	Mon, Feb 22, 2010	28.79	28.87	28.01	28.14
4139	NYSE	MSI	Fri, Feb 19, 2010	28.63	28.95	28.46	28.71
4138	NYSE	MSI	Thu, Feb 18, 2010	29.04	29.12	28.59	28.71
4137	NYSE	MSI	Wed, Feb 17, 2010	29.82	29.90	28.63	29.12
4136	NYSE	MSI	Tue, Feb 16, 2010	29.86	30.06	29.28	29.73
4135	NYSE	MSI	Fri, Feb 12, 2010	27.89	29.86	27.64	29.28
4134	NYSE	MSI	Thu, Feb 11, 2010	27.03	27.32	26.91	27.23
4133	NYSE	MSI	Wed, Feb 10, 2010	26.83	27.40	26.74	27.15
4132	NYSE	MSI	Tue, Feb 9, 2010	27.23	27.52	26.58	26.78
4131	NYSE	MSI	Mon, Feb 8, 2010	27.11	27.44	26.66	26.91
4130	NYSE	MSI	Fri, Feb 5, 2010	26.58	26.62	25.92	26.21
4129	NYSE	MSI	Thu, Feb 4, 2010	26.99	27.03	25.76	25.88
4128	NYSE	MSI	Wed, Feb 3, 2010	26.78	27.93	26.62	27.40
4127	NYSE	MSI	Tue, Feb 2, 2010	26.09	27.03	25.64	26.83
4126	NYSE	MSI	Mon, Feb 1, 2010	25.51	26.01	25.23	25.92
4125	NYSE	MSI	Fri, Jan 29, 2010	26.33	26.37	24.74	25.19
4124	NYSE	MSI	Thu, Jan 28, 2010	27.23	27.93	25.92	26.54
4123	NYSE	MSI	Wed, Jan 27, 2010	29.49	30.45	29.34	30.31
4122	NYSE	MSI	Tue, Jan 26, 2010	29.53	29.94	29.24	29.45
4121	NYSE	MSI	Mon, Jan 25, 2010	30.10	30.47	29.36	29.41
4120	NYSE	MSI	Fri, Jan 22, 2010	29.90	30.47	29.32	29.53
4119	NYSE	MSI	Thu, Jan 21, 2010	30.84	31.04	29.98	30.18
4118	NYSE	MSI	Wed, Jan 20, 2010	30.96	30.96	30.27	30.63
4117	NYSE	MSI	Tue, Jan 19, 2010	31.04	31.49	30.51	31.29
4116	NYSE	MSI	Fri, Jan 15, 2010	31.54	31.66	30.84	31.04
4115	NYSE	MSI	Thu, Jan 14, 2010	30.96	32.01	30.92	31.58
4114	NYSE	MSI	Wed, Jan 13, 2010	30.35	31.33	30.35	31.13
4113	NYSE	MSI	Tue, Jan 12, 2010	31.29	31.33	30.06	30.31
4112	NYSE	MSI	Mon, Jan 11, 2010	32.27	32.27	31.41	31.45
4111	NYSE	MSI	Fri, Jan 8, 2010	33.13	33.26	31.66	31.78
4110	NYSE	MSI	Thu, Jan 7, 2010	32.80	33.54	32.64	33.30
4109	NYSE	MSI	Wed, Jan 6, 2010	32.76	32.93	32.27	32.64
4108	NYSE	MSI	Tue, Jan 5, 2010	32.56	33.83	31.62	32.19
4107	NYSE	MSI	Mon, Jan 4, 2010	32.27	32.85	32.23	32.64
4106	NYSE	MSI	Thu, Dec 31, 2009	31.66	32.19	31.41	31.78
4105	NYSE	MSI	Wed, Dec 30, 2009	31.99	31.99	31.45	31.74
4104	NYSE	MSI	Tue, Dec 29, 2009	32.15	32.35	31.49	31.94
4103	NYSE	MSI	Mon, Dec 28, 2009	32.76	33.09	31.41	32.11
4102	NYSE	MSI	Thu, Dec 24, 2009	32.85	33.17	32.56	32.68
4101	NYSE	MSI	Wed, Dec 23, 2009	33.34	33.54	32.44	32.48
4100	NYSE	MSI	Tue, Dec 22, 2009	34.32	34.44	32.85	33.17
4099	NYSE	MSI	Mon, Dec 21, 2009	35.18	35.34	34.12	34.36
4098	NYSE	MSI	Fri, Dec 18, 2009	33.58	35.47	33.46	34.93
4097	NYSE	MSI	Thu, Dec 17, 2009	33.50	33.93	33.17	33.21
4096	NYSE	MSI	Wed, Dec 16, 2009	34.20	34.44	33.87	33.87
4095	NYSE	MSI	Tue, Dec 15, 2009	33.83	34.57	33.58	33.99
4094	NYSE	MSI	Mon, Dec 14, 2009	34.61	34.73	33.64	33.99
4093	NYSE	MSI	Fri, Dec 11, 2009	34.57	35.06	34.57	35.02
4092	NYSE	MSI	Thu, Dec 10, 2009	34.89	35.06	34.40	34.65
4091	NYSE	MSI	Wed, Dec 9, 2009	35.30	35.30	34.07	34.77
4090	NYSE	MSI	Tue, Dec 8, 2009	33.95	35.51	33.71	35.30
4089	NYSE	MSI	Mon, Dec 7, 2009	33.30	33.79	33.21	33.30
4088	NYSE	MSI	Fri, Dec 4, 2009	33.42	33.75	32.93	33.50
4087	NYSE	MSI	Thu, Dec 3, 2009	33.58	33.99	32.89	32.89
4086	NYSE	MSI	Wed, Dec 2, 2009	33.66	34.20	33.26	33.75
4085	NYSE	MSI	Tue, Dec 1, 2009	33.05	33.99	32.89	33.66
4084	NYSE	MSI	Mon, Nov 30, 2009	33.17	33.30	32.23	32.80
4083	NYSE	MSI	Fri, Nov 27, 2009	32.89	33.99	32.56	33.58
4082	NYSE	MSI	Wed, Nov 25, 2009	33.58	34.16	33.54	33.91
4081	NYSE	MSI	Tue, Nov 24, 2009	34.16	34.28	33.30	33.54
4080	NYSE	MSI	Mon, Nov 23, 2009	34.40	35.06	33.87	33.99
4079	NYSE	MSI	Fri, Nov 20, 2009	34.40	34.52	33.71	33.91
4078	NYSE	MSI	Thu, Nov 19, 2009	35.02	35.14	33.66	34.73
4077	NYSE	MSI	Wed, Nov 18, 2009	36.45	36.45	35.30	35.51
4076	NYSE	MSI	Tue, Nov 17, 2009	35.43	36.61	35.43	36.25
4075	NYSE	MSI	Mon, Nov 16, 2009	36.37	36.37	35.43	35.63
4074	NYSE	MSI	Fri, Nov 13, 2009	35.79	36.20	35.63	35.96
4073	NYSE	MSI	Thu, Nov 12, 2009	35.79	35.96	35.34	35.71
4072	NYSE	MSI	Wed, Nov 11, 2009	36.49	36.57	34.48	35.92
4071	NYSE	MSI	Tue, Nov 10, 2009	37.39	37.43	35.67	36.25
4070	NYSE	MSI	Mon, Nov 9, 2009	36.86	37.06	36.12	36.78
4069	NYSE	MSI	Fri, Nov 6, 2009	37.92	38.33	36.16	36.41
4068	NYSE	MSI	Thu, Nov 5, 2009	37.27	38.33	37.19	38.13
4067	NYSE	MSI	Wed, Nov 4, 2009	37.47	37.47	36.74	36.86
4066	NYSE	MSI	Tue, Nov 3, 2009	36.78	37.51	36.45	37.19
4065	NYSE	MSI	Mon, Nov 2, 2009	36.74	36.98	36.16	36.98
4064	NYSE	MSI	Fri, Oct 30, 2009	36.41	36.61	34.81	35.10
4063	NYSE	MSI	Thu, Oct 29, 2009	35.18	36.74	34.65	35.79
4062	NYSE	MSI	Wed, Oct 28, 2009	32.85	33.79	32.03	32.60
4061	NYSE	MSI	Tue, Oct 27, 2009	32.93	33.66	31.86	32.35
4060	NYSE	MSI	Mon, Oct 26, 2009	33.75	34.40	32.80	32.93
4059	NYSE	MSI	Fri, Oct 23, 2009	34.44	34.44	33.50	33.75
4058	NYSE	MSI	Thu, Oct 22, 2009	34.12	34.40	33.62	34.12
4057	NYSE	MSI	Wed, Oct 21, 2009	33.83	34.52	33.46	33.58
4056	NYSE	MSI	Tue, Oct 20, 2009	34.85	34.89	33.79	34.07
4055	NYSE	MSI	Mon, Oct 19, 2009	32.64	35.02	32.52	34.69
4054	NYSE	MSI	Fri, Oct 16, 2009	33.30	33.34	31.58	32.15
4053	NYSE	MSI	Thu, Oct 15, 2009	34.07	34.16	32.35	33.30
4052	NYSE	MSI	Wed, Oct 14, 2009	34.57	34.65	33.34	34.44
4051	NYSE	MSI	Tue, Oct 13, 2009	33.95	34.16	33.50	33.71
4050	NYSE	MSI	Mon, Oct 12, 2009	34.32	34.73	33.87	34.07
4049	NYSE	MSI	Fri, Oct 9, 2009	34.16	35.06	33.75	34.73
4048	NYSE	MSI	Thu, Oct 8, 2009	35.63	35.71	34.12	34.32
4047	NYSE	MSI	Wed, Oct 7, 2009	34.93	35.96	34.73	35.26
4046	NYSE	MSI	Tue, Oct 6, 2009	33.62	35.24	33.46	34.77
4045	NYSE	MSI	Mon, Oct 5, 2009	32.11	33.83	31.86	33.62
4044	NYSE	MSI	Fri, Oct 2, 2009	33.38	34.16	32.56	32.72
4043	NYSE	MSI	Thu, Oct 1, 2009	34.85	35.38	34.20	34.28
4042	NYSE	MSI	Wed, Sep 30, 2009	34.48	35.59	33.46	35.18
4041	NYSE	MSI	Tue, Sep 29, 2009	34.12	34.98	33.95	34.44
4040	NYSE	MSI	Mon, Sep 28, 2009	33.54	34.73	33.21	34.28
4039	NYSE	MSI	Fri, Sep 25, 2009	33.50	33.91	32.76	33.21
4038	NYSE	MSI	Thu, Sep 24, 2009	34.89	35.02	33.62	34.12
4037	NYSE	MSI	Wed, Sep 23, 2009	36.12	36.12	34.65	34.77
4036	NYSE	MSI	Tue, Sep 22, 2009	36.74	36.82	35.47	35.71
4035	NYSE	MSI	Mon, Sep 21, 2009	36.33	36.53	35.59	36.25
4034	NYSE	MSI	Fri, Sep 18, 2009	36.78	36.86	35.34	36.70
4033	NYSE	MSI	Thu, Sep 17, 2009	37.60	37.68	36.25	36.49
4032	NYSE	MSI	Wed, Sep 16, 2009	38.25	38.70	37.19	37.51
4031	NYSE	MSI	Tue, Sep 15, 2009	36.49	37.80	36.45	37.68
4030	NYSE	MSI	Mon, Sep 14, 2009	36.25	36.94	35.38	36.00
4029	NYSE	MSI	Fri, Sep 11, 2009	33.62	35.67	33.46	35.55
4028	NYSE	MSI	Thu, Sep 10, 2009	32.27	33.38	31.58	32.64
4027	NYSE	MSI	Wed, Sep 9, 2009	33.05	33.13	32.07	32.15
4026	NYSE	MSI	Tue, Sep 8, 2009	32.31	32.85	31.74	32.35
4025	NYSE	MSI	Fri, Sep 4, 2009	30.47	32.56	30.47	31.66
4024	NYSE	MSI	Thu, Sep 3, 2009	31.45	31.99	30.88	31.54
4023	NYSE	MSI	Wed, Sep 2, 2009	29.04	32.07	28.67	32.03
4022	NYSE	MSI	Tue, Sep 1, 2009	30.14	30.55	28.67	28.75
4021	NYSE	MSI	Mon, Aug 31, 2009	29.08	29.61	28.67	29.41
4020	NYSE	MSI	Fri, Aug 28, 2009	30.31	30.72	29.24	29.53
4019	NYSE	MSI	Thu, Aug 27, 2009	30.47	30.63	29.86	30.06
4018	NYSE	MSI	Wed, Aug 26, 2009	30.84	31.00	30.47	30.63
4017	NYSE	MSI	Tue, Aug 25, 2009	30.51	31.13	30.51	30.84
4016	NYSE	MSI	Mon, Aug 24, 2009	30.84	31.25	30.35	30.63
4015	NYSE	MSI	Fri, Aug 21, 2009	30.80	31.13	30.27	31.04
4014	NYSE	MSI	Thu, Aug 20, 2009	29.57	30.31	29.57	30.18
4013	NYSE	MSI	Wed, Aug 19, 2009	28.91	30.02	28.91	29.86
4012	NYSE	MSI	Tue, Aug 18, 2009	29.04	29.86	28.91	29.53
4011	NYSE	MSI	Mon, Aug 17, 2009	28.67	29.20	28.67	28.91
4010	NYSE	MSI	Fri, Aug 14, 2009	29.73	29.86	28.71	29.73
4009	NYSE	MSI	Thu, Aug 13, 2009	29.20	30.16	28.91	29.82
4008	NYSE	MSI	Wed, Aug 12, 2009	28.59	29.28	28.55	28.95
4007	NYSE	MSI	Tue, Aug 11, 2009	29.28	29.57	28.67	28.79
4006	NYSE	MSI	Mon, Aug 10, 2009	28.71	29.82	28.71	29.36
4005	NYSE	MSI	Fri, Aug 7, 2009	29.45	29.86	29.00	29.20
4004	NYSE	MSI	Thu, Aug 6, 2009	29.57	29.57	28.95	29.12
4003	NYSE	MSI	Wed, Aug 5, 2009	29.69	29.98	28.87	29.20
4002	NYSE	MSI	Tue, Aug 4, 2009	29.53	30.43	29.32	29.65
4001	NYSE	MSI	Mon, Aug 3, 2009	29.69	29.90	28.95	29.69
4000	NYSE	MSI	Fri, Jul 31, 2009	29.86	29.90	28.91	29.32
3999	NYSE	MSI	Thu, Jul 30, 2009	29.32	31.45	28.59	29.45
3998	NYSE	MSI	Wed, Jul 29, 2009	27.64	27.73	26.21	26.91
3997	NYSE	MSI	Tue, Jul 28, 2009	27.07	28.10	27.03	27.93
3996	NYSE	MSI	Mon, Jul 27, 2009	26.70	27.69	26.70	27.60
3995	NYSE	MSI	Fri, Jul 24, 2009	27.03	27.07	26.46	26.95
3994	NYSE	MSI	Thu, Jul 23, 2009	26.01	27.36	26.01	26.99
3993	NYSE	MSI	Wed, Jul 22, 2009	25.60	26.62	25.60	26.21
3992	NYSE	MSI	Tue, Jul 21, 2009	26.13	26.17	25.43	25.97
3991	NYSE	MSI	Mon, Jul 20, 2009	25.80	26.17	25.51	25.97
3990	NYSE	MSI	Fri, Jul 17, 2009	25.56	25.84	25.11	25.80
3989	NYSE	MSI	Thu, Jul 16, 2009	25.64	26.29	25.11	25.92
3988	NYSE	MSI	Wed, Jul 15, 2009	25.76	27.11	25.56	27.07
3987	NYSE	MSI	Tue, Jul 14, 2009	24.86	25.47	24.57	25.27
3986	NYSE	MSI	Mon, Jul 13, 2009	24.65	24.82	24.20	24.74
3985	NYSE	MSI	Fri, Jul 10, 2009	24.61	25.15	24.53	24.78
3984	NYSE	MSI	Thu, Jul 9, 2009	25.27	25.35	24.74	24.86
3983	NYSE	MSI	Wed, Jul 8, 2009	25.11	25.39	24.53	24.94
3982	NYSE	MSI	Tue, Jul 7, 2009	25.11	26.09	25.02	25.19
3981	NYSE	MSI	Mon, Jul 6, 2009	25.11	25.51	24.78	25.11
3980	NYSE	MSI	Thu, Jul 2, 2009	26.13	26.37	25.27	25.35
3979	NYSE	MSI	Wed, Jul 1, 2009	27.19	27.85	26.37	26.46
3978	NYSE	MSI	Tue, Jun 30, 2009	28.05	28.46	26.74	27.15
3977	NYSE	MSI	Mon, Jun 29, 2009	27.48	27.48	26.46	27.07
3976	NYSE	MSI	Fri, Jun 26, 2009	26.62	27.32	26.09	27.11
3975	NYSE	MSI	Thu, Jun 25, 2009	25.72	26.66	25.43	26.50
3974	NYSE	MSI	Wed, Jun 24, 2009	26.01	26.13	25.51	25.92
3973	NYSE	MSI	Tue, Jun 23, 2009	25.60	25.76	25.15	25.68
3972	NYSE	MSI	Mon, Jun 22, 2009	24.86	25.27	24.25	24.70
3971	NYSE	MSI	Fri, Jun 19, 2009	26.13	26.29	24.90	25.02
3970	NYSE	MSI	Thu, Jun 18, 2009	25.64	25.80	25.23	25.72
3969	NYSE	MSI	Wed, Jun 17, 2009	25.56	26.09	24.94	25.64
3968	NYSE	MSI	Tue, Jun 16, 2009	26.37	26.99	25.68	25.68
3967	NYSE	MSI	Mon, Jun 15, 2009	27.03	27.23	26.42	26.54
3966	NYSE	MSI	Fri, Jun 12, 2009	27.56	27.89	26.83	27.56
3965	NYSE	MSI	Thu, Jun 11, 2009	26.54	28.42	26.54	28.14
3964	NYSE	MSI	Wed, Jun 10, 2009	27.64	27.85	26.25	26.91
3963	NYSE	MSI	Tue, Jun 9, 2009	26.66	28.22	26.42	27.48
3962	NYSE	MSI	Mon, Jun 8, 2009	25.15	26.66	24.94	26.37
3961	NYSE	MSI	Fri, Jun 5, 2009	26.13	26.42	25.27	25.56
3960	NYSE	MSI	Thu, Jun 4, 2009	25.47	26.29	25.35	26.13
3959	NYSE	MSI	Wed, Jun 3, 2009	26.37	26.37	24.86	25.39
3958	NYSE	MSI	Tue, Jun 2, 2009	26.01	26.62	25.39	26.25
3957	NYSE	MSI	Mon, Jun 1, 2009	25.19	26.17	25.02	25.92
3956	NYSE	MSI	Fri, May 29, 2009	25.11	25.11	24.41	24.82
3955	NYSE	MSI	Thu, May 28, 2009	24.98	25.15	24.16	24.61
3954	NYSE	MSI	Wed, May 27, 2009	24.74	25.19	24.16	24.25
3953	NYSE	MSI	Tue, May 26, 2009	24.33	24.65	23.43	24.53
3952	NYSE	MSI	Fri, May 22, 2009	24.29	24.82	23.92	24.16
3951	NYSE	MSI	Thu, May 21, 2009	24.49	24.90	23.71	24.12
3950	NYSE	MSI	Wed, May 20, 2009	25.80	25.97	24.82	24.94
3949	NYSE	MSI	Tue, May 19, 2009	25.56	25.84	24.61	25.56
3948	NYSE	MSI	Mon, May 18, 2009	24.37	25.35	24.33	25.19
3947	NYSE	MSI	Fri, May 15, 2009	23.75	24.63	23.55	24.20
3946	NYSE	MSI	Thu, May 14, 2009	23.26	23.88	22.98	23.67
3945	NYSE	MSI	Wed, May 13, 2009	24.57	24.78	22.93	23.18
3944	NYSE	MSI	Tue, May 12, 2009	26.17	26.17	24.29	24.86
3943	NYSE	MSI	Mon, May 11, 2009	25.68	26.17	25.23	25.68
3942	NYSE	MSI	Fri, May 8, 2009	25.43	26.62	24.86	26.62
3941	NYSE	MSI	Thu, May 7, 2009	26.01	26.54	25.02	25.47
3940	NYSE	MSI	Wed, May 6, 2009	23.96	26.01	23.96	25.84
3939	NYSE	MSI	Tue, May 5, 2009	22.89	24.16	22.89	24.04
3938	NYSE	MSI	Mon, May 4, 2009	22.85	23.49	22.57	23.39
3937	NYSE	MSI	Fri, May 1, 2009	22.23	22.48	20.70	22.40
3936	NYSE	MSI	Thu, Apr 30, 2009	24.05	24.25	21.83	22.36
3935	NYSE	MSI	Wed, Apr 29, 2009	23.24	24.30	23.20	24.09
3934	NYSE	MSI	Tue, Apr 28, 2009	22.88	23.81	22.23	23.49
3933	NYSE	MSI	Mon, Apr 27, 2009	23.12	23.49	22.64	23.08
3932	NYSE	MSI	Fri, Apr 24, 2009	22.48	24.01	21.87	23.49
3931	NYSE	MSI	Thu, Apr 23, 2009	22.80	22.80	21.26	22.27
3930	NYSE	MSI	Wed, Apr 22, 2009	22.68	23.57	21.83	22.88
3929	NYSE	MSI	Tue, Apr 21, 2009	20.94	22.72	20.82	22.52
3928	NYSE	MSI	Mon, Apr 20, 2009	22.03	22.23	20.90	21.18
3927	NYSE	MSI	Fri, Apr 17, 2009	20.90	22.80	20.41	22.48
3926	NYSE	MSI	Thu, Apr 16, 2009	20.05	20.90	19.57	20.62
3925	NYSE	MSI	Wed, Apr 15, 2009	18.60	20.21	18.60	19.69
3924	NYSE	MSI	Tue, Apr 14, 2009	19.28	19.32	18.56	18.92
3923	NYSE	MSI	Mon, Apr 13, 2009	19.00	19.65	18.88	19.44
3922	NYSE	MSI	Thu, Apr 9, 2009	18.80	19.81	18.68	19.81
3921	NYSE	MSI	Wed, Apr 8, 2009	18.27	18.72	18.11	18.35
3920	NYSE	MSI	Tue, Apr 7, 2009	17.95	18.64	17.79	18.35
3919	NYSE	MSI	Mon, Apr 6, 2009	18.03	19.00	17.18	18.96
3918	NYSE	MSI	Fri, Apr 3, 2009	18.11	18.51	16.70	18.43
3917	NYSE	MSI	Thu, Apr 2, 2009	17.71	18.84	17.67	18.72
3916	NYSE	MSI	Wed, Apr 1, 2009	16.57	17.58	16.41	17.50
3915	NYSE	MSI	Tue, Mar 31, 2009	17.42	17.50	16.78	17.10
3914	NYSE	MSI	Mon, Mar 30, 2009	17.22	17.42	16.57	16.98
3913	NYSE	MSI	Fri, Mar 27, 2009	18.11	18.27	17.02	17.67
3912	NYSE	MSI	Thu, Mar 26, 2009	17.18	18.39	17.10	18.39
3911	NYSE	MSI	Wed, Mar 25, 2009	17.26	17.46	16.41	16.98
3910	NYSE	MSI	Tue, Mar 24, 2009	16.98	17.58	16.57	17.10
3909	NYSE	MSI	Mon, Mar 23, 2009	16.45	17.42	16.21	17.42
3908	NYSE	MSI	Fri, Mar 20, 2009	16.57	16.70	15.77	16.01
3907	NYSE	MSI	Thu, Mar 19, 2009	16.66	16.98	16.17	16.45
3906	NYSE	MSI	Wed, Mar 18, 2009	15.24	16.94	15.20	16.78
3905	NYSE	MSI	Tue, Mar 17, 2009	14.76	15.73	14.59	15.73
3904	NYSE	MSI	Mon, Mar 16, 2009	15.32	15.81	14.76	14.76
3903	NYSE	MSI	Fri, Mar 13, 2009	15.48	15.56	14.27	15.16
3902	NYSE	MSI	Thu, Mar 12, 2009	14.11	15.04	13.95	14.96
3901	NYSE	MSI	Wed, Mar 11, 2009	14.55	14.67	13.99	14.11
3900	NYSE	MSI	Tue, Mar 10, 2009	12.98	13.70	12.73	13.70
3899	NYSE	MSI	Mon, Mar 9, 2009	12.37	13.14	12.21	12.61
3898	NYSE	MSI	Fri, Mar 6, 2009	13.02	13.14	12.05	12.53
3897	NYSE	MSI	Thu, Mar 5, 2009	13.78	13.78	12.61	12.81
3896	NYSE	MSI	Wed, Mar 4, 2009	13.58	14.23	13.46	13.95
3895	NYSE	MSI	Tue, Mar 3, 2009	13.91	14.43	13.30	13.34
3894	NYSE	MSI	Mon, Mar 2, 2009	13.91	14.63	13.66	13.66
3893	NYSE	MSI	Fri, Feb 27, 2009	14.31	14.55	13.74	14.23
3892	NYSE	MSI	Thu, Feb 26, 2009	15.20	15.56	14.47	14.63
3891	NYSE	MSI	Wed, Feb 25, 2009	15.44	15.60	14.63	15.00
3890	NYSE	MSI	Tue, Feb 24, 2009	14.84	15.89	13.91	15.60
3889	NYSE	MSI	Mon, Feb 23, 2009	14.84	15.56	14.59	14.67
3888	NYSE	MSI	Fri, Feb 20, 2009	14.39	14.88	14.15	14.59
3887	NYSE	MSI	Thu, Feb 19, 2009	15.00	15.44	14.27	14.67
3886	NYSE	MSI	Wed, Feb 18, 2009	15.12	15.24	14.35	14.67
3885	NYSE	MSI	Tue, Feb 17, 2009	14.92	15.32	14.63	14.96
3884	NYSE	MSI	Fri, Feb 13, 2009	15.56	16.17	15.36	15.64
3883	NYSE	MSI	Thu, Feb 12, 2009	15.77	15.77	14.80	15.68
3882	NYSE	MSI	Wed, Feb 11, 2009	15.93	16.09	15.56	15.77
3881	NYSE	MSI	Tue, Feb 10, 2009	16.90	16.90	15.64	15.77
3880	NYSE	MSI	Mon, Feb 9, 2009	16.29	17.02	16.17	16.78
3879	NYSE	MSI	Fri, Feb 6, 2009	15.16	15.97	14.80	15.68
3878	NYSE	MSI	Thu, Feb 5, 2009	14.88	15.40	13.91	14.88
3877	NYSE	MSI	Wed, Feb 4, 2009	16.17	16.17	15.00	15.16
3876	NYSE	MSI	Tue, Feb 3, 2009	16.66	17.06	15.64	16.33
3875	NYSE	MSI	Mon, Feb 2, 2009	17.63	18.76	17.46	18.35
3874	NYSE	MSI	Fri, Jan 30, 2009	18.92	19.00	17.83	17.91
3873	NYSE	MSI	Thu, Jan 29, 2009	19.61	19.77	18.47	18.84
3872	NYSE	MSI	Wed, Jan 28, 2009	19.32	20.01	19.04	19.93
3871	NYSE	MSI	Tue, Jan 27, 2009	18.07	19.28	17.99	19.04
3870	NYSE	MSI	Mon, Jan 26, 2009	18.60	19.04	17.79	18.23
3869	NYSE	MSI	Fri, Jan 23, 2009	17.54	18.80	17.06	18.60
3868	NYSE	MSI	Thu, Jan 22, 2009	17.46	18.23	17.14	17.91
3867	NYSE	MSI	Wed, Jan 21, 2009	17.75	18.23	16.98	18.23
3866	NYSE	MSI	Tue, Jan 20, 2009	19.44	19.61	17.26	17.42
3865	NYSE	MSI	Fri, Jan 16, 2009	18.15	19.20	17.67	18.35
3864	NYSE	MSI	Thu, Jan 15, 2009	16.98	18.03	16.33	17.91
3863	NYSE	MSI	Wed, Jan 14, 2009	16.98	17.22	16.29	16.61
3862	NYSE	MSI	Tue, Jan 13, 2009	18.23	18.31	17.42	17.46
3861	NYSE	MSI	Mon, Jan 12, 2009	18.07	18.47	17.83	18.19
3860	NYSE	MSI	Fri, Jan 9, 2009	18.27	18.72	17.58	18.03
3859	NYSE	MSI	Thu, Jan 8, 2009	17.50	18.35	17.46	18.31
3858	NYSE	MSI	Wed, Jan 7, 2009	18.39	18.60	17.75	17.91
3857	NYSE	MSI	Tue, Jan 6, 2009	18.64	19.20	18.11	18.76
3856	NYSE	MSI	Mon, Jan 5, 2009	18.68	18.84	17.79	18.11
3855	NYSE	MSI	Fri, Jan 2, 2009	17.99	19.12	17.58	18.88
3854	NYSE	MSI	Wed, Dec 31, 2008	16.45	18.11	16.41	17.91
3853	NYSE	MSI	Tue, Dec 30, 2008	16.37	16.90	16.09	16.82
3852	NYSE	MSI	Mon, Dec 29, 2008	16.33	16.45	15.85	16.37
3851	NYSE	MSI	Fri, Dec 26, 2008	16.01	16.41	15.89	16.37
3850	NYSE	MSI	Wed, Dec 24, 2008	16.29	16.57	15.93	15.93
3849	NYSE	MSI	Tue, Dec 23, 2008	17.10	17.10	16.13	16.29
3848	NYSE	MSI	Mon, Dec 22, 2008	17.95	17.95	16.49	16.61
3847	NYSE	MSI	Fri, Dec 19, 2008	17.10	18.15	17.06	17.99
3846	NYSE	MSI	Thu, Dec 18, 2008	17.63	18.03	16.98	17.10
3845	NYSE	MSI	Wed, Dec 17, 2008	17.06	18.23	16.70	17.83
3844	NYSE	MSI	Tue, Dec 16, 2008	17.02	17.83	16.94	17.83
3843	NYSE	MSI	Mon, Dec 15, 2008	16.94	17.38	16.49	16.86
3842	NYSE	MSI	Fri, Dec 12, 2008	15.77	17.06	15.56	16.94
3841	NYSE	MSI	Thu, Dec 11, 2008	16.82	17.46	16.37	16.57
3840	NYSE	MSI	Wed, Dec 10, 2008	16.66	17.26	16.66	17.06
3839	NYSE	MSI	Tue, Dec 9, 2008	17.06	17.58	16.70	16.78
3838	NYSE	MSI	Mon, Dec 8, 2008	17.42	18.11	16.66	17.79
3837	NYSE	MSI	Fri, Dec 5, 2008	16.74	17.75	16.37	17.63
3836	NYSE	MSI	Thu, Dec 4, 2008	17.18	18.07	16.86	17.46
3835	NYSE	MSI	Wed, Dec 3, 2008	16.45	17.79	16.29	17.67
3834	NYSE	MSI	Tue, Dec 2, 2008	18.07	18.15	16.45	17.26
3833	NYSE	MSI	Mon, Dec 1, 2008	17.14	17.67	16.21	16.61
3832	NYSE	MSI	Fri, Nov 28, 2008	16.70	17.91	16.49	17.42
3831	NYSE	MSI	Wed, Nov 26, 2008	16.01	17.10	15.12	16.78
3830	NYSE	MSI	Tue, Nov 25, 2008	14.76	16.53	14.27	16.13
3829	NYSE	MSI	Mon, Nov 24, 2008	13.50	14.55	13.26	14.35
3828	NYSE	MSI	Fri, Nov 21, 2008	13.74	13.74	12.13	13.26
3827	NYSE	MSI	Thu, Nov 20, 2008	13.70	14.63	12.69	12.73
3826	NYSE	MSI	Wed, Nov 19, 2008	15.28	15.97	13.91	13.91
3825	NYSE	MSI	Tue, Nov 18, 2008	16.21	16.29	14.84	15.77
3824	NYSE	MSI	Mon, Nov 17, 2008	16.25	16.53	15.68	16.09
3823	NYSE	MSI	Fri, Nov 14, 2008	17.91	18.11	16.45	16.49
3822	NYSE	MSI	Thu, Nov 13, 2008	15.77	18.51	15.77	18.51
3821	NYSE	MSI	Wed, Nov 12, 2008	17.22	17.75	15.77	15.97
3820	NYSE	MSI	Tue, Nov 11, 2008	17.91	18.11	17.06	17.54
3819	NYSE	MSI	Mon, Nov 10, 2008	20.01	20.01	17.91	18.19
3818	NYSE	MSI	Fri, Nov 7, 2008	18.51	19.36	18.03	19.36
3817	NYSE	MSI	Thu, Nov 6, 2008	19.20	19.48	18.19	18.27
3816	NYSE	MSI	Wed, Nov 5, 2008	20.70	21.18	19.20	19.40
3815	NYSE	MSI	Tue, Nov 4, 2008	21.22	21.22	20.58	21.18
3814	NYSE	MSI	Mon, Nov 3, 2008	21.59	21.63	20.01	20.37
3813	NYSE	MSI	Fri, Oct 31, 2008	20.66	22.36	20.46	21.71
3812	NYSE	MSI	Thu, Oct 30, 2008	22.64	23.24	20.17	20.90
3811	NYSE	MSI	Wed, Oct 29, 2008	23.08	23.57	21.83	22.07
3810	NYSE	MSI	Tue, Oct 28, 2008	21.71	23.61	20.54	23.61
3809	NYSE	MSI	Mon, Oct 27, 2008	19.81	22.07	18.80	20.41
3808	NYSE	MSI	Fri, Oct 24, 2008	18.76	20.82	18.43	20.25
3807	NYSE	MSI	Thu, Oct 23, 2008	20.25	21.22	19.20	20.58
3806	NYSE	MSI	Wed, Oct 22, 2008	22.44	22.64	19.85	20.37
3805	NYSE	MSI	Tue, Oct 21, 2008	24.09	24.54	22.88	22.96
3804	NYSE	MSI	Mon, Oct 20, 2008	23.08	24.86	22.84	24.54
3803	NYSE	MSI	Fri, Oct 17, 2008	22.15	24.05	21.51	22.72
3802	NYSE	MSI	Thu, Oct 16, 2008	21.99	22.76	20.09	22.68
3801	NYSE	MSI	Wed, Oct 15, 2008	21.83	22.15	20.90	20.98
3800	NYSE	MSI	Tue, Oct 14, 2008	24.42	24.42	21.75	22.19
3799	NYSE	MSI	Mon, Oct 13, 2008	21.38	22.64	20.21	22.52
3798	NYSE	MSI	Fri, Oct 10, 2008	17.22	20.13	16.17	18.92
3797	NYSE	MSI	Thu, Oct 9, 2008	21.83	22.07	18.43	18.43
3796	NYSE	MSI	Wed, Oct 8, 2008	21.75	23.69	21.02	21.10
3795	NYSE	MSI	Tue, Oct 7, 2008	25.59	25.79	22.76	22.84
3794	NYSE	MSI	Mon, Oct 6, 2008	26.15	26.40	23.57	24.82
3793	NYSE	MSI	Fri, Oct 3, 2008	28.22	29.19	27.08	27.17
3792	NYSE	MSI	Thu, Oct 2, 2008	29.51	29.51	27.21	27.41
3791	NYSE	MSI	Wed, Oct 1, 2008	28.66	30.16	28.10	30.08
3790	NYSE	MSI	Tue, Sep 30, 2008	28.01	28.94	27.69	28.86
3789	NYSE	MSI	Mon, Sep 29, 2008	30.04	30.40	26.80	27.00
3788	NYSE	MSI	Fri, Sep 26, 2008	30.32	30.93	29.31	30.84
3787	NYSE	MSI	Thu, Sep 25, 2008	30.68	32.26	30.44	31.81
3786	NYSE	MSI	Wed, Sep 24, 2008	29.87	30.93	29.59	30.32
3785	NYSE	MSI	Tue, Sep 23, 2008	30.68	32.66	29.67	29.83
3784	NYSE	MSI	Mon, Sep 22, 2008	30.36	31.37	29.91	30.64
3783	NYSE	MSI	Fri, Sep 19, 2008	31.53	31.57	28.98	30.44
3782	NYSE	MSI	Thu, Sep 18, 2008	28.18	28.74	26.36	28.70
3781	NYSE	MSI	Wed, Sep 17, 2008	29.27	29.27	27.57	27.57
3780	NYSE	MSI	Tue, Sep 16, 2008	30.68	30.93	28.90	29.27
3779	NYSE	MSI	Mon, Sep 15, 2008	32.54	32.70	30.93	30.93
3778	NYSE	MSI	Fri, Sep 12, 2008	32.14	33.75	32.14	32.87
3777	NYSE	MSI	Thu, Sep 11, 2008	33.23	33.35	31.69	32.74
3776	NYSE	MSI	Wed, Sep 10, 2008	35.49	36.14	33.27	33.59
3775	NYSE	MSI	Tue, Sep 9, 2008	37.39	38.40	35.33	35.33
3774	NYSE	MSI	Mon, Sep 8, 2008	37.23	37.80	36.42	37.64
3773	NYSE	MSI	Fri, Sep 5, 2008	35.74	36.91	35.13	36.63
3772	NYSE	MSI	Thu, Sep 4, 2008	37.76	38.32	36.87	36.95
3771	NYSE	MSI	Wed, Sep 3, 2008	38.00	38.36	37.31	38.04
3770	NYSE	MSI	Tue, Sep 2, 2008	38.65	39.37	37.92	38.44
3769	NYSE	MSI	Fri, Aug 29, 2008	38.53	38.53	37.88	38.08
3768	NYSE	MSI	Thu, Aug 28, 2008	38.97	39.09	38.28	38.69
3767	NYSE	MSI	Wed, Aug 27, 2008	38.36	39.01	37.68	38.81
3766	NYSE	MSI	Tue, Aug 26, 2008	38.69	39.09	38.12	38.65
3765	NYSE	MSI	Mon, Aug 25, 2008	39.86	39.94	38.48	38.65
3764	NYSE	MSI	Fri, Aug 22, 2008	40.38	40.51	39.41	40.38
3763	NYSE	MSI	Thu, Aug 21, 2008	38.77	40.34	38.32	40.22
3762	NYSE	MSI	Wed, Aug 20, 2008	39.82	39.82	38.40	39.13
3761	NYSE	MSI	Tue, Aug 19, 2008	39.70	39.78	38.85	39.29
3760	NYSE	MSI	Mon, Aug 18, 2008	41.84	41.84	39.82	40.02
3759	NYSE	MSI	Fri, Aug 15, 2008	40.63	42.45	40.51	41.76
3758	NYSE	MSI	Thu, Aug 14, 2008	40.26	41.27	39.66	40.51
3757	NYSE	MSI	Wed, Aug 13, 2008	40.42	41.40	39.62	39.98
3756	NYSE	MSI	Tue, Aug 12, 2008	40.34	41.80	40.10	40.51
3755	NYSE	MSI	Mon, Aug 11, 2008	38.81	41.07	38.57	40.63
3754	NYSE	MSI	Fri, Aug 8, 2008	37.15	39.13	36.71	38.93
3753	NYSE	MSI	Thu, Aug 7, 2008	38.20	38.28	36.79	37.07
3752	NYSE	MSI	Wed, Aug 6, 2008	38.53	38.57	37.35	38.40
3751	NYSE	MSI	Tue, Aug 5, 2008	39.94	40.59	38.32	38.61
3750	NYSE	MSI	Mon, Aug 4, 2008	38.65	40.42	38.08	39.70
3749	NYSE	MSI	Fri, Aug 1, 2008	35.57	35.82	34.60	35.61
3748	NYSE	MSI	Thu, Jul 31, 2008	34.08	35.74	32.38	34.93
3747	NYSE	MSI	Wed, Jul 30, 2008	30.36	31.17	29.63	31.05
3746	NYSE	MSI	Tue, Jul 29, 2008	28.66	30.36	28.50	30.36
3745	NYSE	MSI	Mon, Jul 28, 2008	29.79	29.79	28.34	28.62
3744	NYSE	MSI	Fri, Jul 25, 2008	29.11	29.59	28.90	29.31
3743	NYSE	MSI	Thu, Jul 24, 2008	30.16	30.20	28.70	28.90
3742	NYSE	MSI	Wed, Jul 23, 2008	29.91	30.80	29.63	30.20
3741	NYSE	MSI	Tue, Jul 22, 2008	28.38	29.95	28.26	29.95
3740	NYSE	MSI	Mon, Jul 21, 2008	30.24	30.24	28.74	29.03
3739	NYSE	MSI	Fri, Jul 18, 2008	29.79	30.44	29.31	30.16
3738	NYSE	MSI	Thu, Jul 17, 2008	28.78	30.04	28.14	29.83
3737	NYSE	MSI	Wed, Jul 16, 2008	27.29	28.62	26.92	28.38
3736	NYSE	MSI	Tue, Jul 15, 2008	26.96	27.81	26.76	27.33
3735	NYSE	MSI	Mon, Jul 14, 2008	29.23	29.23	27.45	27.49
3734	NYSE	MSI	Fri, Jul 11, 2008	27.49	28.86	27.37	28.26
3733	NYSE	MSI	Thu, Jul 10, 2008	28.86	29.27	27.53	28.10
3732	NYSE	MSI	Wed, Jul 9, 2008	29.71	29.83	28.78	28.90
3731	NYSE	MSI	Tue, Jul 8, 2008	28.74	29.71	28.46	29.63
3730	NYSE	MSI	Mon, Jul 7, 2008	28.70	29.19	28.42	28.70
3729	NYSE	MSI	Thu, Jul 3, 2008	29.19	29.23	28.54	28.54
3728	NYSE	MSI	Wed, Jul 2, 2008	30.20	30.20	28.90	28.90
3727	NYSE	MSI	Tue, Jul 1, 2008	29.31	30.60	29.15	29.79
3726	NYSE	MSI	Mon, Jun 30, 2008	29.55	30.32	29.31	29.67
3725	NYSE	MSI	Fri, Jun 27, 2008	29.43	29.87	29.11	29.71
3724	NYSE	MSI	Thu, Jun 26, 2008	30.04	30.04	29.35	29.51
3723	NYSE	MSI	Wed, Jun 25, 2008	29.91	30.80	29.79	30.40
3722	NYSE	MSI	Tue, Jun 24, 2008	30.00	30.56	29.51	29.71
3721	NYSE	MSI	Mon, Jun 23, 2008	30.72	30.84	29.51	30.08
3720	NYSE	MSI	Fri, Jun 20, 2008	32.70	32.70	31.65	32.10
3719	NYSE	MSI	Thu, Jun 19, 2008	34.56	34.68	30.76	32.70
3718	NYSE	MSI	Wed, Jun 18, 2008	36.18	36.30	34.40	34.77
3717	NYSE	MSI	Tue, Jun 17, 2008	36.99	37.23	36.18	36.34
3716	NYSE	MSI	Mon, Jun 16, 2008	36.75	37.23	36.46	36.87
3715	NYSE	MSI	Fri, Jun 13, 2008	36.63	37.27	36.42	36.91
3714	NYSE	MSI	Thu, Jun 12, 2008	36.22	36.58	36.02	36.22
3713	NYSE	MSI	Wed, Jun 11, 2008	36.46	36.71	35.94	35.98
3712	NYSE	MSI	Tue, Jun 10, 2008	36.38	37.19	36.18	36.42
3711	NYSE	MSI	Mon, Jun 9, 2008	36.38	36.46	35.65	36.06
3710	NYSE	MSI	Fri, Jun 6, 2008	36.99	37.07	36.02	36.10
3709	NYSE	MSI	Thu, Jun 5, 2008	36.83	37.60	36.58	37.39
3708	NYSE	MSI	Wed, Jun 4, 2008	36.95	37.80	36.46	37.11
3707	NYSE	MSI	Tue, Jun 3, 2008	37.07	37.27	36.38	36.79
3706	NYSE	MSI	Mon, Jun 2, 2008	37.60	38.08	36.46	36.91
3705	NYSE	MSI	Fri, May 30, 2008	37.92	38.16	37.60	37.72
3704	NYSE	MSI	Thu, May 29, 2008	37.31	38.28	37.15	37.80
3703	NYSE	MSI	Wed, May 28, 2008	37.47	37.55	36.71	37.31
3702	NYSE	MSI	Tue, May 27, 2008	37.03	37.51	36.46	37.03
3701	NYSE	MSI	Fri, May 23, 2008	37.47	37.92	36.79	36.79
3700	NYSE	MSI	Thu, May 22, 2008	38.32	38.40	37.27	37.72
3699	NYSE	MSI	Wed, May 21, 2008	39.70	39.70	37.76	37.92
3698	NYSE	MSI	Tue, May 20, 2008	41.03	41.03	39.54	39.70
3697	NYSE	MSI	Mon, May 19, 2008	40.63	41.96	40.14	41.23
3696	NYSE	MSI	Fri, May 16, 2008	40.55	41.15	40.02	40.71
3695	NYSE	MSI	Thu, May 15, 2008	39.82	41.07	39.62	40.95
3694	NYSE	MSI	Wed, May 14, 2008	39.94	40.42	39.50	40.02
3693	NYSE	MSI	Tue, May 13, 2008	40.10	40.26	39.25	39.50
3692	NYSE	MSI	Mon, May 12, 2008	39.62	40.02	39.29	40.02
3691	NYSE	MSI	Fri, May 9, 2008	39.21	40.14	39.21	39.45
3690	NYSE	MSI	Thu, May 8, 2008	40.55	40.55	39.98	40.10
3689	NYSE	MSI	Wed, May 7, 2008	41.84	41.92	39.82	39.98
3688	NYSE	MSI	Tue, May 6, 2008	39.94	41.52	39.33	41.48
3687	NYSE	MSI	Mon, May 5, 2008	40.38	40.63	39.86	40.02
3686	NYSE	MSI	Fri, May 2, 2008	40.67	41.03	40.06	40.55
3685	NYSE	MSI	Thu, May 1, 2008	40.26	40.79	39.82	40.71
3684	NYSE	MSI	Wed, Apr 30, 2008	40.67	40.79	39.86	40.26
3683	NYSE	MSI	Tue, Apr 29, 2008	38.28	40.59	38.24	40.42
3682	NYSE	MSI	Mon, Apr 28, 2008	37.19	38.40	36.75	38.24
3681	NYSE	MSI	Fri, Apr 25, 2008	37.51	37.60	36.30	37.35
3680	NYSE	MSI	Thu, Apr 24, 2008	36.91	38.16	36.63	37.39
3679	NYSE	MSI	Wed, Apr 23, 2008	37.11	38.89	36.42	38.61
3678	NYSE	MSI	Tue, Apr 22, 2008	37.51	37.92	36.67	36.99
3677	NYSE	MSI	Mon, Apr 21, 2008	37.19	37.72	36.71	37.64
3676	NYSE	MSI	Fri, Apr 18, 2008	37.60	38.08	36.99	37.39
3675	NYSE	MSI	Thu, Apr 17, 2008	36.30	36.99	35.98	36.58
3674	NYSE	MSI	Wed, Apr 16, 2008	36.75	37.27	36.18	37.19
3673	NYSE	MSI	Tue, Apr 15, 2008	36.54	36.54	35.78	36.30
3672	NYSE	MSI	Mon, Apr 14, 2008	36.58	36.75	36.06	36.22
3671	NYSE	MSI	Fri, Apr 11, 2008	36.34	37.68	35.98	36.54
3670	NYSE	MSI	Thu, Apr 10, 2008	37.60	37.68	36.22	36.83
3669	NYSE	MSI	Wed, Apr 9, 2008	38.48	38.57	37.47	37.64
3668	NYSE	MSI	Tue, Apr 8, 2008	39.58	39.58	38.20	38.36
3667	NYSE	MSI	Mon, Apr 7, 2008	40.30	40.34	39.45	39.78
3666	NYSE	MSI	Fri, Apr 4, 2008	39.50	39.50	38.40	39.09
3665	NYSE	MSI	Thu, Apr 3, 2008	38.28	39.66	37.80	39.50
3664	NYSE	MSI	Wed, Apr 2, 2008	38.28	38.93	37.80	38.85
3663	NYSE	MSI	Tue, Apr 1, 2008	38.40	38.97	37.84	38.28
3662	NYSE	MSI	Mon, Mar 31, 2008	37.23	37.92	36.79	37.60
3661	NYSE	MSI	Fri, Mar 28, 2008	38.69	38.81	37.11	37.23
3660	NYSE	MSI	Thu, Mar 27, 2008	40.02	40.06	38.00	38.40
3659	NYSE	MSI	Wed, Mar 26, 2008	41.64	41.84	39.62	40.51
3658	NYSE	MSI	Tue, Mar 25, 2008	39.50	39.90	38.28	39.45
3657	NYSE	MSI	Mon, Mar 24, 2008	37.92	39.66	37.60	39.17
3656	NYSE	MSI	Thu, Mar 20, 2008	37.76	38.16	36.30	37.39
3655	NYSE	MSI	Wed, Mar 19, 2008	39.50	39.62	37.72	37.72
3654	NYSE	MSI	Tue, Mar 18, 2008	38.04	39.54	37.80	39.37
3653	NYSE	MSI	Mon, Mar 17, 2008	37.64	38.53	36.87	37.39
3652	NYSE	MSI	Fri, Mar 14, 2008	40.55	40.59	38.40	38.61
3651	NYSE	MSI	Thu, Mar 13, 2008	39.78	40.30	38.69	39.86
3650	NYSE	MSI	Wed, Mar 12, 2008	40.34	42.00	40.22	40.47
3649	NYSE	MSI	Tue, Mar 11, 2008	39.05	40.47	38.93	40.47
3648	NYSE	MSI	Mon, Mar 10, 2008	39.82	40.38	38.48	38.57
3647	NYSE	MSI	Fri, Mar 7, 2008	39.94	40.51	38.93	39.70
3646	NYSE	MSI	Thu, Mar 6, 2008	40.83	40.83	40.14	40.18
3645	NYSE	MSI	Wed, Mar 5, 2008	40.75	40.83	39.86	40.51
3644	NYSE	MSI	Tue, Mar 4, 2008	39.21	40.26	38.36	40.14
3643	NYSE	MSI	Mon, Mar 3, 2008	40.63	40.63	39.25	39.66
3642	NYSE	MSI	Fri, Feb 29, 2008	41.68	41.84	39.74	40.30
3641	NYSE	MSI	Thu, Feb 28, 2008	43.74	43.94	41.80	42.04
3640	NYSE	MSI	Wed, Feb 27, 2008	44.39	44.47	43.86	43.98
3639	NYSE	MSI	Tue, Feb 26, 2008	44.83	45.11	44.18	44.51
3638	NYSE	MSI	Mon, Feb 25, 2008	44.99	45.36	43.94	45.11
3637	NYSE	MSI	Fri, Feb 22, 2008	45.68	46.12	44.87	45.92
3636	NYSE	MSI	Thu, Feb 21, 2008	46.41	46.73	45.48	45.60
3635	NYSE	MSI	Wed, Feb 20, 2008	45.20	46.33	44.99	46.33
3634	NYSE	MSI	Tue, Feb 19, 2008	46.08	46.25	45.32	45.64
3633	NYSE	MSI	Fri, Feb 15, 2008	46.08	46.41	45.36	45.60
3632	NYSE	MSI	Thu, Feb 14, 2008	47.54	48.19	46.49	46.53
3631	NYSE	MSI	Wed, Feb 13, 2008	47.14	47.70	46.57	47.42
3630	NYSE	MSI	Tue, Feb 12, 2008	46.97	47.54	46.29	46.73
3629	NYSE	MSI	Mon, Feb 11, 2008	46.08	47.42	45.84	46.77
3628	NYSE	MSI	Fri, Feb 8, 2008	45.88	46.49	45.32	45.52
3627	NYSE	MSI	Thu, Feb 7, 2008	46.00	46.89	45.60	46.17
3626	NYSE	MSI	Wed, Feb 6, 2008	46.97	47.05	45.20	46.37
3625	NYSE	MSI	Tue, Feb 5, 2008	48.63	48.63	46.49	46.53
3624	NYSE	MSI	Mon, Feb 4, 2008	50.57	50.90	49.00	49.40
3623	NYSE	MSI	Fri, Feb 1, 2008	52.15	52.43	50.41	51.30
3622	NYSE	MSI	Thu, Jan 31, 2008	45.07	47.10	44.79	46.49
3621	NYSE	MSI	Wed, Jan 30, 2008	45.44	47.38	45.32	45.64
3620	NYSE	MSI	Tue, Jan 29, 2008	45.64	47.01	45.24	45.72
3619	NYSE	MSI	Mon, Jan 28, 2008	1.70	1.71	1.48	1.55
3618	NYSE	MSI	Fri, Jan 25, 2008	1.45	1.70	1.45	1.67
3617	NYSE	MSI	Thu, Jan 24, 2008	1.31	1.39	1.29	1.39
3616	NYSE	MSI	Wed, Jan 23, 2008	1.44	1.44	1.27	1.33
3615	NYSE	MSI	Tue, Jan 22, 2008	1.36	1.45	1.36	1.42
3614	NYSE	MSI	Fri, Jan 18, 2008	1.55	1.55	1.45	1.48
3613	NYSE	MSI	Thu, Jan 17, 2008	1.70	1.70	1.40	1.50
3612	NYSE	MSI	Wed, Jan 16, 2008	1.50	1.75	1.50	1.57
3611	NYSE	MSI	Tue, Jan 15, 2008	1.30	1.52	1.30	1.49
3610	NYSE	MSI	Mon, Jan 14, 2008	1.34	1.45	1.32	1.33
3609	NYSE	MSI	Fri, Jan 11, 2008	1.31	1.39	1.31	1.34
3608	NYSE	MSI	Thu, Jan 10, 2008	1.41	1.44	1.33	1.35
3607	NYSE	MSI	Wed, Jan 9, 2008	1.45	1.45	1.41	1.41
3606	NYSE	MSI	Tue, Jan 8, 2008	1.50	1.57	1.45	1.45
3605	NYSE	MSI	Mon, Jan 7, 2008	1.40	1.58	1.40	1.50
3604	NYSE	MSI	Fri, Jan 4, 2008	1.55	1.57	1.50	1.55
3603	NYSE	MSI	Thu, Jan 3, 2008	1.61	1.64	1.58	1.59
3602	NYSE	MSI	Wed, Jan 2, 2008	1.58	1.70	1.54	1.60
3601	NYSE	MSI	Mon, Dec 31, 2007	1.62	1.62	1.51	1.60
3600	NYSE	MSI	Fri, Dec 28, 2007	1.62	1.62	1.61	1.62
3599	NYSE	MSI	Thu, Dec 27, 2007	1.70	1.70	1.60	1.62
3598	NYSE	MSI	Wed, Dec 26, 2007	1.60	1.78	1.60	1.70
3597	NYSE	MSI	Mon, Dec 24, 2007	1.62	1.72	1.62	1.63
3596	NYSE	MSI	Fri, Dec 21, 2007	1.62	1.62	1.55	1.62
3595	NYSE	MSI	Thu, Dec 20, 2007	1.51	1.60	1.51	1.60
3594	NYSE	MSI	Wed, Dec 19, 2007	1.51	1.60	1.50	1.51
3593	NYSE	MSI	Tue, Dec 18, 2007	1.50	1.55	1.50	1.51
3592	NYSE	MSI	Mon, Dec 17, 2007	1.56	1.56	1.50	1.50
3591	NYSE	MSI	Fri, Dec 14, 2007	1.58	1.59	1.50	1.59
3590	NYSE	MSI	Thu, Dec 13, 2007	1.51	1.60	1.50	1.60
3589	NYSE	MSI	Wed, Dec 12, 2007	1.54	1.64	1.54	1.55
3588	NYSE	MSI	Tue, Dec 11, 2007	1.39	1.64	1.39	1.55
3587	NYSE	MSI	Mon, Dec 10, 2007	1.56	1.64	1.50	1.55
3586	NYSE	MSI	Fri, Dec 7, 2007	1.56	1.64	1.56	1.56
3585	NYSE	MSI	Thu, Dec 6, 2007	1.60	1.64	1.56	1.60
3584	NYSE	MSI	Wed, Dec 5, 2007	1.63	1.65	1.56	1.64
3583	NYSE	MSI	Tue, Dec 4, 2007	1.60	1.66	1.50	1.64
3582	NYSE	MSI	Mon, Dec 3, 2007	1.80	1.81	1.77	1.77
3581	NYSE	MSI	Fri, Nov 30, 2007	1.82	1.90	1.80	1.81
3580	NYSE	MSI	Thu, Nov 29, 2007	1.90	1.90	1.80	1.80
3579	NYSE	MSI	Wed, Nov 28, 2007	1.86	1.94	1.85	1.94
3578	NYSE	MSI	Tue, Nov 27, 2007	1.97	1.97	1.85	1.85
3577	NYSE	MSI	Mon, Nov 26, 2007	1.88	1.93	1.87	1.93
3576	NYSE	MSI	Fri, Nov 23, 2007	1.91	1.91	1.87	1.89
3575	NYSE	MSI	Wed, Nov 21, 2007	1.91	1.95	1.90	1.95
3574	NYSE	MSI	Tue, Nov 20, 2007	2.10	2.10	1.84	1.92
3573	NYSE	MSI	Mon, Nov 19, 2007	1.97	1.97	1.90	1.91
3572	NYSE	MSI	Fri, Nov 16, 2007	1.99	2.10	1.97	1.97
3571	NYSE	MSI	Thu, Nov 15, 2007	2.11	2.11	2.00	2.01
3570	NYSE	MSI	Wed, Nov 14, 2007	2.08	2.16	2.08	2.15
3569	NYSE	MSI	Tue, Nov 13, 2007	2.00	2.09	2.00	2.08
3568	NYSE	MSI	Mon, Nov 12, 2007	2.05	2.10	2.00	2.01
3567	NYSE	MSI	Fri, Nov 9, 2007	2.05	2.08	2.05	2.05
3566	NYSE	MSI	Thu, Nov 8, 2007	2.08	2.10	2.01	2.01
3565	NYSE	MSI	Wed, Nov 7, 2007	2.10	2.20	2.04	2.10
3564	NYSE	MSI	Tue, Nov 6, 2007	2.13	2.20	2.01	2.05
3563	NYSE	MSI	Mon, Nov 5, 2007	2.15	2.25	2.01	2.15
3562	NYSE	MSI	Fri, Nov 2, 2007	2.25	2.25	2.15	2.15
3561	NYSE	MSI	Thu, Nov 1, 2007	2.29	2.34	2.25	2.27
3560	NYSE	MSI	Wed, Oct 31, 2007	2.25	2.35	2.25	2.25
3559	NYSE	MSI	Tue, Oct 30, 2007	2.27	2.30	2.20	2.25
3558	NYSE	MSI	Mon, Oct 29, 2007	2.25	2.30	2.22	2.23
3557	NYSE	MSI	Fri, Oct 26, 2007	2.25	2.30	2.25	2.30
3556	NYSE	MSI	Thu, Oct 25, 2007	2.30	2.40	2.23	2.30
3555	NYSE	MSI	Wed, Oct 24, 2007	2.32	2.32	2.10	2.25
3554	NYSE	MSI	Tue, Oct 23, 2007	2.31	2.35	2.25	2.35
3553	NYSE	MSI	Mon, Oct 22, 2007	2.29	2.30	2.14	2.25
3552	NYSE	MSI	Fri, Oct 19, 2007	2.34	2.35	2.10	2.25
3551	NYSE	MSI	Thu, Oct 18, 2007	2.30	2.35	2.30	2.35
3550	NYSE	MSI	Wed, Oct 17, 2007	2.30	2.45	2.28	2.35
3549	NYSE	MSI	Tue, Oct 16, 2007	2.29	2.41	2.29	2.35
3548	NYSE	MSI	Mon, Oct 15, 2007	2.27	2.31	2.22	2.26
3547	NYSE	MSI	Fri, Oct 12, 2007	2.16	2.25	2.16	2.22
3546	NYSE	MSI	Thu, Oct 11, 2007	2.24	2.28	2.10	2.18
3545	NYSE	MSI	Wed, Oct 10, 2007	2.30	2.35	2.28	2.28
3544	NYSE	MSI	Tue, Oct 9, 2007	2.23	2.29	2.10	2.23
3543	NYSE	MSI	Mon, Oct 8, 2007	2.34	2.35	2.23	2.30
3542	NYSE	MSI	Fri, Oct 5, 2007	2.30	2.30	2.25	2.25
3541	NYSE	MSI	Thu, Oct 4, 2007	2.23	2.35	2.23	2.34
3540	NYSE	MSI	Wed, Oct 3, 2007	2.25	2.35	2.25	2.30
3539	NYSE	MSI	Tue, Oct 2, 2007	2.14	2.30	2.12	2.30
3538	NYSE	MSI	Mon, Oct 1, 2007	2.33	2.33	2.11	2.15
3537	NYSE	MSI	Fri, Sep 28, 2007	2.33	2.33	2.25	2.26
3536	NYSE	MSI	Thu, Sep 27, 2007	2.30	2.39	2.24	2.33
3535	NYSE	MSI	Wed, Sep 26, 2007	2.39	2.39	2.30	2.30
3534	NYSE	MSI	Tue, Sep 25, 2007	2.40	2.45	2.32	2.32
3533	NYSE	MSI	Mon, Sep 24, 2007	2.31	2.50	2.31	2.40
3532	NYSE	MSI	Fri, Sep 21, 2007	2.27	2.35	2.20	2.31
3531	NYSE	MSI	Thu, Sep 20, 2007	2.25	2.29	2.25	2.25
3530	NYSE	MSI	Wed, Sep 19, 2007	2.30	2.35	2.30	2.30
3529	NYSE	MSI	Tue, Sep 18, 2007	2.40	2.40	2.25	2.30
3528	NYSE	MSI	Mon, Sep 17, 2007	2.25	2.45	2.20	2.30
3527	NYSE	MSI	Fri, Sep 14, 2007	2.32	2.35	2.19	2.20
3526	NYSE	MSI	Thu, Sep 13, 2007	2.25	2.34	2.15	2.29
3525	NYSE	MSI	Wed, Sep 12, 2007	2.15	2.35	2.15	2.35
3524	NYSE	MSI	Tue, Sep 11, 2007	2.30	2.35	2.18	2.30
3523	NYSE	MSI	Mon, Sep 10, 2007	2.30	2.32	2.25	2.32
3522	NYSE	MSI	Fri, Sep 7, 2007	2.20	2.34	2.20	2.34
3521	NYSE	MSI	Thu, Sep 6, 2007	2.25	2.30	2.18	2.30
3520	NYSE	MSI	Wed, Sep 5, 2007	2.25	2.35	2.18	2.25
3519	NYSE	MSI	Tue, Sep 4, 2007	2.45	2.60	2.26	2.34
3518	NYSE	MSI	Fri, Aug 31, 2007	2.25	2.35	2.20	2.34
3517	NYSE	MSI	Thu, Aug 30, 2007	2.23	2.23	2.20	2.23
3516	NYSE	MSI	Wed, Aug 29, 2007	2.12	2.22	2.12	2.21
3515	NYSE	MSI	Tue, Aug 28, 2007	2.13	2.22	2.12	2.12
3514	NYSE	MSI	Mon, Aug 27, 2007	2.10	2.25	2.10	2.23
3513	NYSE	MSI	Fri, Aug 24, 2007	2.15	2.20	2.10	2.12
3512	NYSE	MSI	Thu, Aug 23, 2007	2.18	2.25	2.18	2.25
3511	NYSE	MSI	Wed, Aug 22, 2007	2.22	2.29	2.19	2.25
3510	NYSE	MSI	Tue, Aug 21, 2007	2.25	2.27	2.17	2.20
3509	NYSE	MSI	Mon, Aug 20, 2007	2.35	2.35	2.17	2.22
3508	NYSE	MSI	Fri, Aug 17, 2007	2.18	2.24	2.15	2.23
3507	NYSE	MSI	Thu, Aug 16, 2007	2.22	2.31	2.15	2.18
3506	NYSE	MSI	Wed, Aug 15, 2007	2.23	2.29	2.20	2.25
3505	NYSE	MSI	Tue, Aug 14, 2007	2.35	2.35	2.22	2.22
3504	NYSE	MSI	Mon, Aug 13, 2007	2.25	2.37	2.25	2.32
3503	NYSE	MSI	Fri, Aug 10, 2007	2.24	2.33	2.23	2.24
3502	NYSE	MSI	Thu, Aug 9, 2007	2.37	2.39	2.23	2.26
3501	NYSE	MSI	Wed, Aug 8, 2007	2.06	2.39	2.06	2.33
3500	NYSE	MSI	Tue, Aug 7, 2007	2.06	2.20	2.06	2.06
3499	NYSE	MSI	Mon, Aug 6, 2007	2.38	2.45	2.05	2.12
3498	NYSE	MSI	Fri, Aug 3, 2007	2.40	2.55	2.12	2.29
3497	NYSE	MSI	Thu, Aug 2, 2007	2.27	2.44	2.26	2.43
3496	NYSE	MSI	Wed, Aug 1, 2007	2.40	2.40	2.20	2.20
3495	NYSE	MSI	Tue, Jul 31, 2007	2.30	2.40	2.30	2.40
3494	NYSE	MSI	Mon, Jul 30, 2007	2.21	2.42	2.21	2.40
3493	NYSE	MSI	Fri, Jul 27, 2007	2.44	2.44	2.16	2.29
3492	NYSE	MSI	Thu, Jul 26, 2007	2.38	2.48	2.08	2.45
3491	NYSE	MSI	Wed, Jul 25, 2007	2.50	2.57	2.40	2.41
3490	NYSE	MSI	Tue, Jul 24, 2007	2.64	2.65	2.53	2.62
3489	NYSE	MSI	Mon, Jul 23, 2007	2.57	2.63	2.57	2.63
3488	NYSE	MSI	Fri, Jul 20, 2007	2.59	2.65	2.55	2.60
3487	NYSE	MSI	Thu, Jul 19, 2007	2.50	2.59	2.50	2.57
3486	NYSE	MSI	Wed, Jul 18, 2007	2.53	2.60	2.53	2.60
3485	NYSE	MSI	Tue, Jul 17, 2007	2.60	2.60	2.55	2.60
3484	NYSE	MSI	Mon, Jul 16, 2007	2.64	2.65	2.50	2.60
3483	NYSE	MSI	Fri, Jul 13, 2007	2.55	2.65	2.55	2.56
3482	NYSE	MSI	Thu, Jul 12, 2007	2.55	2.65	2.46	2.61
3481	NYSE	MSI	Wed, Jul 11, 2007	2.61	2.61	2.50	2.55
3480	NYSE	MSI	Tue, Jul 10, 2007	2.64	2.66	2.48	2.51
3479	NYSE	MSI	Mon, Jul 9, 2007	2.64	2.65	2.56	2.65
3478	NYSE	MSI	Fri, Jul 6, 2007	2.65	2.65	2.50	2.60
3477	NYSE	MSI	Thu, Jul 5, 2007	2.54	2.60	2.50	2.60
3476	NYSE	MSI	Tue, Jul 3, 2007	2.59	2.59	2.55	2.55
3475	NYSE	MSI	Mon, Jul 2, 2007	2.45	2.62	2.00	2.60
3474	NYSE	MSI	Fri, Jun 29, 2007	2.60	2.62	2.52	2.60
3473	NYSE	MSI	Thu, Jun 28, 2007	2.58	2.62	2.55	2.55
3472	NYSE	MSI	Wed, Jun 27, 2007	2.65	2.65	2.56	2.58
3471	NYSE	MSI	Tue, Jun 26, 2007	2.60	2.65	2.50	2.60
3470	NYSE	MSI	Mon, Jun 25, 2007	2.67	2.67	2.53	2.60
3469	NYSE	MSI	Fri, Jun 22, 2007	2.60	2.72	2.55	2.57
3468	NYSE	MSI	Thu, Jun 21, 2007	2.61	2.70	2.52	2.60
3467	NYSE	MSI	Wed, Jun 20, 2007	2.69	2.80	2.55	2.60
3466	NYSE	MSI	Tue, Jun 19, 2007	2.62	2.74	2.60	2.66
3465	NYSE	MSI	Mon, Jun 18, 2007	2.54	2.74	2.50	2.63
3464	NYSE	MSI	Fri, Jun 15, 2007	2.51	2.53	2.47	2.47
3463	NYSE	MSI	Thu, Jun 14, 2007	2.45	2.55	2.41	2.53
3462	NYSE	MSI	Wed, Jun 13, 2007	2.35	2.45	2.31	2.36
3461	NYSE	MSI	Tue, Jun 12, 2007	2.55	2.55	2.27	2.35
3460	NYSE	MSI	Mon, Jun 11, 2007	2.20	2.90	2.20	2.55
3459	NYSE	MSI	Fri, Jun 8, 2007	2.12	2.12	2.05	2.12
3458	NYSE	MSI	Thu, Jun 7, 2007	2.23	2.29	2.13	2.15
3457	NYSE	MSI	Wed, Jun 6, 2007	2.18	2.22	2.10	2.21
3456	NYSE	MSI	Tue, Jun 5, 2007	2.10	2.20	2.10	2.13
3455	NYSE	MSI	Mon, Jun 4, 2007	2.16	2.16	2.02	2.08
3454	NYSE	MSI	Fri, Jun 1, 2007	2.15	2.16	2.06	2.16
3453	NYSE	MSI	Thu, May 31, 2007	2.15	2.21	2.02	2.10
3452	NYSE	MSI	Wed, May 30, 2007	2.08	2.21	2.00	2.12
3451	NYSE	MSI	Tue, May 29, 2007	2.14	2.15	2.06	2.14
3450	NYSE	MSI	Fri, May 25, 2007	2.04	2.16	2.04	2.10
3449	NYSE	MSI	Thu, May 24, 2007	2.08	2.11	2.08	2.08
3448	NYSE	MSI	Wed, May 23, 2007	2.05	2.13	2.03	2.10
3447	NYSE	MSI	Tue, May 22, 2007	2.00	2.08	1.99	2.05
3446	NYSE	MSI	Mon, May 21, 2007	2.09	2.09	1.99	2.00
3445	NYSE	MSI	Fri, May 18, 2007	2.05	2.13	2.03	2.09
3444	NYSE	MSI	Thu, May 17, 2007	2.10	2.13	2.02	2.13
3443	NYSE	MSI	Wed, May 16, 2007	2.11	2.13	2.03	2.08
3442	NYSE	MSI	Tue, May 15, 2007	2.05	2.11	2.05	2.11
3441	NYSE	MSI	Mon, May 14, 2007	2.05	2.15	1.96	2.02
3440	NYSE	MSI	Fri, May 11, 2007	2.15	2.16	2.05	2.05
3439	NYSE	MSI	Thu, May 10, 2007	2.18	2.18	2.10	2.16
3438	NYSE	MSI	Wed, May 9, 2007	2.17	2.17	2.15	2.15
3437	NYSE	MSI	Tue, May 8, 2007	2.20	2.25	2.13	2.15
3436	NYSE	MSI	Mon, May 7, 2007	2.10	2.25	2.07	2.16
3435	NYSE	MSI	Fri, May 4, 2007	2.09	2.15	2.01	2.11
3434	NYSE	MSI	Thu, May 3, 2007	2.15	2.17	2.00	2.12
3433	NYSE	MSI	Wed, May 2, 2007	2.16	2.16	2.09	2.15
3432	NYSE	MSI	Tue, May 1, 2007	2.25	2.32	2.04	2.07
3431	NYSE	MSI	Mon, Apr 30, 2007	2.26	2.26	2.08	2.22
3430	NYSE	MSI	Fri, Apr 27, 2007	2.19	2.23	2.17	2.17
3429	NYSE	MSI	Thu, Apr 26, 2007	2.16	2.30	2.16	2.21
3428	NYSE	MSI	Wed, Apr 25, 2007	2.18	2.18	2.12	2.16
3427	NYSE	MSI	Tue, Apr 24, 2007	2.15	2.19	2.13	2.13
3426	NYSE	MSI	Mon, Apr 23, 2007	2.21	2.30	2.07	2.25
3425	NYSE	MSI	Fri, Apr 20, 2007	2.21	2.37	2.17	2.22
3424	NYSE	MSI	Thu, Apr 19, 2007	2.18	2.25	2.17	2.23
3423	NYSE	MSI	Wed, Apr 18, 2007	2.28	2.28	2.25	2.25
3422	NYSE	MSI	Tue, Apr 17, 2007	2.28	2.31	2.17	2.28
3421	NYSE	MSI	Mon, Apr 16, 2007	2.40	2.41	2.21	2.29
3420	NYSE	MSI	Fri, Apr 13, 2007	2.48	2.57	2.42	2.44
3419	NYSE	MSI	Thu, Apr 12, 2007	2.25	2.44	2.25	2.44
3418	NYSE	MSI	Wed, Apr 11, 2007	2.34	2.47	2.21	2.34
3417	NYSE	MSI	Tue, Apr 10, 2007	2.46	2.66	2.30	2.30
3416	NYSE	MSI	Mon, Apr 9, 2007	2.40	2.58	2.40	2.49
3415	NYSE	MSI	Thu, Apr 5, 2007	2.34	2.43	2.25	2.36
3414	NYSE	MSI	Wed, Apr 4, 2007	2.30	2.40	2.22	2.29
3413	NYSE	MSI	Tue, Apr 3, 2007	2.25	2.32	2.01	2.30
3412	NYSE	MSI	Mon, Apr 2, 2007	2.38	2.38	2.22	2.29
3411	NYSE	MSI	Fri, Mar 30, 2007	2.27	2.44	2.24	2.36
3410	NYSE	MSI	Thu, Mar 29, 2007	2.55	2.62	2.30	2.40
3409	NYSE	MSI	Wed, Mar 28, 2007	2.87	2.88	2.50	2.68
3408	NYSE	MSI	Tue, Mar 27, 2007	2.88	2.90	2.80	2.86
3407	NYSE	MSI	Mon, Mar 26, 2007	2.86	3.11	2.76	2.85
3406	NYSE	MSI	Fri, Mar 23, 2007	2.95	2.98	2.71	2.81
3405	NYSE	MSI	Thu, Mar 22, 2007	3.10	3.15	2.94	2.94
3404	NYSE	MSI	Wed, Mar 21, 2007	2.96	3.10	2.90	3.01
3403	NYSE	MSI	Tue, Mar 20, 2007	2.92	2.99	2.90	2.92
3402	NYSE	MSI	Mon, Mar 19, 2007	2.85	2.95	2.79	2.88
3401	NYSE	MSI	Fri, Mar 16, 2007	2.95	2.98	2.69	2.80
3400	NYSE	MSI	Thu, Mar 15, 2007	3.16	3.16	2.90	2.95
3399	NYSE	MSI	Wed, Mar 14, 2007	3.24	3.25	3.08	3.16
3398	NYSE	MSI	Tue, Mar 13, 2007	3.05	3.14	2.98	3.04
3397	NYSE	MSI	Mon, Mar 12, 2007	3.18	3.18	2.99	3.04
3396	NYSE	MSI	Fri, Mar 9, 2007	3.05	3.25	2.99	3.13
3395	NYSE	MSI	Thu, Mar 8, 2007	2.99	3.25	2.99	3.04
3394	NYSE	MSI	Wed, Mar 7, 2007	2.95	3.01	2.85	2.91
3393	NYSE	MSI	Tue, Mar 6, 2007	2.91	3.09	2.91	3.06
3392	NYSE	MSI	Mon, Mar 5, 2007	2.99	3.20	2.95	3.01
3391	NYSE	MSI	Fri, Mar 2, 2007	3.18	3.29	3.00	3.17
3390	NYSE	MSI	Thu, Mar 1, 2007	2.99	3.32	2.87	3.16
3389	NYSE	MSI	Wed, Feb 28, 2007	3.06	3.19	2.95	3.00
3388	NYSE	MSI	Tue, Feb 27, 2007	3.36	3.41	3.00	3.06
3387	NYSE	MSI	Mon, Feb 26, 2007	3.39	3.44	3.13	3.43
3386	NYSE	MSI	Fri, Feb 23, 2007	2.60	3.50	2.55	3.31
3385	NYSE	MSI	Thu, Feb 22, 2007	2.48	2.56	2.43	2.56
3384	NYSE	MSI	Wed, Feb 21, 2007	2.35	2.50	2.27	2.43
3383	NYSE	MSI	Tue, Feb 20, 2007	2.42	2.50	2.35	2.40
3382	NYSE	MSI	Fri, Feb 16, 2007	2.46	2.48	2.39	2.42
3381	NYSE	MSI	Thu, Feb 15, 2007	2.50	2.50	2.40	2.40
3380	NYSE	MSI	Wed, Feb 14, 2007	2.60	2.60	2.37	2.50
3379	NYSE	MSI	Tue, Feb 13, 2007	2.50	2.60	2.45	2.53
3378	NYSE	MSI	Mon, Feb 12, 2007	2.36	2.60	2.36	2.50
3377	NYSE	MSI	Fri, Feb 9, 2007	2.37	2.50	2.35	2.38
3376	NYSE	MSI	Thu, Feb 8, 2007	2.37	2.46	2.35	2.46
3375	NYSE	MSI	Wed, Feb 7, 2007	2.60	2.65	2.32	2.45
3374	NYSE	MSI	Tue, Feb 6, 2007	2.58	2.58	2.40	2.48
3373	NYSE	MSI	Mon, Feb 5, 2007	2.57	2.61	2.40	2.52
3372	NYSE	MSI	Fri, Feb 2, 2007	2.30	2.64	2.28	2.59
3371	NYSE	MSI	Thu, Feb 1, 2007	2.21	2.40	2.20	2.39
3370	NYSE	MSI	Wed, Jan 31, 2007	2.30	2.34	2.15	2.25
3369	NYSE	MSI	Tue, Jan 30, 2007	2.45	2.50	2.12	2.25
3368	NYSE	MSI	Mon, Jan 29, 2007	2.47	2.47	2.10	2.25
3367	NYSE	MSI	Fri, Jan 26, 2007	2.55	2.62	2.45	2.52
3366	NYSE	MSI	Thu, Jan 25, 2007	2.58	2.59	2.26	2.50
3365	NYSE	MSI	Wed, Jan 24, 2007	2.43	2.59	2.43	2.51
3364	NYSE	MSI	Tue, Jan 23, 2007	2.30	2.45	2.19	2.41
3363	NYSE	MSI	Mon, Jan 22, 2007	2.30	2.36	2.20	2.30
3362	NYSE	MSI	Fri, Jan 19, 2007	2.49	2.50	2.25	2.39
3361	NYSE	MSI	Thu, Jan 18, 2007	2.46	2.60	2.36	2.50
3360	NYSE	MSI	Wed, Jan 17, 2007	2.55	2.65	2.36	2.50
3359	NYSE	MSI	Tue, Jan 16, 2007	2.70	2.80	2.17	2.55
3358	NYSE	MSI	Fri, Jan 12, 2007	2.88	2.88	2.60	2.70
3357	NYSE	MSI	Thu, Jan 11, 2007	2.49	2.97	2.40	2.75
3356	NYSE	MSI	Wed, Jan 10, 2007	2.28	2.59	2.15	2.49
3355	NYSE	MSI	Tue, Jan 9, 2007	2.18	2.21	2.11	2.17
3354	NYSE	MSI	Mon, Jan 8, 2007	2.08	2.20	1.95	2.09
3353	NYSE	MSI	Fri, Jan 5, 2007	2.04	2.15	1.90	2.01
3352	NYSE	MSI	Thu, Jan 4, 2007	1.93	2.08	1.91	2.04
3351	NYSE	MSI	Wed, Jan 3, 2007	1.60	2.10	1.60	1.88
3350	NYSE	MSI	Fri, Dec 29, 2006	1.50	1.59	1.48	1.57
3349	NYSE	MSI	Thu, Dec 28, 2006	1.50	1.50	1.48	1.50
3348	NYSE	MSI	Wed, Dec 27, 2006	1.41	1.50	1.41	1.48
3347	NYSE	MSI	Tue, Dec 26, 2006	1.41	1.50	1.40	1.44
3346	NYSE	MSI	Fri, Dec 22, 2006	1.50	1.50	1.44	1.45
3345	NYSE	MSI	Thu, Dec 21, 2006	1.49	1.50	1.40	1.50
3344	NYSE	MSI	Wed, Dec 20, 2006	1.46	1.51	1.45	1.48
3343	NYSE	MSI	Tue, Dec 19, 2006	1.42	1.68	1.36	1.46
3342	NYSE	MSI	Mon, Dec 18, 2006	1.30	1.30	1.28	1.28
3341	NYSE	MSI	Fri, Dec 15, 2006	1.30	1.30	1.26	1.28
3340	NYSE	MSI	Thu, Dec 14, 2006	1.30	1.30	1.27	1.28
3339	NYSE	MSI	Wed, Dec 13, 2006	1.29	1.30	1.27	1.30
3338	NYSE	MSI	Tue, Dec 12, 2006	1.30	1.31	1.26	1.27
3337	NYSE	MSI	Mon, Dec 11, 2006	1.24	1.34	1.24	1.29
3336	NYSE	MSI	Fri, Dec 8, 2006	1.25	1.28	1.21	1.23
3335	NYSE	MSI	Thu, Dec 7, 2006	1.28	1.28	1.18	1.22
3334	NYSE	MSI	Wed, Dec 6, 2006	1.20	1.25	1.18	1.22
3333	NYSE	MSI	Tue, Dec 5, 2006	1.20	1.20	1.16	1.19
3332	NYSE	MSI	Mon, Dec 4, 2006	1.16	1.20	1.15	1.20
3331	NYSE	MSI	Fri, Dec 1, 2006	1.19	1.19	1.12	1.16
3330	NYSE	MSI	Thu, Nov 30, 2006	1.15	1.20	1.15	1.18
3329	NYSE	MSI	Wed, Nov 29, 2006	1.12	1.16	1.11	1.13
3328	NYSE	MSI	Tue, Nov 28, 2006	1.11	1.12	1.10	1.10
3327	NYSE	MSI	Mon, Nov 27, 2006	1.18	1.18	1.09	1.13
3326	NYSE	MSI	Fri, Nov 24, 2006	1.09	1.18	1.09	1.17
3325	NYSE	MSI	Wed, Nov 22, 2006	1.09	1.17	1.09	1.14
3324	NYSE	MSI	Tue, Nov 21, 2006	1.10	1.14	1.07	1.14
3323	NYSE	MSI	Mon, Nov 20, 2006	1.13	1.16	1.13	1.13
3322	NYSE	MSI	Fri, Nov 17, 2006	1.08	1.20	1.08	1.13
3321	NYSE	MSI	Thu, Nov 16, 2006	1.05	1.12	1.03	1.12
3320	NYSE	MSI	Wed, Nov 15, 2006	1.10	1.10	0.97	0.97
3319	NYSE	MSI	Tue, Nov 14, 2006	0.77	0.79	0.75	0.79
3318	NYSE	MSI	Mon, Nov 13, 2006	0.77	0.82	0.76	0.82
3317	NYSE	MSI	Fri, Nov 10, 2006	0.80	0.80	0.78	0.78
3316	NYSE	MSI	Thu, Nov 9, 2006	0.80	0.82	0.79	0.80
3315	NYSE	MSI	Wed, Nov 8, 2006	0.83	0.85	0.81	0.81
3314	NYSE	MSI	Tue, Nov 7, 2006	0.82	0.88	0.81	0.87
3313	NYSE	MSI	Mon, Nov 6, 2006	0.86	0.86	0.80	0.85
3312	NYSE	MSI	Fri, Nov 3, 2006	0.78	0.85	0.78	0.85
3311	NYSE	MSI	Wed, Nov 1, 2006	0.78	0.78	0.78	0.78
3310	NYSE	MSI	Mon, Oct 30, 2006	0.81	0.81	0.78	0.78
3309	NYSE	MSI	Fri, Oct 27, 2006	0.83	0.83	0.77	0.77
3308	NYSE	MSI	Thu, Oct 26, 2006	0.77	0.81	0.77	0.81
3307	NYSE	MSI	Wed, Oct 25, 2006	0.76	0.79	0.76	0.79
3306	NYSE	MSI	Tue, Oct 24, 2006	0.77	0.77	0.77	0.77
3305	NYSE	MSI	Mon, Oct 23, 2006	0.78	0.78	0.78	0.78
3304	NYSE	MSI	Fri, Oct 20, 2006	0.78	0.79	0.78	0.78
3303	NYSE	MSI	Thu, Oct 19, 2006	0.78	0.80	0.77	0.80
3302	NYSE	MSI	Wed, Oct 18, 2006	0.80	0.80	0.78	0.79
3301	NYSE	MSI	Tue, Oct 17, 2006	0.79	0.80	0.79	0.79
3300	NYSE	MSI	Mon, Oct 16, 2006	0.84	0.84	0.79	0.82
3299	NYSE	MSI	Fri, Oct 13, 2006	0.83	0.85	0.75	0.85
3298	NYSE	MSI	Thu, Oct 12, 2006	0.83	0.83	0.80	0.82
3297	NYSE	MSI	Wed, Oct 11, 2006	0.82	0.82	0.81	0.82
3296	NYSE	MSI	Tue, Oct 10, 2006	0.79	0.83	0.79	0.83
3295	NYSE	MSI	Mon, Oct 9, 2006	0.79	0.83	0.79	0.82
3294	NYSE	MSI	Fri, Oct 6, 2006	0.78	0.82	0.77	0.82
3293	NYSE	MSI	Thu, Oct 5, 2006	0.79	0.81	0.79	0.81
3292	NYSE	MSI	Tue, Oct 3, 2006	0.81	0.81	0.81	0.81
3291	NYSE	MSI	Mon, Oct 2, 2006	0.78	0.78	0.78	0.78
3290	NYSE	MSI	Thu, Sep 28, 2006	0.79	0.79	0.79	0.79
3289	NYSE	MSI	Wed, Sep 27, 2006	0.79	0.80	0.79	0.80
3288	NYSE	MSI	Tue, Sep 26, 2006	0.82	0.83	0.76	0.80
3287	NYSE	MSI	Thu, Sep 21, 2006	0.84	0.85	0.84	0.85
3286	NYSE	MSI	Wed, Sep 20, 2006	0.85	0.87	0.82	0.85
3285	NYSE	MSI	Tue, Sep 19, 2006	0.85	0.86	0.83	0.85
3284	NYSE	MSI	Mon, Sep 18, 2006	0.87	0.87	0.81	0.87
3283	NYSE	MSI	Fri, Sep 15, 2006	0.85	0.87	0.81	0.87
3282	NYSE	MSI	Thu, Sep 14, 2006	0.84	0.85	0.81	0.85
3281	NYSE	MSI	Wed, Sep 13, 2006	0.83	0.85	0.80	0.80
3280	NYSE	MSI	Tue, Sep 12, 2006	0.81	0.81	0.80	0.80
3279	NYSE	MSI	Mon, Sep 11, 2006	0.81	0.86	0.81	0.81
3278	NYSE	MSI	Fri, Sep 8, 2006	0.82	0.84	0.80	0.81
3277	NYSE	MSI	Thu, Sep 7, 2006	0.78	0.79	0.78	0.79
3276	NYSE	MSI	Wed, Sep 6, 2006	0.82	0.82	0.80	0.80
3275	NYSE	MSI	Tue, Sep 5, 2006	0.83	0.84	0.79	0.80
3274	NYSE	MSI	Thu, Aug 31, 2006	0.81	0.81	0.80	0.80
3273	NYSE	MSI	Wed, Aug 30, 2006	0.80	0.82	0.75	0.81
3272	NYSE	MSI	Tue, Aug 29, 2006	0.79	0.83	0.79	0.80
3271	NYSE	MSI	Mon, Aug 28, 2006	0.78	0.79	0.75	0.77
3270	NYSE	MSI	Fri, Aug 25, 2006	0.80	0.80	0.79	0.79
3269	NYSE	MSI	Thu, Aug 24, 2006	0.79	0.79	0.78	0.79
3268	NYSE	MSI	Wed, Aug 23, 2006	0.75	0.80	0.73	0.80
3267	NYSE	MSI	Fri, Aug 18, 2006	0.75	0.77	0.74	0.77
3266	NYSE	MSI	Thu, Aug 17, 2006	0.75	0.76	0.75	0.76
3265	NYSE	MSI	Wed, Aug 16, 2006	0.75	0.76	0.75	0.76
3264	NYSE	MSI	Tue, Aug 15, 2006	0.75	0.77	0.75	0.77
3263	NYSE	MSI	Mon, Aug 14, 2006	0.75	0.75	0.75	0.75
3262	NYSE	MSI	Fri, Aug 11, 2006	0.75	0.75	0.75	0.75
3261	NYSE	MSI	Thu, Aug 10, 2006	0.75	0.75	0.75	0.75
3260	NYSE	MSI	Wed, Aug 9, 2006	0.74	0.75	0.74	0.75
3259	NYSE	MSI	Tue, Aug 8, 2006	0.74	0.74	0.74	0.74
3258	NYSE	MSI	Mon, Aug 7, 2006	0.72	0.74	0.72	0.74
3257	NYSE	MSI	Fri, Aug 4, 2006	0.74	0.74	0.74	0.74
3256	NYSE	MSI	Wed, Aug 2, 2006	0.75	0.75	0.74	0.75
3255	NYSE	MSI	Tue, Aug 1, 2006	0.74	0.74	0.74	0.74
3254	NYSE	MSI	Mon, Jul 31, 2006	0.74	0.74	0.74	0.74
3253	NYSE	MSI	Fri, Jul 28, 2006	0.75	0.75	0.75	0.75
3252	NYSE	MSI	Thu, Jul 27, 2006	0.73	0.74	0.73	0.74
3251	NYSE	MSI	Tue, Jul 25, 2006	0.75	0.77	0.74	0.77
3250	NYSE	MSI	Mon, Jul 24, 2006	0.75	0.77	0.73	0.75
3249	NYSE	MSI	Thu, Jul 20, 2006	0.76	0.76	0.76	0.76
3248	NYSE	MSI	Wed, Jul 19, 2006	0.78	0.78	0.78	0.78
3247	NYSE	MSI	Tue, Jul 18, 2006	0.78	0.78	0.78	0.78
3246	NYSE	MSI	Mon, Jul 17, 2006	0.75	0.80	0.75	0.80
3245	NYSE	MSI	Fri, Jul 14, 2006	0.79	0.81	0.74	0.79
3244	NYSE	MSI	Thu, Jul 13, 2006	0.80	0.80	0.79	0.79
3243	NYSE	MSI	Wed, Jul 12, 2006	0.80	0.84	0.79	0.80
3242	NYSE	MSI	Tue, Jul 11, 2006	0.78	0.79	0.77	0.79
3241	NYSE	MSI	Mon, Jul 10, 2006	0.78	0.78	0.78	0.78
3240	NYSE	MSI	Fri, Jul 7, 2006	0.78	0.79	0.77	0.79
3239	NYSE	MSI	Thu, Jul 6, 2006	0.74	0.79	0.74	0.78
3238	NYSE	MSI	Wed, Jul 5, 2006	0.74	0.74	0.74	0.74
3237	NYSE	MSI	Fri, Jun 30, 2006	0.76	0.78	0.76	0.76
3236	NYSE	MSI	Thu, Jun 29, 2006	0.74	0.78	0.74	0.76
3235	NYSE	MSI	Wed, Jun 28, 2006	0.73	0.78	0.73	0.74
3234	NYSE	MSI	Tue, Jun 27, 2006	0.75	0.75	0.74	0.74
3233	NYSE	MSI	Mon, Jun 26, 2006	0.74	0.76	0.74	0.76
3232	NYSE	MSI	Fri, Jun 23, 2006	0.75	0.78	0.73	0.78
3231	NYSE	MSI	Thu, Jun 22, 2006	0.72	0.78	0.72	0.78
3230	NYSE	MSI	Wed, Jun 21, 2006	0.71	0.78	0.71	0.78
3229	NYSE	MSI	Tue, Jun 20, 2006	0.72	0.73	0.71	0.73
3228	NYSE	MSI	Mon, Jun 19, 2006	0.72	0.77	0.72	0.77
3227	NYSE	MSI	Fri, Jun 16, 2006	0.70	0.78	0.70	0.76
3226	NYSE	MSI	Thu, Jun 15, 2006	0.70	0.73	0.70	0.73
3225	NYSE	MSI	Wed, Jun 14, 2006	0.71	0.74	0.71	0.74
3224	NYSE	MSI	Tue, Jun 13, 2006	0.70	0.73	0.67	0.73
3223	NYSE	MSI	Mon, Jun 12, 2006	0.71	0.71	0.70	0.70
3222	NYSE	MSI	Fri, Jun 9, 2006	0.72	0.75	0.70	0.71
3221	NYSE	MSI	Thu, Jun 8, 2006	0.70	0.72	0.70	0.72
3220	NYSE	MSI	Wed, Jun 7, 2006	0.72	0.76	0.72	0.76
3219	NYSE	MSI	Tue, Jun 6, 2006	0.72	0.75	0.71	0.75
3218	NYSE	MSI	Mon, Jun 5, 2006	0.73	0.76	0.73	0.75
3217	NYSE	MSI	Fri, Jun 2, 2006	0.70	0.73	0.70	0.73
3216	NYSE	MSI	Thu, Jun 1, 2006	0.71	0.78	0.71	0.78
3215	NYSE	MSI	Wed, May 31, 2006	0.71	0.76	0.71	0.76
3214	NYSE	MSI	Tue, May 30, 2006	0.70	0.76	0.70	0.76
3213	NYSE	MSI	Fri, May 26, 2006	0.72	0.73	0.72	0.73
3212	NYSE	MSI	Thu, May 25, 2006	0.70	0.73	0.70	0.72
3211	NYSE	MSI	Wed, May 24, 2006	0.75	0.75	0.71	0.71
3210	NYSE	MSI	Tue, May 23, 2006	0.74	0.75	0.74	0.75
3209	NYSE	MSI	Mon, May 22, 2006	0.78	0.78	0.74	0.77
3208	NYSE	MSI	Fri, May 19, 2006	0.78	0.80	0.74	0.78
3207	NYSE	MSI	Thu, May 18, 2006	0.75	0.76	0.75	0.76
3206	NYSE	MSI	Wed, May 17, 2006	0.73	0.75	0.73	0.74
3205	NYSE	MSI	Tue, May 16, 2006	0.73	0.76	0.73	0.76
3204	NYSE	MSI	Mon, May 15, 2006	0.84	0.84	0.72	0.75
3203	NYSE	MSI	Fri, May 12, 2006	0.83	0.83	0.79	0.79
3202	NYSE	MSI	Thu, May 11, 2006	0.80	0.80	0.78	0.80
3201	NYSE	MSI	Wed, May 10, 2006	0.79	0.79	0.79	0.79
3200	NYSE	MSI	Tue, May 9, 2006	0.77	0.81	0.77	0.80
3199	NYSE	MSI	Mon, May 8, 2006	0.80	0.80	0.78	0.78
3198	NYSE	MSI	Fri, May 5, 2006	0.78	0.79	0.78	0.78
3197	NYSE	MSI	Thu, May 4, 2006	0.83	0.83	0.80	0.80
3196	NYSE	MSI	Wed, May 3, 2006	0.78	0.83	0.78	0.82
3195	NYSE	MSI	Tue, May 2, 2006	0.83	0.85	0.77	0.83
3194	NYSE	MSI	Mon, May 1, 2006	0.78	0.98	0.78	0.83
3193	NYSE	MSI	Fri, Apr 28, 2006	0.76	0.79	0.76	0.78
3192	NYSE	MSI	Wed, Apr 26, 2006	0.74	0.77	0.74	0.77
3191	NYSE	MSI	Tue, Apr 25, 2006	0.75	0.75	0.73	0.73
3190	NYSE	MSI	Mon, Apr 24, 2006	0.74	0.74	0.74	0.74
3189	NYSE	MSI	Fri, Apr 21, 2006	0.75	0.77	0.75	0.76
3188	NYSE	MSI	Thu, Apr 20, 2006	0.75	0.78	0.72	0.77
3187	NYSE	MSI	Tue, Apr 18, 2006	0.76	0.77	0.75	0.77
3186	NYSE	MSI	Mon, Apr 17, 2006	0.75	0.78	0.75	0.75
3185	NYSE	MSI	Thu, Apr 13, 2006	0.77	0.77	0.77	0.77
3184	NYSE	MSI	Wed, Apr 12, 2006	0.73	0.77	0.73	0.77
3183	NYSE	MSI	Tue, Apr 11, 2006	0.77	0.77	0.75	0.75
3182	NYSE	MSI	Mon, Apr 10, 2006	0.78	0.78	0.78	0.78
3181	NYSE	MSI	Fri, Apr 7, 2006	0.77	0.78	0.77	0.77
3180	NYSE	MSI	Thu, Apr 6, 2006	0.76	0.78	0.76	0.78
3179	NYSE	MSI	Wed, Apr 5, 2006	0.75	0.77	0.72	0.74
3178	NYSE	MSI	Tue, Apr 4, 2006	0.78	0.79	0.73	0.76
3177	NYSE	MSI	Mon, Apr 3, 2006	0.73	0.76	0.73	0.76
3176	NYSE	MSI	Fri, Mar 31, 2006	0.78	0.78	0.74	0.74
3175	NYSE	MSI	Thu, Mar 30, 2006	0.76	0.78	0.72	0.78
3174	NYSE	MSI	Wed, Mar 29, 2006	0.77	0.79	0.73	0.78
3173	NYSE	MSI	Tue, Mar 28, 2006	0.77	0.77	0.77	0.77
3172	NYSE	MSI	Mon, Mar 27, 2006	0.71	0.77	0.70	0.77
3171	NYSE	MSI	Fri, Mar 24, 2006	0.71	0.76	0.71	0.76
3170	NYSE	MSI	Thu, Mar 23, 2006	0.72	0.80	0.70	0.72
3169	NYSE	MSI	Wed, Mar 22, 2006	0.75	0.78	0.74	0.76
3168	NYSE	MSI	Tue, Mar 21, 2006	0.79	0.80	0.75	0.75
3167	NYSE	MSI	Mon, Mar 20, 2006	0.82	0.82	0.78	0.79
3166	NYSE	MSI	Fri, Mar 17, 2006	0.77	0.82	0.75	0.82
3165	NYSE	MSI	Thu, Mar 16, 2006	0.79	0.80	0.69	0.76
3164	NYSE	MSI	Wed, Mar 15, 2006	0.73	0.78	0.73	0.78
3163	NYSE	MSI	Tue, Mar 14, 2006	0.69	0.75	0.68	0.75
3162	NYSE	MSI	Mon, Mar 13, 2006	0.72	0.74	0.68	0.72
3161	NYSE	MSI	Fri, Mar 10, 2006	0.75	0.75	0.74	0.75
3160	NYSE	MSI	Thu, Mar 9, 2006	0.75	0.75	0.75	0.75
3159	NYSE	MSI	Wed, Mar 8, 2006	0.77	0.77	0.71	0.75
3158	NYSE	MSI	Tue, Mar 7, 2006	0.75	0.75	0.72	0.72
3157	NYSE	MSI	Mon, Mar 6, 2006	0.72	0.72	0.72	0.72
3156	NYSE	MSI	Fri, Mar 3, 2006	0.76	0.77	0.76	0.77
3155	NYSE	MSI	Thu, Mar 2, 2006	0.74	0.77	0.74	0.77
3154	NYSE	MSI	Wed, Mar 1, 2006	0.75	0.75	0.75	0.75
3153	NYSE	MSI	Tue, Feb 28, 2006	0.75	0.75	0.75	0.75
3152	NYSE	MSI	Mon, Feb 27, 2006	0.75	0.75	0.75	0.75
3151	NYSE	MSI	Fri, Feb 24, 2006	0.73	0.75	0.73	0.73
3150	NYSE	MSI	Thu, Feb 23, 2006	0.72	0.73	0.72	0.72
3149	NYSE	MSI	Wed, Feb 22, 2006	0.75	0.76	0.72	0.72
3148	NYSE	MSI	Tue, Feb 21, 2006	0.73	0.74	0.73	0.73
3147	NYSE	MSI	Fri, Feb 17, 2006	0.74	0.77	0.71	0.75
3146	NYSE	MSI	Thu, Feb 16, 2006	0.77	0.77	0.72	0.72
3145	NYSE	MSI	Wed, Feb 15, 2006	0.79	0.79	0.70	0.73
3144	NYSE	MSI	Tue, Feb 14, 2006	0.74	0.78	0.72	0.74
3143	NYSE	MSI	Mon, Feb 13, 2006	0.73	0.78	0.68	0.69
3142	NYSE	MSI	Fri, Feb 10, 2006	0.65	0.65	0.65	0.65
3141	NYSE	MSI	Thu, Feb 9, 2006	0.65	0.65	0.63	0.63
3140	NYSE	MSI	Wed, Feb 8, 2006	0.59	0.65	0.58	0.65
3139	NYSE	MSI	Tue, Feb 7, 2006	0.61	0.62	0.58	0.59
3138	NYSE	MSI	Mon, Feb 6, 2006	0.62	0.67	0.61	0.67
3137	NYSE	MSI	Fri, Feb 3, 2006	0.62	0.70	0.61	0.70
3136	NYSE	MSI	Thu, Feb 2, 2006	0.61	0.68	0.61	0.68
3135	NYSE	MSI	Wed, Feb 1, 2006	0.64	0.65	0.62	0.64
3134	NYSE	MSI	Tue, Jan 31, 2006	0.69	0.69	0.63	0.65
3133	NYSE	MSI	Mon, Jan 30, 2006	0.76	0.77	0.69	0.70
3132	NYSE	MSI	Fri, Jan 27, 2006	0.76	0.76	0.67	0.76
3131	NYSE	MSI	Thu, Jan 26, 2006	0.75	0.79	0.63	0.79
3130	NYSE	MSI	Wed, Jan 25, 2006	0.65	0.75	0.65	0.75
3129	NYSE	MSI	Tue, Jan 24, 2006	0.65	0.65	0.65	0.65
3128	NYSE	MSI	Mon, Jan 23, 2006	0.68	0.68	0.60	0.65
3127	NYSE	MSI	Fri, Jan 20, 2006	0.62	0.67	0.60	0.67
3126	NYSE	MSI	Thu, Jan 19, 2006	0.62	0.72	0.62	0.72
3125	NYSE	MSI	Wed, Jan 18, 2006	0.62	0.62	0.62	0.62
3124	NYSE	MSI	Tue, Jan 17, 2006	0.62	0.63	0.62	0.63
3123	NYSE	MSI	Fri, Jan 13, 2006	0.63	0.63	0.63	0.63
3122	NYSE	MSI	Thu, Jan 12, 2006	0.63	0.63	0.63	0.63
3121	NYSE	MSI	Wed, Jan 11, 2006	0.63	0.68	0.63	0.64
3120	NYSE	MSI	Tue, Jan 10, 2006	0.66	0.66	0.63	0.63
3119	NYSE	MSI	Mon, Jan 9, 2006	0.55	0.67	0.55	0.65
3118	NYSE	MSI	Fri, Jan 6, 2006	0.58	0.58	0.58	0.58
3117	NYSE	MSI	Thu, Jan 5, 2006	0.56	0.61	0.56	0.61
3116	NYSE	MSI	Wed, Jan 4, 2006	0.56	0.56	0.56	0.56
3115	NYSE	MSI	Tue, Jan 3, 2006	0.58	0.59	0.55	0.55
3114	NYSE	MSI	Fri, Dec 30, 2005	0.52	0.55	0.50	0.55
3113	NYSE	MSI	Thu, Dec 29, 2005	0.55	0.56	0.53	0.53
3112	NYSE	MSI	Wed, Dec 28, 2005	0.52	0.56	0.52	0.56
3111	NYSE	MSI	Tue, Dec 27, 2005	0.55	0.57	0.52	0.54
3110	NYSE	MSI	Fri, Dec 23, 2005	0.55	0.56	0.55	0.55
3109	NYSE	MSI	Thu, Dec 22, 2005	0.57	0.57	0.55	0.55
3108	NYSE	MSI	Wed, Dec 21, 2005	0.59	0.59	0.57	0.57
3107	NYSE	MSI	Tue, Dec 20, 2005	0.55	0.57	0.55	0.57
3106	NYSE	MSI	Mon, Dec 19, 2005	0.60	0.60	0.56	0.57
3105	NYSE	MSI	Fri, Dec 16, 2005	0.56	0.57	0.56	0.56
3104	NYSE	MSI	Thu, Dec 15, 2005	0.58	0.58	0.56	0.56
3103	NYSE	MSI	Wed, Dec 14, 2005	0.60	0.60	0.57	0.58
3102	NYSE	MSI	Tue, Dec 13, 2005	0.57	0.57	0.56	0.56
3101	NYSE	MSI	Mon, Dec 12, 2005	0.54	0.59	0.54	0.56
3100	NYSE	MSI	Wed, Dec 7, 2005	0.53	0.59	0.53	0.59
3099	NYSE	MSI	Tue, Dec 6, 2005	0.53	0.58	0.53	0.53
3098	NYSE	MSI	Mon, Dec 5, 2005	0.55	0.59	0.53	0.53
3097	NYSE	MSI	Fri, Dec 2, 2005	0.55	0.58	0.54	0.58
3096	NYSE	MSI	Thu, Dec 1, 2005	0.55	0.59	0.55	0.57
3095	NYSE	MSI	Tue, Nov 29, 2005	0.56	0.60	0.55	0.55
3094	NYSE	MSI	Mon, Nov 28, 2005	0.57	0.58	0.57	0.58
3093	NYSE	MSI	Fri, Nov 25, 2005	0.56	0.56	0.56	0.56
3092	NYSE	MSI	Wed, Nov 23, 2005	0.57	0.59	0.57	0.57
3091	NYSE	MSI	Tue, Nov 22, 2005	0.55	0.57	0.54	0.56
3090	NYSE	MSI	Mon, Nov 21, 2005	0.58	0.59	0.58	0.58
3089	NYSE	MSI	Fri, Nov 18, 2005	0.58	0.62	0.55	0.62
3088	NYSE	MSI	Thu, Nov 17, 2005	0.62	0.63	0.56	0.58
3087	NYSE	MSI	Wed, Nov 16, 2005	0.62	0.62	0.60	0.60
3086	NYSE	MSI	Tue, Nov 15, 2005	0.56	0.64	0.56	0.60
3085	NYSE	MSI	Mon, Nov 14, 2005	0.61	0.65	0.56	0.60
3084	NYSE	MSI	Fri, Nov 11, 2005	0.65	0.65	0.61	0.65
3083	NYSE	MSI	Thu, Nov 10, 2005	0.66	0.66	0.66	0.66
3082	NYSE	MSI	Wed, Nov 9, 2005	0.64	0.70	0.64	0.70
3081	NYSE	MSI	Tue, Nov 8, 2005	0.62	0.63	0.62	0.63
3080	NYSE	MSI	Mon, Nov 7, 2005	0.56	0.62	0.56	0.62
3079	NYSE	MSI	Fri, Nov 4, 2005	0.54	0.63	0.54	0.61
3078	NYSE	MSI	Thu, Nov 3, 2005	0.64	0.65	0.46	0.52
3077	NYSE	MSI	Wed, Nov 2, 2005	0.64	0.65	0.64	0.65
3076	NYSE	MSI	Tue, Nov 1, 2005	0.64	0.65	0.64	0.64
3075	NYSE	MSI	Fri, Oct 28, 2005	0.64	0.65	0.64	0.64
3074	NYSE	MSI	Thu, Oct 27, 2005	0.70	0.70	0.61	0.66
3073	NYSE	MSI	Wed, Oct 26, 2005	0.72	0.72	0.70	0.70
3072	NYSE	MSI	Tue, Oct 25, 2005	0.71	0.71	0.71	0.71
3071	NYSE	MSI	Mon, Oct 24, 2005	0.70	0.71	0.70	0.71
3070	NYSE	MSI	Fri, Oct 21, 2005	0.71	0.71	0.71	0.71
3069	NYSE	MSI	Thu, Oct 20, 2005	0.70	0.70	0.70	0.70
3068	NYSE	MSI	Wed, Oct 19, 2005	0.66	0.67	0.66	0.67
3067	NYSE	MSI	Tue, Oct 18, 2005	0.62	0.65	0.61	0.65
3066	NYSE	MSI	Mon, Oct 17, 2005	0.61	0.62	0.61	0.62
3065	NYSE	MSI	Fri, Oct 14, 2005	0.73	0.73	0.62	0.63
3064	NYSE	MSI	Thu, Oct 13, 2005	0.66	0.66	0.66	0.66
3063	NYSE	MSI	Wed, Oct 12, 2005	0.65	0.67	0.57	0.66
3062	NYSE	MSI	Tue, Oct 11, 2005	0.69	0.69	0.65	0.67
3061	NYSE	MSI	Mon, Oct 10, 2005	0.70	0.70	0.64	0.65
3060	NYSE	MSI	Fri, Oct 7, 2005	0.70	0.70	0.70	0.70
3059	NYSE	MSI	Thu, Oct 6, 2005	0.70	0.70	0.70	0.70
3058	NYSE	MSI	Wed, Oct 5, 2005	0.74	0.75	0.70	0.70
3057	NYSE	MSI	Tue, Oct 4, 2005	0.70	0.70	0.70	0.70
3056	NYSE	MSI	Mon, Oct 3, 2005	0.70	0.75	0.70	0.70
3055	NYSE	MSI	Fri, Sep 30, 2005	0.70	0.71	0.70	0.71
3054	NYSE	MSI	Thu, Sep 29, 2005	0.71	0.71	0.70	0.71
3053	NYSE	MSI	Wed, Sep 28, 2005	0.72	0.73	0.72	0.72
3052	NYSE	MSI	Tue, Sep 27, 2005	0.72	0.76	0.72	0.76
3051	NYSE	MSI	Mon, Sep 26, 2005	0.72	0.72	0.72	0.72
3050	NYSE	MSI	Fri, Sep 23, 2005	0.75	0.75	0.72	0.72
3049	NYSE	MSI	Thu, Sep 22, 2005	0.75	0.79	0.71	0.79
3048	NYSE	MSI	Wed, Sep 21, 2005	0.78	0.79	0.74	0.75
3047	NYSE	MSI	Tue, Sep 20, 2005	0.75	0.76	0.71	0.76
3046	NYSE	MSI	Mon, Sep 19, 2005	0.70	0.70	0.70	0.70
3045	NYSE	MSI	Fri, Sep 16, 2005	0.70	0.70	0.70	0.70
3044	NYSE	MSI	Thu, Sep 15, 2005	0.70	0.70	0.70	0.70
3043	NYSE	MSI	Wed, Sep 14, 2005	0.71	0.71	0.70	0.70
3042	NYSE	MSI	Tue, Sep 13, 2005	0.71	0.71	0.71	0.71
3041	NYSE	MSI	Mon, Sep 12, 2005	0.73	0.75	0.71	0.71
3040	NYSE	MSI	Fri, Sep 9, 2005	0.74	0.75	0.73	0.75
3039	NYSE	MSI	Thu, Sep 8, 2005	0.73	0.75	0.73	0.74
3038	NYSE	MSI	Wed, Sep 7, 2005	0.72	0.74	0.72	0.74
3037	NYSE	MSI	Tue, Sep 6, 2005	0.74	0.74	0.69	0.70
3036	NYSE	MSI	Fri, Sep 2, 2005	0.70	0.75	0.70	0.70
3035	NYSE	MSI	Thu, Sep 1, 2005	0.68	0.70	0.66	0.66
3034	NYSE	MSI	Wed, Aug 31, 2005	0.67	0.72	0.67	0.68
3033	NYSE	MSI	Tue, Aug 30, 2005	0.71	0.71	0.67	0.70
3032	NYSE	MSI	Mon, Aug 29, 2005	0.70	0.76	0.70	0.74
3031	NYSE	MSI	Fri, Aug 26, 2005	0.77	0.77	0.70	0.70
3030	NYSE	MSI	Thu, Aug 25, 2005	0.69	0.69	0.69	0.69
3029	NYSE	MSI	Wed, Aug 24, 2005	0.69	0.72	0.68	0.70
3028	NYSE	MSI	Tue, Aug 23, 2005	0.70	0.70	0.68	0.68
3027	NYSE	MSI	Mon, Aug 22, 2005	0.74	0.74	0.70	0.70
3026	NYSE	MSI	Fri, Aug 19, 2005	0.71	0.73	0.71	0.73
3025	NYSE	MSI	Thu, Aug 18, 2005	0.76	0.76	0.71	0.73
3024	NYSE	MSI	Wed, Aug 17, 2005	0.73	0.78	0.73	0.78
3023	NYSE	MSI	Tue, Aug 16, 2005	0.80	0.80	0.71	0.71
3022	NYSE	MSI	Mon, Aug 15, 2005	0.80	0.80	0.71	0.72
3021	NYSE	MSI	Fri, Aug 12, 2005	0.80	0.80	0.80	0.80
3020	NYSE	MSI	Thu, Aug 11, 2005	0.82	0.82	0.80	0.80
3019	NYSE	MSI	Wed, Aug 10, 2005	0.78	0.81	0.78	0.81
3018	NYSE	MSI	Tue, Aug 9, 2005	0.76	0.81	0.76	0.79
3017	NYSE	MSI	Mon, Aug 8, 2005	0.77	0.88	0.73	0.83
3016	NYSE	MSI	Fri, Aug 5, 2005	0.82	0.82	0.76	0.76
3015	NYSE	MSI	Thu, Aug 4, 2005	0.82	0.82	0.80	0.81
3014	NYSE	MSI	Wed, Aug 3, 2005	0.84	0.84	0.82	0.82
3013	NYSE	MSI	Tue, Aug 2, 2005	0.83	0.83	0.82	0.82
3012	NYSE	MSI	Mon, Aug 1, 2005	0.84	0.84	0.82	0.82
3011	NYSE	MSI	Fri, Jul 29, 2005	0.82	0.82	0.82	0.82
3010	NYSE	MSI	Thu, Jul 28, 2005	0.83	0.83	0.79	0.82
3009	NYSE	MSI	Wed, Jul 27, 2005	0.79	0.89	0.78	0.85
3008	NYSE	MSI	Tue, Jul 26, 2005	0.78	0.81	0.78	0.81
3007	NYSE	MSI	Mon, Jul 25, 2005	0.80	0.80	0.77	0.77
3006	NYSE	MSI	Fri, Jul 22, 2005	0.83	0.83	0.80	0.80
3005	NYSE	MSI	Thu, Jul 21, 2005	0.86	0.86	0.83	0.83
3004	NYSE	MSI	Wed, Jul 20, 2005	0.83	0.85	0.83	0.83
3003	NYSE	MSI	Tue, Jul 19, 2005	0.82	0.85	0.77	0.85
3002	NYSE	MSI	Mon, Jul 18, 2005	0.83	0.85	0.83	0.85
3001	NYSE	MSI	Fri, Jul 15, 2005	0.83	0.85	0.83	0.85
3000	NYSE	MSI	Thu, Jul 14, 2005	0.86	0.86	0.83	0.83
2999	NYSE	MSI	Wed, Jul 13, 2005	0.91	0.91	0.88	0.88
2998	NYSE	MSI	Tue, Jul 12, 2005	0.85	0.85	0.84	0.85
2997	NYSE	MSI	Mon, Jul 11, 2005	0.85	0.85	0.85	0.85
2996	NYSE	MSI	Fri, Jul 8, 2005	0.86	0.86	0.85	0.85
2995	NYSE	MSI	Thu, Jul 7, 2005	0.86	0.90	0.85	0.85
2994	NYSE	MSI	Wed, Jul 6, 2005	0.86	0.91	0.85	0.85
2993	NYSE	MSI	Tue, Jul 5, 2005	0.86	0.93	0.85	0.93
2992	NYSE	MSI	Fri, Jul 1, 2005	0.87	0.87	0.85	0.86
2991	NYSE	MSI	Thu, Jun 30, 2005	0.87	0.89	0.86	0.86
2990	NYSE	MSI	Wed, Jun 29, 2005	0.85	0.88	0.85	0.87
2989	NYSE	MSI	Tue, Jun 28, 2005	0.88	0.93	0.86	0.93
2988	NYSE	MSI	Mon, Jun 27, 2005	0.92	0.92	0.85	0.88
2987	NYSE	MSI	Thu, Jun 23, 2005	0.88	0.92	0.88	0.92
2986	NYSE	MSI	Wed, Jun 22, 2005	0.92	0.92	0.88	0.88
2985	NYSE	MSI	Tue, Jun 21, 2005	0.86	0.92	0.86	0.90
2984	NYSE	MSI	Mon, Jun 20, 2005	0.85	0.92	0.85	0.86
2983	NYSE	MSI	Fri, Jun 17, 2005	0.86	0.86	0.85	0.85
2982	NYSE	MSI	Thu, Jun 16, 2005	0.85	0.86	0.85	0.86
2981	NYSE	MSI	Wed, Jun 15, 2005	0.90	0.90	0.87	0.90
2980	NYSE	MSI	Tue, Jun 14, 2005	0.85	0.89	0.85	0.89
2979	NYSE	MSI	Mon, Jun 13, 2005	0.85	0.87	0.84	0.85
2978	NYSE	MSI	Fri, Jun 10, 2005	0.85	0.87	0.85	0.85
2977	NYSE	MSI	Thu, Jun 9, 2005	0.89	0.89	0.84	0.85
2976	NYSE	MSI	Wed, Jun 8, 2005	0.87	0.92	0.82	0.92
2975	NYSE	MSI	Tue, Jun 7, 2005	0.90	0.90	0.87	0.87
2974	NYSE	MSI	Mon, Jun 6, 2005	0.90	0.94	0.87	0.90
2973	NYSE	MSI	Fri, Jun 3, 2005	0.99	0.99	0.87	0.87
2972	NYSE	MSI	Thu, Jun 2, 2005	0.88	0.98	0.88	0.98
2971	NYSE	MSI	Wed, Jun 1, 2005	0.91	0.91	0.84	0.88
2970	NYSE	MSI	Tue, May 31, 2005	0.86	0.91	0.86	0.91
2969	NYSE	MSI	Fri, May 27, 2005	0.86	0.87	0.85	0.87
2968	NYSE	MSI	Thu, May 26, 2005	0.89	0.89	0.89	0.89
2967	NYSE	MSI	Wed, May 25, 2005	0.92	0.92	0.88	0.89
2966	NYSE	MSI	Tue, May 24, 2005	0.91	0.94	0.90	0.94
2965	NYSE	MSI	Mon, May 23, 2005	0.86	0.92	0.86	0.89
2964	NYSE	MSI	Fri, May 20, 2005	0.86	0.86	0.86	0.86
2963	NYSE	MSI	Thu, May 19, 2005	0.83	0.87	0.83	0.87
2962	NYSE	MSI	Wed, May 18, 2005	0.91	0.91	0.81	0.83
2961	NYSE	MSI	Tue, May 17, 2005	0.90	0.91	0.88	0.91
2960	NYSE	MSI	Mon, May 16, 2005	0.86	0.92	0.82	0.92
2959	NYSE	MSI	Fri, May 13, 2005	0.96	0.96	0.86	0.87
2958	NYSE	MSI	Thu, May 12, 2005	0.99	0.99	0.96	0.96
2957	NYSE	MSI	Wed, May 11, 2005	1.03	1.03	1.02	1.03
2956	NYSE	MSI	Tue, May 10, 2005	1.06	1.06	1.00	1.03
2955	NYSE	MSI	Mon, May 9, 2005	1.08	1.08	1.00	1.05
2954	NYSE	MSI	Fri, May 6, 2005	1.06	1.13	1.06	1.08
2953	NYSE	MSI	Thu, May 5, 2005	1.06	1.07	1.03	1.04
2952	NYSE	MSI	Wed, May 4, 2005	1.25	1.25	0.98	1.05
2951	NYSE	MSI	Tue, May 3, 2005	1.21	1.30	1.20	1.20
2950	NYSE	MSI	Mon, May 2, 2005	1.20	1.24	1.20	1.20
2949	NYSE	MSI	Fri, Apr 29, 2005	0.96	1.15	0.96	1.15
2948	NYSE	MSI	Thu, Apr 28, 2005	0.96	1.03	0.95	0.95
2947	NYSE	MSI	Wed, Apr 27, 2005	0.87	0.91	0.86	0.91
2946	NYSE	MSI	Tue, Apr 26, 2005	0.86	0.86	0.84	0.84
2945	NYSE	MSI	Mon, Apr 25, 2005	0.87	0.92	0.87	0.88
2944	NYSE	MSI	Fri, Apr 22, 2005	0.95	0.95	0.89	0.90
2943	NYSE	MSI	Thu, Apr 21, 2005	0.88	0.99	0.88	0.89
2942	NYSE	MSI	Wed, Apr 20, 2005	0.84	0.88	0.80	0.83
2941	NYSE	MSI	Tue, Apr 19, 2005	0.84	0.84	0.81	0.84
2940	NYSE	MSI	Mon, Apr 18, 2005	0.90	0.90	0.84	0.88
2939	NYSE	MSI	Fri, Apr 15, 2005	0.90	0.92	0.89	0.92
2938	NYSE	MSI	Thu, Apr 14, 2005	0.88	0.91	0.88	0.90
2937	NYSE	MSI	Wed, Apr 13, 2005	0.87	0.95	0.87	0.91
2936	NYSE	MSI	Tue, Apr 12, 2005	0.96	0.98	0.86	0.90
2935	NYSE	MSI	Mon, Apr 11, 2005	0.95	0.96	0.90	0.96
2934	NYSE	MSI	Fri, Apr 8, 2005	0.91	0.97	0.91	0.97
2933	NYSE	MSI	Thu, Apr 7, 2005	0.90	0.91	0.90	0.91
2932	NYSE	MSI	Wed, Apr 6, 2005	0.95	0.95	0.81	0.87
2931	NYSE	MSI	Tue, Apr 5, 2005	0.94	0.95	0.94	0.95
2930	NYSE	MSI	Mon, Apr 4, 2005	0.93	0.93	0.93	0.93
2929	NYSE	MSI	Fri, Apr 1, 2005	0.90	0.95	0.88	0.90
2928	NYSE	MSI	Thu, Mar 31, 2005	0.92	0.93	0.92	0.93
2927	NYSE	MSI	Wed, Mar 30, 2005	0.91	0.97	0.86	0.96
2926	NYSE	MSI	Tue, Mar 29, 2005	0.86	0.94	0.85	0.91
2925	NYSE	MSI	Mon, Mar 28, 2005	0.91	0.96	0.90	0.90
2924	NYSE	MSI	Thu, Mar 24, 2005	0.95	0.97	0.95	0.95
2923	NYSE	MSI	Wed, Mar 23, 2005	0.91	0.95	0.91	0.95
2922	NYSE	MSI	Tue, Mar 22, 2005	0.99	0.99	0.90	0.90
2921	NYSE	MSI	Mon, Mar 21, 2005	0.96	0.99	0.96	0.99
2920	NYSE	MSI	Fri, Mar 18, 2005	0.97	0.97	0.92	0.92
2919	NYSE	MSI	Thu, Mar 17, 2005	0.96	0.97	0.91	0.97
2918	NYSE	MSI	Wed, Mar 16, 2005	0.90	0.98	0.85	0.95
2917	NYSE	MSI	Tue, Mar 15, 2005	0.95	0.96	0.90	0.91
2916	NYSE	MSI	Mon, Mar 14, 2005	0.98	0.98	0.95	0.95
2915	NYSE	MSI	Fri, Mar 11, 2005	0.95	0.99	0.95	0.98
2914	NYSE	MSI	Thu, Mar 10, 2005	0.91	0.95	0.90	0.95
2913	NYSE	MSI	Wed, Mar 9, 2005	0.91	0.94	0.91	0.94
2912	NYSE	MSI	Tue, Mar 8, 2005	0.94	0.95	0.91	0.91
2911	NYSE	MSI	Mon, Mar 7, 2005	0.97	0.98	0.92	0.93
2910	NYSE	MSI	Fri, Mar 4, 2005	0.94	0.96	0.94	0.94
2909	NYSE	MSI	Thu, Mar 3, 2005	0.95	0.99	0.95	0.97
2908	NYSE	MSI	Wed, Mar 2, 2005	1.04	1.04	0.95	0.95
2907	NYSE	MSI	Tue, Mar 1, 2005	0.99	0.99	0.99	0.99
2906	NYSE	MSI	Mon, Feb 28, 2005	1.00	1.00	0.97	1.00
2905	NYSE	MSI	Fri, Feb 25, 2005	0.98	1.00	0.95	1.00
2904	NYSE	MSI	Thu, Feb 24, 2005	0.99	1.00	0.95	0.99
2903	NYSE	MSI	Wed, Feb 23, 2005	1.05	1.05	0.98	1.03
2902	NYSE	MSI	Tue, Feb 22, 2005	1.02	1.02	0.99	1.01
2901	NYSE	MSI	Fri, Feb 18, 2005	1.07	1.07	1.00	1.06
2900	NYSE	MSI	Thu, Feb 17, 2005	1.01	1.05	1.01	1.05
2899	NYSE	MSI	Wed, Feb 16, 2005	1.00	1.07	1.00	1.01
2898	NYSE	MSI	Tue, Feb 15, 2005	1.14	1.14	0.90	1.00
2897	NYSE	MSI	Mon, Feb 14, 2005	1.06	1.10	1.04	1.06
2896	NYSE	MSI	Fri, Feb 11, 2005	1.29	1.29	0.96	1.04
2895	NYSE	MSI	Thu, Feb 10, 2005	1.50	1.61	1.50	1.55
2894	NYSE	MSI	Wed, Feb 9, 2005	1.52	1.52	1.49	1.49
2893	NYSE	MSI	Tue, Feb 8, 2005	1.50	1.55	1.50	1.52
2892	NYSE	MSI	Mon, Feb 7, 2005	1.43	1.58	1.40	1.58
2891	NYSE	MSI	Fri, Feb 4, 2005	1.41	1.41	1.41	1.41
2890	NYSE	MSI	Thu, Feb 3, 2005	1.39	1.43	1.38	1.42
2889	NYSE	MSI	Wed, Feb 2, 2005	1.43	1.43	1.38	1.41
2888	NYSE	MSI	Tue, Feb 1, 2005	1.43	1.44	1.42	1.44
2887	NYSE	MSI	Mon, Jan 31, 2005	1.40	1.41	1.40	1.41
2886	NYSE	MSI	Fri, Jan 28, 2005	1.40	1.44	1.38	1.44
2885	NYSE	MSI	Thu, Jan 27, 2005	1.44	1.45	1.44	1.44
2884	NYSE	MSI	Wed, Jan 26, 2005	1.40	1.44	1.40	1.43
2883	NYSE	MSI	Tue, Jan 25, 2005	1.40	1.45	1.40	1.41
2882	NYSE	MSI	Mon, Jan 24, 2005	1.40	1.45	1.38	1.40
2881	NYSE	MSI	Fri, Jan 21, 2005	1.43	1.46	1.38	1.40
2880	NYSE	MSI	Thu, Jan 20, 2005	1.40	1.42	1.40	1.42
2879	NYSE	MSI	Wed, Jan 19, 2005	1.40	1.45	1.40	1.42
2878	NYSE	MSI	Tue, Jan 18, 2005	1.35	1.45	1.35	1.43
2877	NYSE	MSI	Fri, Jan 14, 2005	1.41	1.41	1.37	1.40
2876	NYSE	MSI	Thu, Jan 13, 2005	1.43	1.43	1.39	1.41
2875	NYSE	MSI	Wed, Jan 12, 2005	1.37	1.41	1.37	1.41
2874	NYSE	MSI	Tue, Jan 11, 2005	1.35	1.38	1.30	1.37
2873	NYSE	MSI	Mon, Jan 10, 2005	1.36	1.38	1.31	1.33
2872	NYSE	MSI	Fri, Jan 7, 2005	1.31	1.38	1.31	1.38
2871	NYSE	MSI	Thu, Jan 6, 2005	1.36	1.36	1.34	1.34
2870	NYSE	MSI	Wed, Jan 5, 2005	1.35	1.39	1.32	1.35
2869	NYSE	MSI	Tue, Jan 4, 2005	1.31	1.35	1.31	1.34
2868	NYSE	MSI	Mon, Jan 3, 2005	1.39	1.39	1.35	1.35
2867	NYSE	MSI	Fri, Dec 31, 2004	1.34	1.38	1.32	1.33
2866	NYSE	MSI	Thu, Dec 30, 2004	1.32	1.40	1.32	1.33
2865	NYSE	MSI	Wed, Dec 29, 2004	1.39	1.39	1.34	1.34
2864	NYSE	MSI	Tue, Dec 28, 2004	1.38	1.39	1.35	1.35
2863	NYSE	MSI	Mon, Dec 27, 2004	1.30	1.40	1.30	1.35
2862	NYSE	MSI	Thu, Dec 23, 2004	1.34	1.40	1.34	1.40
2861	NYSE	MSI	Wed, Dec 22, 2004	1.40	1.40	1.32	1.34
2860	NYSE	MSI	Tue, Dec 21, 2004	1.40	1.41	1.39	1.40
2859	NYSE	MSI	Mon, Dec 20, 2004	1.41	1.41	1.41	1.41
2858	NYSE	MSI	Fri, Dec 17, 2004	1.45	1.45	1.45	1.45
2857	NYSE	MSI	Thu, Dec 16, 2004	1.50	1.50	1.39	1.41
2856	NYSE	MSI	Wed, Dec 15, 2004	1.43	1.50	1.39	1.50
2855	NYSE	MSI	Tue, Dec 14, 2004	1.48	1.48	1.42	1.42
2854	NYSE	MSI	Mon, Dec 13, 2004	1.45	1.48	1.45	1.45
2853	NYSE	MSI	Fri, Dec 10, 2004	1.41	1.45	1.40	1.45
2852	NYSE	MSI	Thu, Dec 9, 2004	1.40	1.54	1.32	1.32
2851	NYSE	MSI	Wed, Dec 8, 2004	1.48	1.55	1.40	1.41
2850	NYSE	MSI	Tue, Dec 7, 2004	1.41	1.41	1.32	1.33
2849	NYSE	MSI	Mon, Dec 6, 2004	1.36	1.36	1.36	1.36
2848	NYSE	MSI	Fri, Dec 3, 2004	1.36	1.40	1.36	1.36
2847	NYSE	MSI	Thu, Dec 2, 2004	1.41	1.41	1.36	1.36
2846	NYSE	MSI	Wed, Dec 1, 2004	1.28	1.39	1.28	1.39
2845	NYSE	MSI	Tue, Nov 30, 2004	1.32	1.32	1.27	1.28
2844	NYSE	MSI	Mon, Nov 29, 2004	1.35	1.37	1.27	1.37
2843	NYSE	MSI	Fri, Nov 26, 2004	1.33	1.39	1.23	1.39
2842	NYSE	MSI	Wed, Nov 24, 2004	1.35	1.40	1.35	1.39
2841	NYSE	MSI	Tue, Nov 23, 2004	1.30	1.37	1.30	1.30
2840	NYSE	MSI	Mon, Nov 22, 2004	1.30	1.34	1.30	1.30
2839	NYSE	MSI	Fri, Nov 19, 2004	1.30	1.34	1.30	1.30
2838	NYSE	MSI	Thu, Nov 18, 2004	1.30	1.35	1.26	1.30
2837	NYSE	MSI	Wed, Nov 17, 2004	1.25	1.40	1.25	1.40
2836	NYSE	MSI	Tue, Nov 16, 2004	1.36	1.40	1.30	1.40
2835	NYSE	MSI	Mon, Nov 15, 2004	1.41	1.41	1.35	1.36
2834	NYSE	MSI	Fri, Nov 12, 2004	1.35	1.42	1.35	1.40
2833	NYSE	MSI	Thu, Nov 11, 2004	1.26	1.33	1.26	1.33
2832	NYSE	MSI	Wed, Nov 10, 2004	1.15	1.32	1.15	1.31
2831	NYSE	MSI	Tue, Nov 9, 2004	1.19	1.20	1.16	1.19
2830	NYSE	MSI	Mon, Nov 8, 2004	1.15	1.20	1.15	1.20
2829	NYSE	MSI	Fri, Nov 5, 2004	1.20	1.20	1.12	1.15
2828	NYSE	MSI	Thu, Nov 4, 2004	1.13	1.22	1.12	1.16
2827	NYSE	MSI	Wed, Nov 3, 2004	1.16	1.21	1.16	1.16
2826	NYSE	MSI	Tue, Nov 2, 2004	1.20	1.21	1.20	1.21
2825	NYSE	MSI	Mon, Nov 1, 2004	1.10	1.21	1.10	1.20
2824	NYSE	MSI	Fri, Oct 29, 2004	1.21	1.25	1.20	1.21
2823	NYSE	MSI	Thu, Oct 28, 2004	1.09	1.21	1.09	1.20
2822	NYSE	MSI	Wed, Oct 27, 2004	1.14	1.15	1.08	1.15
2821	NYSE	MSI	Tue, Oct 26, 2004	1.14	1.17	1.12	1.17
2820	NYSE	MSI	Mon, Oct 25, 2004	1.20	1.21	1.14	1.14
2819	NYSE	MSI	Fri, Oct 22, 2004	1.21	1.21	1.11	1.14
2818	NYSE	MSI	Thu, Oct 21, 2004	1.21	1.21	1.15	1.15
2817	NYSE	MSI	Wed, Oct 20, 2004	1.13	1.20	1.11	1.20
2816	NYSE	MSI	Tue, Oct 19, 2004	1.13	1.20	1.13	1.20
2815	NYSE	MSI	Mon, Oct 18, 2004	1.20	1.22	1.13	1.15
2814	NYSE	MSI	Fri, Oct 15, 2004	1.19	1.20	1.19	1.20
2813	NYSE	MSI	Thu, Oct 14, 2004	1.12	1.14	1.10	1.13
2812	NYSE	MSI	Wed, Oct 13, 2004	1.21	1.21	1.21	1.21
2811	NYSE	MSI	Tue, Oct 12, 2004	1.16	1.21	1.12	1.21
2810	NYSE	MSI	Mon, Oct 11, 2004	1.16	1.21	1.16	1.17
2809	NYSE	MSI	Fri, Oct 8, 2004	1.20	1.20	1.16	1.16
2808	NYSE	MSI	Thu, Oct 7, 2004	1.21	1.21	1.21	1.21
2807	NYSE	MSI	Wed, Oct 6, 2004	1.16	1.21	1.16	1.16
2806	NYSE	MSI	Tue, Oct 5, 2004	1.17	1.17	1.16	1.16
2805	NYSE	MSI	Mon, Oct 4, 2004	1.20	1.23	1.17	1.18
2804	NYSE	MSI	Fri, Oct 1, 2004	1.10	1.20	1.10	1.20
2803	NYSE	MSI	Thu, Sep 30, 2004	1.19	1.19	1.16	1.16
2802	NYSE	MSI	Wed, Sep 29, 2004	1.15	1.15	1.15	1.15
2801	NYSE	MSI	Tue, Sep 28, 2004	1.08	1.21	1.08	1.20
2800	NYSE	MSI	Mon, Sep 27, 2004	1.16	1.16	1.07	1.15
2799	NYSE	MSI	Fri, Sep 24, 2004	1.15	1.22	1.15	1.15
2798	NYSE	MSI	Thu, Sep 23, 2004	1.18	1.20	1.15	1.20
2797	NYSE	MSI	Wed, Sep 22, 2004	1.16	1.18	1.15	1.18
2796	NYSE	MSI	Tue, Sep 21, 2004	1.18	1.20	1.16	1.16
2795	NYSE	MSI	Mon, Sep 20, 2004	1.18	1.22	1.18	1.20
2794	NYSE	MSI	Fri, Sep 17, 2004	1.22	1.22	1.19	1.22
2793	NYSE	MSI	Thu, Sep 16, 2004	1.22	1.32	1.22	1.25
2792	NYSE	MSI	Wed, Sep 15, 2004	1.17	1.20	1.17	1.18
2791	NYSE	MSI	Tue, Sep 14, 2004	1.16	1.22	1.16	1.22
2790	NYSE	MSI	Mon, Sep 13, 2004	1.16	1.18	1.15	1.18
2789	NYSE	MSI	Fri, Sep 10, 2004	1.23	1.25	1.20	1.22
2788	NYSE	MSI	Thu, Sep 9, 2004	1.22	1.22	1.22	1.22
2787	NYSE	MSI	Wed, Sep 8, 2004	1.16	1.23	1.16	1.22
2786	NYSE	MSI	Tue, Sep 7, 2004	1.12	1.25	1.08	1.25
2785	NYSE	MSI	Fri, Sep 3, 2004	1.22	1.24	1.22	1.24
2784	NYSE	MSI	Thu, Sep 2, 2004	1.24	1.25	1.23	1.23
2783	NYSE	MSI	Wed, Sep 1, 2004	1.21	1.23	1.21	1.22
2782	NYSE	MSI	Tue, Aug 31, 2004	1.24	1.25	1.21	1.21
2781	NYSE	MSI	Mon, Aug 30, 2004	1.26	1.33	1.25	1.26
2780	NYSE	MSI	Fri, Aug 27, 2004	1.30	1.30	1.25	1.26
2779	NYSE	MSI	Thu, Aug 26, 2004	1.25	1.35	1.25	1.30
2778	NYSE	MSI	Wed, Aug 25, 2004	1.41	1.41	1.30	1.31
2777	NYSE	MSI	Tue, Aug 24, 2004	1.41	1.41	1.33	1.33
2776	NYSE	MSI	Mon, Aug 23, 2004	1.37	1.37	1.35	1.35
2775	NYSE	MSI	Fri, Aug 20, 2004	1.37	1.39	1.37	1.39
2774	NYSE	MSI	Thu, Aug 19, 2004	1.37	1.37	1.37	1.37
2773	NYSE	MSI	Wed, Aug 18, 2004	1.35	1.39	1.35	1.39
2772	NYSE	MSI	Tue, Aug 17, 2004	1.32	1.36	1.30	1.35
2771	NYSE	MSI	Mon, Aug 16, 2004	1.31	1.39	1.31	1.32
2770	NYSE	MSI	Fri, Aug 13, 2004	1.32	1.38	1.31	1.38
2769	NYSE	MSI	Thu, Aug 12, 2004	1.37	1.39	1.31	1.33
2768	NYSE	MSI	Wed, Aug 11, 2004	1.37	1.37	1.37	1.37
2767	NYSE	MSI	Tue, Aug 10, 2004	1.35	1.38	1.32	1.38
2766	NYSE	MSI	Mon, Aug 9, 2004	1.39	1.39	1.34	1.39
2765	NYSE	MSI	Fri, Aug 6, 2004	1.40	1.40	1.34	1.34
2764	NYSE	MSI	Thu, Aug 5, 2004	1.40	1.41	1.40	1.41
2763	NYSE	MSI	Wed, Aug 4, 2004	1.40	1.42	1.40	1.42
2762	NYSE	MSI	Tue, Aug 3, 2004	1.40	1.45	1.40	1.40
2761	NYSE	MSI	Mon, Aug 2, 2004	1.40	1.46	1.40	1.40
2760	NYSE	MSI	Fri, Jul 30, 2004	1.40	1.45	1.40	1.40
2759	NYSE	MSI	Thu, Jul 29, 2004	1.39	1.40	1.32	1.40
2758	NYSE	MSI	Wed, Jul 28, 2004	1.39	1.39	1.32	1.32
2757	NYSE	MSI	Tue, Jul 27, 2004	1.41	1.41	1.32	1.32
2756	NYSE	MSI	Mon, Jul 26, 2004	1.40	1.45	1.34	1.40
2755	NYSE	MSI	Fri, Jul 23, 2004	1.40	1.40	1.40	1.40
2754	NYSE	MSI	Thu, Jul 22, 2004	1.40	1.41	1.40	1.41
2753	NYSE	MSI	Wed, Jul 21, 2004	1.40	1.40	1.40	1.40
2752	NYSE	MSI	Tue, Jul 20, 2004	1.40	1.44	1.40	1.42
2751	NYSE	MSI	Mon, Jul 19, 2004	1.44	1.44	1.40	1.40
2750	NYSE	MSI	Fri, Jul 16, 2004	1.40	1.42	1.39	1.40
2749	NYSE	MSI	Thu, Jul 15, 2004	1.41	1.44	1.39	1.44
2748	NYSE	MSI	Wed, Jul 14, 2004	1.40	1.41	1.40	1.40
2747	NYSE	MSI	Tue, Jul 13, 2004	1.41	1.44	1.40	1.40
2746	NYSE	MSI	Mon, Jul 12, 2004	1.41	1.44	1.40	1.44
2745	NYSE	MSI	Fri, Jul 9, 2004	1.40	1.43	1.39	1.39
2744	NYSE	MSI	Thu, Jul 8, 2004	1.40	1.44	1.39	1.40
2743	NYSE	MSI	Wed, Jul 7, 2004	1.40	1.44	1.40	1.44
2742	NYSE	MSI	Tue, Jul 6, 2004	1.40	1.44	1.40	1.40
2741	NYSE	MSI	Fri, Jul 2, 2004	1.42	1.44	1.38	1.38
2740	NYSE	MSI	Thu, Jul 1, 2004	1.40	1.42	1.40	1.42
2739	NYSE	MSI	Wed, Jun 30, 2004	1.38	1.38	1.38	1.38
2738	NYSE	MSI	Tue, Jun 29, 2004	1.42	1.42	1.38	1.39
2737	NYSE	MSI	Mon, Jun 28, 2004	1.38	1.38	1.35	1.38
2736	NYSE	MSI	Fri, Jun 25, 2004	1.38	1.41	1.38	1.39
2735	NYSE	MSI	Thu, Jun 24, 2004	1.38	1.38	1.38	1.38
2734	NYSE	MSI	Wed, Jun 23, 2004	1.36	1.40	1.35	1.35
2733	NYSE	MSI	Tue, Jun 22, 2004	1.35	1.39	1.35	1.38
2732	NYSE	MSI	Mon, Jun 21, 2004	1.39	1.40	1.35	1.35
2731	NYSE	MSI	Fri, Jun 18, 2004	1.35	1.39	1.32	1.39
2730	NYSE	MSI	Thu, Jun 17, 2004	1.39	1.40	1.32	1.32
2729	NYSE	MSI	Wed, Jun 16, 2004	1.39	1.39	1.37	1.39
2728	NYSE	MSI	Tue, Jun 15, 2004	1.33	1.39	1.33	1.39
2727	NYSE	MSI	Mon, Jun 14, 2004	1.35	1.35	1.35	1.35
2726	NYSE	MSI	Thu, Jun 10, 2004	1.38	1.39	1.33	1.39
2725	NYSE	MSI	Wed, Jun 9, 2004	1.39	1.44	1.36	1.39
2724	NYSE	MSI	Tue, Jun 8, 2004	1.33	1.44	1.33	1.44
2723	NYSE	MSI	Mon, Jun 7, 2004	1.35	1.43	1.32	1.36
2722	NYSE	MSI	Fri, Jun 4, 2004	1.31	1.41	1.31	1.40
2721	NYSE	MSI	Thu, Jun 3, 2004	1.32	1.40	1.31	1.31
2720	NYSE	MSI	Wed, Jun 2, 2004	1.32	1.32	1.32	1.32
2719	NYSE	MSI	Tue, Jun 1, 2004	1.36	1.36	1.32	1.34
2718	NYSE	MSI	Fri, May 28, 2004	1.38	1.39	1.35	1.35
2717	NYSE	MSI	Thu, May 27, 2004	1.31	1.43	1.31	1.41
2716	NYSE	MSI	Wed, May 26, 2004	1.32	1.40	1.32	1.40
2715	NYSE	MSI	Tue, May 25, 2004	1.35	1.35	1.29	1.32
2714	NYSE	MSI	Mon, May 24, 2004	1.39	1.40	1.35	1.40
2713	NYSE	MSI	Fri, May 21, 2004	1.36	1.37	1.35	1.35
2712	NYSE	MSI	Thu, May 20, 2004	1.45	1.45	1.36	1.36
2711	NYSE	MSI	Wed, May 19, 2004	1.43	1.44	1.36	1.44
2710	NYSE	MSI	Tue, May 18, 2004	1.36	1.42	1.36	1.40
2709	NYSE	MSI	Mon, May 17, 2004	1.35	1.48	1.32	1.40
2708	NYSE	MSI	Fri, May 14, 2004	1.32	1.34	1.32	1.34
2707	NYSE	MSI	Thu, May 13, 2004	1.29	1.34	1.29	1.33
2706	NYSE	MSI	Wed, May 12, 2004	1.29	1.35	1.29	1.29
2705	NYSE	MSI	Tue, May 11, 2004	1.37	1.37	1.28	1.33
2704	NYSE	MSI	Mon, May 10, 2004	1.30	1.37	1.26	1.37
2703	NYSE	MSI	Fri, May 7, 2004	1.31	1.36	1.31	1.34
2702	NYSE	MSI	Thu, May 6, 2004	1.34	1.39	1.32	1.34
2701	NYSE	MSI	Wed, May 5, 2004	1.34	1.35	1.34	1.35
2700	NYSE	MSI	Tue, May 4, 2004	1.37	1.37	1.31	1.34
2699	NYSE	MSI	Mon, May 3, 2004	1.35	1.38	1.35	1.36
2698	NYSE	MSI	Fri, Apr 30, 2004	1.40	1.40	1.30	1.31
2697	NYSE	MSI	Thu, Apr 29, 2004	1.35	1.41	1.34	1.36
2696	NYSE	MSI	Wed, Apr 28, 2004	1.36	1.49	1.35	1.40
2695	NYSE	MSI	Tue, Apr 27, 2004	1.42	1.42	1.35	1.35
2694	NYSE	MSI	Mon, Apr 26, 2004	1.40	1.45	1.40	1.42
2693	NYSE	MSI	Fri, Apr 23, 2004	1.43	1.45	1.40	1.42
2692	NYSE	MSI	Thu, Apr 22, 2004	1.38	1.44	1.37	1.40
2691	NYSE	MSI	Wed, Apr 21, 2004	1.40	1.42	1.36	1.42
2690	NYSE	MSI	Tue, Apr 20, 2004	1.40	1.45	1.35	1.45
2689	NYSE	MSI	Mon, Apr 19, 2004	1.40	1.45	1.39	1.43
2688	NYSE	MSI	Fri, Apr 16, 2004	1.45	1.45	1.40	1.44
2687	NYSE	MSI	Thu, Apr 15, 2004	1.45	1.50	1.39	1.45
2686	NYSE	MSI	Wed, Apr 14, 2004	1.38	1.50	1.35	1.50
2685	NYSE	MSI	Tue, Apr 13, 2004	1.37	1.45	1.30	1.43
2684	NYSE	MSI	Mon, Apr 12, 2004	1.40	1.43	1.40	1.42
2683	NYSE	MSI	Thu, Apr 8, 2004	1.45	1.50	1.40	1.43
2682	NYSE	MSI	Wed, Apr 7, 2004	1.49	1.49	1.45	1.46
2681	NYSE	MSI	Tue, Apr 6, 2004	1.50	1.51	1.47	1.50
2680	NYSE	MSI	Mon, Apr 5, 2004	1.50	1.55	1.50	1.51
2679	NYSE	MSI	Fri, Apr 2, 2004	1.57	1.57	1.39	1.48
2678	NYSE	MSI	Thu, Apr 1, 2004	1.59	1.59	1.57	1.57
2677	NYSE	MSI	Wed, Mar 31, 2004	1.60	1.60	1.50	1.58
2676	NYSE	MSI	Tue, Mar 30, 2004	1.59	1.59	1.54	1.54
2675	NYSE	MSI	Mon, Mar 29, 2004	1.53	1.58	1.50	1.58
2674	NYSE	MSI	Fri, Mar 26, 2004	1.53	1.58	1.50	1.50
2673	NYSE	MSI	Thu, Mar 25, 2004	1.55	1.56	1.51	1.53
2672	NYSE	MSI	Wed, Mar 24, 2004	1.55	1.57	1.50	1.54
2671	NYSE	MSI	Tue, Mar 23, 2004	1.54	1.58	1.54	1.55
2670	NYSE	MSI	Mon, Mar 22, 2004	1.59	1.62	1.54	1.54
2669	NYSE	MSI	Fri, Mar 19, 2004	1.58	1.62	1.54	1.54
2668	NYSE	MSI	Thu, Mar 18, 2004	1.52	1.59	1.52	1.58
2667	NYSE	MSI	Wed, Mar 17, 2004	1.52	1.60	1.52	1.53
2666	NYSE	MSI	Tue, Mar 16, 2004	1.54	1.60	1.52	1.52
2665	NYSE	MSI	Mon, Mar 15, 2004	1.52	1.62	1.50	1.60
2664	NYSE	MSI	Fri, Mar 12, 2004	1.55	1.55	1.51	1.52
2663	NYSE	MSI	Thu, Mar 11, 2004	1.50	1.55	1.50	1.55
2662	NYSE	MSI	Wed, Mar 10, 2004	1.60	1.60	1.52	1.52
2661	NYSE	MSI	Tue, Mar 9, 2004	1.67	1.67	1.60	1.60
2660	NYSE	MSI	Mon, Mar 8, 2004	1.69	1.69	1.65	1.65
2659	NYSE	MSI	Fri, Mar 5, 2004	1.69	1.70	1.66	1.69
2658	NYSE	MSI	Thu, Mar 4, 2004	1.64	1.68	1.61	1.68
2657	NYSE	MSI	Wed, Mar 3, 2004	1.60	1.70	1.60	1.66
2656	NYSE	MSI	Tue, Mar 2, 2004	1.56	1.62	1.52	1.55
2655	NYSE	MSI	Mon, Mar 1, 2004	1.62	1.64	1.55	1.60
2654	NYSE	MSI	Fri, Feb 27, 2004	1.66	1.66	1.62	1.62
2653	NYSE	MSI	Thu, Feb 26, 2004	1.65	1.67	1.61	1.65
2652	NYSE	MSI	Wed, Feb 25, 2004	1.75	1.75	1.66	1.68
2651	NYSE	MSI	Tue, Feb 24, 2004	1.66	1.75	1.65	1.74
2650	NYSE	MSI	Mon, Feb 23, 2004	1.63	1.68	1.55	1.65
2649	NYSE	MSI	Fri, Feb 20, 2004	1.45	1.55	1.41	1.53
2648	NYSE	MSI	Thu, Feb 19, 2004	1.45	1.46	1.43	1.44
2647	NYSE	MSI	Wed, Feb 18, 2004	1.40	1.46	1.39	1.45
2646	NYSE	MSI	Tue, Feb 17, 2004	1.42	1.43	1.33	1.38
2645	NYSE	MSI	Fri, Feb 13, 2004	1.40	1.41	1.36	1.41
2644	NYSE	MSI	Thu, Feb 12, 2004	1.40	1.40	1.33	1.39
2643	NYSE	MSI	Wed, Feb 11, 2004	1.35	1.49	1.31	1.40
2642	NYSE	MSI	Tue, Feb 10, 2004	1.25	1.34	1.23	1.28
2641	NYSE	MSI	Mon, Feb 9, 2004	1.30	1.37	1.20	1.23
2640	NYSE	MSI	Fri, Feb 6, 2004	1.62	1.70	1.62	1.70
2639	NYSE	MSI	Thu, Feb 5, 2004	1.73	1.76	1.57	1.60
2638	NYSE	MSI	Wed, Feb 4, 2004	1.75	1.75	1.65	1.69
2637	NYSE	MSI	Tue, Feb 3, 2004	1.65	1.75	1.62	1.75
2636	NYSE	MSI	Mon, Feb 2, 2004	1.72	1.75	1.67	1.67
2635	NYSE	MSI	Fri, Jan 30, 2004	1.65	1.77	1.65	1.69
2634	NYSE	MSI	Thu, Jan 29, 2004	1.75	1.75	1.66	1.70
2633	NYSE	MSI	Wed, Jan 28, 2004	1.72	1.80	1.70	1.72
2632	NYSE	MSI	Tue, Jan 27, 2004	1.74	1.82	1.72	1.72
2631	NYSE	MSI	Mon, Jan 26, 2004	1.74	1.79	1.73	1.75
2630	NYSE	MSI	Fri, Jan 23, 2004	1.78	1.79	1.71	1.73
2629	NYSE	MSI	Thu, Jan 22, 2004	1.77	1.79	1.68	1.78
2628	NYSE	MSI	Wed, Jan 21, 2004	1.76	1.80	1.76	1.77
2627	NYSE	MSI	Tue, Jan 20, 2004	1.78	1.81	1.68	1.80
2626	NYSE	MSI	Fri, Jan 16, 2004	1.78	1.80	1.66	1.75
2625	NYSE	MSI	Thu, Jan 15, 2004	1.77	1.79	1.67	1.73
2624	NYSE	MSI	Wed, Jan 14, 2004	1.69	1.75	1.64	1.75
2623	NYSE	MSI	Tue, Jan 13, 2004	1.68	1.73	1.64	1.68
2622	NYSE	MSI	Mon, Jan 12, 2004	1.65	1.68	1.61	1.68
2621	NYSE	MSI	Fri, Jan 9, 2004	1.60	1.62	1.60	1.60
2620	NYSE	MSI	Thu, Jan 8, 2004	1.60	1.65	1.59	1.60
2619	NYSE	MSI	Wed, Jan 7, 2004	1.59	1.66	1.56	1.60
2618	NYSE	MSI	Tue, Jan 6, 2004	1.58	1.64	1.54	1.59
2617	NYSE	MSI	Mon, Jan 5, 2004	1.51	1.63	1.50	1.54
2616	NYSE	MSI	Fri, Jan 2, 2004	1.51	1.51	1.48	1.50
2615	NYSE	MSI	Wed, Dec 31, 2003	1.52	1.52	1.45	1.50
2614	NYSE	MSI	Tue, Dec 30, 2003	1.48	1.48	1.41	1.48
2613	NYSE	MSI	Mon, Dec 29, 2003	1.55	1.55	1.48	1.50
2612	NYSE	MSI	Fri, Dec 26, 2003	1.55	1.56	1.42	1.56
2611	NYSE	MSI	Wed, Dec 24, 2003	1.56	1.56	1.49	1.56
2610	NYSE	MSI	Tue, Dec 23, 2003	1.50	1.52	1.42	1.47
2609	NYSE	MSI	Mon, Dec 22, 2003	1.46	1.49	1.38	1.49
2608	NYSE	MSI	Fri, Dec 19, 2003	1.40	1.42	1.33	1.39
2607	NYSE	MSI	Thu, Dec 18, 2003	1.41	1.43	1.40	1.42
2606	NYSE	MSI	Wed, Dec 17, 2003	1.49	1.49	1.40	1.43
2605	NYSE	MSI	Tue, Dec 16, 2003	1.46	1.52	1.41	1.42
2604	NYSE	MSI	Mon, Dec 15, 2003	1.43	1.52	1.43	1.46
2603	NYSE	MSI	Fri, Dec 12, 2003	1.50	1.51	1.42	1.45
2602	NYSE	MSI	Thu, Dec 11, 2003	1.50	1.51	1.43	1.50
2601	NYSE	MSI	Wed, Dec 10, 2003	1.52	1.52	1.44	1.46
2600	NYSE	MSI	Tue, Dec 9, 2003	1.55	1.55	1.49	1.53
2599	NYSE	MSI	Mon, Dec 8, 2003	1.61	1.61	1.50	1.55
2598	NYSE	MSI	Fri, Dec 5, 2003	1.66	1.67	1.61	1.63
2597	NYSE	MSI	Thu, Dec 4, 2003	1.68	1.70	1.65	1.68
2596	NYSE	MSI	Wed, Dec 3, 2003	1.69	1.70	1.66	1.69
2595	NYSE	MSI	Tue, Dec 2, 2003	1.72	1.73	1.65	1.71
2594	NYSE	MSI	Mon, Dec 1, 2003	1.71	1.73	1.71	1.71
2593	NYSE	MSI	Fri, Nov 28, 2003	1.73	1.75	1.70	1.72
2592	NYSE	MSI	Wed, Nov 26, 2003	1.67	1.75	1.66	1.74
2591	NYSE	MSI	Tue, Nov 25, 2003	1.70	1.71	1.65	1.68
2590	NYSE	MSI	Mon, Nov 24, 2003	1.73	1.73	1.67	1.70
2589	NYSE	MSI	Fri, Nov 21, 2003	1.79	1.79	1.74	1.75
2588	NYSE	MSI	Thu, Nov 20, 2003	1.82	1.83	1.75	1.76
2587	NYSE	MSI	Wed, Nov 19, 2003	1.78	1.84	1.75	1.81
2586	NYSE	MSI	Tue, Nov 18, 2003	1.78	1.81	1.75	1.80
2585	NYSE	MSI	Mon, Nov 17, 2003	1.77	1.79	1.71	1.78
2584	NYSE	MSI	Fri, Nov 14, 2003	1.68	1.77	1.64	1.76
2583	NYSE	MSI	Thu, Nov 13, 2003	1.70	1.75	1.67	1.68
2582	NYSE	MSI	Wed, Nov 12, 2003	1.76	1.79	1.70	1.73
2581	NYSE	MSI	Tue, Nov 11, 2003	1.81	1.81	1.75	1.77
2580	NYSE	MSI	Mon, Nov 10, 2003	1.83	1.83	1.78	1.82
2579	NYSE	MSI	Fri, Nov 7, 2003	1.66	1.82	1.66	1.82
2578	NYSE	MSI	Thu, Nov 6, 2003	1.80	1.83	1.61	1.65
2577	NYSE	MSI	Wed, Nov 5, 2003	1.89	1.93	1.75	1.77
2576	NYSE	MSI	Tue, Nov 4, 2003	1.94	2.00	1.84	1.89
2575	NYSE	MSI	Mon, Nov 3, 2003	2.30	2.31	1.75	1.91
2574	NYSE	MSI	Fri, Oct 31, 2003	2.74	2.75	2.55	2.61
2573	NYSE	MSI	Thu, Oct 30, 2003	2.48	2.75	2.44	2.69
2572	NYSE	MSI	Wed, Oct 29, 2003	2.29	2.38	2.15	2.38
2571	NYSE	MSI	Tue, Oct 28, 2003	2.38	2.38	2.27	2.27
2570	NYSE	MSI	Mon, Oct 27, 2003	2.35	2.49	2.35	2.38
2569	NYSE	MSI	Fri, Oct 24, 2003	2.54	2.54	2.40	2.45
2568	NYSE	MSI	Thu, Oct 23, 2003	2.44	2.54	2.35	2.52
2567	NYSE	MSI	Wed, Oct 22, 2003	2.55	2.56	2.31	2.44
2566	NYSE	MSI	Tue, Oct 21, 2003	2.46	2.54	2.40	2.50
2565	NYSE	MSI	Mon, Oct 20, 2003	2.60	2.65	2.30	2.50
2564	NYSE	MSI	Fri, Oct 17, 2003	2.57	2.64	2.51	2.60
2563	NYSE	MSI	Thu, Oct 16, 2003	2.54	2.57	2.51	2.55
2562	NYSE	MSI	Wed, Oct 15, 2003	2.62	2.63	2.52	2.54
2561	NYSE	MSI	Tue, Oct 14, 2003	2.58	2.69	2.52	2.60
2560	NYSE	MSI	Mon, Oct 13, 2003	2.38	2.63	2.38	2.60
2559	NYSE	MSI	Fri, Oct 10, 2003	2.32	2.37	2.31	2.35
2558	NYSE	MSI	Thu, Oct 9, 2003	2.30	2.37	2.24	2.33
2557	NYSE	MSI	Wed, Oct 8, 2003	2.31	2.39	2.23	2.29
2556	NYSE	MSI	Tue, Oct 7, 2003	2.28	2.32	2.20	2.30
2555	NYSE	MSI	Mon, Oct 6, 2003	2.15	2.25	2.15	2.24
2554	NYSE	MSI	Fri, Oct 3, 2003	2.28	2.29	2.18	2.20
2553	NYSE	MSI	Thu, Oct 2, 2003	2.21	2.26	2.20	2.26
2552	NYSE	MSI	Wed, Oct 1, 2003	2.25	2.30	2.15	2.27
2551	NYSE	MSI	Tue, Sep 30, 2003	2.14	2.24	2.11	2.24
2550	NYSE	MSI	Mon, Sep 29, 2003	2.20	2.24	2.13	2.14
2549	NYSE	MSI	Fri, Sep 26, 2003	2.49	2.49	2.18	2.21
2548	NYSE	MSI	Thu, Sep 25, 2003	2.15	2.48	2.13	2.45
2547	NYSE	MSI	Wed, Sep 24, 2003	2.09	2.16	2.03	2.12
2546	NYSE	MSI	Tue, Sep 23, 2003	2.10	2.10	2.03	2.09
2545	NYSE	MSI	Mon, Sep 22, 2003	2.09	2.10	2.04	2.10
2544	NYSE	MSI	Fri, Sep 19, 2003	2.07	2.09	2.02	2.09
2543	NYSE	MSI	Thu, Sep 18, 2003	2.02	2.09	2.01	2.09
2542	NYSE	MSI	Wed, Sep 17, 2003	2.09	2.09	2.01	2.05
2541	NYSE	MSI	Tue, Sep 16, 2003	2.10	2.10	2.01	2.07
2540	NYSE	MSI	Mon, Sep 15, 2003	1.98	2.15	1.98	2.07
2539	NYSE	MSI	Fri, Sep 12, 2003	2.05	2.15	1.98	2.01
2538	NYSE	MSI	Thu, Sep 11, 2003	2.09	2.14	2.00	2.14
2537	NYSE	MSI	Wed, Sep 10, 2003	1.90	2.09	1.90	2.09
2536	NYSE	MSI	Tue, Sep 9, 2003	2.10	2.10	1.89	2.04
2535	NYSE	MSI	Mon, Sep 8, 2003	2.13	2.13	2.00	2.08
2534	NYSE	MSI	Fri, Sep 5, 2003	2.01	2.25	2.01	2.14
2533	NYSE	MSI	Thu, Sep 4, 2003	2.24	2.24	2.09	2.11
2532	NYSE	MSI	Wed, Sep 3, 2003	2.28	2.28	2.16	2.24
2531	NYSE	MSI	Tue, Sep 2, 2003	2.28	2.29	2.21	2.28
2530	NYSE	MSI	Fri, Aug 29, 2003	2.24	2.35	2.14	2.30
2529	NYSE	MSI	Thu, Aug 28, 2003	2.24	2.30	2.18	2.24
2528	NYSE	MSI	Wed, Aug 27, 2003	2.25	2.28	2.15	2.23
2527	NYSE	MSI	Tue, Aug 26, 2003	2.10	2.20	2.05	2.20
2526	NYSE	MSI	Mon, Aug 25, 2003	2.11	2.14	1.94	2.10
2525	NYSE	MSI	Fri, Aug 22, 2003	2.01	2.19	1.98	2.10
2524	NYSE	MSI	Thu, Aug 21, 2003	1.88	2.14	1.85	1.96
2523	NYSE	MSI	Wed, Aug 20, 2003	1.75	1.75	1.70	1.72
2522	NYSE	MSI	Tue, Aug 19, 2003	1.61	1.75	1.61	1.75
2521	NYSE	MSI	Mon, Aug 18, 2003	1.60	1.69	1.60	1.62
2520	NYSE	MSI	Fri, Aug 15, 2003	1.60	1.60	1.60	1.60
2519	NYSE	MSI	Thu, Aug 14, 2003	1.65	1.68	1.58	1.67
2518	NYSE	MSI	Wed, Aug 13, 2003	1.70	1.70	1.60	1.69
2517	NYSE	MSI	Tue, Aug 12, 2003	1.72	1.78	1.61	1.70
2516	NYSE	MSI	Mon, Aug 11, 2003	1.65	1.74	1.63	1.74
2515	NYSE	MSI	Fri, Aug 8, 2003	1.62	1.74	1.61	1.71
2514	NYSE	MSI	Thu, Aug 7, 2003	1.74	1.74	1.62	1.69
2513	NYSE	MSI	Wed, Aug 6, 2003	1.75	1.80	1.62	1.74
2512	NYSE	MSI	Tue, Aug 5, 2003	1.67	1.78	1.62	1.78
2511	NYSE	MSI	Mon, Aug 4, 2003	1.78	1.85	1.66	1.73
2510	NYSE	MSI	Fri, Aug 1, 2003	1.71	1.76	1.65	1.76
2509	NYSE	MSI	Thu, Jul 31, 2003	1.76	1.77	1.73	1.75
2508	NYSE	MSI	Wed, Jul 30, 2003	1.70	1.77	1.60	1.76
2507	NYSE	MSI	Tue, Jul 29, 2003	1.74	1.77	1.70	1.70
2506	NYSE	MSI	Mon, Jul 28, 2003	1.71	1.78	1.71	1.74
2505	NYSE	MSI	Fri, Jul 25, 2003	1.80	1.82	1.75	1.75
2504	NYSE	MSI	Thu, Jul 24, 2003	1.76	1.82	1.76	1.81
2503	NYSE	MSI	Wed, Jul 23, 2003	1.83	1.83	1.76	1.81
2502	NYSE	MSI	Tue, Jul 22, 2003	1.78	1.85	1.73	1.73
2501	NYSE	MSI	Mon, Jul 21, 2003	1.85	1.85	1.70	1.83
2500	NYSE	MSI	Fri, Jul 18, 2003	1.75	1.85	1.69	1.85
2499	NYSE	MSI	Thu, Jul 17, 2003	1.83	1.83	1.73	1.79
2498	NYSE	MSI	Wed, Jul 16, 2003	1.86	1.87	1.80	1.83
2497	NYSE	MSI	Tue, Jul 15, 2003	1.83	1.85	1.76	1.83
2496	NYSE	MSI	Mon, Jul 14, 2003	1.90	1.92	1.81	1.87
2495	NYSE	MSI	Fri, Jul 11, 2003	1.80	1.92	1.80	1.90
2494	NYSE	MSI	Thu, Jul 10, 2003	1.90	1.91	1.85	1.90
2493	NYSE	MSI	Wed, Jul 9, 2003	1.89	1.92	1.84	1.92
2492	NYSE	MSI	Tue, Jul 8, 2003	1.85	1.90	1.83	1.90
2491	NYSE	MSI	Mon, Jul 7, 2003	1.83	1.84	1.74	1.83
2490	NYSE	MSI	Thu, Jul 3, 2003	1.77	1.78	1.73	1.78
2489	NYSE	MSI	Wed, Jul 2, 2003	1.80	1.80	1.75	1.79
2488	NYSE	MSI	Tue, Jul 1, 2003	1.76	1.84	1.76	1.80
2487	NYSE	MSI	Mon, Jun 30, 2003	1.80	1.86	1.73	1.84
2486	NYSE	MSI	Fri, Jun 27, 2003	1.81	1.89	1.71	1.82
2485	NYSE	MSI	Thu, Jun 26, 2003	1.86	1.89	1.75	1.79
2484	NYSE	MSI	Wed, Jun 25, 2003	1.87	1.87	1.79	1.79
2483	NYSE	MSI	Tue, Jun 24, 2003	1.87	1.89	1.80	1.86
2482	NYSE	MSI	Mon, Jun 23, 2003	1.87	1.92	1.85	1.86
2481	NYSE	MSI	Fri, Jun 20, 2003	1.81	1.89	1.80	1.85
2480	NYSE	MSI	Thu, Jun 19, 2003	1.92	1.92	1.75	1.75
2479	NYSE	MSI	Wed, Jun 18, 2003	1.75	1.94	1.75	1.94
2478	NYSE	MSI	Tue, Jun 17, 2003	1.74	1.79	1.72	1.76
2477	NYSE	MSI	Mon, Jun 16, 2003	1.74	1.74	1.64	1.73
2476	NYSE	MSI	Fri, Jun 13, 2003	1.60	1.60	1.50	1.50
2475	NYSE	MSI	Thu, Jun 12, 2003	1.60	1.63	1.48	1.63
2474	NYSE	MSI	Wed, Jun 11, 2003	1.62	1.74	1.54	1.61
2473	NYSE	MSI	Tue, Jun 10, 2003	1.55	1.62	1.40	1.60
2472	NYSE	MSI	Mon, Jun 9, 2003	1.62	1.74	1.56	1.60
2471	NYSE	MSI	Fri, Jun 6, 2003	1.69	1.75	1.62	1.64
2470	NYSE	MSI	Thu, Jun 5, 2003	1.71	1.75	1.68	1.68
2469	NYSE	MSI	Wed, Jun 4, 2003	1.78	1.78	1.70	1.70
2468	NYSE	MSI	Tue, Jun 3, 2003	1.70	1.85	1.66	1.77
2467	NYSE	MSI	Mon, Jun 2, 2003	1.66	1.79	1.65	1.68
2466	NYSE	MSI	Fri, May 30, 2003	1.74	1.74	1.62	1.68
2465	NYSE	MSI	Thu, May 29, 2003	1.75	1.75	1.61	1.72
2464	NYSE	MSI	Wed, May 28, 2003	1.64	1.75	1.64	1.75
2463	NYSE	MSI	Tue, May 27, 2003	1.67	1.73	1.64	1.73
2462	NYSE	MSI	Fri, May 23, 2003	1.71	1.73	1.67	1.67
2461	NYSE	MSI	Thu, May 22, 2003	1.75	1.75	1.65	1.70
2460	NYSE	MSI	Wed, May 21, 2003	1.69	1.75	1.67	1.75
2459	NYSE	MSI	Tue, May 20, 2003	1.69	1.75	1.68	1.68
2458	NYSE	MSI	Mon, May 19, 2003	1.79	1.80	1.67	1.70
2457	NYSE	MSI	Fri, May 16, 2003	1.66	1.75	1.63	1.75
2456	NYSE	MSI	Thu, May 15, 2003	1.65	1.71	1.62	1.64
2455	NYSE	MSI	Wed, May 14, 2003	1.77	1.79	1.65	1.65
2454	NYSE	MSI	Tue, May 13, 2003	1.83	1.83	1.65	1.79
2453	NYSE	MSI	Mon, May 12, 2003	1.69	1.90	1.56	1.80
2452	NYSE	MSI	Fri, May 9, 2003	1.81	1.83	1.67	1.73
2451	NYSE	MSI	Thu, May 8, 2003	1.75	1.83	1.62	1.82
2450	NYSE	MSI	Wed, May 7, 2003	1.30	1.70	1.30	1.63
2449	NYSE	MSI	Tue, May 6, 2003	1.32	1.38	1.21	1.21
2448	NYSE	MSI	Mon, May 5, 2003	1.45	1.45	1.31	1.33
2447	NYSE	MSI	Fri, May 2, 2003	1.36	1.45	1.32	1.43
2446	NYSE	MSI	Thu, May 1, 2003	1.55	1.55	1.30	1.38
2445	NYSE	MSI	Wed, Apr 30, 2003	1.50	1.55	1.35	1.55
2444	NYSE	MSI	Tue, Apr 29, 2003	1.28	1.50	1.20	1.43
2443	NYSE	MSI	Mon, Apr 28, 2003	1.28	1.31	1.20	1.28
2442	NYSE	MSI	Fri, Apr 25, 2003	1.31	1.31	1.25	1.31
2441	NYSE	MSI	Thu, Apr 24, 2003	1.30	1.41	1.16	1.30
2440	NYSE	MSI	Wed, Apr 23, 2003	1.35	1.41	1.15	1.25
2439	NYSE	MSI	Tue, Apr 22, 2003	1.45	1.45	1.36	1.39
2438	NYSE	MSI	Mon, Apr 21, 2003	1.37	1.48	1.35	1.45
2437	NYSE	MSI	Thu, Apr 17, 2003	1.26	1.42	1.25	1.35
2436	NYSE	MSI	Wed, Apr 16, 2003	1.25	1.38	1.20	1.28
2435	NYSE	MSI	Tue, Apr 15, 2003	1.00	1.30	1.00	1.26
2434	NYSE	MSI	Mon, Apr 14, 2003	1.00	1.00	0.98	1.00
2433	NYSE	MSI	Fri, Apr 11, 2003	0.98	0.98	0.98	0.98
2432	NYSE	MSI	Thu, Apr 10, 2003	1.02	1.02	0.99	1.01
2431	NYSE	MSI	Wed, Apr 9, 2003	1.00	1.02	0.97	1.02
2430	NYSE	MSI	Tue, Apr 8, 2003	0.97	1.03	0.96	1.00
2429	NYSE	MSI	Mon, Apr 7, 2003	1.03	1.03	0.92	1.00
2428	NYSE	MSI	Fri, Apr 4, 2003	1.03	1.03	0.91	1.01
2427	NYSE	MSI	Thu, Apr 3, 2003	1.00	1.03	1.00	1.03
2426	NYSE	MSI	Wed, Apr 2, 2003	1.00	1.01	1.00	1.00
2425	NYSE	MSI	Tue, Apr 1, 2003	1.00	1.01	0.99	1.01
2424	NYSE	MSI	Mon, Mar 31, 2003	0.95	1.02	0.95	1.02
2423	NYSE	MSI	Fri, Mar 28, 2003	1.00	1.10	1.00	1.04
2422	NYSE	MSI	Thu, Mar 27, 2003	0.99	1.04	0.99	1.00
2421	NYSE	MSI	Wed, Mar 26, 2003	0.87	1.07	0.87	1.07
2420	NYSE	MSI	Tue, Mar 25, 2003	0.95	0.95	0.80	0.94
2419	NYSE	MSI	Mon, Mar 24, 2003	0.96	0.99	0.95	0.99
2418	NYSE	MSI	Fri, Mar 21, 2003	0.96	1.00	0.96	0.98
2417	NYSE	MSI	Wed, Mar 19, 2003	1.01	1.01	0.95	0.99
2416	NYSE	MSI	Tue, Mar 18, 2003	1.00	1.02	1.00	1.02
2415	NYSE	MSI	Mon, Mar 17, 2003	0.95	1.01	0.95	0.99
2414	NYSE	MSI	Fri, Mar 14, 2003	0.95	1.01	0.95	0.97
2413	NYSE	MSI	Thu, Mar 13, 2003	1.00	1.02	0.95	0.95
2412	NYSE	MSI	Wed, Mar 12, 2003	1.05	1.05	0.95	0.99
2411	NYSE	MSI	Tue, Mar 11, 2003	1.10	1.10	1.05	1.05
2410	NYSE	MSI	Mon, Mar 10, 2003	1.00	1.05	1.00	1.04
2409	NYSE	MSI	Fri, Mar 7, 2003	0.95	1.05	0.95	1.05
2408	NYSE	MSI	Thu, Mar 6, 2003	1.02	1.04	0.92	1.00
2407	NYSE	MSI	Wed, Mar 5, 2003	0.98	1.04	0.98	1.02
2406	NYSE	MSI	Tue, Mar 4, 2003	1.00	1.05	0.97	1.04
2405	NYSE	MSI	Mon, Mar 3, 2003	1.00	1.05	0.98	0.99
2404	NYSE	MSI	Fri, Feb 28, 2003	1.07	1.07	0.95	1.00
2403	NYSE	MSI	Thu, Feb 27, 2003	1.12	1.12	1.06	1.06
2402	NYSE	MSI	Wed, Feb 26, 2003	1.07	1.13	0.97	1.02
2401	NYSE	MSI	Tue, Feb 25, 2003	1.01	1.06	0.85	1.06
2400	NYSE	MSI	Mon, Feb 24, 2003	1.17	1.17	1.02	1.02
2399	NYSE	MSI	Fri, Feb 21, 2003	1.18	1.20	1.12	1.16
2398	NYSE	MSI	Thu, Feb 20, 2003	1.00	1.20	1.00	1.18
2397	NYSE	MSI	Wed, Feb 19, 2003	0.98	1.04	0.95	0.99
2396	NYSE	MSI	Tue, Feb 18, 2003	1.05	1.05	0.95	0.98
2395	NYSE	MSI	Fri, Feb 14, 2003	1.00	1.04	1.00	1.01
2394	NYSE	MSI	Thu, Feb 13, 2003	0.99	1.02	0.94	0.96
2393	NYSE	MSI	Wed, Feb 12, 2003	0.89	1.00	0.89	0.93
2392	NYSE	MSI	Tue, Feb 11, 2003	0.84	0.89	0.83	0.87
2391	NYSE	MSI	Mon, Feb 10, 2003	0.75	0.75	0.73	0.74
2390	NYSE	MSI	Fri, Feb 7, 2003	0.84	0.84	0.74	0.74
2389	NYSE	MSI	Thu, Feb 6, 2003	0.75	0.83	0.75	0.76
2388	NYSE	MSI	Wed, Feb 5, 2003	0.80	0.80	0.79	0.79
2387	NYSE	MSI	Tue, Feb 4, 2003	0.78	0.79	0.77	0.77
2386	NYSE	MSI	Mon, Feb 3, 2003	0.81	0.84	0.77	0.79
2385	NYSE	MSI	Fri, Jan 31, 2003	0.80	0.80	0.78	0.80
2384	NYSE	MSI	Thu, Jan 30, 2003	0.79	0.79	0.75	0.79
2383	NYSE	MSI	Wed, Jan 29, 2003	0.79	0.79	0.79	0.79
2382	NYSE	MSI	Tue, Jan 28, 2003	0.79	0.79	0.70	0.79
2381	NYSE	MSI	Mon, Jan 27, 2003	0.80	0.80	0.76	0.79
2380	NYSE	MSI	Fri, Jan 24, 2003	0.78	0.78	0.73	0.77
2379	NYSE	MSI	Thu, Jan 23, 2003	0.74	0.77	0.72	0.74
2378	NYSE	MSI	Wed, Jan 22, 2003	0.72	0.72	0.72	0.72
2377	NYSE	MSI	Tue, Jan 21, 2003	0.69	0.74	0.69	0.74
2376	NYSE	MSI	Fri, Jan 17, 2003	0.71	0.72	0.69	0.69
2375	NYSE	MSI	Thu, Jan 16, 2003	0.72	0.74	0.69	0.74
2374	NYSE	MSI	Wed, Jan 15, 2003	0.71	0.75	0.70	0.70
2373	NYSE	MSI	Tue, Jan 14, 2003	0.74	0.74	0.68	0.74
2372	NYSE	MSI	Mon, Jan 13, 2003	0.73	0.75	0.73	0.75
2371	NYSE	MSI	Fri, Jan 10, 2003	0.75	0.75	0.66	0.66
2370	NYSE	MSI	Thu, Jan 9, 2003	0.69	0.75	0.65	0.65
2369	NYSE	MSI	Wed, Jan 8, 2003	0.71	0.71	0.56	0.70
2368	NYSE	MSI	Tue, Jan 7, 2003	0.79	0.79	0.60	0.70
2367	NYSE	MSI	Mon, Jan 6, 2003	0.72	0.79	0.72	0.76
2366	NYSE	MSI	Fri, Jan 3, 2003	0.55	0.66	0.51	0.65
2365	NYSE	MSI	Thu, Jan 2, 2003	0.52	0.53	0.52	0.53
2364	NYSE	MSI	Tue, Dec 31, 2002	0.50	0.52	0.49	0.52
2363	NYSE	MSI	Mon, Dec 30, 2002	0.49	0.50	0.49	0.50
2362	NYSE	MSI	Fri, Dec 27, 2002	0.50	0.51	0.48	0.50
2361	NYSE	MSI	Thu, Dec 26, 2002	0.50	0.50	0.48	0.48
2360	NYSE	MSI	Tue, Dec 24, 2002	0.50	0.50	0.50	0.50
2359	NYSE	MSI	Thu, Dec 19, 2002	0.50	0.50	0.50	0.50
2358	NYSE	MSI	Wed, Dec 18, 2002	0.50	0.50	0.50	0.50
2357	NYSE	MSI	Tue, Dec 17, 2002	0.50	0.53	0.50	0.53
2356	NYSE	MSI	Mon, Dec 16, 2002	0.50	0.50	0.47	0.47
2355	NYSE	MSI	Fri, Dec 13, 2002	0.49	0.49	0.49	0.49
2354	NYSE	MSI	Thu, Dec 12, 2002	0.50	0.54	0.49	0.49
2353	NYSE	MSI	Wed, Dec 11, 2002	0.50	0.50	0.50	0.50
2352	NYSE	MSI	Tue, Dec 10, 2002	0.53	0.55	0.50	0.50
2351	NYSE	MSI	Mon, Dec 9, 2002	0.51	0.51	0.51	0.51
2350	NYSE	MSI	Fri, Dec 6, 2002	0.56	0.56	0.51	0.54
2349	NYSE	MSI	Thu, Dec 5, 2002	0.57	0.57	0.54	0.55
2348	NYSE	MSI	Wed, Dec 4, 2002	0.57	0.57	0.57	0.57
2347	NYSE	MSI	Mon, Dec 2, 2002	0.57	0.57	0.53	0.55
2346	NYSE	MSI	Fri, Nov 29, 2002	0.56	0.56	0.56	0.56
2345	NYSE	MSI	Wed, Nov 27, 2002	0.54	0.56	0.52	0.56
2344	NYSE	MSI	Tue, Nov 26, 2002	0.57	0.57	0.52	0.52
2343	NYSE	MSI	Mon, Nov 25, 2002	0.55	0.60	0.55	0.57
2342	NYSE	MSI	Fri, Nov 22, 2002	0.54	0.55	0.54	0.54
2341	NYSE	MSI	Thu, Nov 21, 2002	0.50	0.54	0.50	0.54
2340	NYSE	MSI	Wed, Nov 20, 2002	0.48	0.48	0.48	0.48
2339	NYSE	MSI	Tue, Nov 19, 2002	0.50	0.50	0.50	0.50
2338	NYSE	MSI	Mon, Nov 18, 2002	0.52	0.53	0.51	0.53
2337	NYSE	MSI	Fri, Nov 15, 2002	0.49	0.55	0.49	0.55
2336	NYSE	MSI	Thu, Nov 14, 2002	0.47	0.50	0.47	0.50
2335	NYSE	MSI	Wed, Nov 13, 2002	0.49	0.49	0.45	0.48
2334	NYSE	MSI	Tue, Nov 12, 2002	0.43	0.44	0.43	0.44
2333	NYSE	MSI	Mon, Nov 11, 2002	0.38	0.38	0.38	0.38
2332	NYSE	MSI	Fri, Nov 8, 2002	0.48	0.48	0.39	0.39
2331	NYSE	MSI	Wed, Nov 6, 2002	0.43	0.50	0.43	0.50
2330	NYSE	MSI	Tue, Nov 5, 2002	0.43	0.43	0.43	0.43
2329	NYSE	MSI	Mon, Nov 4, 2002	0.38	0.41	0.38	0.41
2328	NYSE	MSI	Thu, Oct 31, 2002	0.40	0.40	0.36	0.40
2327	NYSE	MSI	Tue, Oct 29, 2002	0.38	0.40	0.38	0.40
2326	NYSE	MSI	Mon, Oct 28, 2002	0.39	0.39	0.39	0.39
2325	NYSE	MSI	Wed, Oct 23, 2002	0.37	0.37	0.37	0.37
2324	NYSE	MSI	Fri, Oct 18, 2002	0.38	0.41	0.38	0.41
2323	NYSE	MSI	Wed, Oct 16, 2002	0.40	0.40	0.40	0.40
2322	NYSE	MSI	Fri, Oct 11, 2002	0.41	0.41	0.41	0.41
2321	NYSE	MSI	Thu, Oct 10, 2002	0.42	0.42	0.40	0.40
2320	NYSE	MSI	Wed, Oct 9, 2002	0.38	0.38	0.38	0.38
2319	NYSE	MSI	Tue, Oct 8, 2002	0.43	0.43	0.43	0.43
2318	NYSE	MSI	Mon, Oct 7, 2002	0.45	0.45	0.45	0.45
2317	NYSE	MSI	Fri, Oct 4, 2002	0.43	0.45	0.37	0.45
2316	NYSE	MSI	Thu, Oct 3, 2002	0.38	0.46	0.38	0.45
2315	NYSE	MSI	Wed, Oct 2, 2002	0.39	0.44	0.39	0.44
2314	NYSE	MSI	Tue, Oct 1, 2002	0.45	0.45	0.41	0.41
2313	NYSE	MSI	Mon, Sep 30, 2002	0.43	0.43	0.40	0.40
2312	NYSE	MSI	Thu, Sep 26, 2002	0.49	0.49	0.48	0.48
2311	NYSE	MSI	Wed, Sep 25, 2002	0.43	0.44	0.43	0.43
2310	NYSE	MSI	Mon, Sep 23, 2002	0.43	0.43	0.43	0.43
2309	NYSE	MSI	Fri, Sep 20, 2002	0.43	0.43	0.43	0.43
2308	NYSE	MSI	Thu, Sep 19, 2002	0.43	0.43	0.43	0.43
2307	NYSE	MSI	Wed, Sep 18, 2002	0.44	0.44	0.44	0.44
2306	NYSE	MSI	Tue, Sep 10, 2002	0.45	0.45	0.45	0.45
2305	NYSE	MSI	Mon, Sep 9, 2002	0.49	0.49	0.49	0.49
2304	NYSE	MSI	Thu, Sep 5, 2002	0.41	0.45	0.41	0.45
2303	NYSE	MSI	Wed, Sep 4, 2002	0.40	0.41	0.40	0.40
2302	NYSE	MSI	Tue, Sep 3, 2002	0.38	0.39	0.38	0.39
2301	NYSE	MSI	Fri, Aug 30, 2002	0.45	0.45	0.44	0.44
2300	NYSE	MSI	Tue, Aug 27, 2002	0.44	0.44	0.44	0.44
2299	NYSE	MSI	Thu, Aug 22, 2002	0.45	0.46	0.40	0.45
2298	NYSE	MSI	Tue, Aug 20, 2002	0.47	0.50	0.47	0.50
2297	NYSE	MSI	Mon, Aug 19, 2002	0.43	0.43	0.43	0.43
2296	NYSE	MSI	Thu, Aug 15, 2002	0.42	0.42	0.42	0.42
2295	NYSE	MSI	Wed, Aug 14, 2002	0.42	0.42	0.40	0.40
2294	NYSE	MSI	Mon, Aug 12, 2002	0.42	0.42	0.42	0.42
2293	NYSE	MSI	Fri, Aug 9, 2002	0.40	0.40	0.35	0.35
2292	NYSE	MSI	Thu, Aug 8, 2002	0.35	0.40	0.35	0.40
2291	NYSE	MSI	Wed, Aug 7, 2002	0.35	0.35	0.35	0.35
2290	NYSE	MSI	Tue, Aug 6, 2002	0.40	0.40	0.32	0.33
2289	NYSE	MSI	Mon, Aug 5, 2002	0.38	0.38	0.38	0.38
2288	NYSE	MSI	Fri, Aug 2, 2002	0.43	0.43	0.43	0.43
2287	NYSE	MSI	Wed, Jul 31, 2002	0.40	0.40	0.40	0.40
2286	NYSE	MSI	Tue, Jul 30, 2002	0.41	0.41	0.40	0.40
2285	NYSE	MSI	Mon, Jul 29, 2002	0.43	0.50	0.40	0.40
2284	NYSE	MSI	Fri, Jul 26, 2002	0.43	0.43	0.43	0.43
2283	NYSE	MSI	Wed, Jul 24, 2002	0.43	0.43	0.43	0.43
2282	NYSE	MSI	Tue, Jul 23, 2002	0.43	0.43	0.43	0.43
2281	NYSE	MSI	Mon, Jul 22, 2002	0.43	0.50	0.43	0.43
2280	NYSE	MSI	Fri, Jul 19, 2002	0.45	0.45	0.43	0.43
2279	NYSE	MSI	Thu, Jul 18, 2002	0.46	0.46	0.46	0.46
2278	NYSE	MSI	Wed, Jul 17, 2002	0.49	0.49	0.48	0.48
2277	NYSE	MSI	Tue, Jul 16, 2002	0.45	0.47	0.45	0.47
2276	NYSE	MSI	Mon, Jul 15, 2002	0.45	0.45	0.45	0.45
2275	NYSE	MSI	Fri, Jul 12, 2002	0.45	0.45	0.45	0.45
2274	NYSE	MSI	Thu, Jul 11, 2002	0.45	0.45	0.43	0.43
2273	NYSE	MSI	Tue, Jul 9, 2002	0.48	0.49	0.46	0.46
2272	NYSE	MSI	Mon, Jul 8, 2002	0.45	0.48	0.45	0.48
2271	NYSE	MSI	Fri, Jul 5, 2002	0.43	0.43	0.43	0.43
2270	NYSE	MSI	Wed, Jul 3, 2002	0.50	0.50	0.45	0.45
2269	NYSE	MSI	Mon, Jul 1, 2002	0.46	0.46	0.46	0.46
2268	NYSE	MSI	Fri, Jun 28, 2002	0.42	0.54	0.42	0.54
2267	NYSE	MSI	Thu, Jun 27, 2002	0.46	0.46	0.46	0.46
2266	NYSE	MSI	Wed, Jun 26, 2002	0.46	0.46	0.44	0.46
2265	NYSE	MSI	Tue, Jun 25, 2002	0.47	0.48	0.46	0.46
2264	NYSE	MSI	Mon, Jun 24, 2002	0.46	0.46	0.44	0.46
2263	NYSE	MSI	Fri, Jun 21, 2002	0.46	0.46	0.46	0.46
2262	NYSE	MSI	Thu, Jun 20, 2002	0.46	0.46	0.46	0.46
2261	NYSE	MSI	Wed, Jun 19, 2002	0.45	0.45	0.44	0.44
2260	NYSE	MSI	Mon, Jun 17, 2002	0.43	0.50	0.43	0.50
2259	NYSE	MSI	Fri, Jun 14, 2002	0.49	0.49	0.42	0.42
2258	NYSE	MSI	Wed, Jun 12, 2002	0.55	0.55	0.55	0.55
2257	NYSE	MSI	Tue, Jun 11, 2002	0.59	0.59	0.59	0.59
2256	NYSE	MSI	Mon, Jun 10, 2002	0.62	0.62	0.60	0.60
2255	NYSE	MSI	Fri, Jun 7, 2002	0.56	0.62	0.55	0.62
2254	NYSE	MSI	Thu, Jun 6, 2002	0.58	0.58	0.58	0.58
2253	NYSE	MSI	Wed, Jun 5, 2002	0.65	0.65	0.58	0.62
2252	NYSE	MSI	Mon, Jun 3, 2002	0.64	0.65	0.64	0.65
2251	NYSE	MSI	Fri, May 31, 2002	0.64	0.64	0.64	0.64
2250	NYSE	MSI	Wed, May 29, 2002	0.60	0.60	0.60	0.60
2249	NYSE	MSI	Tue, May 28, 2002	0.55	0.60	0.55	0.60
2248	NYSE	MSI	Fri, May 24, 2002	0.55	0.61	0.55	0.56
2247	NYSE	MSI	Thu, May 23, 2002	0.55	0.65	0.55	0.65
2246	NYSE	MSI	Wed, May 22, 2002	0.61	0.62	0.60	0.62
2245	NYSE	MSI	Tue, May 21, 2002	0.59	0.62	0.58	0.62
2244	NYSE	MSI	Mon, May 20, 2002	0.55	0.60	0.55	0.60
2243	NYSE	MSI	Fri, May 17, 2002	0.58	0.60	0.58	0.59
2242	NYSE	MSI	Wed, May 15, 2002	0.55	0.55	0.55	0.55
2241	NYSE	MSI	Tue, May 14, 2002	0.63	0.64	0.60	0.60
2240	NYSE	MSI	Mon, May 13, 2002	0.60	0.62	0.60	0.60
2239	NYSE	MSI	Fri, May 10, 2002	0.55	0.61	0.55	0.60
2238	NYSE	MSI	Thu, May 9, 2002	0.54	0.55	0.54	0.55
2237	NYSE	MSI	Wed, May 8, 2002	0.55	0.55	0.54	0.54
2236	NYSE	MSI	Tue, May 7, 2002	0.51	0.55	0.51	0.55
2235	NYSE	MSI	Mon, May 6, 2002	0.51	0.51	0.51	0.51
2234	NYSE	MSI	Fri, May 3, 2002	0.48	0.51	0.48	0.51
2233	NYSE	MSI	Thu, May 2, 2002	0.48	0.50	0.48	0.50
2232	NYSE	MSI	Wed, May 1, 2002	0.51	0.51	0.49	0.50
2231	NYSE	MSI	Tue, Apr 30, 2002	0.50	0.51	0.50	0.51
2230	NYSE	MSI	Mon, Apr 29, 2002	0.47	0.50	0.47	0.50
2229	NYSE	MSI	Fri, Apr 26, 2002	0.46	0.46	0.46	0.46
2228	NYSE	MSI	Wed, Apr 24, 2002	0.50	0.50	0.50	0.50
2227	NYSE	MSI	Mon, Apr 22, 2002	0.50	0.50	0.50	0.50
2226	NYSE	MSI	Fri, Apr 19, 2002	0.48	0.50	0.48	0.50
2225	NYSE	MSI	Thu, Apr 18, 2002	0.46	0.46	0.46	0.46
2224	NYSE	MSI	Wed, Apr 17, 2002	0.50	0.50	0.48	0.48
2223	NYSE	MSI	Tue, Apr 16, 2002	0.45	0.50	0.45	0.50
2222	NYSE	MSI	Mon, Apr 15, 2002	0.51	0.52	0.46	0.46
2221	NYSE	MSI	Fri, Apr 12, 2002	0.48	0.48	0.48	0.48
2220	NYSE	MSI	Thu, Apr 11, 2002	0.48	0.48	0.48	0.48
2219	NYSE	MSI	Wed, Apr 10, 2002	0.48	0.50	0.47	0.47
2218	NYSE	MSI	Tue, Apr 9, 2002	0.47	0.48	0.47	0.47
2217	NYSE	MSI	Mon, Apr 8, 2002	0.50	0.53	0.50	0.53
2216	NYSE	MSI	Fri, Apr 5, 2002	0.50	0.50	0.50	0.50
2215	NYSE	MSI	Thu, Apr 4, 2002	0.49	0.51	0.49	0.51
2214	NYSE	MSI	Wed, Apr 3, 2002	0.46	0.50	0.46	0.50
2213	NYSE	MSI	Tue, Apr 2, 2002	0.51	0.54	0.46	0.46
2212	NYSE	MSI	Mon, Apr 1, 2002	0.52	0.52	0.48	0.48
2211	NYSE	MSI	Thu, Mar 28, 2002	0.52	0.52	0.47	0.47
2210	NYSE	MSI	Wed, Mar 27, 2002	0.51	0.54	0.45	0.54
2209	NYSE	MSI	Tue, Mar 26, 2002	0.47	0.54	0.47	0.52
2208	NYSE	MSI	Mon, Mar 25, 2002	0.49	0.49	0.49	0.49
2207	NYSE	MSI	Fri, Mar 22, 2002	0.46	0.49	0.46	0.46
2206	NYSE	MSI	Thu, Mar 21, 2002	0.50	0.50	0.46	0.50
2205	NYSE	MSI	Wed, Mar 20, 2002	0.50	0.50	0.46	0.46
2204	NYSE	MSI	Tue, Mar 19, 2002	0.45	0.50	0.45	0.48
2203	NYSE	MSI	Mon, Mar 18, 2002	0.45	0.48	0.43	0.48
2202	NYSE	MSI	Fri, Mar 15, 2002	0.45	0.45	0.45	0.45
2201	NYSE	MSI	Thu, Mar 14, 2002	0.45	0.45	0.45	0.45
2200	NYSE	MSI	Wed, Mar 13, 2002	0.42	0.49	0.41	0.41
2199	NYSE	MSI	Tue, Mar 12, 2002	0.47	0.47	0.47	0.47
2198	NYSE	MSI	Mon, Mar 11, 2002	0.47	0.50	0.43	0.43
2197	NYSE	MSI	Fri, Mar 8, 2002	0.45	0.45	0.45	0.45
2196	NYSE	MSI	Thu, Mar 7, 2002	0.50	0.50	0.45	0.45
2195	NYSE	MSI	Mon, Mar 4, 2002	0.45	0.50	0.45	0.49
2194	NYSE	MSI	Fri, Mar 1, 2002	0.41	0.41	0.41	0.41
2193	NYSE	MSI	Thu, Feb 28, 2002	0.41	0.41	0.41	0.41
2192	NYSE	MSI	Wed, Feb 27, 2002	0.48	0.48	0.48	0.48
2191	NYSE	MSI	Mon, Feb 25, 2002	0.46	0.49	0.40	0.45
2190	NYSE	MSI	Fri, Feb 22, 2002	0.43	0.43	0.43	0.43
2189	NYSE	MSI	Thu, Feb 21, 2002	0.47	0.47	0.47	0.47
2188	NYSE	MSI	Wed, Feb 20, 2002	0.47	0.47	0.47	0.47
2187	NYSE	MSI	Tue, Feb 19, 2002	0.45	0.49	0.45	0.49
2186	NYSE	MSI	Fri, Feb 15, 2002	0.49	0.49	0.49	0.49
2185	NYSE	MSI	Thu, Feb 14, 2002	0.49	0.49	0.45	0.45
2184	NYSE	MSI	Wed, Feb 13, 2002	0.45	0.49	0.45	0.46
2183	NYSE	MSI	Tue, Feb 12, 2002	0.44	0.44	0.44	0.44
2182	NYSE	MSI	Mon, Feb 11, 2002	0.42	0.42	0.42	0.42
2181	NYSE	MSI	Fri, Feb 8, 2002	0.42	0.42	0.36	0.42
2180	NYSE	MSI	Thu, Feb 7, 2002	0.38	0.42	0.38	0.42
2179	NYSE	MSI	Wed, Feb 6, 2002	0.38	0.38	0.38	0.38
2178	NYSE	MSI	Tue, Feb 5, 2002	0.41	0.42	0.35	0.38
2177	NYSE	MSI	Mon, Feb 4, 2002	0.42	0.42	0.40	0.41
2176	NYSE	MSI	Fri, Feb 1, 2002	0.43	0.43	0.43	0.43
2175	NYSE	MSI	Thu, Jan 31, 2002	0.44	0.44	0.43	0.43
2174	NYSE	MSI	Wed, Jan 30, 2002	0.44	0.44	0.42	0.43
2173	NYSE	MSI	Tue, Jan 29, 2002	0.46	0.46	0.44	0.44
2172	NYSE	MSI	Mon, Jan 28, 2002	0.47	0.47	0.44	0.47
2171	NYSE	MSI	Fri, Jan 25, 2002	0.50	0.50	0.46	0.46
2170	NYSE	MSI	Thu, Jan 24, 2002	0.50	0.51	0.50	0.50
2169	NYSE	MSI	Wed, Jan 23, 2002	0.50	0.53	0.50	0.53
2168	NYSE	MSI	Tue, Jan 22, 2002	0.55	0.55	0.52	0.52
2167	NYSE	MSI	Fri, Jan 18, 2002	0.53	0.54	0.53	0.54
2166	NYSE	MSI	Wed, Jan 16, 2002	0.55	0.55	0.55	0.55
2165	NYSE	MSI	Tue, Jan 15, 2002	0.56	0.56	0.56	0.56
2164	NYSE	MSI	Mon, Jan 14, 2002	0.55	0.56	0.55	0.56
2163	NYSE	MSI	Fri, Jan 11, 2002	0.54	0.54	0.52	0.54
2162	NYSE	MSI	Wed, Jan 9, 2002	0.50	0.54	0.50	0.54
2161	NYSE	MSI	Tue, Jan 8, 2002	0.52	0.54	0.48	0.54
2160	NYSE	MSI	Mon, Jan 7, 2002	0.52	0.55	0.52	0.52
2159	NYSE	MSI	Fri, Jan 4, 2002	0.56	0.56	0.52	0.55
2158	NYSE	MSI	Thu, Jan 3, 2002	0.56	0.56	0.56	0.56
2157	NYSE	MSI	Wed, Jan 2, 2002	0.57	0.57	0.53	0.53
2156	NYSE	MSI	Mon, Dec 31, 2001	0.52	0.56	0.52	0.54
2155	NYSE	MSI	Fri, Dec 28, 2001	0.52	0.60	0.52	0.55
2154	NYSE	MSI	Thu, Dec 27, 2001	0.59	0.59	0.55	0.59
2153	NYSE	MSI	Wed, Dec 26, 2001	0.58	0.58	0.58	0.58
2152	NYSE	MSI	Mon, Dec 24, 2001	0.52	0.59	0.52	0.57
2151	NYSE	MSI	Fri, Dec 21, 2001	0.55	0.58	0.54	0.54
2150	NYSE	MSI	Thu, Dec 20, 2001	0.53	0.57	0.53	0.57
2149	NYSE	MSI	Wed, Dec 19, 2001	0.62	0.62	0.52	0.52
2148	NYSE	MSI	Tue, Dec 18, 2001	0.64	0.65	0.64	0.64
2147	NYSE	MSI	Mon, Dec 17, 2001	0.60	0.65	0.60	0.65
2146	NYSE	MSI	Fri, Dec 14, 2001	0.60	0.61	0.60	0.60
2145	NYSE	MSI	Thu, Dec 13, 2001	0.60	0.61	0.60	0.60
2144	NYSE	MSI	Wed, Dec 12, 2001	0.54	0.60	0.54	0.60
2143	NYSE	MSI	Tue, Dec 11, 2001	0.54	0.55	0.53	0.54
2142	NYSE	MSI	Mon, Dec 10, 2001	0.60	0.60	0.60	0.60
2141	NYSE	MSI	Wed, Dec 5, 2001	0.55	0.60	0.55	0.60
2140	NYSE	MSI	Tue, Dec 4, 2001	0.61	0.62	0.55	0.55
2139	NYSE	MSI	Mon, Dec 3, 2001	0.63	0.63	0.58	0.58
2138	NYSE	MSI	Fri, Nov 30, 2001	0.55	0.63	0.55	0.63
2137	NYSE	MSI	Thu, Nov 29, 2001	0.55	0.55	0.55	0.55
2136	NYSE	MSI	Wed, Nov 28, 2001	0.55	0.55	0.55	0.55
2135	NYSE	MSI	Tue, Nov 27, 2001	0.59	0.60	0.55	0.55
2134	NYSE	MSI	Mon, Nov 26, 2001	0.55	0.56	0.55	0.56
2133	NYSE	MSI	Fri, Nov 23, 2001	0.60	0.60	0.56	0.56
2132	NYSE	MSI	Wed, Nov 21, 2001	0.58	0.60	0.54	0.60
2131	NYSE	MSI	Tue, Nov 20, 2001	0.55	0.55	0.55	0.55
2130	NYSE	MSI	Mon, Nov 19, 2001	0.65	0.65	0.55	0.55
2129	NYSE	MSI	Fri, Nov 16, 2001	0.56	0.56	0.56	0.56
2128	NYSE	MSI	Thu, Nov 15, 2001	0.60	0.64	0.56	0.64
2127	NYSE	MSI	Wed, Nov 14, 2001	0.62	0.63	0.60	0.63
2126	NYSE	MSI	Tue, Nov 13, 2001	0.62	0.62	0.62	0.62
2125	NYSE	MSI	Mon, Nov 12, 2001	0.62	0.62	0.62	0.62
2124	NYSE	MSI	Fri, Nov 9, 2001	0.62	0.62	0.62	0.62
2123	NYSE	MSI	Thu, Nov 8, 2001	0.62	0.62	0.62	0.62
2122	NYSE	MSI	Wed, Nov 7, 2001	0.63	0.72	0.62	0.62
2121	NYSE	MSI	Tue, Nov 6, 2001	0.60	0.72	0.60	0.72
2120	NYSE	MSI	Mon, Nov 5, 2001	0.65	0.65	0.61	0.65
2119	NYSE	MSI	Fri, Nov 2, 2001	0.52	0.60	0.52	0.60
2118	NYSE	MSI	Thu, Nov 1, 2001	0.57	0.57	0.57	0.57
2117	NYSE	MSI	Wed, Oct 31, 2001	0.60	0.60	0.60	0.60
2116	NYSE	MSI	Tue, Oct 30, 2001	0.60	0.60	0.60	0.60
2115	NYSE	MSI	Mon, Oct 29, 2001	0.59	0.59	0.59	0.59
2114	NYSE	MSI	Fri, Oct 26, 2001	0.52	0.56	0.51	0.56
2113	NYSE	MSI	Wed, Oct 24, 2001	0.54	0.54	0.54	0.54
2112	NYSE	MSI	Tue, Oct 23, 2001	0.52	0.52	0.52	0.52
2111	NYSE	MSI	Thu, Oct 18, 2001	0.55	0.56	0.55	0.56
2110	NYSE	MSI	Wed, Oct 17, 2001	0.55	0.56	0.55	0.55
2109	NYSE	MSI	Mon, Oct 15, 2001	0.56	0.56	0.56	0.56
2108	NYSE	MSI	Fri, Oct 12, 2001	0.55	0.62	0.55	0.62
2107	NYSE	MSI	Thu, Oct 11, 2001	0.55	0.55	0.55	0.55
2106	NYSE	MSI	Wed, Oct 10, 2001	0.52	0.62	0.52	0.62
2105	NYSE	MSI	Tue, Oct 9, 2001	0.59	0.59	0.52	0.52
2104	NYSE	MSI	Mon, Oct 8, 2001	0.51	0.51	0.51	0.51
2103	NYSE	MSI	Thu, Oct 4, 2001	0.52	0.52	0.52	0.52
2102	NYSE	MSI	Tue, Oct 2, 2001	0.51	0.51	0.51	0.51
2101	NYSE	MSI	Fri, Sep 28, 2001	0.53	0.53	0.51	0.51
2100	NYSE	MSI	Tue, Sep 25, 2001	0.60	0.60	0.51	0.51
2099	NYSE	MSI	Mon, Sep 24, 2001	0.51	0.59	0.51	0.52
2098	NYSE	MSI	Fri, Sep 21, 2001	0.52	0.52	0.52	0.52
2097	NYSE	MSI	Thu, Sep 20, 2001	0.63	0.63	0.63	0.63
2096	NYSE	MSI	Wed, Sep 19, 2001	0.65	0.70	0.52	0.53
2095	NYSE	MSI	Mon, Sep 17, 2001	0.77	0.77	0.65	0.65
2094	NYSE	MSI	Mon, Sep 10, 2001	0.77	0.77	0.70	0.77
2093	NYSE	MSI	Fri, Sep 7, 2001	0.75	0.75	0.75	0.75
2092	NYSE	MSI	Thu, Sep 6, 2001	0.71	0.76	0.71	0.76
2091	NYSE	MSI	Wed, Sep 5, 2001	0.70	0.71	0.70	0.71
2090	NYSE	MSI	Tue, Sep 4, 2001	0.71	0.71	0.71	0.71
2089	NYSE	MSI	Fri, Aug 31, 2001	0.71	0.71	0.71	0.71
2088	NYSE	MSI	Thu, Aug 30, 2001	0.78	0.78	0.75	0.75
2087	NYSE	MSI	Wed, Aug 29, 2001	0.78	0.78	0.78	0.78
2086	NYSE	MSI	Tue, Aug 28, 2001	0.79	0.79	0.79	0.79
2085	NYSE	MSI	Mon, Aug 27, 2001	0.78	0.78	0.78	0.78
2084	NYSE	MSI	Fri, Aug 24, 2001	0.75	0.76	0.71	0.76
2083	NYSE	MSI	Thu, Aug 23, 2001	0.75	0.75	0.75	0.75
2082	NYSE	MSI	Wed, Aug 22, 2001	0.70	0.75	0.68	0.75
2081	NYSE	MSI	Tue, Aug 21, 2001	0.74	0.75	0.74	0.75
2080	NYSE	MSI	Mon, Aug 20, 2001	0.69	0.70	0.69	0.70
2079	NYSE	MSI	Fri, Aug 17, 2001	0.70	0.74	0.70	0.71
2078	NYSE	MSI	Thu, Aug 16, 2001	0.70	0.70	0.70	0.70
2077	NYSE	MSI	Wed, Aug 15, 2001	0.65	0.65	0.65	0.65
2076	NYSE	MSI	Tue, Aug 14, 2001	0.70	0.74	0.70	0.70
2075	NYSE	MSI	Mon, Aug 13, 2001	0.68	0.70	0.68	0.70
2074	NYSE	MSI	Fri, Aug 10, 2001	0.75	0.75	0.75	0.75
2073	NYSE	MSI	Thu, Aug 9, 2001	0.75	0.75	0.75	0.75
2072	NYSE	MSI	Wed, Aug 8, 2001	0.69	0.74	0.64	0.74
2071	NYSE	MSI	Tue, Aug 7, 2001	0.63	0.63	0.63	0.63
2070	NYSE	MSI	Mon, Aug 6, 2001	0.62	0.63	0.62	0.63
2069	NYSE	MSI	Fri, Aug 3, 2001	0.67	0.70	0.67	0.70
2068	NYSE	MSI	Thu, Aug 2, 2001	0.62	0.67	0.59	0.67
2067	NYSE	MSI	Tue, Jul 31, 2001	0.60	0.68	0.60	0.67
2066	NYSE	MSI	Mon, Jul 30, 2001	0.56	0.56	0.56	0.56
2065	NYSE	MSI	Fri, Jul 27, 2001	0.59	0.59	0.59	0.59
2064	NYSE	MSI	Wed, Jul 25, 2001	0.55	0.55	0.55	0.55
2063	NYSE	MSI	Tue, Jul 24, 2001	0.54	0.60	0.54	0.60
2062	NYSE	MSI	Mon, Jul 23, 2001	0.56	0.56	0.55	0.55
2061	NYSE	MSI	Fri, Jul 20, 2001	0.58	0.58	0.56	0.56
2060	NYSE	MSI	Thu, Jul 19, 2001	0.58	0.60	0.58	0.60
2059	NYSE	MSI	Wed, Jul 18, 2001	0.63	0.63	0.60	0.60
2058	NYSE	MSI	Tue, Jul 17, 2001	0.64	0.64	0.60	0.60
2057	NYSE	MSI	Mon, Jul 16, 2001	0.61	0.63	0.61	0.61
2056	NYSE	MSI	Fri, Jul 13, 2001	0.63	0.64	0.63	0.64
2055	NYSE	MSI	Thu, Jul 12, 2001	0.64	0.64	0.54	0.54
2054	NYSE	MSI	Wed, Jul 11, 2001	0.60	0.63	0.60	0.63
2053	NYSE	MSI	Tue, Jul 10, 2001	0.55	0.65	0.55	0.65
2052	NYSE	MSI	Mon, Jul 9, 2001	0.55	0.65	0.55	0.55
2051	NYSE	MSI	Fri, Jul 6, 2001	0.55	0.55	0.54	0.54
2050	NYSE	MSI	Thu, Jul 5, 2001	0.55	0.55	0.52	0.54
2049	NYSE	MSI	Tue, Jul 3, 2001	0.52	0.53	0.51	0.52
2048	NYSE	MSI	Mon, Jul 2, 2001	0.54	0.54	0.54	0.54
2047	NYSE	MSI	Fri, Jun 29, 2001	0.51	0.51	0.50	0.50
2046	NYSE	MSI	Thu, Jun 28, 2001	0.52	0.52	0.52	0.52
2045	NYSE	MSI	Wed, Jun 27, 2001	0.55	0.55	0.55	0.55
2044	NYSE	MSI	Tue, Jun 26, 2001	0.51	0.51	0.50	0.51
2043	NYSE	MSI	Mon, Jun 25, 2001	0.53	0.55	0.53	0.55
2042	NYSE	MSI	Fri, Jun 22, 2001	0.52	0.52	0.51	0.51
2041	NYSE	MSI	Thu, Jun 21, 2001	0.52	0.52	0.51	0.51
2040	NYSE	MSI	Wed, Jun 20, 2001	0.60	0.60	0.55	0.55
2039	NYSE	MSI	Mon, Jun 18, 2001	0.60	0.60	0.51	0.51
2038	NYSE	MSI	Fri, Jun 15, 2001	0.60	0.60	0.56	0.56
2037	NYSE	MSI	Thu, Jun 14, 2001	0.57	0.57	0.50	0.50
2036	NYSE	MSI	Wed, Jun 13, 2001	0.57	0.64	0.57	0.60
2035	NYSE	MSI	Tue, Jun 12, 2001	0.62	0.64	0.62	0.64
2034	NYSE	MSI	Mon, Jun 11, 2001	0.58	0.58	0.58	0.58
2033	NYSE	MSI	Thu, Jun 7, 2001	0.66	0.66	0.58	0.58
2032	NYSE	MSI	Wed, Jun 6, 2001	0.68	0.68	0.66	0.66
2031	NYSE	MSI	Tue, Jun 5, 2001	0.68	0.68	0.68	0.68
2030	NYSE	MSI	Mon, Jun 4, 2001	0.64	0.64	0.64	0.64
2029	NYSE	MSI	Fri, Jun 1, 2001	0.64	0.64	0.64	0.64
2028	NYSE	MSI	Thu, May 31, 2001	0.57	0.63	0.57	0.57
2027	NYSE	MSI	Wed, May 30, 2001	0.61	0.61	0.61	0.61
2026	NYSE	MSI	Tue, May 29, 2001	0.58	0.58	0.58	0.58
2025	NYSE	MSI	Fri, May 25, 2001	0.57	0.57	0.56	0.56
2024	NYSE	MSI	Thu, May 24, 2001	0.57	0.68	0.50	0.57
2023	NYSE	MSI	Wed, May 23, 2001	0.58	0.58	0.58	0.58
2022	NYSE	MSI	Tue, May 22, 2001	0.69	0.69	0.65	0.65
2021	NYSE	MSI	Mon, May 21, 2001	0.66	0.67	0.66	0.67
2020	NYSE	MSI	Fri, May 18, 2001	0.59	0.64	0.57	0.60
2019	NYSE	MSI	Thu, May 17, 2001	0.68	0.68	0.61	0.61
2018	NYSE	MSI	Wed, May 16, 2001	0.65	0.68	0.61	0.65
2017	NYSE	MSI	Tue, May 15, 2001	0.61	0.62	0.60	0.60
2016	NYSE	MSI	Mon, May 14, 2001	0.67	0.67	0.56	0.56
2015	NYSE	MSI	Thu, May 10, 2001	0.65	0.65	0.62	0.62
2014	NYSE	MSI	Wed, May 9, 2001	0.65	0.65	0.65	0.65
2013	NYSE	MSI	Tue, May 8, 2001	0.72	0.72	0.62	0.65
2012	NYSE	MSI	Mon, May 7, 2001	0.56	0.72	0.56	0.72
2011	NYSE	MSI	Fri, May 4, 2001	0.65	0.66	0.65	0.66
2010	NYSE	MSI	Thu, May 3, 2001	0.60	0.65	0.60	0.65
2009	NYSE	MSI	Wed, May 2, 2001	0.61	0.69	0.61	0.69
2008	NYSE	MSI	Tue, May 1, 2001	0.62	0.62	0.62	0.62
2007	NYSE	MSI	Mon, Apr 30, 2001	0.65	0.65	0.62	0.62
2006	NYSE	MSI	Fri, Apr 27, 2001	0.65	0.70	0.65	0.70
2005	NYSE	MSI	Thu, Apr 26, 2001	0.61	0.70	0.61	0.70
2004	NYSE	MSI	Mon, Apr 23, 2001	0.61	0.61	0.61	0.61
2003	NYSE	MSI	Wed, Apr 18, 2001	0.65	0.65	0.60	0.65
2002	NYSE	MSI	Tue, Apr 17, 2001	0.60	0.60	0.60	0.60
2001	NYSE	MSI	Mon, Apr 16, 2001	0.64	0.64	0.60	0.64
2000	NYSE	MSI	Thu, Apr 12, 2001	0.69	0.69	0.69	0.69
1999	NYSE	MSI	Wed, Apr 11, 2001	0.65	0.70	0.65	0.70
1998	NYSE	MSI	Tue, Apr 10, 2001	0.70	0.70	0.70	0.70
1997	NYSE	MSI	Mon, Apr 9, 2001	0.63	0.70	0.60	0.69
1996	NYSE	MSI	Fri, Apr 6, 2001	0.58	0.58	0.58	0.58
1995	NYSE	MSI	Thu, Apr 5, 2001	0.61	0.61	0.61	0.61
1994	NYSE	MSI	Wed, Apr 4, 2001	0.57	0.57	0.56	0.56
1993	NYSE	MSI	Tue, Apr 3, 2001	0.60	0.61	0.60	0.61
1992	NYSE	MSI	Mon, Apr 2, 2001	0.56	0.56	0.56	0.56
1991	NYSE	MSI	Fri, Mar 30, 2001	0.60	0.60	0.60	0.60
1990	NYSE	MSI	Thu, Mar 29, 2001	0.60	0.60	0.60	0.60
1989	NYSE	MSI	Wed, Mar 28, 2001	0.60	0.60	0.60	0.60
1988	NYSE	MSI	Tue, Mar 27, 2001	0.62	0.62	0.60	0.60
1987	NYSE	MSI	Mon, Mar 26, 2001	0.60	0.61	0.60	0.61
1986	NYSE	MSI	Fri, Mar 23, 2001	0.70	0.70	0.65	0.65
1985	NYSE	MSI	Thu, Mar 22, 2001	0.65	0.65	0.60	0.60
1984	NYSE	MSI	Wed, Mar 21, 2001	0.72	0.72	0.67	0.67
1983	NYSE	MSI	Tue, Mar 20, 2001	0.74	0.74	0.72	0.72
1982	NYSE	MSI	Mon, Mar 19, 2001	0.67	0.67	0.67	0.67
1981	NYSE	MSI	Fri, Mar 16, 2001	0.67	0.67	0.67	0.67
1980	NYSE	MSI	Thu, Mar 15, 2001	0.67	0.75	0.67	0.67
1979	NYSE	MSI	Wed, Mar 14, 2001	0.67	0.75	0.67	0.75
1978	NYSE	MSI	Tue, Mar 13, 2001	0.68	0.69	0.65	0.65
1977	NYSE	MSI	Mon, Mar 12, 2001	0.71	0.71	0.70	0.70
1976	NYSE	MSI	Fri, Mar 9, 2001	0.71	0.72	0.71	0.72
1975	NYSE	MSI	Wed, Mar 7, 2001	0.71	0.75	0.70	0.72
1974	NYSE	MSI	Tue, Mar 6, 2001	0.72	0.72	0.71	0.72
1973	NYSE	MSI	Mon, Mar 5, 2001	0.74	0.74	0.73	0.73
1972	NYSE	MSI	Fri, Mar 2, 2001	0.73	0.73	0.73	0.73
1971	NYSE	MSI	Thu, Mar 1, 2001	0.72	0.72	0.72	0.72
1970	NYSE	MSI	Wed, Feb 28, 2001	0.71	0.73	0.70	0.73
1969	NYSE	MSI	Tue, Feb 27, 2001	0.74	0.74	0.74	0.74
1968	NYSE	MSI	Mon, Feb 26, 2001	0.71	0.71	0.71	0.71
1967	NYSE	MSI	Fri, Feb 23, 2001	0.75	0.75	0.73	0.73
1966	NYSE	MSI	Thu, Feb 22, 2001	0.73	0.73	0.72	0.72
1965	NYSE	MSI	Wed, Feb 21, 2001	0.74	0.74	0.74	0.74
1964	NYSE	MSI	Tue, Feb 20, 2001	0.75	0.75	0.71	0.75
1963	NYSE	MSI	Fri, Feb 16, 2001	0.72	0.75	0.72	0.75
1962	NYSE	MSI	Thu, Feb 15, 2001	0.71	0.71	0.71	0.71
1961	NYSE	MSI	Tue, Feb 13, 2001	0.75	0.85	0.75	0.75
1960	NYSE	MSI	Mon, Feb 12, 2001	0.73	0.73	0.70	0.70
1959	NYSE	MSI	Fri, Feb 9, 2001	0.75	0.75	0.75	0.75
1958	NYSE	MSI	Thu, Feb 8, 2001	0.81	0.81	0.75	0.75
1957	NYSE	MSI	Wed, Feb 7, 2001	0.85	0.85	0.85	0.85
1956	NYSE	MSI	Tue, Feb 6, 2001	0.81	0.85	0.81	0.85
1955	NYSE	MSI	Mon, Feb 5, 2001	0.78	0.87	0.78	0.80
1954	NYSE	MSI	Fri, Feb 2, 2001	0.85	0.85	0.84	0.84
1953	NYSE	MSI	Thu, Feb 1, 2001	0.78	0.78	0.78	0.78
1952	NYSE	MSI	Wed, Jan 31, 2001	0.84	0.85	0.80	0.80
1951	NYSE	MSI	Tue, Jan 30, 2001	0.73	0.88	0.70	0.88
1950	NYSE	MSI	Mon, Jan 29, 2001	0.75	0.75	0.73	0.73
1949	NYSE	MSI	Fri, Jan 26, 2001	0.75	0.75	0.75	0.75
1948	NYSE	MSI	Thu, Jan 25, 2001	0.81	0.81	0.81	0.81
1947	NYSE	MSI	Wed, Jan 24, 2001	0.88	0.88	0.88	0.88
1946	NYSE	MSI	Tue, Jan 23, 2001	0.88	0.88	0.81	0.81
1945	NYSE	MSI	Mon, Jan 22, 2001	0.88	0.88	0.88	0.88
1944	NYSE	MSI	Fri, Jan 19, 2001	0.88	0.88	0.69	0.69
1943	NYSE	MSI	Thu, Jan 18, 2001	0.75	0.88	0.75	0.88
1942	NYSE	MSI	Wed, Jan 17, 2001	0.69	0.75	0.69	0.75
1941	NYSE	MSI	Tue, Jan 16, 2001	0.75	0.75	0.75	0.75
1940	NYSE	MSI	Fri, Jan 12, 2001	0.75	0.75	0.69	0.75
1939	NYSE	MSI	Thu, Jan 11, 2001	0.75	0.75	0.75	0.75
1938	NYSE	MSI	Tue, Jan 9, 2001	0.69	0.75	0.69	0.75
1937	NYSE	MSI	Mon, Jan 8, 2001	0.69	0.69	0.69	0.69
1936	NYSE	MSI	Fri, Jan 5, 2001	0.63	0.69	0.56	0.69
1935	NYSE	MSI	Thu, Jan 4, 2001	0.56	0.63	0.56	0.63
1934	NYSE	MSI	Wed, Jan 3, 2001	0.56	0.63	0.56	0.63
1933	NYSE	MSI	Fri, Dec 29, 2000	0.63	0.63	0.56	0.63
1932	NYSE	MSI	Thu, Dec 28, 2000	0.63	0.63	0.56	0.63
1931	NYSE	MSI	Wed, Dec 27, 2000	0.63	0.63	0.63	0.63
1930	NYSE	MSI	Tue, Dec 26, 2000	0.63	0.69	0.63	0.69
1929	NYSE	MSI	Fri, Dec 22, 2000	0.69	0.69	0.63	0.63
1928	NYSE	MSI	Thu, Dec 21, 2000	0.69	0.69	0.69	0.69
1927	NYSE	MSI	Wed, Dec 20, 2000	0.69	0.69	0.69	0.69
1926	NYSE	MSI	Tue, Dec 19, 2000	0.69	0.69	0.69	0.69
1925	NYSE	MSI	Mon, Dec 18, 2000	0.75	0.75	0.75	0.75
1924	NYSE	MSI	Fri, Dec 15, 2000	0.75	0.75	0.75	0.75
1923	NYSE	MSI	Thu, Dec 14, 2000	0.81	0.81	0.75	0.75
1922	NYSE	MSI	Wed, Dec 13, 2000	0.75	0.75	0.75	0.75
1921	NYSE	MSI	Tue, Dec 12, 2000	0.63	0.88	0.63	0.81
1920	NYSE	MSI	Mon, Dec 11, 2000	0.63	0.75	0.63	0.69
1919	NYSE	MSI	Fri, Dec 8, 2000	0.69	0.69	0.63	0.63
1918	NYSE	MSI	Thu, Dec 7, 2000	0.75	0.75	0.75	0.75
1917	NYSE	MSI	Wed, Dec 6, 2000	0.69	0.75	0.69	0.75
1916	NYSE	MSI	Tue, Dec 5, 2000	0.63	0.75	0.63	0.75
1915	NYSE	MSI	Mon, Dec 4, 2000	0.69	0.75	0.63	0.75
1914	NYSE	MSI	Fri, Dec 1, 2000	0.75	0.75	0.69	0.75
1913	NYSE	MSI	Thu, Nov 30, 2000	0.81	0.81	0.81	0.81
1912	NYSE	MSI	Wed, Nov 29, 2000	0.81	0.81	0.75	0.81
1911	NYSE	MSI	Tue, Nov 28, 2000	0.81	0.81	0.81	0.81
1910	NYSE	MSI	Mon, Nov 27, 2000	0.88	0.88	0.75	0.75
1909	NYSE	MSI	Fri, Nov 24, 2000	0.75	0.75	0.75	0.75
1908	NYSE	MSI	Wed, Nov 22, 2000	0.69	0.75	0.69	0.75
1907	NYSE	MSI	Tue, Nov 21, 2000	0.75	0.75	0.69	0.69
1906	NYSE	MSI	Mon, Nov 20, 2000	0.75	0.75	0.75	0.75
1905	NYSE	MSI	Fri, Nov 17, 2000	0.75	0.81	0.75	0.81
1904	NYSE	MSI	Thu, Nov 16, 2000	0.75	0.75	0.75	0.75
1903	NYSE	MSI	Wed, Nov 15, 2000	0.75	0.75	0.69	0.69
1902	NYSE	MSI	Mon, Nov 13, 2000	0.75	0.75	0.75	0.75
1901	NYSE	MSI	Fri, Nov 10, 2000	0.75	0.75	0.75	0.75
1900	NYSE	MSI	Thu, Nov 9, 2000	0.69	0.75	0.69	0.75
1899	NYSE	MSI	Wed, Nov 8, 2000	0.69	0.69	0.69	0.69
1898	NYSE	MSI	Tue, Nov 7, 2000	0.69	0.75	0.69	0.75
1897	NYSE	MSI	Mon, Nov 6, 2000	0.69	0.75	0.69	0.69
1896	NYSE	MSI	Fri, Nov 3, 2000	0.69	0.69	0.63	0.63
1895	NYSE	MSI	Thu, Nov 2, 2000	0.75	0.75	0.69	0.69
1894	NYSE	MSI	Wed, Nov 1, 2000	0.69	0.69	0.69	0.69
1893	NYSE	MSI	Tue, Oct 31, 2000	0.63	0.69	0.63	0.69
1892	NYSE	MSI	Mon, Oct 30, 2000	0.69	0.69	0.69	0.69
1891	NYSE	MSI	Fri, Oct 27, 2000	0.63	0.69	0.63	0.69
1890	NYSE	MSI	Thu, Oct 26, 2000	0.63	0.63	0.63	0.63
1889	NYSE	MSI	Wed, Oct 25, 2000	0.69	0.69	0.69	0.69
1888	NYSE	MSI	Tue, Oct 24, 2000	0.63	0.63	0.63	0.63
1887	NYSE	MSI	Mon, Oct 23, 2000	0.63	0.63	0.63	0.63
1886	NYSE	MSI	Thu, Oct 19, 2000	0.63	0.63	0.63	0.63
1885	NYSE	MSI	Wed, Oct 18, 2000	0.63	0.63	0.63	0.63
1884	NYSE	MSI	Mon, Oct 16, 2000	0.63	0.63	0.63	0.63
1883	NYSE	MSI	Fri, Oct 13, 2000	0.69	0.69	0.69	0.69
1882	NYSE	MSI	Thu, Oct 12, 2000	0.63	0.69	0.56	0.69
1881	NYSE	MSI	Wed, Oct 11, 2000	0.69	0.69	0.69	0.69
1880	NYSE	MSI	Mon, Oct 9, 2000	0.69	0.75	0.69	0.75
1879	NYSE	MSI	Fri, Oct 6, 2000	0.69	0.75	0.69	0.75
1878	NYSE	MSI	Thu, Oct 5, 2000	0.69	0.75	0.69	0.75
1877	NYSE	MSI	Wed, Oct 4, 2000	0.69	0.69	0.63	0.63
1876	NYSE	MSI	Tue, Oct 3, 2000	0.69	0.69	0.69	0.69
1875	NYSE	MSI	Mon, Oct 2, 2000	0.69	0.69	0.69	0.69
1874	NYSE	MSI	Fri, Sep 29, 2000	0.75	0.75	0.75	0.75
1873	NYSE	MSI	Thu, Sep 28, 2000	0.75	0.75	0.75	0.75
1872	NYSE	MSI	Wed, Sep 27, 2000	0.69	0.69	0.63	0.69
1871	NYSE	MSI	Tue, Sep 26, 2000	0.75	0.75	0.75	0.75
1870	NYSE	MSI	Mon, Sep 25, 2000	0.69	0.75	0.69	0.75
1869	NYSE	MSI	Fri, Sep 22, 2000	0.69	0.75	0.69	0.69
1868	NYSE	MSI	Thu, Sep 21, 2000	0.63	0.69	0.63	0.69
1867	NYSE	MSI	Wed, Sep 20, 2000	0.69	0.69	0.69	0.69
1866	NYSE	MSI	Tue, Sep 19, 2000	0.63	0.63	0.63	0.63
1865	NYSE	MSI	Mon, Sep 18, 2000	0.63	0.69	0.63	0.69
1864	NYSE	MSI	Fri, Sep 15, 2000	0.69	0.69	0.63	0.63
1863	NYSE	MSI	Thu, Sep 14, 2000	0.69	0.69	0.63	0.69
1862	NYSE	MSI	Wed, Sep 13, 2000	0.63	0.69	0.63	0.69
1861	NYSE	MSI	Tue, Sep 12, 2000	0.69	0.69	0.69	0.69
1860	NYSE	MSI	Mon, Sep 11, 2000	0.69	0.69	0.69	0.69
1859	NYSE	MSI	Fri, Sep 8, 2000	0.69	0.69	0.69	0.69
1858	NYSE	MSI	Thu, Sep 7, 2000	0.69	0.69	0.69	0.69
1857	NYSE	MSI	Wed, Sep 6, 2000	0.69	0.69	0.69	0.69
1856	NYSE	MSI	Tue, Sep 5, 2000	0.69	0.75	0.69	0.75
1855	NYSE	MSI	Fri, Sep 1, 2000	0.69	0.69	0.69	0.69
1854	NYSE	MSI	Thu, Aug 31, 2000	0.75	0.75	0.75	0.75
1853	NYSE	MSI	Wed, Aug 30, 2000	0.81	0.81	0.75	0.75
1852	NYSE	MSI	Mon, Aug 28, 2000	0.75	0.75	0.75	0.75
1851	NYSE	MSI	Fri, Aug 25, 2000	0.75	0.75	0.75	0.75
1850	NYSE	MSI	Thu, Aug 24, 2000	0.69	0.69	0.69	0.69
1849	NYSE	MSI	Wed, Aug 23, 2000	0.81	0.81	0.75	0.75
1848	NYSE	MSI	Tue, Aug 22, 2000	0.81	0.81	0.75	0.75
1847	NYSE	MSI	Mon, Aug 21, 2000	0.75	0.81	0.75	0.81
1846	NYSE	MSI	Fri, Aug 18, 2000	0.75	0.75	0.75	0.75
1845	NYSE	MSI	Thu, Aug 17, 2000	0.75	0.81	0.69	0.75
1844	NYSE	MSI	Wed, Aug 16, 2000	0.75	0.75	0.75	0.75
1843	NYSE	MSI	Tue, Aug 15, 2000	0.75	0.81	0.75	0.81
1842	NYSE	MSI	Mon, Aug 14, 2000	0.75	0.75	0.75	0.75
1841	NYSE	MSI	Fri, Aug 11, 2000	0.75	0.81	0.75	0.81
1840	NYSE	MSI	Thu, Aug 10, 2000	0.69	0.75	0.69	0.75
1839	NYSE	MSI	Wed, Aug 9, 2000	0.75	0.75	0.75	0.75
1838	NYSE	MSI	Tue, Aug 8, 2000	0.81	0.88	0.75	0.75
1837	NYSE	MSI	Mon, Aug 7, 2000	0.88	0.88	0.75	0.75
1836	NYSE	MSI	Fri, Aug 4, 2000	0.88	0.88	0.88	0.88
1835	NYSE	MSI	Thu, Aug 3, 2000	0.88	0.88	0.81	0.81
1834	NYSE	MSI	Wed, Aug 2, 2000	0.81	0.88	0.75	0.88
1833	NYSE	MSI	Tue, Aug 1, 2000	0.81	0.81	0.75	0.81
1832	NYSE	MSI	Mon, Jul 31, 2000	0.81	0.81	0.81	0.81
1831	NYSE	MSI	Fri, Jul 28, 2000	0.75	0.75	0.75	0.75
1830	NYSE	MSI	Thu, Jul 27, 2000	0.81	0.81	0.69	0.75
1829	NYSE	MSI	Wed, Jul 26, 2000	0.75	0.75	0.75	0.75
1828	NYSE	MSI	Tue, Jul 25, 2000	0.81	0.81	0.81	0.81
1827	NYSE	MSI	Mon, Jul 24, 2000	0.75	0.81	0.75	0.81
1826	NYSE	MSI	Thu, Jul 20, 2000	0.75	0.75	0.75	0.75
1825	NYSE	MSI	Wed, Jul 19, 2000	0.75	0.75	0.75	0.75
1824	NYSE	MSI	Mon, Jul 17, 2000	0.69	0.75	0.69	0.75
1823	NYSE	MSI	Fri, Jul 14, 2000	0.75	0.81	0.75	0.75
1822	NYSE	MSI	Thu, Jul 13, 2000	0.63	0.81	0.63	0.81
1821	NYSE	MSI	Wed, Jul 12, 2000	0.69	0.69	0.69	0.69
1820	NYSE	MSI	Tue, Jul 11, 2000	0.69	0.81	0.69	0.75
1819	NYSE	MSI	Mon, Jul 10, 2000	0.75	0.75	0.75	0.75
1818	NYSE	MSI	Fri, Jul 7, 2000	0.75	0.75	0.75	0.75
1817	NYSE	MSI	Thu, Jul 6, 2000	0.63	0.69	0.63	0.63
1816	NYSE	MSI	Wed, Jul 5, 2000	0.75	0.75	0.69	0.69
1815	NYSE	MSI	Mon, Jul 3, 2000	0.63	0.63	0.63	0.63
1814	NYSE	MSI	Fri, Jun 30, 2000	0.69	0.69	0.69	0.69
1813	NYSE	MSI	Thu, Jun 29, 2000	0.63	0.69	0.63	0.69
1812	NYSE	MSI	Wed, Jun 28, 2000	0.75	0.75	0.69	0.69
1811	NYSE	MSI	Tue, Jun 27, 2000	0.75	0.81	0.75	0.75
1810	NYSE	MSI	Mon, Jun 26, 2000	0.88	0.88	0.81	0.81
1809	NYSE	MSI	Fri, Jun 23, 2000	0.75	0.75	0.75	0.75
1808	NYSE	MSI	Wed, Jun 21, 2000	0.75	0.81	0.75	0.75
1807	NYSE	MSI	Tue, Jun 20, 2000	0.63	0.75	0.63	0.63
1806	NYSE	MSI	Mon, Jun 19, 2000	0.69	0.69	0.63	0.63
1805	NYSE	MSI	Thu, Jun 15, 2000	0.75	0.75	0.75	0.75
1804	NYSE	MSI	Wed, Jun 14, 2000	0.75	0.75	0.63	0.75
1803	NYSE	MSI	Tue, Jun 13, 2000	0.75	0.81	0.75	0.75
1802	NYSE	MSI	Fri, Jun 9, 2000	0.81	0.81	0.75	0.75
1801	NYSE	MSI	Thu, Jun 8, 2000	0.81	0.88	0.75	0.81
1800	NYSE	MSI	Wed, Jun 7, 2000	0.75	0.75	0.75	0.75
1799	NYSE	MSI	Tue, Jun 6, 2000	0.81	0.81	0.75	0.75
1798	NYSE	MSI	Mon, Jun 5, 2000	0.63	0.75	0.63	0.75
1797	NYSE	MSI	Fri, Jun 2, 2000	0.63	0.69	0.63	0.63
1796	NYSE	MSI	Thu, Jun 1, 2000	0.62	0.62	0.62	0.62
1795	NYSE	MSI	Wed, May 31, 2000	0.50	0.62	0.50	0.62
1794	NYSE	MSI	Tue, May 30, 2000	0.62	0.69	0.50	0.56
1793	NYSE	MSI	Fri, May 26, 2000	0.62	0.69	0.50	0.56
1792	NYSE	MSI	Thu, May 25, 2000	0.62	0.69	0.44	0.69
1791	NYSE	MSI	Wed, May 24, 2000	0.75	0.81	0.69	0.69
1790	NYSE	MSI	Mon, May 22, 2000	0.88	0.88	0.75	0.81
1789	NYSE	MSI	Fri, May 19, 2000	0.81	0.81	0.81	0.81
1788	NYSE	MSI	Thu, May 18, 2000	0.81	0.81	0.81	0.81
1787	NYSE	MSI	Wed, May 17, 2000	0.81	0.81	0.81	0.81
1786	NYSE	MSI	Tue, May 16, 2000	0.88	0.88	0.88	0.88
1785	NYSE	MSI	Mon, May 15, 2000	0.88	0.94	0.81	0.88
1784	NYSE	MSI	Fri, May 12, 2000	0.81	0.88	0.81	0.88
1783	NYSE	MSI	Thu, May 11, 2000	0.88	0.88	0.88	0.88
1782	NYSE	MSI	Wed, May 10, 2000	0.88	0.88	0.88	0.88
1781	NYSE	MSI	Tue, May 9, 2000	0.88	0.94	0.88	0.94
1780	NYSE	MSI	Mon, May 8, 2000	0.88	0.88	0.88	0.88
1779	NYSE	MSI	Fri, May 5, 2000	0.88	0.88	0.88	0.88
1778	NYSE	MSI	Wed, May 3, 2000	0.94	0.94	0.94	0.94
1777	NYSE	MSI	Tue, May 2, 2000	0.88	0.88	0.88	0.88
1776	NYSE	MSI	Mon, May 1, 2000	0.88	0.88	0.88	0.88
1775	NYSE	MSI	Fri, Apr 28, 2000	0.88	0.88	0.88	0.88
1774	NYSE	MSI	Thu, Apr 27, 2000	0.88	0.94	0.88	0.88
1773	NYSE	MSI	Wed, Apr 26, 2000	0.88	0.94	0.88	0.94
1772	NYSE	MSI	Tue, Apr 25, 2000	0.94	0.94	0.88	0.88
1771	NYSE	MSI	Mon, Apr 24, 2000	0.94	1.00	0.88	1.00
1770	NYSE	MSI	Thu, Apr 20, 2000	0.94	0.94	0.88	0.88
1769	NYSE	MSI	Wed, Apr 19, 2000	1.00	1.00	0.88	1.00
1768	NYSE	MSI	Tue, Apr 18, 2000	0.94	1.00	0.88	0.94
1767	NYSE	MSI	Mon, Apr 17, 2000	0.88	0.94	0.88	0.88
1766	NYSE	MSI	Fri, Apr 14, 2000	1.00	1.00	0.88	0.88
1765	NYSE	MSI	Thu, Apr 13, 2000	1.00	1.00	1.00	1.00
1764	NYSE	MSI	Wed, Apr 12, 2000	1.06	1.06	1.00	1.06
1763	NYSE	MSI	Tue, Apr 11, 2000	0.94	0.94	0.94	0.94
1762	NYSE	MSI	Mon, Apr 10, 2000	1.00	1.13	1.00	1.06
1761	NYSE	MSI	Fri, Apr 7, 2000	1.13	1.13	1.06	1.06
1760	NYSE	MSI	Thu, Apr 6, 2000	1.19	1.25	1.19	1.19
1759	NYSE	MSI	Wed, Apr 5, 2000	1.25	1.25	1.13	1.19
1758	NYSE	MSI	Tue, Apr 4, 2000	1.13	1.44	1.06	1.13
1757	NYSE	MSI	Mon, Apr 3, 2000	1.06	1.06	1.00	1.00
1756	NYSE	MSI	Fri, Mar 31, 2000	0.94	1.06	0.94	1.00
1755	NYSE	MSI	Thu, Mar 30, 2000	1.00	1.00	1.00	1.00
1754	NYSE	MSI	Tue, Mar 28, 2000	1.00	1.06	0.94	0.94
1753	NYSE	MSI	Mon, Mar 27, 2000	1.00	1.06	0.94	1.06
1752	NYSE	MSI	Fri, Mar 24, 2000	0.94	1.00	0.94	1.00
1751	NYSE	MSI	Thu, Mar 23, 2000	0.94	1.06	0.94	1.06
1750	NYSE	MSI	Tue, Mar 21, 2000	0.94	1.00	0.94	1.00
1749	NYSE	MSI	Mon, Mar 20, 2000	0.94	1.00	0.94	1.00
1748	NYSE	MSI	Fri, Mar 17, 2000	0.94	1.00	0.94	1.00
1747	NYSE	MSI	Thu, Mar 16, 2000	1.00	1.06	1.00	1.06
1746	NYSE	MSI	Wed, Mar 15, 2000	0.94	1.00	0.94	1.00
1745	NYSE	MSI	Tue, Mar 14, 2000	1.00	1.00	0.94	0.94
1744	NYSE	MSI	Mon, Mar 13, 2000	1.06	1.06	1.00	1.00
1743	NYSE	MSI	Fri, Mar 10, 2000	1.00	1.06	0.94	1.00
1742	NYSE	MSI	Thu, Mar 9, 2000	1.00	1.00	1.00	1.00
1741	NYSE	MSI	Wed, Mar 8, 2000	1.13	1.13	1.06	1.06
1740	NYSE	MSI	Tue, Mar 7, 2000	1.06	1.13	1.00	1.06
1739	NYSE	MSI	Mon, Mar 6, 2000	1.13	1.13	1.13	1.13
1738	NYSE	MSI	Fri, Mar 3, 2000	0.94	1.13	0.94	1.13
1737	NYSE	MSI	Thu, Mar 2, 2000	1.00	1.06	1.00	1.00
1736	NYSE	MSI	Wed, Mar 1, 2000	1.00	1.06	1.00	1.06
1735	NYSE	MSI	Tue, Feb 29, 2000	1.00	1.13	0.94	0.94
1734	NYSE	MSI	Mon, Feb 28, 2000	1.13	1.13	1.13	1.13
1733	NYSE	MSI	Fri, Feb 25, 2000	1.13	1.13	1.06	1.13
1732	NYSE	MSI	Thu, Feb 24, 2000	1.19	1.19	1.13	1.19
1731	NYSE	MSI	Wed, Feb 23, 2000	1.13	1.19	1.06	1.06
1730	NYSE	MSI	Tue, Feb 22, 2000	1.13	1.13	1.00	1.06
1729	NYSE	MSI	Fri, Feb 18, 2000	1.00	1.13	1.00	1.00
1728	NYSE	MSI	Thu, Feb 17, 2000	1.13	1.13	1.00	1.00
1727	NYSE	MSI	Wed, Feb 16, 2000	1.13	1.13	0.88	1.06
1726	NYSE	MSI	Tue, Feb 15, 2000	1.00	1.00	0.88	1.00
1725	NYSE	MSI	Mon, Feb 14, 2000	0.94	0.94	0.94	0.94
1724	NYSE	MSI	Fri, Feb 11, 2000	0.88	0.94	0.81	0.94
1723	NYSE	MSI	Thu, Feb 10, 2000	0.81	0.88	0.81	0.81
1722	NYSE	MSI	Wed, Feb 9, 2000	0.88	0.88	0.88	0.88
1721	NYSE	MSI	Tue, Feb 8, 2000	0.81	0.88	0.81	0.81
1720	NYSE	MSI	Mon, Feb 7, 2000	0.81	0.88	0.81	0.81
1719	NYSE	MSI	Fri, Feb 4, 2000	0.81	0.81	0.81	0.81
1718	NYSE	MSI	Thu, Feb 3, 2000	0.81	0.88	0.81	0.88
1717	NYSE	MSI	Wed, Feb 2, 2000	0.88	0.88	0.81	0.88
1716	NYSE	MSI	Tue, Feb 1, 2000	0.88	0.88	0.88	0.88
1715	NYSE	MSI	Mon, Jan 31, 2000	0.81	0.81	0.81	0.81
1714	NYSE	MSI	Fri, Jan 28, 2000	0.88	0.88	0.81	0.81
1713	NYSE	MSI	Thu, Jan 27, 2000	0.88	0.94	0.81	0.81
1712	NYSE	MSI	Wed, Jan 26, 2000	0.94	0.94	0.88	0.94
1711	NYSE	MSI	Tue, Jan 25, 2000	0.88	0.94	0.88	0.88
1710	NYSE	MSI	Mon, Jan 24, 2000	0.94	1.00	0.94	1.00
1709	NYSE	MSI	Fri, Jan 21, 2000	0.88	1.00	0.88	0.94
1708	NYSE	MSI	Thu, Jan 20, 2000	0.94	0.94	0.88	0.88
1707	NYSE	MSI	Wed, Jan 19, 2000	0.88	0.94	0.88	0.94
1706	NYSE	MSI	Tue, Jan 18, 2000	0.94	0.94	0.88	0.88
1705	NYSE	MSI	Fri, Jan 14, 2000	0.81	0.81	0.81	0.81
1704	NYSE	MSI	Thu, Jan 13, 2000	0.88	0.88	0.88	0.88
1703	NYSE	MSI	Wed, Jan 12, 2000	0.81	0.81	0.81	0.81
1702	NYSE	MSI	Tue, Jan 11, 2000	0.88	0.91	0.88	0.88
1701	NYSE	MSI	Mon, Jan 10, 2000	0.81	0.94	0.81	0.94
1700	NYSE	MSI	Fri, Jan 7, 2000	0.88	0.88	0.88	0.88
1699	NYSE	MSI	Thu, Jan 6, 2000	0.88	0.94	0.88	0.94
1698	NYSE	MSI	Wed, Jan 5, 2000	1.00	1.00	0.94	0.94
1697	NYSE	MSI	Tue, Jan 4, 2000	0.94	0.94	0.88	0.94
1696	NYSE	MSI	Mon, Jan 3, 2000	0.94	0.94	0.88	0.94
1695	NYSE	MSI	Fri, Dec 31, 1999	0.81	1.00	0.81	0.94
1694	NYSE	MSI	Thu, Dec 30, 1999	0.88	1.00	0.88	0.88
1693	NYSE	MSI	Wed, Dec 29, 1999	0.94	0.94	0.81	0.94
1692	NYSE	MSI	Tue, Dec 28, 1999	0.88	0.94	0.88	0.88
1691	NYSE	MSI	Mon, Dec 27, 1999	1.00	1.00	0.81	0.94
1690	NYSE	MSI	Thu, Dec 23, 1999	0.94	1.00	0.88	0.88
1689	NYSE	MSI	Wed, Dec 22, 1999	0.88	0.94	0.88	0.94
1688	NYSE	MSI	Tue, Dec 21, 1999	0.94	0.94	0.81	0.88
1687	NYSE	MSI	Mon, Dec 20, 1999	0.88	0.94	0.88	0.94
1686	NYSE	MSI	Fri, Dec 17, 1999	0.94	1.00	0.88	0.94
1685	NYSE	MSI	Thu, Dec 16, 1999	0.94	1.00	0.94	0.94
1684	NYSE	MSI	Wed, Dec 15, 1999	1.00	1.00	0.94	1.00
1683	NYSE	MSI	Tue, Dec 14, 1999	1.00	1.00	0.94	1.00
1682	NYSE	MSI	Mon, Dec 13, 1999	1.00	1.00	1.00	1.00
1681	NYSE	MSI	Fri, Dec 10, 1999	0.94	1.00	0.88	1.00
1680	NYSE	MSI	Thu, Dec 9, 1999	1.00	1.00	0.88	0.94
1679	NYSE	MSI	Wed, Dec 8, 1999	1.00	1.00	0.94	1.00
1678	NYSE	MSI	Tue, Dec 7, 1999	1.00	1.06	1.00	1.00
1677	NYSE	MSI	Mon, Dec 6, 1999	1.06	1.06	1.00	1.00
1676	NYSE	MSI	Fri, Dec 3, 1999	1.06	1.06	1.06	1.06
1675	NYSE	MSI	Thu, Dec 2, 1999	1.13	1.13	1.06	1.06
1674	NYSE	MSI	Wed, Dec 1, 1999	1.06	1.13	1.00	1.13
1673	NYSE	MSI	Tue, Nov 30, 1999	1.06	1.06	1.00	1.06
1672	NYSE	MSI	Mon, Nov 29, 1999	1.06	1.13	1.06	1.13
1671	NYSE	MSI	Fri, Nov 26, 1999	1.13	1.13	1.06	1.06
1670	NYSE	MSI	Wed, Nov 24, 1999	1.13	1.13	1.00	1.13
1669	NYSE	MSI	Tue, Nov 23, 1999	1.06	1.06	1.00	1.06
1668	NYSE	MSI	Mon, Nov 22, 1999	1.06	1.06	1.06	1.06
1667	NYSE	MSI	Fri, Nov 19, 1999	1.06	1.13	1.00	1.00
1666	NYSE	MSI	Thu, Nov 18, 1999	1.19	1.25	1.06	1.13
1665	NYSE	MSI	Wed, Nov 17, 1999	1.19	1.19	1.19	1.19
1664	NYSE	MSI	Tue, Nov 16, 1999	1.06	1.19	1.06	1.19
1663	NYSE	MSI	Mon, Nov 15, 1999	1.06	1.19	1.06	1.19
1662	NYSE	MSI	Fri, Nov 12, 1999	1.25	1.25	1.19	1.19
1661	NYSE	MSI	Thu, Nov 11, 1999	1.25	1.25	1.19	1.25
1660	NYSE	MSI	Wed, Nov 10, 1999	1.19	1.31	1.19	1.31
1659	NYSE	MSI	Tue, Nov 9, 1999	1.25	1.31	1.06	1.25
1658	NYSE	MSI	Mon, Nov 8, 1999	1.19	1.19	1.19	1.19
1657	NYSE	MSI	Fri, Nov 5, 1999	1.25	1.25	1.25	1.25
1656	NYSE	MSI	Thu, Nov 4, 1999	1.31	1.31	1.25	1.25
1655	NYSE	MSI	Wed, Nov 3, 1999	1.25	1.31	1.25	1.31
1654	NYSE	MSI	Tue, Nov 2, 1999	1.25	1.25	1.25	1.25
1653	NYSE	MSI	Mon, Nov 1, 1999	1.25	1.25	1.06	1.19
1652	NYSE	MSI	Fri, Oct 29, 1999	1.25	1.38	1.25	1.38
1651	NYSE	MSI	Thu, Oct 28, 1999	1.25	1.44	1.19	1.31
1650	NYSE	MSI	Wed, Oct 27, 1999	1.13	1.19	1.13	1.19
1649	NYSE	MSI	Tue, Oct 26, 1999	1.13	1.25	1.13	1.19
1648	NYSE	MSI	Mon, Oct 25, 1999	1.06	1.19	1.06	1.06
1647	NYSE	MSI	Fri, Oct 22, 1999	1.06	1.13	1.06	1.13
1646	NYSE	MSI	Thu, Oct 21, 1999	1.06	1.06	1.00	1.00
1645	NYSE	MSI	Wed, Oct 20, 1999	1.00	1.06	1.00	1.06
1644	NYSE	MSI	Tue, Oct 19, 1999	1.00	1.06	1.00	1.00
1643	NYSE	MSI	Mon, Oct 18, 1999	1.25	1.25	1.00	1.00
1642	NYSE	MSI	Fri, Oct 15, 1999	1.19	1.25	1.06	1.25
1641	NYSE	MSI	Thu, Oct 14, 1999	1.19	1.25	0.94	1.25
1640	NYSE	MSI	Wed, Oct 13, 1999	1.25	1.31	1.19	1.19
1639	NYSE	MSI	Tue, Oct 12, 1999	1.25	1.25	1.25	1.25
1638	NYSE	MSI	Mon, Oct 11, 1999	1.38	1.38	1.25	1.38
1637	NYSE	MSI	Fri, Oct 8, 1999	1.25	1.38	1.25	1.38
1636	NYSE	MSI	Thu, Oct 7, 1999	1.19	1.38	1.19	1.38
1635	NYSE	MSI	Wed, Oct 6, 1999	1.31	1.31	1.19	1.19
1634	NYSE	MSI	Tue, Oct 5, 1999	1.25	1.25	1.25	1.25
1633	NYSE	MSI	Mon, Oct 4, 1999	1.25	1.25	1.25	1.25
1632	NYSE	MSI	Fri, Oct 1, 1999	1.31	1.38	1.31	1.38
1631	NYSE	MSI	Thu, Sep 30, 1999	1.31	1.31	1.13	1.25
1630	NYSE	MSI	Wed, Sep 29, 1999	1.38	1.38	1.31	1.31
1629	NYSE	MSI	Tue, Sep 28, 1999	1.38	1.38	1.31	1.31
1628	NYSE	MSI	Mon, Sep 27, 1999	1.38	1.44	1.38	1.38
1627	NYSE	MSI	Fri, Sep 24, 1999	1.38	1.38	1.38	1.38
1626	NYSE	MSI	Thu, Sep 23, 1999	1.44	1.44	1.38	1.38
1625	NYSE	MSI	Wed, Sep 22, 1999	1.31	1.44	1.31	1.44
1624	NYSE	MSI	Tue, Sep 21, 1999	1.38	1.38	1.25	1.31
1623	NYSE	MSI	Mon, Sep 20, 1999	1.38	1.38	1.38	1.38
1622	NYSE	MSI	Fri, Sep 17, 1999	1.38	1.38	1.38	1.38
1621	NYSE	MSI	Thu, Sep 16, 1999	1.44	1.44	1.38	1.38
1620	NYSE	MSI	Wed, Sep 15, 1999	1.38	1.38	1.38	1.38
1619	NYSE	MSI	Tue, Sep 14, 1999	1.38	1.38	1.38	1.38
1618	NYSE	MSI	Mon, Sep 13, 1999	1.38	1.38	1.38	1.38
1617	NYSE	MSI	Fri, Sep 10, 1999	1.31	1.38	1.31	1.31
1616	NYSE	MSI	Thu, Sep 9, 1999	1.31	1.31	1.25	1.25
1615	NYSE	MSI	Wed, Sep 8, 1999	1.31	1.38	1.31	1.31
1614	NYSE	MSI	Tue, Sep 7, 1999	1.31	1.31	1.31	1.31
1613	NYSE	MSI	Fri, Sep 3, 1999	1.25	1.44	1.25	1.44
1612	NYSE	MSI	Thu, Sep 2, 1999	1.31	1.38	1.31	1.38
1611	NYSE	MSI	Wed, Sep 1, 1999	1.31	1.31	1.31	1.31
1610	NYSE	MSI	Tue, Aug 31, 1999	1.38	1.44	1.38	1.38
1609	NYSE	MSI	Mon, Aug 30, 1999	1.50	1.50	1.38	1.38
1608	NYSE	MSI	Fri, Aug 27, 1999	1.44	1.50	1.44	1.50
1607	NYSE	MSI	Thu, Aug 26, 1999	1.44	1.44	1.44	1.44
1606	NYSE	MSI	Wed, Aug 25, 1999	1.63	1.63	1.38	1.50
1605	NYSE	MSI	Mon, Aug 23, 1999	1.50	1.69	1.50	1.69
1604	NYSE	MSI	Fri, Aug 20, 1999	1.50	1.56	1.50	1.56
1603	NYSE	MSI	Thu, Aug 19, 1999	1.50	1.50	1.50	1.50
1602	NYSE	MSI	Wed, Aug 18, 1999	1.50	1.56	1.50	1.56
1601	NYSE	MSI	Tue, Aug 17, 1999	1.56	1.56	1.50	1.50
1600	NYSE	MSI	Mon, Aug 16, 1999	1.63	1.75	1.56	1.56
1599	NYSE	MSI	Fri, Aug 13, 1999	1.63	1.63	1.63	1.63
1598	NYSE	MSI	Thu, Aug 12, 1999	1.69	1.69	1.69	1.69
1597	NYSE	MSI	Wed, Aug 11, 1999	1.63	1.63	1.63	1.63
1596	NYSE	MSI	Tue, Aug 10, 1999	1.75	1.75	1.63	1.69
1595	NYSE	MSI	Mon, Aug 9, 1999	1.63	1.75	1.63	1.75
1594	NYSE	MSI	Fri, Aug 6, 1999	1.75	1.75	1.63	1.63
1593	NYSE	MSI	Thu, Aug 5, 1999	1.69	1.69	1.63	1.63
1592	NYSE	MSI	Wed, Aug 4, 1999	1.69	1.69	1.69	1.69
1591	NYSE	MSI	Tue, Aug 3, 1999	1.75	1.75	1.69	1.75
1590	NYSE	MSI	Mon, Aug 2, 1999	1.75	1.75	1.75	1.75
1589	NYSE	MSI	Fri, Jul 30, 1999	1.75	1.88	1.75	1.88
1588	NYSE	MSI	Thu, Jul 29, 1999	1.94	1.94	1.81	1.81
1587	NYSE	MSI	Wed, Jul 28, 1999	1.81	1.81	1.81	1.81
1586	NYSE	MSI	Tue, Jul 27, 1999	1.81	1.81	1.75	1.81
1585	NYSE	MSI	Mon, Jul 26, 1999	1.69	1.88	1.69	1.81
1584	NYSE	MSI	Fri, Jul 23, 1999	1.94	1.94	1.81	1.81
1583	NYSE	MSI	Thu, Jul 22, 1999	1.75	1.88	1.75	1.88
1582	NYSE	MSI	Wed, Jul 21, 1999	1.75	1.75	1.75	1.75
1581	NYSE	MSI	Tue, Jul 20, 1999	1.94	1.94	1.81	1.81
1580	NYSE	MSI	Mon, Jul 19, 1999	1.88	1.94	1.88	1.94
1579	NYSE	MSI	Fri, Jul 16, 1999	1.94	1.94	1.88	1.88
1578	NYSE	MSI	Thu, Jul 15, 1999	1.88	1.94	1.75	1.94
1577	NYSE	MSI	Wed, Jul 14, 1999	2.00	2.00	1.94	1.94
1576	NYSE	MSI	Tue, Jul 13, 1999	1.75	2.00	1.75	2.00
1575	NYSE	MSI	Mon, Jul 12, 1999	1.75	1.75	1.69	1.75
1574	NYSE	MSI	Fri, Jul 9, 1999	1.75	1.75	1.63	1.75
1573	NYSE	MSI	Thu, Jul 8, 1999	1.75	1.88	1.63	1.81
1572	NYSE	MSI	Wed, Jul 7, 1999	1.63	1.69	1.63	1.69
1571	NYSE	MSI	Tue, Jul 6, 1999	1.75	1.75	1.56	1.75
1570	NYSE	MSI	Fri, Jul 2, 1999	1.75	1.75	1.75	1.75
1569	NYSE	MSI	Thu, Jul 1, 1999	1.63	1.88	1.63	1.75
1568	NYSE	MSI	Wed, Jun 30, 1999	1.75	1.75	1.69	1.69
1567	NYSE	MSI	Tue, Jun 29, 1999	1.69	1.69	1.63	1.69
1566	NYSE	MSI	Fri, Jun 25, 1999	1.81	1.81	1.69	1.69
1565	NYSE	MSI	Thu, Jun 24, 1999	1.75	1.75	1.63	1.69
1564	NYSE	MSI	Wed, Jun 23, 1999	1.81	1.81	1.63	1.63
1563	NYSE	MSI	Tue, Jun 22, 1999	1.75	1.81	1.69	1.81
1562	NYSE	MSI	Mon, Jun 21, 1999	1.88	1.88	1.88	1.88
1561	NYSE	MSI	Fri, Jun 18, 1999	1.69	1.88	1.69	1.75
1560	NYSE	MSI	Thu, Jun 17, 1999	1.94	1.94	1.81	1.81
1559	NYSE	MSI	Wed, Jun 16, 1999	1.88	1.94	1.88	1.94
1558	NYSE	MSI	Tue, Jun 15, 1999	1.88	1.88	1.88	1.88
1557	NYSE	MSI	Mon, Jun 14, 1999	1.88	1.88	1.88	1.88
1556	NYSE	MSI	Fri, Jun 11, 1999	1.75	1.88	1.75	1.88
1555	NYSE	MSI	Thu, Jun 10, 1999	1.56	1.88	1.56	1.81
1554	NYSE	MSI	Wed, Jun 9, 1999	1.69	1.69	1.63	1.63
1553	NYSE	MSI	Tue, Jun 8, 1999	1.75	1.75	1.75	1.75
1552	NYSE	MSI	Mon, Jun 7, 1999	1.69	1.81	1.69	1.81
1551	NYSE	MSI	Thu, Jun 3, 1999	1.81	1.81	1.69	1.69
1550	NYSE	MSI	Wed, Jun 2, 1999	1.81	1.94	1.75	1.75
1549	NYSE	MSI	Tue, Jun 1, 1999	1.94	2.00	1.81	1.94
1548	NYSE	MSI	Fri, May 28, 1999	1.88	1.94	1.88	1.88
1547	NYSE	MSI	Thu, May 27, 1999	1.94	1.94	1.88	1.88
1546	NYSE	MSI	Wed, May 26, 1999	1.88	1.94	1.88	1.88
1545	NYSE	MSI	Tue, May 25, 1999	1.94	1.94	1.88	1.94
1544	NYSE	MSI	Mon, May 24, 1999	1.94	2.00	1.94	1.94
1543	NYSE	MSI	Fri, May 21, 1999	1.94	2.00	1.94	1.94
1542	NYSE	MSI	Thu, May 20, 1999	1.94	1.94	1.88	1.94
1541	NYSE	MSI	Wed, May 19, 1999	2.00	2.00	1.94	1.94
1540	NYSE	MSI	Tue, May 18, 1999	1.94	2.00	1.88	2.00
1539	NYSE	MSI	Mon, May 17, 1999	2.00	2.00	1.88	2.00
1538	NYSE	MSI	Fri, May 14, 1999	1.94	2.00	1.94	1.94
1537	NYSE	MSI	Thu, May 13, 1999	1.94	2.00	1.88	2.00
1536	NYSE	MSI	Wed, May 12, 1999	2.00	2.13	1.94	2.00
1535	NYSE	MSI	Tue, May 11, 1999	2.13	2.13	1.81	2.00
1534	NYSE	MSI	Mon, May 10, 1999	2.25	2.31	2.19	2.25
1533	NYSE	MSI	Fri, May 7, 1999	2.31	2.31	2.13	2.25
1532	NYSE	MSI	Thu, May 6, 1999	2.31	2.50	2.25	2.25
1531	NYSE	MSI	Wed, May 5, 1999	2.63	2.69	2.31	2.44
1530	NYSE	MSI	Tue, May 4, 1999	2.19	2.81	2.13	2.50
1529	NYSE	MSI	Mon, May 3, 1999	2.13	2.25	2.00	2.13
1528	NYSE	MSI	Fri, Apr 30, 1999	1.94	2.13	1.88	2.00
1527	NYSE	MSI	Thu, Apr 29, 1999	1.88	1.94	1.75	1.94
1526	NYSE	MSI	Wed, Apr 28, 1999	1.75	1.88	1.75	1.81
1525	NYSE	MSI	Tue, Apr 27, 1999	1.94	1.94	1.75	1.75
1524	NYSE	MSI	Mon, Apr 26, 1999	1.94	1.94	1.81	1.81
1523	NYSE	MSI	Fri, Apr 23, 1999	1.88	1.88	1.75	1.81
1522	NYSE	MSI	Thu, Apr 22, 1999	1.81	1.88	1.81	1.88
1521	NYSE	MSI	Wed, Apr 21, 1999	1.75	1.88	1.75	1.88
1520	NYSE	MSI	Tue, Apr 20, 1999	1.75	1.75	1.75	1.75
1519	NYSE	MSI	Mon, Apr 19, 1999	1.75	1.75	1.75	1.75
1518	NYSE	MSI	Fri, Apr 16, 1999	1.94	1.94	1.75	1.88
1517	NYSE	MSI	Thu, Apr 15, 1999	1.88	1.94	1.75	1.94
1516	NYSE	MSI	Wed, Apr 14, 1999	1.75	1.94	1.75	1.94
1515	NYSE	MSI	Tue, Apr 13, 1999	1.88	1.88	1.81	1.81
1514	NYSE	MSI	Mon, Apr 12, 1999	1.94	1.94	1.75	1.94
1513	NYSE	MSI	Fri, Apr 9, 1999	1.88	1.94	1.81	1.94
1512	NYSE	MSI	Thu, Apr 8, 1999	1.69	1.88	1.69	1.75
1511	NYSE	MSI	Wed, Apr 7, 1999	1.38	1.63	1.38	1.63
1510	NYSE	MSI	Tue, Apr 6, 1999	1.50	1.50	1.31	1.50
1509	NYSE	MSI	Mon, Apr 5, 1999	1.50	1.56	1.50	1.50
1508	NYSE	MSI	Thu, Apr 1, 1999	1.38	1.44	1.38	1.44
1507	NYSE	MSI	Wed, Mar 31, 1999	1.44	1.50	1.38	1.38
1506	NYSE	MSI	Tue, Mar 30, 1999	1.50	1.50	1.38	1.44
1505	NYSE	MSI	Mon, Mar 29, 1999	1.56	1.56	1.56	1.56
1504	NYSE	MSI	Fri, Mar 26, 1999	1.56	1.63	1.50	1.63
1503	NYSE	MSI	Thu, Mar 25, 1999	1.63	1.63	1.56	1.56
1502	NYSE	MSI	Wed, Mar 24, 1999	1.63	1.75	1.63	1.63
1501	NYSE	MSI	Tue, Mar 23, 1999	1.63	1.75	1.63	1.63
1500	NYSE	MSI	Mon, Mar 22, 1999	1.63	1.69	1.63	1.63
1499	NYSE	MSI	Fri, Mar 19, 1999	1.63	1.75	1.50	1.63
1498	NYSE	MSI	Thu, Mar 18, 1999	1.63	1.69	1.50	1.50
1497	NYSE	MSI	Wed, Mar 17, 1999	1.69	1.69	1.63	1.63
1496	NYSE	MSI	Tue, Mar 16, 1999	1.69	1.75	1.56	1.63
1495	NYSE	MSI	Mon, Mar 15, 1999	1.63	1.69	1.63	1.63
1494	NYSE	MSI	Fri, Mar 12, 1999	1.63	1.69	1.50	1.56
1493	NYSE	MSI	Thu, Mar 11, 1999	1.50	1.56	1.50	1.50
1492	NYSE	MSI	Wed, Mar 10, 1999	1.56	1.69	1.56	1.56
1491	NYSE	MSI	Tue, Mar 9, 1999	1.56	1.63	1.56	1.63
1490	NYSE	MSI	Mon, Mar 8, 1999	1.63	1.75	1.56	1.56
1489	NYSE	MSI	Fri, Mar 5, 1999	1.63	1.75	1.63	1.69
1488	NYSE	MSI	Thu, Mar 4, 1999	1.69	1.69	1.56	1.69
1487	NYSE	MSI	Wed, Mar 3, 1999	1.56	1.69	1.56	1.69
1486	NYSE	MSI	Tue, Mar 2, 1999	1.75	1.75	1.56	1.56
1485	NYSE	MSI	Mon, Mar 1, 1999	1.63	1.75	1.56	1.56
1484	NYSE	MSI	Fri, Feb 26, 1999	1.69	1.69	1.56	1.56
1483	NYSE	MSI	Thu, Feb 25, 1999	1.69	1.69	1.50	1.63
1482	NYSE	MSI	Wed, Feb 24, 1999	1.50	1.69	1.50	1.69
1481	NYSE	MSI	Tue, Feb 23, 1999	1.75	1.75	1.50	1.56
1480	NYSE	MSI	Mon, Feb 22, 1999	1.69	1.75	1.69	1.69
1479	NYSE	MSI	Fri, Feb 19, 1999	1.69	1.75	1.63	1.63
1478	NYSE	MSI	Thu, Feb 18, 1999	1.63	1.81	1.63	1.69
1477	NYSE	MSI	Wed, Feb 17, 1999	1.63	1.69	1.63	1.69
1476	NYSE	MSI	Tue, Feb 16, 1999	1.69	1.75	1.63	1.63
1475	NYSE	MSI	Fri, Feb 12, 1999	1.94	1.94	1.63	1.75
1474	NYSE	MSI	Thu, Feb 11, 1999	2.19	2.19	1.88	1.94
1473	NYSE	MSI	Wed, Feb 10, 1999	2.25	2.25	1.75	2.06
1472	NYSE	MSI	Tue, Feb 9, 1999	2.13	2.25	1.75	2.00
1471	NYSE	MSI	Mon, Feb 8, 1999	1.88	2.00	1.88	1.88
1470	NYSE	MSI	Fri, Feb 5, 1999	1.81	1.88	1.75	1.81
1469	NYSE	MSI	Thu, Feb 4, 1999	1.50	1.88	1.50	1.75
1468	NYSE	MSI	Wed, Feb 3, 1999	1.50	1.50	1.38	1.44
1467	NYSE	MSI	Tue, Feb 2, 1999	1.25	1.38	1.25	1.38
1466	NYSE	MSI	Mon, Feb 1, 1999	1.25	1.31	1.25	1.25
1465	NYSE	MSI	Fri, Jan 29, 1999	1.19	1.31	1.13	1.31
1464	NYSE	MSI	Thu, Jan 28, 1999	1.25	1.31	1.19	1.19
1463	NYSE	MSI	Wed, Jan 27, 1999	1.31	1.31	1.25	1.25
1462	NYSE	MSI	Tue, Jan 26, 1999	1.19	1.31	1.19	1.25
1461	NYSE	MSI	Mon, Jan 25, 1999	1.31	1.31	1.25	1.25
1460	NYSE	MSI	Fri, Jan 22, 1999	1.31	1.31	1.19	1.31
1459	NYSE	MSI	Thu, Jan 21, 1999	1.25	1.25	1.25	1.25
1458	NYSE	MSI	Wed, Jan 20, 1999	1.31	1.50	1.31	1.38
1457	NYSE	MSI	Tue, Jan 19, 1999	1.38	1.38	1.25	1.25
1456	NYSE	MSI	Fri, Jan 15, 1999	1.25	1.44	1.25	1.25
1455	NYSE	MSI	Thu, Jan 14, 1999	1.38	1.50	1.25	1.44
1454	NYSE	MSI	Wed, Jan 13, 1999	1.25	1.38	1.19	1.38
1453	NYSE	MSI	Tue, Jan 12, 1999	1.25	1.38	1.25	1.25
1452	NYSE	MSI	Mon, Jan 11, 1999	1.38	1.44	1.25	1.25
1451	NYSE	MSI	Fri, Jan 8, 1999	1.56	1.56	1.25	1.25
1450	NYSE	MSI	Thu, Jan 7, 1999	1.44	1.50	1.44	1.50
1449	NYSE	MSI	Wed, Jan 6, 1999	1.25	1.38	1.25	1.38
1448	NYSE	MSI	Tue, Jan 5, 1999	1.38	1.38	1.25	1.31
1447	NYSE	MSI	Mon, Jan 4, 1999	1.75	1.75	1.25	1.31
1446	NYSE	MSI	Thu, Dec 31, 1998	1.44	1.75	1.31	1.63
1445	NYSE	MSI	Wed, Dec 30, 1998	1.13	1.50	1.13	1.25
1444	NYSE	MSI	Tue, Dec 29, 1998	0.88	1.13	0.88	1.06
1443	NYSE	MSI	Mon, Dec 28, 1998	0.88	0.94	0.88	0.88
1442	NYSE	MSI	Thu, Dec 24, 1998	0.88	0.88	0.75	0.75
1441	NYSE	MSI	Wed, Dec 23, 1998	0.81	0.88	0.81	0.88
1440	NYSE	MSI	Tue, Dec 22, 1998	0.81	0.88	0.81	0.88
1439	NYSE	MSI	Mon, Dec 21, 1998	0.88	0.88	0.75	0.81
1438	NYSE	MSI	Fri, Dec 18, 1998	0.75	0.88	0.75	0.88
1437	NYSE	MSI	Thu, Dec 17, 1998	0.88	0.94	0.88	0.88
1436	NYSE	MSI	Wed, Dec 16, 1998	0.88	0.88	0.81	0.81
1435	NYSE	MSI	Tue, Dec 15, 1998	0.94	1.00	0.88	0.88
1434	NYSE	MSI	Mon, Dec 14, 1998	0.94	0.94	0.88	0.88
1433	NYSE	MSI	Fri, Dec 11, 1998	0.81	0.94	0.81	0.94
1432	NYSE	MSI	Thu, Dec 10, 1998	0.75	0.81	0.69	0.81
1431	NYSE	MSI	Wed, Dec 9, 1998	0.75	0.75	0.69	0.69
1430	NYSE	MSI	Tue, Dec 8, 1998	0.75	0.75	0.62	0.69
1429	NYSE	MSI	Mon, Dec 7, 1998	0.88	0.88	0.75	0.81
1428	NYSE	MSI	Fri, Dec 4, 1998	0.81	0.88	0.75	0.88
1427	NYSE	MSI	Thu, Dec 3, 1998	0.81	0.88	0.81	0.88
1426	NYSE	MSI	Wed, Dec 2, 1998	0.81	0.81	0.81	0.81
1425	NYSE	MSI	Tue, Dec 1, 1998	0.81	0.81	0.81	0.81
1424	NYSE	MSI	Mon, Nov 30, 1998	0.94	0.94	0.88	0.88
1423	NYSE	MSI	Fri, Nov 27, 1998	0.75	0.88	0.75	0.88
1422	NYSE	MSI	Wed, Nov 25, 1998	0.88	0.88	0.81	0.81
1421	NYSE	MSI	Tue, Nov 24, 1998	0.88	0.88	0.75	0.81
1420	NYSE	MSI	Mon, Nov 23, 1998	0.88	0.88	0.88	0.88
1419	NYSE	MSI	Fri, Nov 20, 1998	0.81	0.81	0.75	0.75
1418	NYSE	MSI	Thu, Nov 19, 1998	0.75	0.75	0.75	0.75
1417	NYSE	MSI	Wed, Nov 18, 1998	0.88	0.88	0.75	0.75
1416	NYSE	MSI	Tue, Nov 17, 1998	0.75	0.75	0.69	0.75
1415	NYSE	MSI	Mon, Nov 16, 1998	0.81	0.81	0.69	0.75
1414	NYSE	MSI	Fri, Nov 13, 1998	0.94	0.94	0.81	0.81
1413	NYSE	MSI	Thu, Nov 12, 1998	0.88	0.88	0.88	0.88
1412	NYSE	MSI	Wed, Nov 11, 1998	1.00	1.00	0.88	0.94
1411	NYSE	MSI	Tue, Nov 10, 1998	0.94	1.00	0.94	1.00
1410	NYSE	MSI	Mon, Nov 9, 1998	0.94	1.00	0.88	0.94
1409	NYSE	MSI	Fri, Nov 6, 1998	1.13	1.13	0.88	0.88
1408	NYSE	MSI	Thu, Nov 5, 1998	0.75	1.13	0.75	1.00
1407	NYSE	MSI	Wed, Nov 4, 1998	0.69	0.69	0.62	0.62
1406	NYSE	MSI	Tue, Nov 3, 1998	0.75	0.75	0.69	0.69
1405	NYSE	MSI	Mon, Nov 2, 1998	0.69	0.75	0.69	0.75
1404	NYSE	MSI	Fri, Oct 30, 1998	0.69	0.69	0.62	0.69
1403	NYSE	MSI	Thu, Oct 29, 1998	0.62	0.62	0.62	0.62
1402	NYSE	MSI	Wed, Oct 28, 1998	0.62	0.62	0.62	0.62
1401	NYSE	MSI	Tue, Oct 27, 1998	0.56	0.56	0.56	0.56
1400	NYSE	MSI	Mon, Oct 26, 1998	0.50	0.56	0.50	0.56
1399	NYSE	MSI	Fri, Oct 23, 1998	0.44	0.44	0.44	0.44
1398	NYSE	MSI	Thu, Oct 22, 1998	0.44	0.44	0.44	0.44
1397	NYSE	MSI	Wed, Oct 21, 1998	0.44	0.44	0.44	0.44
1396	NYSE	MSI	Tue, Oct 20, 1998	0.50	0.50	0.44	0.44
1395	NYSE	MSI	Mon, Oct 19, 1998	0.44	0.50	0.44	0.50
1394	NYSE	MSI	Thu, Oct 15, 1998	0.38	0.44	0.38	0.44
1393	NYSE	MSI	Wed, Oct 14, 1998	0.44	0.44	0.44	0.44
1392	NYSE	MSI	Tue, Oct 13, 1998	0.44	0.44	0.44	0.44
1391	NYSE	MSI	Mon, Oct 12, 1998	0.38	0.38	0.38	0.38
1390	NYSE	MSI	Fri, Oct 9, 1998	0.38	0.38	0.38	0.38
1389	NYSE	MSI	Thu, Oct 8, 1998	0.50	0.50	0.38	0.38
1388	NYSE	MSI	Wed, Oct 7, 1998	0.44	0.44	0.44	0.44
1387	NYSE	MSI	Tue, Oct 6, 1998	0.50	0.50	0.50	0.50
1386	NYSE	MSI	Mon, Oct 5, 1998	0.44	0.56	0.44	0.56
1385	NYSE	MSI	Fri, Oct 2, 1998	0.44	0.44	0.44	0.44
1384	NYSE	MSI	Thu, Oct 1, 1998	0.44	0.44	0.44	0.44
1383	NYSE	MSI	Mon, Sep 28, 1998	0.50	0.50	0.50	0.50
1382	NYSE	MSI	Thu, Sep 24, 1998	0.56	0.62	0.56	0.56
1381	NYSE	MSI	Wed, Sep 23, 1998	0.62	0.62	0.62	0.62
1380	NYSE	MSI	Thu, Sep 17, 1998	0.62	0.62	0.50	0.62
1379	NYSE	MSI	Tue, Sep 15, 1998	0.62	0.62	0.62	0.62
1378	NYSE	MSI	Mon, Sep 14, 1998	0.56	0.56	0.56	0.56
1377	NYSE	MSI	Wed, Sep 9, 1998	0.56	0.56	0.56	0.56
1376	NYSE	MSI	Tue, Sep 8, 1998	0.50	0.56	0.50	0.56
1375	NYSE	MSI	Thu, Sep 3, 1998	0.50	0.50	0.44	0.44
1374	NYSE	MSI	Wed, Sep 2, 1998	0.50	0.50	0.44	0.44
1373	NYSE	MSI	Tue, Sep 1, 1998	0.44	0.50	0.44	0.50
1372	NYSE	MSI	Mon, Aug 31, 1998	0.50	0.50	0.44	0.44
1371	NYSE	MSI	Fri, Aug 28, 1998	0.50	0.50	0.50	0.50
1370	NYSE	MSI	Thu, Aug 27, 1998	0.50	0.50	0.50	0.50
1369	NYSE	MSI	Wed, Aug 26, 1998	0.56	0.56	0.56	0.56
1368	NYSE	MSI	Tue, Aug 25, 1998	0.62	0.62	0.50	0.50
1367	NYSE	MSI	Mon, Aug 24, 1998	0.62	0.62	0.56	0.56
1366	NYSE	MSI	Fri, Aug 21, 1998	0.56	0.56	0.56	0.56
1365	NYSE	MSI	Thu, Aug 20, 1998	0.56	0.62	0.56	0.62
1364	NYSE	MSI	Wed, Aug 19, 1998	0.62	0.62	0.62	0.62
1363	NYSE	MSI	Tue, Aug 18, 1998	0.62	0.62	0.56	0.56
1362	NYSE	MSI	Mon, Aug 17, 1998	0.62	0.62	0.56	0.56
1361	NYSE	MSI	Fri, Aug 14, 1998	0.62	0.62	0.56	0.62
1360	NYSE	MSI	Thu, Aug 13, 1998	0.56	0.62	0.56	0.62
1359	NYSE	MSI	Wed, Aug 12, 1998	0.62	0.62	0.62	0.62
1358	NYSE	MSI	Tue, Aug 11, 1998	0.62	0.69	0.62	0.62
1357	NYSE	MSI	Mon, Aug 10, 1998	0.62	0.62	0.62	0.62
1356	NYSE	MSI	Fri, Aug 7, 1998	0.69	0.69	0.69	0.69
1355	NYSE	MSI	Thu, Aug 6, 1998	0.62	0.69	0.62	0.62
1354	NYSE	MSI	Wed, Aug 5, 1998	0.62	0.69	0.62	0.69
1353	NYSE	MSI	Tue, Aug 4, 1998	0.62	0.62	0.62	0.62
1352	NYSE	MSI	Mon, Aug 3, 1998	0.62	0.62	0.62	0.62
1351	NYSE	MSI	Fri, Jul 31, 1998	0.69	0.69	0.69	0.69
1350	NYSE	MSI	Thu, Jul 30, 1998	0.62	0.62	0.62	0.62
1349	NYSE	MSI	Wed, Jul 29, 1998	0.62	0.62	0.62	0.62
1348	NYSE	MSI	Tue, Jul 28, 1998	0.62	0.62	0.62	0.62
1347	NYSE	MSI	Fri, Jul 24, 1998	0.69	0.69	0.62	0.69
1346	NYSE	MSI	Thu, Jul 23, 1998	0.69	0.69	0.69	0.69
1345	NYSE	MSI	Wed, Jul 22, 1998	0.69	0.69	0.69	0.69
1344	NYSE	MSI	Tue, Jul 21, 1998	0.62	0.69	0.62	0.62
1343	NYSE	MSI	Mon, Jul 20, 1998	0.62	0.62	0.62	0.62
1342	NYSE	MSI	Fri, Jul 17, 1998	0.62	0.69	0.62	0.69
1341	NYSE	MSI	Wed, Jul 15, 1998	0.69	0.69	0.69	0.69
1340	NYSE	MSI	Tue, Jul 14, 1998	0.69	0.69	0.69	0.69
1339	NYSE	MSI	Mon, Jul 13, 1998	0.62	0.69	0.62	0.62
1338	NYSE	MSI	Fri, Jul 10, 1998	0.69	0.69	0.62	0.62
1337	NYSE	MSI	Thu, Jul 9, 1998	0.62	0.62	0.62	0.62
1336	NYSE	MSI	Wed, Jul 8, 1998	0.69	0.69	0.62	0.62
1335	NYSE	MSI	Tue, Jul 7, 1998	0.62	0.62	0.62	0.62
1334	NYSE	MSI	Mon, Jul 6, 1998	0.69	0.75	0.69	0.69
1333	NYSE	MSI	Mon, Jun 29, 1998	0.69	0.69	0.69	0.69
1332	NYSE	MSI	Fri, Jun 26, 1998	0.69	0.69	0.69	0.69
1331	NYSE	MSI	Tue, Jun 23, 1998	0.69	0.69	0.69	0.69
1330	NYSE	MSI	Fri, Jun 19, 1998	0.69	0.69	0.69	0.69
1329	NYSE	MSI	Wed, Jun 17, 1998	0.69	0.69	0.69	0.69
1328	NYSE	MSI	Tue, Jun 16, 1998	0.69	0.75	0.69	0.69
1327	NYSE	MSI	Mon, Jun 15, 1998	0.75	0.75	0.75	0.75
1326	NYSE	MSI	Fri, Jun 12, 1998	0.69	0.75	0.69	0.69
1325	NYSE	MSI	Thu, Jun 11, 1998	0.75	0.75	0.69	0.69
1324	NYSE	MSI	Wed, Jun 10, 1998	0.75	0.75	0.75	0.75
1323	NYSE	MSI	Tue, Jun 9, 1998	0.75	0.75	0.75	0.75
1322	NYSE	MSI	Mon, Jun 8, 1998	0.75	0.81	0.75	0.81
1321	NYSE	MSI	Fri, Jun 5, 1998	0.81	0.81	0.75	0.81
1320	NYSE	MSI	Thu, Jun 4, 1998	0.81	0.81	0.75	0.75
1319	NYSE	MSI	Tue, Jun 2, 1998	0.81	0.81	0.81	0.81
1318	NYSE	MSI	Mon, Jun 1, 1998	0.81	0.81	0.81	0.81
1317	NYSE	MSI	Fri, May 29, 1998	0.81	0.81	0.81	0.81
1316	NYSE	MSI	Thu, May 28, 1998	0.81	0.81	0.81	0.81
1315	NYSE	MSI	Wed, May 27, 1998	0.81	0.81	0.75	0.75
1314	NYSE	MSI	Tue, May 26, 1998	0.81	0.81	0.81	0.81
1313	NYSE	MSI	Fri, May 22, 1998	0.75	0.75	0.75	0.75
1312	NYSE	MSI	Thu, May 21, 1998	0.75	0.75	0.75	0.75
1311	NYSE	MSI	Wed, May 20, 1998	0.75	0.75	0.75	0.75
1310	NYSE	MSI	Tue, May 19, 1998	0.81	0.81	0.75	0.81
1309	NYSE	MSI	Mon, May 18, 1998	0.75	0.75	0.75	0.75
1308	NYSE	MSI	Fri, May 15, 1998	0.81	0.81	0.75	0.75
1307	NYSE	MSI	Thu, May 14, 1998	0.81	0.81	0.75	0.75
1306	NYSE	MSI	Wed, May 13, 1998	0.69	0.75	0.69	0.75
1305	NYSE	MSI	Tue, May 12, 1998	0.75	0.75	0.75	0.75
1304	NYSE	MSI	Mon, May 11, 1998	0.69	0.75	0.69	0.75
1303	NYSE	MSI	Fri, May 8, 1998	0.69	0.75	0.69	0.75
1302	NYSE	MSI	Wed, May 6, 1998	0.69	0.75	0.69	0.75
1301	NYSE	MSI	Tue, May 5, 1998	0.69	0.69	0.69	0.69
1300	NYSE	MSI	Mon, May 4, 1998	0.75	0.81	0.75	0.81
1299	NYSE	MSI	Fri, May 1, 1998	0.75	0.75	0.69	0.75
1298	NYSE	MSI	Thu, Apr 30, 1998	0.69	0.75	0.69	0.75
1297	NYSE	MSI	Wed, Apr 29, 1998	0.75	0.75	0.75	0.75
1296	NYSE	MSI	Mon, Apr 27, 1998	0.75	0.81	0.75	0.75
1295	NYSE	MSI	Fri, Apr 24, 1998	0.81	0.81	0.75	0.81
1294	NYSE	MSI	Thu, Apr 23, 1998	0.81	0.81	0.81	0.81
1293	NYSE	MSI	Wed, Apr 22, 1998	0.81	0.81	0.75	0.81
1292	NYSE	MSI	Tue, Apr 21, 1998	0.81	0.88	0.75	0.88
1291	NYSE	MSI	Mon, Apr 20, 1998	0.88	0.88	0.88	0.88
1290	NYSE	MSI	Fri, Apr 17, 1998	0.88	0.88	0.81	0.88
1289	NYSE	MSI	Wed, Apr 15, 1998	0.81	0.81	0.81	0.81
1288	NYSE	MSI	Tue, Apr 14, 1998	0.81	0.81	0.81	0.81
1287	NYSE	MSI	Mon, Apr 13, 1998	0.88	0.88	0.81	0.81
1286	NYSE	MSI	Thu, Apr 9, 1998	0.88	0.88	0.81	0.81
1285	NYSE	MSI	Wed, Apr 8, 1998	0.81	0.81	0.81	0.81
1284	NYSE	MSI	Tue, Apr 7, 1998	0.81	0.81	0.81	0.81
1283	NYSE	MSI	Mon, Apr 6, 1998	0.81	0.88	0.75	0.81
1282	NYSE	MSI	Fri, Apr 3, 1998	0.88	0.88	0.88	0.88
1281	NYSE	MSI	Thu, Apr 2, 1998	0.81	0.81	0.81	0.81
1280	NYSE	MSI	Wed, Apr 1, 1998	0.88	0.88	0.88	0.88
1279	NYSE	MSI	Tue, Mar 31, 1998	0.81	0.81	0.81	0.81
1278	NYSE	MSI	Mon, Mar 30, 1998	0.81	0.81	0.75	0.75
1277	NYSE	MSI	Fri, Mar 27, 1998	0.88	0.88	0.81	0.81
1276	NYSE	MSI	Thu, Mar 26, 1998	0.81	0.88	0.81	0.88
1275	NYSE	MSI	Wed, Mar 25, 1998	0.81	0.81	0.81	0.81
1274	NYSE	MSI	Tue, Mar 24, 1998	0.75	0.75	0.75	0.75
1273	NYSE	MSI	Mon, Mar 23, 1998	0.81	0.81	0.75	0.75
1272	NYSE	MSI	Fri, Mar 20, 1998	0.75	0.75	0.75	0.75
1271	NYSE	MSI	Thu, Mar 19, 1998	0.81	0.81	0.75	0.75
1270	NYSE	MSI	Wed, Mar 18, 1998	0.81	0.81	0.75	0.75
1269	NYSE	MSI	Tue, Mar 17, 1998	0.75	0.75	0.75	0.75
1268	NYSE	MSI	Mon, Mar 16, 1998	0.75	0.75	0.75	0.75
1267	NYSE	MSI	Fri, Mar 13, 1998	0.75	0.75	0.75	0.75
1266	NYSE	MSI	Thu, Mar 12, 1998	0.75	0.75	0.75	0.75
1265	NYSE	MSI	Wed, Mar 11, 1998	0.75	0.75	0.75	0.75
1264	NYSE	MSI	Tue, Mar 10, 1998	0.81	0.81	0.75	0.75
1263	NYSE	MSI	Mon, Mar 9, 1998	0.88	0.88	0.81	0.81
1262	NYSE	MSI	Fri, Mar 6, 1998	0.88	0.88	0.88	0.88
1261	NYSE	MSI	Thu, Mar 5, 1998	0.81	0.81	0.81	0.81
1260	NYSE	MSI	Wed, Mar 4, 1998	0.81	0.81	0.81	0.81
1259	NYSE	MSI	Tue, Mar 3, 1998	0.88	0.88	0.81	0.81
1258	NYSE	MSI	Mon, Mar 2, 1998	0.81	0.88	0.81	0.88
1257	NYSE	MSI	Fri, Feb 27, 1998	0.81	0.88	0.81	0.88
1256	NYSE	MSI	Thu, Feb 26, 1998	0.88	0.88	0.88	0.88
1255	NYSE	MSI	Wed, Feb 25, 1998	0.81	0.88	0.81	0.88
1254	NYSE	MSI	Tue, Feb 24, 1998	0.81	0.81	0.81	0.81
1253	NYSE	MSI	Mon, Feb 23, 1998	0.81	0.88	0.81	0.88
1252	NYSE	MSI	Fri, Feb 20, 1998	0.81	0.88	0.81	0.88
1251	NYSE	MSI	Thu, Feb 19, 1998	0.88	0.88	0.88	0.88
1250	NYSE	MSI	Wed, Feb 18, 1998	0.88	0.88	0.88	0.88
1249	NYSE	MSI	Tue, Feb 17, 1998	0.88	0.88	0.88	0.88
1248	NYSE	MSI	Fri, Feb 13, 1998	0.88	0.88	0.88	0.88
1247	NYSE	MSI	Thu, Feb 12, 1998	0.75	0.88	0.75	0.88
1246	NYSE	MSI	Wed, Feb 11, 1998	0.75	0.75	0.75	0.75
1245	NYSE	MSI	Tue, Feb 10, 1998	0.75	0.75	0.69	0.69
1244	NYSE	MSI	Mon, Feb 9, 1998	0.75	0.75	0.69	0.69
1243	NYSE	MSI	Fri, Feb 6, 1998	0.69	0.75	0.69	0.75
1242	NYSE	MSI	Thu, Feb 5, 1998	0.75	0.75	0.75	0.75
1241	NYSE	MSI	Wed, Feb 4, 1998	0.75	0.75	0.75	0.75
1240	NYSE	MSI	Tue, Feb 3, 1998	0.69	0.75	0.69	0.69
1239	NYSE	MSI	Mon, Feb 2, 1998	0.69	0.69	0.69	0.69
1238	NYSE	MSI	Fri, Jan 30, 1998	0.69	0.69	0.69	0.69
1237	NYSE	MSI	Thu, Jan 29, 1998	0.62	0.62	0.62	0.62
1236	NYSE	MSI	Wed, Jan 28, 1998	0.62	0.62	0.62	0.62
1235	NYSE	MSI	Tue, Jan 27, 1998	0.62	0.69	0.56	0.69
1234	NYSE	MSI	Mon, Jan 26, 1998	0.69	0.69	0.69	0.69
1233	NYSE	MSI	Fri, Jan 23, 1998	0.69	0.69	0.69	0.69
1232	NYSE	MSI	Thu, Jan 22, 1998	0.75	0.75	0.62	0.62
1231	NYSE	MSI	Wed, Jan 21, 1998	0.62	0.69	0.62	0.69
1230	NYSE	MSI	Tue, Jan 20, 1998	0.62	0.62	0.56	0.62
1229	NYSE	MSI	Fri, Jan 16, 1998	0.62	0.62	0.62	0.62
1228	NYSE	MSI	Thu, Jan 15, 1998	0.62	0.62	0.56	0.62
1227	NYSE	MSI	Wed, Jan 14, 1998	0.69	0.69	0.69	0.69
1226	NYSE	MSI	Tue, Jan 13, 1998	0.69	0.69	0.69	0.69
1225	NYSE	MSI	Mon, Jan 12, 1998	0.69	0.69	0.69	0.69
1224	NYSE	MSI	Fri, Jan 9, 1998	0.69	0.69	0.62	0.62
1223	NYSE	MSI	Thu, Jan 8, 1998	0.75	0.75	0.62	0.62
1222	NYSE	MSI	Wed, Jan 7, 1998	0.75	0.75	0.69	0.75
1221	NYSE	MSI	Tue, Jan 6, 1998	0.75	0.75	0.69	0.75
1220	NYSE	MSI	Mon, Jan 5, 1998	0.75	0.75	0.69	0.75
1219	NYSE	MSI	Fri, Jan 2, 1998	0.69	0.69	0.69	0.69
1218	NYSE	MSI	Wed, Dec 31, 1997	0.62	0.69	0.62	0.62
1217	NYSE	MSI	Tue, Dec 30, 1997	0.62	0.62	0.62	0.62
1216	NYSE	MSI	Mon, Dec 29, 1997	0.62	0.62	0.62	0.62
1215	NYSE	MSI	Fri, Dec 26, 1997	0.69	0.69	0.62	0.62
1214	NYSE	MSI	Wed, Dec 24, 1997	0.62	0.62	0.62	0.62
1213	NYSE	MSI	Tue, Dec 23, 1997	0.62	0.69	0.62	0.62
1212	NYSE	MSI	Mon, Dec 22, 1997	0.69	0.69	0.62	0.62
1211	NYSE	MSI	Thu, Dec 18, 1997	0.62	0.62	0.62	0.62
1210	NYSE	MSI	Wed, Dec 17, 1997	0.62	0.69	0.62	0.62
1209	NYSE	MSI	Tue, Dec 16, 1997	0.62	0.62	0.62	0.62
1208	NYSE	MSI	Mon, Dec 15, 1997	0.69	0.75	0.69	0.75
1207	NYSE	MSI	Thu, Dec 11, 1997	0.69	0.69	0.69	0.69
1206	NYSE	MSI	Wed, Dec 10, 1997	0.69	0.81	0.69	0.69
1205	NYSE	MSI	Tue, Dec 9, 1997	0.75	0.81	0.75	0.81
1204	NYSE	MSI	Mon, Dec 8, 1997	0.69	0.75	0.69	0.75
1203	NYSE	MSI	Fri, Dec 5, 1997	0.62	0.69	0.62	0.69
1202	NYSE	MSI	Thu, Dec 4, 1997	0.75	0.75	0.62	0.62
1201	NYSE	MSI	Wed, Dec 3, 1997	0.69	0.75	0.62	0.75
1200	NYSE	MSI	Tue, Dec 2, 1997	0.56	0.62	0.56	0.62
1199	NYSE	MSI	Mon, Dec 1, 1997	0.62	0.62	0.56	0.62
1198	NYSE	MSI	Fri, Nov 28, 1997	0.69	0.69	0.69	0.69
1197	NYSE	MSI	Wed, Nov 26, 1997	0.69	0.69	0.62	0.69
1196	NYSE	MSI	Tue, Nov 25, 1997	0.69	0.69	0.62	0.62
1195	NYSE	MSI	Mon, Nov 24, 1997	0.75	0.75	0.62	0.69
1194	NYSE	MSI	Fri, Nov 21, 1997	0.62	0.75	0.62	0.75
1193	NYSE	MSI	Wed, Nov 19, 1997	0.62	0.69	0.62	0.69
1192	NYSE	MSI	Tue, Nov 18, 1997	0.69	0.69	0.62	0.62
1191	NYSE	MSI	Mon, Nov 17, 1997	0.69	0.69	0.69	0.69
1190	NYSE	MSI	Fri, Nov 14, 1997	0.69	0.69	0.69	0.69
1189	NYSE	MSI	Thu, Nov 13, 1997	0.69	0.75	0.69	0.75
1188	NYSE	MSI	Wed, Nov 12, 1997	0.62	0.69	0.62	0.69
1187	NYSE	MSI	Mon, Nov 10, 1997	0.75	0.75	0.62	0.62
1186	NYSE	MSI	Thu, Nov 6, 1997	0.69	0.75	0.69	0.69
1185	NYSE	MSI	Wed, Nov 5, 1997	0.69	0.75	0.69	0.75
1184	NYSE	MSI	Tue, Nov 4, 1997	0.69	0.69	0.69	0.69
1183	NYSE	MSI	Mon, Nov 3, 1997	0.69	0.69	0.69	0.69
1182	NYSE	MSI	Fri, Oct 31, 1997	0.69	0.75	0.69	0.75
1181	NYSE	MSI	Thu, Oct 30, 1997	0.75	0.75	0.75	0.75
1180	NYSE	MSI	Wed, Oct 29, 1997	0.75	0.75	0.75	0.75
1179	NYSE	MSI	Tue, Oct 28, 1997	0.69	0.75	0.69	0.75
1178	NYSE	MSI	Mon, Oct 27, 1997	0.75	0.75	0.69	0.69
1177	NYSE	MSI	Fri, Oct 24, 1997	0.81	0.81	0.81	0.81
1176	NYSE	MSI	Thu, Oct 23, 1997	0.69	0.69	0.69	0.69
1175	NYSE	MSI	Wed, Oct 22, 1997	0.75	0.75	0.75	0.75
1174	NYSE	MSI	Tue, Oct 21, 1997	0.75	0.75	0.69	0.75
1173	NYSE	MSI	Mon, Oct 20, 1997	0.75	0.75	0.69	0.75
1172	NYSE	MSI	Fri, Oct 17, 1997	0.81	0.88	0.81	0.81
1171	NYSE	MSI	Thu, Oct 16, 1997	0.75	0.81	0.75	0.75
1170	NYSE	MSI	Wed, Oct 15, 1997	0.81	0.88	0.75	0.75
1169	NYSE	MSI	Tue, Oct 14, 1997	0.81	0.81	0.75	0.81
1168	NYSE	MSI	Mon, Oct 13, 1997	0.75	0.81	0.75	0.81
1167	NYSE	MSI	Fri, Oct 10, 1997	0.81	0.81	0.69	0.69
1166	NYSE	MSI	Thu, Oct 9, 1997	0.81	0.81	0.75	0.75
1165	NYSE	MSI	Wed, Oct 8, 1997	0.81	0.81	0.81	0.81
1164	NYSE	MSI	Tue, Oct 7, 1997	0.75	0.81	0.69	0.81
1163	NYSE	MSI	Mon, Oct 6, 1997	0.69	0.69	0.69	0.69
1162	NYSE	MSI	Fri, Oct 3, 1997	0.69	0.75	0.62	0.75
1161	NYSE	MSI	Thu, Oct 2, 1997	0.69	0.75	0.62	0.62
1160	NYSE	MSI	Tue, Sep 30, 1997	0.62	0.75	0.62	0.75
1159	NYSE	MSI	Mon, Sep 29, 1997	0.81	0.81	0.69	0.69
1158	NYSE	MSI	Fri, Sep 26, 1997	0.62	0.75	0.62	0.75
1157	NYSE	MSI	Thu, Sep 25, 1997	0.50	0.56	0.50	0.56
1156	NYSE	MSI	Tue, Sep 23, 1997	0.44	0.50	0.38	0.50
1155	NYSE	MSI	Mon, Sep 22, 1997	0.44	0.44	0.44	0.44
1154	NYSE	MSI	Fri, Sep 19, 1997	0.44	0.44	0.38	0.44
1153	NYSE	MSI	Tue, Sep 16, 1997	0.44	0.44	0.44	0.44
1152	NYSE	MSI	Mon, Sep 15, 1997	0.44	0.44	0.44	0.44
1151	NYSE	MSI	Thu, Sep 11, 1997	0.44	0.44	0.44	0.44
1150	NYSE	MSI	Wed, Sep 10, 1997	0.44	0.44	0.44	0.44
1149	NYSE	MSI	Tue, Sep 9, 1997	0.44	0.44	0.44	0.44
1148	NYSE	MSI	Mon, Sep 8, 1997	0.44	0.44	0.44	0.44
1147	NYSE	MSI	Thu, Sep 4, 1997	0.44	0.50	0.44	0.50
1146	NYSE	MSI	Wed, Sep 3, 1997	0.44	0.50	0.44	0.50
1145	NYSE	MSI	Tue, Sep 2, 1997	0.44	0.44	0.44	0.44
1144	NYSE	MSI	Wed, Aug 27, 1997	0.50	0.50	0.50	0.50
1143	NYSE	MSI	Tue, Aug 26, 1997	0.44	0.50	0.44	0.50
1142	NYSE	MSI	Mon, Aug 25, 1997	0.44	0.44	0.44	0.44
1141	NYSE	MSI	Fri, Aug 22, 1997	0.50	0.50	0.44	0.44
1140	NYSE	MSI	Tue, Aug 19, 1997	0.44	0.44	0.44	0.44
1139	NYSE	MSI	Mon, Aug 18, 1997	0.38	0.44	0.38	0.44
1138	NYSE	MSI	Wed, Aug 13, 1997	0.44	0.44	0.44	0.44
1137	NYSE	MSI	Mon, Aug 11, 1997	0.44	0.50	0.44	0.50
1136	NYSE	MSI	Fri, Aug 8, 1997	0.44	0.44	0.44	0.44
1135	NYSE	MSI	Thu, Aug 7, 1997	0.44	0.44	0.44	0.44
1134	NYSE	MSI	Wed, Aug 6, 1997	0.44	0.44	0.44	0.44
1133	NYSE	MSI	Tue, Aug 5, 1997	0.44	0.50	0.44	0.50
1132	NYSE	MSI	Mon, Aug 4, 1997	0.44	0.44	0.44	0.44
1131	NYSE	MSI	Wed, Jul 30, 1997	0.44	0.50	0.44	0.44
1130	NYSE	MSI	Tue, Jul 29, 1997	0.50	0.50	0.50	0.50
1129	NYSE	MSI	Mon, Jul 28, 1997	0.50	0.50	0.44	0.44
1128	NYSE	MSI	Fri, Jul 25, 1997	0.56	0.56	0.50	0.50
1127	NYSE	MSI	Thu, Jul 24, 1997	0.56	0.56	0.56	0.56
1126	NYSE	MSI	Wed, Jul 23, 1997	0.56	0.56	0.56	0.56
1125	NYSE	MSI	Tue, Jul 22, 1997	0.56	0.56	0.56	0.56
1124	NYSE	MSI	Fri, Jul 18, 1997	0.56	0.56	0.56	0.56
1123	NYSE	MSI	Thu, Jul 17, 1997	0.62	0.62	0.62	0.62
1122	NYSE	MSI	Wed, Jul 16, 1997	0.62	0.62	0.62	0.62
1121	NYSE	MSI	Tue, Jul 15, 1997	0.62	0.62	0.56	0.62
1120	NYSE	MSI	Mon, Jul 14, 1997	0.56	0.56	0.56	0.56
1119	NYSE	MSI	Fri, Jul 11, 1997	0.62	0.62	0.56	0.62
1118	NYSE	MSI	Thu, Jul 10, 1997	0.56	0.62	0.56	0.62
1117	NYSE	MSI	Wed, Jul 9, 1997	0.56	0.62	0.56	0.62
1116	NYSE	MSI	Tue, Jul 8, 1997	0.50	0.50	0.50	0.50
1115	NYSE	MSI	Mon, Jul 7, 1997	0.44	0.44	0.44	0.44
1114	NYSE	MSI	Thu, Jul 3, 1997	0.44	0.44	0.44	0.44
1113	NYSE	MSI	Mon, Jun 30, 1997	0.44	0.50	0.44	0.50
1112	NYSE	MSI	Fri, Jun 27, 1997	0.50	0.50	0.50	0.50
1111	NYSE	MSI	Wed, Jun 25, 1997	0.50	0.50	0.50	0.50
1110	NYSE	MSI	Tue, Jun 24, 1997	0.50	0.50	0.50	0.50
1109	NYSE	MSI	Fri, Jun 20, 1997	0.56	0.56	0.50	0.50
1108	NYSE	MSI	Thu, Jun 19, 1997	0.50	0.56	0.50	0.56
1107	NYSE	MSI	Wed, Jun 18, 1997	0.50	0.50	0.50	0.50
1106	NYSE	MSI	Mon, Jun 16, 1997	0.50	0.50	0.50	0.50
1105	NYSE	MSI	Fri, Jun 13, 1997	0.56	0.56	0.50	0.50
1104	NYSE	MSI	Wed, Jun 11, 1997	0.50	0.50	0.50	0.50
1103	NYSE	MSI	Mon, Jun 9, 1997	0.50	0.50	0.50	0.50
1102	NYSE	MSI	Fri, Jun 6, 1997	0.50	0.50	0.50	0.50
1101	NYSE	MSI	Thu, Jun 5, 1997	0.50	0.50	0.50	0.50
1100	NYSE	MSI	Wed, Jun 4, 1997	0.50	0.50	0.50	0.50
1099	NYSE	MSI	Tue, Jun 3, 1997	0.50	0.50	0.50	0.50
1098	NYSE	MSI	Mon, Jun 2, 1997	0.56	0.56	0.50	0.50
1097	NYSE	MSI	Fri, May 30, 1997	0.62	0.62	0.56	0.56
1096	NYSE	MSI	Thu, May 29, 1997	0.62	0.62	0.56	0.56
1095	NYSE	MSI	Wed, May 28, 1997	0.56	0.62	0.56	0.62
1094	NYSE	MSI	Tue, May 27, 1997	0.56	0.56	0.56	0.56
1093	NYSE	MSI	Tue, May 20, 1997	0.62	0.62	0.62	0.62
1092	NYSE	MSI	Mon, May 19, 1997	0.62	0.69	0.56	0.56
1091	NYSE	MSI	Fri, May 16, 1997	0.62	0.62	0.62	0.62
1090	NYSE	MSI	Tue, May 13, 1997	0.56	0.56	0.56	0.56
1089	NYSE	MSI	Mon, May 12, 1997	0.50	0.50	0.44	0.44
1088	NYSE	MSI	Wed, May 7, 1997	0.50	0.50	0.50	0.50
1087	NYSE	MSI	Tue, May 6, 1997	0.50	0.50	0.50	0.50
1086	NYSE	MSI	Mon, May 5, 1997	0.50	0.50	0.50	0.50
1085	NYSE	MSI	Fri, May 2, 1997	0.50	0.50	0.50	0.50
1084	NYSE	MSI	Wed, Apr 30, 1997	0.50	0.50	0.50	0.50
1083	NYSE	MSI	Tue, Apr 29, 1997	0.50	0.50	0.50	0.50
1082	NYSE	MSI	Fri, Apr 25, 1997	0.50	0.50	0.50	0.50
1081	NYSE	MSI	Thu, Apr 24, 1997	0.50	0.50	0.50	0.50
1080	NYSE	MSI	Tue, Apr 22, 1997	0.50	0.56	0.50	0.56
1079	NYSE	MSI	Mon, Apr 21, 1997	0.56	0.56	0.50	0.50
1078	NYSE	MSI	Fri, Apr 18, 1997	0.56	0.62	0.50	0.62
1077	NYSE	MSI	Thu, Apr 17, 1997	0.56	0.56	0.50	0.50
1076	NYSE	MSI	Wed, Apr 16, 1997	0.56	0.56	0.56	0.56
1075	NYSE	MSI	Fri, Apr 11, 1997	0.56	0.56	0.50	0.56
1074	NYSE	MSI	Thu, Apr 10, 1997	0.56	0.56	0.56	0.56
1073	NYSE	MSI	Wed, Apr 9, 1997	0.56	0.56	0.56	0.56
1072	NYSE	MSI	Tue, Apr 8, 1997	0.56	0.56	0.50	0.50
1071	NYSE	MSI	Mon, Apr 7, 1997	0.56	0.62	0.56	0.56
1070	NYSE	MSI	Thu, Apr 3, 1997	0.56	0.56	0.56	0.56
1069	NYSE	MSI	Wed, Apr 2, 1997	0.56	0.56	0.56	0.56
1068	NYSE	MSI	Mon, Mar 31, 1997	0.62	0.62	0.56	0.56
1067	NYSE	MSI	Wed, Mar 26, 1997	0.69	0.69	0.69	0.69
1066	NYSE	MSI	Tue, Mar 25, 1997	0.69	0.69	0.69	0.69
1065	NYSE	MSI	Mon, Mar 24, 1997	0.69	0.69	0.69	0.69
1064	NYSE	MSI	Fri, Mar 21, 1997	0.69	0.69	0.69	0.69
1063	NYSE	MSI	Mon, Mar 17, 1997	0.75	0.75	0.75	0.75
1062	NYSE	MSI	Thu, Mar 13, 1997	0.69	0.75	0.69	0.75
1061	NYSE	MSI	Tue, Mar 11, 1997	0.75	0.75	0.69	0.75
1060	NYSE	MSI	Mon, Mar 10, 1997	0.75	0.75	0.75	0.75
1059	NYSE	MSI	Fri, Mar 7, 1997	0.69	0.69	0.69	0.69
1058	NYSE	MSI	Thu, Mar 6, 1997	0.69	0.69	0.69	0.69
1057	NYSE	MSI	Tue, Mar 4, 1997	0.69	0.69	0.69	0.69
1056	NYSE	MSI	Mon, Mar 3, 1997	0.69	0.69	0.69	0.69
1055	NYSE	MSI	Fri, Feb 28, 1997	0.75	0.75	0.75	0.75
1054	NYSE	MSI	Thu, Feb 27, 1997	0.75	0.75	0.75	0.75
1053	NYSE	MSI	Wed, Feb 26, 1997	0.75	0.75	0.75	0.75
1052	NYSE	MSI	Tue, Feb 25, 1997	0.81	0.81	0.81	0.81
1051	NYSE	MSI	Mon, Feb 24, 1997	0.81	0.81	0.75	0.81
1050	NYSE	MSI	Fri, Feb 21, 1997	0.75	0.81	0.75	0.81
1049	NYSE	MSI	Thu, Feb 20, 1997	0.75	0.75	0.75	0.75
1048	NYSE	MSI	Wed, Feb 19, 1997	0.75	0.81	0.75	0.81
1047	NYSE	MSI	Tue, Feb 18, 1997	0.81	0.81	0.81	0.81
1046	NYSE	MSI	Fri, Feb 14, 1997	0.88	0.88	0.81	0.88
1045	NYSE	MSI	Thu, Feb 13, 1997	0.69	0.94	0.69	0.81
1044	NYSE	MSI	Wed, Feb 12, 1997	0.62	0.62	0.62	0.62
1043	NYSE	MSI	Tue, Feb 11, 1997	0.62	0.62	0.56	0.56
1042	NYSE	MSI	Mon, Feb 10, 1997	0.62	0.62	0.62	0.62
1041	NYSE	MSI	Fri, Feb 7, 1997	0.62	0.62	0.62	0.62
1040	NYSE	MSI	Thu, Feb 6, 1997	0.62	0.62	0.62	0.62
1039	NYSE	MSI	Thu, Jan 30, 1997	0.62	0.62	0.62	0.62
1038	NYSE	MSI	Wed, Jan 29, 1997	0.62	0.62	0.62	0.62
1037	NYSE	MSI	Tue, Jan 28, 1997	0.69	0.69	0.62	0.62
1036	NYSE	MSI	Mon, Jan 27, 1997	0.62	0.62	0.62	0.62
1035	NYSE	MSI	Fri, Jan 24, 1997	0.62	0.69	0.62	0.69
1034	NYSE	MSI	Wed, Jan 22, 1997	0.62	0.69	0.62	0.62
1033	NYSE	MSI	Tue, Jan 21, 1997	0.62	0.62	0.62	0.62
1032	NYSE	MSI	Mon, Jan 20, 1997	0.69	0.69	0.69	0.69
1031	NYSE	MSI	Fri, Jan 17, 1997	0.62	0.62	0.62	0.62
1030	NYSE	MSI	Thu, Jan 16, 1997	0.56	0.56	0.56	0.56
1029	NYSE	MSI	Wed, Jan 15, 1997	0.56	0.56	0.56	0.56
1028	NYSE	MSI	Tue, Jan 14, 1997	0.62	0.62	0.62	0.62
1027	NYSE	MSI	Mon, Jan 13, 1997	0.62	0.69	0.62	0.69
1026	NYSE	MSI	Wed, Jan 8, 1997	0.62	0.62	0.62	0.62
1025	NYSE	MSI	Tue, Jan 7, 1997	0.56	0.62	0.56	0.62
1024	NYSE	MSI	Thu, Jan 2, 1997	0.56	0.62	0.56	0.56
1023	NYSE	MSI	Tue, Dec 31, 1996	0.56	0.62	0.56	0.56
1022	NYSE	MSI	Mon, Dec 30, 1996	0.56	0.56	0.56	0.56
1021	NYSE	MSI	Fri, Dec 27, 1996	0.56	0.56	0.56	0.56
1020	NYSE	MSI	Thu, Dec 26, 1996	0.56	0.56	0.56	0.56
1019	NYSE	MSI	Tue, Dec 24, 1996	0.56	0.56	0.56	0.56
1018	NYSE	MSI	Mon, Dec 23, 1996	0.56	0.62	0.56	0.56
1017	NYSE	MSI	Fri, Dec 20, 1996	0.56	0.56	0.56	0.56
1016	NYSE	MSI	Thu, Dec 19, 1996	0.50	0.56	0.50	0.56
1015	NYSE	MSI	Wed, Dec 18, 1996	0.50	0.56	0.50	0.50
1014	NYSE	MSI	Tue, Dec 17, 1996	0.50	0.50	0.44	0.44
1013	NYSE	MSI	Mon, Dec 16, 1996	0.50	0.50	0.50	0.50
1012	NYSE	MSI	Fri, Dec 13, 1996	0.50	0.56	0.50	0.50
1011	NYSE	MSI	Thu, Dec 12, 1996	0.62	0.62	0.56	0.56
1010	NYSE	MSI	Wed, Dec 11, 1996	0.62	0.62	0.62	0.62
1009	NYSE	MSI	Tue, Dec 10, 1996	0.69	0.69	0.69	0.69
1008	NYSE	MSI	Mon, Dec 9, 1996	0.69	0.69	0.69	0.69
1007	NYSE	MSI	Fri, Dec 6, 1996	0.75	0.81	0.67	0.69
1006	NYSE	MSI	Wed, Dec 4, 1996	0.75	0.75	0.75	0.75
1005	NYSE	MSI	Tue, Dec 3, 1996	0.75	0.81	0.75	0.81
1004	NYSE	MSI	Mon, Dec 2, 1996	0.75	0.81	0.75	0.81
1003	NYSE	MSI	Fri, Nov 29, 1996	0.75	0.75	0.75	0.75
1002	NYSE	MSI	Tue, Nov 26, 1996	0.75	0.75	0.75	0.75
1001	NYSE	MSI	Mon, Nov 25, 1996	0.75	0.75	0.75	0.75
1000	NYSE	MSI	Fri, Nov 22, 1996	0.81	0.81	0.75	0.81
999	NYSE	MSI	Thu, Nov 21, 1996	0.69	0.88	0.69	0.88
998	NYSE	MSI	Tue, Nov 19, 1996	0.75	0.75	0.69	0.75
997	NYSE	MSI	Mon, Nov 18, 1996	0.75	0.75	0.69	0.69
996	NYSE	MSI	Fri, Nov 15, 1996	0.75	0.75	0.69	0.75
995	NYSE	MSI	Thu, Nov 14, 1996	0.62	0.75	0.62	0.75
994	NYSE	MSI	Wed, Nov 13, 1996	0.62	0.62	0.56	0.62
993	NYSE	MSI	Tue, Nov 12, 1996	0.56	0.56	0.56	0.56
992	NYSE	MSI	Mon, Nov 11, 1996	0.62	0.62	0.62	0.62
991	NYSE	MSI	Fri, Nov 8, 1996	0.56	0.56	0.56	0.56
990	NYSE	MSI	Tue, Nov 5, 1996	0.62	0.62	0.56	0.56
989	NYSE	MSI	Mon, Nov 4, 1996	0.56	0.62	0.56	0.62
988	NYSE	MSI	Fri, Nov 1, 1996	0.56	0.56	0.56	0.56
987	NYSE	MSI	Thu, Oct 31, 1996	0.56	0.56	0.56	0.56
986	NYSE	MSI	Wed, Oct 30, 1996	0.56	0.56	0.56	0.56
985	NYSE	MSI	Tue, Oct 29, 1996	0.56	0.62	0.56	0.62
984	NYSE	MSI	Thu, Oct 24, 1996	0.56	0.69	0.56	0.69
983	NYSE	MSI	Wed, Oct 23, 1996	0.62	0.62	0.56	0.56
982	NYSE	MSI	Tue, Oct 22, 1996	0.62	0.62	0.62	0.62
981	NYSE	MSI	Fri, Oct 18, 1996	0.62	0.62	0.62	0.62
980	NYSE	MSI	Thu, Oct 17, 1996	0.69	0.69	0.69	0.69
979	NYSE	MSI	Wed, Oct 16, 1996	0.62	0.62	0.62	0.62
978	NYSE	MSI	Tue, Oct 15, 1996	0.62	0.75	0.62	0.62
977	NYSE	MSI	Fri, Oct 11, 1996	0.62	0.62	0.62	0.62
976	NYSE	MSI	Thu, Oct 10, 1996	0.69	0.69	0.69	0.69
975	NYSE	MSI	Wed, Oct 9, 1996	0.69	0.69	0.69	0.69
974	NYSE	MSI	Tue, Oct 8, 1996	0.75	0.75	0.62	0.69
973	NYSE	MSI	Mon, Oct 7, 1996	0.69	0.69	0.69	0.69
972	NYSE	MSI	Fri, Oct 4, 1996	0.69	0.75	0.69	0.69
971	NYSE	MSI	Thu, Oct 3, 1996	0.69	0.69	0.69	0.69
970	NYSE	MSI	Wed, Oct 2, 1996	0.75	0.75	0.75	0.75
969	NYSE	MSI	Mon, Sep 30, 1996	0.69	0.69	0.69	0.69
968	NYSE	MSI	Fri, Sep 27, 1996	0.62	0.62	0.62	0.62
967	NYSE	MSI	Thu, Sep 26, 1996	0.69	0.69	0.62	0.69
966	NYSE	MSI	Wed, Sep 25, 1996	0.69	0.69	0.69	0.69
965	NYSE	MSI	Tue, Sep 24, 1996	0.75	0.75	0.75	0.75
964	NYSE	MSI	Mon, Sep 23, 1996	0.75	0.75	0.75	0.75
963	NYSE	MSI	Fri, Sep 20, 1996	0.75	0.75	0.75	0.75
962	NYSE	MSI	Wed, Sep 18, 1996	0.69	0.81	0.69	0.81
961	NYSE	MSI	Tue, Sep 17, 1996	0.69	0.69	0.69	0.69
960	NYSE	MSI	Fri, Sep 13, 1996	0.56	0.56	0.56	0.56
959	NYSE	MSI	Thu, Sep 12, 1996	0.62	0.62	0.56	0.56
958	NYSE	MSI	Wed, Sep 4, 1996	0.69	0.69	0.69	0.69
957	NYSE	MSI	Tue, Sep 3, 1996	0.69	0.69	0.69	0.69
956	NYSE	MSI	Fri, Aug 30, 1996	0.69	0.69	0.69	0.69
955	NYSE	MSI	Thu, Aug 29, 1996	0.69	0.69	0.69	0.69
954	NYSE	MSI	Wed, Aug 28, 1996	0.69	0.69	0.69	0.69
953	NYSE	MSI	Tue, Aug 27, 1996	0.69	0.69	0.69	0.69
952	NYSE	MSI	Mon, Aug 26, 1996	0.69	0.69	0.69	0.69
951	NYSE	MSI	Fri, Aug 23, 1996	0.69	0.69	0.69	0.69
950	NYSE	MSI	Thu, Aug 22, 1996	0.69	0.69	0.69	0.69
949	NYSE	MSI	Tue, Aug 20, 1996	0.69	0.69	0.69	0.69
948	NYSE	MSI	Mon, Aug 19, 1996	0.69	0.69	0.69	0.69
947	NYSE	MSI	Wed, Aug 14, 1996	0.69	0.69	0.69	0.69
946	NYSE	MSI	Mon, Aug 12, 1996	0.75	0.75	0.75	0.75
945	NYSE	MSI	Thu, Aug 8, 1996	0.69	0.69	0.69	0.69
944	NYSE	MSI	Tue, Aug 6, 1996	0.75	0.75	0.75	0.75
943	NYSE	MSI	Mon, Aug 5, 1996	0.62	0.62	0.62	0.62
942	NYSE	MSI	Fri, Aug 2, 1996	0.69	0.69	0.62	0.62
941	NYSE	MSI	Thu, Aug 1, 1996	0.62	0.62	0.62	0.62
940	NYSE	MSI	Wed, Jul 31, 1996	0.62	0.69	0.62	0.69
939	NYSE	MSI	Tue, Jul 30, 1996	0.69	0.69	0.69	0.69
938	NYSE	MSI	Mon, Jul 29, 1996	0.62	0.69	0.62	0.69
937	NYSE	MSI	Fri, Jul 26, 1996	0.62	0.62	0.62	0.62
936	NYSE	MSI	Thu, Jul 25, 1996	0.69	0.69	0.62	0.62
935	NYSE	MSI	Wed, Jul 24, 1996	0.69	0.69	0.69	0.69
934	NYSE	MSI	Tue, Jul 23, 1996	0.75	0.75	0.69	0.69
933	NYSE	MSI	Mon, Jul 22, 1996	0.69	0.69	0.69	0.69
932	NYSE	MSI	Fri, Jul 19, 1996	0.75	0.75	0.69	0.69
931	NYSE	MSI	Thu, Jul 18, 1996	0.62	0.69	0.62	0.69
930	NYSE	MSI	Wed, Jul 17, 1996	0.62	0.75	0.62	0.62
929	NYSE	MSI	Tue, Jul 16, 1996	0.69	0.69	0.62	0.62
928	NYSE	MSI	Mon, Jul 15, 1996	0.75	0.75	0.69	0.69
927	NYSE	MSI	Fri, Jul 12, 1996	0.81	0.81	0.75	0.75
926	NYSE	MSI	Thu, Jul 11, 1996	0.81	0.81	0.81	0.81
925	NYSE	MSI	Wed, Jul 10, 1996	0.88	0.88	0.81	0.81
924	NYSE	MSI	Tue, Jul 9, 1996	0.88	0.88	0.88	0.88
923	NYSE	MSI	Mon, Jul 8, 1996	0.81	0.94	0.81	0.88
922	NYSE	MSI	Fri, Jul 5, 1996	1.00	1.00	0.81	0.81
921	NYSE	MSI	Wed, Jul 3, 1996	0.88	1.00	0.88	0.94
920	NYSE	MSI	Tue, Jul 2, 1996	0.75	0.88	0.75	0.88
919	NYSE	MSI	Mon, Jul 1, 1996	0.88	0.88	0.75	0.75
918	NYSE	MSI	Fri, Jun 28, 1996	0.75	0.88	0.75	0.81
917	NYSE	MSI	Thu, Jun 27, 1996	0.69	0.81	0.69	0.81
916	NYSE	MSI	Wed, Jun 26, 1996	0.62	0.62	0.62	0.62
915	NYSE	MSI	Tue, Jun 25, 1996	0.62	0.62	0.62	0.62
914	NYSE	MSI	Fri, Jun 21, 1996	0.56	0.56	0.56	0.56
913	NYSE	MSI	Thu, Jun 20, 1996	0.62	0.62	0.56	0.56
912	NYSE	MSI	Wed, Jun 19, 1996	0.69	0.69	0.62	0.69
911	NYSE	MSI	Tue, Jun 18, 1996	0.75	0.75	0.75	0.75
910	NYSE	MSI	Fri, Jun 14, 1996	0.62	0.69	0.62	0.69
909	NYSE	MSI	Thu, Jun 13, 1996	0.62	0.69	0.62	0.62
908	NYSE	MSI	Wed, Jun 12, 1996	0.62	0.62	0.62	0.62
907	NYSE	MSI	Tue, Jun 11, 1996	0.69	0.69	0.62	0.69
906	NYSE	MSI	Mon, Jun 10, 1996	0.75	0.75	0.75	0.75
905	NYSE	MSI	Thu, Jun 6, 1996	0.75	0.81	0.75	0.81
904	NYSE	MSI	Wed, Jun 5, 1996	0.88	0.88	0.81	0.81
903	NYSE	MSI	Tue, Jun 4, 1996	0.81	0.88	0.81	0.81
902	NYSE	MSI	Mon, Jun 3, 1996	0.75	0.88	0.75	0.88
901	NYSE	MSI	Fri, May 31, 1996	0.81	0.81	0.81	0.81
900	NYSE	MSI	Thu, May 30, 1996	0.81	0.81	0.75	0.81
899	NYSE	MSI	Wed, May 29, 1996	0.94	0.94	0.81	0.88
898	NYSE	MSI	Tue, May 28, 1996	0.81	0.94	0.81	0.88
897	NYSE	MSI	Fri, May 24, 1996	0.81	0.81	0.75	0.75
896	NYSE	MSI	Thu, May 23, 1996	0.75	0.81	0.75	0.75
895	NYSE	MSI	Wed, May 22, 1996	0.75	0.81	0.75	0.75
894	NYSE	MSI	Tue, May 21, 1996	0.75	0.75	0.69	0.75
893	NYSE	MSI	Mon, May 20, 1996	0.81	0.81	0.75	0.75
892	NYSE	MSI	Fri, May 17, 1996	0.81	0.81	0.75	0.75
891	NYSE	MSI	Thu, May 16, 1996	0.88	0.94	0.81	0.88
890	NYSE	MSI	Wed, May 15, 1996	0.75	0.88	0.75	0.81
889	NYSE	MSI	Tue, May 14, 1996	0.75	0.81	0.75	0.81
888	NYSE	MSI	Mon, May 13, 1996	0.75	0.81	0.75	0.81
887	NYSE	MSI	Fri, May 10, 1996	0.75	0.75	0.69	0.75
886	NYSE	MSI	Thu, May 9, 1996	0.69	0.81	0.69	0.81
885	NYSE	MSI	Wed, May 8, 1996	0.69	0.75	0.62	0.62
884	NYSE	MSI	Tue, May 7, 1996	0.75	0.75	0.62	0.75
883	NYSE	MSI	Mon, May 6, 1996	0.94	0.94	0.62	0.75
882	NYSE	MSI	Fri, May 3, 1996	0.88	0.94	0.88	0.88
881	NYSE	MSI	Thu, May 2, 1996	0.94	1.00	0.88	0.94
880	NYSE	MSI	Wed, May 1, 1996	0.88	1.00	0.88	0.88
879	NYSE	MSI	Tue, Apr 30, 1996	0.81	0.88	0.75	0.88
878	NYSE	MSI	Mon, Apr 29, 1996	0.69	0.81	0.69	0.75
877	NYSE	MSI	Fri, Apr 26, 1996	0.62	0.62	0.62	0.62
876	NYSE	MSI	Thu, Apr 25, 1996	0.69	0.69	0.69	0.69
875	NYSE	MSI	Wed, Apr 24, 1996	0.62	0.62	0.62	0.62
874	NYSE	MSI	Tue, Apr 23, 1996	0.62	0.62	0.62	0.62
873	NYSE	MSI	Mon, Apr 22, 1996	0.69	0.69	0.69	0.69
872	NYSE	MSI	Fri, Apr 19, 1996	0.75	0.75	0.69	0.69
871	NYSE	MSI	Thu, Apr 18, 1996	0.69	0.75	0.69	0.69
870	NYSE	MSI	Wed, Apr 17, 1996	0.75	0.81	0.75	0.75
869	NYSE	MSI	Tue, Apr 16, 1996	0.69	0.75	0.69	0.75
868	NYSE	MSI	Mon, Apr 15, 1996	0.69	0.75	0.62	0.69
867	NYSE	MSI	Fri, Apr 12, 1996	0.62	0.69	0.62	0.69
866	NYSE	MSI	Thu, Apr 11, 1996	0.69	0.75	0.69	0.75
865	NYSE	MSI	Wed, Apr 10, 1996	0.62	0.62	0.62	0.62
864	NYSE	MSI	Tue, Apr 9, 1996	0.50	0.56	0.50	0.56
863	NYSE	MSI	Mon, Apr 8, 1996	0.50	0.50	0.44	0.44
862	NYSE	MSI	Wed, Apr 3, 1996	0.50	0.50	0.50	0.50
861	NYSE	MSI	Tue, Apr 2, 1996	0.56	0.62	0.50	0.50
860	NYSE	MSI	Mon, Apr 1, 1996	0.50	0.62	0.50	0.56
859	NYSE	MSI	Fri, Mar 29, 1996	0.56	0.56	0.44	0.50
858	NYSE	MSI	Thu, Mar 28, 1996	0.44	0.56	0.44	0.50
857	NYSE	MSI	Wed, Mar 27, 1996	0.38	0.38	0.38	0.38
856	NYSE	MSI	Tue, Mar 26, 1996	0.44	0.44	0.38	0.38
855	NYSE	MSI	Mon, Mar 25, 1996	0.44	0.44	0.38	0.38
854	NYSE	MSI	Fri, Mar 22, 1996	0.44	0.44	0.38	0.38
853	NYSE	MSI	Thu, Mar 21, 1996	0.38	0.38	0.38	0.38
852	NYSE	MSI	Wed, Mar 20, 1996	0.38	0.44	0.38	0.38
851	NYSE	MSI	Tue, Mar 19, 1996	0.38	0.38	0.38	0.38
850	NYSE	MSI	Mon, Mar 18, 1996	0.38	0.38	0.38	0.38
849	NYSE	MSI	Fri, Mar 15, 1996	0.38	0.38	0.31	0.38
848	NYSE	MSI	Thu, Mar 14, 1996	0.31	0.38	0.31	0.38
847	NYSE	MSI	Wed, Mar 13, 1996	0.31	0.31	0.31	0.31
846	NYSE	MSI	Tue, Mar 12, 1996	0.38	0.38	0.31	0.31
845	NYSE	MSI	Mon, Mar 11, 1996	0.38	0.38	0.38	0.38
844	NYSE	MSI	Fri, Mar 8, 1996	0.31	0.31	0.31	0.31
843	NYSE	MSI	Thu, Mar 7, 1996	0.38	0.38	0.38	0.38
842	NYSE	MSI	Wed, Mar 6, 1996	0.38	0.38	0.31	0.31
841	NYSE	MSI	Tue, Mar 5, 1996	0.31	0.31	0.31	0.31
840	NYSE	MSI	Mon, Mar 4, 1996	0.38	0.38	0.38	0.38
839	NYSE	MSI	Fri, Mar 1, 1996	0.38	0.38	0.38	0.38
838	NYSE	MSI	Thu, Feb 29, 1996	0.38	0.38	0.31	0.31
837	NYSE	MSI	Wed, Feb 28, 1996	0.25	0.38	0.25	0.31
836	NYSE	MSI	Tue, Feb 27, 1996	0.31	0.31	0.31	0.31
835	NYSE	MSI	Mon, Feb 26, 1996	0.38	0.38	0.31	0.38
834	NYSE	MSI	Wed, Feb 14, 1996	0.38	0.38	0.38	0.38
833	NYSE	MSI	Mon, Feb 12, 1996	0.44	0.44	0.38	0.38
832	NYSE	MSI	Fri, Feb 9, 1996	0.44	0.44	0.44	0.44
831	NYSE	MSI	Thu, Feb 8, 1996	0.38	0.38	0.38	0.38
830	NYSE	MSI	Wed, Feb 7, 1996	0.38	0.38	0.38	0.38
829	NYSE	MSI	Mon, Feb 5, 1996	0.38	0.38	0.38	0.38
828	NYSE	MSI	Fri, Feb 2, 1996	0.38	0.38	0.38	0.38
827	NYSE	MSI	Thu, Feb 1, 1996	0.44	0.44	0.44	0.44
826	NYSE	MSI	Wed, Jan 31, 1996	0.38	0.38	0.38	0.38
825	NYSE	MSI	Tue, Jan 30, 1996	0.44	0.44	0.44	0.44
824	NYSE	MSI	Mon, Jan 29, 1996	0.38	0.38	0.38	0.38
823	NYSE	MSI	Thu, Jan 25, 1996	0.38	0.38	0.38	0.38
822	NYSE	MSI	Tue, Jan 23, 1996	0.38	0.38	0.38	0.38
821	NYSE	MSI	Mon, Jan 22, 1996	0.38	0.44	0.38	0.44
820	NYSE	MSI	Thu, Jan 18, 1996	0.44	0.44	0.38	0.38
819	NYSE	MSI	Wed, Jan 17, 1996	0.44	0.44	0.44	0.44
818	NYSE	MSI	Tue, Jan 16, 1996	0.44	0.44	0.44	0.44
817	NYSE	MSI	Fri, Jan 12, 1996	0.38	0.38	0.38	0.38
816	NYSE	MSI	Thu, Jan 11, 1996	0.38	0.38	0.38	0.38
815	NYSE	MSI	Tue, Jan 9, 1996	0.31	0.38	0.31	0.38
814	NYSE	MSI	Fri, Jan 5, 1996	0.44	0.44	0.38	0.38
813	NYSE	MSI	Thu, Jan 4, 1996	0.38	0.38	0.38	0.38
812	NYSE	MSI	Wed, Jan 3, 1996	0.38	0.38	0.38	0.38
811	NYSE	MSI	Tue, Jan 2, 1996	0.38	0.38	0.38	0.38
810	NYSE	MSI	Fri, Dec 29, 1995	0.38	0.44	0.31	0.38
809	NYSE	MSI	Thu, Dec 28, 1995	0.31	0.38	0.31	0.31
808	NYSE	MSI	Wed, Dec 27, 1995	0.31	0.38	0.31	0.31
807	NYSE	MSI	Tue, Dec 26, 1995	0.38	0.38	0.31	0.38
806	NYSE	MSI	Fri, Dec 22, 1995	0.31	0.38	0.31	0.31
805	NYSE	MSI	Thu, Dec 21, 1995	0.31	0.31	0.31	0.31
804	NYSE	MSI	Wed, Dec 20, 1995	0.31	0.31	0.31	0.31
803	NYSE	MSI	Tue, Dec 19, 1995	0.38	0.38	0.31	0.31
802	NYSE	MSI	Mon, Dec 18, 1995	0.38	0.38	0.38	0.38
801	NYSE	MSI	Fri, Dec 15, 1995	0.31	0.38	0.31	0.31
800	NYSE	MSI	Thu, Dec 14, 1995	0.31	0.31	0.31	0.31
799	NYSE	MSI	Wed, Dec 13, 1995	0.31	0.31	0.31	0.31
798	NYSE	MSI	Tue, Dec 12, 1995	0.31	0.38	0.31	0.31
797	NYSE	MSI	Mon, Dec 11, 1995	0.31	0.38	0.31	0.31
796	NYSE	MSI	Fri, Dec 8, 1995	0.31	0.38	0.31	0.38
795	NYSE	MSI	Thu, Dec 7, 1995	0.31	0.31	0.31	0.31
794	NYSE	MSI	Wed, Dec 6, 1995	0.31	0.31	0.31	0.31
793	NYSE	MSI	Tue, Dec 5, 1995	0.38	0.38	0.31	0.38
792	NYSE	MSI	Mon, Dec 4, 1995	0.31	0.31	0.31	0.31
791	NYSE	MSI	Fri, Dec 1, 1995	0.31	0.38	0.31	0.38
790	NYSE	MSI	Thu, Nov 30, 1995	0.38	0.38	0.31	0.38
789	NYSE	MSI	Wed, Nov 29, 1995	0.38	0.38	0.31	0.31
788	NYSE	MSI	Tue, Nov 28, 1995	0.31	0.44	0.31	0.44
787	NYSE	MSI	Mon, Nov 27, 1995	0.44	0.44	0.38	0.38
786	NYSE	MSI	Fri, Nov 24, 1995	0.44	0.44	0.44	0.44
785	NYSE	MSI	Wed, Nov 22, 1995	0.25	0.38	0.25	0.38
784	NYSE	MSI	Tue, Nov 21, 1995	0.38	0.38	0.31	0.31
783	NYSE	MSI	Mon, Nov 20, 1995	0.38	0.38	0.38	0.38
782	NYSE	MSI	Fri, Nov 17, 1995	0.44	0.44	0.38	0.38
781	NYSE	MSI	Thu, Nov 16, 1995	0.44	0.44	0.44	0.44
780	NYSE	MSI	Wed, Nov 15, 1995	0.38	0.44	0.31	0.44
779	NYSE	MSI	Tue, Nov 14, 1995	0.38	0.38	0.38	0.38
778	NYSE	MSI	Mon, Nov 13, 1995	0.31	0.31	0.25	0.31
777	NYSE	MSI	Fri, Nov 10, 1995	0.31	0.31	0.19	0.31
776	NYSE	MSI	Thu, Nov 9, 1995	0.31	0.31	0.25	0.25
775	NYSE	MSI	Wed, Nov 8, 1995	0.38	0.38	0.31	0.31
774	NYSE	MSI	Tue, Nov 7, 1995	0.31	0.44	0.31	0.38
773	NYSE	MSI	Mon, Nov 6, 1995	0.44	0.44	0.31	0.31
772	NYSE	MSI	Fri, Nov 3, 1995	0.44	0.44	0.44	0.44
771	NYSE	MSI	Thu, Nov 2, 1995	0.44	0.44	0.44	0.44
770	NYSE	MSI	Wed, Nov 1, 1995	0.44	0.50	0.44	0.44
769	NYSE	MSI	Tue, Oct 31, 1995	0.31	0.38	0.31	0.38
768	NYSE	MSI	Mon, Oct 30, 1995	0.44	0.44	0.31	0.31
767	NYSE	MSI	Fri, Oct 27, 1995	0.44	0.44	0.38	0.38
766	NYSE	MSI	Wed, Oct 25, 1995	0.50	0.50	0.44	0.44
765	NYSE	MSI	Tue, Oct 24, 1995	0.50	0.50	0.50	0.50
764	NYSE	MSI	Mon, Oct 23, 1995	0.44	0.44	0.44	0.44
763	NYSE	MSI	Fri, Oct 20, 1995	0.56	0.56	0.44	0.44
762	NYSE	MSI	Thu, Oct 19, 1995	0.50	0.50	0.50	0.50
761	NYSE	MSI	Wed, Oct 18, 1995	0.44	0.56	0.44	0.50
760	NYSE	MSI	Tue, Oct 17, 1995	0.56	0.56	0.44	0.44
759	NYSE	MSI	Mon, Oct 16, 1995	0.56	0.62	0.56	0.56
758	NYSE	MSI	Fri, Oct 13, 1995	0.56	0.56	0.56	0.56
757	NYSE	MSI	Thu, Oct 12, 1995	0.62	0.62	0.56	0.56
756	NYSE	MSI	Wed, Oct 11, 1995	0.56	0.56	0.56	0.56
755	NYSE	MSI	Tue, Oct 10, 1995	0.56	0.56	0.56	0.56
754	NYSE	MSI	Mon, Oct 9, 1995	0.62	0.62	0.62	0.62
753	NYSE	MSI	Fri, Oct 6, 1995	0.62	0.62	0.62	0.62
752	NYSE	MSI	Fri, Sep 29, 1995	0.69	0.69	0.69	0.69
751	NYSE	MSI	Wed, Sep 27, 1995	0.69	0.69	0.69	0.69
750	NYSE	MSI	Tue, Sep 26, 1995	0.69	0.69	0.62	0.62
749	NYSE	MSI	Fri, Sep 22, 1995	0.69	0.69	0.69	0.69
748	NYSE	MSI	Thu, Sep 21, 1995	0.75	0.75	0.75	0.75
747	NYSE	MSI	Wed, Sep 20, 1995	0.81	0.81	0.75	0.75
746	NYSE	MSI	Tue, Sep 19, 1995	0.75	0.81	0.75	0.81
745	NYSE	MSI	Mon, Sep 18, 1995	0.81	0.81	0.81	0.81
744	NYSE	MSI	Thu, Sep 14, 1995	0.88	0.88	0.81	0.81
743	NYSE	MSI	Wed, Sep 13, 1995	0.81	0.88	0.81	0.88
742	NYSE	MSI	Tue, Sep 12, 1995	0.81	0.88	0.81	0.88
741	NYSE	MSI	Mon, Sep 11, 1995	0.81	0.81	0.75	0.81
740	NYSE	MSI	Fri, Sep 8, 1995	0.81	0.81	0.81	0.81
739	NYSE	MSI	Thu, Sep 7, 1995	0.81	0.81	0.81	0.81
738	NYSE	MSI	Wed, Sep 6, 1995	0.81	0.81	0.81	0.81
737	NYSE	MSI	Fri, Sep 1, 1995	0.81	0.81	0.81	0.81
736	NYSE	MSI	Thu, Aug 31, 1995	0.88	0.88	0.88	0.88
735	NYSE	MSI	Wed, Aug 30, 1995	0.81	0.81	0.81	0.81
734	NYSE	MSI	Mon, Aug 28, 1995	0.81	0.81	0.81	0.81
733	NYSE	MSI	Fri, Aug 25, 1995	0.62	0.75	0.62	0.75
732	NYSE	MSI	Tue, Aug 22, 1995	0.75	0.75	0.69	0.69
731	NYSE	MSI	Mon, Aug 21, 1995	0.69	0.69	0.69	0.69
730	NYSE	MSI	Fri, Aug 18, 1995	0.62	0.62	0.62	0.62
729	NYSE	MSI	Thu, Aug 17, 1995	0.56	0.62	0.56	0.62
728	NYSE	MSI	Wed, Aug 16, 1995	0.56	0.56	0.56	0.56
727	NYSE	MSI	Tue, Aug 15, 1995	0.50	0.62	0.50	0.62
726	NYSE	MSI	Mon, Aug 14, 1995	0.50	0.50	0.50	0.50
725	NYSE	MSI	Fri, Aug 11, 1995	0.50	0.50	0.50	0.50
724	NYSE	MSI	Thu, Aug 10, 1995	0.50	0.50	0.50	0.50
723	NYSE	MSI	Wed, Aug 9, 1995	0.50	0.50	0.50	0.50
722	NYSE	MSI	Tue, Aug 8, 1995	0.50	0.50	0.50	0.50
721	NYSE	MSI	Mon, Aug 7, 1995	0.50	0.56	0.50	0.56
720	NYSE	MSI	Fri, Aug 4, 1995	0.50	0.50	0.50	0.50
719	NYSE	MSI	Thu, Aug 3, 1995	0.50	0.50	0.50	0.50
718	NYSE	MSI	Tue, Aug 1, 1995	0.50	0.56	0.50	0.56
717	NYSE	MSI	Mon, Jul 31, 1995	0.50	0.50	0.50	0.50
716	NYSE	MSI	Fri, Jul 28, 1995	0.50	0.56	0.50	0.56
715	NYSE	MSI	Thu, Jul 27, 1995	0.50	0.56	0.50	0.56
714	NYSE	MSI	Wed, Jul 26, 1995	0.62	0.62	0.50	0.50
713	NYSE	MSI	Mon, Jul 24, 1995	0.69	0.69	0.62	0.62
712	NYSE	MSI	Fri, Jul 21, 1995	0.62	0.62	0.62	0.62
711	NYSE	MSI	Thu, Jul 20, 1995	0.62	0.62	0.62	0.62
710	NYSE	MSI	Tue, Jul 18, 1995	0.69	0.69	0.62	0.62
709	NYSE	MSI	Mon, Jul 17, 1995	0.69	0.69	0.62	0.62
708	NYSE	MSI	Thu, Jul 13, 1995	0.56	0.56	0.56	0.56
707	NYSE	MSI	Wed, Jul 12, 1995	0.50	0.50	0.50	0.50
706	NYSE	MSI	Tue, Jul 11, 1995	0.50	0.62	0.50	0.62
705	NYSE	MSI	Mon, Jul 10, 1995	0.56	0.62	0.50	0.62
704	NYSE	MSI	Fri, Jul 7, 1995	0.56	0.56	0.56	0.56
703	NYSE	MSI	Thu, Jul 6, 1995	0.56	0.62	0.56	0.62
702	NYSE	MSI	Wed, Jul 5, 1995	0.56	0.56	0.56	0.56
701	NYSE	MSI	Mon, Jul 3, 1995	0.56	0.56	0.56	0.56
700	NYSE	MSI	Fri, Jun 30, 1995	0.56	0.56	0.56	0.56
699	NYSE	MSI	Thu, Jun 29, 1995	0.62	0.62	0.62	0.62
698	NYSE	MSI	Wed, Jun 28, 1995	0.56	0.62	0.56	0.62
697	NYSE	MSI	Tue, Jun 27, 1995	0.50	0.56	0.50	0.56
696	NYSE	MSI	Mon, Jun 26, 1995	0.50	0.50	0.44	0.50
695	NYSE	MSI	Fri, Jun 23, 1995	0.50	0.50	0.44	0.44
694	NYSE	MSI	Thu, Jun 22, 1995	0.62	0.62	0.50	0.56
693	NYSE	MSI	Wed, Jun 21, 1995	0.62	0.62	0.62	0.62
692	NYSE	MSI	Mon, Jun 19, 1995	0.69	0.69	0.69	0.69
691	NYSE	MSI	Fri, Jun 16, 1995	0.75	0.75	0.75	0.75
690	NYSE	MSI	Thu, Jun 15, 1995	0.75	0.75	0.75	0.75
689	NYSE	MSI	Wed, Jun 14, 1995	0.69	0.69	0.62	0.62
688	NYSE	MSI	Tue, Jun 13, 1995	0.62	0.62	0.62	0.62
687	NYSE	MSI	Fri, Jun 9, 1995	0.69	0.69	0.69	0.69
686	NYSE	MSI	Thu, Jun 8, 1995	0.69	0.69	0.69	0.69
685	NYSE	MSI	Wed, Jun 7, 1995	0.62	0.69	0.62	0.62
684	NYSE	MSI	Tue, Jun 6, 1995	0.62	0.69	0.62	0.69
683	NYSE	MSI	Fri, Jun 2, 1995	0.62	0.69	0.62	0.69
682	NYSE	MSI	Thu, Jun 1, 1995	0.69	0.69	0.69	0.69
681	NYSE	MSI	Wed, May 31, 1995	0.62	0.62	0.62	0.62
680	NYSE	MSI	Tue, May 30, 1995	0.69	0.69	0.62	0.62
679	NYSE	MSI	Fri, May 26, 1995	0.69	0.69	0.69	0.69
678	NYSE	MSI	Thu, May 25, 1995	0.69	0.69	0.69	0.69
677	NYSE	MSI	Wed, May 24, 1995	0.75	0.75	0.75	0.75
676	NYSE	MSI	Tue, May 23, 1995	0.81	0.81	0.75	0.75
675	NYSE	MSI	Mon, May 22, 1995	0.81	0.81	0.81	0.81
674	NYSE	MSI	Fri, May 19, 1995	0.81	0.81	0.81	0.81
673	NYSE	MSI	Thu, May 18, 1995	0.81	0.88	0.81	0.81
672	NYSE	MSI	Wed, May 17, 1995	0.88	0.88	0.75	0.75
671	NYSE	MSI	Tue, May 16, 1995	0.88	0.88	0.88	0.88
670	NYSE	MSI	Mon, May 15, 1995	0.94	0.94	0.94	0.94
669	NYSE	MSI	Fri, May 12, 1995	0.94	0.94	0.94	0.94
668	NYSE	MSI	Thu, May 11, 1995	0.88	0.88	0.88	0.88
667	NYSE	MSI	Wed, May 10, 1995	0.94	0.94	0.94	0.94
666	NYSE	MSI	Tue, May 9, 1995	1.00	1.00	1.00	1.00
665	NYSE	MSI	Mon, May 8, 1995	0.94	0.94	0.94	0.94
664	NYSE	MSI	Fri, May 5, 1995	1.00	1.00	0.94	0.94
663	NYSE	MSI	Thu, May 4, 1995	0.94	1.00	0.94	0.94
662	NYSE	MSI	Wed, May 3, 1995	0.81	1.00	0.81	1.00
661	NYSE	MSI	Tue, May 2, 1995	0.75	0.88	0.75	0.81
660	NYSE	MSI	Mon, May 1, 1995	0.88	0.88	0.81	0.81
659	NYSE	MSI	Fri, Apr 28, 1995	0.94	0.94	0.94	0.94
658	NYSE	MSI	Wed, Apr 26, 1995	0.94	0.94	0.94	0.94
657	NYSE	MSI	Tue, Apr 25, 1995	0.88	0.88	0.88	0.88
656	NYSE	MSI	Mon, Apr 24, 1995	0.88	0.88	0.88	0.88
655	NYSE	MSI	Thu, Apr 20, 1995	0.94	0.94	0.94	0.94
654	NYSE	MSI	Wed, Apr 19, 1995	0.94	0.94	0.94	0.94
653	NYSE	MSI	Tue, Apr 18, 1995	1.00	1.00	0.94	0.94
652	NYSE	MSI	Mon, Apr 17, 1995	0.94	1.00	0.94	1.00
651	NYSE	MSI	Thu, Apr 13, 1995	1.13	1.13	0.94	1.00
650	NYSE	MSI	Wed, Apr 12, 1995	1.13	1.13	1.13	1.13
649	NYSE	MSI	Tue, Apr 11, 1995	1.06	1.13	1.06	1.13
648	NYSE	MSI	Mon, Apr 10, 1995	1.06	1.06	1.06	1.06
647	NYSE	MSI	Fri, Apr 7, 1995	1.06	1.06	1.06	1.06
646	NYSE	MSI	Thu, Apr 6, 1995	1.00	1.00	1.00	1.00
645	NYSE	MSI	Wed, Apr 5, 1995	1.00	1.06	1.00	1.06
644	NYSE	MSI	Mon, Apr 3, 1995	1.00	1.06	1.00	1.06
643	NYSE	MSI	Fri, Mar 31, 1995	1.00	1.00	1.00	1.00
642	NYSE	MSI	Thu, Mar 30, 1995	1.00	1.00	1.00	1.00
641	NYSE	MSI	Wed, Mar 29, 1995	1.06	1.13	1.00	1.00
640	NYSE	MSI	Tue, Mar 28, 1995	1.00	1.06	0.94	1.06
639	NYSE	MSI	Fri, Mar 24, 1995	1.00	1.00	1.00	1.00
638	NYSE	MSI	Thu, Mar 23, 1995	1.13	1.13	1.06	1.06
637	NYSE	MSI	Wed, Mar 22, 1995	1.00	1.06	1.00	1.06
636	NYSE	MSI	Tue, Mar 21, 1995	1.00	1.00	1.00	1.00
635	NYSE	MSI	Mon, Mar 20, 1995	1.00	1.00	1.00	1.00
634	NYSE	MSI	Fri, Mar 17, 1995	1.00	1.00	1.00	1.00
633	NYSE	MSI	Wed, Mar 15, 1995	1.00	1.00	1.00	1.00
632	NYSE	MSI	Tue, Mar 14, 1995	1.06	1.06	1.00	1.00
631	NYSE	MSI	Mon, Mar 13, 1995	1.06	1.06	1.00	1.00
630	NYSE	MSI	Fri, Mar 10, 1995	1.00	1.06	1.00	1.06
629	NYSE	MSI	Thu, Mar 9, 1995	1.06	1.06	1.00	1.06
628	NYSE	MSI	Wed, Mar 8, 1995	1.00	1.00	1.00	1.00
627	NYSE	MSI	Tue, Mar 7, 1995	1.06	1.06	1.00	1.00
626	NYSE	MSI	Mon, Mar 6, 1995	1.06	1.06	1.06	1.06
625	NYSE	MSI	Thu, Mar 2, 1995	1.13	1.13	1.00	1.13
624	NYSE	MSI	Wed, Mar 1, 1995	1.19	1.19	1.13	1.13
623	NYSE	MSI	Tue, Feb 28, 1995	1.25	1.25	1.25	1.25
622	NYSE	MSI	Mon, Feb 27, 1995	1.19	1.19	1.19	1.19
621	NYSE	MSI	Fri, Feb 24, 1995	1.06	1.19	1.00	1.19
620	NYSE	MSI	Wed, Feb 22, 1995	1.13	1.13	1.00	1.00
619	NYSE	MSI	Fri, Feb 17, 1995	1.19	1.19	1.19	1.19
618	NYSE	MSI	Thu, Feb 16, 1995	1.19	1.19	1.19	1.19
617	NYSE	MSI	Wed, Feb 15, 1995	1.19	1.19	1.19	1.19
616	NYSE	MSI	Tue, Feb 14, 1995	1.19	1.19	1.19	1.19
615	NYSE	MSI	Mon, Feb 13, 1995	1.25	1.25	1.25	1.25
614	NYSE	MSI	Fri, Feb 10, 1995	1.13	1.25	1.13	1.19
613	NYSE	MSI	Wed, Feb 8, 1995	1.06	1.06	1.06	1.06
612	NYSE	MSI	Tue, Feb 7, 1995	1.13	1.13	1.13	1.13
611	NYSE	MSI	Fri, Feb 3, 1995	1.00	1.13	1.00	1.13
610	NYSE	MSI	Wed, Feb 1, 1995	1.00	1.00	1.00	1.00
609	NYSE	MSI	Tue, Jan 31, 1995	1.00	1.00	1.00	1.00
608	NYSE	MSI	Mon, Jan 30, 1995	1.06	1.06	1.00	1.00
607	NYSE	MSI	Fri, Jan 27, 1995	1.06	1.06	1.06	1.06
606	NYSE	MSI	Wed, Jan 25, 1995	1.13	1.13	1.00	1.06
605	NYSE	MSI	Tue, Jan 24, 1995	1.00	1.13	1.00	1.13
604	NYSE	MSI	Mon, Jan 23, 1995	1.13	1.13	1.00	1.00
603	NYSE	MSI	Fri, Jan 20, 1995	1.00	1.00	1.00	1.00
602	NYSE	MSI	Thu, Jan 19, 1995	1.00	1.00	1.00	1.00
601	NYSE	MSI	Wed, Jan 18, 1995	1.00	1.00	1.00	1.00
600	NYSE	MSI	Tue, Jan 17, 1995	1.00	1.13	1.00	1.00
599	NYSE	MSI	Thu, Jan 12, 1995	1.00	1.13	1.00	1.13
598	NYSE	MSI	Wed, Jan 11, 1995	1.06	1.06	1.06	1.06
597	NYSE	MSI	Tue, Jan 10, 1995	1.06	1.25	1.06	1.13
596	NYSE	MSI	Mon, Jan 9, 1995	1.06	1.19	1.06	1.19
595	NYSE	MSI	Wed, Jan 4, 1995	1.06	1.13	1.06	1.13
594	NYSE	MSI	Tue, Jan 3, 1995	1.19	1.19	1.13	1.13
593	NYSE	MSI	Fri, Dec 30, 1994	1.13	1.25	1.06	1.25
592	NYSE	MSI	Thu, Dec 29, 1994	1.13	1.19	1.13	1.13
591	NYSE	MSI	Wed, Dec 28, 1994	1.13	1.19	1.13	1.13
590	NYSE	MSI	Tue, Dec 27, 1994	1.13	1.13	1.13	1.13
589	NYSE	MSI	Fri, Dec 23, 1994	1.19	1.19	1.19	1.19
588	NYSE	MSI	Thu, Dec 22, 1994	1.19	1.25	1.13	1.25
587	NYSE	MSI	Wed, Dec 21, 1994	1.19	1.19	1.13	1.13
586	NYSE	MSI	Tue, Dec 20, 1994	1.19	1.25	1.19	1.25
585	NYSE	MSI	Mon, Dec 19, 1994	1.13	1.25	1.13	1.25
584	NYSE	MSI	Fri, Dec 16, 1994	1.13	1.13	1.06	1.06
583	NYSE	MSI	Thu, Dec 15, 1994	1.06	1.13	1.06	1.13
582	NYSE	MSI	Wed, Dec 14, 1994	1.13	1.13	1.13	1.13
581	NYSE	MSI	Tue, Dec 13, 1994	1.13	1.19	1.13	1.13
580	NYSE	MSI	Mon, Dec 12, 1994	1.13	1.13	1.13	1.13
579	NYSE	MSI	Fri, Dec 9, 1994	1.13	1.13	1.13	1.13
578	NYSE	MSI	Thu, Dec 8, 1994	1.13	1.13	1.13	1.13
577	NYSE	MSI	Wed, Dec 7, 1994	1.13	1.13	1.13	1.13
576	NYSE	MSI	Tue, Dec 6, 1994	1.19	1.19	1.19	1.19
575	NYSE	MSI	Mon, Dec 5, 1994	1.25	1.25	1.25	1.25
574	NYSE	MSI	Fri, Dec 2, 1994	1.25	1.25	1.19	1.19
573	NYSE	MSI	Thu, Dec 1, 1994	1.19	1.19	1.13	1.13
572	NYSE	MSI	Wed, Nov 30, 1994	1.25	1.25	1.19	1.19
571	NYSE	MSI	Tue, Nov 29, 1994	1.13	1.13	1.13	1.13
570	NYSE	MSI	Mon, Nov 28, 1994	1.25	1.31	1.19	1.25
569	NYSE	MSI	Fri, Nov 25, 1994	1.25	1.25	1.25	1.25
568	NYSE	MSI	Wed, Nov 23, 1994	1.19	1.25	1.13	1.25
567	NYSE	MSI	Tue, Nov 22, 1994	1.13	1.13	1.13	1.13
566	NYSE	MSI	Mon, Nov 21, 1994	1.25	1.25	1.19	1.19
565	NYSE	MSI	Fri, Nov 18, 1994	1.25	1.31	1.19	1.31
564	NYSE	MSI	Thu, Nov 17, 1994	1.38	1.38	1.38	1.38
563	NYSE	MSI	Tue, Nov 15, 1994	1.25	1.38	1.25	1.38
562	NYSE	MSI	Fri, Nov 11, 1994	1.31	1.38	1.25	1.38
561	NYSE	MSI	Thu, Nov 10, 1994	1.19	1.38	1.19	1.38
560	NYSE	MSI	Wed, Nov 9, 1994	1.19	1.19	1.19	1.19
559	NYSE	MSI	Tue, Nov 8, 1994	1.19	1.19	1.19	1.19
558	NYSE	MSI	Mon, Nov 7, 1994	1.25	1.25	1.19	1.19
557	NYSE	MSI	Fri, Nov 4, 1994	1.13	1.25	1.06	1.25
556	NYSE	MSI	Thu, Nov 3, 1994	1.13	1.25	1.13	1.25
555	NYSE	MSI	Wed, Nov 2, 1994	1.13	1.13	1.13	1.13
554	NYSE	MSI	Tue, Nov 1, 1994	1.13	1.13	1.13	1.13
553	NYSE	MSI	Mon, Oct 31, 1994	1.13	1.13	1.13	1.13
552	NYSE	MSI	Fri, Oct 28, 1994	1.19	1.19	1.19	1.19
551	NYSE	MSI	Thu, Oct 27, 1994	1.25	1.25	1.25	1.25
550	NYSE	MSI	Wed, Oct 26, 1994	1.31	1.31	1.25	1.31
549	NYSE	MSI	Tue, Oct 25, 1994	1.31	1.31	1.25	1.25
548	NYSE	MSI	Fri, Oct 21, 1994	1.25	1.25	1.25	1.25
547	NYSE	MSI	Wed, Oct 19, 1994	1.31	1.38	1.31	1.38
546	NYSE	MSI	Mon, Oct 17, 1994	1.38	1.38	1.25	1.38
545	NYSE	MSI	Thu, Oct 13, 1994	1.31	1.38	1.31	1.38
544	NYSE	MSI	Wed, Oct 12, 1994	1.13	1.38	1.13	1.38
543	NYSE	MSI	Tue, Oct 11, 1994	1.13	1.13	1.13	1.13
542	NYSE	MSI	Mon, Oct 10, 1994	1.25	1.25	1.25	1.25
541	NYSE	MSI	Fri, Oct 7, 1994	1.38	1.38	1.13	1.13
540	NYSE	MSI	Thu, Oct 6, 1994	1.25	1.25	1.25	1.25
539	NYSE	MSI	Wed, Oct 5, 1994	1.31	1.38	1.31	1.38
538	NYSE	MSI	Tue, Oct 4, 1994	1.38	1.38	1.38	1.38
537	NYSE	MSI	Mon, Oct 3, 1994	1.38	1.38	1.31	1.31
536	NYSE	MSI	Fri, Sep 30, 1994	1.25	1.25	1.25	1.25
535	NYSE	MSI	Wed, Sep 28, 1994	1.38	1.38	1.38	1.38
534	NYSE	MSI	Tue, Sep 27, 1994	1.25	1.25	1.25	1.25
533	NYSE	MSI	Mon, Sep 26, 1994	1.25	1.25	1.25	1.25
532	NYSE	MSI	Fri, Sep 23, 1994	1.50	1.50	1.38	1.38
531	NYSE	MSI	Thu, Sep 22, 1994	1.38	1.50	1.38	1.50
530	NYSE	MSI	Mon, Sep 19, 1994	1.50	1.50	1.50	1.50
529	NYSE	MSI	Fri, Sep 16, 1994	1.38	1.50	1.38	1.50
528	NYSE	MSI	Wed, Sep 14, 1994	1.38	1.38	1.25	1.38
527	NYSE	MSI	Tue, Sep 13, 1994	1.44	1.44	1.31	1.44
526	NYSE	MSI	Mon, Sep 12, 1994	1.44	1.50	1.44	1.44
525	NYSE	MSI	Fri, Sep 9, 1994	1.38	1.50	1.38	1.50
524	NYSE	MSI	Thu, Sep 8, 1994	1.38	1.50	1.38	1.38
523	NYSE	MSI	Wed, Sep 7, 1994	1.19	1.38	1.19	1.38
522	NYSE	MSI	Tue, Sep 6, 1994	1.25	1.25	1.19	1.19
521	NYSE	MSI	Fri, Sep 2, 1994	1.31	1.38	1.25	1.25
520	NYSE	MSI	Thu, Sep 1, 1994	1.25	1.25	1.19	1.19
519	NYSE	MSI	Wed, Aug 31, 1994	1.13	1.19	1.13	1.19
518	NYSE	MSI	Tue, Aug 30, 1994	1.13	1.13	1.13	1.13
517	NYSE	MSI	Mon, Aug 29, 1994	1.13	1.13	1.13	1.13
516	NYSE	MSI	Fri, Aug 26, 1994	1.13	1.13	1.13	1.13
515	NYSE	MSI	Thu, Aug 25, 1994	1.06	1.13	1.06	1.13
514	NYSE	MSI	Wed, Aug 24, 1994	1.00	1.13	1.00	1.13
513	NYSE	MSI	Tue, Aug 23, 1994	1.06	1.06	1.00	1.06
512	NYSE	MSI	Thu, Aug 18, 1994	1.13	1.13	1.13	1.13
511	NYSE	MSI	Wed, Aug 17, 1994	1.06	1.19	1.06	1.19
510	NYSE	MSI	Tue, Aug 16, 1994	1.13	1.13	1.06	1.06
509	NYSE	MSI	Mon, Aug 15, 1994	1.13	1.13	1.13	1.13
508	NYSE	MSI	Fri, Aug 12, 1994	1.13	1.13	1.13	1.13
507	NYSE	MSI	Thu, Aug 11, 1994	1.19	1.31	1.19	1.19
506	NYSE	MSI	Wed, Aug 10, 1994	1.19	1.19	1.19	1.19
505	NYSE	MSI	Tue, Aug 9, 1994	1.25	1.25	1.25	1.25
504	NYSE	MSI	Fri, Aug 5, 1994	1.25	1.31	1.25	1.31
503	NYSE	MSI	Tue, Aug 2, 1994	1.13	1.19	1.13	1.19
502	NYSE	MSI	Fri, Jul 29, 1994	1.19	1.19	1.19	1.19
501	NYSE	MSI	Thu, Jul 28, 1994	1.13	1.13	1.13	1.13
500	NYSE	MSI	Wed, Jul 27, 1994	1.13	1.13	1.13	1.13
499	NYSE	MSI	Fri, Jul 22, 1994	1.19	1.19	1.19	1.19
498	NYSE	MSI	Thu, Jul 21, 1994	1.19	1.19	1.19	1.19
497	NYSE	MSI	Wed, Jul 20, 1994	1.13	1.25	1.13	1.25
496	NYSE	MSI	Tue, Jul 19, 1994	1.25	1.25	1.19	1.19
495	NYSE	MSI	Mon, Jul 18, 1994	1.13	1.13	1.13	1.13
494	NYSE	MSI	Fri, Jul 15, 1994	1.13	1.13	1.13	1.13
493	NYSE	MSI	Thu, Jul 14, 1994	1.19	1.25	1.19	1.25
492	NYSE	MSI	Wed, Jul 13, 1994	1.25	1.25	1.19	1.19
491	NYSE	MSI	Mon, Jul 11, 1994	1.19	1.19	1.19	1.19
490	NYSE	MSI	Wed, Jul 6, 1994	1.13	1.25	1.13	1.25
489	NYSE	MSI	Fri, Jul 1, 1994	1.13	1.25	1.13	1.25
488	NYSE	MSI	Thu, Jun 30, 1994	1.13	1.25	1.13	1.25
487	NYSE	MSI	Wed, Jun 29, 1994	1.13	1.19	1.13	1.19
486	NYSE	MSI	Tue, Jun 28, 1994	1.13	1.13	1.13	1.13
485	NYSE	MSI	Mon, Jun 27, 1994	1.13	1.13	1.13	1.13
484	NYSE	MSI	Fri, Jun 24, 1994	1.13	1.19	1.13	1.19
483	NYSE	MSI	Thu, Jun 23, 1994	1.13	1.13	1.13	1.13
482	NYSE	MSI	Wed, Jun 22, 1994	1.19	1.19	1.13	1.13
481	NYSE	MSI	Tue, Jun 14, 1994	1.31	1.31	1.25	1.25
480	NYSE	MSI	Mon, Jun 13, 1994	1.31	1.31	1.25	1.25
479	NYSE	MSI	Fri, Jun 10, 1994	1.13	1.31	1.13	1.31
478	NYSE	MSI	Thu, Jun 9, 1994	1.13	1.13	1.13	1.13
477	NYSE	MSI	Wed, Jun 8, 1994	1.19	1.19	1.13	1.19
476	NYSE	MSI	Mon, Jun 6, 1994	1.25	1.25	1.25	1.25
475	NYSE	MSI	Fri, Jun 3, 1994	1.25	1.25	1.25	1.25
474	NYSE	MSI	Wed, Jun 1, 1994	1.19	1.25	1.19	1.25
473	NYSE	MSI	Tue, May 31, 1994	1.13	1.25	1.13	1.19
472	NYSE	MSI	Fri, May 27, 1994	1.13	1.19	1.13	1.13
471	NYSE	MSI	Thu, May 26, 1994	1.19	1.19	1.19	1.19
470	NYSE	MSI	Wed, May 25, 1994	1.19	1.19	1.19	1.19
469	NYSE	MSI	Tue, May 24, 1994	1.19	1.25	1.19	1.25
468	NYSE	MSI	Mon, May 23, 1994	1.25	1.38	1.25	1.25
467	NYSE	MSI	Fri, May 20, 1994	1.31	1.38	1.25	1.38
466	NYSE	MSI	Thu, May 19, 1994	1.38	1.38	1.31	1.31
465	NYSE	MSI	Wed, May 18, 1994	1.38	1.38	1.31	1.31
464	NYSE	MSI	Tue, May 17, 1994	1.31	1.31	1.31	1.31
463	NYSE	MSI	Mon, May 16, 1994	1.38	1.38	1.31	1.31
462	NYSE	MSI	Thu, May 12, 1994	1.38	1.38	1.38	1.38
461	NYSE	MSI	Wed, May 11, 1994	1.38	1.50	1.31	1.50
460	NYSE	MSI	Tue, May 10, 1994	1.25	1.25	1.25	1.25
459	NYSE	MSI	Mon, May 9, 1994	1.38	1.38	1.31	1.31
458	NYSE	MSI	Fri, May 6, 1994	1.38	1.50	1.38	1.50
457	NYSE	MSI	Thu, May 5, 1994	1.44	1.44	1.38	1.38
456	NYSE	MSI	Wed, May 4, 1994	1.50	1.50	1.38	1.50
455	NYSE	MSI	Tue, May 3, 1994	1.63	1.63	1.63	1.63
454	NYSE	MSI	Mon, May 2, 1994	1.50	1.63	1.50	1.63
453	NYSE	MSI	Thu, Apr 28, 1994	1.50	1.50	1.50	1.50
452	NYSE	MSI	Mon, Apr 25, 1994	1.38	1.38	1.38	1.38
451	NYSE	MSI	Fri, Apr 22, 1994	1.31	1.38	1.31	1.38
450	NYSE	MSI	Thu, Apr 21, 1994	1.25	1.31	1.25	1.31
449	NYSE	MSI	Wed, Apr 20, 1994	1.25	1.25	1.25	1.25
448	NYSE	MSI	Tue, Apr 19, 1994	1.25	1.31	1.25	1.31
447	NYSE	MSI	Mon, Apr 18, 1994	1.25	1.25	1.25	1.25
446	NYSE	MSI	Fri, Apr 15, 1994	1.19	1.25	1.19	1.25
445	NYSE	MSI	Thu, Apr 14, 1994	1.19	1.25	1.19	1.25
444	NYSE	MSI	Wed, Apr 13, 1994	1.19	1.25	1.19	1.25
443	NYSE	MSI	Tue, Apr 12, 1994	1.25	1.25	1.25	1.25
442	NYSE	MSI	Mon, Apr 11, 1994	1.25	1.25	1.19	1.19
441	NYSE	MSI	Fri, Apr 8, 1994	1.25	1.31	1.19	1.31
440	NYSE	MSI	Thu, Apr 7, 1994	1.25	1.25	1.19	1.19
439	NYSE	MSI	Wed, Apr 6, 1994	1.38	1.38	1.25	1.25
438	NYSE	MSI	Tue, Apr 5, 1994	1.31	1.31	1.19	1.25
437	NYSE	MSI	Mon, Apr 4, 1994	1.31	1.31	1.19	1.25
436	NYSE	MSI	Thu, Mar 31, 1994	1.38	1.38	1.31	1.31
435	NYSE	MSI	Wed, Mar 30, 1994	1.44	1.44	1.38	1.38
434	NYSE	MSI	Tue, Mar 29, 1994	1.31	1.38	1.25	1.38
433	NYSE	MSI	Mon, Mar 28, 1994	1.38	1.38	1.38	1.38
432	NYSE	MSI	Fri, Mar 25, 1994	1.38	1.38	1.38	1.38
431	NYSE	MSI	Thu, Mar 24, 1994	1.38	1.38	1.38	1.38
430	NYSE	MSI	Wed, Mar 23, 1994	1.50	1.50	1.50	1.50
429	NYSE	MSI	Tue, Mar 22, 1994	1.50	1.50	1.50	1.50
428	NYSE	MSI	Mon, Mar 21, 1994	1.50	1.50	1.50	1.50
427	NYSE	MSI	Fri, Mar 18, 1994	1.62	1.62	1.62	1.62
426	NYSE	MSI	Thu, Mar 17, 1994	1.50	1.50	1.50	1.50
425	NYSE	MSI	Wed, Mar 16, 1994	1.50	1.50	1.50	1.50
424	NYSE	MSI	Tue, Mar 15, 1994	1.50	1.50	1.50	1.50
423	NYSE	MSI	Mon, Mar 14, 1994	1.56	1.56	1.50	1.50
422	NYSE	MSI	Fri, Mar 11, 1994	1.62	1.62	1.50	1.50
421	NYSE	MSI	Thu, Mar 10, 1994	1.38	1.50	1.38	1.50
420	NYSE	MSI	Wed, Mar 9, 1994	1.31	1.44	1.31	1.44
419	NYSE	MSI	Tue, Mar 8, 1994	1.38	1.38	1.25	1.31
418	NYSE	MSI	Mon, Mar 7, 1994	1.38	1.44	1.25	1.25
417	NYSE	MSI	Fri, Mar 4, 1994	1.50	1.50	1.31	1.38
416	NYSE	MSI	Thu, Mar 3, 1994	1.44	1.56	1.44	1.56
415	NYSE	MSI	Wed, Mar 2, 1994	1.50	1.50	1.44	1.44
414	NYSE	MSI	Tue, Mar 1, 1994	1.50	1.50	1.50	1.50
413	NYSE	MSI	Fri, Feb 25, 1994	1.56	1.56	1.56	1.56
412	NYSE	MSI	Thu, Feb 24, 1994	1.56	1.69	1.50	1.69
411	NYSE	MSI	Wed, Feb 23, 1994	1.69	1.69	1.50	1.50
410	NYSE	MSI	Tue, Feb 22, 1994	1.75	1.75	1.50	1.62
409	NYSE	MSI	Fri, Feb 18, 1994	1.62	1.62	1.62	1.62
408	NYSE	MSI	Thu, Feb 17, 1994	1.62	1.69	1.56	1.69
407	NYSE	MSI	Tue, Feb 15, 1994	1.62	1.69	1.56	1.69
406	NYSE	MSI	Mon, Feb 14, 1994	1.50	1.75	1.50	1.56
405	NYSE	MSI	Fri, Feb 11, 1994	1.50	1.56	1.50	1.50
404	NYSE	MSI	Thu, Feb 10, 1994	1.50	1.56	1.50	1.50
403	NYSE	MSI	Wed, Feb 9, 1994	1.50	1.62	1.50	1.62
402	NYSE	MSI	Tue, Feb 8, 1994	1.50	1.56	1.44	1.50
401	NYSE	MSI	Mon, Feb 7, 1994	1.50	1.62	1.50	1.50
400	NYSE	MSI	Fri, Feb 4, 1994	1.56	1.56	1.50	1.50
399	NYSE	MSI	Thu, Feb 3, 1994	1.56	1.56	1.56	1.56
398	NYSE	MSI	Wed, Feb 2, 1994	1.62	1.62	1.62	1.62
397	NYSE	MSI	Tue, Feb 1, 1994	1.62	1.62	1.62	1.62
396	NYSE	MSI	Mon, Jan 31, 1994	1.88	1.88	1.75	1.75
395	NYSE	MSI	Fri, Jan 28, 1994	1.75	1.75	1.62	1.75
394	NYSE	MSI	Thu, Jan 27, 1994	1.75	1.75	1.75	1.75
393	NYSE	MSI	Wed, Jan 26, 1994	1.75	1.75	1.75	1.75
392	NYSE	MSI	Tue, Jan 25, 1994	1.75	1.75	1.75	1.75
391	NYSE	MSI	Mon, Jan 24, 1994	1.88	1.88	1.88	1.88
390	NYSE	MSI	Fri, Jan 21, 1994	1.81	1.88	1.81	1.88
389	NYSE	MSI	Thu, Jan 20, 1994	1.75	1.88	1.75	1.88
388	NYSE	MSI	Wed, Jan 19, 1994	1.81	1.88	1.75	1.75
387	NYSE	MSI	Tue, Jan 18, 1994	1.81	1.81	1.81	1.81
386	NYSE	MSI	Mon, Jan 17, 1994	1.62	1.88	1.62	1.88
385	NYSE	MSI	Fri, Jan 14, 1994	1.88	1.88	1.62	1.62
384	NYSE	MSI	Thu, Jan 13, 1994	1.88	1.88	1.88	1.88
383	NYSE	MSI	Wed, Jan 12, 1994	2.00	2.00	2.00	2.00
382	NYSE	MSI	Tue, Jan 11, 1994	2.00	2.00	1.94	1.94
381	NYSE	MSI	Mon, Jan 10, 1994	1.88	2.00	1.88	2.00
380	NYSE	MSI	Fri, Jan 7, 1994	1.94	1.94	1.88	1.88
379	NYSE	MSI	Thu, Jan 6, 1994	1.94	2.00	1.94	2.00
378	NYSE	MSI	Wed, Jan 5, 1994	2.00	2.00	1.94	1.94
377	NYSE	MSI	Tue, Jan 4, 1994	1.88	2.00	1.88	2.00
376	NYSE	MSI	Mon, Jan 3, 1994	1.88	1.94	1.88	1.88
375	NYSE	MSI	Fri, Dec 31, 1993	1.94	2.00	1.94	2.00
374	NYSE	MSI	Thu, Dec 30, 1993	1.88	1.88	1.81	1.81
373	NYSE	MSI	Wed, Dec 29, 1993	1.88	1.88	1.62	1.69
372	NYSE	MSI	Tue, Dec 28, 1993	1.88	1.88	1.88	1.88
371	NYSE	MSI	Mon, Dec 27, 1993	1.94	1.94	1.94	1.94
370	NYSE	MSI	Thu, Dec 23, 1993	1.88	2.00	1.88	1.88
369	NYSE	MSI	Wed, Dec 22, 1993	1.88	1.88	1.88	1.88
368	NYSE	MSI	Tue, Dec 21, 1993	2.00	2.00	2.00	2.00
367	NYSE	MSI	Mon, Dec 20, 1993	2.00	2.13	2.00	2.00
366	NYSE	MSI	Fri, Dec 17, 1993	2.13	2.13	2.00	2.06
365	NYSE	MSI	Thu, Dec 16, 1993	2.13	2.13	2.06	2.13
364	NYSE	MSI	Wed, Dec 15, 1993	2.25	2.25	2.13	2.13
363	NYSE	MSI	Tue, Dec 14, 1993	2.19	2.25	2.19	2.25
362	NYSE	MSI	Mon, Dec 13, 1993	2.13	2.13	2.13	2.13
361	NYSE	MSI	Fri, Dec 10, 1993	2.31	2.31	2.19	2.19
360	NYSE	MSI	Thu, Dec 9, 1993	2.13	2.19	2.13	2.19
359	NYSE	MSI	Wed, Dec 8, 1993	2.13	2.13	2.13	2.13
358	NYSE	MSI	Tue, Dec 7, 1993	2.19	2.19	2.13	2.13
357	NYSE	MSI	Mon, Dec 6, 1993	2.25	2.25	2.19	2.19
356	NYSE	MSI	Fri, Dec 3, 1993	2.19	2.19	2.19	2.19
355	NYSE	MSI	Thu, Dec 2, 1993	2.19	2.19	2.19	2.19
354	NYSE	MSI	Wed, Dec 1, 1993	2.19	2.19	2.19	2.19
353	NYSE	MSI	Mon, Nov 29, 1993	2.25	2.25	2.25	2.25
352	NYSE	MSI	Fri, Nov 26, 1993	2.19	2.19	2.13	2.13
351	NYSE	MSI	Wed, Nov 24, 1993	2.13	2.19	2.06	2.19
350	NYSE	MSI	Tue, Nov 23, 1993	2.13	2.19	2.13	2.19
349	NYSE	MSI	Mon, Nov 22, 1993	2.25	2.25	2.13	2.13
348	NYSE	MSI	Fri, Nov 19, 1993	2.13	2.25	2.13	2.19
347	NYSE	MSI	Thu, Nov 18, 1993	2.50	2.63	2.25	2.25
346	NYSE	MSI	Wed, Nov 17, 1993	2.50	2.63	2.50	2.50
345	NYSE	MSI	Tue, Nov 16, 1993	2.50	2.75	2.50	2.50
344	NYSE	MSI	Mon, Nov 15, 1993	2.63	2.63	2.38	2.63
343	NYSE	MSI	Fri, Nov 12, 1993	2.75	2.75	2.63	2.69
342	NYSE	MSI	Thu, Nov 11, 1993	2.88	2.88	2.75	2.75
341	NYSE	MSI	Wed, Nov 10, 1993	2.88	2.88	2.75	2.88
340	NYSE	MSI	Tue, Nov 9, 1993	2.88	2.94	2.88	2.94
339	NYSE	MSI	Mon, Nov 8, 1993	2.94	2.94	2.88	2.94
338	NYSE	MSI	Fri, Nov 5, 1993	2.75	2.94	2.75	2.94
337	NYSE	MSI	Thu, Nov 4, 1993	3.00	3.00	2.81	2.81
336	NYSE	MSI	Wed, Nov 3, 1993	2.94	3.00	2.94	3.00
335	NYSE	MSI	Tue, Nov 2, 1993	2.94	3.00	2.94	2.94
334	NYSE	MSI	Mon, Nov 1, 1993	3.06	3.19	2.81	2.94
333	NYSE	MSI	Fri, Oct 29, 1993	3.06	3.19	3.06	3.13
332	NYSE	MSI	Thu, Oct 28, 1993	3.13	3.25	3.06	3.13
331	NYSE	MSI	Wed, Oct 27, 1993	3.00	3.25	3.00	3.13
330	NYSE	MSI	Tue, Oct 26, 1993	2.81	3.00	2.81	3.00
329	NYSE	MSI	Mon, Oct 25, 1993	2.88	2.88	2.69	2.75
328	NYSE	MSI	Fri, Oct 22, 1993	2.63	2.94	2.63	2.94
327	NYSE	MSI	Thu, Oct 21, 1993	2.63	2.63	2.50	2.63
326	NYSE	MSI	Wed, Oct 20, 1993	2.44	2.63	2.44	2.50
325	NYSE	MSI	Tue, Oct 19, 1993	2.50	2.63	2.44	2.44
324	NYSE	MSI	Mon, Oct 18, 1993	2.38	2.50	2.38	2.50
323	NYSE	MSI	Fri, Oct 15, 1993	2.31	2.31	2.25	2.31
322	NYSE	MSI	Thu, Oct 14, 1993	2.31	2.31	2.31	2.31
321	NYSE	MSI	Wed, Oct 13, 1993	2.25	2.38	2.25	2.31
320	NYSE	MSI	Tue, Oct 12, 1993	2.25	2.25	2.19	2.25
319	NYSE	MSI	Mon, Oct 11, 1993	2.25	2.25	2.19	2.19
318	NYSE	MSI	Fri, Oct 8, 1993	2.13	2.25	2.13	2.25
317	NYSE	MSI	Thu, Oct 7, 1993	2.31	2.31	2.13	2.13
316	NYSE	MSI	Wed, Oct 6, 1993	2.13	2.38	2.13	2.25
315	NYSE	MSI	Tue, Oct 5, 1993	2.06	2.13	2.06	2.13
314	NYSE	MSI	Mon, Oct 4, 1993	2.00	2.06	1.94	2.06
313	NYSE	MSI	Fri, Oct 1, 1993	1.94	1.94	1.94	1.94
312	NYSE	MSI	Thu, Sep 30, 1993	2.13	2.13	2.00	2.00
311	NYSE	MSI	Wed, Sep 29, 1993	2.00	2.00	2.00	2.00
310	NYSE	MSI	Tue, Sep 28, 1993	2.13	2.19	2.06	2.06
309	NYSE	MSI	Mon, Sep 27, 1993	2.00	2.13	2.00	2.13
308	NYSE	MSI	Fri, Sep 24, 1993	2.13	2.25	2.06	2.13
307	NYSE	MSI	Thu, Sep 23, 1993	2.13	2.19	2.06	2.06
306	NYSE	MSI	Wed, Sep 22, 1993	2.06	2.06	2.00	2.00
305	NYSE	MSI	Tue, Sep 21, 1993	1.88	1.94	1.81	1.94
304	NYSE	MSI	Mon, Sep 20, 1993	1.94	1.94	1.94	1.94
303	NYSE	MSI	Fri, Sep 17, 1993	2.00	2.00	2.00	2.00
302	NYSE	MSI	Thu, Sep 16, 1993	1.88	2.00	1.88	2.00
301	NYSE	MSI	Wed, Sep 15, 1993	1.88	1.88	1.88	1.88
300	NYSE	MSI	Tue, Sep 14, 1993	2.00	2.00	2.00	2.00
299	NYSE	MSI	Mon, Sep 13, 1993	2.06	2.06	2.00	2.00
298	NYSE	MSI	Fri, Sep 10, 1993	2.00	2.00	2.00	2.00
297	NYSE	MSI	Thu, Sep 9, 1993	2.00	2.13	2.00	2.13
296	NYSE	MSI	Wed, Sep 8, 1993	2.06	2.13	2.00	2.13
295	NYSE	MSI	Tue, Sep 7, 1993	2.25	2.25	2.06	2.06
294	NYSE	MSI	Fri, Sep 3, 1993	2.19	2.19	2.13	2.19
293	NYSE	MSI	Thu, Sep 2, 1993	2.00	2.25	2.00	2.13
292	NYSE	MSI	Wed, Sep 1, 1993	1.88	2.00	1.88	2.00
291	NYSE	MSI	Tue, Aug 31, 1993	1.75	1.88	1.75	1.88
290	NYSE	MSI	Mon, Aug 30, 1993	1.88	1.88	1.81	1.81
289	NYSE	MSI	Fri, Aug 27, 1993	1.81	1.81	1.75	1.81
288	NYSE	MSI	Thu, Aug 26, 1993	1.75	1.88	1.69	1.88
287	NYSE	MSI	Wed, Aug 25, 1993	1.62	1.75	1.62	1.69
286	NYSE	MSI	Tue, Aug 24, 1993	1.69	1.69	1.69	1.69
285	NYSE	MSI	Mon, Aug 23, 1993	1.62	1.62	1.62	1.62
284	NYSE	MSI	Fri, Aug 20, 1993	1.69	1.69	1.62	1.62
283	NYSE	MSI	Thu, Aug 19, 1993	1.62	1.69	1.56	1.69
282	NYSE	MSI	Wed, Aug 18, 1993	1.56	1.56	1.56	1.56
281	NYSE	MSI	Tue, Aug 17, 1993	1.50	1.50	1.50	1.50
280	NYSE	MSI	Mon, Aug 16, 1993	1.50	1.56	1.50	1.56
279	NYSE	MSI	Fri, Aug 13, 1993	1.62	1.62	1.62	1.62
278	NYSE	MSI	Wed, Aug 11, 1993	1.56	1.62	1.56	1.56
277	NYSE	MSI	Tue, Aug 10, 1993	1.62	1.62	1.50	1.56
276	NYSE	MSI	Mon, Aug 9, 1993	1.75	1.75	1.62	1.69
275	NYSE	MSI	Fri, Aug 6, 1993	1.75	1.81	1.75	1.81
274	NYSE	MSI	Thu, Aug 5, 1993	1.69	1.69	1.69	1.69
273	NYSE	MSI	Tue, Aug 3, 1993	1.69	1.69	1.69	1.69
272	NYSE	MSI	Fri, Jul 30, 1993	1.75	1.75	1.69	1.75
271	NYSE	MSI	Wed, Jul 28, 1993	1.75	1.75	1.69	1.69
270	NYSE	MSI	Mon, Jul 26, 1993	1.75	1.88	1.75	1.75
269	NYSE	MSI	Thu, Jul 22, 1993	1.75	1.75	1.75	1.75
268	NYSE	MSI	Wed, Jul 21, 1993	1.81	1.88	1.81	1.88
267	NYSE	MSI	Tue, Jul 20, 1993	1.94	1.94	1.88	1.88
266	NYSE	MSI	Mon, Jul 19, 1993	1.88	1.88	1.88	1.88
265	NYSE	MSI	Fri, Jul 16, 1993	1.81	1.81	1.81	1.81
264	NYSE	MSI	Thu, Jul 15, 1993	1.88	1.88	1.88	1.88
263	NYSE	MSI	Wed, Jul 14, 1993	1.88	1.88	1.88	1.88
262	NYSE	MSI	Tue, Jul 13, 1993	1.94	1.94	1.88	1.88
261	NYSE	MSI	Mon, Jul 12, 1993	1.88	1.88	1.88	1.88
260	NYSE	MSI	Fri, Jul 9, 1993	1.94	1.94	1.94	1.94
259	NYSE	MSI	Thu, Jul 8, 1993	1.88	1.94	1.88	1.94
258	NYSE	MSI	Wed, Jul 7, 1993	1.81	1.81	1.69	1.81
257	NYSE	MSI	Fri, Jul 2, 1993	1.75	1.75	1.69	1.75
256	NYSE	MSI	Thu, Jul 1, 1993	1.75	1.75	1.75	1.75
255	NYSE	MSI	Wed, Jun 30, 1993	1.81	1.81	1.75	1.75
254	NYSE	MSI	Tue, Jun 29, 1993	1.75	1.75	1.75	1.75
253	NYSE	MSI	Mon, Jun 28, 1993	1.69	1.81	1.69	1.81
252	NYSE	MSI	Fri, Jun 25, 1993	1.75	1.75	1.75	1.75
251	NYSE	MSI	Wed, Jun 23, 1993	1.75	1.75	1.75	1.75
250	NYSE	MSI	Tue, Jun 22, 1993	1.75	1.75	1.75	1.75
249	NYSE	MSI	Mon, Jun 21, 1993	1.75	1.75	1.69	1.69
248	NYSE	MSI	Fri, Jun 18, 1993	1.75	1.75	1.75	1.75
247	NYSE	MSI	Thu, Jun 17, 1993	1.69	1.69	1.69	1.69
246	NYSE	MSI	Wed, Jun 16, 1993	1.69	1.75	1.69	1.75
245	NYSE	MSI	Tue, Jun 15, 1993	1.69	1.69	1.69	1.69
244	NYSE	MSI	Mon, Jun 14, 1993	1.69	1.75	1.69	1.69
243	NYSE	MSI	Fri, Jun 11, 1993	1.69	1.75	1.69	1.75
242	NYSE	MSI	Thu, Jun 10, 1993	1.81	1.81	1.81	1.81
241	NYSE	MSI	Wed, Jun 9, 1993	1.88	1.88	1.81	1.81
240	NYSE	MSI	Tue, Jun 8, 1993	1.81	1.81	1.81	1.81
239	NYSE	MSI	Mon, Jun 7, 1993	1.88	1.88	1.81	1.81
238	NYSE	MSI	Fri, Jun 4, 1993	1.88	1.88	1.88	1.88
237	NYSE	MSI	Thu, Jun 3, 1993	1.75	1.75	1.75	1.75
236	NYSE	MSI	Wed, Jun 2, 1993	1.75	1.75	1.75	1.75
235	NYSE	MSI	Tue, Jun 1, 1993	1.88	1.88	1.88	1.88
234	NYSE	MSI	Fri, May 28, 1993	1.88	1.88	1.88	1.88
233	NYSE	MSI	Thu, May 27, 1993	1.81	1.81	1.81	1.81
232	NYSE	MSI	Wed, May 26, 1993	1.75	1.75	1.75	1.75
231	NYSE	MSI	Tue, May 25, 1993	1.75	1.75	1.62	1.62
230	NYSE	MSI	Mon, May 24, 1993	1.62	1.62	1.62	1.62
229	NYSE	MSI	Fri, May 21, 1993	1.75	1.75	1.75	1.75
228	NYSE	MSI	Thu, May 20, 1993	1.88	1.88	1.75	1.75
227	NYSE	MSI	Wed, May 19, 1993	1.75	1.88	1.75	1.88
226	NYSE	MSI	Tue, May 18, 1993	1.88	1.88	1.88	1.88
225	NYSE	MSI	Mon, May 17, 1993	1.88	1.88	1.88	1.88
224	NYSE	MSI	Fri, May 14, 1993	2.00	2.00	1.94	1.94
223	NYSE	MSI	Thu, May 13, 1993	1.94	2.06	1.94	2.06
222	NYSE	MSI	Wed, May 12, 1993	1.62	1.88	1.62	1.81
221	NYSE	MSI	Tue, May 11, 1993	1.56	1.56	1.56	1.56
220	NYSE	MSI	Mon, May 10, 1993	1.62	1.62	1.50	1.62
219	NYSE	MSI	Fri, May 7, 1993	1.62	1.62	1.62	1.62
218	NYSE	MSI	Thu, May 6, 1993	1.62	1.62	1.62	1.62
217	NYSE	MSI	Wed, May 5, 1993	1.62	1.62	1.62	1.62
216	NYSE	MSI	Tue, May 4, 1993	1.62	1.62	1.62	1.62
215	NYSE	MSI	Mon, May 3, 1993	1.88	1.88	1.69	1.69
214	NYSE	MSI	Fri, Apr 30, 1993	1.62	1.81	1.62	1.81
213	NYSE	MSI	Thu, Apr 29, 1993	1.62	1.62	1.62	1.62
212	NYSE	MSI	Wed, Apr 28, 1993	1.50	1.56	1.50	1.56
211	NYSE	MSI	Tue, Apr 27, 1993	1.50	1.50	1.44	1.44
210	NYSE	MSI	Mon, Apr 26, 1993	1.44	1.50	1.44	1.50
209	NYSE	MSI	Fri, Apr 23, 1993	1.50	1.50	1.50	1.50
208	NYSE	MSI	Wed, Apr 21, 1993	1.62	1.62	1.50	1.50
207	NYSE	MSI	Tue, Apr 20, 1993	1.62	1.62	1.62	1.62
206	NYSE	MSI	Mon, Apr 19, 1993	1.62	1.62	1.56	1.62
205	NYSE	MSI	Fri, Apr 16, 1993	1.50	1.50	1.50	1.50
204	NYSE	MSI	Thu, Apr 15, 1993	1.62	1.62	1.56	1.56
203	NYSE	MSI	Tue, Apr 13, 1993	1.50	1.62	1.50	1.62
202	NYSE	MSI	Mon, Apr 12, 1993	1.50	1.50	1.44	1.50
201	NYSE	MSI	Thu, Apr 8, 1993	1.50	1.62	1.50	1.62
200	NYSE	MSI	Wed, Apr 7, 1993	1.62	1.62	1.62	1.62
199	NYSE	MSI	Mon, Apr 5, 1993	1.81	1.81	1.62	1.62
198	NYSE	MSI	Fri, Apr 2, 1993	1.69	1.75	1.56	1.75
197	NYSE	MSI	Thu, Apr 1, 1993	1.56	1.62	1.56	1.62
196	NYSE	MSI	Wed, Mar 31, 1993	1.44	1.50	1.44	1.50
195	NYSE	MSI	Tue, Mar 30, 1993	1.44	1.44	1.38	1.38
194	NYSE	MSI	Mon, Mar 29, 1993	1.38	1.38	1.38	1.38
193	NYSE	MSI	Fri, Mar 26, 1993	1.44	1.44	1.44	1.44
192	NYSE	MSI	Thu, Mar 25, 1993	1.31	1.38	1.31	1.31
191	NYSE	MSI	Wed, Mar 24, 1993	1.38	1.38	1.38	1.38
190	NYSE	MSI	Tue, Mar 23, 1993	1.31	1.31	1.31	1.31
189	NYSE	MSI	Fri, Mar 19, 1993	1.31	1.31	1.31	1.31
188	NYSE	MSI	Thu, Mar 18, 1993	1.31	1.38	1.31	1.38
187	NYSE	MSI	Wed, Mar 17, 1993	1.38	1.38	1.38	1.38
186	NYSE	MSI	Mon, Mar 15, 1993	1.44	1.44	1.38	1.38
185	NYSE	MSI	Fri, Mar 12, 1993	1.44	1.44	1.38	1.38
184	NYSE	MSI	Thu, Mar 11, 1993	1.38	1.50	1.38	1.50
183	NYSE	MSI	Wed, Mar 10, 1993	1.50	1.50	1.44	1.44
182	NYSE	MSI	Tue, Mar 9, 1993	1.31	1.50	1.31	1.50
181	NYSE	MSI	Mon, Mar 8, 1993	1.31	1.38	1.31	1.38
180	NYSE	MSI	Fri, Mar 5, 1993	1.31	1.38	1.31	1.38
179	NYSE	MSI	Thu, Mar 4, 1993	1.38	1.38	1.38	1.38
178	NYSE	MSI	Wed, Mar 3, 1993	1.31	1.38	1.31	1.31
177	NYSE	MSI	Mon, Mar 1, 1993	1.38	1.38	1.38	1.38
176	NYSE	MSI	Fri, Feb 26, 1993	1.38	1.38	1.13	1.38
175	NYSE	MSI	Thu, Feb 25, 1993	1.13	1.38	1.13	1.38
174	NYSE	MSI	Wed, Feb 24, 1993	1.13	1.25	1.13	1.13
173	NYSE	MSI	Tue, Feb 23, 1993	1.25	1.25	1.25	1.25
172	NYSE	MSI	Mon, Feb 22, 1993	1.25	1.25	1.25	1.25
171	NYSE	MSI	Fri, Feb 19, 1993	1.38	1.38	1.38	1.38
170	NYSE	MSI	Thu, Feb 18, 1993	1.38	1.38	1.31	1.38
169	NYSE	MSI	Wed, Feb 17, 1993	1.38	1.38	1.38	1.38
168	NYSE	MSI	Tue, Feb 16, 1993	1.50	1.50	1.50	1.50
167	NYSE	MSI	Fri, Feb 12, 1993	1.50	1.62	1.38	1.62
166	NYSE	MSI	Thu, Feb 11, 1993	1.50	1.62	1.50	1.62
165	NYSE	MSI	Fri, Feb 5, 1993	1.38	1.38	1.38	1.38
164	NYSE	MSI	Wed, Feb 3, 1993	1.38	1.50	1.38	1.50
163	NYSE	MSI	Mon, Feb 1, 1993	1.50	1.50	1.50	1.50
162	NYSE	MSI	Fri, Jan 29, 1993	1.50	1.50	1.38	1.50
161	NYSE	MSI	Thu, Jan 28, 1993	1.50	1.50	1.50	1.50
160	NYSE	MSI	Wed, Jan 27, 1993	1.50	1.50	1.50	1.50
159	NYSE	MSI	Tue, Jan 26, 1993	1.50	1.50	1.44	1.50
158	NYSE	MSI	Mon, Jan 25, 1993	1.44	1.44	1.44	1.44
157	NYSE	MSI	Fri, Jan 22, 1993	1.44	1.44	1.44	1.44
156	NYSE	MSI	Wed, Jan 20, 1993	1.44	1.44	1.44	1.44
155	NYSE	MSI	Tue, Jan 19, 1993	1.56	1.56	1.56	1.56
154	NYSE	MSI	Mon, Jan 18, 1993	1.44	1.50	1.44	1.50
153	NYSE	MSI	Fri, Jan 15, 1993	1.50	1.50	1.37	1.37
152	NYSE	MSI	Wed, Jan 13, 1993	1.37	1.37	1.37	1.37
151	NYSE	MSI	Tue, Jan 12, 1993	1.37	1.37	1.37	1.37
150	NYSE	MSI	Thu, Jan 7, 1993	1.37	1.37	1.37	1.37
149	NYSE	MSI	Wed, Jan 6, 1993	1.37	1.50	1.37	1.50
148	NYSE	MSI	Mon, Jan 4, 1993	1.50	1.50	1.37	1.50
147	NYSE	MSI	Thu, Dec 31, 1992	1.50	1.63	1.50	1.63
146	NYSE	MSI	Wed, Dec 30, 1992	1.37	1.50	1.37	1.50
145	NYSE	MSI	Tue, Dec 29, 1992	1.37	1.37	1.37	1.37
144	NYSE	MSI	Mon, Dec 28, 1992	1.37	1.37	1.37	1.37
143	NYSE	MSI	Thu, Dec 24, 1992	1.37	1.37	1.37	1.37
142	NYSE	MSI	Wed, Dec 23, 1992	1.37	1.37	1.37	1.37
141	NYSE	MSI	Tue, Dec 22, 1992	1.37	1.37	1.37	1.37
140	NYSE	MSI	Mon, Dec 21, 1992	1.50	1.50	1.37	1.50
139	NYSE	MSI	Fri, Dec 18, 1992	1.50	1.63	1.50	1.63
138	NYSE	MSI	Thu, Dec 17, 1992	1.50	1.50	1.50	1.50
137	NYSE	MSI	Tue, Dec 15, 1992	1.75	1.75	1.50	1.50
136	NYSE	MSI	Mon, Dec 14, 1992	1.75	1.75	1.75	1.75
135	NYSE	MSI	Fri, Dec 11, 1992	1.81	1.81	1.75	1.75
134	NYSE	MSI	Thu, Dec 10, 1992	1.94	1.94	1.94	1.94
133	NYSE	MSI	Mon, Dec 7, 1992	1.94	1.94	1.94	1.94
132	NYSE	MSI	Fri, Dec 4, 1992	1.88	1.88	1.88	1.88
131	NYSE	MSI	Thu, Dec 3, 1992	1.88	1.88	1.88	1.88
130	NYSE	MSI	Wed, Dec 2, 1992	1.81	1.81	1.81	1.81
129	NYSE	MSI	Tue, Dec 1, 1992	1.81	1.88	1.81	1.81
128	NYSE	MSI	Mon, Nov 30, 1992	1.88	2.00	1.75	1.88
127	NYSE	MSI	Fri, Nov 27, 1992	2.00	2.00	1.88	1.94
126	NYSE	MSI	Wed, Nov 25, 1992	1.50	2.00	1.50	2.00
125	NYSE	MSI	Tue, Nov 24, 1992	1.50	1.63	1.50	1.50
124	NYSE	MSI	Mon, Nov 23, 1992	1.50	1.63	1.50	1.50
123	NYSE	MSI	Thu, Nov 19, 1992	1.50	1.50	1.50	1.50
122	NYSE	MSI	Tue, Nov 17, 1992	1.50	1.63	1.50	1.63
121	NYSE	MSI	Mon, Nov 16, 1992	1.37	1.37	1.37	1.37
120	NYSE	MSI	Fri, Nov 13, 1992	1.25	1.37	1.25	1.37
119	NYSE	MSI	Wed, Nov 11, 1992	1.25	1.25	1.25	1.25
118	NYSE	MSI	Mon, Nov 9, 1992	1.37	1.37	1.25	1.25
117	NYSE	MSI	Fri, Nov 6, 1992	1.25	1.37	1.25	1.37
116	NYSE	MSI	Thu, Nov 5, 1992	1.25	1.25	1.25	1.25
115	NYSE	MSI	Wed, Nov 4, 1992	1.37	1.37	1.25	1.37
114	NYSE	MSI	Fri, Oct 30, 1992	1.25	1.25	1.25	1.25
113	NYSE	MSI	Thu, Oct 29, 1992	1.25	1.25	1.25	1.25
112	NYSE	MSI	Mon, Oct 26, 1992	1.25	1.37	1.25	1.37
111	NYSE	MSI	Fri, Oct 23, 1992	1.37	1.37	1.37	1.37
110	NYSE	MSI	Thu, Oct 22, 1992	1.25	1.25	1.25	1.25
109	NYSE	MSI	Wed, Oct 21, 1992	1.13	1.13	1.13	1.13
108	NYSE	MSI	Tue, Oct 20, 1992	1.25	1.25	1.25	1.25
107	NYSE	MSI	Mon, Oct 19, 1992	1.25	1.25	1.25	1.25
106	NYSE	MSI	Fri, Oct 9, 1992	1.00	1.37	1.00	1.37
105	NYSE	MSI	Thu, Oct 8, 1992	1.13	1.13	1.13	1.13
104	NYSE	MSI	Tue, Oct 6, 1992	1.25	1.25	1.25	1.25
103	NYSE	MSI	Mon, Oct 5, 1992	1.37	1.37	1.37	1.37
102	NYSE	MSI	Thu, Oct 1, 1992	1.63	1.63	1.50	1.50
101	NYSE	MSI	Wed, Sep 30, 1992	1.50	1.50	1.50	1.50
100	NYSE	MSI	Mon, Sep 28, 1992	1.37	1.37	1.37	1.37
99	NYSE	MSI	Fri, Sep 25, 1992	1.37	1.37	1.37	1.37
98	NYSE	MSI	Mon, Sep 21, 1992	1.37	1.37	1.37	1.37
97	NYSE	MSI	Fri, Sep 18, 1992	1.37	1.37	1.37	1.37
96	NYSE	MSI	Thu, Sep 17, 1992	1.37	1.50	1.37	1.37
95	NYSE	MSI	Wed, Sep 16, 1992	1.50	1.50	1.50	1.50
94	NYSE	MSI	Mon, Sep 14, 1992	1.37	1.37	1.37	1.37
93	NYSE	MSI	Fri, Sep 11, 1992	1.37	1.37	1.37	1.37
92	NYSE	MSI	Thu, Sep 10, 1992	1.50	1.56	1.50	1.50
91	NYSE	MSI	Tue, Sep 8, 1992	1.50	1.50	1.50	1.50
90	NYSE	MSI	Fri, Sep 4, 1992	1.50	1.50	1.50	1.50
89	NYSE	MSI	Thu, Sep 3, 1992	1.50	1.56	1.50	1.56
88	NYSE	MSI	Wed, Sep 2, 1992	1.50	1.50	1.50	1.50
87	NYSE	MSI	Thu, Aug 27, 1992	1.50	1.50	1.50	1.50
86	NYSE	MSI	Wed, Aug 26, 1992	1.50	1.50	1.50	1.50
85	NYSE	MSI	Tue, Aug 25, 1992	1.50	1.50	1.50	1.50
84	NYSE	MSI	Mon, Aug 24, 1992	1.63	1.63	1.50	1.50
83	NYSE	MSI	Fri, Aug 21, 1992	1.63	1.63	1.63	1.63
82	NYSE	MSI	Tue, Aug 18, 1992	1.63	1.63	1.63	1.63
81	NYSE	MSI	Mon, Aug 17, 1992	1.75	1.75	1.75	1.75
80	NYSE	MSI	Fri, Aug 14, 1992	1.63	1.63	1.63	1.63
79	NYSE	MSI	Thu, Aug 13, 1992	1.63	1.63	1.63	1.63
78	NYSE	MSI	Wed, Aug 12, 1992	1.63	1.63	1.63	1.63
77	NYSE	MSI	Fri, Aug 7, 1992	1.63	1.63	1.63	1.63
76	NYSE	MSI	Thu, Aug 6, 1992	1.63	1.63	1.63	1.63
75	NYSE	MSI	Wed, Aug 5, 1992	1.63	1.63	1.63	1.63
74	NYSE	MSI	Mon, Aug 3, 1992	1.75	1.75	1.63	1.63
73	NYSE	MSI	Fri, Jul 31, 1992	1.75	1.75	1.63	1.75
72	NYSE	MSI	Thu, Jul 30, 1992	1.63	1.63	1.63	1.63
71	NYSE	MSI	Wed, Jul 29, 1992	1.63	1.63	1.63	1.63
70	NYSE	MSI	Tue, Jul 28, 1992	1.63	1.63	1.63	1.63
69	NYSE	MSI	Mon, Jul 27, 1992	1.63	1.63	1.63	1.63
68	NYSE	MSI	Thu, Jul 23, 1992	1.63	1.63	1.63	1.63
67	NYSE	MSI	Wed, Jul 22, 1992	1.75	1.75	1.75	1.75
66	NYSE	MSI	Mon, Jul 20, 1992	1.63	1.63	1.63	1.63
65	NYSE	MSI	Fri, Jul 17, 1992	1.63	1.63	1.63	1.63
64	NYSE	MSI	Thu, Jul 16, 1992	1.63	1.75	1.63	1.75
63	NYSE	MSI	Wed, Jul 15, 1992	1.75	1.75	1.75	1.75
62	NYSE	MSI	Mon, Jul 13, 1992	1.63	1.63	1.63	1.63
61	NYSE	MSI	Fri, Jul 10, 1992	1.63	1.63	1.63	1.63
60	NYSE	MSI	Thu, Jul 9, 1992	1.63	1.63	1.63	1.63
59	NYSE	MSI	Tue, Jul 7, 1992	1.75	1.75	1.63	1.63
58	NYSE	MSI	Thu, Jul 2, 1992	1.75	1.75	1.75	1.75
57	NYSE	MSI	Wed, Jul 1, 1992	1.63	1.63	1.63	1.63
56	NYSE	MSI	Tue, Jun 30, 1992	1.50	1.63	1.50	1.50
55	NYSE	MSI	Mon, Jun 29, 1992	1.63	1.63	1.50	1.50
54	NYSE	MSI	Wed, Jun 24, 1992	1.63	1.63	1.63	1.63
53	NYSE	MSI	Tue, Jun 23, 1992	1.63	1.63	1.63	1.63
52	NYSE	MSI	Mon, Jun 22, 1992	1.63	1.75	1.63	1.63
51	NYSE	MSI	Tue, Jun 16, 1992	1.50	1.75	1.50	1.75
50	NYSE	MSI	Mon, Jun 15, 1992	1.50	1.50	1.50	1.50
49	NYSE	MSI	Fri, Jun 12, 1992	1.63	1.63	1.63	1.63
48	NYSE	MSI	Thu, Jun 11, 1992	1.50	1.50	1.50	1.50
47	NYSE	MSI	Wed, Jun 10, 1992	1.63	1.63	1.63	1.63
46	NYSE	MSI	Tue, Jun 9, 1992	1.63	1.63	1.63	1.63
45	NYSE	MSI	Mon, Jun 8, 1992	1.63	1.63	1.63	1.63
44	NYSE	MSI	Fri, Jun 5, 1992	1.50	1.50	1.50	1.50
43	NYSE	MSI	Thu, Jun 4, 1992	1.50	1.50	1.50	1.50
42	NYSE	MSI	Wed, Jun 3, 1992	1.50	1.50	1.50	1.50
41	NYSE	MSI	Tue, Jun 2, 1992	1.50	1.50	1.50	1.50
40	NYSE	MSI	Mon, Jun 1, 1992	1.63	1.75	1.50	1.63
39	NYSE	MSI	Thu, May 28, 1992	1.75	1.75	1.75	1.75
38	NYSE	MSI	Fri, May 22, 1992	1.75	1.75	1.75	1.75
37	NYSE	MSI	Thu, May 21, 1992	1.75	1.75	1.75	1.75
36	NYSE	MSI	Tue, May 19, 1992	1.75	1.75	1.75	1.75
35	NYSE	MSI	Mon, May 18, 1992	1.50	1.63	1.50	1.63
34	NYSE	MSI	Fri, May 15, 1992	2.00	2.00	1.88	1.88
33	NYSE	MSI	Wed, May 13, 1992	2.13	2.13	2.13	2.13
32	NYSE	MSI	Tue, May 12, 1992	2.13	2.25	2.13	2.25
31	NYSE	MSI	Mon, May 11, 1992	2.13	2.13	2.13	2.13
30	NYSE	MSI	Fri, May 8, 1992	2.25	2.25	2.25	2.25
29	NYSE	MSI	Thu, May 7, 1992	2.13	2.13	2.13	2.13
28	NYSE	MSI	Tue, May 5, 1992	2.13	2.25	2.13	2.25
27	NYSE	MSI	Mon, May 4, 1992	2.25	2.25	2.25	2.25
26	NYSE	MSI	Thu, Apr 30, 1992	2.13	2.38	2.13	2.38
25	NYSE	MSI	Wed, Apr 29, 1992	2.25	2.25	2.25	2.25
24	NYSE	MSI	Mon, Apr 27, 1992	2.25	2.25	2.25	2.25
23	NYSE	MSI	Fri, Apr 24, 1992	2.25	2.25	2.25	2.25
22	NYSE	MSI	Wed, Apr 22, 1992	2.25	2.25	2.25	2.25
21	NYSE	MSI	Tue, Apr 21, 1992	2.25	2.25	2.25	2.25
20	NYSE	MSI	Thu, Apr 16, 1992	2.38	2.38	2.38	2.38
19	NYSE	MSI	Wed, Apr 15, 1992	2.25	2.25	2.25	2.25
18	NYSE	MSI	Tue, Apr 14, 1992	2.38	2.38	2.25	2.25
17	NYSE	MSI	Fri, Apr 10, 1992	2.25	2.25	2.25	2.25
16	NYSE	MSI	Thu, Apr 9, 1992	2.38	2.38	2.25	2.25
15	NYSE	MSI	Wed, Apr 8, 1992	2.38	2.38	2.38	2.38
14	NYSE	MSI	Tue, Apr 7, 1992	2.38	2.38	2.38	2.38
13	NYSE	MSI	Mon, Apr 6, 1992	2.38	2.38	2.38	2.38
12	NYSE	MSI	Wed, Apr 1, 1992	2.38	2.50	2.38	2.50
11	NYSE	MSI	Tue, Mar 31, 1992	2.50	2.50	2.50	2.50
10	NYSE	MSI	Mon, Mar 30, 1992	2.38	2.38	2.38	2.38
9	NYSE	MSI	Fri, Mar 27, 1992	2.50	2.50	2.50	2.50
8	NYSE	MSI	Thu, Mar 26, 1992	2.50	2.50	2.38	2.38
7	NYSE	MSI	Wed, Mar 25, 1992	2.38	2.50	2.38	2.50
6	NYSE	MSI	Tue, Mar 24, 1992	2.38	2.38	2.38	2.38
5	NYSE	MSI	Mon, Mar 23, 1992	2.38	2.38	2.38	2.38
4	NYSE	MSI	Fri, Mar 20, 1992	2.50	2.50	2.38	2.38
3	NYSE	MSI	Thu, Mar 19, 1992	2.50	2.50	2.38	2.38
2	NYSE	MSI	Wed, Mar 18, 1992	2.50	2.50	2.50	2.50
1	NYSE	MSI	Tue, Mar 17, 1992	2.50	2.50	2.50	2.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Motorola Solutions Inc NYSE:MSI 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