MSC Industrial Direct Co Inc NYSE:MSM Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	MSM	Fri, Mar 1, 2024	100.92	101.15	100.08	100.20
7999	NYSE	MSM	Thu, Feb 29, 2024	101.08	101.09	99.84	100.94
7998	NYSE	MSM	Wed, Feb 28, 2024	99.80	101.07	99.80	100.75
7997	NYSE	MSM	Tue, Feb 27, 2024	100.82	101.08	99.90	100.14
7996	NYSE	MSM	Mon, Feb 26, 2024	100.44	100.77	99.78	100.35
7995	NYSE	MSM	Fri, Feb 23, 2024	101.00	101.30	100.28	100.80
7994	NYSE	MSM	Thu, Feb 22, 2024	100.72	101.00	100.37	100.98
7993	NYSE	MSM	Wed, Feb 21, 2024	99.00	100.23	98.50	100.08
7992	NYSE	MSM	Tue, Feb 20, 2024	98.73	98.92	98.26	98.73
7991	NYSE	MSM	Fri, Feb 16, 2024	99.25	100.17	99.06	99.31
7990	NYSE	MSM	Thu, Feb 15, 2024	98.85	99.63	98.75	99.41
7989	NYSE	MSM	Wed, Feb 14, 2024	97.53	98.54	97.45	98.48
7988	NYSE	MSM	Tue, Feb 13, 2024	97.34	97.60	96.04	96.80
7987	NYSE	MSM	Mon, Feb 12, 2024	98.55	99.67	98.22	99.30
7986	NYSE	MSM	Fri, Feb 9, 2024	98.29	98.72	97.64	98.55
7985	NYSE	MSM	Thu, Feb 8, 2024	98.24	98.60	97.27	98.38
7984	NYSE	MSM	Wed, Feb 7, 2024	99.01	99.23	97.90	97.96
7983	NYSE	MSM	Tue, Feb 6, 2024	98.77	99.20	98.08	98.56
7982	NYSE	MSM	Mon, Feb 5, 2024	100.02	100.24	98.39	98.89
7981	NYSE	MSM	Fri, Feb 2, 2024	99.87	101.60	99.29	100.88
7980	NYSE	MSM	Thu, Feb 1, 2024	98.95	100.24	97.79	100.17
7979	NYSE	MSM	Wed, Jan 31, 2024	99.58	100.06	98.45	98.68
7978	NYSE	MSM	Tue, Jan 30, 2024	97.30	99.72	97.22	99.60
7977	NYSE	MSM	Mon, Jan 29, 2024	73.79	74.59	73.41	74.49
7976	NYSE	MSM	Fri, Jan 26, 2024	74.63	74.82	73.65	74.02
7975	NYSE	MSM	Thu, Jan 25, 2024	74.43	75.12	73.25	74.07
7974	NYSE	MSM	Wed, Jan 24, 2024	74.00	74.83	72.06	73.38
7973	NYSE	MSM	Tue, Jan 23, 2024	70.73	70.83	69.99	70.68
7972	NYSE	MSM	Mon, Jan 22, 2024	70.00	70.91	69.72	70.51
7971	NYSE	MSM	Fri, Jan 19, 2024	69.19	70.21	68.82	70.21
7970	NYSE	MSM	Thu, Jan 18, 2024	69.00	69.46	68.40	68.93
7969	NYSE	MSM	Wed, Jan 17, 2024	68.09	69.39	68.09	68.95
7968	NYSE	MSM	Tue, Jan 16, 2024	68.47	69.15	68.18	69.14
7967	NYSE	MSM	Fri, Jan 12, 2024	70.29	70.41	69.02	69.30
7966	NYSE	MSM	Thu, Jan 11, 2024	69.66	69.80	68.80	69.70
7965	NYSE	MSM	Wed, Jan 10, 2024	69.61	69.86	69.17	69.59
7964	NYSE	MSM	Tue, Jan 9, 2024	69.41	70.09	69.33	69.63
7963	NYSE	MSM	Mon, Jan 8, 2024	70.24	70.65	69.69	70.58
7962	NYSE	MSM	Fri, Jan 5, 2024	68.77	70.43	68.77	70.14
7961	NYSE	MSM	Thu, Jan 4, 2024	68.75	69.56	68.30	68.84
7960	NYSE	MSM	Wed, Jan 3, 2024	68.66	68.76	67.61	68.00
7959	NYSE	MSM	Tue, Jan 2, 2024	68.87	69.66	68.59	69.30
7958	NYSE	MSM	Fri, Dec 29, 2023	69.78	69.95	68.92	69.15
7957	NYSE	MSM	Thu, Dec 28, 2023	69.76	70.07	69.64	69.94
7956	NYSE	MSM	Wed, Dec 27, 2023	69.55	69.89	69.26	69.82
7955	NYSE	MSM	Tue, Dec 26, 2023	68.69	69.65	68.69	69.25
7954	NYSE	MSM	Fri, Dec 22, 2023	68.23	68.78	68.10	68.56
7953	NYSE	MSM	Thu, Dec 21, 2023	67.22	67.97	66.64	67.91
7952	NYSE	MSM	Wed, Dec 20, 2023	67.97	68.31	66.68	66.74
7951	NYSE	MSM	Tue, Dec 19, 2023	67.14	68.36	66.99	68.19
7950	NYSE	MSM	Mon, Dec 18, 2023	66.81	67.17	66.39	67.08
7949	NYSE	MSM	Fri, Dec 15, 2023	67.21	67.50	65.95	66.59
7948	NYSE	MSM	Thu, Dec 14, 2023	66.09	67.46	65.63	67.43
7947	NYSE	MSM	Wed, Dec 13, 2023	64.82	65.90	64.59	65.37
7946	NYSE	MSM	Tue, Dec 12, 2023	64.85	65.24	64.47	64.93
7945	NYSE	MSM	Mon, Dec 11, 2023	64.87	65.54	64.85	64.89
7944	NYSE	MSM	Fri, Dec 8, 2023	63.19	65.06	62.88	65.03
7943	NYSE	MSM	Thu, Dec 7, 2023	63.30	63.64	63.08	63.29
7942	NYSE	MSM	Wed, Dec 6, 2023	63.49	64.54	62.94	63.09
7941	NYSE	MSM	Tue, Dec 5, 2023	63.60	63.68	62.79	62.93
7940	NYSE	MSM	Mon, Dec 4, 2023	62.87	64.13	62.83	64.10
7939	NYSE	MSM	Fri, Dec 1, 2023	60.89	63.03	60.48	62.95
7938	NYSE	MSM	Thu, Nov 30, 2023	60.89	61.56	60.45	61.02
7937	NYSE	MSM	Wed, Nov 29, 2023	60.53	61.61	60.44	60.70
7936	NYSE	MSM	Tue, Nov 28, 2023	61.57	61.57	60.17	60.33
7935	NYSE	MSM	Mon, Nov 27, 2023	61.75	61.75	61.13	61.53
7934	NYSE	MSM	Fri, Nov 24, 2023	61.68	62.47	61.45	62.14
7933	NYSE	MSM	Wed, Nov 22, 2023	61.93	62.00	61.31	61.79
7932	NYSE	MSM	Tue, Nov 21, 2023	61.44	61.95	61.14	61.54
7931	NYSE	MSM	Mon, Nov 20, 2023	61.09	61.86	60.66	61.52
7930	NYSE	MSM	Fri, Nov 17, 2023	61.78	61.78	61.10	61.42
7929	NYSE	MSM	Thu, Nov 16, 2023	62.45	62.53	60.87	61.09
7928	NYSE	MSM	Wed, Nov 15, 2023	61.28	62.66	61.25	62.53
7927	NYSE	MSM	Tue, Nov 14, 2023	61.12	62.29	61.12	61.20
7926	NYSE	MSM	Mon, Nov 13, 2023	59.72	59.98	59.25	59.90
7925	NYSE	MSM	Fri, Nov 10, 2023	59.52	60.35	59.41	60.09
7924	NYSE	MSM	Thu, Nov 9, 2023	59.62	60.14	59.37	59.63
7923	NYSE	MSM	Wed, Nov 8, 2023	60.07	60.10	59.16	59.20
7922	NYSE	MSM	Tue, Nov 7, 2023	60.21	60.45	59.92	60.01
7921	NYSE	MSM	Mon, Nov 6, 2023	61.00	61.06	59.89	60.33
7920	NYSE	MSM	Fri, Nov 3, 2023	60.00	61.22	59.96	61.00
7919	NYSE	MSM	Thu, Nov 2, 2023	57.82	59.13	57.70	58.93
7918	NYSE	MSM	Wed, Nov 1, 2023	56.97	57.28	56.28	57.18
7917	NYSE	MSM	Tue, Oct 31, 2023	56.84	57.26	56.55	57.00
7916	NYSE	MSM	Mon, Oct 30, 2023	56.48	57.26	55.73	56.88
7915	NYSE	MSM	Fri, Oct 27, 2023	55.95	56.23	55.45	55.80
7914	NYSE	MSM	Thu, Oct 26, 2023	55.14	56.94	55.01	55.84
7913	NYSE	MSM	Wed, Oct 25, 2023	57.00	57.33	54.81	55.44
7912	NYSE	MSM	Tue, Oct 24, 2023	57.90	58.82	57.83	58.46
7911	NYSE	MSM	Mon, Oct 23, 2023	57.28	57.91	57.02	57.54
7910	NYSE	MSM	Fri, Oct 20, 2023	58.47	58.64	57.43	57.70
7909	NYSE	MSM	Thu, Oct 19, 2023	58.57	59.68	58.21	58.47
7908	NYSE	MSM	Wed, Oct 18, 2023	59.76	59.90	58.70	58.73
7907	NYSE	MSM	Tue, Oct 17, 2023	59.25	61.14	59.25	60.64
7906	NYSE	MSM	Mon, Oct 16, 2023	59.34	60.30	59.18	59.43
7905	NYSE	MSM	Fri, Oct 13, 2023	59.28	59.49	58.11	58.58
7904	NYSE	MSM	Thu, Oct 12, 2023	60.47	60.47	58.40	58.96
7903	NYSE	MSM	Wed, Oct 11, 2023	60.16	60.68	59.41	60.01
7902	NYSE	MSM	Tue, Oct 10, 2023	59.63	60.66	59.63	60.26
7901	NYSE	MSM	Mon, Oct 9, 2023	58.89	59.94	58.89	59.69
7900	NYSE	MSM	Fri, Oct 6, 2023	58.82	60.06	58.60	59.65
7899	NYSE	MSM	Thu, Oct 5, 2023	58.38	59.47	58.06	59.06
7898	NYSE	MSM	Wed, Oct 4, 2023	58.21	58.88	57.77	58.71
7897	NYSE	MSM	Tue, Oct 3, 2023	59.82	59.82	57.68	57.96
7896	NYSE	MSM	Mon, Oct 2, 2023	61.30	61.46	60.28	60.49
7895	NYSE	MSM	Fri, Sep 29, 2023	61.16	62.15	61.02	61.44
7894	NYSE	MSM	Thu, Sep 28, 2023	60.38	61.39	60.38	60.76
7893	NYSE	MSM	Wed, Sep 27, 2023	60.56	61.03	59.96	60.40
7892	NYSE	MSM	Tue, Sep 26, 2023	62.06	62.29	60.27	60.35
7891	NYSE	MSM	Mon, Sep 25, 2023	62.40	63.07	62.35	62.56
7890	NYSE	MSM	Fri, Sep 22, 2023	63.72	64.39	62.91	62.91
7889	NYSE	MSM	Thu, Sep 21, 2023	64.80	64.80	63.59	63.84
7888	NYSE	MSM	Wed, Sep 20, 2023	66.00	66.18	65.18	65.20
7887	NYSE	MSM	Tue, Sep 19, 2023	65.87	66.28	65.51	65.64
7886	NYSE	MSM	Mon, Sep 18, 2023	65.97	66.11	65.28	65.74
7885	NYSE	MSM	Fri, Sep 15, 2023	65.45	66.61	65.37	66.30
7884	NYSE	MSM	Thu, Sep 14, 2023	65.48	65.96	65.09	65.91
7883	NYSE	MSM	Wed, Sep 13, 2023	65.62	65.62	64.60	64.89
7882	NYSE	MSM	Tue, Sep 12, 2023	64.23	65.84	64.23	65.29
7881	NYSE	MSM	Mon, Sep 11, 2023	64.34	64.75	64.06	64.30
7880	NYSE	MSM	Fri, Sep 8, 2023	63.98	64.46	63.52	64.12
7879	NYSE	MSM	Thu, Sep 7, 2023	64.59	64.95	63.61	63.90
7878	NYSE	MSM	Wed, Sep 6, 2023	65.34	65.82	64.31	64.99
7877	NYSE	MSM	Tue, Sep 5, 2023	66.01	66.28	65.35	65.72
7876	NYSE	MSM	Fri, Sep 1, 2023	65.74	66.53	65.53	66.33
7875	NYSE	MSM	Thu, Aug 31, 2023	64.94	65.38	64.82	65.02
7874	NYSE	MSM	Wed, Aug 30, 2023	64.90	65.50	64.84	64.69
7873	NYSE	MSM	Tue, Aug 29, 2023	64.40	65.42	64.30	64.90
7872	NYSE	MSM	Mon, Aug 28, 2023	64.07	64.69	63.99	64.42
7871	NYSE	MSM	Fri, Aug 25, 2023	63.68	64.12	62.98	63.74
7870	NYSE	MSM	Thu, Aug 24, 2023	63.00	64.26	63.00	63.35
7869	NYSE	MSM	Wed, Aug 23, 2023	62.09	63.11	61.91	63.10
7868	NYSE	MSM	Tue, Aug 22, 2023	62.84	62.93	62.02	62.24
7867	NYSE	MSM	Mon, Aug 21, 2023	62.85	63.30	62.23	63.00
7866	NYSE	MSM	Fri, Aug 18, 2023	61.19	62.71	61.19	62.60
7865	NYSE	MSM	Thu, Aug 17, 2023	61.68	62.09	61.39	61.75
7864	NYSE	MSM	Wed, Aug 16, 2023	60.83	61.92	60.83	61.53
7863	NYSE	MSM	Tue, Aug 15, 2023	61.63	61.67	60.83	61.12
7862	NYSE	MSM	Mon, Aug 14, 2023	62.70	62.72	62.11	62.39
7861	NYSE	MSM	Fri, Aug 11, 2023	62.34	63.09	62.34	62.88
7860	NYSE	MSM	Thu, Aug 10, 2023	62.69	63.28	62.47	62.63
7859	NYSE	MSM	Wed, Aug 9, 2023	63.06	63.15	62.28	62.30
7858	NYSE	MSM	Tue, Aug 8, 2023	62.26	63.31	61.66	63.12
7857	NYSE	MSM	Mon, Aug 7, 2023	63.13	63.78	63.13	63.41
7856	NYSE	MSM	Fri, Aug 4, 2023	62.76	63.60	62.55	62.63
7855	NYSE	MSM	Thu, Aug 3, 2023	62.50	63.09	62.01	62.87
7854	NYSE	MSM	Wed, Aug 2, 2023	62.94	63.39	62.53	62.81
7853	NYSE	MSM	Tue, Aug 1, 2023	62.99	63.71	62.99	63.56
7852	NYSE	MSM	Mon, Jul 31, 2023	63.07	63.57	62.79	63.54
7851	NYSE	MSM	Fri, Jul 28, 2023	63.15	63.49	62.55	62.82
7850	NYSE	MSM	Thu, Jul 27, 2023	63.33	64.44	62.13	62.43
7849	NYSE	MSM	Wed, Jul 26, 2023	63.08	63.57	61.76	63.26
7848	NYSE	MSM	Tue, Jul 25, 2023	64.76	65.45	64.54	64.79
7847	NYSE	MSM	Mon, Jul 24, 2023	64.29	65.44	63.94	64.95
7846	NYSE	MSM	Fri, Jul 21, 2023	65.25	65.25	64.20	64.21
7845	NYSE	MSM	Thu, Jul 20, 2023	65.09	65.17	64.35	64.96
7844	NYSE	MSM	Wed, Jul 19, 2023	64.37	65.12	64.35	64.81
7843	NYSE	MSM	Tue, Jul 18, 2023	63.30	65.06	63.30	64.49
7842	NYSE	MSM	Mon, Jul 17, 2023	62.16	63.50	62.02	62.91
7841	NYSE	MSM	Fri, Jul 14, 2023	63.16	63.16	62.09	62.51
7840	NYSE	MSM	Thu, Jul 13, 2023	62.20	63.08	61.95	62.68
7839	NYSE	MSM	Wed, Jul 12, 2023	61.99	62.62	61.50	61.78
7838	NYSE	MSM	Tue, Jul 11, 2023	60.24	61.27	60.18	61.15
7837	NYSE	MSM	Mon, Jul 10, 2023	59.65	60.44	59.57	59.82
7836	NYSE	MSM	Fri, Jul 7, 2023	58.82	60.38	58.82	59.76
7835	NYSE	MSM	Thu, Jul 6, 2023	58.60	58.90	58.08	58.77
7834	NYSE	MSM	Wed, Jul 5, 2023	59.66	60.00	59.18	59.30
7833	NYSE	MSM	Mon, Jul 3, 2023	59.66	60.79	59.50	60.15
7832	NYSE	MSM	Fri, Jun 30, 2023	60.08	60.30	59.65	59.67
7831	NYSE	MSM	Thu, Jun 29, 2023	58.55	59.87	58.55	59.50
7830	NYSE	MSM	Wed, Jun 28, 2023	58.01	58.36	57.88	58.21
7829	NYSE	MSM	Tue, Jun 27, 2023	57.43	58.54	57.10	58.15
7828	NYSE	MSM	Mon, Jun 26, 2023	57.13	58.02	57.13	57.37
7827	NYSE	MSM	Fri, Jun 23, 2023	57.42	57.66	56.97	57.16
7826	NYSE	MSM	Thu, Jun 22, 2023	59.00	59.12	58.05	58.33
7825	NYSE	MSM	Wed, Jun 21, 2023	58.96	59.65	58.75	59.33
7824	NYSE	MSM	Tue, Jun 20, 2023	59.10	59.54	58.43	59.18
7823	NYSE	MSM	Fri, Jun 16, 2023	60.61	61.31	59.39	59.57
7822	NYSE	MSM	Thu, Jun 15, 2023	59.40	60.46	59.25	60.45
7821	NYSE	MSM	Wed, Jun 14, 2023	59.37	60.43	59.25	59.78
7820	NYSE	MSM	Tue, Jun 13, 2023	58.55	59.69	58.55	59.36
7819	NYSE	MSM	Mon, Jun 12, 2023	58.42	59.28	58.06	58.25
7818	NYSE	MSM	Fri, Jun 9, 2023	58.70	59.25	58.33	58.79
7817	NYSE	MSM	Thu, Jun 8, 2023	59.55	59.76	58.12	58.59
7816	NYSE	MSM	Wed, Jun 7, 2023	58.97	60.18	58.68	59.90
7815	NYSE	MSM	Tue, Jun 6, 2023	57.13	59.12	57.13	58.66
7814	NYSE	MSM	Mon, Jun 5, 2023	58.29	58.24	57.05	58.62
7813	NYSE	MSM	Fri, Jun 2, 2023	57.01	58.86	56.86	58.62
7812	NYSE	MSM	Thu, Jun 1, 2023	55.75	56.22	55.53	56.02
7811	NYSE	MSM	Wed, May 31, 2023	56.87	57.01	55.35	55.57
7810	NYSE	MSM	Tue, May 30, 2023	57.96	58.19	57.26	57.35
7809	NYSE	MSM	Fri, May 26, 2023	57.66	58.44	57.49	57.59
7808	NYSE	MSM	Thu, May 25, 2023	56.58	57.43	56.44	57.40
7807	NYSE	MSM	Wed, May 24, 2023	58.18	58.27	56.64	56.81
7806	NYSE	MSM	Tue, May 23, 2023	59.45	59.95	58.58	58.62
7805	NYSE	MSM	Mon, May 22, 2023	58.88	59.65	58.14	59.59
7804	NYSE	MSM	Fri, May 19, 2023	59.36	59.36	58.31	58.66
7803	NYSE	MSM	Thu, May 18, 2023	58.99	59.17	58.46	58.96
7802	NYSE	MSM	Wed, May 17, 2023	58.23	59.19	57.99	58.95
7801	NYSE	MSM	Tue, May 16, 2023	57.47	57.97	57.32	57.56
7800	NYSE	MSM	Mon, May 15, 2023	57.47	58.21	57.37	57.78
7799	NYSE	MSM	Fri, May 12, 2023	57.82	57.82	56.77	57.12
7798	NYSE	MSM	Thu, May 11, 2023	56.43	57.39	56.41	57.28
7797	NYSE	MSM	Wed, May 10, 2023	58.28	58.28	56.49	57.03
7796	NYSE	MSM	Tue, May 9, 2023	57.51	57.82	57.12	57.37
7795	NYSE	MSM	Mon, May 8, 2023	58.57	58.75	57.51	57.96
7794	NYSE	MSM	Fri, May 5, 2023	57.34	58.04	57.12	57.97
7793	NYSE	MSM	Thu, May 4, 2023	56.04	56.24	54.84	55.81
7792	NYSE	MSM	Wed, May 3, 2023	58.08	58.74	56.71	56.79
7791	NYSE	MSM	Tue, May 2, 2023	59.28	59.28	57.17	57.83
7790	NYSE	MSM	Mon, May 1, 2023	60.18	60.74	59.40	59.45
7789	NYSE	MSM	Fri, Apr 28, 2023	59.48	60.43	59.48	59.97
7788	NYSE	MSM	Thu, Apr 27, 2023	58.07	60.17	57.77	59.97
7787	NYSE	MSM	Wed, Apr 26, 2023	57.79	59.30	57.20	57.75
7786	NYSE	MSM	Tue, Apr 25, 2023	60.16	60.17	58.81	58.87
7785	NYSE	MSM	Mon, Apr 24, 2023	61.54	61.62	60.00	60.96
7784	NYSE	MSM	Fri, Apr 21, 2023	61.68	62.13	60.60	61.50
7783	NYSE	MSM	Thu, Apr 20, 2023	61.51	62.29	61.51	61.76
7782	NYSE	MSM	Wed, Apr 19, 2023	61.07	62.35	60.63	62.02
7781	NYSE	MSM	Tue, Apr 18, 2023	60.16	61.47	59.94	61.21
7780	NYSE	MSM	Mon, Apr 17, 2023	59.63	60.59	59.25	60.41
7779	NYSE	MSM	Fri, Apr 14, 2023	60.12	60.70	59.53	60.09
7778	NYSE	MSM	Thu, Apr 13, 2023	58.72	59.52	58.08	59.31
7777	NYSE	MSM	Wed, Apr 12, 2023	58.93	59.24	58.13	58.38
7776	NYSE	MSM	Tue, Apr 11, 2023	58.33	59.41	58.16	58.63
7775	NYSE	MSM	Mon, Apr 10, 2023	56.01	58.11	56.01	58.07
7774	NYSE	MSM	Thu, Apr 6, 2023	55.88	56.53	55.77	56.28
7773	NYSE	MSM	Wed, Apr 5, 2023	55.51	56.11	55.11	55.82
7772	NYSE	MSM	Tue, Apr 4, 2023	58.27	58.30	55.63	56.19
7771	NYSE	MSM	Mon, Apr 3, 2023	58.82	59.20	58.08	58.30
7770	NYSE	MSM	Fri, Mar 31, 2023	58.79	59.41	58.25	59.09
7769	NYSE	MSM	Thu, Mar 30, 2023	59.39	59.46	58.27	58.32
7768	NYSE	MSM	Wed, Mar 29, 2023	59.12	59.18	57.60	58.71
7767	NYSE	MSM	Tue, Mar 28, 2023	58.56	59.08	57.97	58.74
7766	NYSE	MSM	Mon, Mar 27, 2023	58.48	59.00	57.89	58.62
7765	NYSE	MSM	Fri, Mar 24, 2023	57.03	57.03	54.57	56.75
7764	NYSE	MSM	Thu, Mar 23, 2023	58.94	60.29	57.75	58.17
7763	NYSE	MSM	Wed, Mar 22, 2023	59.75	60.56	58.81	58.85
7762	NYSE	MSM	Tue, Mar 21, 2023	58.72	60.41	58.37	59.85
7761	NYSE	MSM	Mon, Mar 20, 2023	55.85	57.13	55.78	56.69
7760	NYSE	MSM	Fri, Mar 17, 2023	56.38	56.42	54.61	54.85
7759	NYSE	MSM	Thu, Mar 16, 2023	55.02	57.38	54.05	56.96
7758	NYSE	MSM	Wed, Mar 15, 2023	56.71	57.17	55.14	55.93
7757	NYSE	MSM	Tue, Mar 14, 2023	57.47	59.11	56.89	58.99
7756	NYSE	MSM	Mon, Mar 13, 2023	56.28	57.75	53.48	55.11
7755	NYSE	MSM	Fri, Mar 10, 2023	61.87	61.87	57.63	58.39
7754	NYSE	MSM	Thu, Mar 9, 2023	66.00	66.35	62.64	62.85
7753	NYSE	MSM	Wed, Mar 8, 2023	65.88	66.61	65.55	66.51
7752	NYSE	MSM	Tue, Mar 7, 2023	66.30	66.64	65.58	65.82
7751	NYSE	MSM	Mon, Mar 6, 2023	67.32	67.50	66.07	66.41
7750	NYSE	MSM	Fri, Mar 3, 2023	67.06	67.44	66.43	67.37
7749	NYSE	MSM	Thu, Mar 2, 2023	66.24	66.60	65.47	66.59
7748	NYSE	MSM	Wed, Mar 1, 2023	66.83	67.46	66.52	67.07
7747	NYSE	MSM	Tue, Feb 28, 2023	66.62	68.00	66.54	66.83
7746	NYSE	MSM	Mon, Feb 27, 2023	67.40	67.57	66.60	66.49
7745	NYSE	MSM	Fri, Feb 24, 2023	65.36	66.82	64.88	66.72
7744	NYSE	MSM	Thu, Feb 23, 2023	66.87	67.13	65.40	65.97
7743	NYSE	MSM	Wed, Feb 22, 2023	66.48	66.93	66.05	66.42
7742	NYSE	MSM	Tue, Feb 21, 2023	66.86	67.42	66.36	66.65
7741	NYSE	MSM	Fri, Feb 17, 2023	66.62	67.68	66.57	67.54
7740	NYSE	MSM	Thu, Feb 16, 2023	66.41	67.60	66.15	66.97
7739	NYSE	MSM	Wed, Feb 15, 2023	66.52	67.31	66.45	67.10
7738	NYSE	MSM	Tue, Feb 14, 2023	67.37	68.00	66.86	67.12
7737	NYSE	MSM	Mon, Feb 13, 2023	66.28	67.47	66.05	67.45
7736	NYSE	MSM	Fri, Feb 10, 2023	66.23	66.63	65.71	66.38
7735	NYSE	MSM	Thu, Feb 9, 2023	68.07	68.64	66.35	66.45
7734	NYSE	MSM	Wed, Feb 8, 2023	67.41	68.20	67.12	67.62
7733	NYSE	MSM	Tue, Feb 7, 2023	66.74	68.17	66.62	68.04
7732	NYSE	MSM	Mon, Feb 6, 2023	66.74	67.36	66.44	67.24
7731	NYSE	MSM	Fri, Feb 3, 2023	66.56	68.08	66.49	67.47
7730	NYSE	MSM	Thu, Feb 2, 2023	68.04	68.77	66.95	67.22
7729	NYSE	MSM	Wed, Feb 1, 2023	66.79	68.28	66.18	67.62
7728	NYSE	MSM	Tue, Jan 31, 2023	66.21	67.43	65.76	67.41
7727	NYSE	MSM	Mon, Jan 30, 2023	65.90	67.35	65.89	66.21
7726	NYSE	MSM	Fri, Jan 27, 2023	66.24	67.63	66.11	66.37
7725	NYSE	MSM	Thu, Jan 26, 2023	67.06	67.77	66.01	66.30
7724	NYSE	MSM	Wed, Jan 25, 2023	61.23	66.06	59.71	65.78
7723	NYSE	MSM	Tue, Jan 24, 2023	63.57	64.35	62.71	62.97
7722	NYSE	MSM	Mon, Jan 23, 2023	61.48	63.56	61.08	63.51
7721	NYSE	MSM	Fri, Jan 20, 2023	60.53	61.81	59.98	61.79
7720	NYSE	MSM	Thu, Jan 19, 2023	60.59	60.59	59.57	60.26
7719	NYSE	MSM	Wed, Jan 18, 2023	62.73	63.25	61.62	61.63
7718	NYSE	MSM	Tue, Jan 17, 2023	62.32	63.30	62.25	63.10
7717	NYSE	MSM	Fri, Jan 13, 2023	61.74	63.07	61.45	62.61
7716	NYSE	MSM	Thu, Jan 12, 2023	61.99	62.82	61.57	62.55
7715	NYSE	MSM	Wed, Jan 11, 2023	61.01	61.67	60.86	61.59
7714	NYSE	MSM	Tue, Jan 10, 2023	60.09	60.88	59.87	60.66
7713	NYSE	MSM	Mon, Jan 9, 2023	60.66	61.23	60.14	60.44
7712	NYSE	MSM	Fri, Jan 6, 2023	58.83	60.30	58.61	60.10
7711	NYSE	MSM	Thu, Jan 5, 2023	57.86	58.56	57.20	58.20
7710	NYSE	MSM	Wed, Jan 4, 2023	59.86	59.86	57.87	58.04
7709	NYSE	MSM	Tue, Jan 3, 2023	59.12	60.16	58.91	59.47
7708	NYSE	MSM	Fri, Dec 30, 2022	58.35	58.88	58.00	58.37
7707	NYSE	MSM	Thu, Dec 29, 2022	57.55	59.07	57.46	58.94
7706	NYSE	MSM	Wed, Dec 28, 2022	57.59	58.12	57.11	57.14
7705	NYSE	MSM	Tue, Dec 27, 2022	58.20	58.34	57.41	57.75
7704	NYSE	MSM	Fri, Dec 23, 2022	57.65	58.14	57.13	57.94
7703	NYSE	MSM	Thu, Dec 22, 2022	58.11	58.11	56.19	57.70
7702	NYSE	MSM	Wed, Dec 21, 2022	58.48	59.25	57.79	58.65
7701	NYSE	MSM	Tue, Dec 20, 2022	57.41	58.24	57.06	57.63
7700	NYSE	MSM	Mon, Dec 19, 2022	57.55	57.93	56.85	57.38
7699	NYSE	MSM	Fri, Dec 16, 2022	57.03	57.75	56.57	57.37
7698	NYSE	MSM	Thu, Dec 15, 2022	59.15	59.25	57.58	57.89
7697	NYSE	MSM	Wed, Dec 14, 2022	60.14	60.81	59.60	59.99
7696	NYSE	MSM	Tue, Dec 13, 2022	62.77	63.37	59.93	60.60
7695	NYSE	MSM	Mon, Dec 12, 2022	59.86	61.22	59.10	61.03
7694	NYSE	MSM	Fri, Dec 9, 2022	59.64	60.20	59.33	59.81
7693	NYSE	MSM	Thu, Dec 8, 2022	60.68	60.74	59.90	60.04
7692	NYSE	MSM	Wed, Dec 7, 2022	60.96	61.05	60.20	60.20
7691	NYSE	MSM	Tue, Dec 6, 2022	61.29	62.02	60.37	61.13
7690	NYSE	MSM	Mon, Dec 5, 2022	63.35	63.35	60.93	61.55
7689	NYSE	MSM	Fri, Dec 2, 2022	63.90	64.72	63.76	63.92
7688	NYSE	MSM	Thu, Dec 1, 2022	64.36	64.80	63.60	64.60
7687	NYSE	MSM	Wed, Nov 30, 2022	63.11	64.29	61.82	64.25
7686	NYSE	MSM	Tue, Nov 29, 2022	62.85	63.84	62.85	63.07
7685	NYSE	MSM	Mon, Nov 28, 2022	64.00	64.46	62.88	63.10
7684	NYSE	MSM	Fri, Nov 25, 2022	64.03	64.77	63.85	64.72
7683	NYSE	MSM	Wed, Nov 23, 2022	63.89	64.61	63.81	64.08
7682	NYSE	MSM	Tue, Nov 22, 2022	63.63	64.21	63.11	64.06
7681	NYSE	MSM	Mon, Nov 21, 2022	62.89	63.84	62.65	63.22
7680	NYSE	MSM	Fri, Nov 18, 2022	63.80	63.81	62.61	63.40
7679	NYSE	MSM	Thu, Nov 17, 2022	62.76	63.19	62.24	62.73
7678	NYSE	MSM	Wed, Nov 16, 2022	65.04	65.04	63.57	63.90
7677	NYSE	MSM	Tue, Nov 15, 2022	65.34	66.61	64.87	65.53
7676	NYSE	MSM	Mon, Nov 14, 2022	66.08	66.17	64.61	64.62
7675	NYSE	MSM	Fri, Nov 11, 2022	66.47	66.96	65.91	66.52
7674	NYSE	MSM	Thu, Nov 10, 2022	64.41	65.76	63.55	65.70
7673	NYSE	MSM	Wed, Nov 9, 2022	63.07	63.60	61.85	62.05
7672	NYSE	MSM	Tue, Nov 8, 2022	63.93	64.40	63.12	63.66
7671	NYSE	MSM	Mon, Nov 7, 2022	63.75	64.03	63.03	63.83
7670	NYSE	MSM	Fri, Nov 4, 2022	63.33	63.69	61.98	63.02
7669	NYSE	MSM	Thu, Nov 3, 2022	61.40	62.82	60.81	62.35
7668	NYSE	MSM	Wed, Nov 2, 2022	62.69	63.96	62.08	62.18
7667	NYSE	MSM	Tue, Nov 1, 2022	62.56	63.48	62.55	62.84
7666	NYSE	MSM	Mon, Oct 31, 2022	61.02	62.83	60.77	61.87
7665	NYSE	MSM	Fri, Oct 28, 2022	58.72	62.21	58.62	61.43
7664	NYSE	MSM	Thu, Oct 27, 2022	56.69	59.44	56.23	58.51
7663	NYSE	MSM	Wed, Oct 26, 2022	54.22	56.74	52.42	55.91
7662	NYSE	MSM	Tue, Oct 25, 2022	52.92	54.52	52.83	54.50
7661	NYSE	MSM	Mon, Oct 24, 2022	52.47	53.36	51.88	52.92
7660	NYSE	MSM	Fri, Oct 21, 2022	51.26	52.46	50.67	52.23
7659	NYSE	MSM	Thu, Oct 20, 2022	52.64	52.89	50.97	51.20
7658	NYSE	MSM	Wed, Oct 19, 2022	52.71	53.37	52.05	52.46
7657	NYSE	MSM	Tue, Oct 18, 2022	54.69	55.00	52.99	53.56
7656	NYSE	MSM	Mon, Oct 17, 2022	53.70	54.37	52.57	52.96
7655	NYSE	MSM	Fri, Oct 14, 2022	54.83	55.46	51.91	52.19
7654	NYSE	MSM	Thu, Oct 13, 2022	50.84	54.57	49.31	54.37
7653	NYSE	MSM	Wed, Oct 12, 2022	52.53	52.91	51.97	52.09
7652	NYSE	MSM	Tue, Oct 11, 2022	53.16	53.69	52.18	52.72
7651	NYSE	MSM	Mon, Oct 10, 2022	54.97	55.15	53.51	53.53
7650	NYSE	MSM	Fri, Oct 7, 2022	55.26	55.26	53.79	54.33
7649	NYSE	MSM	Thu, Oct 6, 2022	56.26	56.70	55.49	55.84
7648	NYSE	MSM	Wed, Oct 5, 2022	55.97	56.89	55.75	56.58
7647	NYSE	MSM	Tue, Oct 4, 2022	54.74	57.32	54.74	57.22
7646	NYSE	MSM	Mon, Oct 3, 2022	52.87	54.15	51.78	53.54
7645	NYSE	MSM	Fri, Sep 30, 2022	51.99	53.38	51.83	51.91
7644	NYSE	MSM	Thu, Sep 29, 2022	53.03	53.28	51.73	52.04
7643	NYSE	MSM	Wed, Sep 28, 2022	53.56	54.09	53.30	53.94
7642	NYSE	MSM	Tue, Sep 27, 2022	53.80	54.49	52.56	53.19
7641	NYSE	MSM	Mon, Sep 26, 2022	53.77	54.56	53.10	53.39
7640	NYSE	MSM	Fri, Sep 23, 2022	55.67	55.77	53.81	54.43
7639	NYSE	MSM	Thu, Sep 22, 2022	58.10	58.10	56.46	56.64
7638	NYSE	MSM	Tue, Sep 20, 2022	58.90	59.28	57.95	58.19
7637	NYSE	MSM	Mon, Sep 19, 2022	57.85	59.53	57.82	59.49
7636	NYSE	MSM	Fri, Sep 16, 2022	59.45	59.45	57.94	58.62
7635	NYSE	MSM	Thu, Sep 15, 2022	59.10	60.93	59.00	60.13
7634	NYSE	MSM	Wed, Sep 14, 2022	59.72	59.74	58.18	59.27
7633	NYSE	MSM	Tue, Sep 13, 2022	60.62	61.25	59.52	59.81
7632	NYSE	MSM	Mon, Sep 12, 2022	62.54	63.34	62.03	62.24
7631	NYSE	MSM	Fri, Sep 9, 2022	61.50	62.22	61.42	62.04
7630	NYSE	MSM	Thu, Sep 8, 2022	59.42	60.82	58.94	60.82
7629	NYSE	MSM	Wed, Sep 7, 2022	58.36	60.12	58.30	59.94
7628	NYSE	MSM	Tue, Sep 6, 2022	59.36	59.36	57.83	58.82
7627	NYSE	MSM	Fri, Sep 2, 2022	60.74	60.74	58.35	58.77
7626	NYSE	MSM	Thu, Sep 1, 2022	58.76	59.92	58.06	59.85
7625	NYSE	MSM	Wed, Aug 31, 2022	59.91	60.06	59.15	59.31
7624	NYSE	MSM	Tue, Aug 30, 2022	61.13	61.13	59.59	59.57
7623	NYSE	MSM	Mon, Aug 29, 2022	61.07	61.13	60.09	60.61
7622	NYSE	MSM	Fri, Aug 26, 2022	63.62	63.69	61.74	61.77
7621	NYSE	MSM	Thu, Aug 25, 2022	62.54	63.22	62.32	63.22
7620	NYSE	MSM	Wed, Aug 24, 2022	61.88	62.41	61.49	62.05
7619	NYSE	MSM	Tue, Aug 23, 2022	61.89	62.60	61.64	61.91
7618	NYSE	MSM	Mon, Aug 22, 2022	61.39	61.96	60.86	61.50
7617	NYSE	MSM	Fri, Aug 19, 2022	63.52	63.52	62.59	62.66
7616	NYSE	MSM	Thu, Aug 18, 2022	64.49	64.53	63.89	64.21
7615	NYSE	MSM	Wed, Aug 17, 2022	63.87	64.63	63.56	64.30
7614	NYSE	MSM	Tue, Aug 16, 2022	64.27	65.39	64.13	64.87
7613	NYSE	MSM	Mon, Aug 15, 2022	63.88	64.72	63.81	64.66
7612	NYSE	MSM	Fri, Aug 12, 2022	64.20	64.63	63.53	64.55
7611	NYSE	MSM	Thu, Aug 11, 2022	63.69	64.26	63.20	63.56
7610	NYSE	MSM	Wed, Aug 10, 2022	61.81	63.33	61.61	62.81
7609	NYSE	MSM	Tue, Aug 9, 2022	60.97	60.98	60.24	60.72
7608	NYSE	MSM	Mon, Aug 8, 2022	61.29	61.89	60.79	60.80
7607	NYSE	MSM	Fri, Aug 5, 2022	60.06	61.12	59.89	60.96
7606	NYSE	MSM	Thu, Aug 4, 2022	60.93	61.00	60.34	60.40
7605	NYSE	MSM	Wed, Aug 3, 2022	59.14	60.86	58.88	60.61
7604	NYSE	MSM	Tue, Aug 2, 2022	58.84	59.52	58.25	58.72
7603	NYSE	MSM	Mon, Aug 1, 2022	59.31	59.94	58.74	59.50
7602	NYSE	MSM	Fri, Jul 29, 2022	58.83	60.63	58.81	59.81
7601	NYSE	MSM	Thu, Jul 28, 2022	59.09	59.29	57.66	59.10
7600	NYSE	MSM	Wed, Jul 27, 2022	59.19	59.62	56.73	58.93
7599	NYSE	MSM	Tue, Jul 26, 2022	60.20	60.84	59.30	59.57
7598	NYSE	MSM	Mon, Jul 25, 2022	61.18	61.56	60.23	60.75
7597	NYSE	MSM	Fri, Jul 22, 2022	60.46	60.88	59.93	60.52
7596	NYSE	MSM	Thu, Jul 21, 2022	58.77	60.74	58.46	60.52
7595	NYSE	MSM	Wed, Jul 20, 2022	57.53	59.18	57.35	58.93
7594	NYSE	MSM	Tue, Jul 19, 2022	56.30	57.84	56.30	57.63
7593	NYSE	MSM	Mon, Jul 18, 2022	56.07	56.82	55.10	55.37
7592	NYSE	MSM	Fri, Jul 15, 2022	54.23	55.51	53.23	55.05
7591	NYSE	MSM	Thu, Jul 14, 2022	53.56	53.74	52.55	53.08
7590	NYSE	MSM	Wed, Jul 13, 2022	54.13	55.03	53.58	54.67
7589	NYSE	MSM	Tue, Jul 12, 2022	53.98	56.11	53.98	54.90
7588	NYSE	MSM	Mon, Jul 11, 2022	54.73	55.16	54.08	54.61
7587	NYSE	MSM	Fri, Jul 8, 2022	56.78	56.97	55.57	55.83
7586	NYSE	MSM	Thu, Jul 7, 2022	55.78	56.63	55.78	56.40
7585	NYSE	MSM	Wed, Jul 6, 2022	56.09	56.99	54.84	55.19
7584	NYSE	MSM	Tue, Jul 5, 2022	54.65	56.41	54.22	56.40
7583	NYSE	MSM	Fri, Jul 1, 2022	55.70	56.79	54.87	56.00
7582	NYSE	MSM	Thu, Jun 30, 2022	56.17	56.94	55.34	56.02
7581	NYSE	MSM	Wed, Jun 29, 2022	58.20	58.20	56.97	57.43
7580	NYSE	MSM	Tue, Jun 28, 2022	59.62	60.31	58.17	58.23
7579	NYSE	MSM	Mon, Jun 27, 2022	58.62	58.88	57.07	58.84
7578	NYSE	MSM	Fri, Jun 24, 2022	55.68	58.46	55.54	58.05
7577	NYSE	MSM	Thu, Jun 23, 2022	55.94	56.55	54.74	55.33
7576	NYSE	MSM	Wed, Jun 22, 2022	55.67	56.68	55.43	56.37
7575	NYSE	MSM	Tue, Jun 21, 2022	57.84	58.00	56.54	56.66
7574	NYSE	MSM	Fri, Jun 17, 2022	56.01	57.53	56.01	56.23
7573	NYSE	MSM	Thu, Jun 16, 2022	56.25	56.65	55.17	56.25
7572	NYSE	MSM	Wed, Jun 15, 2022	57.88	58.72	56.73	57.85
7571	NYSE	MSM	Mon, Jun 13, 2022	58.20	58.26	56.50	56.78
7570	NYSE	MSM	Fri, Jun 10, 2022	60.96	61.80	59.76	60.02
7569	NYSE	MSM	Thu, Jun 9, 2022	63.73	63.73	62.36	62.40
7568	NYSE	MSM	Wed, Jun 8, 2022	64.23	64.53	63.36	64.07
7567	NYSE	MSM	Tue, Jun 7, 2022	63.28	64.77	63.28	64.73
7566	NYSE	MSM	Mon, Jun 6, 2022	64.41	65.61	64.11	64.53
7565	NYSE	MSM	Fri, Jun 3, 2022	63.90	64.22	63.07	63.29
7564	NYSE	MSM	Thu, Jun 2, 2022	63.60	64.82	62.98	64.59
7563	NYSE	MSM	Wed, Jun 1, 2022	64.36	64.89	62.22	63.25
7562	NYSE	MSM	Tue, May 31, 2022	63.85	64.38	63.38	64.17
7561	NYSE	MSM	Fri, May 27, 2022	63.94	64.47	63.65	64.04
7560	NYSE	MSM	Thu, May 26, 2022	63.20	64.31	63.20	63.48
7559	NYSE	MSM	Wed, May 25, 2022	60.99	62.69	60.70	62.47
7558	NYSE	MSM	Tue, May 24, 2022	61.26	61.52	59.48	61.32
7557	NYSE	MSM	Mon, May 23, 2022	60.92	62.64	60.30	62.16
7556	NYSE	MSM	Fri, May 20, 2022	60.37	60.87	57.76	59.70
7555	NYSE	MSM	Thu, May 19, 2022	59.09	60.02	58.29	59.74
7554	NYSE	MSM	Wed, May 18, 2022	63.08	63.55	59.88	60.16
7553	NYSE	MSM	Tue, May 17, 2022	63.35	64.45	62.77	64.06
7552	NYSE	MSM	Mon, May 16, 2022	62.55	62.71	61.27	61.79
7551	NYSE	MSM	Fri, May 13, 2022	61.38	63.56	61.37	62.61
7550	NYSE	MSM	Thu, May 12, 2022	59.58	60.25	58.43	60.21
7549	NYSE	MSM	Wed, May 11, 2022	60.47	62.10	59.99	60.12
7548	NYSE	MSM	Tue, May 10, 2022	60.66	61.29	59.00	60.46
7547	NYSE	MSM	Mon, May 9, 2022	61.65	62.15	59.74	60.01
7546	NYSE	MSM	Fri, May 6, 2022	63.81	64.29	61.88	62.66
7545	NYSE	MSM	Thu, May 5, 2022	65.75	65.88	63.20	64.59
7544	NYSE	MSM	Wed, May 4, 2022	65.37	67.04	64.19	67.03
7543	NYSE	MSM	Tue, May 3, 2022	63.60	64.63	63.26	64.31
7542	NYSE	MSM	Mon, May 2, 2022	62.41	63.65	61.76	63.47
7541	NYSE	MSM	Fri, Apr 29, 2022	65.57	65.84	61.63	61.85
7540	NYSE	MSM	Thu, Apr 28, 2022	65.77	66.36	63.12	65.84
7539	NYSE	MSM	Wed, Apr 27, 2022	63.40	65.97	63.40	64.64
7538	NYSE	MSM	Tue, Apr 26, 2022	64.75	65.28	63.10	63.10
7537	NYSE	MSM	Mon, Apr 25, 2022	64.00	65.72	63.10	65.54
7536	NYSE	MSM	Fri, Apr 22, 2022	67.10	67.10	64.66	64.67
7535	NYSE	MSM	Thu, Apr 21, 2022	69.95	70.26	67.30	67.53
7534	NYSE	MSM	Wed, Apr 20, 2022	69.30	69.77	68.60	69.15
7533	NYSE	MSM	Tue, Apr 19, 2022	65.69	68.57	65.69	68.22
7532	NYSE	MSM	Mon, Apr 18, 2022	64.88	65.96	64.33	65.66
7531	NYSE	MSM	Thu, Apr 14, 2022	65.04	66.14	65.04	65.31
7530	NYSE	MSM	Wed, Apr 13, 2022	62.90	65.25	62.84	65.03
7529	NYSE	MSM	Tue, Apr 12, 2022	63.93	64.36	62.92	63.34
7528	NYSE	MSM	Mon, Apr 11, 2022	63.69	64.93	63.25	63.44
7527	NYSE	MSM	Fri, Apr 8, 2022	63.41	64.95	63.31	63.84
7526	NYSE	MSM	Thu, Apr 7, 2022	64.37	64.55	62.21	63.43
7525	NYSE	MSM	Wed, Apr 6, 2022	65.26	65.63	64.62	64.80
7524	NYSE	MSM	Tue, Apr 5, 2022	66.37	66.69	65.32	65.85
7523	NYSE	MSM	Mon, Apr 4, 2022	66.78	67.15	65.75	66.44
7522	NYSE	MSM	Fri, Apr 1, 2022	68.74	68.98	66.55	67.27
7521	NYSE	MSM	Thu, Mar 31, 2022	69.09	69.77	67.90	67.90
7520	NYSE	MSM	Wed, Mar 30, 2022	70.54	71.07	68.88	69.36
7519	NYSE	MSM	Tue, Mar 29, 2022	71.66	72.17	70.28	71.26
7518	NYSE	MSM	Mon, Mar 28, 2022	71.20	71.36	69.62	70.45
7517	NYSE	MSM	Fri, Mar 25, 2022	71.60	71.90	70.49	71.18
7516	NYSE	MSM	Thu, Mar 24, 2022	70.92	71.17	70.01	71.17
7515	NYSE	MSM	Wed, Mar 23, 2022	71.24	71.86	70.21	70.34
7514	NYSE	MSM	Tue, Mar 22, 2022	71.01	72.61	70.76	72.02
7513	NYSE	MSM	Mon, Mar 21, 2022	69.66	70.18	68.68	69.45
7512	NYSE	MSM	Fri, Mar 18, 2022	68.82	69.64	67.99	69.27
7511	NYSE	MSM	Thu, Mar 17, 2022	67.48	69.32	66.65	69.22
7510	NYSE	MSM	Wed, Mar 16, 2022	66.95	68.75	66.83	68.47
7509	NYSE	MSM	Tue, Mar 15, 2022	65.01	65.73	64.16	65.65
7508	NYSE	MSM	Mon, Mar 14, 2022	65.22	66.10	64.09	64.48
7507	NYSE	MSM	Fri, Mar 11, 2022	64.97	65.53	63.79	63.88
7506	NYSE	MSM	Thu, Mar 10, 2022	63.37	64.83	63.34	63.94
7505	NYSE	MSM	Wed, Mar 9, 2022	64.52	66.14	64.13	65.12
7504	NYSE	MSM	Tue, Mar 8, 2022	62.34	64.26	60.35	61.76
7503	NYSE	MSM	Mon, Mar 7, 2022	66.43	66.59	61.81	61.86
7502	NYSE	MSM	Fri, Mar 4, 2022	68.74	68.77	66.19	66.87
7501	NYSE	MSM	Thu, Mar 3, 2022	72.15	72.50	69.70	70.53
7500	NYSE	MSM	Wed, Mar 2, 2022	69.67	71.91	68.62	71.70
7499	NYSE	MSM	Tue, Mar 1, 2022	72.74	73.05	68.48	68.88
7498	NYSE	MSM	Mon, Feb 28, 2022	71.60	73.92	71.60	73.50
7497	NYSE	MSM	Fri, Feb 25, 2022	72.20	74.54	72.20	74.20
7496	NYSE	MSM	Thu, Feb 24, 2022	69.35	71.84	68.39	71.55
7495	NYSE	MSM	Wed, Feb 23, 2022	74.33	74.60	71.95	72.30
7494	NYSE	MSM	Tue, Feb 22, 2022	74.16	74.82	72.82	73.66
7493	NYSE	MSM	Fri, Feb 18, 2022	75.67	76.46	74.45	75.04
7492	NYSE	MSM	Thu, Feb 17, 2022	77.42	77.57	75.86	76.00
7491	NYSE	MSM	Wed, Feb 16, 2022	77.98	78.99	77.82	78.54
7490	NYSE	MSM	Tue, Feb 15, 2022	78.36	79.63	78.36	78.78
7489	NYSE	MSM	Mon, Feb 14, 2022	78.42	78.78	75.96	77.13
7488	NYSE	MSM	Fri, Feb 11, 2022	79.98	81.28	77.47	78.41
7487	NYSE	MSM	Thu, Feb 10, 2022	80.32	83.08	79.57	80.15
7486	NYSE	MSM	Wed, Feb 9, 2022	82.28	83.28	80.61	80.89
7485	NYSE	MSM	Tue, Feb 8, 2022	77.94	81.67	77.94	81.43
7484	NYSE	MSM	Mon, Feb 7, 2022	78.00	78.20	76.92	77.37
7483	NYSE	MSM	Fri, Feb 4, 2022	76.80	78.43	76.14	77.74
7482	NYSE	MSM	Thu, Feb 3, 2022	77.80	78.42	75.92	76.09
7481	NYSE	MSM	Wed, Feb 2, 2022	78.06	78.60	76.79	78.02
7480	NYSE	MSM	Tue, Feb 1, 2022	75.02	77.91	74.65	77.76
7479	NYSE	MSM	Mon, Jan 31, 2022	73.02	74.93	72.35	74.90
7478	NYSE	MSM	Fri, Jan 28, 2022	72.12	73.72	71.11	73.64
7477	NYSE	MSM	Thu, Jan 27, 2022	72.72	74.84	71.48	72.29
7476	NYSE	MSM	Wed, Jan 26, 2022	69.03	73.39	68.63	70.97
7475	NYSE	MSM	Tue, Jan 25, 2022	66.56	67.82	64.52	66.73
7474	NYSE	MSM	Mon, Jan 24, 2022	65.31	67.80	64.38	67.53
7473	NYSE	MSM	Fri, Jan 21, 2022	67.60	68.31	66.37	66.70
7472	NYSE	MSM	Thu, Jan 20, 2022	68.93	70.56	68.29	68.45
7471	NYSE	MSM	Wed, Jan 19, 2022	71.72	71.72	68.54	68.56
7470	NYSE	MSM	Tue, Jan 18, 2022	73.02	73.02	70.04	70.40
7469	NYSE	MSM	Fri, Jan 14, 2022	73.24	73.75	72.18	73.73
7468	NYSE	MSM	Thu, Jan 13, 2022	74.80	75.18	74.10	74.57
7467	NYSE	MSM	Wed, Jan 12, 2022	75.61	76.23	74.36	74.48
7466	NYSE	MSM	Tue, Jan 11, 2022	74.78	75.45	73.74	75.39
7465	NYSE	MSM	Mon, Jan 10, 2022	75.15	75.70	72.45	74.55
7464	NYSE	MSM	Fri, Jan 7, 2022	74.48	75.73	74.19	75.71
7463	NYSE	MSM	Thu, Jan 6, 2022	74.28	74.88	72.89	74.46
7462	NYSE	MSM	Wed, Jan 5, 2022	75.12	75.29	72.79	72.86
7461	NYSE	MSM	Tue, Jan 4, 2022	72.84	74.94	72.11	74.03
7460	NYSE	MSM	Mon, Jan 3, 2022	71.07	72.17	70.80	71.64
7459	NYSE	MSM	Fri, Dec 31, 2021	70.34	71.07	70.30	70.42
7458	NYSE	MSM	Thu, Dec 30, 2021	71.83	72.28	70.53	70.64
7457	NYSE	MSM	Wed, Dec 29, 2021	71.48	71.83	71.30	71.48
7456	NYSE	MSM	Tue, Dec 28, 2021	70.74	71.86	70.74	71.48
7455	NYSE	MSM	Mon, Dec 27, 2021	69.40	71.09	69.01	71.04
7454	NYSE	MSM	Thu, Dec 23, 2021	68.77	69.62	68.64	69.16
7453	NYSE	MSM	Wed, Dec 22, 2021	68.44	68.80	67.97	68.60
7452	NYSE	MSM	Tue, Dec 21, 2021	66.69	68.26	66.31	68.12
7451	NYSE	MSM	Mon, Dec 20, 2021	66.59	66.74	64.79	65.84
7450	NYSE	MSM	Fri, Dec 17, 2021	69.26	69.26	67.41	68.04
7449	NYSE	MSM	Thu, Dec 16, 2021	70.40	70.82	68.86	69.42
7448	NYSE	MSM	Wed, Dec 15, 2021	69.16	69.98	68.20	69.59
7447	NYSE	MSM	Tue, Dec 14, 2021	68.03	69.40	67.86	69.06
7446	NYSE	MSM	Mon, Dec 13, 2021	69.31	69.31	67.90	68.32
7445	NYSE	MSM	Fri, Dec 10, 2021	70.84	71.11	68.60	69.62
7444	NYSE	MSM	Thu, Dec 9, 2021	71.22	71.84	70.41	70.47
7443	NYSE	MSM	Wed, Dec 8, 2021	72.90	72.90	71.36	71.78
7442	NYSE	MSM	Tue, Dec 7, 2021	72.50	73.93	72.33	72.79
7441	NYSE	MSM	Mon, Dec 6, 2021	71.63	72.49	70.38	71.56
7440	NYSE	MSM	Fri, Dec 3, 2021	73.00	73.07	69.52	70.19
7439	NYSE	MSM	Thu, Dec 2, 2021	70.21	72.72	69.62	72.41
7438	NYSE	MSM	Wed, Dec 1, 2021	72.94	73.73	69.67	69.70
7437	NYSE	MSM	Tue, Nov 30, 2021	72.50	72.70	70.70	71.01
7436	NYSE	MSM	Mon, Nov 29, 2021	74.15	74.41	72.71	73.25
7435	NYSE	MSM	Wed, Nov 24, 2021	75.47	76.57	75.36	76.46
7434	NYSE	MSM	Tue, Nov 23, 2021	75.49	76.16	75.06	76.07
7433	NYSE	MSM	Mon, Nov 22, 2021	75.05	76.18	74.43	75.19
7432	NYSE	MSM	Fri, Nov 19, 2021	74.24	74.59	73.18	73.99
7431	NYSE	MSM	Thu, Nov 18, 2021	75.21	75.70	74.44	74.96
7430	NYSE	MSM	Wed, Nov 17, 2021	75.74	75.74	74.24	75.15
7429	NYSE	MSM	Tue, Nov 16, 2021	75.75	76.34	74.94	75.78
7428	NYSE	MSM	Mon, Nov 15, 2021	77.17	77.17	75.77	76.10
7427	NYSE	MSM	Fri, Nov 12, 2021	76.74	77.33	76.21	76.63
7426	NYSE	MSM	Thu, Nov 11, 2021	75.21	76.84	74.97	76.66
7425	NYSE	MSM	Wed, Nov 10, 2021	75.83	75.88	74.36	74.98
7424	NYSE	MSM	Tue, Nov 9, 2021	76.24	76.74	75.11	75.82
7423	NYSE	MSM	Mon, Nov 8, 2021	75.92	76.98	75.50	76.73
7422	NYSE	MSM	Fri, Nov 5, 2021	75.02	76.35	74.76	75.22
7421	NYSE	MSM	Thu, Nov 4, 2021	76.28	76.47	73.79	74.53
7420	NYSE	MSM	Wed, Nov 3, 2021	74.41	76.60	74.41	76.24
7419	NYSE	MSM	Tue, Nov 2, 2021	74.56	75.18	74.16	74.83
7418	NYSE	MSM	Mon, Nov 1, 2021	73.46	74.68	73.34	74.49
7417	NYSE	MSM	Thu, Oct 28, 2021	73.40	74.15	72.80	73.80
7416	NYSE	MSM	Wed, Oct 27, 2021	76.52	77.26	72.51	72.54
7415	NYSE	MSM	Tue, Oct 26, 2021	77.89	78.60	77.27	77.39
7414	NYSE	MSM	Mon, Oct 25, 2021	77.50	77.92	76.84	77.66
7413	NYSE	MSM	Fri, Oct 22, 2021	75.90	77.65	75.52	77.26
7412	NYSE	MSM	Thu, Oct 21, 2021	75.78	76.29	74.58	75.66
7411	NYSE	MSM	Wed, Oct 20, 2021	74.61	76.45	74.22	76.19
7410	NYSE	MSM	Tue, Oct 19, 2021	75.36	75.50	74.57	74.81
7409	NYSE	MSM	Mon, Oct 18, 2021	74.31	75.51	74.21	75.17
7408	NYSE	MSM	Fri, Oct 15, 2021	74.32	75.09	74.06	74.41
7407	NYSE	MSM	Thu, Oct 14, 2021	72.96	73.24	72.33	73.12
7406	NYSE	MSM	Wed, Oct 13, 2021	73.13	73.30	71.36	71.98
7405	NYSE	MSM	Tue, Oct 12, 2021	72.52	73.42	72.30	72.98
7404	NYSE	MSM	Mon, Oct 11, 2021	73.46	74.17	72.65	72.66
7403	NYSE	MSM	Fri, Oct 8, 2021	72.41	73.62	72.18	73.02
7402	NYSE	MSM	Thu, Oct 7, 2021	71.53	73.19	71.50	72.52
7401	NYSE	MSM	Wed, Oct 6, 2021	69.93	71.06	69.09	70.66
7400	NYSE	MSM	Tue, Oct 5, 2021	70.07	71.33	69.36	70.73
7399	NYSE	MSM	Mon, Oct 4, 2021	69.77	70.82	68.93	69.25
7398	NYSE	MSM	Fri, Oct 1, 2021	68.17	70.41	67.63	69.84
7397	NYSE	MSM	Thu, Sep 30, 2021	69.51	69.79	67.95	67.96
7396	NYSE	MSM	Wed, Sep 29, 2021	69.15	69.31	68.12	69.06
7395	NYSE	MSM	Tue, Sep 28, 2021	70.51	71.14	68.61	68.72
7394	NYSE	MSM	Mon, Sep 27, 2021	70.00	71.16	69.87	70.38
7393	NYSE	MSM	Fri, Sep 24, 2021	68.02	69.51	68.02	69.30
7392	NYSE	MSM	Thu, Sep 23, 2021	66.77	68.38	66.11	68.22
7391	NYSE	MSM	Wed, Sep 22, 2021	65.29	66.50	65.03	65.90
7390	NYSE	MSM	Tue, Sep 21, 2021	66.01	66.01	64.10	64.62
7389	NYSE	MSM	Mon, Sep 20, 2021	65.56	66.05	64.10	65.22
7388	NYSE	MSM	Fri, Sep 17, 2021	66.84	67.75	66.53	67.58
7387	NYSE	MSM	Thu, Sep 16, 2021	67.06	67.08	66.04	66.56
7386	NYSE	MSM	Wed, Sep 15, 2021	65.55	66.81	65.37	66.70
7385	NYSE	MSM	Tue, Sep 14, 2021	68.00	68.00	65.56	65.68
7384	NYSE	MSM	Mon, Sep 13, 2021	67.30	67.60	66.61	67.57
7383	NYSE	MSM	Fri, Sep 10, 2021	68.42	68.42	66.66	66.78
7382	NYSE	MSM	Thu, Sep 9, 2021	66.77	68.67	66.77	68.14
7381	NYSE	MSM	Wed, Sep 8, 2021	67.23	67.75	66.78	67.13
7380	NYSE	MSM	Tue, Sep 7, 2021	67.89	68.72	67.51	67.72
7379	NYSE	MSM	Fri, Sep 3, 2021	69.03	69.66	68.00	68.05
7378	NYSE	MSM	Thu, Sep 2, 2021	69.21	69.53	68.78	69.30
7377	NYSE	MSM	Wed, Sep 1, 2021	69.18	69.29	68.01	69.22
7376	NYSE	MSM	Tue, Aug 31, 2021	68.96	69.82	68.40	69.10
7375	NYSE	MSM	Mon, Aug 30, 2021	70.90	70.90	69.16	69.01
7374	NYSE	MSM	Fri, Aug 27, 2021	68.61	70.86	68.61	70.78
7373	NYSE	MSM	Thu, Aug 26, 2021	69.85	69.85	68.64	68.73
7372	NYSE	MSM	Wed, Aug 25, 2021	69.03	70.38	68.59	69.48
7371	NYSE	MSM	Tue, Aug 24, 2021	68.28	68.98	68.28	68.71
7370	NYSE	MSM	Mon, Aug 23, 2021	67.26	68.13	66.84	67.81
7369	NYSE	MSM	Fri, Aug 20, 2021	65.60	66.69	65.38	66.64
7368	NYSE	MSM	Thu, Aug 19, 2021	66.05	67.04	65.20	65.62
7367	NYSE	MSM	Wed, Aug 18, 2021	67.55	68.47	66.93	67.07
7366	NYSE	MSM	Tue, Aug 17, 2021	67.71	68.08	66.43	67.57
7365	NYSE	MSM	Mon, Aug 16, 2021	68.36	68.86	67.28	68.32
7364	NYSE	MSM	Fri, Aug 13, 2021	69.34	69.50	68.50	68.88
7363	NYSE	MSM	Thu, Aug 12, 2021	69.23	69.52	68.66	69.37
7362	NYSE	MSM	Wed, Aug 11, 2021	68.59	68.96	68.17	68.90
7361	NYSE	MSM	Tue, Aug 10, 2021	67.88	68.86	67.26	68.38
7360	NYSE	MSM	Mon, Aug 9, 2021	67.60	68.53	66.98	68.04
7359	NYSE	MSM	Fri, Aug 6, 2021	67.39	68.12	67.04	67.68
7358	NYSE	MSM	Thu, Aug 5, 2021	65.45	66.64	65.28	66.62
7357	NYSE	MSM	Wed, Aug 4, 2021	65.04	65.91	64.83	65.24
7356	NYSE	MSM	Tue, Aug 3, 2021	66.26	66.26	64.11	65.77
7355	NYSE	MSM	Mon, Aug 2, 2021	67.20	68.36	65.93	65.97
7354	NYSE	MSM	Fri, Jul 30, 2021	66.97	68.15	66.21	66.54
7353	NYSE	MSM	Thu, Jul 29, 2021	67.94	68.26	67.08	67.34
7352	NYSE	MSM	Wed, Jul 28, 2021	64.76	67.36	64.68	66.62
7351	NYSE	MSM	Tue, Jul 27, 2021	64.65	65.44	64.08	64.99
7350	NYSE	MSM	Mon, Jul 26, 2021	65.03	66.11	65.03	65.67
7349	NYSE	MSM	Fri, Jul 23, 2021	64.97	65.31	64.50	65.17
7348	NYSE	MSM	Thu, Jul 22, 2021	65.08	65.08	64.05	64.41
7347	NYSE	MSM	Wed, Jul 21, 2021	64.46	65.49	63.99	65.22
7346	NYSE	MSM	Tue, Jul 20, 2021	60.91	64.04	60.80	63.63
7345	NYSE	MSM	Mon, Jul 19, 2021	62.21	62.49	60.80	61.25
7344	NYSE	MSM	Fri, Jul 16, 2021	65.86	65.86	63.80	63.97
7343	NYSE	MSM	Thu, Jul 15, 2021	64.34	65.79	64.34	65.28
7342	NYSE	MSM	Wed, Jul 14, 2021	66.10	66.93	64.97	65.13
7341	NYSE	MSM	Tue, Jul 13, 2021	66.81	67.23	66.04	66.11
7340	NYSE	MSM	Mon, Jul 12, 2021	65.07	66.95	64.73	66.68
7339	NYSE	MSM	Fri, Jul 9, 2021	64.37	65.38	63.53	65.36
7338	NYSE	MSM	Thu, Jul 8, 2021	62.89	63.93	61.96	63.18
7337	NYSE	MSM	Wed, Jul 7, 2021	63.88	64.67	63.04	64.48
7336	NYSE	MSM	Tue, Jul 6, 2021	65.16	65.39	63.81	64.52
7335	NYSE	MSM	Fri, Jul 2, 2021	65.86	65.86	64.80	65.18
7334	NYSE	MSM	Thu, Jul 1, 2021	65.53	65.88	64.92	65.69
7333	NYSE	MSM	Wed, Jun 30, 2021	64.32	65.19	64.11	64.86
7332	NYSE	MSM	Tue, Jun 29, 2021	64.85	65.35	64.15	64.59
7331	NYSE	MSM	Mon, Jun 28, 2021	65.98	65.98	63.63	64.09
7330	NYSE	MSM	Fri, Jun 25, 2021	65.40	66.72	64.97	65.93
7329	NYSE	MSM	Thu, Jun 24, 2021	64.79	65.24	63.86	64.95
7328	NYSE	MSM	Wed, Jun 23, 2021	63.30	64.47	62.95	64.22
7327	NYSE	MSM	Tue, Jun 22, 2021	61.98	62.61	60.77	62.25
7326	NYSE	MSM	Mon, Jun 21, 2021	61.30	62.98	61.08	62.20
7325	NYSE	MSM	Fri, Jun 18, 2021	61.67	62.23	60.41	60.57
7324	NYSE	MSM	Thu, Jun 17, 2021	65.06	65.06	61.82	62.68
7323	NYSE	MSM	Wed, Jun 16, 2021	64.85	65.13	63.66	64.74
7322	NYSE	MSM	Tue, Jun 15, 2021	64.82	65.90	64.24	65.08
7321	NYSE	MSM	Mon, Jun 14, 2021	65.40	65.40	64.16	64.85
7320	NYSE	MSM	Fri, Jun 11, 2021	64.01	65.42	64.00	65.39
7319	NYSE	MSM	Thu, Jun 10, 2021	65.36	65.82	63.74	63.78
7318	NYSE	MSM	Wed, Jun 9, 2021	65.50	65.56	64.22	64.60
7317	NYSE	MSM	Tue, Jun 8, 2021	65.04	66.29	63.70	65.99
7316	NYSE	MSM	Mon, Jun 7, 2021	67.27	67.73	65.51	65.52
7315	NYSE	MSM	Fri, Jun 4, 2021	68.17	68.66	66.66	67.13
7314	NYSE	MSM	Thu, Jun 3, 2021	67.93	68.52	67.65	68.31
7313	NYSE	MSM	Wed, Jun 2, 2021	70.04	70.04	68.29	68.37
7312	NYSE	MSM	Tue, Jun 1, 2021	70.08	70.57	69.40	69.83
7311	NYSE	MSM	Fri, May 28, 2021	69.30	69.51	67.94	69.28
7310	NYSE	MSM	Thu, May 27, 2021	69.27	69.52	68.40	68.97
7309	NYSE	MSM	Wed, May 26, 2021	67.76	68.47	67.02	68.39
7308	NYSE	MSM	Tue, May 25, 2021	69.26	70.40	67.75	67.75
7307	NYSE	MSM	Mon, May 24, 2021	69.15	69.56	68.75	69.02
7306	NYSE	MSM	Fri, May 21, 2021	68.91	69.80	68.59	68.79
7305	NYSE	MSM	Thu, May 20, 2021	67.77	68.60	66.74	67.99
7304	NYSE	MSM	Wed, May 19, 2021	67.10	68.16	65.86	67.65
7303	NYSE	MSM	Tue, May 18, 2021	70.05	70.39	68.25	68.36
7302	NYSE	MSM	Mon, May 17, 2021	69.59	70.16	68.27	70.08
7301	NYSE	MSM	Fri, May 14, 2021	68.74	70.48	68.42	70.17
7300	NYSE	MSM	Thu, May 13, 2021	65.84	68.61	65.57	68.30
7299	NYSE	MSM	Wed, May 12, 2021	67.44	68.49	65.38	65.68
7298	NYSE	MSM	Tue, May 11, 2021	67.16	68.69	66.72	67.51
7297	NYSE	MSM	Mon, May 10, 2021	70.58	70.95	68.44	68.47
7296	NYSE	MSM	Fri, May 7, 2021	70.51	71.40	70.29	70.35
7295	NYSE	MSM	Thu, May 6, 2021	71.65	71.93	70.00	71.58
7294	NYSE	MSM	Wed, May 5, 2021	71.59	72.20	70.03	71.34
7293	NYSE	MSM	Tue, May 4, 2021	70.15	71.46	68.95	71.05
7292	NYSE	MSM	Mon, May 3, 2021	70.09	71.11	69.10	70.57
7291	NYSE	MSM	Fri, Apr 30, 2021	69.02	69.70	68.30	69.19
7290	NYSE	MSM	Thu, Apr 29, 2021	70.52	70.95	69.10	69.40
7289	NYSE	MSM	Wed, Apr 28, 2021	68.51	70.39	67.75	69.92
7288	NYSE	MSM	Tue, Apr 27, 2021	68.83	68.83	66.00	68.27
7287	NYSE	MSM	Mon, Apr 26, 2021	69.96	70.48	69.50	69.80
7286	NYSE	MSM	Fri, Apr 23, 2021	67.04	69.82	67.04	69.29
7285	NYSE	MSM	Thu, Apr 22, 2021	67.32	67.93	66.39	66.83
7284	NYSE	MSM	Wed, Apr 21, 2021	66.46	67.27	65.90	67.14
7283	NYSE	MSM	Tue, Apr 20, 2021	68.00	68.28	65.68	66.54
7282	NYSE	MSM	Mon, Apr 19, 2021	69.61	69.87	68.19	68.62
7281	NYSE	MSM	Fri, Apr 16, 2021	70.00	70.18	69.16	69.93
7280	NYSE	MSM	Thu, Apr 15, 2021	68.82	69.59	67.80	69.01
7279	NYSE	MSM	Wed, Apr 14, 2021	67.09	69.43	66.91	68.53
7278	NYSE	MSM	Tue, Apr 13, 2021	67.77	67.77	66.34	66.89
7277	NYSE	MSM	Mon, Apr 12, 2021	67.30	68.35	67.11	68.20
7276	NYSE	MSM	Fri, Apr 9, 2021	67.55	67.55	66.19	67.10
7275	NYSE	MSM	Thu, Apr 8, 2021	66.39	66.88	65.20	66.79
7274	NYSE	MSM	Wed, Apr 7, 2021	66.29	66.56	65.63	66.46
7273	NYSE	MSM	Tue, Apr 6, 2021	66.78	67.51	65.48	66.14
7272	NYSE	MSM	Mon, Apr 5, 2021	66.64	66.92	66.07	66.68
7271	NYSE	MSM	Thu, Apr 1, 2021	64.39	65.81	64.35	65.78
7270	NYSE	MSM	Wed, Mar 31, 2021	64.42	64.94	63.89	64.06
7269	NYSE	MSM	Tue, Mar 30, 2021	63.37	64.53	62.97	64.23
7268	NYSE	MSM	Mon, Mar 29, 2021	63.82	64.67	62.29	62.93
7267	NYSE	MSM	Fri, Mar 26, 2021	64.57	65.20	63.45	64.70
7266	NYSE	MSM	Thu, Mar 25, 2021	61.19	63.86	60.63	63.59
7265	NYSE	MSM	Wed, Mar 24, 2021	62.87	63.87	61.42	61.46
7264	NYSE	MSM	Tue, Mar 23, 2021	63.41	64.00	61.50	61.98
7263	NYSE	MSM	Mon, Mar 22, 2021	64.55	65.02	63.81	64.18
7262	NYSE	MSM	Fri, Mar 19, 2021	66.25	66.69	64.75	64.89
7261	NYSE	MSM	Thu, Mar 18, 2021	68.28	68.94	66.42	66.68
7260	NYSE	MSM	Wed, Mar 17, 2021	67.09	67.72	66.12	67.68
7259	NYSE	MSM	Tue, Mar 16, 2021	66.81	67.05	65.80	66.51
7258	NYSE	MSM	Mon, Mar 15, 2021	67.24	67.74	66.19	67.29
7257	NYSE	MSM	Fri, Mar 12, 2021	67.24	67.92	66.48	67.23
7256	NYSE	MSM	Thu, Mar 11, 2021	64.96	66.48	64.75	66.06
7255	NYSE	MSM	Wed, Mar 10, 2021	64.90	65.82	64.90	65.39
7254	NYSE	MSM	Tue, Mar 9, 2021	64.29	65.24	62.61	64.62
7253	NYSE	MSM	Mon, Mar 8, 2021	63.97	65.78	63.50	64.76
7252	NYSE	MSM	Fri, Mar 5, 2021	63.68	63.77	59.95	63.04
7251	NYSE	MSM	Thu, Mar 4, 2021	63.36	64.08	60.89	62.21
7250	NYSE	MSM	Wed, Mar 3, 2021	63.09	64.51	62.74	63.44
7249	NYSE	MSM	Tue, Mar 2, 2021	63.76	64.00	62.42	62.45
7248	NYSE	MSM	Mon, Mar 1, 2021	62.45	64.56	62.30	64.03
7247	NYSE	MSM	Fri, Feb 26, 2021	62.82	63.59	60.00	61.08
7246	NYSE	MSM	Thu, Feb 25, 2021	64.47	65.24	62.85	62.86
7245	NYSE	MSM	Wed, Feb 24, 2021	61.96	64.47	61.55	64.42
7244	NYSE	MSM	Tue, Feb 23, 2021	60.64	61.87	60.08	61.55
7243	NYSE	MSM	Mon, Feb 22, 2021	59.12	61.12	58.85	60.58
7242	NYSE	MSM	Fri, Feb 19, 2021	57.64	59.17	57.55	59.16
7241	NYSE	MSM	Thu, Feb 18, 2021	57.59	58.00	56.81	57.49
7240	NYSE	MSM	Wed, Feb 17, 2021	58.28	58.75	57.83	57.83
7239	NYSE	MSM	Tue, Feb 16, 2021	59.00	59.18	58.01	58.75
7238	NYSE	MSM	Fri, Feb 12, 2021	57.66	58.81	57.43	58.46
7237	NYSE	MSM	Thu, Feb 11, 2021	56.71	57.68	56.26	57.62
7236	NYSE	MSM	Wed, Feb 10, 2021	56.24	56.88	55.73	56.67
7235	NYSE	MSM	Tue, Feb 9, 2021	55.71	56.26	54.93	56.03
7234	NYSE	MSM	Mon, Feb 8, 2021	55.40	55.87	54.99	55.84
7233	NYSE	MSM	Fri, Feb 5, 2021	54.77	55.30	53.77	55.19
7232	NYSE	MSM	Thu, Feb 4, 2021	53.44	54.44	53.16	54.10
7231	NYSE	MSM	Wed, Feb 3, 2021	53.15	54.15	53.02	53.11
7230	NYSE	MSM	Tue, Feb 2, 2021	53.82	54.50	53.35	53.56
7229	NYSE	MSM	Mon, Feb 1, 2021	52.33	53.18	51.37	52.90
7228	NYSE	MSM	Fri, Jan 29, 2021	53.90	54.49	51.25	51.82
7227	NYSE	MSM	Thu, Jan 28, 2021	50.80	52.61	50.58	52.13
7226	NYSE	MSM	Wed, Jan 27, 2021	50.25	51.35	49.38	50.03
7225	NYSE	MSM	Tue, Jan 26, 2021	52.53	52.53	51.33	51.49
7224	NYSE	MSM	Mon, Jan 25, 2021	51.51	52.32	50.91	52.24
7223	NYSE	MSM	Fri, Jan 22, 2021	52.09	52.44	51.39	52.28
7222	NYSE	MSM	Thu, Jan 21, 2021	53.47	53.85	52.91	52.92
7221	NYSE	MSM	Wed, Jan 20, 2021	52.78	53.71	52.45	53.45
7220	NYSE	MSM	Tue, Jan 19, 2021	52.50	52.89	51.47	52.75
7219	NYSE	MSM	Fri, Jan 15, 2021	51.68	52.62	50.45	52.15
7218	NYSE	MSM	Thu, Jan 14, 2021	51.86	52.06	51.31	51.68
7217	NYSE	MSM	Wed, Jan 13, 2021	52.71	52.71	50.72	51.48
7216	NYSE	MSM	Tue, Jan 12, 2021	52.99	53.39	52.69	53.24
7215	NYSE	MSM	Mon, Jan 11, 2021	51.57	52.78	51.57	52.63
7214	NYSE	MSM	Fri, Jan 8, 2021	53.11	53.11	51.30	52.35
7213	NYSE	MSM	Thu, Jan 7, 2021	52.46	53.23	52.14	52.70
7212	NYSE	MSM	Wed, Jan 6, 2021	49.91	52.80	49.64	51.91
7211	NYSE	MSM	Tue, Jan 5, 2021	47.93	49.32	47.72	48.77
7210	NYSE	MSM	Mon, Jan 4, 2021	50.90	51.16	48.40	48.96
7209	NYSE	MSM	Thu, Dec 31, 2020	50.72	50.78	50.12	50.46
7208	NYSE	MSM	Wed, Dec 30, 2020	50.24	50.85	50.02	50.50
7207	NYSE	MSM	Tue, Dec 29, 2020	51.24	51.24	49.81	50.17
7206	NYSE	MSM	Mon, Dec 28, 2020	51.72	51.72	51.02	51.07
7205	NYSE	MSM	Thu, Dec 24, 2020	51.19	51.26	50.12	51.20
7204	NYSE	MSM	Wed, Dec 23, 2020	50.67	51.34	50.56	50.80
7203	NYSE	MSM	Tue, Dec 22, 2020	51.30	51.69	49.58	50.29
7202	NYSE	MSM	Mon, Dec 21, 2020	51.64	52.58	50.88	51.47
7201	NYSE	MSM	Fri, Dec 18, 2020	52.54	52.67	51.04	51.96
7200	NYSE	MSM	Thu, Dec 17, 2020	51.47	51.94	50.64	51.61
7199	NYSE	MSM	Wed, Dec 16, 2020	78.07	78.07	76.96	51.52
7198	NYSE	MSM	Tue, Dec 15, 2020	75.94	78.00	75.21	77.40
7197	NYSE	MSM	Mon, Dec 14, 2020	75.84	76.39	75.31	75.33
7196	NYSE	MSM	Fri, Dec 11, 2020	73.91	74.69	73.48	74.27
7195	NYSE	MSM	Thu, Dec 10, 2020	74.72	75.62	74.13	74.64
7194	NYSE	MSM	Wed, Dec 9, 2020	75.24	76.12	74.55	75.69
7193	NYSE	MSM	Tue, Dec 8, 2020	73.38	74.45	73.38	74.10
7192	NYSE	MSM	Mon, Dec 7, 2020	74.21	74.76	73.51	74.35
7191	NYSE	MSM	Fri, Dec 4, 2020	72.96	75.59	72.96	74.72
7190	NYSE	MSM	Thu, Dec 3, 2020	72.98	73.68	72.21	72.76
7189	NYSE	MSM	Wed, Dec 2, 2020	71.58	73.29	71.47	72.84
7188	NYSE	MSM	Tue, Dec 1, 2020	71.10	72.22	70.55	71.80
7187	NYSE	MSM	Mon, Nov 30, 2020	71.40	71.97	69.30	69.30
7186	NYSE	MSM	Fri, Nov 27, 2020	71.98	72.93	71.93	72.04
7185	NYSE	MSM	Wed, Nov 25, 2020	72.20	72.75	71.25	72.56
7184	NYSE	MSM	Tue, Nov 24, 2020	70.63	72.90	70.32	72.59
7183	NYSE	MSM	Mon, Nov 23, 2020	68.98	70.43	68.86	69.49
7182	NYSE	MSM	Fri, Nov 20, 2020	68.50	68.50	67.43	68.02
7181	NYSE	MSM	Thu, Nov 19, 2020	69.02	69.67	68.61	68.92
7180	NYSE	MSM	Wed, Nov 18, 2020	70.55	70.99	69.38	69.55
7179	NYSE	MSM	Tue, Nov 17, 2020	68.86	70.61	68.82	70.10
7178	NYSE	MSM	Mon, Nov 16, 2020	70.39	70.39	68.57	69.78
7177	NYSE	MSM	Fri, Nov 13, 2020	67.03	68.12	66.38	67.90
7176	NYSE	MSM	Thu, Nov 12, 2020	66.16	66.67	65.28	66.08
7175	NYSE	MSM	Wed, Nov 11, 2020	69.78	69.78	66.27	66.67
7174	NYSE	MSM	Tue, Nov 10, 2020	68.06	70.03	67.89	69.82
7173	NYSE	MSM	Mon, Nov 9, 2020	63.54	68.75	63.54	68.06
7172	NYSE	MSM	Fri, Nov 6, 2020	62.03	62.03	59.88	60.10
7171	NYSE	MSM	Thu, Nov 5, 2020	59.60	61.89	59.60	61.35
7170	NYSE	MSM	Wed, Nov 4, 2020	59.50	60.31	58.02	59.33
7169	NYSE	MSM	Tue, Nov 3, 2020	60.38	61.25	59.97	60.91
7168	NYSE	MSM	Mon, Nov 2, 2020	59.35	59.57	58.66	59.04
7167	NYSE	MSM	Fri, Oct 30, 2020	58.15	58.79	57.40	58.46
7166	NYSE	MSM	Thu, Oct 29, 2020	58.67	59.30	57.50	58.23
7165	NYSE	MSM	Wed, Oct 28, 2020	60.28	60.28	57.73	58.96
7164	NYSE	MSM	Tue, Oct 27, 2020	61.37	62.16	61.16	61.44
7163	NYSE	MSM	Mon, Oct 26, 2020	61.49	62.12	60.73	61.54
7162	NYSE	MSM	Fri, Oct 23, 2020	62.06	62.98	61.88	62.53
7161	NYSE	MSM	Thu, Oct 22, 2020	60.00	61.65	59.80	61.61
7160	NYSE	MSM	Wed, Oct 21, 2020	59.89	60.61	59.59	59.87
7159	NYSE	MSM	Tue, Oct 20, 2020	60.23	61.00	59.79	60.05
7158	NYSE	MSM	Mon, Oct 19, 2020	59.63	60.12	59.08	59.42
7157	NYSE	MSM	Fri, Oct 16, 2020	59.09	60.19	59.08	59.38
7156	NYSE	MSM	Thu, Oct 15, 2020	56.32	59.34	56.02	59.27
7155	NYSE	MSM	Wed, Oct 14, 2020	57.07	57.97	56.91	56.96
7154	NYSE	MSM	Tue, Oct 13, 2020	57.24	57.86	56.47	56.66
7153	NYSE	MSM	Mon, Oct 12, 2020	56.64	58.07	56.42	57.84
7152	NYSE	MSM	Fri, Oct 9, 2020	57.26	57.59	56.24	56.45
7151	NYSE	MSM	Thu, Oct 8, 2020	56.12	56.83	55.77	56.52
7150	NYSE	MSM	Wed, Oct 7, 2020	54.70	55.74	54.62	55.35
7149	NYSE	MSM	Tue, Oct 6, 2020	55.39	55.97	53.96	54.04
7148	NYSE	MSM	Mon, Oct 5, 2020	53.92	54.87	53.92	54.52
7147	NYSE	MSM	Fri, Oct 2, 2020	50.33	53.75	50.20	53.33
7146	NYSE	MSM	Thu, Oct 1, 2020	51.39	51.62	50.31	51.44
7145	NYSE	MSM	Wed, Sep 30, 2020	50.56	51.82	50.04	50.56
7144	NYSE	MSM	Tue, Sep 29, 2020	50.92	50.95	49.58	50.13
7143	NYSE	MSM	Mon, Sep 28, 2020	50.61	51.67	50.61	50.93
7142	NYSE	MSM	Fri, Sep 25, 2020	48.40	49.83	48.21	49.70
7141	NYSE	MSM	Thu, Sep 24, 2020	47.91	49.44	46.87	48.98
7140	NYSE	MSM	Wed, Sep 23, 2020	48.68	49.57	47.61	47.65
7139	NYSE	MSM	Tue, Sep 22, 2020	49.34	50.21	48.05	48.59
7138	NYSE	MSM	Mon, Sep 21, 2020	51.11	51.58	49.18	49.30
7137	NYSE	MSM	Fri, Sep 18, 2020	53.54	53.54	52.54	52.74
7136	NYSE	MSM	Thu, Sep 17, 2020	52.18	53.02	52.00	52.86
7135	NYSE	MSM	Wed, Sep 16, 2020	52.99	54.20	52.85	53.05
7134	NYSE	MSM	Tue, Sep 15, 2020	53.89	53.89	52.32	53.03
7133	NYSE	MSM	Mon, Sep 14, 2020	52.60	54.46	52.60	53.55
7132	NYSE	MSM	Fri, Sep 11, 2020	52.35	53.25	52.10	52.57
7131	NYSE	MSM	Thu, Sep 10, 2020	52.35	52.63	51.76	52.30
7130	NYSE	MSM	Wed, Sep 9, 2020	51.01	52.33	50.59	51.99
7129	NYSE	MSM	Tue, Sep 8, 2020	51.86	51.86	50.35	50.61
7128	NYSE	MSM	Fri, Sep 4, 2020	53.42	53.64	51.41	52.50
7127	NYSE	MSM	Thu, Sep 3, 2020	53.04	53.71	51.71	52.22
7126	NYSE	MSM	Wed, Sep 2, 2020	51.50	52.79	51.35	52.55
7125	NYSE	MSM	Tue, Sep 1, 2020	50.12	51.60	49.75	51.56
7124	NYSE	MSM	Mon, Aug 31, 2020	51.55	51.55	50.69	50.71
7123	NYSE	MSM	Fri, Aug 28, 2020	52.44	52.44	51.25	51.55
7122	NYSE	MSM	Thu, Aug 27, 2020	50.97	52.13	50.75	51.79
7121	NYSE	MSM	Wed, Aug 26, 2020	52.33	52.33	50.84	50.89
7120	NYSE	MSM	Tue, Aug 25, 2020	52.44	52.75	51.68	52.26
7119	NYSE	MSM	Mon, Aug 24, 2020	51.12	51.93	50.44	51.72
7118	NYSE	MSM	Fri, Aug 21, 2020	49.47	50.36	49.38	50.36
7117	NYSE	MSM	Thu, Aug 20, 2020	50.21	50.75	49.79	49.81
7116	NYSE	MSM	Wed, Aug 19, 2020	51.17	51.91	50.92	51.17
7115	NYSE	MSM	Tue, Aug 18, 2020	52.00	52.14	50.90	50.96
7114	NYSE	MSM	Mon, Aug 17, 2020	52.59	52.90	51.64	52.15
7113	NYSE	MSM	Fri, Aug 14, 2020	52.15	53.05	52.12	52.80
7112	NYSE	MSM	Thu, Aug 13, 2020	53.23	53.83	52.64	52.83
7111	NYSE	MSM	Wed, Aug 12, 2020	55.29	55.29	53.00	53.76
7110	NYSE	MSM	Tue, Aug 11, 2020	54.53	55.71	54.05	54.16
7109	NYSE	MSM	Mon, Aug 10, 2020	52.55	53.42	52.07	53.16
7108	NYSE	MSM	Fri, Aug 7, 2020	49.88	52.02	49.80	52.01
7107	NYSE	MSM	Thu, Aug 6, 2020	50.50	50.93	50.04	50.24
7106	NYSE	MSM	Wed, Aug 5, 2020	49.61	50.62	48.87	50.49
7105	NYSE	MSM	Tue, Aug 4, 2020	48.55	49.13	48.41	49.01
7104	NYSE	MSM	Mon, Aug 3, 2020	48.81	49.26	48.23	48.99
7103	NYSE	MSM	Fri, Jul 31, 2020	48.38	48.55	47.35	48.48
7102	NYSE	MSM	Thu, Jul 30, 2020	47.96	49.01	46.58	48.68
7101	NYSE	MSM	Wed, Jul 29, 2020	48.65	49.48	47.14	49.38
7100	NYSE	MSM	Tue, Jul 28, 2020	47.76	48.26	46.64	46.72
7099	NYSE	MSM	Mon, Jul 27, 2020	47.59	48.52	46.84	48.33
7098	NYSE	MSM	Fri, Jul 24, 2020	48.88	49.32	47.96	48.00
7097	NYSE	MSM	Thu, Jul 23, 2020	48.73	49.40	48.44	48.80
7096	NYSE	MSM	Wed, Jul 22, 2020	49.20	49.76	48.54	49.23
7095	NYSE	MSM	Tue, Jul 21, 2020	49.13	50.35	49.06	49.88
7094	NYSE	MSM	Mon, Jul 20, 2020	49.15	49.42	47.92	48.68
7093	NYSE	MSM	Fri, Jul 17, 2020	50.76	51.05	49.41	49.53
7092	NYSE	MSM	Thu, Jul 16, 2020	50.68	52.00	50.10	50.88
7091	NYSE	MSM	Wed, Jul 15, 2020	49.98	51.57	49.65	51.17
7090	NYSE	MSM	Tue, Jul 14, 2020	47.58	48.37	47.04	48.18
7089	NYSE	MSM	Mon, Jul 13, 2020	48.77	49.45	47.51	47.57
7088	NYSE	MSM	Fri, Jul 10, 2020	45.41	47.95	45.00	47.86
7087	NYSE	MSM	Thu, Jul 9, 2020	46.13	46.13	44.28	45.12
7086	NYSE	MSM	Wed, Jul 8, 2020	45.05	46.52	45.05	46.38
7085	NYSE	MSM	Tue, Jul 7, 2020	46.50	46.77	45.21	45.29
7084	NYSE	MSM	Mon, Jul 6, 2020	47.28	47.89	46.82	47.22
7083	NYSE	MSM	Thu, Jul 2, 2020	47.26	47.49	45.60	45.83
7082	NYSE	MSM	Wed, Jul 1, 2020	47.55	48.00	45.50	45.68
7081	NYSE	MSM	Tue, Jun 30, 2020	46.28	47.63	46.28	47.43
7080	NYSE	MSM	Mon, Jun 29, 2020	45.67	47.02	45.12	46.45
7079	NYSE	MSM	Fri, Jun 26, 2020	46.35	46.35	44.09	44.72
7078	NYSE	MSM	Thu, Jun 25, 2020	45.36	47.32	45.29	47.26
7077	NYSE	MSM	Wed, Jun 24, 2020	46.82	47.01	45.61	45.69
7076	NYSE	MSM	Tue, Jun 23, 2020	48.35	48.90	47.05	47.79
7075	NYSE	MSM	Mon, Jun 22, 2020	46.70	47.80	46.13	47.33
7074	NYSE	MSM	Fri, Jun 19, 2020	49.10	49.10	46.40	47.27
7073	NYSE	MSM	Thu, Jun 18, 2020	47.49	49.26	47.36	48.10
7072	NYSE	MSM	Wed, Jun 17, 2020	49.98	49.98	48.38	48.51
7071	NYSE	MSM	Tue, Jun 16, 2020	51.33	51.33	48.74	49.88
7070	NYSE	MSM	Mon, Jun 15, 2020	45.82	48.86	45.76	48.62
7069	NYSE	MSM	Fri, Jun 12, 2020	48.98	48.98	45.75	48.14
7068	NYSE	MSM	Thu, Jun 11, 2020	49.52	50.44	46.62	46.64
7067	NYSE	MSM	Wed, Jun 10, 2020	55.18	55.73	52.18	52.22
7066	NYSE	MSM	Tue, Jun 9, 2020	54.40	56.42	54.03	55.72
7065	NYSE	MSM	Mon, Jun 8, 2020	55.62	56.49	55.13	56.17
7064	NYSE	MSM	Fri, Jun 5, 2020	55.95	56.09	54.06	54.42
7063	NYSE	MSM	Thu, Jun 4, 2020	50.98	52.70	50.64	52.66
7062	NYSE	MSM	Wed, Jun 3, 2020	50.67	52.07	50.34	51.46
7061	NYSE	MSM	Tue, Jun 2, 2020	49.55	50.05	48.84	49.29
7060	NYSE	MSM	Mon, Jun 1, 2020	48.38	49.40	47.81	48.78
7059	NYSE	MSM	Fri, May 29, 2020	47.84	48.49	47.06	47.71
7058	NYSE	MSM	Thu, May 28, 2020	51.46	51.46	48.48	48.72
7057	NYSE	MSM	Wed, May 27, 2020	50.39	51.18	49.01	50.62
7056	NYSE	MSM	Tue, May 26, 2020	47.54	49.19	47.35	48.52
7055	NYSE	MSM	Fri, May 22, 2020	45.69	45.87	44.60	45.09
7054	NYSE	MSM	Thu, May 21, 2020	45.28	46.32	45.28	45.47
7053	NYSE	MSM	Wed, May 20, 2020	44.44	45.81	44.13	45.55
7052	NYSE	MSM	Tue, May 19, 2020	44.51	45.24	43.42	43.47
7051	NYSE	MSM	Mon, May 18, 2020	42.59	45.34	42.59	45.07
7050	NYSE	MSM	Fri, May 15, 2020	41.20	42.55	40.68	42.04
7049	NYSE	MSM	Thu, May 14, 2020	38.84	41.76	37.77	41.48
7048	NYSE	MSM	Wed, May 13, 2020	42.32	42.45	38.94	40.27
7047	NYSE	MSM	Tue, May 12, 2020	44.90	45.21	42.76	42.79
7046	NYSE	MSM	Mon, May 11, 2020	44.10	45.38	43.19	44.76
7045	NYSE	MSM	Fri, May 8, 2020	44.01	45.09	43.44	45.08
7044	NYSE	MSM	Thu, May 7, 2020	41.20	43.37	41.20	42.61
7043	NYSE	MSM	Wed, May 6, 2020	41.83	41.83	40.22	40.29
7042	NYSE	MSM	Tue, May 5, 2020	42.61	42.95	41.42	41.51
7041	NYSE	MSM	Mon, May 4, 2020	41.30	42.03	40.78	41.64
7040	NYSE	MSM	Fri, May 1, 2020	42.54	42.91	41.34	42.19
7039	NYSE	MSM	Thu, Apr 30, 2020	43.07	46.02	42.93	44.28
7038	NYSE	MSM	Wed, Apr 29, 2020	46.92	48.56	46.06	47.85
7037	NYSE	MSM	Tue, Apr 28, 2020	46.02	46.27	44.41	44.71
7036	NYSE	MSM	Mon, Apr 27, 2020	42.06	44.31	42.04	43.94
7035	NYSE	MSM	Fri, Apr 24, 2020	40.71	41.91	40.22	41.50
7034	NYSE	MSM	Thu, Apr 23, 2020	39.80	41.47	39.80	40.44
7033	NYSE	MSM	Wed, Apr 22, 2020	40.50	40.50	39.49	39.84
7032	NYSE	MSM	Tue, Apr 21, 2020	39.92	40.57	38.83	39.38
7031	NYSE	MSM	Mon, Apr 20, 2020	40.84	42.60	40.54	41.63
7030	NYSE	MSM	Fri, Apr 17, 2020	41.76	42.89	41.33	42.06
7029	NYSE	MSM	Thu, Apr 16, 2020	41.46	41.69	39.03	39.79
7028	NYSE	MSM	Wed, Apr 15, 2020	41.12	42.08	40.90	41.71
7027	NYSE	MSM	Tue, Apr 14, 2020	46.20	46.30	43.07	43.29
7026	NYSE	MSM	Mon, Apr 13, 2020	45.79	45.96	43.59	44.46
7025	NYSE	MSM	Thu, Apr 9, 2020	45.35	47.78	45.25	46.15
7024	NYSE	MSM	Wed, Apr 8, 2020	42.31	44.63	41.23	43.82
7023	NYSE	MSM	Tue, Apr 7, 2020	42.08	44.02	41.09	41.29
7022	NYSE	MSM	Mon, Apr 6, 2020	37.12	40.50	36.82	39.82
7021	NYSE	MSM	Fri, Apr 3, 2020	38.35	38.79	34.89	35.18
7020	NYSE	MSM	Thu, Apr 2, 2020	38.55	40.10	37.11	38.69
7019	NYSE	MSM	Wed, Apr 1, 2020	38.89	39.38	38.26	38.75
7018	NYSE	MSM	Tue, Mar 31, 2020	41.50	42.77	40.03	41.28
7017	NYSE	MSM	Mon, Mar 30, 2020	40.24	42.15	39.36	41.97
7016	NYSE	MSM	Fri, Mar 27, 2020	40.00	42.25	39.16	40.62
7015	NYSE	MSM	Thu, Mar 26, 2020	41.31	44.35	40.73	42.10
7014	NYSE	MSM	Wed, Mar 25, 2020	38.32	42.50	37.05	40.73
7013	NYSE	MSM	Tue, Mar 24, 2020	36.61	39.38	35.34	38.18
7012	NYSE	MSM	Mon, Mar 23, 2020	34.78	34.86	31.73	33.92
7011	NYSE	MSM	Fri, Mar 20, 2020	35.59	36.98	33.19	34.37
7010	NYSE	MSM	Thu, Mar 19, 2020	32.52	35.90	31.22	35.30
7009	NYSE	MSM	Wed, Mar 18, 2020	36.77	38.02	31.13	32.96
7008	NYSE	MSM	Tue, Mar 17, 2020	37.81	39.91	35.12	39.63
7007	NYSE	MSM	Mon, Mar 16, 2020	35.96	40.53	35.96	36.73
7006	NYSE	MSM	Fri, Mar 13, 2020	38.28	42.24	36.54	42.24
7005	NYSE	MSM	Thu, Mar 12, 2020	37.66	39.32	35.42	35.51
7004	NYSE	MSM	Wed, Mar 11, 2020	43.60	43.93	41.00	41.36
7003	NYSE	MSM	Tue, Mar 10, 2020	44.60	45.74	41.94	45.19
7002	NYSE	MSM	Mon, Mar 9, 2020	45.00	45.66	42.39	42.68
7001	NYSE	MSM	Fri, Mar 6, 2020	48.86	51.31	48.55	50.26
7000	NYSE	MSM	Thu, Mar 5, 2020	51.87	52.75	50.38	51.75
6999	NYSE	MSM	Wed, Mar 4, 2020	55.51	55.55	52.54	53.78
6998	NYSE	MSM	Tue, Mar 3, 2020	57.60	58.49	54.39	54.54
6997	NYSE	MSM	Mon, Mar 2, 2020	54.89	58.04	54.03	57.97
6996	NYSE	MSM	Fri, Feb 28, 2020	53.95	55.86	53.25	54.44
6995	NYSE	MSM	Thu, Feb 27, 2020	57.49	59.07	56.31	56.14
6994	NYSE	MSM	Wed, Feb 26, 2020	61.14	61.32	59.27	59.33
6993	NYSE	MSM	Tue, Feb 25, 2020	63.23	63.26	60.10	60.56
6992	NYSE	MSM	Mon, Feb 24, 2020	64.36	65.21	63.07	63.16
6991	NYSE	MSM	Fri, Feb 21, 2020	68.20	68.48	66.70	66.71
6990	NYSE	MSM	Thu, Feb 20, 2020	67.60	69.10	67.60	68.72
6989	NYSE	MSM	Wed, Feb 19, 2020	67.40	68.45	67.38	67.84
6988	NYSE	MSM	Tue, Feb 18, 2020	67.14	67.66	66.39	67.16
6987	NYSE	MSM	Fri, Feb 14, 2020	67.66	67.91	67.01	67.38
6986	NYSE	MSM	Thu, Feb 13, 2020	67.30	67.95	67.04	67.66
6985	NYSE	MSM	Wed, Feb 12, 2020	68.11	68.26	67.18	67.73
6984	NYSE	MSM	Tue, Feb 11, 2020	67.10	67.90	66.86	67.42
6983	NYSE	MSM	Mon, Feb 10, 2020	67.13	67.54	66.53	66.82
6982	NYSE	MSM	Fri, Feb 7, 2020	67.54	68.32	67.22	67.56
6981	NYSE	MSM	Thu, Feb 6, 2020	68.60	68.62	67.47	68.03
6980	NYSE	MSM	Wed, Feb 5, 2020	67.50	68.21	67.16	67.90
6979	NYSE	MSM	Tue, Feb 4, 2020	66.53	67.79	66.22	66.81
6978	NYSE	MSM	Mon, Feb 3, 2020	65.00	66.48	64.95	65.43
6977	NYSE	MSM	Fri, Jan 31, 2020	65.75	65.84	63.18	64.69
6976	NYSE	MSM	Thu, Jan 30, 2020	65.00	66.76	63.54	66.22
6975	NYSE	MSM	Wed, Jan 29, 2020	62.94	63.76	62.37	62.69
6974	NYSE	MSM	Tue, Jan 28, 2020	62.25	62.89	61.70	62.66
6973	NYSE	MSM	Mon, Jan 27, 2020	60.63	61.89	60.21	61.64
6972	NYSE	MSM	Fri, Jan 24, 2020	62.89	63.07	61.47	62.19
6971	NYSE	MSM	Thu, Jan 23, 2020	62.75	63.19	61.24	62.93
6970	NYSE	MSM	Wed, Jan 22, 2020	63.83	63.92	63.35	63.42
6969	NYSE	MSM	Tue, Jan 21, 2020	64.31	64.59	63.48	63.68
6968	NYSE	MSM	Fri, Jan 17, 2020	65.00	65.24	64.38	64.97
6967	NYSE	MSM	Thu, Jan 16, 2020	63.97	64.93	63.94	64.70
6966	NYSE	MSM	Wed, Jan 15, 2020	63.60	63.91	62.92	63.40
6965	NYSE	MSM	Tue, Jan 14, 2020	64.09	64.81	63.62	64.03
6964	NYSE	MSM	Mon, Jan 13, 2020	63.25	64.25	62.98	64.20
6963	NYSE	MSM	Fri, Jan 10, 2020	63.25	63.49	62.53	63.00
6962	NYSE	MSM	Thu, Jan 9, 2020	62.19	63.21	61.61	63.20
6961	NYSE	MSM	Wed, Jan 8, 2020	61.46	62.55	61.46	62.19
6960	NYSE	MSM	Tue, Jan 7, 2020	60.75	61.84	60.59	61.50
6959	NYSE	MSM	Mon, Jan 6, 2020	60.16	60.82	59.60	60.80
6958	NYSE	MSM	Fri, Jan 3, 2020	60.36	60.61	59.24	60.50
6957	NYSE	MSM	Thu, Jan 2, 2020	61.22	61.46	60.61	61.44
6956	NYSE	MSM	Tue, Dec 31, 2019	61.13	61.56	60.55	60.65
6955	NYSE	MSM	Mon, Dec 30, 2019	62.04	62.12	61.04	61.30
6954	NYSE	MSM	Fri, Dec 27, 2019	61.78	61.88	61.47	61.74
6953	NYSE	MSM	Thu, Dec 26, 2019	61.45	62.01	61.43	61.59
6952	NYSE	MSM	Tue, Dec 24, 2019	61.57	61.85	61.08	61.24
6951	NYSE	MSM	Mon, Dec 23, 2019	62.29	62.29	61.27	61.64
6950	NYSE	MSM	Fri, Dec 20, 2019	62.59	62.84	61.77	62.14
6949	NYSE	MSM	Thu, Dec 19, 2019	61.82	62.21	61.47	62.10
6948	NYSE	MSM	Wed, Dec 18, 2019	62.39	62.50	61.38	61.70
6947	NYSE	MSM	Tue, Dec 17, 2019	61.69	62.01	61.35	61.92
6946	NYSE	MSM	Mon, Dec 16, 2019	62.08	62.49	61.31	61.51
6945	NYSE	MSM	Fri, Dec 13, 2019	62.30	62.30	61.17	61.58
6944	NYSE	MSM	Thu, Dec 12, 2019	61.49	63.03	61.30	62.47
6943	NYSE	MSM	Wed, Dec 11, 2019	61.62	61.95	61.18	61.26
6942	NYSE	MSM	Tue, Dec 10, 2019	61.71	62.23	61.33	61.72
6941	NYSE	MSM	Mon, Dec 9, 2019	61.69	62.16	61.45	61.73
6940	NYSE	MSM	Fri, Dec 6, 2019	62.20	62.73	61.85	61.90
6939	NYSE	MSM	Thu, Dec 5, 2019	61.33	61.77	61.19	61.27
6938	NYSE	MSM	Wed, Dec 4, 2019	60.61	61.20	60.46	60.66
6937	NYSE	MSM	Tue, Dec 3, 2019	60.90	60.90	59.44	60.15
6936	NYSE	MSM	Mon, Dec 2, 2019	62.89	63.52	61.54	61.63
6935	NYSE	MSM	Fri, Nov 29, 2019	62.65	63.13	62.28	62.52
6934	NYSE	MSM	Wed, Nov 27, 2019	62.88	63.23	62.39	63.03
6933	NYSE	MSM	Tue, Nov 26, 2019	62.40	62.85	62.11	62.57
6932	NYSE	MSM	Mon, Nov 25, 2019	62.00	62.80	61.78	62.57
6931	NYSE	MSM	Fri, Nov 22, 2019	61.25	61.91	61.25	61.72
6930	NYSE	MSM	Thu, Nov 21, 2019	61.90	61.90	60.95	61.05
6929	NYSE	MSM	Wed, Nov 20, 2019	60.85	61.77	60.70	61.47
6928	NYSE	MSM	Tue, Nov 19, 2019	61.33	61.73	60.94	61.41
6927	NYSE	MSM	Mon, Nov 18, 2019	60.42	61.05	59.81	60.93
6926	NYSE	MSM	Fri, Nov 15, 2019	60.35	60.70	60.21	60.48
6925	NYSE	MSM	Thu, Nov 14, 2019	59.42	60.43	59.42	59.93
6924	NYSE	MSM	Wed, Nov 13, 2019	60.73	60.73	59.56	59.69
6923	NYSE	MSM	Tue, Nov 12, 2019	60.93	61.59	60.58	61.54
6922	NYSE	MSM	Mon, Nov 11, 2019	60.17	61.02	60.17	60.83
6921	NYSE	MSM	Fri, Nov 8, 2019	60.26	61.22	60.00	60.80
6920	NYSE	MSM	Thu, Nov 7, 2019	61.38	61.91	60.22	60.50
6919	NYSE	MSM	Wed, Nov 6, 2019	60.11	60.87	59.68	60.62
6918	NYSE	MSM	Tue, Nov 5, 2019	60.00	61.07	59.83	60.36
6917	NYSE	MSM	Mon, Nov 4, 2019	58.95	60.00	58.58	59.76
6916	NYSE	MSM	Fri, Nov 1, 2019	56.68	58.35	56.60	58.24
6915	NYSE	MSM	Thu, Oct 31, 2019	57.35	57.42	55.31	55.98
6914	NYSE	MSM	Wed, Oct 30, 2019	57.71	58.52	56.08	57.42
6913	NYSE	MSM	Tue, Oct 29, 2019	57.45	58.59	57.45	58.30
6912	NYSE	MSM	Mon, Oct 28, 2019	57.15	58.20	56.85	57.72
6911	NYSE	MSM	Fri, Oct 25, 2019	56.03	57.12	56.03	56.81
6910	NYSE	MSM	Thu, Oct 24, 2019	55.83	56.37	55.42	56.33
6909	NYSE	MSM	Wed, Oct 23, 2019	55.32	55.90	55.32	55.82
6908	NYSE	MSM	Tue, Oct 22, 2019	55.59	56.36	55.35	55.58
6907	NYSE	MSM	Mon, Oct 21, 2019	56.26	56.99	55.76	55.77
6906	NYSE	MSM	Fri, Oct 18, 2019	54.78	55.86	54.78	55.50
6905	NYSE	MSM	Thu, Oct 17, 2019	55.00	55.30	54.74	55.00
6904	NYSE	MSM	Wed, Oct 16, 2019	54.68	55.26	54.34	54.41
6903	NYSE	MSM	Tue, Oct 15, 2019	54.33	55.32	54.00	54.91
6902	NYSE	MSM	Mon, Oct 14, 2019	53.28	54.05	53.15	53.90
6901	NYSE	MSM	Fri, Oct 11, 2019	53.63	54.97	53.56	53.66
6900	NYSE	MSM	Thu, Oct 10, 2019	51.88	52.58	51.72	52.26
6899	NYSE	MSM	Wed, Oct 9, 2019	51.24	51.83	51.07	51.39
6898	NYSE	MSM	Tue, Oct 8, 2019	50.25	51.24	49.63	50.67
6897	NYSE	MSM	Mon, Oct 7, 2019	51.52	51.92	51.21	51.26
6896	NYSE	MSM	Fri, Oct 4, 2019	51.25	51.82	51.00	51.75
6895	NYSE	MSM	Thu, Oct 3, 2019	52.21	52.49	50.82	51.23
6894	NYSE	MSM	Wed, Oct 2, 2019	52.84	52.92	51.72	52.53
6893	NYSE	MSM	Tue, Oct 1, 2019	57.61	57.61	53.32	53.48
6892	NYSE	MSM	Mon, Sep 30, 2019	57.42	57.95	57.03	57.38
6891	NYSE	MSM	Fri, Sep 27, 2019	57.68	58.17	56.94	57.08
6890	NYSE	MSM	Thu, Sep 26, 2019	57.88	58.11	57.17	57.19
6889	NYSE	MSM	Wed, Sep 25, 2019	56.52	58.23	56.52	58.09
6888	NYSE	MSM	Tue, Sep 24, 2019	57.93	58.30	56.20	56.57
6887	NYSE	MSM	Mon, Sep 23, 2019	56.85	58.04	56.76	57.79
6886	NYSE	MSM	Fri, Sep 20, 2019	57.55	58.43	57.17	57.30
6885	NYSE	MSM	Thu, Sep 19, 2019	58.02	58.75	57.40	57.54
6884	NYSE	MSM	Wed, Sep 18, 2019	58.02	58.24	57.18	58.15
6883	NYSE	MSM	Tue, Sep 17, 2019	58.27	58.27	57.28	58.16
6882	NYSE	MSM	Mon, Sep 16, 2019	57.85	58.82	57.58	58.55
6881	NYSE	MSM	Fri, Sep 13, 2019	59.51	59.80	58.54	58.54
6880	NYSE	MSM	Thu, Sep 12, 2019	58.63	59.37	57.97	58.59
6879	NYSE	MSM	Wed, Sep 11, 2019	58.71	59.10	57.00	58.98
6878	NYSE	MSM	Tue, Sep 10, 2019	56.58	58.39	56.34	58.36
6877	NYSE	MSM	Mon, Sep 9, 2019	55.03	56.28	54.79	56.23
6876	NYSE	MSM	Fri, Sep 6, 2019	54.52	55.17	54.05	54.57
6875	NYSE	MSM	Thu, Sep 5, 2019	53.76	54.88	53.68	54.46
6874	NYSE	MSM	Wed, Sep 4, 2019	52.86	53.01	52.55	52.62
6873	NYSE	MSM	Tue, Sep 3, 2019	52.92	53.03	51.82	52.19
6872	NYSE	MSM	Fri, Aug 30, 2019	53.96	54.17	53.31	53.42
6871	NYSE	MSM	Thu, Aug 29, 2019	52.55	53.86	52.55	53.58
6870	NYSE	MSM	Wed, Aug 28, 2019	50.90	52.28	50.75	51.84
6869	NYSE	MSM	Tue, Aug 27, 2019	52.79	52.90	51.11	51.19
6868	NYSE	MSM	Mon, Aug 26, 2019	52.39	52.57	52.00	52.38
6867	NYSE	MSM	Fri, Aug 23, 2019	53.26	53.59	51.50	51.73
6866	NYSE	MSM	Thu, Aug 22, 2019	53.45	54.16	53.06	53.68
6865	NYSE	MSM	Wed, Aug 21, 2019	53.24	53.68	53.02	53.11
6864	NYSE	MSM	Tue, Aug 20, 2019	52.64	53.07	52.25	52.51
6863	NYSE	MSM	Mon, Aug 19, 2019	53.25	53.32	52.56	52.96
6862	NYSE	MSM	Fri, Aug 16, 2019	51.75	52.73	51.75	52.19
6861	NYSE	MSM	Thu, Aug 15, 2019	51.48	51.72	51.00	51.26
6860	NYSE	MSM	Wed, Aug 14, 2019	52.03	52.55	51.12	51.22
6859	NYSE	MSM	Tue, Aug 13, 2019	52.69	53.93	52.32	53.62
6858	NYSE	MSM	Mon, Aug 12, 2019	53.09	53.09	52.57	52.66
6857	NYSE	MSM	Fri, Aug 9, 2019	54.03	54.26	53.59	53.91
6856	NYSE	MSM	Thu, Aug 8, 2019	54.13	54.76	53.68	54.40
6855	NYSE	MSM	Wed, Aug 7, 2019	54.03	54.03	52.71	53.25
6854	NYSE	MSM	Tue, Aug 6, 2019	54.13	55.31	53.50	55.21
6853	NYSE	MSM	Mon, Aug 5, 2019	55.00	55.24	53.20	53.73
6852	NYSE	MSM	Fri, Aug 2, 2019	56.86	57.41	55.85	56.27
6851	NYSE	MSM	Thu, Aug 1, 2019	59.66	59.89	56.52	57.48
6850	NYSE	MSM	Wed, Jul 31, 2019	61.94	61.94	59.55	59.81
6849	NYSE	MSM	Tue, Jul 30, 2019	60.11	61.55	59.11	61.49
6848	NYSE	MSM	Mon, Jul 29, 2019	60.03	60.53	59.48	60.42
6847	NYSE	MSM	Fri, Jul 26, 2019	59.65	60.22	59.53	60.12
6846	NYSE	MSM	Thu, Jul 25, 2019	60.13	60.13	59.25	59.60
6845	NYSE	MSM	Wed, Jul 24, 2019	58.82	60.07	58.82	59.87
6844	NYSE	MSM	Tue, Jul 23, 2019	58.50	59.20	58.38	59.11
6843	NYSE	MSM	Mon, Jul 22, 2019	58.62	58.97	58.15	58.32
6842	NYSE	MSM	Fri, Jul 19, 2019	58.42	59.36	58.31	58.65
6841	NYSE	MSM	Thu, Jul 18, 2019	58.12	58.72	58.10	58.72
6840	NYSE	MSM	Wed, Jul 17, 2019	59.15	59.15	58.11	58.21
6839	NYSE	MSM	Tue, Jul 16, 2019	59.80	60.14	59.34	59.55
6838	NYSE	MSM	Mon, Jul 15, 2019	60.00	60.05	59.08	59.26
6837	NYSE	MSM	Fri, Jul 12, 2019	59.60	60.17	59.45	59.87
6836	NYSE	MSM	Thu, Jul 11, 2019	59.44	59.72	58.97	59.56
6835	NYSE	MSM	Wed, Jul 10, 2019	59.98	60.25	59.06	59.40
6834	NYSE	MSM	Tue, Jul 9, 2019	58.56	59.99	58.56	59.94
6833	NYSE	MSM	Mon, Jul 8, 2019	59.24	59.74	58.45	58.92
6832	NYSE	MSM	Fri, Jul 5, 2019	59.76	59.93	59.29	59.68
6831	NYSE	MSM	Wed, Jul 3, 2019	58.98	59.47	58.64	59.02
6830	NYSE	MSM	Tue, Jul 2, 2019	59.19	59.28	58.48	58.69
6829	NYSE	MSM	Mon, Jul 1, 2019	59.95	60.05	58.66	59.38
6828	NYSE	MSM	Fri, Jun 28, 2019	57.71	59.36	57.71	59.06
6827	NYSE	MSM	Thu, Jun 27, 2019	55.64	57.26	55.62	57.26
6826	NYSE	MSM	Wed, Jun 26, 2019	55.97	56.49	55.54	55.58
6825	NYSE	MSM	Tue, Jun 25, 2019	55.74	56.23	55.00	55.67
6824	NYSE	MSM	Mon, Jun 24, 2019	56.22	56.60	55.62	55.69
6823	NYSE	MSM	Fri, Jun 21, 2019	55.98	56.64	55.87	56.18
6822	NYSE	MSM	Thu, Jun 20, 2019	56.61	56.82	55.64	56.33
6821	NYSE	MSM	Wed, Jun 19, 2019	57.11	57.36	55.94	55.99
6820	NYSE	MSM	Tue, Jun 18, 2019	56.29	58.05	55.94	57.10
6819	NYSE	MSM	Mon, Jun 17, 2019	56.83	57.39	56.11	56.30
6818	NYSE	MSM	Fri, Jun 14, 2019	57.52	57.52	56.07	56.59
6817	NYSE	MSM	Thu, Jun 13, 2019	57.43	57.66	57.05	57.50
6816	NYSE	MSM	Wed, Jun 12, 2019	57.79	57.79	56.26	57.06
6815	NYSE	MSM	Tue, Jun 11, 2019	58.21	58.63	57.38	57.97
6814	NYSE	MSM	Mon, Jun 10, 2019	56.86	58.30	56.71	57.65
6813	NYSE	MSM	Fri, Jun 7, 2019	56.64	57.30	56.41	56.46
6812	NYSE	MSM	Thu, Jun 6, 2019	56.39	57.27	56.17	56.92
6811	NYSE	MSM	Wed, Jun 5, 2019	56.20	56.71	55.47	56.51
6810	NYSE	MSM	Tue, Jun 4, 2019	54.68	56.66	54.65	56.49
6809	NYSE	MSM	Mon, Jun 3, 2019	53.63	54.25	53.38	53.76
6808	NYSE	MSM	Fri, May 31, 2019	53.46	54.32	52.90	53.63
6807	NYSE	MSM	Thu, May 30, 2019	55.69	56.01	54.39	54.84
6806	NYSE	MSM	Wed, May 29, 2019	54.56	55.35	54.24	55.13
6805	NYSE	MSM	Tue, May 28, 2019	56.16	56.35	55.05	55.13
6804	NYSE	MSM	Fri, May 24, 2019	56.23	56.46	55.43	56.29
6803	NYSE	MSM	Thu, May 23, 2019	56.55	56.99	55.65	55.84
6802	NYSE	MSM	Wed, May 22, 2019	57.71	57.88	57.13	57.19
6801	NYSE	MSM	Tue, May 21, 2019	57.89	58.70	57.87	57.95
6800	NYSE	MSM	Mon, May 20, 2019	56.69	57.75	56.57	57.56
6799	NYSE	MSM	Fri, May 17, 2019	57.06	58.15	56.55	57.05
6798	NYSE	MSM	Thu, May 16, 2019	57.66	58.38	57.29	57.77
6797	NYSE	MSM	Wed, May 15, 2019	56.76	57.17	55.45	56.77
6796	NYSE	MSM	Tue, May 14, 2019	56.60	57.79	56.60	57.13
6795	NYSE	MSM	Mon, May 13, 2019	57.67	58.22	56.25	56.53
6794	NYSE	MSM	Fri, May 10, 2019	58.82	59.59	58.10	59.46
6793	NYSE	MSM	Thu, May 9, 2019	58.32	59.13	58.21	58.92
6792	NYSE	MSM	Wed, May 8, 2019	58.45	59.15	58.23	58.70
6791	NYSE	MSM	Tue, May 7, 2019	58.80	59.16	57.88	58.57
6790	NYSE	MSM	Mon, May 6, 2019	58.11	59.75	58.08	59.50
6789	NYSE	MSM	Fri, May 3, 2019	58.53	59.90	58.53	59.69
6788	NYSE	MSM	Thu, May 2, 2019	58.85	59.05	57.75	58.42
6787	NYSE	MSM	Wed, May 1, 2019	59.67	59.90	58.46	58.48
6786	NYSE	MSM	Tue, Apr 30, 2019	59.07	59.93	57.86	59.67
6785	NYSE	MSM	Mon, Apr 29, 2019	58.63	59.49	58.60	59.05
6784	NYSE	MSM	Fri, Apr 26, 2019	58.45	58.59	57.86	58.50
6783	NYSE	MSM	Thu, Apr 25, 2019	58.70	58.82	57.70	58.45
6782	NYSE	MSM	Wed, Apr 24, 2019	58.76	59.37	58.27	58.74
6781	NYSE	MSM	Tue, Apr 23, 2019	58.13	59.31	57.93	59.15
6780	NYSE	MSM	Mon, Apr 22, 2019	58.85	59.06	57.75	58.06
6779	NYSE	MSM	Thu, Apr 18, 2019	58.89	59.41	58.52	59.13
6778	NYSE	MSM	Wed, Apr 17, 2019	59.28	59.52	58.78	59.09
6777	NYSE	MSM	Tue, Apr 16, 2019	58.75	59.33	58.43	59.32
6776	NYSE	MSM	Mon, Apr 15, 2019	58.53	58.86	58.13	58.38
6775	NYSE	MSM	Fri, Apr 12, 2019	59.33	59.33	58.12	58.74
6774	NYSE	MSM	Thu, Apr 11, 2019	57.97	58.27	57.41	57.79
6773	NYSE	MSM	Wed, Apr 10, 2019	57.30	58.03	57.10	57.57
6772	NYSE	MSM	Tue, Apr 9, 2019	57.37	57.39	56.86	57.02
6771	NYSE	MSM	Mon, Apr 8, 2019	57.55	57.77	56.99	57.72
6770	NYSE	MSM	Fri, Apr 5, 2019	56.94	57.70	56.70	57.64
6769	NYSE	MSM	Thu, Apr 4, 2019	55.64	57.19	55.64	56.86
6768	NYSE	MSM	Wed, Apr 3, 2019	55.14	55.96	55.10	55.74
6767	NYSE	MSM	Tue, Apr 2, 2019	54.83	55.17	54.32	54.80
6766	NYSE	MSM	Mon, Apr 1, 2019	53.46	54.80	53.10	54.76
6765	NYSE	MSM	Fri, Mar 29, 2019	53.15	53.66	52.59	52.76
6764	NYSE	MSM	Thu, Mar 28, 2019	51.36	52.66	51.36	52.65
6763	NYSE	MSM	Wed, Mar 27, 2019	51.93	52.09	51.16	51.60
6762	NYSE	MSM	Tue, Mar 26, 2019	51.18	52.01	51.06	51.78
6761	NYSE	MSM	Mon, Mar 25, 2019	51.41	51.98	50.27	50.79
6760	NYSE	MSM	Fri, Mar 22, 2019	52.47	53.27	50.86	51.43
6759	NYSE	MSM	Thu, Mar 21, 2019	53.22	54.18	52.98	53.62
6758	NYSE	MSM	Wed, Mar 20, 2019	54.79	55.00	53.58	53.67
6757	NYSE	MSM	Tue, Mar 19, 2019	56.87	56.92	54.75	54.97
6756	NYSE	MSM	Mon, Mar 18, 2019	55.79	56.66	55.79	56.42
6755	NYSE	MSM	Fri, Mar 15, 2019	55.26	55.82	55.25	55.66
6754	NYSE	MSM	Thu, Mar 14, 2019	54.70	55.43	54.25	55.16
6753	NYSE	MSM	Wed, Mar 13, 2019	54.17	54.90	54.03	54.61
6752	NYSE	MSM	Tue, Mar 12, 2019	54.07	54.17	53.84	53.92
6751	NYSE	MSM	Mon, Mar 11, 2019	53.55	54.17	52.95	54.07
6750	NYSE	MSM	Fri, Mar 8, 2019	52.47	53.27	52.29	53.22
6749	NYSE	MSM	Thu, Mar 7, 2019	53.83	53.83	52.61	53.00
6748	NYSE	MSM	Wed, Mar 6, 2019	55.14	55.47	53.85	53.92
6747	NYSE	MSM	Tue, Mar 5, 2019	54.84	55.29	54.39	55.21
6746	NYSE	MSM	Mon, Mar 4, 2019	55.52	55.75	54.44	54.88
6745	NYSE	MSM	Fri, Mar 1, 2019	55.01	55.63	54.82	55.41
6744	NYSE	MSM	Thu, Feb 28, 2019	54.90	55.05	54.38	54.43
6743	NYSE	MSM	Wed, Feb 27, 2019	54.99	55.26	54.30	54.89
6742	NYSE	MSM	Tue, Feb 26, 2019	55.37	56.21	54.92	55.02
6741	NYSE	MSM	Mon, Feb 25, 2019	56.26	57.03	56.01	56.02
6740	NYSE	MSM	Fri, Feb 22, 2019	54.98	56.08	54.69	55.76
6739	NYSE	MSM	Thu, Feb 21, 2019	54.88	55.41	54.31	54.77
6738	NYSE	MSM	Wed, Feb 20, 2019	54.50	54.90	54.13	54.88
6737	NYSE	MSM	Tue, Feb 19, 2019	53.79	54.69	53.77	54.44
6736	NYSE	MSM	Fri, Feb 15, 2019	53.70	54.57	53.55	54.28
6735	NYSE	MSM	Thu, Feb 14, 2019	51.46	53.46	50.68	53.01
6734	NYSE	MSM	Wed, Feb 13, 2019	53.37	53.72	52.21	52.33
6733	NYSE	MSM	Tue, Feb 12, 2019	52.86	53.65	52.86	53.05
6732	NYSE	MSM	Mon, Feb 11, 2019	52.68	52.79	51.97	52.33
6731	NYSE	MSM	Fri, Feb 8, 2019	51.49	52.43	51.10	52.42
6730	NYSE	MSM	Thu, Feb 7, 2019	51.43	52.34	51.43	51.93
6729	NYSE	MSM	Wed, Feb 6, 2019	51.35	51.86	51.17	51.74
6728	NYSE	MSM	Tue, Feb 5, 2019	51.31	51.90	51.02	51.57
6727	NYSE	MSM	Mon, Feb 4, 2019	50.50	51.27	50.37	51.14
6726	NYSE	MSM	Fri, Feb 1, 2019	48.38	52.00	47.90	50.28
6725	NYSE	MSM	Thu, Jan 31, 2019	46.95	48.16	46.78	47.87
6724	NYSE	MSM	Wed, Jan 30, 2019	48.50	48.50	47.46	47.90
6723	NYSE	MSM	Tue, Jan 29, 2019	48.45	48.89	48.28	48.35
6722	NYSE	MSM	Mon, Jan 28, 2019	47.99	48.68	47.79	48.52
6721	NYSE	MSM	Fri, Jan 25, 2019	47.90	48.86	47.74	48.58
6720	NYSE	MSM	Thu, Jan 24, 2019	47.19	47.80	46.97	47.42
6719	NYSE	MSM	Wed, Jan 23, 2019	47.86	47.86	46.36	47.25
6718	NYSE	MSM	Tue, Jan 22, 2019	47.47	48.17	47.30	47.60
6717	NYSE	MSM	Fri, Jan 18, 2019	47.79	48.63	47.34	48.33
6716	NYSE	MSM	Thu, Jan 17, 2019	47.01	47.85	46.70	47.45
6715	NYSE	MSM	Wed, Jan 16, 2019	46.86	47.55	46.77	47.44
6714	NYSE	MSM	Tue, Jan 15, 2019	46.15	46.42	45.36	46.36
6713	NYSE	MSM	Mon, Jan 14, 2019	45.43	46.48	45.43	46.21
6712	NYSE	MSM	Fri, Jan 11, 2019	44.99	46.08	44.58	45.94
6711	NYSE	MSM	Thu, Jan 10, 2019	44.65	45.94	44.60	45.41
6710	NYSE	MSM	Wed, Jan 9, 2019	44.34	45.10	43.64	45.03
6709	NYSE	MSM	Tue, Jan 8, 2019	42.77	44.14	42.56	44.08
6708	NYSE	MSM	Mon, Jan 7, 2019	41.89	42.99	41.12	42.30
6707	NYSE	MSM	Fri, Jan 4, 2019	40.78	42.11	40.46	42.06
6706	NYSE	MSM	Thu, Jan 3, 2019	41.12	41.23	39.80	40.01
6705	NYSE	MSM	Wed, Jan 2, 2019	40.67	42.14	40.58	41.42
6704	NYSE	MSM	Mon, Dec 31, 2018	41.43	41.66	40.44	41.42
6703	NYSE	MSM	Fri, Dec 28, 2018	41.62	42.09	40.76	41.08
6702	NYSE	MSM	Thu, Dec 27, 2018	40.24	41.61	39.85	41.57
6701	NYSE	MSM	Wed, Dec 26, 2018	39.21	41.11	38.39	41.07
6700	NYSE	MSM	Mon, Dec 24, 2018	38.58	40.13	38.58	39.08
6699	NYSE	MSM	Fri, Dec 21, 2018	39.75	40.51	38.86	39.02
6698	NYSE	MSM	Thu, Dec 20, 2018	39.22	40.28	39.09	39.75
6697	NYSE	MSM	Wed, Dec 19, 2018	39.56	41.20	39.22	39.57
6696	NYSE	MSM	Tue, Dec 18, 2018	42.03	42.36	40.61	40.81
6695	NYSE	MSM	Mon, Dec 17, 2018	42.06	43.56	41.58	41.71
6694	NYSE	MSM	Fri, Dec 14, 2018	43.64	43.83	42.11	42.27
6693	NYSE	MSM	Thu, Dec 13, 2018	45.60	45.79	44.11	44.20
6692	NYSE	MSM	Wed, Dec 12, 2018	45.72	46.37	44.92	45.60
6691	NYSE	MSM	Tue, Dec 11, 2018	46.07	46.17	44.58	44.94
6690	NYSE	MSM	Mon, Dec 10, 2018	45.32	45.49	44.06	45.13
6689	NYSE	MSM	Fri, Dec 7, 2018	45.84	46.55	45.11	45.37
6688	NYSE	MSM	Thu, Dec 6, 2018	44.98	46.02	44.75	45.99
6687	NYSE	MSM	Tue, Dec 4, 2018	47.56	47.92	44.83	45.94
6686	NYSE	MSM	Mon, Dec 3, 2018	49.12	49.76	47.45	47.91
6685	NYSE	MSM	Fri, Nov 30, 2018	48.07	48.80	47.40	48.27
6684	NYSE	MSM	Thu, Nov 29, 2018	48.88	49.57	48.00	48.22
6683	NYSE	MSM	Wed, Nov 28, 2018	49.17	49.78	48.07	49.52
6682	NYSE	MSM	Tue, Nov 27, 2018	49.42	49.88	48.92	48.95
6681	NYSE	MSM	Mon, Nov 26, 2018	49.30	50.47	49.30	49.74
6680	NYSE	MSM	Fri, Nov 23, 2018	48.20	49.29	48.12	48.48
6679	NYSE	MSM	Wed, Nov 21, 2018	47.92	49.38	47.74	48.67
6678	NYSE	MSM	Tue, Nov 20, 2018	48.50	48.75	47.51	47.72
6677	NYSE	MSM	Mon, Nov 19, 2018	49.66	49.86	48.61	49.13
6676	NYSE	MSM	Fri, Nov 16, 2018	48.88	49.97	48.36	49.75
6675	NYSE	MSM	Thu, Nov 15, 2018	47.21	49.31	47.13	49.28
6674	NYSE	MSM	Wed, Nov 14, 2018	48.64	49.55	47.19	48.08
6673	NYSE	MSM	Tue, Nov 13, 2018	47.82	48.83	47.56	48.02
6672	NYSE	MSM	Mon, Nov 12, 2018	49.70	49.72	47.57	47.67
6671	NYSE	MSM	Fri, Nov 9, 2018	50.14	50.68	49.28	49.82
6670	NYSE	MSM	Thu, Nov 8, 2018	49.64	50.49	49.47	50.44
6669	NYSE	MSM	Wed, Nov 7, 2018	49.05	49.62	47.95	49.55
6668	NYSE	MSM	Tue, Nov 6, 2018	47.53	48.99	47.24	48.53
6667	NYSE	MSM	Mon, Nov 5, 2018	47.91	48.42	46.85	47.38
6666	NYSE	MSM	Fri, Nov 2, 2018	47.52	48.23	47.29	47.73
6665	NYSE	MSM	Thu, Nov 1, 2018	45.91	47.08	45.89	46.66
6664	NYSE	MSM	Wed, Oct 31, 2018	45.61	46.71	45.02	45.72
6663	NYSE	MSM	Tue, Oct 30, 2018	43.80	44.38	43.21	44.26
6662	NYSE	MSM	Mon, Oct 29, 2018	43.78	44.30	42.55	43.10
6661	NYSE	MSM	Fri, Oct 26, 2018	42.89	43.49	42.51	43.08
6660	NYSE	MSM	Thu, Oct 25, 2018	43.81	43.81	42.61	43.50
6659	NYSE	MSM	Wed, Oct 24, 2018	45.56	45.56	43.11	43.17
6658	NYSE	MSM	Tue, Oct 23, 2018	45.59	46.26	45.14	45.73
6657	NYSE	MSM	Mon, Oct 22, 2018	47.88	47.88	46.51	46.80
6656	NYSE	MSM	Fri, Oct 19, 2018	47.75	48.34	47.33	47.76
6655	NYSE	MSM	Thu, Oct 18, 2018	48.99	49.13	47.67	47.84
6654	NYSE	MSM	Wed, Oct 17, 2018	48.97	49.25	48.12	49.12
6653	NYSE	MSM	Tue, Oct 16, 2018	48.42	49.28	47.40	49.24
6652	NYSE	MSM	Mon, Oct 15, 2018	47.38	48.46	47.29	47.89
6651	NYSE	MSM	Fri, Oct 12, 2018	49.72	49.90	47.35	47.55
6650	NYSE	MSM	Thu, Oct 11, 2018	49.11	50.06	48.47	48.51
6649	NYSE	MSM	Wed, Oct 10, 2018	51.20	51.82	49.48	49.54
6648	NYSE	MSM	Tue, Oct 9, 2018	51.31	52.28	51.00	51.20
6647	NYSE	MSM	Mon, Oct 8, 2018	51.24	51.77	50.63	51.50
6646	NYSE	MSM	Fri, Oct 5, 2018	52.43	52.52	51.19	51.58
6645	NYSE	MSM	Thu, Oct 4, 2018	52.04	52.67	51.74	52.26
6644	NYSE	MSM	Wed, Oct 3, 2018	52.58	53.23	51.74	51.88
6643	NYSE	MSM	Tue, Oct 2, 2018	51.05	51.74	50.44	50.83
6642	NYSE	MSM	Mon, Oct 1, 2018	51.83	51.83	50.10	51.18
6641	NYSE	MSM	Fri, Sep 28, 2018	51.69	52.30	51.01	51.26
6640	NYSE	MSM	Thu, Sep 27, 2018	52.30	52.35	51.45	52.12
6639	NYSE	MSM	Wed, Sep 26, 2018	54.10	54.16	52.08	52.12
6638	NYSE	MSM	Tue, Sep 25, 2018	54.22	54.23	53.81	54.01
6637	NYSE	MSM	Mon, Sep 24, 2018	54.73	54.78	53.42	54.05
6636	NYSE	MSM	Fri, Sep 21, 2018	55.70	55.84	54.75	54.93
6635	NYSE	MSM	Thu, Sep 20, 2018	55.77	56.08	55.23	55.67
6634	NYSE	MSM	Wed, Sep 19, 2018	54.28	55.40	54.27	55.35
6633	NYSE	MSM	Tue, Sep 18, 2018	54.51	54.64	53.72	54.11
6632	NYSE	MSM	Mon, Sep 17, 2018	55.50	55.71	54.19	54.29
6631	NYSE	MSM	Fri, Sep 14, 2018	55.14	56.16	55.14	55.60
6630	NYSE	MSM	Thu, Sep 13, 2018	55.19	55.51	54.48	54.99
6629	NYSE	MSM	Wed, Sep 12, 2018	55.39	55.46	54.31	54.88
6628	NYSE	MSM	Tue, Sep 11, 2018	55.42	56.07	55.02	55.55
6627	NYSE	MSM	Mon, Sep 10, 2018	54.51	55.41	54.25	55.39
6626	NYSE	MSM	Fri, Sep 7, 2018	54.78	54.93	53.60	54.16
6625	NYSE	MSM	Thu, Sep 6, 2018	55.52	55.59	54.08	54.33
6624	NYSE	MSM	Wed, Sep 5, 2018	55.45	56.00	55.25	55.59
6623	NYSE	MSM	Tue, Sep 4, 2018	55.71	56.08	54.97	55.62
6622	NYSE	MSM	Fri, Aug 31, 2018	55.54	56.00	55.27	55.87
6621	NYSE	MSM	Thu, Aug 30, 2018	56.24	56.40	55.58	55.81
6620	NYSE	MSM	Wed, Aug 29, 2018	56.07	56.49	55.18	56.27
6619	NYSE	MSM	Tue, Aug 28, 2018	55.39	55.98	55.23	55.86
6618	NYSE	MSM	Mon, Aug 27, 2018	55.08	56.23	55.04	55.25
6617	NYSE	MSM	Fri, Aug 24, 2018	54.17	54.89	53.94	54.68
6616	NYSE	MSM	Thu, Aug 23, 2018	54.51	54.51	53.48	53.85
6615	NYSE	MSM	Wed, Aug 22, 2018	53.81	54.63	53.81	54.44
6614	NYSE	MSM	Tue, Aug 21, 2018	53.82	54.59	53.82	54.21
6613	NYSE	MSM	Mon, Aug 20, 2018	54.34	54.83	53.98	54.32
6612	NYSE	MSM	Fri, Aug 17, 2018	54.21	54.43	53.85	54.17
6611	NYSE	MSM	Thu, Aug 16, 2018	54.30	55.21	54.10	54.39
6610	NYSE	MSM	Wed, Aug 15, 2018	53.46	54.07	53.35	53.79
6609	NYSE	MSM	Tue, Aug 14, 2018	53.56	54.46	53.56	54.27
6608	NYSE	MSM	Mon, Aug 13, 2018	53.48	54.56	53.16	53.30
6607	NYSE	MSM	Fri, Aug 10, 2018	53.48	54.08	53.15	53.63
6606	NYSE	MSM	Thu, Aug 9, 2018	55.44	55.44	54.42	54.53
6605	NYSE	MSM	Wed, Aug 8, 2018	55.71	56.00	55.40	55.42
6604	NYSE	MSM	Tue, Aug 7, 2018	55.44	56.28	55.44	55.76
6603	NYSE	MSM	Mon, Aug 6, 2018	55.24	55.45	54.67	55.23
6602	NYSE	MSM	Fri, Aug 3, 2018	55.21	55.94	54.91	55.26
6601	NYSE	MSM	Thu, Aug 2, 2018	54.84	56.23	54.57	55.39
6600	NYSE	MSM	Wed, Aug 1, 2018	55.38	55.93	54.17	55.65
6599	NYSE	MSM	Tue, Jul 31, 2018	54.30	57.14	54.30	55.13
6598	NYSE	MSM	Mon, Jul 30, 2018	53.13	53.43	52.67	53.15
6597	NYSE	MSM	Fri, Jul 27, 2018	53.29	53.89	52.67	52.89
6596	NYSE	MSM	Thu, Jul 26, 2018	53.75	54.61	53.15	53.29
6595	NYSE	MSM	Wed, Jul 25, 2018	54.10	54.10	52.56	53.61
6594	NYSE	MSM	Tue, Jul 24, 2018	54.55	54.85	53.60	53.98
6593	NYSE	MSM	Mon, Jul 23, 2018	53.61	54.44	53.60	54.10
6592	NYSE	MSM	Fri, Jul 20, 2018	53.41	53.94	53.10	53.49
6591	NYSE	MSM	Thu, Jul 19, 2018	54.13	54.13	53.32	53.46
6590	NYSE	MSM	Wed, Jul 18, 2018	53.36	54.42	53.22	54.28
6589	NYSE	MSM	Tue, Jul 17, 2018	52.55	53.41	52.43	53.12
6588	NYSE	MSM	Mon, Jul 16, 2018	52.33	52.75	51.92	52.38
6587	NYSE	MSM	Fri, Jul 13, 2018	51.97	52.34	51.33	51.66
6586	NYSE	MSM	Thu, Jul 12, 2018	53.13	53.13	52.01	52.09
6585	NYSE	MSM	Wed, Jul 11, 2018	53.37	53.77	52.86	53.00
6584	NYSE	MSM	Tue, Jul 10, 2018	54.10	54.29	53.57	53.90
6583	NYSE	MSM	Mon, Jul 9, 2018	52.89	54.09	52.60	54.08
6582	NYSE	MSM	Fri, Jul 6, 2018	52.60	52.77	51.83	52.55
6581	NYSE	MSM	Thu, Jul 5, 2018	52.44	52.62	51.39	52.19
6580	NYSE	MSM	Tue, Jul 3, 2018	52.78	52.88	51.57	51.67
6579	NYSE	MSM	Mon, Jul 2, 2018	51.57	52.45	51.54	52.44
6578	NYSE	MSM	Fri, Jun 29, 2018	53.44	53.51	52.21	52.25
6577	NYSE	MSM	Thu, Jun 28, 2018	53.27	53.82	52.65	52.87
6576	NYSE	MSM	Wed, Jun 27, 2018	54.30	55.02	53.30	53.36
6575	NYSE	MSM	Tue, Jun 26, 2018	54.63	55.21	54.28	54.75
6574	NYSE	MSM	Mon, Jun 25, 2018	56.04	56.04	54.23	54.51
6573	NYSE	MSM	Fri, Jun 22, 2018	57.65	58.04	56.27	56.35
6572	NYSE	MSM	Thu, Jun 21, 2018	56.44	57.63	55.72	57.22
6571	NYSE	MSM	Wed, Jun 20, 2018	57.03	57.18	55.93	56.43
6570	NYSE	MSM	Tue, Jun 19, 2018	57.30	57.78	56.67	56.87
6569	NYSE	MSM	Mon, Jun 18, 2018	58.75	59.15	58.43	58.64
6568	NYSE	MSM	Fri, Jun 15, 2018	58.97	59.20	58.00	59.19
6567	NYSE	MSM	Thu, Jun 14, 2018	60.10	60.47	59.30	59.45
6566	NYSE	MSM	Wed, Jun 13, 2018	59.90	60.77	59.53	60.02
6565	NYSE	MSM	Tue, Jun 12, 2018	60.86	60.95	59.27	59.73
6564	NYSE	MSM	Mon, Jun 11, 2018	61.71	61.93	60.57	60.57
6563	NYSE	MSM	Fri, Jun 8, 2018	61.27	61.63	60.97	61.40
6562	NYSE	MSM	Thu, Jun 7, 2018	61.86	61.93	61.16	61.30
6561	NYSE	MSM	Wed, Jun 6, 2018	60.17	61.63	59.89	61.61
6560	NYSE	MSM	Tue, Jun 5, 2018	59.01	60.04	58.88	59.92
6559	NYSE	MSM	Mon, Jun 4, 2018	59.93	59.96	59.09	59.71
6558	NYSE	MSM	Fri, Jun 1, 2018	59.93	60.24	59.29	59.43
6557	NYSE	MSM	Thu, May 31, 2018	59.28	60.10	58.51	58.80
6556	NYSE	MSM	Wed, May 30, 2018	60.05	60.88	59.66	60.16
6555	NYSE	MSM	Tue, May 29, 2018	59.28	60.30	58.63	58.94
6554	NYSE	MSM	Fri, May 25, 2018	59.94	60.96	59.93	60.71
6553	NYSE	MSM	Thu, May 24, 2018	59.61	60.66	59.43	60.62
6552	NYSE	MSM	Wed, May 23, 2018	60.27	61.05	59.99	60.50
6551	NYSE	MSM	Tue, May 22, 2018	60.40	61.68	60.29	61.09
6550	NYSE	MSM	Mon, May 21, 2018	60.17	60.77	60.02	60.32
6549	NYSE	MSM	Fri, May 18, 2018	59.61	60.18	59.61	59.71
6548	NYSE	MSM	Thu, May 17, 2018	59.46	60.46	59.35	60.05
6547	NYSE	MSM	Wed, May 16, 2018	58.97	60.05	58.97	59.45
6546	NYSE	MSM	Tue, May 15, 2018	58.25	59.73	58.25	58.99
6545	NYSE	MSM	Mon, May 14, 2018	59.53	59.56	58.07	58.37
6544	NYSE	MSM	Fri, May 11, 2018	60.47	60.81	59.40	59.40
6543	NYSE	MSM	Thu, May 10, 2018	59.94	60.77	59.92	60.37
6542	NYSE	MSM	Wed, May 9, 2018	60.04	60.80	59.91	60.23
6541	NYSE	MSM	Tue, May 8, 2018	59.28	60.51	58.94	59.89
6540	NYSE	MSM	Mon, May 7, 2018	58.37	59.67	57.87	59.28
6539	NYSE	MSM	Fri, May 4, 2018	56.35	58.55	55.84	58.11
6538	NYSE	MSM	Thu, May 3, 2018	57.40	57.65	56.45	56.92
6537	NYSE	MSM	Wed, May 2, 2018	59.42	59.50	57.64	57.75
6536	NYSE	MSM	Tue, May 1, 2018	59.50	60.37	58.02	59.40
6535	NYSE	MSM	Mon, Apr 30, 2018	59.41	59.79	58.28	58.28
6534	NYSE	MSM	Fri, Apr 27, 2018	58.52	59.18	57.82	59.15
6533	NYSE	MSM	Thu, Apr 26, 2018	57.95	58.92	57.45	58.64
6532	NYSE	MSM	Wed, Apr 25, 2018	58.38	58.38	57.22	57.85
6531	NYSE	MSM	Tue, Apr 24, 2018	58.74	59.14	57.52	58.08
6530	NYSE	MSM	Mon, Apr 23, 2018	58.88	59.13	58.03	58.28
6529	NYSE	MSM	Fri, Apr 20, 2018	58.99	59.51	58.60	58.85
6528	NYSE	MSM	Thu, Apr 19, 2018	58.78	59.55	58.67	59.17
6527	NYSE	MSM	Wed, Apr 18, 2018	59.37	59.62	58.43	58.57
6526	NYSE	MSM	Tue, Apr 17, 2018	59.50	59.55	58.91	59.05
6525	NYSE	MSM	Mon, Apr 16, 2018	58.55	59.23	58.34	58.88
6524	NYSE	MSM	Fri, Apr 13, 2018	59.33	59.33	57.60	57.87
6523	NYSE	MSM	Thu, Apr 12, 2018	58.20	59.50	57.79	58.69
6522	NYSE	MSM	Wed, Apr 11, 2018	57.45	58.24	56.97	57.78
6521	NYSE	MSM	Tue, Apr 10, 2018	57.71	58.44	57.02	58.05
6520	NYSE	MSM	Mon, Apr 9, 2018	56.76	57.92	56.52	56.64
6519	NYSE	MSM	Fri, Apr 6, 2018	57.32	57.85	55.83	56.42
6518	NYSE	MSM	Thu, Apr 5, 2018	58.27	58.66	57.59	58.08
6517	NYSE	MSM	Wed, Apr 4, 2018	56.31	57.72	56.31	57.56
6516	NYSE	MSM	Tue, Apr 3, 2018	57.88	58.47	57.19	58.15
6515	NYSE	MSM	Mon, Apr 2, 2018	59.03	59.32	56.68	57.45
6514	NYSE	MSM	Thu, Mar 29, 2018	57.95	59.54	57.78	59.23
6513	NYSE	MSM	Wed, Mar 28, 2018	57.15	58.06	56.57	57.80
6512	NYSE	MSM	Tue, Mar 27, 2018	58.73	58.83	56.36	57.10
6511	NYSE	MSM	Mon, Mar 26, 2018	58.08	58.61	56.97	58.44
6510	NYSE	MSM	Fri, Mar 23, 2018	59.99	60.36	56.74	56.74
6509	NYSE	MSM	Thu, Mar 22, 2018	62.86	63.27	59.84	59.93
6508	NYSE	MSM	Wed, Mar 21, 2018	63.39	64.60	63.16	63.89
6507	NYSE	MSM	Tue, Mar 20, 2018	63.58	63.99	63.27	63.47
6506	NYSE	MSM	Mon, Mar 19, 2018	64.78	65.16	62.23	63.39
6505	NYSE	MSM	Fri, Mar 16, 2018	64.66	65.69	64.40	65.17
6504	NYSE	MSM	Thu, Mar 15, 2018	65.02	65.43	63.99	64.43
6503	NYSE	MSM	Wed, Mar 14, 2018	66.40	66.82	64.68	65.02
6502	NYSE	MSM	Tue, Mar 13, 2018	67.96	68.21	66.05	66.25
6501	NYSE	MSM	Mon, Mar 12, 2018	67.72	68.31	67.29	67.67
6500	NYSE	MSM	Fri, Mar 9, 2018	65.75	67.89	65.74	67.71
6499	NYSE	MSM	Thu, Mar 8, 2018	65.22	65.22	64.13	65.05
6498	NYSE	MSM	Wed, Mar 7, 2018	64.16	65.31	64.13	65.05
6497	NYSE	MSM	Tue, Mar 6, 2018	64.29	65.03	63.59	64.91
6496	NYSE	MSM	Mon, Mar 5, 2018	62.32	64.27	62.02	63.86
6495	NYSE	MSM	Fri, Mar 2, 2018	62.45	63.24	60.93	62.99
6494	NYSE	MSM	Thu, Mar 1, 2018	63.80	64.56	62.82	63.22
6493	NYSE	MSM	Wed, Feb 28, 2018	64.78	65.62	63.87	63.87
6492	NYSE	MSM	Tue, Feb 27, 2018	64.85	66.09	64.51	64.55
6491	NYSE	MSM	Mon, Feb 26, 2018	63.89	65.06	63.51	64.78
6490	NYSE	MSM	Fri, Feb 23, 2018	62.62	63.54	62.37	63.47
6489	NYSE	MSM	Thu, Feb 22, 2018	62.99	63.49	62.15	62.45
6488	NYSE	MSM	Wed, Feb 21, 2018	62.76	63.89	62.53	62.74
6487	NYSE	MSM	Tue, Feb 20, 2018	62.18	63.05	62.18	62.75
6486	NYSE	MSM	Fri, Feb 16, 2018	62.33	63.13	62.30	62.67
6485	NYSE	MSM	Thu, Feb 15, 2018	63.20	63.76	61.98	62.83
6484	NYSE	MSM	Wed, Feb 14, 2018	60.53	62.83	60.14	62.80
6483	NYSE	MSM	Tue, Feb 13, 2018	60.41	61.08	60.08	60.97
6482	NYSE	MSM	Mon, Feb 12, 2018	60.56	62.33	60.41	61.18
6481	NYSE	MSM	Fri, Feb 9, 2018	60.45	60.79	57.73	60.25
6480	NYSE	MSM	Thu, Feb 8, 2018	62.76	62.76	59.45	59.49
6479	NYSE	MSM	Wed, Feb 7, 2018	62.40	63.67	62.14	62.69
6478	NYSE	MSM	Tue, Feb 6, 2018	59.86	63.19	59.36	63.09
6477	NYSE	MSM	Mon, Feb 5, 2018	64.12	65.00	61.35	61.89
6476	NYSE	MSM	Fri, Feb 2, 2018	67.47	68.11	64.76	64.87
6475	NYSE	MSM	Thu, Feb 1, 2018	67.25	67.97	66.19	67.97
6474	NYSE	MSM	Wed, Jan 31, 2018	66.86	68.76	66.77	67.52
6473	NYSE	MSM	Tue, Jan 30, 2018	66.58	67.15	64.53	66.03
6472	NYSE	MSM	Mon, Jan 29, 2018	66.16	66.93	65.23	65.42
6471	NYSE	MSM	Fri, Jan 26, 2018	66.15	66.57	65.32	66.36
6470	NYSE	MSM	Thu, Jan 25, 2018	66.71	66.71	65.09	65.70
6469	NYSE	MSM	Wed, Jan 24, 2018	66.66	66.90	65.53	66.25
6468	NYSE	MSM	Tue, Jan 23, 2018	65.53	66.17	64.96	66.07
6467	NYSE	MSM	Mon, Jan 22, 2018	66.41	66.41	65.18	65.85
6466	NYSE	MSM	Fri, Jan 19, 2018	65.20	66.43	65.20	66.42
6465	NYSE	MSM	Thu, Jan 18, 2018	66.43	66.53	64.86	65.23
6464	NYSE	MSM	Wed, Jan 17, 2018	66.16	66.59	65.33	66.42
6463	NYSE	MSM	Tue, Jan 16, 2018	67.53	68.45	64.86	65.64
6462	NYSE	MSM	Fri, Jan 12, 2018	67.50	68.72	66.91	67.48
6461	NYSE	MSM	Thu, Jan 11, 2018	66.16	67.08	65.50	67.01
6460	NYSE	MSM	Wed, Jan 10, 2018	65.03	66.32	65.03	65.70
6459	NYSE	MSM	Tue, Jan 9, 2018	64.89	66.07	64.74	65.39
6458	NYSE	MSM	Mon, Jan 8, 2018	65.22	65.30	64.43	64.69
6457	NYSE	MSM	Fri, Jan 5, 2018	63.12	64.63	62.76	64.54
6456	NYSE	MSM	Thu, Jan 4, 2018	61.94	63.60	61.94	62.85
6455	NYSE	MSM	Wed, Jan 3, 2018	61.09	62.09	60.85	61.42
6454	NYSE	MSM	Tue, Jan 2, 2018	59.62	60.42	59.19	60.25
6453	NYSE	MSM	Fri, Dec 29, 2017	60.19	60.25	59.53	59.56
6452	NYSE	MSM	Thu, Dec 28, 2017	59.89	60.07	59.27	59.90
6451	NYSE	MSM	Wed, Dec 27, 2017	60.25	60.38	59.62	59.75
6450	NYSE	MSM	Tue, Dec 26, 2017	60.49	60.96	60.02	60.13
6449	NYSE	MSM	Fri, Dec 22, 2017	61.16	61.39	60.08	60.66
6448	NYSE	MSM	Thu, Dec 21, 2017	60.35	61.47	60.35	61.17
6447	NYSE	MSM	Wed, Dec 20, 2017	60.81	61.18	60.05	60.44
6446	NYSE	MSM	Tue, Dec 19, 2017	61.25	61.27	60.25	60.31
6445	NYSE	MSM	Mon, Dec 18, 2017	60.16	61.42	60.16	60.76
6444	NYSE	MSM	Fri, Dec 15, 2017	58.66	59.67	58.04	59.45
6443	NYSE	MSM	Thu, Dec 14, 2017	59.13	59.29	58.04	58.17
6442	NYSE	MSM	Wed, Dec 13, 2017	59.87	60.20	58.80	58.91
6441	NYSE	MSM	Tue, Dec 12, 2017	59.14	60.32	59.05	59.92
6440	NYSE	MSM	Mon, Dec 11, 2017	59.94	59.99	58.73	58.78
6439	NYSE	MSM	Fri, Dec 8, 2017	59.80	60.26	58.80	60.01
6438	NYSE	MSM	Thu, Dec 7, 2017	58.06	59.74	58.05	59.27
6437	NYSE	MSM	Wed, Dec 6, 2017	58.14	58.70	58.08	59.27
6436	NYSE	MSM	Tue, Dec 5, 2017	60.17	60.28	58.32	58.36
6435	NYSE	MSM	Mon, Dec 4, 2017	59.40	60.92	59.40	60.10
6434	NYSE	MSM	Fri, Dec 1, 2017	57.42	58.19	55.31	58.14
6433	NYSE	MSM	Thu, Nov 30, 2017	56.04	56.80	55.46	56.24
6432	NYSE	MSM	Wed, Nov 29, 2017	55.00	56.37	54.83	55.45
6431	NYSE	MSM	Tue, Nov 28, 2017	53.25	54.65	53.02	54.57
6430	NYSE	MSM	Mon, Nov 27, 2017	52.72	53.62	52.67	53.16
6429	NYSE	MSM	Fri, Nov 24, 2017	53.30	53.55	52.68	52.70
6428	NYSE	MSM	Wed, Nov 22, 2017	53.74	54.22	52.98	52.99
6427	NYSE	MSM	Tue, Nov 21, 2017	53.16	53.52	52.80	53.52
6426	NYSE	MSM	Mon, Nov 20, 2017	52.29	52.86	52.22	52.80
6425	NYSE	MSM	Fri, Nov 17, 2017	52.03	52.35	51.61	52.10
6424	NYSE	MSM	Thu, Nov 16, 2017	52.53	52.93	52.43	52.47
6423	NYSE	MSM	Wed, Nov 15, 2017	51.44	52.65	51.37	52.17
6422	NYSE	MSM	Tue, Nov 14, 2017	52.55	53.05	52.03	52.37
6421	NYSE	MSM	Mon, Nov 13, 2017	52.15	52.91	52.00	52.90
6420	NYSE	MSM	Fri, Nov 10, 2017	52.50	52.91	52.14	52.59
6419	NYSE	MSM	Thu, Nov 9, 2017	51.82	52.66	51.45	52.43
6418	NYSE	MSM	Wed, Nov 8, 2017	51.88	52.98	51.47	52.32
6417	NYSE	MSM	Tue, Nov 7, 2017	53.24	53.41	51.54	52.19
6416	NYSE	MSM	Mon, Nov 6, 2017	53.08	53.70	52.79	53.32
6415	NYSE	MSM	Fri, Nov 3, 2017	53.82	53.87	52.65	53.21
6414	NYSE	MSM	Thu, Nov 2, 2017	52.59	54.29	52.32	53.96
6413	NYSE	MSM	Wed, Nov 1, 2017	53.09	53.66	52.32	52.54
6412	NYSE	MSM	Tue, Oct 31, 2017	53.14	54.00	51.98	53.03
6411	NYSE	MSM	Mon, Oct 30, 2017	51.53	52.02	51.06	51.72
6410	NYSE	MSM	Fri, Oct 27, 2017	51.79	52.03	50.94	51.99
6409	NYSE	MSM	Thu, Oct 26, 2017	52.34	52.40	51.27	51.84
6408	NYSE	MSM	Wed, Oct 25, 2017	53.27	53.27	52.15	52.41
6407	NYSE	MSM	Tue, Oct 24, 2017	52.65	53.10	52.51	52.89
6406	NYSE	MSM	Mon, Oct 23, 2017	52.85	53.04	51.98	52.35
6405	NYSE	MSM	Fri, Oct 20, 2017	52.90	52.97	52.32	52.81
6404	NYSE	MSM	Thu, Oct 19, 2017	51.31	52.07	51.10	52.06
6403	NYSE	MSM	Wed, Oct 18, 2017	51.48	52.18	51.10	51.85
6402	NYSE	MSM	Tue, Oct 17, 2017	52.60	52.60	51.10	51.12
6401	NYSE	MSM	Mon, Oct 16, 2017	52.75	53.24	52.01	52.35
6400	NYSE	MSM	Fri, Oct 13, 2017	52.98	53.02	52.20	52.75
6399	NYSE	MSM	Thu, Oct 12, 2017	53.45	53.94	52.88	52.97
6398	NYSE	MSM	Wed, Oct 11, 2017	53.03	53.79	52.83	53.31
6397	NYSE	MSM	Tue, Oct 10, 2017	52.92	53.34	52.77	53.20
6396	NYSE	MSM	Mon, Oct 9, 2017	53.42	53.64	52.65	52.87
6395	NYSE	MSM	Fri, Oct 6, 2017	53.80	53.86	52.62	53.44
6394	NYSE	MSM	Thu, Oct 5, 2017	53.48	53.91	53.37	53.46
6393	NYSE	MSM	Wed, Oct 4, 2017	54.29	54.30	53.22	53.41
6392	NYSE	MSM	Tue, Oct 3, 2017	54.29	54.73	54.11	54.32
6391	NYSE	MSM	Mon, Oct 2, 2017	53.58	54.12	53.35	53.98
6390	NYSE	MSM	Fri, Sep 29, 2017	53.41	54.07	53.19	53.46
6389	NYSE	MSM	Thu, Sep 28, 2017	52.37	53.39	52.21	53.38
6388	NYSE	MSM	Wed, Sep 27, 2017	52.39	53.36	52.07	52.95
6387	NYSE	MSM	Tue, Sep 26, 2017	51.16	51.80	50.80	51.44
6386	NYSE	MSM	Mon, Sep 25, 2017	50.75	51.16	50.44	50.86
6385	NYSE	MSM	Fri, Sep 22, 2017	50.52	51.16	50.21	50.90
6384	NYSE	MSM	Thu, Sep 21, 2017	50.00	50.66	49.69	50.60
6383	NYSE	MSM	Wed, Sep 20, 2017	49.72	50.58	49.27	50.00
6382	NYSE	MSM	Tue, Sep 19, 2017	49.58	49.96	49.17	49.61
6381	NYSE	MSM	Mon, Sep 18, 2017	48.66	49.46	48.41	49.40
6380	NYSE	MSM	Fri, Sep 15, 2017	48.09	48.57	47.93	48.44
6379	NYSE	MSM	Thu, Sep 14, 2017	48.45	48.84	48.00	48.09
6378	NYSE	MSM	Wed, Sep 13, 2017	48.24	48.49	47.48	48.41
6377	NYSE	MSM	Tue, Sep 12, 2017	47.82	48.47	47.63	48.31
6376	NYSE	MSM	Mon, Sep 11, 2017	46.45	47.70	46.23	47.35
6375	NYSE	MSM	Fri, Sep 8, 2017	45.17	46.29	45.17	45.60
6374	NYSE	MSM	Thu, Sep 7, 2017	45.95	46.18	44.44	45.24
6373	NYSE	MSM	Wed, Sep 6, 2017	46.07	46.23	45.23	45.97
6372	NYSE	MSM	Tue, Sep 5, 2017	48.01	48.03	45.57	45.75
6371	NYSE	MSM	Fri, Sep 1, 2017	47.97	48.47	47.39	48.46
6370	NYSE	MSM	Thu, Aug 31, 2017	47.66	48.02	47.35	47.75
6369	NYSE	MSM	Wed, Aug 30, 2017	46.83	47.41	46.72	47.33
6368	NYSE	MSM	Tue, Aug 29, 2017	46.52	47.24	46.52	46.79
6367	NYSE	MSM	Mon, Aug 28, 2017	47.79	47.94	47.45	47.60
6366	NYSE	MSM	Fri, Aug 25, 2017	48.34	48.34	47.30	47.60
6365	NYSE	MSM	Thu, Aug 24, 2017	48.87	48.98	47.88	47.97
6364	NYSE	MSM	Wed, Aug 23, 2017	48.02	49.06	47.97	48.58
6363	NYSE	MSM	Tue, Aug 22, 2017	47.99	48.72	47.72	48.72
6362	NYSE	MSM	Mon, Aug 21, 2017	48.27	48.33	47.37	47.76
6361	NYSE	MSM	Fri, Aug 18, 2017	47.58	48.50	47.45	48.40
6360	NYSE	MSM	Thu, Aug 17, 2017	49.29	49.76	47.93	47.99
6359	NYSE	MSM	Wed, Aug 16, 2017	50.53	50.61	49.65	49.79
6358	NYSE	MSM	Tue, Aug 15, 2017	51.19	51.35	50.30	50.35
6357	NYSE	MSM	Mon, Aug 14, 2017	50.55	51.11	50.53	50.68
6356	NYSE	MSM	Fri, Aug 11, 2017	49.30	50.17	49.25	49.78
6355	NYSE	MSM	Thu, Aug 10, 2017	50.09	50.79	49.57	49.58
6354	NYSE	MSM	Wed, Aug 9, 2017	49.61	50.56	49.48	50.54
6353	NYSE	MSM	Tue, Aug 8, 2017	50.16	51.44	50.10	50.66
6352	NYSE	MSM	Mon, Aug 7, 2017	49.97	50.30	49.74	50.30
6351	NYSE	MSM	Fri, Aug 4, 2017	50.30	50.36	49.70	49.98
6350	NYSE	MSM	Thu, Aug 3, 2017	49.99	50.16	49.48	49.71
6349	NYSE	MSM	Wed, Aug 2, 2017	51.09	51.28	49.82	50.13
6348	NYSE	MSM	Tue, Aug 1, 2017	51.44	51.50	50.50	51.08
6347	NYSE	MSM	Mon, Jul 31, 2017	51.33	52.00	49.97	50.85
6346	NYSE	MSM	Fri, Jul 28, 2017	49.45	51.05	49.45	50.35
6345	NYSE	MSM	Thu, Jul 27, 2017	49.76	49.80	48.72	49.52
6344	NYSE	MSM	Wed, Jul 26, 2017	50.05	50.18	49.56	49.63
6343	NYSE	MSM	Tue, Jul 25, 2017	48.98	50.03	48.98	49.97
6342	NYSE	MSM	Mon, Jul 24, 2017	47.49	48.22	47.49	48.15
6341	NYSE	MSM	Fri, Jul 21, 2017	47.91	48.38	46.81	47.49
6340	NYSE	MSM	Thu, Jul 20, 2017	47.58	47.79	47.15	47.65
6339	NYSE	MSM	Wed, Jul 19, 2017	47.51	47.99	47.07	47.49
6338	NYSE	MSM	Tue, Jul 18, 2017	46.80	47.44	46.73	47.31
6337	NYSE	MSM	Mon, Jul 17, 2017	46.43	47.28	46.22	47.22
6336	NYSE	MSM	Fri, Jul 14, 2017	46.42	47.13	46.42	46.67
6335	NYSE	MSM	Thu, Jul 13, 2017	46.96	47.32	46.59	47.32
6334	NYSE	MSM	Wed, Jul 12, 2017	46.59	47.37	46.59	46.71
6333	NYSE	MSM	Tue, Jul 11, 2017	46.71	46.81	46.06	46.66
6332	NYSE	MSM	Mon, Jul 10, 2017	46.34	47.15	45.97	46.74
6331	NYSE	MSM	Fri, Jul 7, 2017	46.55	46.75	46.03	46.50
6330	NYSE	MSM	Thu, Jul 6, 2017	47.14	47.38	46.31	46.37
6329	NYSE	MSM	Wed, Jul 5, 2017	47.07	47.37	46.28	47.14
6328	NYSE	MSM	Mon, Jul 3, 2017	46.51	47.47	46.16	47.01
6327	NYSE	MSM	Fri, Jun 30, 2017	46.17	46.29	45.47	45.98
6326	NYSE	MSM	Thu, Jun 29, 2017	46.19	46.75	45.17	45.86
6325	NYSE	MSM	Wed, Jun 28, 2017	45.33	45.94	45.25	45.65
6324	NYSE	MSM	Tue, Jun 27, 2017	44.35	45.50	44.06	44.88
6323	NYSE	MSM	Mon, Jun 26, 2017	43.36	44.14	42.92	43.97
6322	NYSE	MSM	Fri, Jun 23, 2017	43.84	44.01	42.97	43.18
6321	NYSE	MSM	Thu, Jun 22, 2017	43.36	43.86	43.32	43.44
6320	NYSE	MSM	Wed, Jun 21, 2017	44.52	44.52	43.54	43.73
6319	NYSE	MSM	Tue, Jun 20, 2017	45.83	45.94	44.41	44.44
6318	NYSE	MSM	Mon, Jun 19, 2017	45.84	46.37	45.65	45.91
6317	NYSE	MSM	Fri, Jun 16, 2017	43.79	45.65	43.52	45.43
6316	NYSE	MSM	Thu, Jun 15, 2017	46.11	46.97	45.88	45.99
6315	NYSE	MSM	Wed, Jun 14, 2017	46.07	46.56	45.17	46.51
6314	NYSE	MSM	Tue, Jun 13, 2017	46.50	46.70	46.02	46.64
6313	NYSE	MSM	Mon, Jun 12, 2017	45.70	46.49	45.51	46.16
6312	NYSE	MSM	Fri, Jun 9, 2017	44.23	45.76	44.23	45.64
6311	NYSE	MSM	Thu, Jun 8, 2017	42.76	44.77	42.76	44.03
6310	NYSE	MSM	Wed, Jun 7, 2017	42.91	43.37	42.63	42.84
6309	NYSE	MSM	Tue, Jun 6, 2017	42.38	42.95	42.04	42.81
6308	NYSE	MSM	Mon, Jun 5, 2017	43.52	43.55	42.92	42.95
6307	NYSE	MSM	Fri, Jun 2, 2017	43.40	43.95	43.01	43.07
6306	NYSE	MSM	Thu, Jun 1, 2017	43.08	43.96	42.29	43.95
6305	NYSE	MSM	Wed, May 31, 2017	43.16	43.16	41.93	42.63
6304	NYSE	MSM	Tue, May 30, 2017	43.04	43.22	42.53	43.20
6303	NYSE	MSM	Fri, May 26, 2017	43.16	43.79	42.96	43.22
6302	NYSE	MSM	Thu, May 25, 2017	43.54	44.17	43.18	43.35
6301	NYSE	MSM	Wed, May 24, 2017	44.02	44.28	42.85	43.43
6300	NYSE	MSM	Tue, May 23, 2017	43.54	44.38	42.92	44.16
6299	NYSE	MSM	Mon, May 22, 2017	45.54	45.62	44.49	44.67
6298	NYSE	MSM	Fri, May 19, 2017	44.44	45.24	44.42	45.01
6297	NYSE	MSM	Thu, May 18, 2017	44.49	45.36	44.08	44.32
6296	NYSE	MSM	Wed, May 17, 2017	46.57	46.80	44.30	44.69
6295	NYSE	MSM	Tue, May 16, 2017	47.52	48.09	47.08	47.98
6294	NYSE	MSM	Mon, May 15, 2017	46.84	47.42	46.84	47.42
6293	NYSE	MSM	Fri, May 12, 2017	46.58	47.01	45.98	46.57
6292	NYSE	MSM	Thu, May 11, 2017	47.89	47.90	46.85	47.26
6291	NYSE	MSM	Wed, May 10, 2017	47.79	48.16	47.52	48.11
6290	NYSE	MSM	Tue, May 9, 2017	48.46	48.82	47.79	47.93
6289	NYSE	MSM	Mon, May 8, 2017	48.04	48.35	47.50	48.35
6288	NYSE	MSM	Fri, May 5, 2017	49.42	49.45	47.64	48.03
6287	NYSE	MSM	Thu, May 4, 2017	49.36	49.48	48.58	49.22
6286	NYSE	MSM	Wed, May 3, 2017	47.98	49.15	47.86	48.86
6285	NYSE	MSM	Tue, May 2, 2017	49.65	49.91	47.82	48.41
6284	NYSE	MSM	Mon, May 1, 2017	49.16	50.05	48.89	49.64
6283	NYSE	MSM	Fri, Apr 28, 2017	48.64	49.22	48.59	48.87
6282	NYSE	MSM	Thu, Apr 27, 2017	49.29	49.66	48.69	48.87
6281	NYSE	MSM	Wed, Apr 26, 2017	48.91	49.79	48.81	49.21
6280	NYSE	MSM	Tue, Apr 25, 2017	49.47	49.65	48.97	48.97
6279	NYSE	MSM	Mon, Apr 24, 2017	48.69	49.14	48.27	48.69
6278	NYSE	MSM	Fri, Apr 21, 2017	47.62	47.92	46.58	46.98
6277	NYSE	MSM	Thu, Apr 20, 2017	47.63	48.11	47.21	47.76
6276	NYSE	MSM	Wed, Apr 19, 2017	46.94	47.37	46.76	46.95
6275	NYSE	MSM	Tue, Apr 18, 2017	46.03	46.64	45.51	46.34
6274	NYSE	MSM	Mon, Apr 17, 2017	45.80	46.57	45.28	46.54
6273	NYSE	MSM	Thu, Apr 13, 2017	46.04	46.89	45.62	45.64
6272	NYSE	MSM	Wed, Apr 12, 2017	47.60	47.60	46.32	46.40
6271	NYSE	MSM	Tue, Apr 11, 2017	47.16	47.69	46.52	47.65
6270	NYSE	MSM	Mon, Apr 10, 2017	48.13	48.73	47.29	47.66
6269	NYSE	MSM	Fri, Apr 7, 2017	47.80	48.70	47.80	48.24
6268	NYSE	MSM	Thu, Apr 6, 2017	47.34	49.05	47.01	48.56
6267	NYSE	MSM	Wed, Apr 5, 2017	49.88	49.97	47.37	47.46
6266	NYSE	MSM	Tue, Apr 4, 2017	49.41	50.07	49.01	49.22
6265	NYSE	MSM	Mon, Apr 3, 2017	50.34	51.07	48.81	49.91
6264	NYSE	MSM	Fri, Mar 31, 2017	49.62	50.74	49.62	50.19
6263	NYSE	MSM	Thu, Mar 30, 2017	48.99	49.95	48.99	49.88
6262	NYSE	MSM	Wed, Mar 29, 2017	48.85	49.05	48.20	49.00
6261	NYSE	MSM	Tue, Mar 28, 2017	47.31	49.21	47.07	48.89
6260	NYSE	MSM	Mon, Mar 27, 2017	46.45	47.58	46.14	47.46
6259	NYSE	MSM	Fri, Mar 24, 2017	48.62	48.87	47.95	48.26
6258	NYSE	MSM	Thu, Mar 23, 2017	48.09	49.05	47.54	48.46
6257	NYSE	MSM	Wed, Mar 22, 2017	47.90	48.71	47.56	48.18
6256	NYSE	MSM	Tue, Mar 21, 2017	52.35	52.47	48.38	48.63
6255	NYSE	MSM	Mon, Mar 20, 2017	52.12	52.48	51.45	52.07
6254	NYSE	MSM	Fri, Mar 17, 2017	54.09	54.09	52.76	52.90
6253	NYSE	MSM	Thu, Mar 16, 2017	53.47	54.26	53.45	54.00
6252	NYSE	MSM	Wed, Mar 15, 2017	53.65	54.17	52.92	53.30
6251	NYSE	MSM	Tue, Mar 14, 2017	53.20	53.57	52.44	53.44
6250	NYSE	MSM	Mon, Mar 13, 2017	53.41	54.05	53.04	53.51
6249	NYSE	MSM	Fri, Mar 10, 2017	54.10	54.10	52.58	53.40
6248	NYSE	MSM	Thu, Mar 9, 2017	53.30	53.95	52.98	53.78
6247	NYSE	MSM	Wed, Mar 8, 2017	53.69	54.12	52.81	52.83
6246	NYSE	MSM	Tue, Mar 7, 2017	53.72	53.72	52.81	52.94
6245	NYSE	MSM	Mon, Mar 6, 2017	53.63	53.89	53.12	53.61
6244	NYSE	MSM	Fri, Mar 3, 2017	54.24	54.77	53.82	54.21
6243	NYSE	MSM	Thu, Mar 2, 2017	55.77	55.82	54.14	54.24
6242	NYSE	MSM	Wed, Mar 1, 2017	55.24	56.62	55.24	55.83
6241	NYSE	MSM	Tue, Feb 28, 2017	53.48	54.24	53.00	53.96
6240	NYSE	MSM	Mon, Feb 27, 2017	54.02	54.68	53.90	54.39
6239	NYSE	MSM	Fri, Feb 24, 2017	53.59	54.52	53.16	53.95
6238	NYSE	MSM	Thu, Feb 23, 2017	55.14	55.19	54.22	54.71
6237	NYSE	MSM	Wed, Feb 22, 2017	54.45	55.66	54.45	55.22
6236	NYSE	MSM	Tue, Feb 21, 2017	55.50	55.80	54.87	55.35
6235	NYSE	MSM	Fri, Feb 17, 2017	54.94	55.22	54.23	55.13
6234	NYSE	MSM	Thu, Feb 16, 2017	55.32	55.68	54.70	55.43
6233	NYSE	MSM	Wed, Feb 15, 2017	54.47	55.75	54.21	55.36
6232	NYSE	MSM	Tue, Feb 14, 2017	53.40	54.50	53.17	54.24
6231	NYSE	MSM	Mon, Feb 13, 2017	53.38	54.10	53.15	53.73
6230	NYSE	MSM	Fri, Feb 10, 2017	53.92	53.92	53.09	53.21
6229	NYSE	MSM	Thu, Feb 9, 2017	52.92	53.96	52.70	53.39
6228	NYSE	MSM	Wed, Feb 8, 2017	53.66	53.91	52.18	52.63
6227	NYSE	MSM	Tue, Feb 7, 2017	54.00	54.21	53.66	54.15
6226	NYSE	MSM	Mon, Feb 6, 2017	52.40	53.56	52.40	53.50
6225	NYSE	MSM	Fri, Feb 3, 2017	52.43	53.70	52.26	53.53
6224	NYSE	MSM	Thu, Feb 2, 2017	51.79	51.79	50.85	51.43
6223	NYSE	MSM	Wed, Feb 1, 2017	51.13	52.91	50.60	52.09
6222	NYSE	MSM	Tue, Jan 31, 2017	49.17	50.90	49.14	50.33
6221	NYSE	MSM	Mon, Jan 30, 2017	49.69	49.88	48.58	49.71
6220	NYSE	MSM	Fri, Jan 27, 2017	50.77	50.77	49.80	50.20
6219	NYSE	MSM	Thu, Jan 26, 2017	50.11	51.06	50.11	50.75
6218	NYSE	MSM	Wed, Jan 25, 2017	50.03	50.38	49.62	50.25
6217	NYSE	MSM	Tue, Jan 24, 2017	48.93	49.90	48.63	49.39
6216	NYSE	MSM	Mon, Jan 23, 2017	48.50	49.06	47.81	48.54
6215	NYSE	MSM	Fri, Jan 20, 2017	48.63	49.22	48.56	48.90
6214	NYSE	MSM	Thu, Jan 19, 2017	49.27	49.51	48.14	48.61
6213	NYSE	MSM	Wed, Jan 18, 2017	48.83	49.17	47.62	49.13
6212	NYSE	MSM	Tue, Jan 17, 2017	50.14	50.17	48.33	48.54
6211	NYSE	MSM	Fri, Jan 13, 2017	50.36	51.71	50.25	50.71
6210	NYSE	MSM	Thu, Jan 12, 2017	50.16	50.20	48.57	49.84
6209	NYSE	MSM	Wed, Jan 11, 2017	50.48	50.68	49.72	50.58
6208	NYSE	MSM	Tue, Jan 10, 2017	50.36	50.68	49.78	50.49
6207	NYSE	MSM	Mon, Jan 9, 2017	50.09	50.72	49.51	50.06
6206	NYSE	MSM	Fri, Jan 6, 2017	50.25	51.15	49.92	50.73
6205	NYSE	MSM	Thu, Jan 5, 2017	50.85	51.54	49.81	50.33
6204	NYSE	MSM	Wed, Jan 4, 2017	50.08	51.41	50.08	51.10
6203	NYSE	MSM	Tue, Jan 3, 2017	51.04	51.43	49.52	49.93
6202	NYSE	MSM	Fri, Dec 30, 2016	50.16	50.17	49.66	49.95
6201	NYSE	MSM	Thu, Dec 29, 2016	50.74	50.97	49.56	50.08
6200	NYSE	MSM	Wed, Dec 28, 2016	51.76	51.76	50.38	50.58
6199	NYSE	MSM	Tue, Dec 27, 2016	51.82	52.09	51.40	51.72
6198	NYSE	MSM	Fri, Dec 23, 2016	51.49	51.71	50.98	51.70
6197	NYSE	MSM	Thu, Dec 22, 2016	51.84	51.94	51.04	51.44
6196	NYSE	MSM	Wed, Dec 21, 2016	52.30	52.30	51.30	51.87
6195	NYSE	MSM	Tue, Dec 20, 2016	50.66	52.36	50.59	52.36
6194	NYSE	MSM	Mon, Dec 19, 2016	50.02	50.85	49.51	50.02
6193	NYSE	MSM	Fri, Dec 16, 2016	51.88	52.02	50.17	51.84
6192	NYSE	MSM	Thu, Dec 15, 2016	51.88	52.60	51.39	51.60
6191	NYSE	MSM	Wed, Dec 14, 2016	50.18	51.92	49.85	51.51
6190	NYSE	MSM	Tue, Dec 13, 2016	51.34	51.62	50.01	50.71
6189	NYSE	MSM	Mon, Dec 12, 2016	51.96	52.32	50.40	51.09
6188	NYSE	MSM	Fri, Dec 9, 2016	52.26	52.61	51.42	52.06
6187	NYSE	MSM	Thu, Dec 8, 2016	52.72	52.88	50.67	52.43
6186	NYSE	MSM	Wed, Dec 7, 2016	50.66	52.32	50.37	52.19
6185	NYSE	MSM	Tue, Dec 6, 2016	50.72	50.79	49.46	50.70
6184	NYSE	MSM	Mon, Dec 5, 2016	50.28	50.99	49.89	50.22
6183	NYSE	MSM	Fri, Dec 2, 2016	50.46	50.59	49.42	49.53
6182	NYSE	MSM	Thu, Dec 1, 2016	50.11	51.35	50.11	50.93
6181	NYSE	MSM	Wed, Nov 30, 2016	50.01	50.38	49.49	49.85
6180	NYSE	MSM	Tue, Nov 29, 2016	49.00	49.64	48.74	49.16
6179	NYSE	MSM	Mon, Nov 28, 2016	49.71	50.16	48.81	48.91
6178	NYSE	MSM	Fri, Nov 25, 2016	50.60	50.60	50.08	50.52
6177	NYSE	MSM	Wed, Nov 23, 2016	50.51	50.78	49.63	50.60
6176	NYSE	MSM	Tue, Nov 22, 2016	50.26	50.80	49.81	50.76
6175	NYSE	MSM	Mon, Nov 21, 2016	50.63	50.63	49.59	49.98
6174	NYSE	MSM	Fri, Nov 18, 2016	49.85	50.92	49.72	50.63
6173	NYSE	MSM	Thu, Nov 17, 2016	48.59	49.91	48.20	49.86
6172	NYSE	MSM	Wed, Nov 16, 2016	47.35	49.07	47.35	48.55
6171	NYSE	MSM	Tue, Nov 15, 2016	46.90	48.66	46.42	48.39
6170	NYSE	MSM	Mon, Nov 14, 2016	45.74	47.94	45.74	47.57
6169	NYSE	MSM	Fri, Nov 11, 2016	43.61	45.63	43.34	45.55
6168	NYSE	MSM	Thu, Nov 10, 2016	41.89	44.39	41.89	43.89
6167	NYSE	MSM	Wed, Nov 9, 2016	38.61	41.25	38.60	41.24
6166	NYSE	MSM	Tue, Nov 8, 2016	37.92	38.59	37.53	38.09
6165	NYSE	MSM	Mon, Nov 7, 2016	38.10	38.58	38.06	38.20
6164	NYSE	MSM	Fri, Nov 4, 2016	37.58	38.07	36.71	37.16
6163	NYSE	MSM	Thu, Nov 3, 2016	38.80	39.10	37.18	37.51
6162	NYSE	MSM	Wed, Nov 2, 2016	39.11	39.19	38.46	38.51
6161	NYSE	MSM	Tue, Nov 1, 2016	39.59	40.06	38.73	39.38
6160	NYSE	MSM	Mon, Oct 31, 2016	39.55	39.79	39.11	39.14
6159	NYSE	MSM	Fri, Oct 28, 2016	39.85	40.15	39.00	39.45
6158	NYSE	MSM	Thu, Oct 27, 2016	39.15	40.05	38.98	39.85
6157	NYSE	MSM	Wed, Oct 26, 2016	38.03	38.72	38.03	38.60
6156	NYSE	MSM	Tue, Oct 25, 2016	38.50	38.69	37.96	38.33
6155	NYSE	MSM	Mon, Oct 24, 2016	38.91	38.98	38.28	38.51
6154	NYSE	MSM	Fri, Oct 21, 2016	37.88	38.59	37.74	38.36
6153	NYSE	MSM	Thu, Oct 20, 2016	38.69	39.13	38.38	38.39
6152	NYSE	MSM	Wed, Oct 19, 2016	38.65	39.05	38.35	38.95
6151	NYSE	MSM	Tue, Oct 18, 2016	38.79	38.86	38.22	38.40
6150	NYSE	MSM	Mon, Oct 17, 2016	38.60	38.67	38.01	38.20
6149	NYSE	MSM	Fri, Oct 14, 2016	39.13	39.44	38.33	38.60
6148	NYSE	MSM	Thu, Oct 13, 2016	38.50	38.66	37.89	38.37
6147	NYSE	MSM	Wed, Oct 12, 2016	39.34	39.71	39.00	39.13
6146	NYSE	MSM	Tue, Oct 11, 2016	39.89	40.11	39.08	39.35
6145	NYSE	MSM	Mon, Oct 10, 2016	40.47	40.52	39.84	39.99
6144	NYSE	MSM	Fri, Oct 7, 2016	39.72	40.03	39.43	39.74
6143	NYSE	MSM	Thu, Oct 6, 2016	40.03	40.15	39.45	39.72
6142	NYSE	MSM	Wed, Oct 5, 2016	39.39	40.60	39.25	40.04
6141	NYSE	MSM	Tue, Oct 4, 2016	38.53	39.25	38.49	39.04
6140	NYSE	MSM	Mon, Oct 3, 2016	37.83	38.63	37.83	38.34
6139	NYSE	MSM	Fri, Sep 30, 2016	37.63	38.83	37.33	38.45
6138	NYSE	MSM	Thu, Sep 29, 2016	37.72	38.17	36.80	37.12
6137	NYSE	MSM	Wed, Sep 28, 2016	37.54	37.82	37.02	37.79
6136	NYSE	MSM	Tue, Sep 27, 2016	37.11	37.50	36.89	37.36
6135	NYSE	MSM	Mon, Sep 26, 2016	38.28	39.09	37.18	37.45
6134	NYSE	MSM	Fri, Sep 23, 2016	39.23	39.78	39.02	39.08
6133	NYSE	MSM	Thu, Sep 22, 2016	39.45	39.70	39.20	39.48
6132	NYSE	MSM	Wed, Sep 21, 2016	38.51	39.29	38.38	39.02
6131	NYSE	MSM	Tue, Sep 20, 2016	38.55	38.55	38.05	38.25
6130	NYSE	MSM	Mon, Sep 19, 2016	38.01	38.65	37.76	38.13
6129	NYSE	MSM	Fri, Sep 16, 2016	37.91	37.99	37.40	37.73
6128	NYSE	MSM	Thu, Sep 15, 2016	37.32	38.32	37.32	38.29
6127	NYSE	MSM	Wed, Sep 14, 2016	37.92	38.13	37.28	37.34
6126	NYSE	MSM	Tue, Sep 13, 2016	38.19	38.69	37.44	37.90
6125	NYSE	MSM	Mon, Sep 12, 2016	37.64	38.95	37.36	38.92
6124	NYSE	MSM	Fri, Sep 9, 2016	38.37	39.05	38.09	38.10
6123	NYSE	MSM	Thu, Sep 8, 2016	38.26	38.79	38.20	38.40
6122	NYSE	MSM	Wed, Sep 7, 2016	38.11	38.54	37.95	38.32
6121	NYSE	MSM	Tue, Sep 6, 2016	38.97	39.28	37.94	38.20
6120	NYSE	MSM	Fri, Sep 2, 2016	38.90	39.00	38.20	38.92
6119	NYSE	MSM	Thu, Sep 1, 2016	39.57	39.86	38.35	38.69
6118	NYSE	MSM	Wed, Aug 31, 2016	39.94	39.96	38.96	39.35
6117	NYSE	MSM	Tue, Aug 30, 2016	39.11	39.84	39.00	39.82
6116	NYSE	MSM	Mon, Aug 29, 2016	38.52	39.23	38.35	39.01
6115	NYSE	MSM	Fri, Aug 26, 2016	37.85	38.65	37.65	38.31
6114	NYSE	MSM	Thu, Aug 25, 2016	37.62	37.91	37.47	37.64
6113	NYSE	MSM	Wed, Aug 24, 2016	37.58	38.08	37.57	37.74
6112	NYSE	MSM	Tue, Aug 23, 2016	37.69	37.98	37.56	37.68
6111	NYSE	MSM	Mon, Aug 22, 2016	37.27	37.38	36.80	37.37
6110	NYSE	MSM	Fri, Aug 19, 2016	37.18	37.56	36.90	37.42
6109	NYSE	MSM	Thu, Aug 18, 2016	37.36	37.44	36.96	37.36
6108	NYSE	MSM	Wed, Aug 17, 2016	37.29	37.75	37.10	37.33
6107	NYSE	MSM	Tue, Aug 16, 2016	36.99	37.53	36.88	37.21
6106	NYSE	MSM	Mon, Aug 15, 2016	36.47	37.35	36.36	37.24
6105	NYSE	MSM	Fri, Aug 12, 2016	36.01	36.37	35.63	36.33
6104	NYSE	MSM	Thu, Aug 11, 2016	36.56	36.76	36.23	36.51
6103	NYSE	MSM	Wed, Aug 10, 2016	36.89	36.89	36.19	36.31
6102	NYSE	MSM	Tue, Aug 9, 2016	37.13	37.27	36.68	36.86
6101	NYSE	MSM	Mon, Aug 8, 2016	37.41	37.68	36.98	37.15
6100	NYSE	MSM	Fri, Aug 5, 2016	36.55	37.49	36.39	37.25
6099	NYSE	MSM	Thu, Aug 4, 2016	36.53	36.65	35.85	36.01
6098	NYSE	MSM	Wed, Aug 3, 2016	35.67	37.07	35.03	36.60
6097	NYSE	MSM	Tue, Aug 2, 2016	35.02	35.36	33.61	34.00
6096	NYSE	MSM	Mon, Aug 1, 2016	35.38	35.98	34.92	35.12
6095	NYSE	MSM	Fri, Jul 29, 2016	34.86	35.50	34.64	35.35
6094	NYSE	MSM	Thu, Jul 28, 2016	34.92	35.19	34.44	35.04
6093	NYSE	MSM	Wed, Jul 27, 2016	34.51	35.18	34.51	35.07
6092	NYSE	MSM	Tue, Jul 26, 2016	34.11	34.63	34.08	34.51
6091	NYSE	MSM	Mon, Jul 25, 2016	34.12	34.46	33.98	34.23
6090	NYSE	MSM	Fri, Jul 22, 2016	33.82	34.20	33.59	34.18
6089	NYSE	MSM	Thu, Jul 21, 2016	33.91	34.20	33.47	33.69
6088	NYSE	MSM	Wed, Jul 20, 2016	33.50	33.87	32.98	33.87
6087	NYSE	MSM	Tue, Jul 19, 2016	33.03	33.48	32.87	33.23
6086	NYSE	MSM	Mon, Jul 18, 2016	32.85	33.44	32.85	33.34
6085	NYSE	MSM	Fri, Jul 15, 2016	33.35	33.43	32.74	33.28
6084	NYSE	MSM	Thu, Jul 14, 2016	32.92	33.51	32.69	32.78
6083	NYSE	MSM	Wed, Jul 13, 2016	32.40	32.41	31.88	32.10
6082	NYSE	MSM	Tue, Jul 12, 2016	31.78	32.62	31.71	32.35
6081	NYSE	MSM	Mon, Jul 11, 2016	31.03	31.40	30.77	31.23
6080	NYSE	MSM	Fri, Jul 8, 2016	30.47	30.79	30.23	30.62
6079	NYSE	MSM	Thu, Jul 7, 2016	29.66	30.39	29.46	29.92
6078	NYSE	MSM	Wed, Jul 6, 2016	28.85	29.72	28.49	29.50
6077	NYSE	MSM	Tue, Jul 5, 2016	30.43	30.43	28.96	29.25
6076	NYSE	MSM	Fri, Jul 1, 2016	31.26	31.82	30.76	30.97
6075	NYSE	MSM	Thu, Jun 30, 2016	30.97	31.46	30.55	31.45
6074	NYSE	MSM	Wed, Jun 29, 2016	30.44	31.13	30.11	31.03
6073	NYSE	MSM	Tue, Jun 28, 2016	31.19	31.32	29.80	30.39
6072	NYSE	MSM	Mon, Jun 27, 2016	31.73	31.79	29.95	30.31
6071	NYSE	MSM	Fri, Jun 24, 2016	33.62	34.11	32.53	32.55
6070	NYSE	MSM	Thu, Jun 23, 2016	35.64	36.36	35.24	36.34
6069	NYSE	MSM	Wed, Jun 22, 2016	34.74	35.29	34.74	35.03
6068	NYSE	MSM	Tue, Jun 21, 2016	35.26	35.31	34.34	34.70
6067	NYSE	MSM	Mon, Jun 20, 2016	35.23	35.73	34.97	35.02
6066	NYSE	MSM	Fri, Jun 17, 2016	34.21	34.92	34.08	34.33
6065	NYSE	MSM	Thu, Jun 16, 2016	33.87	34.23	33.31	34.16
6064	NYSE	MSM	Wed, Jun 15, 2016	34.32	35.17	34.04	34.32
6063	NYSE	MSM	Tue, Jun 14, 2016	33.89	35.11	33.54	33.96
6062	NYSE	MSM	Mon, Jun 13, 2016	35.08	35.46	34.63	34.78
6061	NYSE	MSM	Fri, Jun 10, 2016	35.91	35.99	35.19	35.44
6060	NYSE	MSM	Thu, Jun 9, 2016	37.30	37.30	36.34	36.74
6059	NYSE	MSM	Wed, Jun 8, 2016	37.53	37.81	37.32	37.64
6058	NYSE	MSM	Tue, Jun 7, 2016	38.08	38.18	37.64	37.67
6057	NYSE	MSM	Mon, Jun 6, 2016	37.08	38.52	36.98	38.12
6056	NYSE	MSM	Fri, Jun 3, 2016	37.74	37.74	36.38	36.98
6055	NYSE	MSM	Thu, Jun 2, 2016	37.80	38.21	37.69	38.19
6054	NYSE	MSM	Wed, Jun 1, 2016	37.34	38.13	36.87	37.95
6053	NYSE	MSM	Tue, May 31, 2016	38.12	38.47	37.70	37.78
6052	NYSE	MSM	Fri, May 27, 2016	37.20	38.02	37.20	37.87
6051	NYSE	MSM	Thu, May 26, 2016	37.11	37.27	36.62	37.18
6050	NYSE	MSM	Wed, May 25, 2016	36.98	37.70	36.96	37.20
6049	NYSE	MSM	Tue, May 24, 2016	36.11	36.95	35.92	36.68
6048	NYSE	MSM	Mon, May 23, 2016	35.98	36.32	35.45	35.69
6047	NYSE	MSM	Fri, May 20, 2016	35.17	36.26	35.17	36.07
6046	NYSE	MSM	Thu, May 19, 2016	35.54	36.07	34.61	34.97
6045	NYSE	MSM	Wed, May 18, 2016	33.82	35.95	33.82	35.81
6044	NYSE	MSM	Tue, May 17, 2016	33.80	34.77	33.47	33.80
6043	NYSE	MSM	Mon, May 16, 2016	33.49	34.27	33.49	33.87
6042	NYSE	MSM	Fri, May 13, 2016	33.67	34.47	33.21	33.50
6041	NYSE	MSM	Thu, May 12, 2016	34.00	34.77	33.30	33.69
6040	NYSE	MSM	Wed, May 11, 2016	34.09	34.29	33.48	33.65
6039	NYSE	MSM	Tue, May 10, 2016	30.62	34.74	30.62	34.23
6038	NYSE	MSM	Mon, May 9, 2016	31.24	31.74	30.92	31.06
6037	NYSE	MSM	Fri, May 6, 2016	30.96	31.52	30.56	31.28
6036	NYSE	MSM	Thu, May 5, 2016	31.73	31.83	31.01	31.28
6035	NYSE	MSM	Wed, May 4, 2016	31.47	32.09	30.79	31.70
6034	NYSE	MSM	Tue, May 3, 2016	32.53	32.55	31.15	31.87
6033	NYSE	MSM	Mon, May 2, 2016	32.79	33.17	32.34	33.17
6032	NYSE	MSM	Fri, Apr 29, 2016	33.32	33.46	32.57	32.91
6031	NYSE	MSM	Thu, Apr 28, 2016	33.62	33.92	33.29	33.43
6030	NYSE	MSM	Wed, Apr 27, 2016	33.93	34.32	33.74	34.12
6029	NYSE	MSM	Tue, Apr 26, 2016	33.87	34.22	33.58	34.14
6028	NYSE	MSM	Mon, Apr 25, 2016	34.08	34.22	33.31	33.67
6027	NYSE	MSM	Fri, Apr 22, 2016	33.48	34.38	33.48	34.24
6026	NYSE	MSM	Thu, Apr 21, 2016	32.69	33.76	32.69	33.51
6025	NYSE	MSM	Wed, Apr 20, 2016	31.72	32.73	31.61	32.54
6024	NYSE	MSM	Tue, Apr 19, 2016	31.43	31.87	31.23	31.70
6023	NYSE	MSM	Mon, Apr 18, 2016	30.41	31.45	30.41	31.27
6022	NYSE	MSM	Fri, Apr 15, 2016	31.16	31.38	30.74	30.79
6021	NYSE	MSM	Thu, Apr 14, 2016	30.77	31.78	30.54	31.19
6020	NYSE	MSM	Wed, Apr 13, 2016	29.22	31.06	29.21	30.86
6019	NYSE	MSM	Tue, Apr 12, 2016	28.10	28.87	28.05	28.80
6018	NYSE	MSM	Mon, Apr 11, 2016	27.70	28.60	27.54	27.97
6017	NYSE	MSM	Fri, Apr 8, 2016	28.20	28.29	27.33	27.49
6016	NYSE	MSM	Thu, Apr 7, 2016	28.79	28.95	27.49	27.75
6015	NYSE	MSM	Wed, Apr 6, 2016	28.00	29.80	28.00	29.11
6014	NYSE	MSM	Tue, Apr 5, 2016	29.07	29.07	29.07	28.16
6013	NYSE	MSM	Mon, Apr 4, 2016	29.60	30.06	28.89	29.07
6012	NYSE	MSM	Fri, Apr 1, 2016	28.97	29.62	28.42	29.57
6011	NYSE	MSM	Thu, Mar 31, 2016	29.63	30.07	29.52	29.60
6010	NYSE	MSM	Wed, Mar 30, 2016	29.76	30.54	29.68	29.88
6009	NYSE	MSM	Tue, Mar 29, 2016	28.64	29.65	28.13	29.49
6008	NYSE	MSM	Mon, Mar 28, 2016	29.15	29.20	28.51	28.81
6007	NYSE	MSM	Thu, Mar 24, 2016	29.25	29.25	29.25	29.08
6006	NYSE	MSM	Wed, Mar 23, 2016	30.51	30.51	29.22	29.25
6005	NYSE	MSM	Tue, Mar 22, 2016	30.58	30.85	30.14	30.57
6004	NYSE	MSM	Mon, Mar 21, 2016	31.11	31.61	30.63	31.01
6003	NYSE	MSM	Fri, Mar 18, 2016	30.15	31.22	30.00	31.14
6002	NYSE	MSM	Thu, Mar 17, 2016	29.67	30.48	28.88	30.10
6001	NYSE	MSM	Wed, Mar 16, 2016	30.06	30.89	29.61	29.78
6000	NYSE	MSM	Tue, Mar 15, 2016	31.31	31.31	31.31	30.09
5999	NYSE	MSM	Mon, Mar 14, 2016	31.74	31.86	31.06	31.31
5998	NYSE	MSM	Fri, Mar 11, 2016	30.37	30.37	30.37	31.94
5997	NYSE	MSM	Thu, Mar 10, 2016	30.74	30.86	29.86	30.37
5996	NYSE	MSM	Wed, Mar 9, 2016	30.60	30.60	30.60	30.55
5995	NYSE	MSM	Tue, Mar 8, 2016	31.54	31.87	30.59	30.60
5994	NYSE	MSM	Mon, Mar 7, 2016	31.54	32.17	31.35	32.03
5993	NYSE	MSM	Fri, Mar 4, 2016	31.25	31.25	31.25	31.97
5992	NYSE	MSM	Thu, Mar 3, 2016	30.76	30.76	30.76	31.25
5991	NYSE	MSM	Wed, Mar 2, 2016	30.49	31.00	30.29	30.76
5990	NYSE	MSM	Tue, Mar 1, 2016	28.96	28.96	28.96	30.53
5989	NYSE	MSM	Mon, Feb 29, 2016	29.57	29.60	28.90	28.96
5988	NYSE	MSM	Fri, Feb 26, 2016	28.71	28.71	28.71	29.57
5987	NYSE	MSM	Thu, Feb 25, 2016	26.88	28.74	26.87	28.71
5986	NYSE	MSM	Wed, Feb 24, 2016	26.50	26.99	25.00	26.73
5985	NYSE	MSM	Tue, Feb 23, 2016	28.83	28.86	27.96	28.07
5984	NYSE	MSM	Mon, Feb 22, 2016	30.07	30.70	28.07	28.98
5983	NYSE	MSM	Fri, Feb 19, 2016	30.99	31.28	30.59	31.18
5982	NYSE	MSM	Thu, Feb 18, 2016	31.88	31.89	31.06	31.12
5981	NYSE	MSM	Wed, Feb 17, 2016	31.10	32.07	30.95	31.80
5980	NYSE	MSM	Tue, Feb 16, 2016	30.03	30.85	29.31	30.80
5979	NYSE	MSM	Fri, Feb 12, 2016	29.91	29.99	29.14	29.61
5978	NYSE	MSM	Thu, Feb 11, 2016	29.42	29.50	28.57	29.16
5977	NYSE	MSM	Wed, Feb 10, 2016	30.89	31.63	30.19	30.25
5976	NYSE	MSM	Tue, Feb 9, 2016	29.47	30.93	29.34	30.51
5975	NYSE	MSM	Mon, Feb 8, 2016	30.65	30.65	29.69	30.19
5974	NYSE	MSM	Fri, Feb 5, 2016	31.72	32.24	31.15	31.22
5973	NYSE	MSM	Thu, Feb 4, 2016	30.78	32.00	30.60	31.68
5972	NYSE	MSM	Wed, Feb 3, 2016	31.49	31.50	29.43	30.83
5971	NYSE	MSM	Tue, Feb 2, 2016	32.45	32.53	31.03	31.34
5970	NYSE	MSM	Mon, Feb 1, 2016	33.21	33.46	32.72	33.18
5969	NYSE	MSM	Fri, Jan 29, 2016	33.03	33.49	32.79	33.46
5968	NYSE	MSM	Thu, Jan 28, 2016	33.69	33.69	32.57	32.79
5967	NYSE	MSM	Wed, Jan 27, 2016	33.04	34.35	32.93	33.24
5966	NYSE	MSM	Tue, Jan 26, 2016	32.26	33.16	32.14	33.12
5965	NYSE	MSM	Mon, Jan 25, 2016	33.69	33.89	31.96	32.04
5964	NYSE	MSM	Fri, Jan 22, 2016	33.83	34.54	33.58	33.98
5963	NYSE	MSM	Thu, Jan 21, 2016	33.96	34.15	33.12	33.16
5962	NYSE	MSM	Wed, Jan 20, 2016	33.81	34.39	32.63	33.93
5961	NYSE	MSM	Tue, Jan 19, 2016	35.68	35.76	34.20	34.68
5960	NYSE	MSM	Fri, Jan 15, 2016	34.70	35.20	34.24	35.09
5959	NYSE	MSM	Thu, Jan 14, 2016	35.40	36.16	34.34	35.86
5958	NYSE	MSM	Wed, Jan 13, 2016	37.19	37.37	35.05	35.17
5957	NYSE	MSM	Tue, Jan 12, 2016	37.36	37.36	36.40	37.14
5956	NYSE	MSM	Mon, Jan 11, 2016	36.60	36.73	35.86	36.26
5955	NYSE	MSM	Fri, Jan 8, 2016	37.79	37.83	36.42	36.46
5954	NYSE	MSM	Thu, Jan 7, 2016	38.50	38.96	37.11	37.33
5953	NYSE	MSM	Wed, Jan 6, 2016	40.27	40.52	39.39	39.51
5952	NYSE	MSM	Tue, Jan 5, 2016	41.45	41.67	40.83	41.04
5951	NYSE	MSM	Mon, Jan 4, 2016	41.39	41.52	40.55	41.44
5950	NYSE	MSM	Thu, Dec 31, 2015	43.03	43.15	42.32	42.36
5949	NYSE	MSM	Wed, Dec 30, 2015	43.77	43.92	43.26	43.29
5948	NYSE	MSM	Tue, Dec 29, 2015	43.52	43.95	43.42	43.93
5947	NYSE	MSM	Mon, Dec 28, 2015	43.21	43.30	42.85	43.24
5946	NYSE	MSM	Thu, Dec 24, 2015	43.42	43.65	43.34	43.46
5945	NYSE	MSM	Wed, Dec 23, 2015	43.15	43.48	42.51	43.44
5944	NYSE	MSM	Tue, Dec 22, 2015	42.33	43.03	41.87	42.96
5943	NYSE	MSM	Mon, Dec 21, 2015	41.55	42.03	41.15	42.03
5942	NYSE	MSM	Fri, Dec 18, 2015	42.29	42.40	41.27	41.29
5941	NYSE	MSM	Thu, Dec 17, 2015	43.48	43.49	42.37	42.75
5940	NYSE	MSM	Wed, Dec 16, 2015	43.53	43.63	42.47	43.41
5939	NYSE	MSM	Tue, Dec 15, 2015	42.02	43.13	41.57	43.07
5938	NYSE	MSM	Mon, Dec 14, 2015	42.10	42.56	41.30	41.56
5937	NYSE	MSM	Fri, Dec 11, 2015	42.09	43.03	41.88	42.03
5936	NYSE	MSM	Thu, Dec 10, 2015	42.55	43.71	42.42	43.41
5935	NYSE	MSM	Wed, Dec 9, 2015	43.12	43.69	41.96	42.24
5934	NYSE	MSM	Tue, Dec 8, 2015	43.79	43.98	43.29	43.36
5933	NYSE	MSM	Mon, Dec 7, 2015	45.11	45.11	43.97	44.21
5932	NYSE	MSM	Fri, Dec 4, 2015	44.45	45.21	44.20	45.19
5931	NYSE	MSM	Thu, Dec 3, 2015	45.54	45.70	44.22	44.30
5930	NYSE	MSM	Wed, Dec 2, 2015	45.76	46.02	45.19	45.28
5929	NYSE	MSM	Tue, Dec 1, 2015	45.70	45.94	45.24	45.65
5928	NYSE	MSM	Mon, Nov 30, 2015	45.76	45.76	45.19	45.36
5927	NYSE	MSM	Fri, Nov 27, 2015	45.25	45.77	44.94	45.71
5926	NYSE	MSM	Wed, Nov 25, 2015	44.93	45.31	44.77	45.25
5925	NYSE	MSM	Tue, Nov 24, 2015	44.23	45.10	44.02	44.86
5924	NYSE	MSM	Mon, Nov 23, 2015	45.02	45.38	44.55	44.57
5923	NYSE	MSM	Fri, Nov 20, 2015	45.19	45.51	44.98	45.10
5922	NYSE	MSM	Thu, Nov 19, 2015	45.40	45.67	44.82	44.94
5921	NYSE	MSM	Wed, Nov 18, 2015	45.13	45.56	44.82	45.46
5920	NYSE	MSM	Tue, Nov 17, 2015	45.01	45.71	44.59	44.88
5919	NYSE	MSM	Mon, Nov 16, 2015	43.97	44.91	43.81	44.90
5918	NYSE	MSM	Fri, Nov 13, 2015	44.10	44.45	43.82	44.02
5917	NYSE	MSM	Thu, Nov 12, 2015	45.32	45.49	44.39	44.41
5916	NYSE	MSM	Wed, Nov 11, 2015	46.32	46.40	45.68	45.68
5915	NYSE	MSM	Tue, Nov 10, 2015	46.57	46.84	45.68	45.99
5914	NYSE	MSM	Mon, Nov 9, 2015	46.38	47.17	46.01	46.80
5913	NYSE	MSM	Fri, Nov 6, 2015	43.48	45.24	43.27	44.93
5912	NYSE	MSM	Thu, Nov 5, 2015	44.03	44.58	42.25	43.00
5911	NYSE	MSM	Wed, Nov 4, 2015	45.82	46.12	45.40	45.90
5910	NYSE	MSM	Tue, Nov 3, 2015	45.59	46.14	45.59	45.74
5909	NYSE	MSM	Mon, Nov 2, 2015	44.57	45.81	44.57	45.64
5908	NYSE	MSM	Fri, Oct 30, 2015	45.39	45.73	44.42	44.43
5907	NYSE	MSM	Thu, Oct 29, 2015	45.71	46.52	45.43	45.44
5906	NYSE	MSM	Wed, Oct 28, 2015	43.70	46.07	43.59	46.05
5905	NYSE	MSM	Tue, Oct 27, 2015	43.32	43.66	43.15	43.61
5904	NYSE	MSM	Mon, Oct 26, 2015	43.50	43.82	43.40	43.66
5903	NYSE	MSM	Fri, Oct 23, 2015	42.57	43.54	42.19	43.51
5902	NYSE	MSM	Thu, Oct 22, 2015	41.57	42.37	41.35	42.08
5901	NYSE	MSM	Wed, Oct 21, 2015	42.18	42.18	41.22	41.35
5900	NYSE	MSM	Tue, Oct 20, 2015	41.86	42.13	41.71	42.00
5899	NYSE	MSM	Mon, Oct 19, 2015	41.57	42.01	41.50	41.84
5898	NYSE	MSM	Fri, Oct 16, 2015	41.82	42.00	41.45	41.89
5897	NYSE	MSM	Thu, Oct 15, 2015	41.22	41.69	40.95	41.68
5896	NYSE	MSM	Wed, Oct 14, 2015	42.14	42.14	40.86	40.91
5895	NYSE	MSM	Tue, Oct 13, 2015	42.74	43.16	42.17	42.19
5894	NYSE	MSM	Mon, Oct 12, 2015	43.24	43.25	42.90	43.07
5893	NYSE	MSM	Fri, Oct 9, 2015	43.61	43.74	43.06	43.19
5892	NYSE	MSM	Thu, Oct 8, 2015	43.19	43.58	43.09	43.46
5891	NYSE	MSM	Wed, Oct 7, 2015	43.10	43.40	42.81	43.37
5890	NYSE	MSM	Tue, Oct 6, 2015	43.15	43.21	42.57	42.75
5889	NYSE	MSM	Mon, Oct 5, 2015	42.37	43.35	42.10	43.31
5888	NYSE	MSM	Fri, Oct 2, 2015	41.07	41.92	40.52	41.92
5887	NYSE	MSM	Thu, Oct 1, 2015	42.00	42.19	41.44	41.95
5886	NYSE	MSM	Wed, Sep 30, 2015	42.23	42.35	41.71	42.10
5885	NYSE	MSM	Tue, Sep 29, 2015	42.24	42.39	41.53	41.69
5884	NYSE	MSM	Mon, Sep 28, 2015	43.87	44.15	42.21	42.25
5883	NYSE	MSM	Fri, Sep 25, 2015	44.64	44.73	44.20	44.38
5882	NYSE	MSM	Thu, Sep 24, 2015	43.77	44.20	43.68	44.05
5881	NYSE	MSM	Wed, Sep 23, 2015	44.40	44.60	44.03	44.24
5880	NYSE	MSM	Tue, Sep 22, 2015	44.40	44.44	43.88	44.26
5879	NYSE	MSM	Mon, Sep 21, 2015	45.08	45.64	44.90	45.07
5878	NYSE	MSM	Fri, Sep 18, 2015	45.33	45.33	44.56	44.67
5877	NYSE	MSM	Thu, Sep 17, 2015	46.71	47.36	45.87	45.98
5876	NYSE	MSM	Wed, Sep 16, 2015	45.98	46.67	45.74	46.60
5875	NYSE	MSM	Tue, Sep 15, 2015	45.47	45.91	45.21	45.85
5874	NYSE	MSM	Mon, Sep 14, 2015	45.57	45.62	45.03	45.22
5873	NYSE	MSM	Fri, Sep 11, 2015	45.31	45.72	45.13	45.42
5872	NYSE	MSM	Thu, Sep 10, 2015	45.88	46.52	45.82	45.96
5871	NYSE	MSM	Wed, Sep 9, 2015	47.29	47.48	45.76	45.86
5870	NYSE	MSM	Tue, Sep 8, 2015	46.39	46.82	46.05	46.66
5869	NYSE	MSM	Fri, Sep 4, 2015	45.31	45.89	45.08	45.56
5868	NYSE	MSM	Thu, Sep 3, 2015	45.90	46.57	45.62	45.97
5867	NYSE	MSM	Wed, Sep 2, 2015	45.82	46.01	45.17	45.90
5866	NYSE	MSM	Tue, Sep 1, 2015	45.52	45.91	44.99	45.10
5865	NYSE	MSM	Mon, Aug 31, 2015	46.92	46.98	46.31	46.60
5864	NYSE	MSM	Fri, Aug 28, 2015	46.92	47.24	46.37	47.07
5863	NYSE	MSM	Thu, Aug 27, 2015	47.45	47.66	46.35	47.13
5862	NYSE	MSM	Wed, Aug 26, 2015	46.56	47.14	45.27	46.96
5861	NYSE	MSM	Tue, Aug 25, 2015	47.29	47.32	45.41	45.44
5860	NYSE	MSM	Mon, Aug 24, 2015	44.74	47.31	43.87	45.78
5859	NYSE	MSM	Fri, Aug 21, 2015	49.02	49.56	47.62	48.29
5858	NYSE	MSM	Thu, Aug 20, 2015	50.83	50.83	49.97	50.03
5857	NYSE	MSM	Wed, Aug 19, 2015	52.06	52.13	51.35	51.54
5856	NYSE	MSM	Tue, Aug 18, 2015	52.90	53.01	52.37	52.52
5855	NYSE	MSM	Mon, Aug 17, 2015	52.58	53.07	52.14	53.04
5854	NYSE	MSM	Fri, Aug 14, 2015	52.48	53.00	52.40	52.99
5853	NYSE	MSM	Thu, Aug 13, 2015	52.10	53.00	52.00	52.66
5852	NYSE	MSM	Wed, Aug 12, 2015	52.68	52.68	50.72	52.00
5851	NYSE	MSM	Tue, Aug 11, 2015	52.65	54.06	52.00	53.24
5850	NYSE	MSM	Mon, Aug 10, 2015	54.97	55.50	54.87	55.43
5849	NYSE	MSM	Fri, Aug 7, 2015	54.44	55.04	53.89	54.52
5848	NYSE	MSM	Thu, Aug 6, 2015	55.37	55.71	54.46	54.82
5847	NYSE	MSM	Wed, Aug 5, 2015	55.93	56.23	55.27	55.30
5846	NYSE	MSM	Tue, Aug 4, 2015	55.20	56.04	55.10	55.62
5845	NYSE	MSM	Mon, Aug 3, 2015	55.05	55.31	54.66	55.18
5844	NYSE	MSM	Fri, Jul 31, 2015	54.92	55.36	54.21	54.95
5843	NYSE	MSM	Thu, Jul 30, 2015	55.08	55.21	54.51	54.88
5842	NYSE	MSM	Wed, Jul 29, 2015	54.77	55.52	54.60	55.17
5841	NYSE	MSM	Tue, Jul 28, 2015	55.12	55.21	54.56	54.81
5840	NYSE	MSM	Mon, Jul 27, 2015	55.08	55.08	54.46	54.73
5839	NYSE	MSM	Fri, Jul 24, 2015	56.35	56.53	55.54	55.66
5838	NYSE	MSM	Thu, Jul 23, 2015	57.63	57.63	56.25	56.48
5837	NYSE	MSM	Wed, Jul 22, 2015	56.51	57.45	56.51	57.44
5836	NYSE	MSM	Tue, Jul 21, 2015	57.06	57.35	56.25	56.73
5835	NYSE	MSM	Mon, Jul 20, 2015	57.54	57.64	57.07	57.25
5834	NYSE	MSM	Fri, Jul 17, 2015	57.68	57.68	56.89	57.41
5833	NYSE	MSM	Thu, Jul 16, 2015	57.79	57.88	57.46	57.74
5832	NYSE	MSM	Wed, Jul 15, 2015	57.30	57.64	57.00	57.21
5831	NYSE	MSM	Tue, Jul 14, 2015	56.94	57.66	56.75	57.37
5830	NYSE	MSM	Mon, Jul 13, 2015	56.81	57.34	56.62	57.14
5829	NYSE	MSM	Fri, Jul 10, 2015	56.77	57.08	56.03	56.31
5828	NYSE	MSM	Thu, Jul 9, 2015	56.01	56.40	55.58	55.72
5827	NYSE	MSM	Wed, Jul 8, 2015	55.63	56.04	54.87	55.14
5826	NYSE	MSM	Tue, Jul 7, 2015	57.08	57.08	55.12	56.30
5825	NYSE	MSM	Mon, Jul 6, 2015	56.94	57.42	56.52	57.17
5824	NYSE	MSM	Thu, Jul 2, 2015	58.27	58.27	57.23	57.72
5823	NYSE	MSM	Wed, Jul 1, 2015	58.62	58.71	57.94	58.23
5822	NYSE	MSM	Tue, Jun 30, 2015	57.95	57.98	57.19	57.74
5821	NYSE	MSM	Mon, Jun 29, 2015	58.51	58.70	57.08	57.13
5820	NYSE	MSM	Fri, Jun 26, 2015	59.33	59.60	58.99	59.48
5819	NYSE	MSM	Thu, Jun 25, 2015	58.46	59.34	58.46	59.18
5818	NYSE	MSM	Wed, Jun 24, 2015	59.48	59.83	58.64	58.90
5817	NYSE	MSM	Tue, Jun 23, 2015	59.71	59.89	59.48	59.73
5816	NYSE	MSM	Mon, Jun 22, 2015	59.31	59.62	59.22	59.59
5815	NYSE	MSM	Fri, Jun 19, 2015	58.74	58.92	58.48	58.62
5814	NYSE	MSM	Thu, Jun 18, 2015	58.97	59.20	58.43	58.76
5813	NYSE	MSM	Wed, Jun 17, 2015	59.68	59.93	58.57	58.58
5812	NYSE	MSM	Tue, Jun 16, 2015	58.73	59.55	58.50	59.41
5811	NYSE	MSM	Mon, Jun 15, 2015	58.48	59.28	57.63	58.98
5810	NYSE	MSM	Fri, Jun 12, 2015	59.34	59.38	58.69	59.04
5809	NYSE	MSM	Thu, Jun 11, 2015	59.41	59.84	59.10	59.63
5808	NYSE	MSM	Wed, Jun 10, 2015	58.48	59.84	58.00	59.34
5807	NYSE	MSM	Tue, Jun 9, 2015	58.47	58.47	57.07	57.95
5806	NYSE	MSM	Mon, Jun 8, 2015	57.03	58.14	56.90	57.84
5805	NYSE	MSM	Fri, Jun 5, 2015	56.64	57.41	56.04	57.03
5804	NYSE	MSM	Thu, Jun 4, 2015	56.09	56.53	55.75	56.10
5803	NYSE	MSM	Wed, Jun 3, 2015	55.78	56.92	55.42	56.57
5802	NYSE	MSM	Tue, Jun 2, 2015	54.80	55.53	54.58	55.43
5801	NYSE	MSM	Mon, Jun 1, 2015	53.98	55.18	53.98	54.82
5800	NYSE	MSM	Fri, May 29, 2015	53.73	53.92	52.80	53.26
5799	NYSE	MSM	Thu, May 28, 2015	53.66	53.87	53.18	53.85
5798	NYSE	MSM	Wed, May 27, 2015	52.81	53.77	52.62	53.71
5797	NYSE	MSM	Tue, May 26, 2015	53.50	53.72	52.29	52.61
5796	NYSE	MSM	Fri, May 22, 2015	53.81	54.27	53.66	53.76
5795	NYSE	MSM	Thu, May 21, 2015	53.55	54.02	53.31	53.79
5794	NYSE	MSM	Wed, May 20, 2015	54.40	54.41	53.73	53.74
5793	NYSE	MSM	Tue, May 19, 2015	54.46	54.66	53.93	54.25
5792	NYSE	MSM	Mon, May 18, 2015	53.28	54.33	53.28	54.29
5791	NYSE	MSM	Fri, May 15, 2015	54.08	54.30	52.95	53.25
5790	NYSE	MSM	Thu, May 14, 2015	53.71	54.25	53.39	54.12
5789	NYSE	MSM	Wed, May 13, 2015	53.15	53.69	52.76	53.54
5788	NYSE	MSM	Tue, May 12, 2015	52.31	53.96	51.98	53.17
5787	NYSE	MSM	Mon, May 11, 2015	53.91	55.00	53.73	54.77
5786	NYSE	MSM	Fri, May 8, 2015	54.22	54.74	53.69	53.98
5785	NYSE	MSM	Thu, May 7, 2015	53.28	54.13	53.28	53.95
5784	NYSE	MSM	Wed, May 6, 2015	53.39	53.99	52.82	53.52
5783	NYSE	MSM	Tue, May 5, 2015	53.25	53.79	53.07	53.44
5782	NYSE	MSM	Mon, May 4, 2015	53.07	53.77	52.40	53.49
5781	NYSE	MSM	Fri, May 1, 2015	53.08	53.52	52.58	53.06
5780	NYSE	MSM	Thu, Apr 30, 2015	54.25	54.48	52.71	52.84
5779	NYSE	MSM	Wed, Apr 29, 2015	54.15	54.76	54.02	54.48
5778	NYSE	MSM	Tue, Apr 28, 2015	53.52	54.40	53.20	54.36
5777	NYSE	MSM	Mon, Apr 27, 2015	54.24	54.68	53.30	53.44
5776	NYSE	MSM	Fri, Apr 24, 2015	54.14	54.39	53.93	54.21
5775	NYSE	MSM	Thu, Apr 23, 2015	53.81	54.46	53.66	54.33
5774	NYSE	MSM	Wed, Apr 22, 2015	53.60	54.15	53.05	54.06
5773	NYSE	MSM	Tue, Apr 21, 2015	54.05	54.34	53.50	53.59
5772	NYSE	MSM	Mon, Apr 20, 2015	54.05	54.49	53.70	53.94
5771	NYSE	MSM	Fri, Apr 17, 2015	54.16	54.19	53.25	53.52
5770	NYSE	MSM	Thu, Apr 16, 2015	53.97	54.67	53.63	54.53
5769	NYSE	MSM	Wed, Apr 15, 2015	53.86	54.60	53.51	54.11
5768	NYSE	MSM	Tue, Apr 14, 2015	53.76	54.21	52.70	53.75
5767	NYSE	MSM	Mon, Apr 13, 2015	53.41	54.42	53.39	53.92
5766	NYSE	MSM	Fri, Apr 10, 2015	54.40	54.57	53.46	53.64
5765	NYSE	MSM	Thu, Apr 9, 2015	54.79	55.01	53.85	54.37
5764	NYSE	MSM	Wed, Apr 8, 2015	54.81	55.22	54.61	55.00
5763	NYSE	MSM	Tue, Apr 7, 2015	55.83	56.12	54.82	54.86
5762	NYSE	MSM	Mon, Apr 6, 2015	55.26	55.98	54.95	55.84
5761	NYSE	MSM	Thu, Apr 2, 2015	55.65	56.08	55.47	55.76
5760	NYSE	MSM	Wed, Apr 1, 2015	55.45	55.93	55.07	55.68
5759	NYSE	MSM	Tue, Mar 31, 2015	55.84	56.17	55.44	55.75
5758	NYSE	MSM	Mon, Mar 30, 2015	55.53	56.20	55.53	56.14
5757	NYSE	MSM	Fri, Mar 27, 2015	55.39	55.99	54.90	55.11
5756	NYSE	MSM	Thu, Mar 26, 2015	55.42	55.88	54.91	55.50
5755	NYSE	MSM	Wed, Mar 25, 2015	56.93	56.93	55.72	55.73
5754	NYSE	MSM	Tue, Mar 24, 2015	56.90	57.30	56.62	56.72
5753	NYSE	MSM	Mon, Mar 23, 2015	57.08	57.75	56.92	57.22
5752	NYSE	MSM	Fri, Mar 20, 2015	56.37	57.40	56.27	57.28
5751	NYSE	MSM	Thu, Mar 19, 2015	55.85	56.09	55.14	56.01
5750	NYSE	MSM	Wed, Mar 18, 2015	55.74	56.12	55.57	55.64
5749	NYSE	MSM	Tue, Mar 17, 2015	55.68	56.18	55.41	55.83
5748	NYSE	MSM	Mon, Mar 16, 2015	55.79	56.36	55.58	56.03
5747	NYSE	MSM	Fri, Mar 13, 2015	55.91	56.05	55.15	55.62
5746	NYSE	MSM	Thu, Mar 12, 2015	55.45	56.37	54.93	56.23
5745	NYSE	MSM	Wed, Mar 11, 2015	53.89	55.06	53.89	54.98
5744	NYSE	MSM	Tue, Mar 10, 2015	53.90	54.43	53.33	53.89
5743	NYSE	MSM	Mon, Mar 9, 2015	54.87	55.24	54.46	54.67
5742	NYSE	MSM	Fri, Mar 6, 2015	54.22	55.69	54.22	54.75
5741	NYSE	MSM	Thu, Mar 5, 2015	54.11	54.42	53.38	54.31
5740	NYSE	MSM	Wed, Mar 4, 2015	53.95	54.30	53.70	54.01
5739	NYSE	MSM	Tue, Mar 3, 2015	54.74	55.14	54.31	54.52
5738	NYSE	MSM	Mon, Mar 2, 2015	54.61	55.19	54.18	55.09
5737	NYSE	MSM	Fri, Feb 27, 2015	55.77	55.89	54.73	54.77
5736	NYSE	MSM	Thu, Feb 26, 2015	55.05	56.00	55.00	55.83
5735	NYSE	MSM	Wed, Feb 25, 2015	55.00	56.33	54.83	55.25
5734	NYSE	MSM	Tue, Feb 24, 2015	54.28	55.44	54.01	55.10
5733	NYSE	MSM	Mon, Feb 23, 2015	51.24	52.10	51.00	52.09
5732	NYSE	MSM	Fri, Feb 20, 2015	52.01	52.01	49.75	51.55
5731	NYSE	MSM	Thu, Feb 19, 2015	50.89	51.40	50.79	51.10
5730	NYSE	MSM	Wed, Feb 18, 2015	51.74	51.96	50.77	51.11
5729	NYSE	MSM	Tue, Feb 17, 2015	51.82	52.12	51.39	51.99
5728	NYSE	MSM	Fri, Feb 13, 2015	51.81	52.10	51.42	51.76
5727	NYSE	MSM	Thu, Feb 12, 2015	51.69	52.11	51.40	51.92
5726	NYSE	MSM	Wed, Feb 11, 2015	50.85	51.56	50.69	51.24
5725	NYSE	MSM	Tue, Feb 10, 2015	51.19	51.19	50.39	51.07
5724	NYSE	MSM	Mon, Feb 9, 2015	50.49	50.73	49.99	50.19
5723	NYSE	MSM	Fri, Feb 6, 2015	50.34	51.56	50.21	50.85
5722	NYSE	MSM	Thu, Feb 5, 2015	49.64	50.42	49.64	50.17
5721	NYSE	MSM	Wed, Feb 4, 2015	49.37	49.87	49.22	49.32
5720	NYSE	MSM	Tue, Feb 3, 2015	48.18	49.56	48.18	49.50
5719	NYSE	MSM	Mon, Feb 2, 2015	47.51	47.92	46.77	47.80
5718	NYSE	MSM	Fri, Jan 30, 2015	47.49	48.13	47.06	47.15
5717	NYSE	MSM	Thu, Jan 29, 2015	47.23	48.12	46.96	48.10
5716	NYSE	MSM	Wed, Jan 28, 2015	48.99	48.99	47.05	47.21
5715	NYSE	MSM	Tue, Jan 27, 2015	48.37	48.98	48.10	48.61
5714	NYSE	MSM	Mon, Jan 26, 2015	48.60	49.28	48.11	49.19
5713	NYSE	MSM	Fri, Jan 23, 2015	48.93	49.19	48.15	48.78
5712	NYSE	MSM	Thu, Jan 22, 2015	48.07	49.24	47.41	49.19
5711	NYSE	MSM	Wed, Jan 21, 2015	46.98	48.14	46.93	47.59
5710	NYSE	MSM	Tue, Jan 20, 2015	47.20	47.67	46.66	47.33
5709	NYSE	MSM	Fri, Jan 16, 2015	46.44	47.34	45.96	47.27
5708	NYSE	MSM	Thu, Jan 15, 2015	47.06	47.48	46.48	46.74
5707	NYSE	MSM	Wed, Jan 14, 2015	47.52	47.72	46.27	47.21
5706	NYSE	MSM	Tue, Jan 13, 2015	49.53	50.30	48.01	48.01
5705	NYSE	MSM	Mon, Jan 12, 2015	49.08	49.08	47.94	48.66
5704	NYSE	MSM	Fri, Jan 9, 2015	50.44	50.85	48.76	48.82
5703	NYSE	MSM	Thu, Jan 8, 2015	48.97	49.88	48.66	49.52
5702	NYSE	MSM	Wed, Jan 7, 2015	48.45	48.53	47.84	48.52
5701	NYSE	MSM	Tue, Jan 6, 2015	49.53	49.66	47.89	47.97
5700	NYSE	MSM	Mon, Jan 5, 2015	50.36	50.46	49.07	49.50
5699	NYSE	MSM	Fri, Jan 2, 2015	51.42	51.64	49.91	50.61
5698	NYSE	MSM	Wed, Dec 31, 2014	51.46	51.79	50.96	51.02
5697	NYSE	MSM	Tue, Dec 30, 2014	51.27	51.71	50.83	51.33
5696	NYSE	MSM	Mon, Dec 29, 2014	51.22	51.83	51.08	51.28
5695	NYSE	MSM	Fri, Dec 26, 2014	52.11	52.11	51.26	51.38
5694	NYSE	MSM	Wed, Dec 24, 2014	51.88	52.15	51.28	51.81
5693	NYSE	MSM	Tue, Dec 23, 2014	51.71	52.10	51.32	51.85
5692	NYSE	MSM	Mon, Dec 22, 2014	51.51	51.80	51.10	51.49
5691	NYSE	MSM	Fri, Dec 19, 2014	51.43	51.88	51.06	51.54
5690	NYSE	MSM	Thu, Dec 18, 2014	51.20	51.64	50.86	51.43
5689	NYSE	MSM	Wed, Dec 17, 2014	49.99	50.95	49.41	50.83
5688	NYSE	MSM	Tue, Dec 16, 2014	49.43	50.52	49.11	49.65
5687	NYSE	MSM	Mon, Dec 15, 2014	49.42	49.97	49.05	49.57
5686	NYSE	MSM	Fri, Dec 12, 2014	49.18	49.82	48.67	49.10
5685	NYSE	MSM	Thu, Dec 11, 2014	49.87	50.58	49.78	50.00
5684	NYSE	MSM	Wed, Dec 10, 2014	50.55	50.75	49.59	49.77
5683	NYSE	MSM	Tue, Dec 9, 2014	50.05	50.96	49.67	50.90
5682	NYSE	MSM	Mon, Dec 8, 2014	50.71	51.34	50.64	50.84
5681	NYSE	MSM	Fri, Dec 5, 2014	50.06	51.14	50.06	50.98
5680	NYSE	MSM	Thu, Dec 4, 2014	49.79	49.99	49.50	49.84
5679	NYSE	MSM	Wed, Dec 3, 2014	49.49	50.04	49.13	49.86
5678	NYSE	MSM	Tue, Dec 2, 2014	48.78	49.57	48.66	49.49
5677	NYSE	MSM	Mon, Dec 1, 2014	48.35	48.84	48.12	48.70
5676	NYSE	MSM	Fri, Nov 28, 2014	48.68	48.88	48.47	48.53
5675	NYSE	MSM	Wed, Nov 26, 2014	48.16	48.54	47.93	48.49
5674	NYSE	MSM	Tue, Nov 25, 2014	47.58	48.13	47.34	47.98
5673	NYSE	MSM	Mon, Nov 24, 2014	46.76	47.19	46.75	47.17
5672	NYSE	MSM	Fri, Nov 21, 2014	47.45	47.45	46.42	46.54
5671	NYSE	MSM	Thu, Nov 20, 2014	45.81	46.71	45.26	46.70
5670	NYSE	MSM	Wed, Nov 19, 2014	46.69	46.69	45.63	46.18
5669	NYSE	MSM	Tue, Nov 18, 2014	46.71	47.18	46.44	46.68
5668	NYSE	MSM	Mon, Nov 17, 2014	47.63	47.64	46.69	46.74
5667	NYSE	MSM	Fri, Nov 14, 2014	48.26	48.46	47.76	47.81
5666	NYSE	MSM	Thu, Nov 13, 2014	48.45	48.45	47.98	48.08
5665	NYSE	MSM	Wed, Nov 12, 2014	47.25	48.32	47.24	48.28
5664	NYSE	MSM	Tue, Nov 11, 2014	47.52	48.00	47.51	47.70
5663	NYSE	MSM	Mon, Nov 10, 2014	47.08	47.65	47.08	47.61
5662	NYSE	MSM	Fri, Nov 7, 2014	46.03	47.22	45.10	46.90
5661	NYSE	MSM	Thu, Nov 6, 2014	47.93	48.14	47.48	47.64
5660	NYSE	MSM	Wed, Nov 5, 2014	47.54	47.95	46.96	47.87
5659	NYSE	MSM	Tue, Nov 4, 2014	46.69	47.52	46.59	47.09
5658	NYSE	MSM	Mon, Nov 3, 2014	47.65	48.00	47.00	47.01
5657	NYSE	MSM	Fri, Oct 31, 2014	47.85	47.99	47.27	47.51
5656	NYSE	MSM	Thu, Oct 30, 2014	46.21	47.27	44.83	46.87
5655	NYSE	MSM	Wed, Oct 29, 2014	46.37	46.83	45.78	46.52
5654	NYSE	MSM	Tue, Oct 28, 2014	45.14	46.30	45.12	46.26
5653	NYSE	MSM	Mon, Oct 27, 2014	44.71	44.96	44.29	44.90
5652	NYSE	MSM	Fri, Oct 24, 2014	44.66	45.15	44.55	45.09
5651	NYSE	MSM	Thu, Oct 23, 2014	44.59	45.22	44.14	44.74
5650	NYSE	MSM	Wed, Oct 22, 2014	45.03	45.16	43.97	43.99
5649	NYSE	MSM	Tue, Oct 21, 2014	44.12	45.10	44.01	45.03
5648	NYSE	MSM	Mon, Oct 20, 2014	43.61	44.16	43.49	43.83
5647	NYSE	MSM	Fri, Oct 17, 2014	44.20	44.22	43.46	43.98
5646	NYSE	MSM	Thu, Oct 16, 2014	42.34	43.80	42.13	43.53
5645	NYSE	MSM	Wed, Oct 15, 2014	42.07	43.28	41.47	43.19
5644	NYSE	MSM	Tue, Oct 14, 2014	43.13	43.19	42.62	42.81
5643	NYSE	MSM	Mon, Oct 13, 2014	43.33	43.46	42.58	42.65
5642	NYSE	MSM	Fri, Oct 10, 2014	43.73	44.29	43.07	43.15
5641	NYSE	MSM	Thu, Oct 9, 2014	45.55	45.61	43.94	43.95
5640	NYSE	MSM	Wed, Oct 8, 2014	45.14	45.65	44.53	45.56
5639	NYSE	MSM	Tue, Oct 7, 2014	46.15	46.23	44.97	44.97
5638	NYSE	MSM	Mon, Oct 6, 2014	46.87	47.01	46.10	46.57
5637	NYSE	MSM	Fri, Oct 3, 2014	46.63	46.86	46.32	46.63
5636	NYSE	MSM	Thu, Oct 2, 2014	45.68	46.25	44.89	46.06
5635	NYSE	MSM	Wed, Oct 1, 2014	46.97	46.97	45.37	45.49
5634	NYSE	MSM	Tue, Sep 30, 2014	47.74	47.93	46.88	46.89
5633	NYSE	MSM	Mon, Sep 29, 2014	47.33	47.95	47.14	47.82
5632	NYSE	MSM	Fri, Sep 26, 2014	47.75	48.32	47.54	48.08
5631	NYSE	MSM	Thu, Sep 25, 2014	48.52	48.60	47.62	47.67
5630	NYSE	MSM	Wed, Sep 24, 2014	48.12	48.55	47.89	48.53
5629	NYSE	MSM	Tue, Sep 23, 2014	48.27	48.87	48.04	48.04
5628	NYSE	MSM	Mon, Sep 22, 2014	48.47	48.86	48.00	48.59
5627	NYSE	MSM	Fri, Sep 19, 2014	49.49	49.67	48.50	48.81
5626	NYSE	MSM	Thu, Sep 18, 2014	48.70	49.74	48.52	49.42
5625	NYSE	MSM	Wed, Sep 17, 2014	47.63	48.79	47.63	48.35
5624	NYSE	MSM	Tue, Sep 16, 2014	47.42	47.98	47.17	47.72
5623	NYSE	MSM	Mon, Sep 15, 2014	47.78	47.85	47.26	47.49
5622	NYSE	MSM	Fri, Sep 12, 2014	47.57	48.26	47.42	47.95
5621	NYSE	MSM	Thu, Sep 11, 2014	46.92	47.86	46.77	47.79
5620	NYSE	MSM	Wed, Sep 10, 2014	47.01	47.33	46.84	47.14
5619	NYSE	MSM	Tue, Sep 9, 2014	47.62	47.83	46.80	46.87
5618	NYSE	MSM	Mon, Sep 8, 2014	46.83	47.94	46.83	47.82
5617	NYSE	MSM	Fri, Sep 5, 2014	46.69	47.02	46.35	46.98
5616	NYSE	MSM	Thu, Sep 4, 2014	47.45	47.79	46.70	46.87
5615	NYSE	MSM	Wed, Sep 3, 2014	48.24	48.50	47.29	47.38
5614	NYSE	MSM	Tue, Sep 2, 2014	48.17	48.26	47.45	47.87
5613	NYSE	MSM	Fri, Aug 29, 2014	47.61	48.09	47.50	47.88
5612	NYSE	MSM	Thu, Aug 28, 2014	47.62	47.99	47.34	47.55
5611	NYSE	MSM	Wed, Aug 27, 2014	48.63	48.92	47.78	47.89
5610	NYSE	MSM	Tue, Aug 26, 2014	48.22	48.87	47.90	48.61
5609	NYSE	MSM	Mon, Aug 25, 2014	47.77	48.39	47.48	48.12
5608	NYSE	MSM	Fri, Aug 22, 2014	47.42	47.85	47.09	47.35
5607	NYSE	MSM	Thu, Aug 21, 2014	46.71	47.55	46.09	47.42
5606	NYSE	MSM	Wed, Aug 20, 2014	46.11	46.78	45.85	46.74
5605	NYSE	MSM	Tue, Aug 19, 2014	46.72	46.75	46.26	46.32
5604	NYSE	MSM	Mon, Aug 18, 2014	46.75	46.75	46.30	46.68
5603	NYSE	MSM	Fri, Aug 15, 2014	46.85	46.89	45.39	46.24
5602	NYSE	MSM	Thu, Aug 14, 2014	46.72	46.87	46.12	46.38
5601	NYSE	MSM	Wed, Aug 13, 2014	46.51	47.00	46.30	46.70
5600	NYSE	MSM	Tue, Aug 12, 2014	46.32	47.10	46.04	46.35
5599	NYSE	MSM	Mon, Aug 11, 2014	46.45	46.93	45.90	46.50
5598	NYSE	MSM	Fri, Aug 8, 2014	45.58	46.28	45.11	46.14
5597	NYSE	MSM	Thu, Aug 7, 2014	46.67	46.92	45.27	45.59
5596	NYSE	MSM	Wed, Aug 6, 2014	44.83	46.71	44.74	46.32
5595	NYSE	MSM	Tue, Aug 5, 2014	45.66	46.33	45.32	46.04
5594	NYSE	MSM	Mon, Aug 4, 2014	45.72	46.03	44.78	45.91
5593	NYSE	MSM	Fri, Aug 1, 2014	45.78	45.98	44.98	45.37
5592	NYSE	MSM	Thu, Jul 31, 2014	46.21	46.55	45.75	45.79
5591	NYSE	MSM	Wed, Jul 30, 2014	46.55	47.05	46.01	46.90
5590	NYSE	MSM	Tue, Jul 29, 2014	46.13	46.66	46.01	46.07
5589	NYSE	MSM	Mon, Jul 28, 2014	46.01	46.32	45.52	46.07
5588	NYSE	MSM	Fri, Jul 25, 2014	45.98	46.27	45.74	46.00
5587	NYSE	MSM	Thu, Jul 24, 2014	46.15	46.69	45.94	46.31
5586	NYSE	MSM	Wed, Jul 23, 2014	46.24	46.54	45.74	45.90
5585	NYSE	MSM	Tue, Jul 22, 2014	46.06	46.50	45.87	46.05
5584	NYSE	MSM	Mon, Jul 21, 2014	45.49	45.92	45.39	45.73
5583	NYSE	MSM	Fri, Jul 18, 2014	44.85	46.14	44.85	45.97
5582	NYSE	MSM	Thu, Jul 17, 2014	44.99	45.53	44.74	44.89
5581	NYSE	MSM	Wed, Jul 16, 2014	45.71	45.84	45.09	45.35
5580	NYSE	MSM	Tue, Jul 15, 2014	45.95	46.10	45.25	45.29
5579	NYSE	MSM	Mon, Jul 14, 2014	46.17	46.33	45.68	45.74
5578	NYSE	MSM	Fri, Jul 11, 2014	45.23	45.73	44.77	45.51
5577	NYSE	MSM	Thu, Jul 10, 2014	44.65	45.42	44.43	45.15
5576	NYSE	MSM	Wed, Jul 9, 2014	46.07	46.36	45.61	45.78
5575	NYSE	MSM	Tue, Jul 8, 2014	47.03	47.32	45.99	46.11
5574	NYSE	MSM	Mon, Jul 7, 2014	47.91	47.91	47.32	47.45
5573	NYSE	MSM	Thu, Jul 3, 2014	47.58	48.51	47.56	48.18
5572	NYSE	MSM	Wed, Jul 2, 2014	47.26	47.65	47.01	47.22
5571	NYSE	MSM	Tue, Jul 1, 2014	47.39	48.14	47.18	47.33
5570	NYSE	MSM	Mon, Jun 30, 2014	47.20	47.52	46.78	47.35
5569	NYSE	MSM	Fri, Jun 27, 2014	46.69	47.65	46.69	47.28
5568	NYSE	MSM	Thu, Jun 26, 2014	47.09	47.28	46.49	47.11
5567	NYSE	MSM	Wed, Jun 25, 2014	46.32	47.47	46.05	47.26
5566	NYSE	MSM	Tue, Jun 24, 2014	47.26	47.90	46.64	46.66
5565	NYSE	MSM	Mon, Jun 23, 2014	47.22	47.59	46.71	47.43
5564	NYSE	MSM	Fri, Jun 20, 2014	46.89	47.25	46.33	46.98
5563	NYSE	MSM	Thu, Jun 19, 2014	47.80	47.80	46.13	46.74
5562	NYSE	MSM	Wed, Jun 18, 2014	47.04	47.72	46.50	47.66
5561	NYSE	MSM	Tue, Jun 17, 2014	45.91	47.32	45.58	47.23
5560	NYSE	MSM	Mon, Jun 16, 2014	45.56	46.02	45.33	45.84
5559	NYSE	MSM	Fri, Jun 13, 2014	45.78	46.08	45.45	45.68
5558	NYSE	MSM	Thu, Jun 12, 2014	45.85	46.19	45.21	45.51
5557	NYSE	MSM	Wed, Jun 11, 2014	46.51	46.61	45.91	46.07
5556	NYSE	MSM	Tue, Jun 10, 2014	47.13	47.24	46.45	46.87
5555	NYSE	MSM	Mon, Jun 9, 2014	46.68	47.66	46.31	47.40
5554	NYSE	MSM	Fri, Jun 6, 2014	46.10	46.71	45.83	46.60
5553	NYSE	MSM	Thu, Jun 5, 2014	45.90	46.57	45.42	45.76
5552	NYSE	MSM	Wed, Jun 4, 2014	44.57	45.64	44.44	45.62
5551	NYSE	MSM	Tue, Jun 3, 2014	44.86	45.00	44.39	44.88
5550	NYSE	MSM	Mon, Jun 2, 2014	45.27	45.68	44.49	45.11
5549	NYSE	MSM	Fri, May 30, 2014	45.65	45.88	44.97	45.20
5548	NYSE	MSM	Thu, May 29, 2014	45.77	46.15	45.39	45.50
5547	NYSE	MSM	Wed, May 28, 2014	46.12	46.43	45.58	45.66
5546	NYSE	MSM	Tue, May 27, 2014	46.38	46.59	46.04	46.33
5545	NYSE	MSM	Fri, May 23, 2014	45.63	46.16	45.49	45.92
5544	NYSE	MSM	Thu, May 22, 2014	45.27	45.90	44.95	45.71
5543	NYSE	MSM	Wed, May 21, 2014	45.10	45.75	44.58	45.30
5542	NYSE	MSM	Tue, May 20, 2014	45.78	46.28	44.59	45.04
5541	NYSE	MSM	Mon, May 19, 2014	44.85	46.12	44.72	46.01
5540	NYSE	MSM	Fri, May 16, 2014	44.75	45.19	44.30	45.14
5539	NYSE	MSM	Thu, May 15, 2014	45.47	45.60	44.17	44.86
5538	NYSE	MSM	Wed, May 14, 2014	47.02	47.06	45.69	45.84
5537	NYSE	MSM	Tue, May 13, 2014	48.51	48.72	47.20	47.24
5536	NYSE	MSM	Mon, May 12, 2014	47.33	48.68	47.18	48.61
5535	NYSE	MSM	Fri, May 9, 2014	44.60	48.04	44.60	46.90
5534	NYSE	MSM	Thu, May 8, 2014	46.39	47.38	45.97	46.58
5533	NYSE	MSM	Wed, May 7, 2014	45.73	46.75	44.79	46.70
5532	NYSE	MSM	Tue, May 6, 2014	46.42	46.51	45.42	45.48
5531	NYSE	MSM	Mon, May 5, 2014	46.24	46.86	45.73	46.75
5530	NYSE	MSM	Fri, May 2, 2014	46.94	47.58	46.78	46.95
5529	NYSE	MSM	Thu, May 1, 2014	46.57	47.24	46.17	46.81
5528	NYSE	MSM	Wed, Apr 30, 2014	45.84	46.88	45.48	46.77
5527	NYSE	MSM	Tue, Apr 29, 2014	45.56	46.33	45.39	45.99
5526	NYSE	MSM	Mon, Apr 28, 2014	45.69	45.96	44.18	45.21
5525	NYSE	MSM	Fri, Apr 25, 2014	46.16	46.21	45.14	45.53
5524	NYSE	MSM	Thu, Apr 24, 2014	47.17	47.35	46.14	46.49
5523	NYSE	MSM	Wed, Apr 23, 2014	47.00	47.39	46.63	46.97
5522	NYSE	MSM	Tue, Apr 22, 2014	45.90	47.33	45.80	47.12
5521	NYSE	MSM	Mon, Apr 21, 2014	45.85	46.36	45.33	45.80
5520	NYSE	MSM	Thu, Apr 17, 2014	45.64	46.68	45.35	45.70
5519	NYSE	MSM	Wed, Apr 16, 2014	45.10	45.70	44.69	45.57
5518	NYSE	MSM	Tue, Apr 15, 2014	44.62	45.01	43.57	44.50
5517	NYSE	MSM	Mon, Apr 14, 2014	45.48	45.48	43.86	44.31
5516	NYSE	MSM	Fri, Apr 11, 2014	44.65	44.80	43.88	44.13
5515	NYSE	MSM	Thu, Apr 10, 2014	47.08	47.29	45.24	45.44
5514	NYSE	MSM	Wed, Apr 9, 2014	46.12	47.08	45.87	46.94
5513	NYSE	MSM	Tue, Apr 8, 2014	45.80	46.23	45.17	45.77
5512	NYSE	MSM	Mon, Apr 7, 2014	47.12	47.22	44.72	45.64
5511	NYSE	MSM	Fri, Apr 4, 2014	50.33	50.33	46.88	47.25
5510	NYSE	MSM	Thu, Apr 3, 2014	50.40	50.40	48.57	49.62
5509	NYSE	MSM	Wed, Apr 2, 2014	50.34	50.66	50.07	50.41
5508	NYSE	MSM	Tue, Apr 1, 2014	50.09	50.20	49.34	50.10
5507	NYSE	MSM	Mon, Mar 31, 2014	48.68	50.02	48.31	49.76
5506	NYSE	MSM	Fri, Mar 28, 2014	48.38	48.97	48.00	48.26
5505	NYSE	MSM	Thu, Mar 27, 2014	49.36	49.36	47.93	48.30
5504	NYSE	MSM	Wed, Mar 26, 2014	50.14	50.47	48.93	49.25
5503	NYSE	MSM	Tue, Mar 25, 2014	50.12	50.42	48.97	49.53
5502	NYSE	MSM	Mon, Mar 24, 2014	50.19	50.59	49.13	49.83
5501	NYSE	MSM	Fri, Mar 21, 2014	51.40	51.59	49.81	49.92
5500	NYSE	MSM	Thu, Mar 20, 2014	49.06	51.11	48.85	51.05
5499	NYSE	MSM	Wed, Mar 19, 2014	49.17	49.56	48.46	49.19
5498	NYSE	MSM	Tue, Mar 18, 2014	48.53	49.15	48.53	48.99
5497	NYSE	MSM	Mon, Mar 17, 2014	47.86	48.84	47.86	48.44
5496	NYSE	MSM	Fri, Mar 14, 2014	47.13	48.06	47.13	47.53
5495	NYSE	MSM	Thu, Mar 13, 2014	48.13	48.45	47.08	47.47
5494	NYSE	MSM	Wed, Mar 12, 2014	47.38	47.99	46.86	47.95
5493	NYSE	MSM	Tue, Mar 11, 2014	48.18	48.77	47.46	47.67
5492	NYSE	MSM	Mon, Mar 10, 2014	48.09	48.30	47.74	48.26
5491	NYSE	MSM	Fri, Mar 7, 2014	48.23	48.23	47.47	48.10
5490	NYSE	MSM	Thu, Mar 6, 2014	48.03	48.06	47.66	47.81
5489	NYSE	MSM	Wed, Mar 5, 2014	48.50	48.50	47.79	47.98
5488	NYSE	MSM	Tue, Mar 4, 2014	47.66	49.16	47.66	48.52
5487	NYSE	MSM	Mon, Mar 3, 2014	47.49	47.51	46.36	46.88
5486	NYSE	MSM	Fri, Feb 28, 2014	48.49	48.76	47.83	48.09
5485	NYSE	MSM	Thu, Feb 27, 2014	48.63	49.12	48.20	48.55
5484	NYSE	MSM	Wed, Feb 26, 2014	47.71	49.14	47.05	48.87
5483	NYSE	MSM	Tue, Feb 25, 2014	50.00	50.00	47.12	47.61
5482	NYSE	MSM	Mon, Feb 24, 2014	48.15	49.43	48.07	48.85
5481	NYSE	MSM	Fri, Feb 21, 2014	48.10	48.59	47.56	48.12
5480	NYSE	MSM	Thu, Feb 20, 2014	47.19	47.98	46.70	47.77
5479	NYSE	MSM	Wed, Feb 19, 2014	48.23	48.46	47.13	47.15
5478	NYSE	MSM	Tue, Feb 18, 2014	47.05	48.72	47.05	48.51
5477	NYSE	MSM	Fri, Feb 14, 2014	47.60	47.60	46.76	47.08
5476	NYSE	MSM	Thu, Feb 13, 2014	46.03	47.72	46.03	47.65
5475	NYSE	MSM	Wed, Feb 12, 2014	46.26	46.85	46.16	46.51
5474	NYSE	MSM	Tue, Feb 11, 2014	45.14	46.48	44.80	46.08
5473	NYSE	MSM	Mon, Feb 10, 2014	45.00	45.31	44.42	45.13
5472	NYSE	MSM	Fri, Feb 7, 2014	44.24	45.14	44.11	45.12
5471	NYSE	MSM	Thu, Feb 6, 2014	43.57	44.26	43.42	44.15
5470	NYSE	MSM	Wed, Feb 5, 2014	43.83	44.04	43.25	43.38
5469	NYSE	MSM	Tue, Feb 4, 2014	43.57	44.16	43.11	43.96
5468	NYSE	MSM	Mon, Feb 3, 2014	45.12	45.13	43.13	43.34
5467	NYSE	MSM	Fri, Jan 31, 2014	44.64	45.78	44.15	45.15
5466	NYSE	MSM	Wed, Jan 29, 2014	45.95	46.34	45.26	45.73
5465	NYSE	MSM	Tue, Jan 28, 2014	45.75	46.62	45.56	46.57
5464	NYSE	MSM	Mon, Jan 27, 2014	47.29	47.50	45.19	45.57
5463	NYSE	MSM	Fri, Jan 24, 2014	49.51	49.99	46.69	47.26
5462	NYSE	MSM	Wed, Jan 22, 2014	50.00	50.50	49.78	50.19
5461	NYSE	MSM	Tue, Jan 21, 2014	49.41	49.85	48.73	49.85
5460	NYSE	MSM	Fri, Jan 17, 2014	49.81	49.85	48.74	49.08
5459	NYSE	MSM	Thu, Jan 16, 2014	49.50	49.85	49.15	49.82
5458	NYSE	MSM	Wed, Jan 15, 2014	48.83	49.54	48.48	49.50
5457	NYSE	MSM	Tue, Jan 14, 2014	48.36	49.10	48.20	48.90
5456	NYSE	MSM	Mon, Jan 13, 2014	48.50	48.81	47.80	48.22
5455	NYSE	MSM	Fri, Jan 10, 2014	48.55	48.81	47.95	48.50
5454	NYSE	MSM	Thu, Jan 9, 2014	48.68	49.35	48.23	48.51
5453	NYSE	MSM	Wed, Jan 8, 2014	48.14	48.91	48.03	48.70
5452	NYSE	MSM	Tue, Jan 7, 2014	47.71	48.81	47.53	48.24
5451	NYSE	MSM	Mon, Jan 6, 2014	47.61	47.88	47.12	47.40
5450	NYSE	MSM	Fri, Jan 3, 2014	47.05	47.73	46.78	47.32
5449	NYSE	MSM	Thu, Jan 2, 2014	47.62	47.62	46.78	47.04
5448	NYSE	MSM	Tue, Dec 31, 2013	47.56	48.13	47.56	47.92
5447	NYSE	MSM	Mon, Dec 30, 2013	46.77	47.87	46.77	47.50
5446	NYSE	MSM	Fri, Dec 27, 2013	47.24	47.37	46.40	46.92
5445	NYSE	MSM	Thu, Dec 26, 2013	47.09	47.45	46.90	47.02
5444	NYSE	MSM	Tue, Dec 24, 2013	47.00	47.41	46.60	46.89
5443	NYSE	MSM	Mon, Dec 23, 2013	47.00	47.20	46.48	47.07
5442	NYSE	MSM	Fri, Dec 20, 2013	46.41	46.93	45.86	46.67
5441	NYSE	MSM	Thu, Dec 19, 2013	46.10	46.57	45.92	46.30
5440	NYSE	MSM	Wed, Dec 18, 2013	44.97	46.35	44.57	46.24
5439	NYSE	MSM	Tue, Dec 17, 2013	45.40	45.48	44.51	44.78
5438	NYSE	MSM	Mon, Dec 16, 2013	44.96	45.78	44.88	45.46
5437	NYSE	MSM	Fri, Dec 13, 2013	45.13	45.34	44.60	44.84
5436	NYSE	MSM	Thu, Dec 12, 2013	44.63	45.15	44.43	44.80
5435	NYSE	MSM	Wed, Dec 11, 2013	44.82	45.12	44.40	44.52
5434	NYSE	MSM	Tue, Dec 10, 2013	45.09	45.24	44.52	44.70
5433	NYSE	MSM	Mon, Dec 9, 2013	45.67	45.70	45.00	45.28
5432	NYSE	MSM	Fri, Dec 6, 2013	45.77	46.28	45.37	45.64
5431	NYSE	MSM	Thu, Dec 5, 2013	44.56	45.04	44.33	45.03
5430	NYSE	MSM	Wed, Dec 4, 2013	44.34	45.13	44.21	44.71
5429	NYSE	MSM	Tue, Dec 3, 2013	45.06	45.39	44.13	44.55
5428	NYSE	MSM	Mon, Dec 2, 2013	44.73	45.56	44.66	45.14
5427	NYSE	MSM	Fri, Nov 29, 2013	45.21	45.45	44.72	44.77
5426	NYSE	MSM	Wed, Nov 27, 2013	45.28	45.47	44.79	45.13
5425	NYSE	MSM	Tue, Nov 26, 2013	45.54	45.60	44.84	45.32
5424	NYSE	MSM	Mon, Nov 25, 2013	45.69	46.48	45.54	45.65
5423	NYSE	MSM	Fri, Nov 22, 2013	45.35	46.24	45.19	45.67
5422	NYSE	MSM	Thu, Nov 21, 2013	44.10	45.49	44.05	45.48
5421	NYSE	MSM	Wed, Nov 20, 2013	44.19	44.22	43.76	44.04
5420	NYSE	MSM	Tue, Nov 19, 2013	44.04	44.40	43.84	43.94
5419	NYSE	MSM	Mon, Nov 18, 2013	43.90	44.52	43.75	44.05
5418	NYSE	MSM	Fri, Nov 15, 2013	43.55	43.80	43.51	43.77
5417	NYSE	MSM	Thu, Nov 14, 2013	43.75	43.78	43.45	43.63
5416	NYSE	MSM	Wed, Nov 13, 2013	42.47	43.66	42.20	43.65
5415	NYSE	MSM	Tue, Nov 12, 2013	42.87	43.03	42.55	42.75
5414	NYSE	MSM	Mon, Nov 11, 2013	43.03	43.22	42.52	43.07
5413	NYSE	MSM	Fri, Nov 8, 2013	40.77	43.23	40.77	43.20
5412	NYSE	MSM	Thu, Nov 7, 2013	42.18	42.18	40.73	40.74
5411	NYSE	MSM	Wed, Nov 6, 2013	41.86	42.16	41.80	42.11
5410	NYSE	MSM	Tue, Nov 5, 2013	41.18	41.98	41.11	41.71
5409	NYSE	MSM	Mon, Nov 4, 2013	40.80	41.33	40.48	41.31
5408	NYSE	MSM	Fri, Nov 1, 2013	40.11	41.19	40.09	40.80
5407	NYSE	MSM	Thu, Oct 31, 2013	41.80	41.89	40.36	40.95
5406	NYSE	MSM	Wed, Oct 30, 2013	42.08	42.32	41.78	41.80
5405	NYSE	MSM	Tue, Oct 29, 2013	41.98	42.23	41.62	42.08
5404	NYSE	MSM	Mon, Oct 28, 2013	41.79	42.10	41.69	41.98
5403	NYSE	MSM	Fri, Oct 25, 2013	41.73	41.89	41.54	41.83
5402	NYSE	MSM	Thu, Oct 24, 2013	40.77	41.64	40.73	41.55
5401	NYSE	MSM	Wed, Oct 23, 2013	40.95	40.95	40.06	40.71
5400	NYSE	MSM	Tue, Oct 22, 2013	41.19	41.23	40.70	41.12
5399	NYSE	MSM	Mon, Oct 21, 2013	41.12	41.23	40.88	41.12
5398	NYSE	MSM	Fri, Oct 18, 2013	40.82	41.04	40.28	41.03
5397	NYSE	MSM	Thu, Oct 17, 2013	39.93	40.68	39.93	40.54
5396	NYSE	MSM	Wed, Oct 16, 2013	39.90	40.45	39.72	40.23
5395	NYSE	MSM	Tue, Oct 15, 2013	39.92	39.92	39.59	39.61
5394	NYSE	MSM	Mon, Oct 14, 2013	39.52	40.05	39.28	39.97
5393	NYSE	MSM	Fri, Oct 11, 2013	39.13	39.86	38.97	39.86
5392	NYSE	MSM	Thu, Oct 10, 2013	39.10	39.63	38.93	39.32
5391	NYSE	MSM	Wed, Oct 9, 2013	38.60	38.79	37.97	38.59
5390	NYSE	MSM	Tue, Oct 8, 2013	39.27	39.28	38.34	38.53
5389	NYSE	MSM	Mon, Oct 7, 2013	39.81	39.85	39.31	39.32
5388	NYSE	MSM	Fri, Oct 4, 2013	39.81	40.28	39.81	40.10
5387	NYSE	MSM	Thu, Oct 3, 2013	40.40	40.40	39.61	39.88
5386	NYSE	MSM	Wed, Oct 2, 2013	40.89	40.89	39.88	40.40
5385	NYSE	MSM	Tue, Oct 1, 2013	41.34	41.56	41.00	41.07
5384	NYSE	MSM	Mon, Sep 30, 2013	41.31	41.47	41.00	41.22
5383	NYSE	MSM	Fri, Sep 27, 2013	41.41	41.82	41.33	41.74
5382	NYSE	MSM	Thu, Sep 26, 2013	42.14	42.39	41.60	41.75
5381	NYSE	MSM	Wed, Sep 25, 2013	42.13	42.72	41.69	42.03
5380	NYSE	MSM	Tue, Sep 24, 2013	42.42	42.42	41.76	42.03
5379	NYSE	MSM	Mon, Sep 23, 2013	42.46	42.55	41.82	42.35
5378	NYSE	MSM	Fri, Sep 20, 2013	42.51	42.83	42.35	42.62
5377	NYSE	MSM	Thu, Sep 19, 2013	42.73	42.73	42.13	42.26
5376	NYSE	MSM	Wed, Sep 18, 2013	42.70	43.13	42.47	42.50
5375	NYSE	MSM	Tue, Sep 17, 2013	42.72	42.80	42.30	42.80
5374	NYSE	MSM	Mon, Sep 16, 2013	42.57	42.76	42.15	42.73
5373	NYSE	MSM	Fri, Sep 13, 2013	42.39	42.51	41.81	42.06
5372	NYSE	MSM	Thu, Sep 12, 2013	42.52	42.60	42.09	42.13
5371	NYSE	MSM	Wed, Sep 11, 2013	42.69	43.12	42.44	42.51
5370	NYSE	MSM	Tue, Sep 10, 2013	42.41	42.90	42.38	42.88
5369	NYSE	MSM	Mon, Sep 9, 2013	41.15	42.18	41.15	42.16
5368	NYSE	MSM	Fri, Sep 6, 2013	40.93	41.33	40.11	41.09
5367	NYSE	MSM	Thu, Sep 5, 2013	40.62	41.15	40.61	40.87
5366	NYSE	MSM	Wed, Sep 4, 2013	40.14	41.00	40.02	40.67
5365	NYSE	MSM	Tue, Sep 3, 2013	40.72	40.92	39.82	40.03
5364	NYSE	MSM	Fri, Aug 30, 2013	40.54	40.54	39.80	40.02
5363	NYSE	MSM	Thu, Aug 29, 2013	39.92	40.99	39.92	40.56
5362	NYSE	MSM	Wed, Aug 28, 2013	39.58	40.45	39.48	39.93
5361	NYSE	MSM	Tue, Aug 27, 2013	39.61	39.90	39.08	39.35
5360	NYSE	MSM	Mon, Aug 26, 2013	40.03	40.42	39.94	40.24
5359	NYSE	MSM	Fri, Aug 23, 2013	40.01	40.25	39.85	40.07
5358	NYSE	MSM	Thu, Aug 22, 2013	39.45	40.14	39.24	40.13
5357	NYSE	MSM	Wed, Aug 21, 2013	39.41	39.99	39.35	39.55
5356	NYSE	MSM	Tue, Aug 20, 2013	39.12	39.66	38.78	39.65
5355	NYSE	MSM	Mon, Aug 19, 2013	39.17	39.34	38.91	39.16
5354	NYSE	MSM	Fri, Aug 16, 2013	39.05	39.73	38.98	39.32
5353	NYSE	MSM	Thu, Aug 15, 2013	39.71	39.85	38.91	39.05
5352	NYSE	MSM	Wed, Aug 14, 2013	40.14	40.24	39.58	40.00
5351	NYSE	MSM	Tue, Aug 13, 2013	39.87	40.31	39.79	40.25
5350	NYSE	MSM	Mon, Aug 12, 2013	38.93	39.83	38.89	39.78
5349	NYSE	MSM	Fri, Aug 9, 2013	38.00	39.25	37.91	39.13
5348	NYSE	MSM	Thu, Aug 8, 2013	38.14	38.39	37.82	38.30
5347	NYSE	MSM	Wed, Aug 7, 2013	37.93	37.98	37.58	37.90
5346	NYSE	MSM	Tue, Aug 6, 2013	38.68	38.70	38.00	38.16
5345	NYSE	MSM	Mon, Aug 5, 2013	38.86	38.88	37.58	38.81
5344	NYSE	MSM	Fri, Aug 2, 2013	38.85	39.24	38.70	38.96
5343	NYSE	MSM	Thu, Aug 1, 2013	37.80	38.96	37.76	38.91
5342	NYSE	MSM	Wed, Jul 31, 2013	37.60	38.02	37.57	37.65
5341	NYSE	MSM	Tue, Jul 30, 2013	37.41	37.66	37.27	37.59
5340	NYSE	MSM	Mon, Jul 29, 2013	37.34	37.55	37.21	37.36
5339	NYSE	MSM	Fri, Jul 26, 2013	37.47	37.55	37.27	37.48
5338	NYSE	MSM	Thu, Jul 25, 2013	37.19	37.86	37.05	37.83
5337	NYSE	MSM	Wed, Jul 24, 2013	37.73	37.73	37.19	37.19
5336	NYSE	MSM	Tue, Jul 23, 2013	37.65	37.82	37.45	37.70
5335	NYSE	MSM	Mon, Jul 22, 2013	37.20	37.74	37.15	37.60
5334	NYSE	MSM	Fri, Jul 19, 2013	37.29	37.79	36.98	37.21
5333	NYSE	MSM	Thu, Jul 18, 2013	36.81	37.40	36.79	37.37
5332	NYSE	MSM	Wed, Jul 17, 2013	36.85	36.94	36.53	36.75
5331	NYSE	MSM	Tue, Jul 16, 2013	36.78	36.96	36.58	36.79
5330	NYSE	MSM	Mon, Jul 15, 2013	36.78	36.93	36.46	36.74
5329	NYSE	MSM	Fri, Jul 12, 2013	36.47	36.64	36.36	36.57
5328	NYSE	MSM	Thu, Jul 11, 2013	36.71	36.81	36.11	36.41
5327	NYSE	MSM	Wed, Jul 10, 2013	36.28	36.37	35.87	36.27
5326	NYSE	MSM	Tue, Jul 9, 2013	36.20	36.34	35.71	36.30
5325	NYSE	MSM	Mon, Jul 8, 2013	35.91	36.00	35.53	35.95
5324	NYSE	MSM	Fri, Jul 5, 2013	35.76	35.82	35.22	35.57
5323	NYSE	MSM	Wed, Jul 3, 2013	35.48	35.56	34.96	35.34
5322	NYSE	MSM	Tue, Jul 2, 2013	35.83	36.57	35.32	35.59
5321	NYSE	MSM	Mon, Jul 1, 2013	35.79	36.58	35.64	35.80
5320	NYSE	MSM	Fri, Jun 28, 2013	35.32	35.75	35.18	35.67
5319	NYSE	MSM	Thu, Jun 27, 2013	34.60	35.72	34.42	35.64
5318	NYSE	MSM	Wed, Jun 26, 2013	35.14	35.14	34.34	34.46
5317	NYSE	MSM	Tue, Jun 25, 2013	34.65	34.86	34.46	34.84
5316	NYSE	MSM	Mon, Jun 24, 2013	34.82	34.84	33.77	34.38
5315	NYSE	MSM	Fri, Jun 21, 2013	35.22	35.38	34.89	35.25
5314	NYSE	MSM	Thu, Jun 20, 2013	35.51	35.66	34.95	35.06
5313	NYSE	MSM	Wed, Jun 19, 2013	35.97	36.73	35.62	36.19
5312	NYSE	MSM	Tue, Jun 18, 2013	36.00	36.46	35.83	35.98
5311	NYSE	MSM	Mon, Jun 17, 2013	35.78	36.09	35.61	35.96
5310	NYSE	MSM	Fri, Jun 14, 2013	35.76	35.76	35.14	35.40
5309	NYSE	MSM	Thu, Jun 13, 2013	35.05	35.75	34.68	35.68
5308	NYSE	MSM	Wed, Jun 12, 2013	35.64	35.64	34.89	34.97
5307	NYSE	MSM	Tue, Jun 11, 2013	35.52	35.69	35.04	35.30
5306	NYSE	MSM	Mon, Jun 10, 2013	35.80	36.21	35.35	36.05
5305	NYSE	MSM	Fri, Jun 7, 2013	35.36	35.74	35.19	35.59
5304	NYSE	MSM	Thu, Jun 6, 2013	34.67	35.42	34.44	35.18
5303	NYSE	MSM	Wed, Jun 5, 2013	35.40	35.40	34.73	34.75
5302	NYSE	MSM	Tue, Jun 4, 2013	35.61	35.97	35.05	35.43
5301	NYSE	MSM	Mon, Jun 3, 2013	36.12	36.12	34.56	35.66
5300	NYSE	MSM	Fri, May 31, 2013	36.36	36.57	35.79	35.99
5299	NYSE	MSM	Thu, May 30, 2013	36.61	36.89	36.37	36.53
5298	NYSE	MSM	Wed, May 29, 2013	36.00	36.90	35.98	36.57
5297	NYSE	MSM	Tue, May 28, 2013	34.89	36.30	34.71	36.23
5296	NYSE	MSM	Fri, May 24, 2013	34.58	34.65	34.23	34.40
5295	NYSE	MSM	Thu, May 23, 2013	35.00	35.31	34.65	34.83
5294	NYSE	MSM	Wed, May 22, 2013	35.43	36.52	35.29	35.49
5293	NYSE	MSM	Tue, May 21, 2013	35.51	36.14	35.42	35.47
5292	NYSE	MSM	Mon, May 20, 2013	34.85	35.38	34.66	35.32
5291	NYSE	MSM	Fri, May 17, 2013	34.35	35.14	34.21	35.00
5290	NYSE	MSM	Thu, May 16, 2013	34.06	34.28	33.90	34.06
5289	NYSE	MSM	Wed, May 15, 2013	33.93	34.33	33.91	34.14
5288	NYSE	MSM	Tue, May 14, 2013	33.15	33.96	33.09	33.96
5287	NYSE	MSM	Mon, May 13, 2013	32.99	33.57	32.98	33.22
5286	NYSE	MSM	Fri, May 10, 2013	32.60	33.32	32.03	33.11
5285	NYSE	MSM	Thu, May 9, 2013	34.25	34.48	33.99	34.16
5284	NYSE	MSM	Wed, May 8, 2013	33.81	34.47	33.66	34.27
5283	NYSE	MSM	Tue, May 7, 2013	33.56	33.89	33.38	33.81
5282	NYSE	MSM	Mon, May 6, 2013	32.64	33.51	32.53	33.41
5281	NYSE	MSM	Fri, May 3, 2013	32.34	32.94	32.28	32.53
5280	NYSE	MSM	Thu, May 2, 2013	31.42	32.01	31.15	31.95
5279	NYSE	MSM	Wed, May 1, 2013	32.16	32.23	31.32	31.34
5278	NYSE	MSM	Tue, Apr 30, 2013	31.94	32.22	31.78	32.22
5277	NYSE	MSM	Mon, Apr 29, 2013	31.78	32.09	31.52	31.90
5276	NYSE	MSM	Fri, Apr 26, 2013	31.84	32.05	31.53	31.64
5275	NYSE	MSM	Thu, Apr 25, 2013	32.71	32.75	32.08	32.12
5274	NYSE	MSM	Wed, Apr 24, 2013	32.53	33.19	32.34	32.69
5273	NYSE	MSM	Tue, Apr 23, 2013	32.16	32.97	32.02	32.63
5272	NYSE	MSM	Mon, Apr 22, 2013	32.03	32.12	31.39	31.92
5271	NYSE	MSM	Fri, Apr 19, 2013	31.36	31.99	30.85	31.96
5270	NYSE	MSM	Thu, Apr 18, 2013	31.75	31.95	31.22	31.27
5269	NYSE	MSM	Wed, Apr 17, 2013	31.95	32.11	31.57	31.74
5268	NYSE	MSM	Tue, Apr 16, 2013	32.67	32.69	31.91	32.36
5267	NYSE	MSM	Mon, Apr 15, 2013	33.07	33.16	32.29	32.37
5266	NYSE	MSM	Fri, Apr 12, 2013	33.20	33.36	32.88	33.33
5265	NYSE	MSM	Thu, Apr 11, 2013	33.63	33.78	33.23	33.42
5264	NYSE	MSM	Wed, Apr 10, 2013	33.06	33.80	33.03	33.76
5263	NYSE	MSM	Tue, Apr 9, 2013	32.82	33.24	32.75	32.95
5262	NYSE	MSM	Mon, Apr 8, 2013	32.61	32.76	31.74	32.74
5261	NYSE	MSM	Fri, Apr 5, 2013	32.59	32.59	31.99	32.51
5260	NYSE	MSM	Thu, Apr 4, 2013	33.20	33.28	32.92	33.10
5259	NYSE	MSM	Wed, Apr 3, 2013	33.60	33.60	32.78	33.00
5258	NYSE	MSM	Tue, Apr 2, 2013	34.00	34.15	33.06	33.41
5257	NYSE	MSM	Mon, Apr 1, 2013	34.65	34.73	33.83	33.95
5256	NYSE	MSM	Thu, Mar 28, 2013	34.73	35.09	34.64	34.67
5255	NYSE	MSM	Wed, Mar 27, 2013	34.33	34.78	34.19	34.63
5254	NYSE	MSM	Tue, Mar 26, 2013	34.20	34.52	34.08	34.52
5253	NYSE	MSM	Mon, Mar 25, 2013	34.48	34.52	33.70	34.07
5252	NYSE	MSM	Fri, Mar 22, 2013	34.80	34.80	34.22	34.33
5251	NYSE	MSM	Thu, Mar 21, 2013	35.84	36.28	34.64	34.74
5250	NYSE	MSM	Wed, Mar 20, 2013	36.38	36.42	36.04	36.26
5249	NYSE	MSM	Tue, Mar 19, 2013	36.15	36.56	36.04	36.16
5248	NYSE	MSM	Mon, Mar 18, 2013	36.03	36.33	35.87	35.94
5247	NYSE	MSM	Fri, Mar 15, 2013	36.57	36.77	36.18	36.62
5246	NYSE	MSM	Thu, Mar 14, 2013	36.52	36.74	36.29	36.65
5245	NYSE	MSM	Wed, Mar 13, 2013	35.99	36.38	35.90	36.28
5244	NYSE	MSM	Tue, Mar 12, 2013	35.84	35.97	35.70	35.80
5243	NYSE	MSM	Mon, Mar 11, 2013	35.87	35.98	35.59	35.86
5242	NYSE	MSM	Fri, Mar 8, 2013	35.22	36.73	35.10	36.04
5241	NYSE	MSM	Thu, Mar 7, 2013	34.41	34.98	34.41	34.78
5240	NYSE	MSM	Wed, Mar 6, 2013	34.49	34.66	34.30	34.46
5239	NYSE	MSM	Tue, Mar 5, 2013	34.25	35.31	34.17	34.33
5238	NYSE	MSM	Mon, Mar 4, 2013	34.40	34.46	33.61	34.02
5237	NYSE	MSM	Fri, Mar 1, 2013	34.40	34.66	33.79	34.49
5236	NYSE	MSM	Thu, Feb 28, 2013	35.29	35.38	34.53	34.54
5235	NYSE	MSM	Wed, Feb 27, 2013	34.94	35.54	34.84	35.38
5234	NYSE	MSM	Tue, Feb 26, 2013	37.78	38.16	34.54	35.24
5233	NYSE	MSM	Mon, Feb 25, 2013	38.26	38.50	37.61	37.61
5232	NYSE	MSM	Fri, Feb 22, 2013	37.96	38.44	37.84	38.04
5231	NYSE	MSM	Thu, Feb 21, 2013	38.15	38.29	37.38	37.63
5230	NYSE	MSM	Wed, Feb 20, 2013	39.14	39.18	38.11	38.12
5229	NYSE	MSM	Tue, Feb 19, 2013	38.82	39.16	38.69	39.16
5228	NYSE	MSM	Fri, Feb 15, 2013	39.72	39.72	38.53	38.75
5227	NYSE	MSM	Thu, Feb 14, 2013	38.69	39.32	38.65	39.25
5226	NYSE	MSM	Wed, Feb 13, 2013	39.00	39.00	38.60	38.72
5225	NYSE	MSM	Tue, Feb 12, 2013	38.63	39.00	38.38	38.94
5224	NYSE	MSM	Mon, Feb 11, 2013	38.47	38.56	38.29	38.45
5223	NYSE	MSM	Fri, Feb 8, 2013	38.25	38.56	38.08	38.29
5222	NYSE	MSM	Thu, Feb 7, 2013	38.04	38.37	37.77	38.29
5221	NYSE	MSM	Wed, Feb 6, 2013	37.81	38.06	37.36	38.02
5220	NYSE	MSM	Tue, Feb 5, 2013	37.84	38.50	37.77	38.19
5219	NYSE	MSM	Mon, Feb 4, 2013	37.46	37.83	37.44	37.59
5218	NYSE	MSM	Fri, Feb 1, 2013	36.90	37.92	36.90	37.88
5217	NYSE	MSM	Thu, Jan 31, 2013	36.59	36.88	36.59	36.85
5216	NYSE	MSM	Wed, Jan 30, 2013	36.45	36.81	36.45	36.78
5215	NYSE	MSM	Tue, Jan 29, 2013	36.16	36.58	36.16	36.58
5214	NYSE	MSM	Mon, Jan 28, 2013	36.19	36.46	36.03	36.27
5213	NYSE	MSM	Fri, Jan 25, 2013	35.66	36.10	35.41	36.08
5212	NYSE	MSM	Thu, Jan 24, 2013	35.45	36.17	35.30	35.62
5211	NYSE	MSM	Wed, Jan 23, 2013	35.52	35.55	35.40	35.51
5210	NYSE	MSM	Tue, Jan 22, 2013	34.88	35.57	34.79	35.54
5209	NYSE	MSM	Fri, Jan 18, 2013	34.70	34.99	34.61	34.83
5208	NYSE	MSM	Thu, Jan 17, 2013	35.28	35.50	34.74	34.77
5207	NYSE	MSM	Wed, Jan 16, 2013	34.95	35.46	34.94	35.13
5206	NYSE	MSM	Tue, Jan 15, 2013	34.52	35.24	34.41	35.09
5205	NYSE	MSM	Mon, Jan 14, 2013	34.14	34.76	34.14	34.73
5204	NYSE	MSM	Fri, Jan 11, 2013	34.24	34.31	33.84	34.25
5203	NYSE	MSM	Thu, Jan 10, 2013	33.97	34.29	33.80	34.26
5202	NYSE	MSM	Wed, Jan 9, 2013	33.59	33.81	33.59	33.70
5201	NYSE	MSM	Tue, Jan 8, 2013	33.37	33.54	33.25	33.50
5200	NYSE	MSM	Mon, Jan 7, 2013	33.29	33.64	33.22	33.28
5199	NYSE	MSM	Fri, Jan 4, 2013	33.46	33.68	33.05	33.62
5198	NYSE	MSM	Thu, Jan 3, 2013	33.42	33.42	32.88	33.17
5197	NYSE	MSM	Wed, Jan 2, 2013	32.75	33.26	32.43	33.23
5196	NYSE	MSM	Mon, Dec 31, 2012	31.90	32.15	31.75	31.97
5195	NYSE	MSM	Fri, Dec 28, 2012	32.02	32.18	31.76	31.95
5194	NYSE	MSM	Thu, Dec 27, 2012	32.24	32.24	31.75	32.15
5193	NYSE	MSM	Wed, Dec 26, 2012	32.32	32.34	31.90	32.06
5192	NYSE	MSM	Mon, Dec 24, 2012	32.43	32.47	32.12	32.31
5191	NYSE	MSM	Fri, Dec 21, 2012	32.42	32.77	32.11	32.59
5190	NYSE	MSM	Thu, Dec 20, 2012	32.43	32.56	32.16	32.40
5189	NYSE	MSM	Wed, Dec 19, 2012	32.46	32.57	32.10	32.41
5188	NYSE	MSM	Tue, Dec 18, 2012	31.18	32.52	31.18	32.46
5187	NYSE	MSM	Mon, Dec 17, 2012	30.79	31.59	30.61	31.18
5186	NYSE	MSM	Fri, Dec 14, 2012	29.90	30.77	29.90	30.57
5185	NYSE	MSM	Thu, Dec 13, 2012	29.89	30.25	29.61	29.93
5184	NYSE	MSM	Wed, Dec 12, 2012	30.63	30.80	29.64	30.05
5183	NYSE	MSM	Tue, Dec 11, 2012	30.37	31.53	30.28	31.45
5182	NYSE	MSM	Mon, Dec 10, 2012	30.13	30.42	29.86	30.06
5181	NYSE	MSM	Fri, Dec 7, 2012	30.63	30.63	30.03	30.13
5180	NYSE	MSM	Thu, Dec 6, 2012	30.92	31.11	30.00	30.37
5179	NYSE	MSM	Wed, Dec 5, 2012	30.57	31.12	30.57	31.00
5178	NYSE	MSM	Tue, Dec 4, 2012	30.43	30.76	30.05	30.46
5177	NYSE	MSM	Mon, Dec 3, 2012	30.63	30.94	30.20	30.44
5176	NYSE	MSM	Fri, Nov 30, 2012	30.53	30.66	30.24	30.42
5175	NYSE	MSM	Thu, Nov 29, 2012	30.74	31.13	30.25	30.40
5174	NYSE	MSM	Wed, Nov 28, 2012	30.68	30.68	30.26	30.39
5173	NYSE	MSM	Tue, Nov 27, 2012	30.99	31.26	30.68	30.93
5172	NYSE	MSM	Mon, Nov 26, 2012	31.07	31.27	30.58	31.11
5171	NYSE	MSM	Fri, Nov 23, 2012	30.73	31.02	30.51	31.02
5170	NYSE	MSM	Wed, Nov 21, 2012	30.48	30.61	30.08	30.57
5169	NYSE	MSM	Tue, Nov 20, 2012	30.40	30.58	30.13	30.44
5168	NYSE	MSM	Mon, Nov 19, 2012	30.25	30.75	30.08	30.57
5167	NYSE	MSM	Fri, Nov 16, 2012	29.27	29.94	28.80	29.75
5166	NYSE	MSM	Thu, Nov 15, 2012	29.44	29.55	28.80	29.33
5165	NYSE	MSM	Wed, Nov 14, 2012	30.35	30.44	29.34	29.40
5164	NYSE	MSM	Tue, Nov 13, 2012	30.21	30.75	30.10	30.18
5163	NYSE	MSM	Mon, Nov 12, 2012	30.33	31.03	29.94	30.37
5162	NYSE	MSM	Fri, Nov 9, 2012	30.09	31.00	29.68	30.32
5161	NYSE	MSM	Thu, Nov 8, 2012	30.61	30.93	30.15	30.16
5160	NYSE	MSM	Wed, Nov 7, 2012	32.39	32.39	30.52	30.55
5159	NYSE	MSM	Tue, Nov 6, 2012	32.74	32.74	32.33	32.49
5158	NYSE	MSM	Mon, Nov 5, 2012	33.05	33.63	31.95	32.58
5157	NYSE	MSM	Fri, Nov 2, 2012	32.34	32.44	31.90	31.91
5156	NYSE	MSM	Thu, Nov 1, 2012	31.62	32.32	31.53	32.27
5155	NYSE	MSM	Wed, Oct 31, 2012	32.06	32.22	31.32	31.70
5154	NYSE	MSM	Fri, Oct 26, 2012	32.67	32.78	31.95	32.15
5153	NYSE	MSM	Thu, Oct 25, 2012	32.66	32.75	32.22	32.63
5152	NYSE	MSM	Wed, Oct 24, 2012	32.70	32.71	32.23	32.32
5151	NYSE	MSM	Tue, Oct 23, 2012	31.88	32.48	31.71	32.44
5150	NYSE	MSM	Mon, Oct 22, 2012	32.61	32.80	32.07	32.31
5149	NYSE	MSM	Fri, Oct 19, 2012	33.05	33.24	32.50	32.64
5148	NYSE	MSM	Thu, Oct 18, 2012	33.52	33.73	33.28	33.32
5147	NYSE	MSM	Wed, Oct 17, 2012	32.91	33.70	32.79	33.62
5146	NYSE	MSM	Tue, Oct 16, 2012	32.66	32.78	32.45	32.75
5145	NYSE	MSM	Mon, Oct 15, 2012	31.86	32.47	31.67	32.40
5144	NYSE	MSM	Fri, Oct 12, 2012	32.53	32.60	31.38	31.75
5143	NYSE	MSM	Thu, Oct 11, 2012	32.85	32.85	32.21	32.68
5142	NYSE	MSM	Wed, Oct 10, 2012	33.24	33.25	32.44	32.50
5141	NYSE	MSM	Tue, Oct 9, 2012	33.82	33.86	33.19	33.23
5140	NYSE	MSM	Mon, Oct 8, 2012	34.10	34.32	33.81	33.89
5139	NYSE	MSM	Fri, Oct 5, 2012	34.60	35.18	34.23	34.42
5138	NYSE	MSM	Thu, Oct 4, 2012	34.16	34.35	33.86	34.35
5137	NYSE	MSM	Wed, Oct 3, 2012	34.24	34.33	33.88	33.92
5136	NYSE	MSM	Tue, Oct 2, 2012	34.40	34.45	34.10	34.23
5135	NYSE	MSM	Mon, Oct 1, 2012	33.92	34.58	33.78	34.30
5134	NYSE	MSM	Fri, Sep 28, 2012	33.79	33.96	33.57	33.60
5133	NYSE	MSM	Thu, Sep 27, 2012	33.84	34.10	33.66	34.07
5132	NYSE	MSM	Wed, Sep 26, 2012	34.02	34.08	33.55	33.58
5131	NYSE	MSM	Tue, Sep 25, 2012	35.34	35.56	33.98	34.00
5130	NYSE	MSM	Mon, Sep 24, 2012	34.44	35.24	34.44	35.08
5129	NYSE	MSM	Fri, Sep 21, 2012	35.10	35.13	34.57	34.70
5128	NYSE	MSM	Thu, Sep 20, 2012	34.82	34.94	34.29	34.66
5127	NYSE	MSM	Wed, Sep 19, 2012	35.55	35.62	35.17	35.17
5126	NYSE	MSM	Tue, Sep 18, 2012	35.65	35.67	35.28	35.45
5125	NYSE	MSM	Mon, Sep 17, 2012	36.00	36.30	35.40	35.66
5124	NYSE	MSM	Fri, Sep 14, 2012	35.72	36.44	35.71	36.30
5123	NYSE	MSM	Thu, Sep 13, 2012	35.07	35.91	34.73	35.71
5122	NYSE	MSM	Wed, Sep 12, 2012	34.65	35.38	34.65	35.06
5121	NYSE	MSM	Tue, Sep 11, 2012	34.23	34.95	34.12	34.85
5120	NYSE	MSM	Mon, Sep 10, 2012	34.42	34.58	34.01	34.11
5119	NYSE	MSM	Fri, Sep 7, 2012	34.47	34.70	34.36	34.57
5118	NYSE	MSM	Thu, Sep 6, 2012	33.36	34.28	33.21	34.25
5117	NYSE	MSM	Wed, Sep 5, 2012	33.16	33.35	32.96	33.04
5116	NYSE	MSM	Tue, Sep 4, 2012	32.75	33.38	32.55	33.25
5115	NYSE	MSM	Fri, Aug 31, 2012	33.14	33.20	32.58	32.68
5114	NYSE	MSM	Thu, Aug 30, 2012	33.05	33.10	32.58	32.75
5113	NYSE	MSM	Wed, Aug 29, 2012	32.70	33.22	32.67	33.14
5112	NYSE	MSM	Tue, Aug 28, 2012	32.19	32.75	32.17	32.67
5111	NYSE	MSM	Mon, Aug 27, 2012	32.80	32.80	32.17	32.27
5110	NYSE	MSM	Fri, Aug 24, 2012	32.17	32.80	32.17	32.61
5109	NYSE	MSM	Thu, Aug 23, 2012	32.60	32.65	32.16	32.35
5108	NYSE	MSM	Wed, Aug 22, 2012	32.64	32.82	32.38	32.62
5107	NYSE	MSM	Tue, Aug 21, 2012	31.62	32.91	31.56	32.66
5106	NYSE	MSM	Mon, Aug 20, 2012	31.17	31.56	30.91	31.52
5105	NYSE	MSM	Fri, Aug 17, 2012	31.08	31.36	30.98	31.32
5104	NYSE	MSM	Thu, Aug 16, 2012	30.58	31.25	30.35	31.17
5103	NYSE	MSM	Wed, Aug 15, 2012	30.17	30.79	30.15	30.64
5102	NYSE	MSM	Tue, Aug 14, 2012	30.20	30.40	29.95	30.13
5101	NYSE	MSM	Mon, Aug 13, 2012	30.25	30.32	29.82	30.08
5100	NYSE	MSM	Fri, Aug 10, 2012	30.55	30.82	29.83	30.24
5099	NYSE	MSM	Thu, Aug 9, 2012	29.15	30.85	29.00	30.70
5098	NYSE	MSM	Wed, Aug 8, 2012	30.29	30.70	30.21	30.42
5097	NYSE	MSM	Tue, Aug 7, 2012	30.47	31.13	30.27	30.40
5096	NYSE	MSM	Mon, Aug 6, 2012	30.20	30.75	30.15	30.27
5095	NYSE	MSM	Fri, Aug 3, 2012	29.20	30.48	28.99	30.21
5094	NYSE	MSM	Thu, Aug 2, 2012	29.01	29.38	28.62	28.83
5093	NYSE	MSM	Wed, Aug 1, 2012	30.19	30.35	29.37	29.43
5092	NYSE	MSM	Tue, Jul 31, 2012	30.15	30.61	30.08	30.10
5091	NYSE	MSM	Mon, Jul 30, 2012	30.13	30.54	30.13	30.34
5090	NYSE	MSM	Fri, Jul 27, 2012	28.92	30.24	28.74	30.15
5089	NYSE	MSM	Thu, Jul 26, 2012	29.35	29.47	28.46	28.72
5088	NYSE	MSM	Wed, Jul 25, 2012	28.78	28.86	28.42	28.75
5087	NYSE	MSM	Tue, Jul 24, 2012	29.32	29.33	28.10	28.47
5086	NYSE	MSM	Mon, Jul 23, 2012	29.58	29.58	28.89	29.18
5085	NYSE	MSM	Fri, Jul 20, 2012	30.13	30.47	29.92	30.29
5084	NYSE	MSM	Thu, Jul 19, 2012	30.89	30.89	30.23	30.45
5083	NYSE	MSM	Wed, Jul 18, 2012	30.91	31.33	30.67	30.88
5082	NYSE	MSM	Tue, Jul 17, 2012	31.22	31.24	30.31	31.03
5081	NYSE	MSM	Mon, Jul 16, 2012	30.95	31.15	30.58	30.87
5080	NYSE	MSM	Fri, Jul 13, 2012	30.21	31.19	30.21	31.15
5079	NYSE	MSM	Thu, Jul 12, 2012	30.12	30.38	29.87	30.15
5078	NYSE	MSM	Wed, Jul 11, 2012	29.90	30.51	29.86	30.43
5077	NYSE	MSM	Tue, Jul 10, 2012	30.74	30.84	29.65	29.80
5076	NYSE	MSM	Mon, Jul 9, 2012	30.66	30.66	29.63	30.55
5075	NYSE	MSM	Fri, Jul 6, 2012	30.92	31.23	30.63	30.82
5074	NYSE	MSM	Thu, Jul 5, 2012	31.74	31.95	31.31	31.38
5073	NYSE	MSM	Tue, Jul 3, 2012	31.29	31.91	31.26	31.88
5072	NYSE	MSM	Mon, Jul 2, 2012	30.92	31.39	30.27	31.39
5071	NYSE	MSM	Fri, Jun 29, 2012	31.11	31.24	30.32	30.90
5070	NYSE	MSM	Thu, Jun 28, 2012	29.98	30.49	29.80	30.32
5069	NYSE	MSM	Wed, Jun 27, 2012	30.13	30.55	30.02	30.37
5068	NYSE	MSM	Tue, Jun 26, 2012	29.64	30.33	29.64	30.00
5067	NYSE	MSM	Mon, Jun 25, 2012	30.01	30.12	29.36	29.53
5066	NYSE	MSM	Fri, Jun 22, 2012	30.37	30.89	30.04	30.69
5065	NYSE	MSM	Thu, Jun 21, 2012	31.35	31.42	29.96	30.07
5064	NYSE	MSM	Wed, Jun 20, 2012	31.62	31.88	31.17	31.38
5063	NYSE	MSM	Tue, Jun 19, 2012	31.13	31.88	30.88	31.72
5062	NYSE	MSM	Mon, Jun 18, 2012	31.06	31.18	30.53	30.88
5061	NYSE	MSM	Fri, Jun 15, 2012	30.09	31.41	30.00	31.35
5060	NYSE	MSM	Thu, Jun 14, 2012	30.01	30.21	29.66	30.03
5059	NYSE	MSM	Wed, Jun 13, 2012	30.83	31.10	29.88	30.03
5058	NYSE	MSM	Tue, Jun 12, 2012	30.70	30.95	30.31	30.88
5057	NYSE	MSM	Mon, Jun 11, 2012	31.60	31.63	30.59	30.67
5056	NYSE	MSM	Fri, Jun 8, 2012	30.74	31.20	30.20	31.15
5055	NYSE	MSM	Thu, Jun 7, 2012	31.43	31.82	30.83	30.84
5054	NYSE	MSM	Wed, Jun 6, 2012	30.44	31.24	30.22	31.20
5053	NYSE	MSM	Tue, Jun 5, 2012	29.63	30.34	29.33	30.27
5052	NYSE	MSM	Mon, Jun 4, 2012	30.30	30.49	29.36	29.75
5051	NYSE	MSM	Fri, Jun 1, 2012	31.18	31.84	30.10	30.18
5050	NYSE	MSM	Thu, May 31, 2012	31.51	32.09	31.22	31.79
5049	NYSE	MSM	Wed, May 30, 2012	32.15	32.26	31.53	31.53
5048	NYSE	MSM	Tue, May 29, 2012	32.51	32.61	32.07	32.55
5047	NYSE	MSM	Fri, May 25, 2012	32.22	32.39	31.97	32.16
5046	NYSE	MSM	Thu, May 24, 2012	32.47	32.54	31.80	32.25
5045	NYSE	MSM	Wed, May 23, 2012	31.80	32.42	31.75	32.35
5044	NYSE	MSM	Tue, May 22, 2012	31.58	32.63	31.58	32.16
5043	NYSE	MSM	Mon, May 21, 2012	31.28	31.75	31.04	31.51
5042	NYSE	MSM	Fri, May 18, 2012	32.36	32.53	31.10	31.21
5041	NYSE	MSM	Thu, May 17, 2012	32.78	32.93	32.15	32.42
5040	NYSE	MSM	Wed, May 16, 2012	33.49	33.82	32.82	32.85
5039	NYSE	MSM	Tue, May 15, 2012	33.49	33.60	33.28	33.39
5038	NYSE	MSM	Mon, May 14, 2012	33.83	34.00	33.22	33.48
5037	NYSE	MSM	Fri, May 11, 2012	33.96	34.53	33.55	34.33
5036	NYSE	MSM	Thu, May 10, 2012	35.60	35.88	33.45	34.00
5035	NYSE	MSM	Wed, May 9, 2012	35.74	36.23	35.53	35.89
5034	NYSE	MSM	Tue, May 8, 2012	35.74	36.42	35.59	36.32
5033	NYSE	MSM	Mon, May 7, 2012	35.79	36.27	35.70	36.07
5032	NYSE	MSM	Fri, May 4, 2012	36.09	36.28	35.74	36.00
5031	NYSE	MSM	Thu, May 3, 2012	36.43	36.59	36.27	36.37
5030	NYSE	MSM	Wed, May 2, 2012	36.14	36.99	36.07	36.56
5029	NYSE	MSM	Tue, May 1, 2012	36.31	37.08	36.27	36.55
5028	NYSE	MSM	Mon, Apr 30, 2012	36.51	36.59	36.32	36.42
5027	NYSE	MSM	Fri, Apr 27, 2012	36.37	36.69	36.04	36.64
5026	NYSE	MSM	Thu, Apr 26, 2012	35.44	36.24	35.43	36.12
5025	NYSE	MSM	Wed, Apr 25, 2012	35.56	35.73	35.26	35.58
5024	NYSE	MSM	Tue, Apr 24, 2012	34.52	35.20	34.25	35.04
5023	NYSE	MSM	Mon, Apr 23, 2012	34.66	34.81	34.28	34.52
5022	NYSE	MSM	Fri, Apr 20, 2012	35.84	35.98	35.27	35.33
5021	NYSE	MSM	Thu, Apr 19, 2012	35.73	35.90	35.13	35.45
5020	NYSE	MSM	Wed, Apr 18, 2012	35.78	35.87	35.24	35.61
5019	NYSE	MSM	Tue, Apr 17, 2012	35.81	36.09	35.46	35.92
5018	NYSE	MSM	Mon, Apr 16, 2012	35.80	35.86	35.06	35.45
5017	NYSE	MSM	Fri, Apr 13, 2012	36.64	36.92	35.52	35.52
5016	NYSE	MSM	Thu, Apr 12, 2012	36.21	37.02	36.17	36.90
5015	NYSE	MSM	Wed, Apr 11, 2012	36.45	36.66	35.98	36.25
5014	NYSE	MSM	Tue, Apr 10, 2012	36.45	36.68	35.84	35.94
5013	NYSE	MSM	Mon, Apr 9, 2012	36.87	37.04	36.45	36.72
5012	NYSE	MSM	Thu, Apr 5, 2012	37.08	37.55	36.96	37.52
5011	NYSE	MSM	Wed, Apr 4, 2012	37.74	37.96	37.12	37.19
5010	NYSE	MSM	Tue, Apr 3, 2012	38.42	38.52	37.99	38.30
5009	NYSE	MSM	Mon, Apr 2, 2012	37.68	38.65	37.61	38.59
5008	NYSE	MSM	Fri, Mar 30, 2012	38.21	38.21	37.37	37.84
5007	NYSE	MSM	Thu, Mar 29, 2012	38.37	38.53	37.44	37.78
5006	NYSE	MSM	Wed, Mar 28, 2012	39.03	39.25	38.30	38.83
5005	NYSE	MSM	Tue, Mar 27, 2012	39.70	39.79	38.96	39.05
5004	NYSE	MSM	Mon, Mar 26, 2012	39.29	39.81	39.20	39.76
5003	NYSE	MSM	Fri, Mar 23, 2012	37.49	38.82	37.31	38.80
5002	NYSE	MSM	Thu, Mar 22, 2012	37.53	37.62	36.94	37.48
5001	NYSE	MSM	Wed, Mar 21, 2012	38.21	38.37	37.89	38.01
5000	NYSE	MSM	Tue, Mar 20, 2012	38.41	38.64	38.08	38.18
4999	NYSE	MSM	Mon, Mar 19, 2012	37.60	39.00	37.39	38.64
4998	NYSE	MSM	Fri, Mar 16, 2012	38.09	38.09	37.46	37.61
4997	NYSE	MSM	Thu, Mar 15, 2012	37.04	37.90	36.86	37.90
4996	NYSE	MSM	Wed, Mar 14, 2012	37.53	37.54	36.79	36.94
4995	NYSE	MSM	Tue, Mar 13, 2012	36.20	37.53	35.94	37.49
4994	NYSE	MSM	Mon, Mar 12, 2012	36.36	36.36	35.61	35.79
4993	NYSE	MSM	Fri, Mar 9, 2012	35.77	36.53	35.55	36.34
4992	NYSE	MSM	Thu, Mar 8, 2012	35.57	35.71	34.99	35.66
4991	NYSE	MSM	Wed, Mar 7, 2012	35.30	35.33	35.10	35.21
4990	NYSE	MSM	Tue, Mar 6, 2012	35.80	36.05	35.03	35.11
4989	NYSE	MSM	Mon, Mar 5, 2012	36.24	36.49	35.99	36.29
4988	NYSE	MSM	Fri, Mar 2, 2012	37.73	37.74	36.41	36.42
4987	NYSE	MSM	Thu, Mar 1, 2012	37.76	37.98	37.46	37.66
4986	NYSE	MSM	Wed, Feb 29, 2012	37.95	38.15	37.48	37.53
4985	NYSE	MSM	Tue, Feb 28, 2012	38.56	38.65	37.80	37.91
4984	NYSE	MSM	Mon, Feb 27, 2012	37.64	38.51	37.63	38.51
4983	NYSE	MSM	Fri, Feb 24, 2012	38.35	38.44	38.04	38.08
4982	NYSE	MSM	Thu, Feb 23, 2012	38.20	38.51	37.86	38.43
4981	NYSE	MSM	Wed, Feb 22, 2012	38.78	38.92	38.22	38.23
4980	NYSE	MSM	Tue, Feb 21, 2012	38.88	39.01	38.63	38.85
4979	NYSE	MSM	Fri, Feb 17, 2012	39.84	39.84	38.80	38.91
4978	NYSE	MSM	Thu, Feb 16, 2012	36.25	39.74	36.11	39.56
4977	NYSE	MSM	Wed, Feb 15, 2012	36.85	36.88	35.82	36.01
4976	NYSE	MSM	Tue, Feb 14, 2012	36.63	36.89	36.37	36.60
4975	NYSE	MSM	Mon, Feb 13, 2012	37.09	37.09	36.73	36.87
4974	NYSE	MSM	Fri, Feb 10, 2012	36.75	37.15	36.45	36.48
4973	NYSE	MSM	Thu, Feb 9, 2012	37.79	37.98	37.15	37.27
4972	NYSE	MSM	Wed, Feb 8, 2012	37.95	38.01	37.47	37.56
4971	NYSE	MSM	Tue, Feb 7, 2012	38.07	38.30	37.83	37.85
4970	NYSE	MSM	Mon, Feb 6, 2012	37.84	38.36	37.77	38.25
4969	NYSE	MSM	Fri, Feb 3, 2012	36.98	38.26	36.90	38.19
4968	NYSE	MSM	Thu, Feb 2, 2012	36.55	36.68	36.20	36.46
4967	NYSE	MSM	Wed, Feb 1, 2012	36.51	36.95	36.31	36.66
4966	NYSE	MSM	Tue, Jan 31, 2012	36.55	36.62	35.69	36.06
4965	NYSE	MSM	Mon, Jan 30, 2012	36.05	36.76	35.95	36.45
4964	NYSE	MSM	Fri, Jan 27, 2012	35.83	37.15	35.83	36.51
4963	NYSE	MSM	Thu, Jan 26, 2012	36.29	36.40	35.62	36.06
4962	NYSE	MSM	Wed, Jan 25, 2012	36.46	36.60	35.79	36.09
4961	NYSE	MSM	Tue, Jan 24, 2012	36.57	36.93	35.90	36.89
4960	NYSE	MSM	Mon, Jan 23, 2012	37.19	37.41	36.91	37.12
4959	NYSE	MSM	Fri, Jan 20, 2012	36.07	37.35	36.04	37.21
4958	NYSE	MSM	Thu, Jan 19, 2012	33.93	36.31	33.71	36.08
4957	NYSE	MSM	Wed, Jan 18, 2012	33.25	33.62	32.53	33.62
4956	NYSE	MSM	Tue, Jan 17, 2012	33.71	34.04	32.92	33.15
4955	NYSE	MSM	Fri, Jan 13, 2012	32.60	32.93	32.35	32.49
4954	NYSE	MSM	Thu, Jan 12, 2012	33.56	33.56	32.74	33.04
4953	NYSE	MSM	Wed, Jan 11, 2012	33.68	33.81	33.37	33.39
4952	NYSE	MSM	Tue, Jan 10, 2012	33.82	34.03	33.47	33.94
4951	NYSE	MSM	Mon, Jan 9, 2012	33.51	33.88	33.16	33.27
4950	NYSE	MSM	Fri, Jan 6, 2012	33.03	33.33	32.65	33.24
4949	NYSE	MSM	Thu, Jan 5, 2012	32.43	33.07	32.02	33.07
4948	NYSE	MSM	Wed, Jan 4, 2012	33.19	33.40	32.44	32.67
4947	NYSE	MSM	Tue, Jan 3, 2012	32.82	33.74	32.77	33.51
4946	NYSE	MSM	Fri, Dec 30, 2011	32.41	32.53	32.05	32.05
4945	NYSE	MSM	Thu, Dec 29, 2011	31.66	32.65	31.62	32.57
4944	NYSE	MSM	Wed, Dec 28, 2011	32.30	32.30	31.53	31.55
4943	NYSE	MSM	Tue, Dec 27, 2011	32.24	32.56	32.17	32.33
4942	NYSE	MSM	Fri, Dec 23, 2011	32.35	32.35	32.01	32.33
4941	NYSE	MSM	Thu, Dec 22, 2011	31.03	32.28	31.02	32.11
4940	NYSE	MSM	Wed, Dec 21, 2011	31.08	31.13	30.06	30.90
4939	NYSE	MSM	Tue, Dec 20, 2011	29.71	31.24	29.44	31.15
4938	NYSE	MSM	Mon, Dec 19, 2011	30.04	30.31	29.00	29.12
4937	NYSE	MSM	Fri, Dec 16, 2011	29.52	30.24	29.35	29.82
4936	NYSE	MSM	Thu, Dec 15, 2011	29.48	29.72	28.92	29.31
4935	NYSE	MSM	Wed, Dec 14, 2011	29.38	29.38	28.71	29.06
4934	NYSE	MSM	Tue, Dec 13, 2011	30.72	31.21	29.33	29.64
4933	NYSE	MSM	Mon, Dec 12, 2011	30.96	30.97	29.89	30.35
4932	NYSE	MSM	Fri, Dec 9, 2011	30.66	31.67	30.48	31.50
4931	NYSE	MSM	Thu, Dec 8, 2011	31.86	31.86	30.40	30.47
4930	NYSE	MSM	Wed, Dec 7, 2011	31.59	32.04	31.14	31.92
4929	NYSE	MSM	Tue, Dec 6, 2011	31.60	32.02	31.30	31.89
4928	NYSE	MSM	Mon, Dec 5, 2011	31.58	31.90	31.31	31.66
4927	NYSE	MSM	Fri, Dec 2, 2011	31.75	32.28	30.89	31.01
4926	NYSE	MSM	Thu, Dec 1, 2011	31.46	31.70	30.80	31.21
4925	NYSE	MSM	Wed, Nov 30, 2011	32.04	32.21	31.08	31.70
4924	NYSE	MSM	Tue, Nov 29, 2011	30.55	31.40	30.31	30.82
4923	NYSE	MSM	Mon, Nov 28, 2011	30.32	31.00	30.11	30.58
4922	NYSE	MSM	Fri, Nov 25, 2011	29.11	29.74	29.00	29.15
4921	NYSE	MSM	Wed, Nov 23, 2011	30.00	30.10	29.02	29.23
4920	NYSE	MSM	Tue, Nov 22, 2011	30.65	31.08	30.18	30.25
4919	NYSE	MSM	Mon, Nov 21, 2011	30.74	30.94	30.12	30.58
4918	NYSE	MSM	Fri, Nov 18, 2011	31.76	32.70	31.47	31.57
4917	NYSE	MSM	Thu, Nov 17, 2011	31.00	31.98	30.57	31.43
4916	NYSE	MSM	Wed, Nov 16, 2011	31.20	31.42	30.52	30.61
4915	NYSE	MSM	Tue, Nov 15, 2011	30.41	31.79	29.98	31.56
4914	NYSE	MSM	Mon, Nov 14, 2011	30.82	31.23	30.41	30.66
4913	NYSE	MSM	Fri, Nov 11, 2011	30.14	31.12	30.13	31.09
4912	NYSE	MSM	Thu, Nov 10, 2011	30.50	31.16	29.82	30.00
4911	NYSE	MSM	Wed, Nov 9, 2011	30.91	31.31	30.06	30.45
4910	NYSE	MSM	Tue, Nov 8, 2011	31.44	32.15	31.31	32.07
4909	NYSE	MSM	Mon, Nov 7, 2011	31.56	31.65	30.56	31.27
4908	NYSE	MSM	Fri, Nov 4, 2011	31.46	31.89	30.55	31.63
4907	NYSE	MSM	Thu, Nov 3, 2011	31.20	32.24	29.95	31.90
4906	NYSE	MSM	Wed, Nov 2, 2011	30.96	31.15	29.81	30.88
4905	NYSE	MSM	Tue, Nov 1, 2011	30.10	31.09	29.86	30.27
4904	NYSE	MSM	Mon, Oct 31, 2011	32.63	32.99	31.85	31.87
4903	NYSE	MSM	Fri, Oct 28, 2011	33.24	33.71	32.90	33.23
4902	NYSE	MSM	Thu, Oct 27, 2011	32.18	34.50	31.88	32.74
4901	NYSE	MSM	Wed, Oct 26, 2011	30.89	31.39	29.95	31.19
4900	NYSE	MSM	Tue, Oct 25, 2011	31.60	31.74	30.21	30.29
4899	NYSE	MSM	Mon, Oct 24, 2011	30.62	31.98	30.62	31.97
4898	NYSE	MSM	Fri, Oct 21, 2011	29.91	30.57	29.75	30.55
4897	NYSE	MSM	Thu, Oct 20, 2011	29.14	29.47	28.42	29.18
4896	NYSE	MSM	Wed, Oct 19, 2011	29.69	29.95	28.90	28.94
4895	NYSE	MSM	Tue, Oct 18, 2011	28.97	30.18	28.65	29.85
4894	NYSE	MSM	Mon, Oct 17, 2011	29.54	29.70	28.78	28.91
4893	NYSE	MSM	Fri, Oct 14, 2011	30.19	30.30	29.13	29.92
4892	NYSE	MSM	Thu, Oct 13, 2011	29.98	30.11	28.99	29.90
4891	NYSE	MSM	Wed, Oct 12, 2011	29.41	30.72	29.27	30.31
4890	NYSE	MSM	Tue, Oct 11, 2011	28.76	29.60	28.48	29.12
4889	NYSE	MSM	Mon, Oct 10, 2011	27.94	29.11	27.90	29.10
4888	NYSE	MSM	Fri, Oct 7, 2011	28.59	28.68	26.76	27.22
4887	NYSE	MSM	Thu, Oct 6, 2011	26.90	28.51	26.31	28.48
4886	NYSE	MSM	Wed, Oct 5, 2011	26.69	27.33	26.12	27.06
4885	NYSE	MSM	Tue, Oct 4, 2011	24.24	26.65	23.72	26.56
4884	NYSE	MSM	Mon, Oct 3, 2011	26.41	26.83	24.37	24.38
4883	NYSE	MSM	Fri, Sep 30, 2011	27.38	27.72	26.52	26.56
4882	NYSE	MSM	Thu, Sep 29, 2011	27.59	28.20	26.96	27.99
4881	NYSE	MSM	Wed, Sep 28, 2011	27.53	27.71	26.43	26.56
4880	NYSE	MSM	Tue, Sep 27, 2011	27.20	28.29	27.15	27.46
4879	NYSE	MSM	Mon, Sep 26, 2011	26.52	26.67	25.20	26.53
4878	NYSE	MSM	Fri, Sep 23, 2011	25.47	26.48	25.24	26.19
4877	NYSE	MSM	Thu, Sep 22, 2011	25.09	25.96	24.83	25.55
4876	NYSE	MSM	Wed, Sep 21, 2011	27.42	27.52	25.91	25.92
4875	NYSE	MSM	Tue, Sep 20, 2011	28.25	28.33	27.37	27.39
4874	NYSE	MSM	Mon, Sep 19, 2011	28.26	28.27	27.43	27.84
4873	NYSE	MSM	Fri, Sep 16, 2011	29.31	29.59	28.47	28.91
4872	NYSE	MSM	Thu, Sep 15, 2011	29.41	29.62	28.76	29.31
4871	NYSE	MSM	Wed, Sep 14, 2011	28.86	29.60	27.86	29.08
4870	NYSE	MSM	Tue, Sep 13, 2011	27.92	29.02	27.51	28.52
4869	NYSE	MSM	Mon, Sep 12, 2011	26.60	27.82	26.35	27.79
4868	NYSE	MSM	Fri, Sep 9, 2011	27.75	27.95	26.82	27.13
4867	NYSE	MSM	Thu, Sep 8, 2011	29.01	29.19	28.05	28.16
4866	NYSE	MSM	Wed, Sep 7, 2011	28.35	29.49	28.34	29.34
4865	NYSE	MSM	Tue, Sep 6, 2011	26.83	27.98	26.37	27.85
4864	NYSE	MSM	Fri, Sep 2, 2011	28.08	28.30	27.52	27.59
4863	NYSE	MSM	Thu, Sep 1, 2011	30.18	30.24	28.80	28.91
4862	NYSE	MSM	Wed, Aug 31, 2011	30.56	30.71	29.68	30.08
4861	NYSE	MSM	Tue, Aug 30, 2011	30.40	30.72	29.80	30.31
4860	NYSE	MSM	Mon, Aug 29, 2011	29.37	30.63	29.37	30.61
4859	NYSE	MSM	Fri, Aug 26, 2011	27.53	29.80	27.30	29.03
4858	NYSE	MSM	Thu, Aug 25, 2011	29.31	29.71	27.60	27.79
4857	NYSE	MSM	Wed, Aug 24, 2011	28.24	28.96	28.09	28.86
4856	NYSE	MSM	Tue, Aug 23, 2011	27.05	28.36	26.74	28.22
4855	NYSE	MSM	Mon, Aug 22, 2011	27.90	28.06	26.91	27.04
4854	NYSE	MSM	Fri, Aug 19, 2011	26.89	28.13	26.79	26.93
4853	NYSE	MSM	Thu, Aug 18, 2011	28.66	28.66	27.31	27.51
4852	NYSE	MSM	Wed, Aug 17, 2011	29.78	30.36	29.45	29.81
4851	NYSE	MSM	Tue, Aug 16, 2011	29.69	29.80	28.82	29.50
4850	NYSE	MSM	Mon, Aug 15, 2011	28.96	30.14	28.94	30.06
4849	NYSE	MSM	Fri, Aug 12, 2011	29.35	29.97	28.20	28.58
4848	NYSE	MSM	Thu, Aug 11, 2011	26.03	29.39	25.54	29.06
4847	NYSE	MSM	Wed, Aug 10, 2011	27.89	28.05	23.09	25.88
4846	NYSE	MSM	Tue, Aug 9, 2011	30.21	30.54	26.24	28.60
4845	NYSE	MSM	Mon, Aug 8, 2011	32.49	32.49	29.44	29.48
4844	NYSE	MSM	Fri, Aug 5, 2011	34.66	34.75	32.59	32.73
4843	NYSE	MSM	Thu, Aug 4, 2011	36.35	36.73	34.15	34.17
4842	NYSE	MSM	Wed, Aug 3, 2011	36.59	37.14	36.15	36.94
4841	NYSE	MSM	Tue, Aug 2, 2011	38.05	38.18	36.58	36.60
4840	NYSE	MSM	Mon, Aug 1, 2011	38.60	38.72	37.61	38.09
4839	NYSE	MSM	Fri, Jul 29, 2011	37.48	38.18	37.11	37.96
4838	NYSE	MSM	Thu, Jul 28, 2011	37.90	38.49	37.69	37.73
4837	NYSE	MSM	Wed, Jul 27, 2011	39.79	39.98	37.90	37.90
4836	NYSE	MSM	Tue, Jul 26, 2011	39.77	40.12	39.39	40.03
4835	NYSE	MSM	Mon, Jul 25, 2011	39.75	40.10	39.69	39.69
4834	NYSE	MSM	Fri, Jul 22, 2011	39.84	40.44	39.62	40.37
4833	NYSE	MSM	Thu, Jul 21, 2011	37.71	39.90	37.57	39.84
4832	NYSE	MSM	Wed, Jul 20, 2011	37.00	37.50	36.92	37.44
4831	NYSE	MSM	Tue, Jul 19, 2011	36.74	36.98	36.45	36.97
4830	NYSE	MSM	Mon, Jul 18, 2011	37.10	37.23	36.24	36.50
4829	NYSE	MSM	Fri, Jul 15, 2011	36.90	37.21	36.83	37.19
4828	NYSE	MSM	Thu, Jul 14, 2011	37.70	37.74	36.63	36.76
4827	NYSE	MSM	Wed, Jul 13, 2011	37.29	37.80	37.09	37.52
4826	NYSE	MSM	Tue, Jul 12, 2011	36.60	37.17	36.60	37.01
4825	NYSE	MSM	Mon, Jul 11, 2011	36.95	37.19	36.45	36.60
4824	NYSE	MSM	Fri, Jul 8, 2011	36.19	37.48	36.18	37.46
4823	NYSE	MSM	Thu, Jul 7, 2011	36.10	36.81	35.76	36.78
4822	NYSE	MSM	Wed, Jul 6, 2011	36.04	36.23	35.62	35.69
4821	NYSE	MSM	Tue, Jul 5, 2011	36.32	36.50	36.05	36.22
4820	NYSE	MSM	Fri, Jul 1, 2011	35.78	36.46	35.75	36.46
4819	NYSE	MSM	Thu, Jun 30, 2011	35.68	36.08	35.47	35.86
4818	NYSE	MSM	Wed, Jun 29, 2011	35.41	35.77	35.03	35.61
4817	NYSE	MSM	Tue, Jun 28, 2011	35.51	35.89	34.97	35.15
4816	NYSE	MSM	Mon, Jun 27, 2011	35.64	36.07	35.50	35.81
4815	NYSE	MSM	Fri, Jun 24, 2011	36.23	36.39	35.45	35.70
4814	NYSE	MSM	Thu, Jun 23, 2011	37.05	37.20	35.96	36.26
4813	NYSE	MSM	Wed, Jun 22, 2011	36.35	38.73	36.35	37.54
4812	NYSE	MSM	Tue, Jun 21, 2011	35.82	36.69	35.49	36.67
4811	NYSE	MSM	Mon, Jun 20, 2011	35.29	35.69	35.15	35.50
4810	NYSE	MSM	Fri, Jun 17, 2011	35.98	35.98	35.24	35.38
4809	NYSE	MSM	Thu, Jun 16, 2011	35.52	36.16	35.36	35.61
4808	NYSE	MSM	Wed, Jun 15, 2011	36.52	36.64	35.43	35.57
4807	NYSE	MSM	Tue, Jun 14, 2011	36.64	37.09	36.38	36.92
4806	NYSE	MSM	Mon, Jun 13, 2011	36.22	36.26	35.64	36.20
4805	NYSE	MSM	Fri, Jun 10, 2011	37.12	37.26	35.86	35.99
4804	NYSE	MSM	Thu, Jun 9, 2011	36.60	37.63	36.40	37.24
4803	NYSE	MSM	Wed, Jun 8, 2011	36.60	36.80	36.00	36.60
4802	NYSE	MSM	Tue, Jun 7, 2011	37.48	37.65	37.06	37.51
4801	NYSE	MSM	Mon, Jun 6, 2011	38.20	38.35	37.08	37.20
4800	NYSE	MSM	Fri, Jun 3, 2011	37.36	37.66	36.75	36.80
4799	NYSE	MSM	Thu, Jun 2, 2011	38.20	38.35	37.62	37.95
4798	NYSE	MSM	Wed, Jun 1, 2011	40.10	40.20	38.14	38.20
4797	NYSE	MSM	Tue, May 31, 2011	39.77	40.31	39.77	40.27
4796	NYSE	MSM	Fri, May 27, 2011	39.03	39.46	38.84	39.38
4795	NYSE	MSM	Thu, May 26, 2011	38.69	38.83	38.37	38.80
4794	NYSE	MSM	Wed, May 25, 2011	38.41	38.83	38.29	38.71
4793	NYSE	MSM	Tue, May 24, 2011	39.19	39.26	38.44	38.57
4792	NYSE	MSM	Mon, May 23, 2011	39.48	39.96	38.78	39.14
4791	NYSE	MSM	Fri, May 20, 2011	40.19	40.52	39.73	39.76
4790	NYSE	MSM	Thu, May 19, 2011	40.45	40.45	40.10	40.35
4789	NYSE	MSM	Wed, May 18, 2011	39.55	40.25	39.45	40.12
4788	NYSE	MSM	Tue, May 17, 2011	39.52	39.82	39.18	39.56
4787	NYSE	MSM	Mon, May 16, 2011	40.31	40.57	39.81	39.83
4786	NYSE	MSM	Fri, May 13, 2011	42.34	42.43	40.38	40.59
4785	NYSE	MSM	Thu, May 12, 2011	41.46	42.44	41.32	42.41
4784	NYSE	MSM	Wed, May 11, 2011	42.48	42.69	41.49	41.62
4783	NYSE	MSM	Tue, May 10, 2011	42.61	44.04	42.00	42.72
4782	NYSE	MSM	Mon, May 9, 2011	43.20	44.11	42.81	43.01
4781	NYSE	MSM	Fri, May 6, 2011	43.80	44.00	43.19	43.22
4780	NYSE	MSM	Thu, May 5, 2011	43.85	44.07	42.96	43.23
4779	NYSE	MSM	Wed, May 4, 2011	44.61	44.70	43.86	44.06
4778	NYSE	MSM	Tue, May 3, 2011	44.80	44.86	44.29	44.54
4777	NYSE	MSM	Mon, May 2, 2011	45.68	45.74	44.89	44.95
4776	NYSE	MSM	Fri, Apr 29, 2011	46.18	46.65	45.66	45.68
4775	NYSE	MSM	Thu, Apr 28, 2011	46.24	46.26	45.89	46.10
4774	NYSE	MSM	Wed, Apr 27, 2011	46.51	46.53	46.00	46.24
4773	NYSE	MSM	Tue, Apr 26, 2011	45.37	46.93	45.29	46.54
4772	NYSE	MSM	Mon, Apr 25, 2011	44.41	45.67	44.41	45.29
4771	NYSE	MSM	Thu, Apr 21, 2011	45.94	46.02	45.42	45.68
4770	NYSE	MSM	Wed, Apr 20, 2011	45.33	45.73	45.12	45.59
4769	NYSE	MSM	Tue, Apr 19, 2011	45.21	45.34	44.44	44.78
4768	NYSE	MSM	Mon, Apr 18, 2011	45.55	45.55	44.58	45.09
4767	NYSE	MSM	Fri, Apr 15, 2011	45.95	46.35	45.41	46.23
4766	NYSE	MSM	Thu, Apr 14, 2011	45.75	46.13	45.39	45.96
4765	NYSE	MSM	Wed, Apr 13, 2011	46.36	46.58	45.46	45.82
4764	NYSE	MSM	Tue, Apr 12, 2011	46.68	47.00	45.66	46.18
4763	NYSE	MSM	Mon, Apr 11, 2011	47.15	47.36	46.71	47.06
4762	NYSE	MSM	Fri, Apr 8, 2011	48.10	48.43	47.00	47.16
4761	NYSE	MSM	Thu, Apr 7, 2011	48.57	48.75	47.80	47.97
4760	NYSE	MSM	Wed, Apr 6, 2011	48.38	48.91	47.92	48.37
4759	NYSE	MSM	Tue, Apr 5, 2011	72.03	72.73	71.71	72.20
4758	NYSE	MSM	Mon, Apr 4, 2011	71.91	72.50	71.45	72.32
4757	NYSE	MSM	Fri, Apr 1, 2011	72.11	72.89	71.46	71.92
4756	NYSE	MSM	Thu, Mar 31, 2011	71.59	71.86	71.55	71.79
4755	NYSE	MSM	Wed, Mar 30, 2011	71.60	71.88	70.97	71.82
4754	NYSE	MSM	Tue, Mar 29, 2011	71.43	71.70	70.21	71.25
4753	NYSE	MSM	Mon, Mar 28, 2011	71.89	72.00	71.42	71.58
4752	NYSE	MSM	Fri, Mar 25, 2011	71.93	72.25	71.28	71.82
4751	NYSE	MSM	Thu, Mar 24, 2011	71.54	72.04	70.96	71.63
4750	NYSE	MSM	Wed, Mar 23, 2011	72.01	72.01	70.41	71.15
4749	NYSE	MSM	Tue, Mar 22, 2011	72.23	72.60	71.46	72.10
4748	NYSE	MSM	Mon, Mar 21, 2011	71.34	72.73	71.06	72.16
4747	NYSE	MSM	Fri, Mar 18, 2011	70.71	71.52	70.30	70.40
4746	NYSE	MSM	Thu, Mar 17, 2011	70.17	70.99	69.73	70.00
4745	NYSE	MSM	Wed, Mar 16, 2011	69.44	70.13	68.67	68.95
4744	NYSE	MSM	Tue, Mar 15, 2011	69.26	70.16	68.97	69.66
4743	NYSE	MSM	Mon, Mar 14, 2011	71.06	71.43	69.87	70.91
4742	NYSE	MSM	Fri, Mar 11, 2011	71.44	72.17	70.80	71.80
4741	NYSE	MSM	Thu, Mar 10, 2011	72.54	72.54	70.97	71.62
4740	NYSE	MSM	Wed, Mar 9, 2011	74.17	74.61	72.50	73.05
4739	NYSE	MSM	Tue, Mar 8, 2011	73.49	74.91	72.41	74.40
4738	NYSE	MSM	Mon, Mar 7, 2011	73.53	74.24	72.92	72.98
4737	NYSE	MSM	Fri, Mar 4, 2011	73.41	73.41	71.84	73.06
4736	NYSE	MSM	Thu, Mar 3, 2011	71.55	74.73	71.55	73.46
4735	NYSE	MSM	Wed, Mar 2, 2011	70.42	71.76	70.04	71.27
4734	NYSE	MSM	Tue, Mar 1, 2011	71.86	72.29	70.27	70.62
4733	NYSE	MSM	Mon, Feb 28, 2011	72.02	72.91	71.14	71.74
4732	NYSE	MSM	Fri, Feb 25, 2011	69.68	72.11	69.50	72.11
4731	NYSE	MSM	Thu, Feb 24, 2011	70.04	70.40	69.01	69.98
4730	NYSE	MSM	Wed, Feb 23, 2011	71.85	72.30	69.35	70.00
4729	NYSE	MSM	Tue, Feb 22, 2011	73.07	73.41	71.94	72.00
4728	NYSE	MSM	Fri, Feb 18, 2011	74.00	74.59	72.53	74.04
4727	NYSE	MSM	Thu, Feb 17, 2011	73.08	74.69	72.49	73.94
4726	NYSE	MSM	Wed, Feb 16, 2011	72.00	73.95	71.59	73.53
4725	NYSE	MSM	Tue, Feb 15, 2011	71.75	73.20	71.00	71.88
4724	NYSE	MSM	Mon, Feb 14, 2011	65.99	66.28	65.73	66.15
4723	NYSE	MSM	Fri, Feb 11, 2011	65.51	66.26	65.51	66.12
4722	NYSE	MSM	Thu, Feb 10, 2011	65.00	65.91	65.00	65.76
4721	NYSE	MSM	Wed, Feb 9, 2011	65.62	65.68	64.97	65.25
4720	NYSE	MSM	Tue, Feb 8, 2011	66.32	66.36	65.66	65.95
4719	NYSE	MSM	Mon, Feb 7, 2011	65.36	66.85	65.28	66.25
4718	NYSE	MSM	Fri, Feb 4, 2011	66.03	66.03	65.11	65.35
4717	NYSE	MSM	Thu, Feb 3, 2011	65.60	66.07	64.46	66.05
4716	NYSE	MSM	Wed, Feb 2, 2011	65.19	66.62	65.16	65.74
4715	NYSE	MSM	Tue, Feb 1, 2011	64.40	65.75	64.20	65.53
4714	NYSE	MSM	Mon, Jan 31, 2011	64.11	64.62	63.59	64.16
4713	NYSE	MSM	Fri, Jan 28, 2011	65.29	65.42	63.79	63.81
4712	NYSE	MSM	Thu, Jan 27, 2011	65.74	65.94	64.96	65.42
4711	NYSE	MSM	Wed, Jan 26, 2011	63.96	66.10	63.60	65.86
4710	NYSE	MSM	Tue, Jan 25, 2011	63.30	63.92	63.21	63.91
4709	NYSE	MSM	Mon, Jan 24, 2011	63.54	64.46	63.31	63.69
4708	NYSE	MSM	Fri, Jan 21, 2011	62.89	63.82	62.50	63.65
4707	NYSE	MSM	Thu, Jan 20, 2011	61.96	62.95	61.32	62.85
4706	NYSE	MSM	Wed, Jan 19, 2011	62.81	63.18	62.29	62.29
4705	NYSE	MSM	Tue, Jan 18, 2011	62.62	63.35	62.34	63.12
4704	NYSE	MSM	Fri, Jan 14, 2011	63.60	64.03	62.59	63.12
4703	NYSE	MSM	Thu, Jan 13, 2011	64.42	64.63	64.13	64.63
4702	NYSE	MSM	Wed, Jan 12, 2011	63.79	64.51	63.37	64.32
4701	NYSE	MSM	Tue, Jan 11, 2011	63.62	64.16	62.87	63.29
4700	NYSE	MSM	Mon, Jan 10, 2011	62.23	63.60	61.61	63.39
4699	NYSE	MSM	Fri, Jan 7, 2011	62.60	62.78	62.25	62.59
4698	NYSE	MSM	Thu, Jan 6, 2011	62.52	62.70	62.27	62.41
4697	NYSE	MSM	Wed, Jan 5, 2011	61.02	62.62	61.02	62.40
4696	NYSE	MSM	Tue, Jan 4, 2011	63.32	63.32	61.10	61.23
4695	NYSE	MSM	Mon, Jan 3, 2011	62.50	63.41	62.17	63.01
4694	NYSE	MSM	Fri, Dec 31, 2010	62.27	62.68	62.02	62.04
4693	NYSE	MSM	Thu, Dec 30, 2010	62.52	62.67	62.27	62.30
4692	NYSE	MSM	Wed, Dec 29, 2010	62.71	62.83	62.27	62.68
4691	NYSE	MSM	Tue, Dec 28, 2010	62.83	63.13	62.17	62.65
4690	NYSE	MSM	Mon, Dec 27, 2010	61.98	62.84	61.90	62.84
4689	NYSE	MSM	Thu, Dec 23, 2010	62.10	62.83	61.84	62.20
4688	NYSE	MSM	Wed, Dec 22, 2010	62.10	62.25	61.78	62.00
4687	NYSE	MSM	Tue, Dec 21, 2010	61.73	62.59	61.45	62.05
4686	NYSE	MSM	Mon, Dec 20, 2010	61.27	61.61	60.77	61.40
4685	NYSE	MSM	Fri, Dec 17, 2010	59.70	61.23	59.55	61.23
4684	NYSE	MSM	Thu, Dec 16, 2010	59.53	59.86	59.12	59.85
4683	NYSE	MSM	Wed, Dec 15, 2010	59.45	60.12	59.33	59.52
4682	NYSE	MSM	Tue, Dec 14, 2010	59.32	59.51	59.08	59.50
4681	NYSE	MSM	Mon, Dec 13, 2010	59.38	59.40	58.87	59.10
4680	NYSE	MSM	Fri, Dec 10, 2010	58.87	59.34	58.71	59.32
4679	NYSE	MSM	Thu, Dec 9, 2010	58.45	58.95	58.16	58.82
4678	NYSE	MSM	Wed, Dec 8, 2010	58.42	58.65	57.98	58.07
4677	NYSE	MSM	Tue, Dec 7, 2010	58.14	58.65	57.86	58.31
4676	NYSE	MSM	Mon, Dec 6, 2010	57.12	57.95	57.12	57.80
4675	NYSE	MSM	Fri, Dec 3, 2010	56.74	57.27	56.44	57.20
4674	NYSE	MSM	Thu, Dec 2, 2010	55.54	57.36	55.13	57.06
4673	NYSE	MSM	Wed, Dec 1, 2010	52.77	54.19	52.53	53.85
4672	NYSE	MSM	Tue, Nov 30, 2010	51.66	52.21	51.48	51.83
4671	NYSE	MSM	Mon, Nov 29, 2010	52.69	53.13	51.75	52.01
4670	NYSE	MSM	Fri, Nov 26, 2010	53.19	53.59	53.00	53.13
4669	NYSE	MSM	Wed, Nov 24, 2010	52.69	53.66	52.50	53.66
4668	NYSE	MSM	Tue, Nov 23, 2010	52.81	53.08	52.26	52.28
4667	NYSE	MSM	Mon, Nov 22, 2010	53.00	53.44	53.00	53.27
4666	NYSE	MSM	Fri, Nov 19, 2010	53.01	53.43	53.01	53.26
4665	NYSE	MSM	Thu, Nov 18, 2010	53.07	53.48	52.59	53.16
4664	NYSE	MSM	Wed, Nov 17, 2010	53.12	53.28	52.00	52.40
4663	NYSE	MSM	Tue, Nov 16, 2010	52.72	53.23	52.72	53.00
4662	NYSE	MSM	Mon, Nov 15, 2010	53.65	53.97	52.97	53.21
4661	NYSE	MSM	Fri, Nov 12, 2010	54.14	54.59	53.20	53.62
4660	NYSE	MSM	Thu, Nov 11, 2010	54.39	54.69	53.47	54.65
4659	NYSE	MSM	Wed, Nov 10, 2010	54.15	54.79	53.13	54.75
4658	NYSE	MSM	Tue, Nov 9, 2010	51.00	54.41	50.72	53.79
4657	NYSE	MSM	Mon, Nov 8, 2010	50.32	50.58	49.52	49.60
4656	NYSE	MSM	Fri, Nov 5, 2010	50.09	51.06	49.97	50.42
4655	NYSE	MSM	Thu, Nov 4, 2010	49.12	50.11	48.66	50.10
4654	NYSE	MSM	Wed, Nov 3, 2010	48.17	48.55	47.96	48.50
4653	NYSE	MSM	Tue, Nov 2, 2010	47.33	48.12	47.32	48.10
4652	NYSE	MSM	Mon, Nov 1, 2010	47.56	47.71	46.38	46.87
4651	NYSE	MSM	Fri, Oct 29, 2010	46.63	47.60	46.44	47.39
4650	NYSE	MSM	Thu, Oct 28, 2010	47.81	47.81	46.71	46.80
4649	NYSE	MSM	Wed, Oct 27, 2010	46.26	47.56	46.26	47.50
4648	NYSE	MSM	Tue, Oct 26, 2010	46.34	46.84	46.27	46.61
4647	NYSE	MSM	Mon, Oct 25, 2010	47.09	47.47	46.63	46.72
4646	NYSE	MSM	Fri, Oct 22, 2010	46.77	47.13	46.39	46.99
4645	NYSE	MSM	Thu, Oct 21, 2010	46.94	47.56	46.26	46.75
4644	NYSE	MSM	Wed, Oct 20, 2010	46.76	46.89	46.06	46.60
4643	NYSE	MSM	Tue, Oct 19, 2010	46.54	47.42	46.16	46.46
4642	NYSE	MSM	Mon, Oct 18, 2010	46.65	47.67	46.50	47.25
4641	NYSE	MSM	Fri, Oct 15, 2010	46.57	46.96	45.86	46.65
4640	NYSE	MSM	Thu, Oct 14, 2010	46.06	46.36	45.63	46.33
4639	NYSE	MSM	Wed, Oct 13, 2010	44.95	46.18	44.75	45.98
4638	NYSE	MSM	Tue, Oct 12, 2010	44.65	44.88	43.88	44.61
4637	NYSE	MSM	Mon, Oct 11, 2010	45.24	45.30	44.53	44.85
4636	NYSE	MSM	Fri, Oct 8, 2010	45.35	45.40	44.57	45.14
4635	NYSE	MSM	Thu, Oct 7, 2010	47.50	47.50	45.12	45.21
4634	NYSE	MSM	Wed, Oct 6, 2010	47.25	47.26	47.08	47.20
4633	NYSE	MSM	Tue, Oct 5, 2010	45.78	47.21	45.05	47.20
4632	NYSE	MSM	Mon, Oct 4, 2010	46.52	46.71	44.75	45.30
4631	NYSE	MSM	Fri, Oct 1, 2010	46.81	46.96	45.90	46.59
4630	NYSE	MSM	Thu, Sep 30, 2010	46.93	47.96	46.04	46.29
4629	NYSE	MSM	Wed, Sep 29, 2010	48.23	48.23	45.77	46.57
4628	NYSE	MSM	Tue, Sep 28, 2010	48.22	48.39	47.53	48.27
4627	NYSE	MSM	Mon, Sep 27, 2010	48.48	48.48	47.89	48.00
4626	NYSE	MSM	Fri, Sep 24, 2010	47.83	48.34	47.55	48.33
4625	NYSE	MSM	Thu, Sep 23, 2010	47.71	47.80	46.96	47.11
4624	NYSE	MSM	Wed, Sep 22, 2010	49.13	49.63	47.60	47.95
4623	NYSE	MSM	Tue, Sep 21, 2010	49.57	50.00	49.35	49.54
4622	NYSE	MSM	Mon, Sep 20, 2010	48.80	49.79	48.22	49.76
4621	NYSE	MSM	Fri, Sep 17, 2010	49.18	49.34	48.56	48.83
4620	NYSE	MSM	Thu, Sep 16, 2010	49.06	49.21	47.96	48.89
4619	NYSE	MSM	Wed, Sep 15, 2010	48.49	49.25	48.16	49.13
4618	NYSE	MSM	Tue, Sep 14, 2010	48.75	49.17	48.62	48.65
4617	NYSE	MSM	Mon, Sep 13, 2010	47.96	49.10	47.70	49.02
4616	NYSE	MSM	Fri, Sep 10, 2010	47.25	47.46	46.57	47.42
4615	NYSE	MSM	Thu, Sep 9, 2010	47.73	47.83	47.16	47.34
4614	NYSE	MSM	Wed, Sep 8, 2010	46.77	47.28	46.61	47.15
4613	NYSE	MSM	Tue, Sep 7, 2010	47.32	47.45	46.44	46.80
4612	NYSE	MSM	Fri, Sep 3, 2010	46.16	47.70	45.90	47.61
4611	NYSE	MSM	Thu, Sep 2, 2010	44.92	45.89	44.57	45.73
4610	NYSE	MSM	Wed, Sep 1, 2010	43.71	45.08	43.69	45.08
4609	NYSE	MSM	Tue, Aug 31, 2010	44.26	44.56	43.08	43.28
4608	NYSE	MSM	Mon, Aug 30, 2010	45.69	45.91	44.30	44.33
4607	NYSE	MSM	Fri, Aug 27, 2010	45.48	46.02	44.91	45.93
4606	NYSE	MSM	Thu, Aug 26, 2010	45.52	45.80	45.14	45.19
4605	NYSE	MSM	Wed, Aug 25, 2010	45.00	45.72	44.75	45.50
4604	NYSE	MSM	Tue, Aug 24, 2010	45.15	45.81	44.87	45.09
4603	NYSE	MSM	Mon, Aug 23, 2010	46.02	46.16	45.45	45.56
4602	NYSE	MSM	Fri, Aug 20, 2010	45.17	45.92	44.87	45.70
4601	NYSE	MSM	Thu, Aug 19, 2010	45.96	46.22	45.30	45.34
4600	NYSE	MSM	Wed, Aug 18, 2010	46.25	46.95	45.93	46.05
4599	NYSE	MSM	Tue, Aug 17, 2010	45.48	46.37	45.21	46.20
4598	NYSE	MSM	Mon, Aug 16, 2010	44.97	45.66	44.91	45.19
4597	NYSE	MSM	Fri, Aug 13, 2010	45.74	45.94	45.09	45.20
4596	NYSE	MSM	Thu, Aug 12, 2010	44.55	46.32	44.47	45.92
4595	NYSE	MSM	Wed, Aug 11, 2010	44.18	45.26	43.54	45.20
4594	NYSE	MSM	Tue, Aug 10, 2010	46.65	47.00	43.83	44.65
4593	NYSE	MSM	Mon, Aug 9, 2010	46.21	46.98	45.99	46.91
4592	NYSE	MSM	Fri, Aug 6, 2010	47.16	47.58	45.79	46.18
4591	NYSE	MSM	Thu, Aug 5, 2010	47.74	48.13	47.57	47.66
4590	NYSE	MSM	Wed, Aug 4, 2010	47.60	48.11	47.47	48.04
4589	NYSE	MSM	Tue, Aug 3, 2010	47.68	48.04	47.29	47.52
4588	NYSE	MSM	Mon, Aug 2, 2010	46.81	47.90	46.65	47.88
4587	NYSE	MSM	Fri, Jul 30, 2010	46.26	46.75	45.61	46.34
4586	NYSE	MSM	Thu, Jul 29, 2010	46.96	47.32	46.10	46.85
4585	NYSE	MSM	Wed, Jul 28, 2010	47.42	47.82	46.60	46.76
4584	NYSE	MSM	Tue, Jul 27, 2010	48.25	48.53	47.15	47.61
4583	NYSE	MSM	Mon, Jul 26, 2010	46.65	48.14	46.40	48.14
4582	NYSE	MSM	Fri, Jul 23, 2010	45.50	47.02	45.45	46.39
4581	NYSE	MSM	Thu, Jul 22, 2010	45.05	45.81	45.05	45.75
4580	NYSE	MSM	Wed, Jul 21, 2010	45.60	45.77	44.43	44.49
4579	NYSE	MSM	Tue, Jul 20, 2010	44.23	45.37	44.02	45.32
4578	NYSE	MSM	Mon, Jul 19, 2010	44.50	44.90	44.14	44.80
4577	NYSE	MSM	Fri, Jul 16, 2010	45.64	45.85	44.38	44.44
4576	NYSE	MSM	Thu, Jul 15, 2010	46.82	46.82	45.44	46.08
4575	NYSE	MSM	Wed, Jul 14, 2010	47.03	47.11	46.21	46.57
4574	NYSE	MSM	Tue, Jul 13, 2010	46.20	47.23	46.20	47.04
4573	NYSE	MSM	Mon, Jul 12, 2010	45.99	46.04	45.32	45.68
4572	NYSE	MSM	Fri, Jul 9, 2010	45.16	46.11	45.16	46.02
4571	NYSE	MSM	Thu, Jul 8, 2010	44.89	45.56	44.75	45.10
4570	NYSE	MSM	Wed, Jul 7, 2010	43.47	44.62	43.31	44.58
4569	NYSE	MSM	Tue, Jul 6, 2010	43.55	43.99	42.88	43.30
4568	NYSE	MSM	Fri, Jul 2, 2010	43.94	44.00	43.03	43.19
4567	NYSE	MSM	Thu, Jul 1, 2010	44.31	44.37	42.68	43.71
4566	NYSE	MSM	Wed, Jun 30, 2010	43.45	44.19	43.05	43.39
4565	NYSE	MSM	Tue, Jun 29, 2010	45.68	45.68	43.33	43.55
4564	NYSE	MSM	Mon, Jun 28, 2010	46.57	46.62	45.88	46.17
4563	NYSE	MSM	Fri, Jun 25, 2010	46.49	46.70	45.72	46.36
4562	NYSE	MSM	Thu, Jun 24, 2010	46.63	47.42	46.10	46.28
4561	NYSE	MSM	Wed, Jun 23, 2010	45.09	47.23	44.75	46.78
4560	NYSE	MSM	Tue, Jun 22, 2010	44.77	45.54	44.77	45.01
4559	NYSE	MSM	Mon, Jun 21, 2010	45.52	46.56	44.53	44.78
4558	NYSE	MSM	Fri, Jun 18, 2010	44.85	45.18	43.65	44.56
4557	NYSE	MSM	Thu, Jun 17, 2010	45.21	45.60	44.66	44.94
4556	NYSE	MSM	Wed, Jun 16, 2010	44.54	46.08	44.50	45.29
4555	NYSE	MSM	Tue, Jun 15, 2010	44.96	45.71	44.62	45.04
4554	NYSE	MSM	Mon, Jun 14, 2010	45.88	45.89	44.88	45.00
4553	NYSE	MSM	Fri, Jun 11, 2010	45.18	45.70	45.15	45.54
4552	NYSE	MSM	Thu, Jun 10, 2010	46.45	46.62	45.10	45.40
4551	NYSE	MSM	Wed, Jun 9, 2010	46.65	46.65	45.64	45.74
4550	NYSE	MSM	Tue, Jun 8, 2010	46.96	47.29	45.43	46.25
4549	NYSE	MSM	Mon, Jun 7, 2010	48.24	48.33	46.87	46.91
4548	NYSE	MSM	Fri, Jun 4, 2010	48.68	48.99	47.75	47.88
4547	NYSE	MSM	Thu, Jun 3, 2010	49.81	49.81	49.03	49.34
4546	NYSE	MSM	Wed, Jun 2, 2010	49.09	49.75	48.90	49.46
4545	NYSE	MSM	Tue, Jun 1, 2010	50.42	50.64	49.02	49.05
4544	NYSE	MSM	Fri, May 28, 2010	51.52	51.66	50.36	50.67
4543	NYSE	MSM	Thu, May 27, 2010	51.44	51.87	50.73	51.51
4542	NYSE	MSM	Wed, May 26, 2010	50.05	51.70	49.99	50.60
4541	NYSE	MSM	Tue, May 25, 2010	49.76	50.03	49.04	50.00
4540	NYSE	MSM	Mon, May 24, 2010	52.39	52.73	50.98	50.98
4539	NYSE	MSM	Fri, May 21, 2010	50.89	52.72	50.66	52.69
4538	NYSE	MSM	Thu, May 20, 2010	52.89	54.01	51.35	51.50
4537	NYSE	MSM	Wed, May 19, 2010	53.94	55.09	53.25	53.91
4536	NYSE	MSM	Tue, May 18, 2010	55.50	55.71	54.19	54.24
4535	NYSE	MSM	Mon, May 17, 2010	55.29	55.65	54.02	54.98
4534	NYSE	MSM	Fri, May 14, 2010	55.32	55.52	54.47	54.96
4533	NYSE	MSM	Thu, May 13, 2010	55.57	56.14	55.54	55.71
4532	NYSE	MSM	Wed, May 12, 2010	55.84	56.06	55.50	55.73
4531	NYSE	MSM	Tue, May 11, 2010	55.20	56.71	54.86	55.85
4530	NYSE	MSM	Mon, May 10, 2010	57.15	57.15	54.82	55.66
4529	NYSE	MSM	Fri, May 7, 2010	55.48	55.87	52.95	53.18
4528	NYSE	MSM	Thu, May 6, 2010	56.89	57.14	53.31	55.54
4527	NYSE	MSM	Wed, May 5, 2010	57.23	57.75	56.88	57.00
4526	NYSE	MSM	Tue, May 4, 2010	58.46	58.79	57.39	57.69
4525	NYSE	MSM	Mon, May 3, 2010	57.69	59.51	57.46	59.24
4524	NYSE	MSM	Fri, Apr 30, 2010	56.70	57.68	56.19	57.33
4523	NYSE	MSM	Thu, Apr 29, 2010	55.34	56.65	55.34	56.62
4522	NYSE	MSM	Wed, Apr 28, 2010	55.91	55.91	55.08	55.82
4521	NYSE	MSM	Tue, Apr 27, 2010	54.43	56.75	54.25	55.40
4520	NYSE	MSM	Mon, Apr 26, 2010	54.30	54.45	53.00	54.41
4519	NYSE	MSM	Fri, Apr 23, 2010	55.83	56.07	55.36	55.74
4518	NYSE	MSM	Thu, Apr 22, 2010	54.46	55.89	54.35	55.83
4517	NYSE	MSM	Wed, Apr 21, 2010	54.97	55.02	54.35	54.99
4516	NYSE	MSM	Tue, Apr 20, 2010	54.99	55.13	54.71	54.86
4515	NYSE	MSM	Mon, Apr 19, 2010	54.17	55.03	54.17	54.83
4514	NYSE	MSM	Fri, Apr 16, 2010	54.80	55.10	54.15	54.55
4513	NYSE	MSM	Thu, Apr 15, 2010	54.00	54.84	53.98	54.73
4512	NYSE	MSM	Wed, Apr 14, 2010	53.28	54.07	53.25	53.89
4511	NYSE	MSM	Tue, Apr 13, 2010	52.68	53.22	52.46	53.09
4510	NYSE	MSM	Mon, Apr 12, 2010	52.95	53.07	52.58	52.68
4509	NYSE	MSM	Fri, Apr 9, 2010	52.37	52.83	52.16	52.77
4508	NYSE	MSM	Thu, Apr 8, 2010	51.81	52.25	51.59	52.23
4507	NYSE	MSM	Wed, Apr 7, 2010	52.00	52.32	51.89	52.00
4506	NYSE	MSM	Tue, Apr 6, 2010	52.78	52.78	51.97	52.06
4505	NYSE	MSM	Mon, Apr 5, 2010	53.34	53.46	52.72	52.94
4504	NYSE	MSM	Thu, Apr 1, 2010	53.99	54.04	53.83	53.99
4503	NYSE	MSM	Wed, Mar 31, 2010	53.30	53.85	53.28	53.75
4502	NYSE	MSM	Tue, Mar 30, 2010	52.77	53.63	52.21	53.56
4501	NYSE	MSM	Mon, Mar 29, 2010	53.88	53.88	52.13	52.61
4500	NYSE	MSM	Fri, Mar 26, 2010	54.78	55.02	53.66	53.83
4499	NYSE	MSM	Thu, Mar 25, 2010	55.13	55.60	54.71	54.74
4498	NYSE	MSM	Wed, Mar 24, 2010	55.20	55.46	54.89	54.92
4497	NYSE	MSM	Tue, Mar 23, 2010	55.51	55.61	55.00	55.40
4496	NYSE	MSM	Mon, Mar 22, 2010	55.23	55.65	55.20	55.53
4495	NYSE	MSM	Fri, Mar 19, 2010	55.90	55.94	55.46	55.66
4494	NYSE	MSM	Thu, Mar 18, 2010	55.53	55.85	55.42	55.70
4493	NYSE	MSM	Wed, Mar 17, 2010	55.02	55.77	54.77	55.68
4492	NYSE	MSM	Tue, Mar 16, 2010	55.05	55.13	54.85	55.07
4491	NYSE	MSM	Mon, Mar 15, 2010	55.20	55.41	54.90	55.09
4490	NYSE	MSM	Fri, Mar 12, 2010	56.03	56.03	55.20	55.38
4489	NYSE	MSM	Thu, Mar 11, 2010	55.21	56.05	55.21	55.98
4488	NYSE	MSM	Wed, Mar 10, 2010	55.75	56.20	55.29	55.54
4487	NYSE	MSM	Tue, Mar 9, 2010	55.62	55.99	55.44	55.65
4486	NYSE	MSM	Mon, Mar 8, 2010	55.48	55.84	55.40	55.66
4485	NYSE	MSM	Fri, Mar 5, 2010	55.38	55.73	55.19	55.71
4484	NYSE	MSM	Thu, Mar 4, 2010	55.11	55.55	55.08	55.25
4483	NYSE	MSM	Wed, Mar 3, 2010	55.65	55.65	54.90	55.15
4482	NYSE	MSM	Tue, Mar 2, 2010	54.98	55.56	54.95	55.38
4481	NYSE	MSM	Mon, Mar 1, 2010	55.10	55.10	54.73	55.01
4480	NYSE	MSM	Fri, Feb 26, 2010	54.50	54.85	54.20	54.70
4479	NYSE	MSM	Thu, Feb 25, 2010	54.75	55.13	54.18	54.45
4478	NYSE	MSM	Wed, Feb 24, 2010	54.63	55.28	54.62	55.21
4477	NYSE	MSM	Tue, Feb 23, 2010	55.17	55.17	54.22	54.62
4476	NYSE	MSM	Mon, Feb 22, 2010	55.73	55.97	55.06	55.10
4475	NYSE	MSM	Fri, Feb 19, 2010	55.00	56.00	55.00	55.72
4474	NYSE	MSM	Thu, Feb 18, 2010	54.75	55.00	54.20	54.91
4473	NYSE	MSM	Wed, Feb 17, 2010	55.34	55.34	54.48	54.55
4472	NYSE	MSM	Tue, Feb 16, 2010	55.16	55.16	54.01	55.02
4471	NYSE	MSM	Fri, Feb 12, 2010	53.58	54.51	53.38	54.47
4470	NYSE	MSM	Thu, Feb 11, 2010	54.09	54.34	53.63	54.08
4469	NYSE	MSM	Wed, Feb 10, 2010	52.54	55.19	52.00	54.09
4468	NYSE	MSM	Tue, Feb 9, 2010	50.29	50.66	49.97	50.58
4467	NYSE	MSM	Mon, Feb 8, 2010	50.52	50.57	49.92	49.93
4466	NYSE	MSM	Fri, Feb 5, 2010	50.17	50.60	49.60	50.56
4465	NYSE	MSM	Thu, Feb 4, 2010	51.96	52.15	49.91	49.92
4464	NYSE	MSM	Wed, Feb 3, 2010	52.14	52.75	51.79	52.21
4463	NYSE	MSM	Tue, Feb 2, 2010	52.77	53.80	52.42	52.48
4462	NYSE	MSM	Mon, Feb 1, 2010	52.27	53.06	52.19	52.88
4461	NYSE	MSM	Fri, Jan 29, 2010	52.65	52.92	52.09	52.30
4460	NYSE	MSM	Thu, Jan 28, 2010	53.41	53.41	52.30	52.30
4459	NYSE	MSM	Wed, Jan 27, 2010	52.01	53.55	52.01	53.46
4458	NYSE	MSM	Tue, Jan 26, 2010	52.67	52.67	52.04	52.19
4457	NYSE	MSM	Mon, Jan 25, 2010	52.30	53.07	51.76	53.01
4456	NYSE	MSM	Fri, Jan 22, 2010	53.03	53.49	51.78	52.01
4455	NYSE	MSM	Thu, Jan 21, 2010	53.47	54.05	52.90	53.22
4454	NYSE	MSM	Wed, Jan 20, 2010	53.58	53.87	52.86	53.66
4453	NYSE	MSM	Tue, Jan 19, 2010	53.76	54.14	53.59	53.89
4452	NYSE	MSM	Fri, Jan 15, 2010	54.89	54.89	52.84	53.93
4451	NYSE	MSM	Thu, Jan 14, 2010	54.69	54.83	54.49	54.73
4450	NYSE	MSM	Wed, Jan 13, 2010	54.89	54.95	54.26	54.89
4449	NYSE	MSM	Tue, Jan 12, 2010	54.75	55.35	54.67	54.80
4448	NYSE	MSM	Mon, Jan 11, 2010	55.57	55.57	54.78	55.18
4447	NYSE	MSM	Fri, Jan 8, 2010	56.22	56.54	55.51	55.54
4446	NYSE	MSM	Thu, Jan 7, 2010	55.75	56.59	55.17	56.57
4445	NYSE	MSM	Wed, Jan 6, 2010	56.79	56.91	55.85	55.96
4444	NYSE	MSM	Tue, Jan 5, 2010	58.80	58.80	55.74	56.99
4443	NYSE	MSM	Mon, Jan 4, 2010	59.17	59.63	58.84	59.12
4442	NYSE	MSM	Thu, Dec 31, 2009	59.48	59.54	59.24	59.24
4441	NYSE	MSM	Wed, Dec 30, 2009	58.98	59.40	58.50	59.33
4440	NYSE	MSM	Tue, Dec 29, 2009	58.82	59.24	58.35	59.09
4439	NYSE	MSM	Mon, Dec 28, 2009	58.54	58.84	58.35	58.58
4438	NYSE	MSM	Thu, Dec 24, 2009	58.40	58.59	58.13	58.51
4437	NYSE	MSM	Wed, Dec 23, 2009	58.63	58.93	58.08	58.34
4436	NYSE	MSM	Tue, Dec 22, 2009	57.42	58.25	57.42	58.20
4435	NYSE	MSM	Mon, Dec 21, 2009	57.46	57.73	57.24	57.67
4434	NYSE	MSM	Fri, Dec 18, 2009	57.61	57.74	56.18	56.97
4433	NYSE	MSM	Thu, Dec 17, 2009	57.04	57.40	56.83	57.37
4432	NYSE	MSM	Wed, Dec 16, 2009	55.99	57.45	55.95	57.26
4431	NYSE	MSM	Tue, Dec 15, 2009	55.80	56.15	55.37	56.01
4430	NYSE	MSM	Mon, Dec 14, 2009	54.02	55.94	53.49	55.89
4429	NYSE	MSM	Fri, Dec 11, 2009	53.35	53.97	53.35	53.86
4428	NYSE	MSM	Thu, Dec 10, 2009	54.21	54.34	53.40	53.54
4427	NYSE	MSM	Wed, Dec 9, 2009	53.95	54.20	53.47	54.00
4426	NYSE	MSM	Tue, Dec 8, 2009	54.05	54.12	53.54	53.79
4425	NYSE	MSM	Mon, Dec 7, 2009	55.65	55.65	54.35	54.54
4424	NYSE	MSM	Fri, Dec 4, 2009	55.97	56.00	54.94	55.49
4423	NYSE	MSM	Thu, Dec 3, 2009	56.00	56.38	54.84	54.88
4422	NYSE	MSM	Wed, Dec 2, 2009	55.19	56.67	55.19	55.92
4421	NYSE	MSM	Tue, Dec 1, 2009	54.30	55.36	53.92	54.98
4420	NYSE	MSM	Mon, Nov 30, 2009	54.00	54.02	53.40	53.72
4419	NYSE	MSM	Fri, Nov 27, 2009	53.69	54.46	53.17	53.93
4418	NYSE	MSM	Wed, Nov 25, 2009	55.73	55.73	54.54	54.79
4417	NYSE	MSM	Tue, Nov 24, 2009	55.82	56.16	55.48	55.60
4416	NYSE	MSM	Mon, Nov 23, 2009	55.58	56.18	55.58	55.94
4415	NYSE	MSM	Fri, Nov 20, 2009	55.68	55.96	54.90	55.08
4414	NYSE	MSM	Thu, Nov 19, 2009	56.00	56.27	55.69	55.98
4413	NYSE	MSM	Wed, Nov 18, 2009	57.00	57.00	56.37	56.48
4412	NYSE	MSM	Tue, Nov 17, 2009	56.74	57.06	56.59	57.05
4411	NYSE	MSM	Mon, Nov 16, 2009	55.52	57.00	55.52	56.74
4410	NYSE	MSM	Fri, Nov 13, 2009	55.10	55.47	54.35	55.44
4409	NYSE	MSM	Thu, Nov 12, 2009	55.32	55.49	54.60	54.78
4408	NYSE	MSM	Wed, Nov 11, 2009	55.05	55.35	54.78	55.27
4407	NYSE	MSM	Tue, Nov 10, 2009	54.35	55.68	53.64	54.47
4406	NYSE	MSM	Mon, Nov 9, 2009	51.89	53.00	51.51	52.98
4405	NYSE	MSM	Fri, Nov 6, 2009	51.22	51.73	51.06	51.55
4404	NYSE	MSM	Thu, Nov 5, 2009	51.09	51.78	51.05	51.64
4403	NYSE	MSM	Wed, Nov 4, 2009	52.81	52.87	50.76	50.83
4402	NYSE	MSM	Tue, Nov 3, 2009	52.12	52.80	52.01	52.80
4401	NYSE	MSM	Mon, Nov 2, 2009	52.13	52.71	51.64	52.62
4400	NYSE	MSM	Fri, Oct 30, 2009	53.49	53.83	51.94	51.96
4399	NYSE	MSM	Thu, Oct 29, 2009	52.68	53.88	52.01	53.73
4398	NYSE	MSM	Wed, Oct 28, 2009	53.11	53.25	52.08	52.09
4397	NYSE	MSM	Tue, Oct 27, 2009	53.90	53.95	52.87	53.00
4396	NYSE	MSM	Mon, Oct 26, 2009	54.60	55.56	53.57	53.68
4395	NYSE	MSM	Fri, Oct 23, 2009	55.17	55.40	54.58	54.83
4394	NYSE	MSM	Thu, Oct 22, 2009	54.49	55.22	54.03	55.20
4393	NYSE	MSM	Wed, Oct 21, 2009	56.28	56.65	54.68	54.74
4392	NYSE	MSM	Tue, Oct 20, 2009	56.65	56.99	56.29	56.60
4391	NYSE	MSM	Mon, Oct 19, 2009	56.20	56.75	55.61	56.68
4390	NYSE	MSM	Fri, Oct 16, 2009	56.34	56.55	55.62	56.10
4389	NYSE	MSM	Thu, Oct 15, 2009	56.22	56.70	56.04	56.60
4388	NYSE	MSM	Wed, Oct 14, 2009	55.41	56.74	55.23	56.69
4387	NYSE	MSM	Tue, Oct 13, 2009	54.57	55.01	54.57	54.92
4386	NYSE	MSM	Mon, Oct 12, 2009	54.44	55.00	54.37	54.80
4385	NYSE	MSM	Fri, Oct 9, 2009	53.90	54.44	53.90	54.39
4384	NYSE	MSM	Thu, Oct 8, 2009	54.16	54.66	53.63	53.93
4383	NYSE	MSM	Wed, Oct 7, 2009	54.05	54.40	53.63	54.13
4382	NYSE	MSM	Tue, Oct 6, 2009	54.55	54.71	53.99	54.43
4381	NYSE	MSM	Mon, Oct 5, 2009	53.38	54.52	53.38	54.19
4380	NYSE	MSM	Fri, Oct 2, 2009	53.00	54.12	52.75	53.60
4379	NYSE	MSM	Thu, Oct 1, 2009	54.45	54.57	52.91	53.36
4378	NYSE	MSM	Wed, Sep 30, 2009	55.33	55.57	54.07	54.90
4377	NYSE	MSM	Tue, Sep 29, 2009	55.47	55.79	55.16	55.55
4376	NYSE	MSM	Mon, Sep 28, 2009	53.37	55.41	53.30	55.31
4375	NYSE	MSM	Fri, Sep 25, 2009	53.56	53.86	51.90	52.92
4374	NYSE	MSM	Thu, Sep 24, 2009	55.37	55.78	53.66	53.87
4373	NYSE	MSM	Wed, Sep 23, 2009	56.10	56.10	55.30	55.30
4372	NYSE	MSM	Tue, Sep 22, 2009	56.00	56.28	55.72	55.97
4371	NYSE	MSM	Mon, Sep 21, 2009	55.32	55.91	55.23	55.79
4370	NYSE	MSM	Fri, Sep 18, 2009	55.99	56.06	55.51	55.82
4369	NYSE	MSM	Thu, Sep 17, 2009	55.46	55.95	55.10	55.91
4368	NYSE	MSM	Wed, Sep 16, 2009	55.07	55.41	54.83	55.38
4367	NYSE	MSM	Tue, Sep 15, 2009	55.31	55.50	54.78	55.06
4366	NYSE	MSM	Mon, Sep 14, 2009	55.51	55.86	55.10	55.25
4365	NYSE	MSM	Fri, Sep 11, 2009	56.11	56.15	55.65	55.67
4364	NYSE	MSM	Thu, Sep 10, 2009	56.47	56.55	55.68	56.24
4363	NYSE	MSM	Wed, Sep 9, 2009	56.01	56.73	56.00	56.68
4362	NYSE	MSM	Tue, Sep 8, 2009	56.52	57.13	56.07	57.12
4361	NYSE	MSM	Fri, Sep 4, 2009	56.00	56.30	55.58	56.20
4360	NYSE	MSM	Thu, Sep 3, 2009	55.55	56.17	55.53	56.15
4359	NYSE	MSM	Wed, Sep 2, 2009	55.67	56.23	55.18	55.37
4358	NYSE	MSM	Tue, Sep 1, 2009	56.23	57.23	55.86	56.00
4357	NYSE	MSM	Mon, Aug 31, 2009	56.00	56.53	55.72	56.30
4356	NYSE	MSM	Fri, Aug 28, 2009	55.53	57.13	55.53	56.07
4355	NYSE	MSM	Thu, Aug 27, 2009	54.44	54.86	54.01	54.84
4354	NYSE	MSM	Wed, Aug 26, 2009	54.99	55.37	53.63	54.31
4353	NYSE	MSM	Tue, Aug 25, 2009	54.21	55.37	53.81	55.32
4352	NYSE	MSM	Mon, Aug 24, 2009	53.47	53.91	53.07	53.50
4351	NYSE	MSM	Fri, Aug 21, 2009	53.35	54.27	52.96	53.18
4350	NYSE	MSM	Thu, Aug 20, 2009	52.05	52.84	52.05	52.82
4349	NYSE	MSM	Wed, Aug 19, 2009	51.38	52.60	51.36	52.44
4348	NYSE	MSM	Tue, Aug 18, 2009	51.95	52.44	51.61	52.12
4347	NYSE	MSM	Mon, Aug 17, 2009	53.04	53.06	51.58	51.69
4346	NYSE	MSM	Fri, Aug 14, 2009	54.84	54.99	53.05	53.53
4345	NYSE	MSM	Thu, Aug 13, 2009	55.72	55.88	54.64	55.19
4344	NYSE	MSM	Wed, Aug 12, 2009	55.00	56.76	54.93	55.23
4343	NYSE	MSM	Tue, Aug 11, 2009	53.16	56.36	53.16	55.13
4342	NYSE	MSM	Mon, Aug 10, 2009	50.84	51.84	50.60	51.27
4341	NYSE	MSM	Fri, Aug 7, 2009	51.64	51.98	50.50	51.24
4340	NYSE	MSM	Thu, Aug 6, 2009	50.76	51.50	50.08	51.00
4339	NYSE	MSM	Wed, Aug 5, 2009	50.55	50.88	49.57	50.66
4338	NYSE	MSM	Tue, Aug 4, 2009	49.97	50.58	49.87	50.44
4337	NYSE	MSM	Mon, Aug 3, 2009	50.59	50.65	49.11	50.18
4336	NYSE	MSM	Fri, Jul 31, 2009	49.96	50.79	49.75	49.93
4335	NYSE	MSM	Thu, Jul 30, 2009	50.11	50.60	49.86	50.02
4334	NYSE	MSM	Wed, Jul 29, 2009	49.26	50.04	49.26	49.80
4333	NYSE	MSM	Tue, Jul 28, 2009	49.52	50.00	49.33	49.76
4332	NYSE	MSM	Mon, Jul 27, 2009	50.50	51.05	49.72	50.00
4331	NYSE	MSM	Fri, Jul 24, 2009	50.70	51.05	50.09	50.57
4330	NYSE	MSM	Thu, Jul 23, 2009	50.56	51.11	49.95	50.93
4329	NYSE	MSM	Wed, Jul 22, 2009	50.24	51.15	50.17	50.65
4328	NYSE	MSM	Tue, Jul 21, 2009	50.20	50.86	49.71	50.42
4327	NYSE	MSM	Mon, Jul 20, 2009	49.71	50.59	49.71	50.36
4326	NYSE	MSM	Fri, Jul 17, 2009	50.26	50.77	49.46	49.71
4325	NYSE	MSM	Thu, Jul 16, 2009	49.68	50.49	49.43	50.26
4324	NYSE	MSM	Wed, Jul 15, 2009	48.63	50.00	48.45	49.80
4323	NYSE	MSM	Tue, Jul 14, 2009	48.50	48.63	47.65	48.52
4322	NYSE	MSM	Mon, Jul 13, 2009	46.14	48.61	46.00	48.50
4321	NYSE	MSM	Fri, Jul 10, 2009	45.94	45.98	45.18	45.84
4320	NYSE	MSM	Thu, Jul 9, 2009	44.01	46.02	43.93	45.84
4319	NYSE	MSM	Wed, Jul 8, 2009	44.45	45.06	43.43	43.85
4318	NYSE	MSM	Tue, Jul 7, 2009	46.02	46.42	44.37	44.41
4317	NYSE	MSM	Mon, Jul 6, 2009	46.43	46.56	45.14	45.96
4316	NYSE	MSM	Thu, Jul 2, 2009	48.12	48.20	46.50	46.50
4315	NYSE	MSM	Wed, Jul 1, 2009	47.99	49.00	47.99	48.78
4314	NYSE	MSM	Tue, Jun 30, 2009	47.41	48.48	47.41	48.09
4313	NYSE	MSM	Mon, Jun 29, 2009	46.56	48.13	46.52	47.68
4312	NYSE	MSM	Fri, Jun 26, 2009	45.01	46.58	44.99	46.49
4311	NYSE	MSM	Thu, Jun 25, 2009	44.19	45.40	44.17	45.40
4310	NYSE	MSM	Wed, Jun 24, 2009	43.61	44.32	43.33	44.10
4309	NYSE	MSM	Tue, Jun 23, 2009	43.92	44.19	43.02	43.09
4308	NYSE	MSM	Mon, Jun 22, 2009	45.74	45.84	43.43	43.46
4307	NYSE	MSM	Fri, Jun 19, 2009	45.46	46.20	45.30	46.20
4306	NYSE	MSM	Thu, Jun 18, 2009	44.10	45.00	44.00	44.84
4305	NYSE	MSM	Wed, Jun 17, 2009	43.84	44.50	43.05	44.26
4304	NYSE	MSM	Tue, Jun 16, 2009	45.52	45.55	43.87	43.95
4303	NYSE	MSM	Mon, Jun 15, 2009	45.28	45.83	44.63	45.08
4302	NYSE	MSM	Fri, Jun 12, 2009	45.22	46.24	44.69	45.88
4301	NYSE	MSM	Thu, Jun 11, 2009	44.46	45.34	44.13	44.20
4300	NYSE	MSM	Wed, Jun 10, 2009	45.43	45.43	43.33	44.20
4299	NYSE	MSM	Tue, Jun 9, 2009	45.83	45.87	44.79	44.91
4298	NYSE	MSM	Mon, Jun 8, 2009	45.76	45.99	44.87	45.49
4297	NYSE	MSM	Fri, Jun 5, 2009	46.84	47.13	45.48	45.97
4296	NYSE	MSM	Thu, Jun 4, 2009	46.82	46.95	45.81	46.53
4295	NYSE	MSM	Wed, Jun 3, 2009	46.50	47.39	45.95	46.40
4294	NYSE	MSM	Tue, Jun 2, 2009	46.14	47.71	46.00	47.06
4293	NYSE	MSM	Mon, Jun 1, 2009	44.28	47.21	44.28	46.22
4292	NYSE	MSM	Fri, May 29, 2009	43.52	43.54	42.41	43.54
4291	NYSE	MSM	Thu, May 28, 2009	42.20	43.31	41.70	43.26
4290	NYSE	MSM	Wed, May 27, 2009	43.91	44.17	41.77	41.86
4289	NYSE	MSM	Tue, May 26, 2009	42.20	44.56	42.13	44.08
4288	NYSE	MSM	Fri, May 22, 2009	42.02	43.22	41.54	42.06
4287	NYSE	MSM	Thu, May 21, 2009	41.74	42.22	41.00	41.87
4286	NYSE	MSM	Wed, May 20, 2009	43.81	43.89	41.35	41.73
4285	NYSE	MSM	Tue, May 19, 2009	43.75	44.50	42.90	43.33
4284	NYSE	MSM	Mon, May 18, 2009	42.33	44.46	42.11	44.25
4283	NYSE	MSM	Fri, May 15, 2009	42.47	42.64	41.22	41.88
4282	NYSE	MSM	Thu, May 14, 2009	42.85	43.48	42.35	42.57
4281	NYSE	MSM	Wed, May 13, 2009	44.72	45.03	42.58	42.78
4280	NYSE	MSM	Tue, May 12, 2009	48.02	50.36	44.09	45.60
4279	NYSE	MSM	Mon, May 11, 2009	50.88	51.69	50.31	50.48
4278	NYSE	MSM	Fri, May 8, 2009	49.48	51.89	48.75	51.78
4277	NYSE	MSM	Thu, May 7, 2009	51.49	51.50	48.60	48.75
4276	NYSE	MSM	Wed, May 6, 2009	51.97	52.00	49.89	51.11
4275	NYSE	MSM	Tue, May 5, 2009	51.73	52.33	50.13	50.79
4274	NYSE	MSM	Mon, May 4, 2009	49.86	52.11	49.62	51.97
4273	NYSE	MSM	Fri, May 1, 2009	49.23	50.00	48.77	49.55
4272	NYSE	MSM	Thu, Apr 30, 2009	50.00	50.76	48.88	49.23
4271	NYSE	MSM	Wed, Apr 29, 2009	47.77	49.85	47.16	49.74
4270	NYSE	MSM	Tue, Apr 28, 2009	47.17	48.24	46.60	47.18
4269	NYSE	MSM	Mon, Apr 27, 2009	48.50	49.32	47.68	47.86
4268	NYSE	MSM	Fri, Apr 24, 2009	48.75	50.20	48.10	49.47
4267	NYSE	MSM	Thu, Apr 23, 2009	47.95	48.74	46.35	48.37
4266	NYSE	MSM	Wed, Apr 22, 2009	48.33	50.66	47.70	47.85
4265	NYSE	MSM	Tue, Apr 21, 2009	46.29	49.35	46.01	49.34
4264	NYSE	MSM	Mon, Apr 20, 2009	47.94	48.39	46.57	46.65
4263	NYSE	MSM	Fri, Apr 17, 2009	48.75	49.68	47.73	49.31
4262	NYSE	MSM	Thu, Apr 16, 2009	48.81	49.00	47.14	48.58
4261	NYSE	MSM	Wed, Apr 15, 2009	47.85	48.72	46.54	48.44
4260	NYSE	MSM	Tue, Apr 14, 2009	47.25	48.84	47.25	47.69
4259	NYSE	MSM	Mon, Apr 13, 2009	46.78	48.12	46.05	47.96
4258	NYSE	MSM	Thu, Apr 9, 2009	44.83	47.40	44.83	47.40
4257	NYSE	MSM	Wed, Apr 8, 2009	43.60	43.96	42.66	43.59
4256	NYSE	MSM	Tue, Apr 7, 2009	44.81	45.20	43.00	43.05
4255	NYSE	MSM	Mon, Apr 6, 2009	45.53	45.95	44.60	45.67
4254	NYSE	MSM	Fri, Apr 3, 2009	44.67	45.86	44.06	45.86
4253	NYSE	MSM	Thu, Apr 2, 2009	44.66	44.82	43.80	44.53
4252	NYSE	MSM	Wed, Apr 1, 2009	42.81	43.60	42.34	43.39
4251	NYSE	MSM	Tue, Mar 31, 2009	41.28	44.73	41.06	43.31
4250	NYSE	MSM	Mon, Mar 30, 2009	39.25	41.03	38.68	40.51
4249	NYSE	MSM	Fri, Mar 27, 2009	42.38	42.62	40.58	40.67
4248	NYSE	MSM	Thu, Mar 26, 2009	42.85	43.38	41.83	43.17
4247	NYSE	MSM	Wed, Mar 25, 2009	41.00	42.88	40.89	42.87
4246	NYSE	MSM	Tue, Mar 24, 2009	40.00	42.31	39.08	40.66
4245	NYSE	MSM	Mon, Mar 23, 2009	38.74	40.86	38.47	40.83
4244	NYSE	MSM	Fri, Mar 20, 2009	38.04	38.20	36.72	37.35
4243	NYSE	MSM	Thu, Mar 19, 2009	38.44	38.67	36.79	37.53
4242	NYSE	MSM	Wed, Mar 18, 2009	34.84	38.04	34.37	38.04
4241	NYSE	MSM	Tue, Mar 17, 2009	34.43	34.90	33.85	34.85
4240	NYSE	MSM	Mon, Mar 16, 2009	35.80	36.27	34.42	34.57
4239	NYSE	MSM	Fri, Mar 13, 2009	35.90	35.95	34.93	35.32
4238	NYSE	MSM	Thu, Mar 12, 2009	33.81	36.57	33.40	36.06
4237	NYSE	MSM	Wed, Mar 11, 2009	33.00	34.32	32.40	33.90
4236	NYSE	MSM	Tue, Mar 10, 2009	30.49	32.98	30.20	32.90
4235	NYSE	MSM	Mon, Mar 9, 2009	29.89	30.51	29.35	29.88
4234	NYSE	MSM	Fri, Mar 6, 2009	31.77	32.27	29.13	30.00
4233	NYSE	MSM	Thu, Mar 5, 2009	31.81	32.78	31.05	31.45
4232	NYSE	MSM	Wed, Mar 4, 2009	32.17	33.36	32.00	32.72
4231	NYSE	MSM	Tue, Mar 3, 2009	33.18	33.47	31.26	31.75
4230	NYSE	MSM	Mon, Mar 2, 2009	32.44	33.39	31.48	32.63
4229	NYSE	MSM	Fri, Feb 27, 2009	33.28	34.92	32.91	32.94
4228	NYSE	MSM	Thu, Feb 26, 2009	34.88	35.53	34.19	34.62
4227	NYSE	MSM	Wed, Feb 25, 2009	34.88	35.59	33.67	34.54
4226	NYSE	MSM	Tue, Feb 24, 2009	32.69	35.23	32.51	35.10
4225	NYSE	MSM	Mon, Feb 23, 2009	34.00	34.18	32.04	32.08
4224	NYSE	MSM	Fri, Feb 20, 2009	33.05	34.57	31.94	33.91
4223	NYSE	MSM	Thu, Feb 19, 2009	35.05	35.05	33.30	33.78
4222	NYSE	MSM	Wed, Feb 18, 2009	35.51	35.51	34.05	34.57
4221	NYSE	MSM	Tue, Feb 17, 2009	35.71	35.97	34.56	35.02
4220	NYSE	MSM	Fri, Feb 13, 2009	37.50	37.74	36.31	36.41
4219	NYSE	MSM	Thu, Feb 12, 2009	38.00	38.03	36.06	37.51
4218	NYSE	MSM	Wed, Feb 11, 2009	36.36	37.60	35.68	36.35
4217	NYSE	MSM	Tue, Feb 10, 2009	38.12	38.50	35.76	36.00
4216	NYSE	MSM	Mon, Feb 9, 2009	39.25	39.94	37.76	38.38
4215	NYSE	MSM	Fri, Feb 6, 2009	37.04	39.56	37.00	39.51
4214	NYSE	MSM	Thu, Feb 5, 2009	35.66	38.15	35.54	37.19
4213	NYSE	MSM	Wed, Feb 4, 2009	34.95	36.83	34.95	35.85
4212	NYSE	MSM	Tue, Feb 3, 2009	35.02	35.12	33.69	34.89
4211	NYSE	MSM	Mon, Feb 2, 2009	34.82	35.00	33.45	34.60
4210	NYSE	MSM	Fri, Jan 30, 2009	36.53	37.00	34.78	35.04
4209	NYSE	MSM	Thu, Jan 29, 2009	36.87	37.50	36.14	36.23
4208	NYSE	MSM	Wed, Jan 28, 2009	35.75	37.64	35.45	37.53
4207	NYSE	MSM	Tue, Jan 27, 2009	35.20	35.81	34.70	35.10
4206	NYSE	MSM	Mon, Jan 26, 2009	36.10	37.16	34.50	35.17
4205	NYSE	MSM	Fri, Jan 23, 2009	33.68	35.89	33.68	35.71
4204	NYSE	MSM	Thu, Jan 22, 2009	34.15	36.03	33.64	34.83
4203	NYSE	MSM	Wed, Jan 21, 2009	33.47	35.25	32.82	35.12
4202	NYSE	MSM	Tue, Jan 20, 2009	37.54	37.54	32.66	32.82
4201	NYSE	MSM	Fri, Jan 16, 2009	37.93	38.68	36.69	38.24
4200	NYSE	MSM	Thu, Jan 15, 2009	37.51	38.47	34.81	37.50
4199	NYSE	MSM	Wed, Jan 14, 2009	38.16	38.45	36.88	37.53
4198	NYSE	MSM	Tue, Jan 13, 2009	38.07	39.79	37.75	39.16
4197	NYSE	MSM	Mon, Jan 12, 2009	39.67	39.78	38.09	38.48
4196	NYSE	MSM	Fri, Jan 9, 2009	40.50	41.00	39.27	39.78
4195	NYSE	MSM	Thu, Jan 8, 2009	42.67	42.67	41.17	41.65
4194	NYSE	MSM	Wed, Jan 7, 2009	45.85	45.85	42.10	42.63
4193	NYSE	MSM	Tue, Jan 6, 2009	47.27	48.41	46.27	47.35
4192	NYSE	MSM	Mon, Jan 5, 2009	46.14	47.32	45.39	46.94
4191	NYSE	MSM	Fri, Jan 2, 2009	45.84	46.63	45.19	45.70
4190	NYSE	MSM	Wed, Dec 31, 2008	45.25	47.22	45.22	45.85
4189	NYSE	MSM	Tue, Dec 30, 2008	42.66	45.42	42.28	45.40
4188	NYSE	MSM	Mon, Dec 29, 2008	42.77	43.02	41.88	42.42
4187	NYSE	MSM	Fri, Dec 26, 2008	42.41	42.92	42.03	42.54
4186	NYSE	MSM	Wed, Dec 24, 2008	42.78	42.91	41.76	42.06
4185	NYSE	MSM	Tue, Dec 23, 2008	45.67	45.97	42.37	43.06
4184	NYSE	MSM	Mon, Dec 22, 2008	46.70	47.08	43.68	43.86
4183	NYSE	MSM	Fri, Dec 19, 2008	44.71	47.65	44.58	46.32
4182	NYSE	MSM	Thu, Dec 18, 2008	46.37	47.39	43.66	43.85
4181	NYSE	MSM	Wed, Dec 17, 2008	44.94	46.76	44.09	46.15
4180	NYSE	MSM	Tue, Dec 16, 2008	42.50	46.39	42.08	45.39
4179	NYSE	MSM	Mon, Dec 15, 2008	42.19	42.26	40.68	41.66
4178	NYSE	MSM	Fri, Dec 12, 2008	39.68	42.19	39.68	41.89
4177	NYSE	MSM	Thu, Dec 11, 2008	41.83	43.12	40.70	40.98
4176	NYSE	MSM	Wed, Dec 10, 2008	41.41	42.47	41.16	42.20
4175	NYSE	MSM	Tue, Dec 9, 2008	42.14	43.19	39.88	40.94
4174	NYSE	MSM	Mon, Dec 8, 2008	43.98	45.24	42.33	42.71
4173	NYSE	MSM	Fri, Dec 5, 2008	40.25	43.48	39.15	43.37
4172	NYSE	MSM	Thu, Dec 4, 2008	40.78	43.25	40.21	41.11
4171	NYSE	MSM	Wed, Dec 3, 2008	37.58	41.56	37.41	41.12
4170	NYSE	MSM	Tue, Dec 2, 2008	39.59	39.59	36.81	38.85
4169	NYSE	MSM	Mon, Dec 1, 2008	41.64	42.09	38.42	38.54
4168	NYSE	MSM	Fri, Nov 28, 2008	42.50	43.01	41.47	43.01
4167	NYSE	MSM	Wed, Nov 26, 2008	38.80	43.34	38.76	42.88
4166	NYSE	MSM	Tue, Nov 25, 2008	38.03	40.43	37.28	40.12
4165	NYSE	MSM	Mon, Nov 24, 2008	35.02	37.95	34.32	37.16
4164	NYSE	MSM	Fri, Nov 21, 2008	32.16	33.97	30.42	33.88
4163	NYSE	MSM	Thu, Nov 20, 2008	33.38	33.91	30.63	31.32
4162	NYSE	MSM	Wed, Nov 19, 2008	36.25	36.66	33.43	33.51
4161	NYSE	MSM	Tue, Nov 18, 2008	38.35	38.98	35.37	36.80
4160	NYSE	MSM	Mon, Nov 17, 2008	38.81	39.27	37.72	38.02
4159	NYSE	MSM	Fri, Nov 14, 2008	41.55	42.29	38.87	38.87
4158	NYSE	MSM	Thu, Nov 13, 2008	43.15	43.15	40.74	42.37
4157	NYSE	MSM	Wed, Nov 12, 2008	41.80	43.69	41.80	42.98
4156	NYSE	MSM	Tue, Nov 11, 2008	42.47	43.46	41.71	42.65
4155	NYSE	MSM	Mon, Nov 10, 2008	45.63	45.92	42.58	43.00
4154	NYSE	MSM	Fri, Nov 7, 2008	44.96	45.56	43.47	45.16
4153	NYSE	MSM	Thu, Nov 6, 2008	44.26	45.63	43.61	44.51
4152	NYSE	MSM	Wed, Nov 5, 2008	45.40	47.00	44.42	44.83
4151	NYSE	MSM	Tue, Nov 4, 2008	42.96	46.58	42.96	45.95
4150	NYSE	MSM	Mon, Nov 3, 2008	44.76	44.76	41.73	42.02
4149	NYSE	MSM	Fri, Oct 31, 2008	43.15	45.73	41.72	43.65
4148	NYSE	MSM	Thu, Oct 30, 2008	41.83	43.50	41.25	43.46
4147	NYSE	MSM	Wed, Oct 29, 2008	38.93	42.09	38.05	40.65
4146	NYSE	MSM	Tue, Oct 28, 2008	36.23	39.10	34.38	39.01
4145	NYSE	MSM	Mon, Oct 27, 2008	38.23	38.81	35.05	35.05
4144	NYSE	MSM	Fri, Oct 24, 2008	39.73	40.64	38.37	38.37
4143	NYSE	MSM	Thu, Oct 23, 2008	43.50	43.50	38.90	41.36
4142	NYSE	MSM	Wed, Oct 22, 2008	45.50	45.97	42.15	43.10
4141	NYSE	MSM	Tue, Oct 21, 2008	45.75	47.10	45.29	46.17
4140	NYSE	MSM	Mon, Oct 20, 2008	47.49	47.50	45.11	46.50
4139	NYSE	MSM	Fri, Oct 17, 2008	42.77	46.23	42.72	45.19
4138	NYSE	MSM	Thu, Oct 16, 2008	40.81	44.34	38.85	44.13
4137	NYSE	MSM	Wed, Oct 15, 2008	42.76	43.62	40.22	40.22
4136	NYSE	MSM	Tue, Oct 14, 2008	45.00	45.69	42.86	43.81
4135	NYSE	MSM	Mon, Oct 13, 2008	44.02	44.02	41.12	43.90
4134	NYSE	MSM	Fri, Oct 10, 2008	36.46	41.64	35.26	40.45
4133	NYSE	MSM	Thu, Oct 9, 2008	43.58	43.81	37.05	38.44
4132	NYSE	MSM	Wed, Oct 8, 2008	41.62	45.30	40.34	43.11
4131	NYSE	MSM	Tue, Oct 7, 2008	44.40	45.34	42.90	42.90
4130	NYSE	MSM	Mon, Oct 6, 2008	46.93	47.86	42.50	44.33
4129	NYSE	MSM	Fri, Oct 3, 2008	49.86	50.00	48.39	48.65
4128	NYSE	MSM	Thu, Oct 2, 2008	48.79	49.48	47.79	48.86
4127	NYSE	MSM	Wed, Oct 1, 2008	49.90	50.00	47.91	49.29
4126	NYSE	MSM	Tue, Sep 30, 2008	48.48	50.28	44.48	49.90
4125	NYSE	MSM	Mon, Sep 29, 2008	45.55	46.48	44.07	45.77
4124	NYSE	MSM	Fri, Sep 26, 2008	43.70	46.49	43.38	46.42
4123	NYSE	MSM	Thu, Sep 25, 2008	45.69	46.50	44.26	45.44
4122	NYSE	MSM	Wed, Sep 24, 2008	46.05	49.31	45.25	48.21
4121	NYSE	MSM	Tue, Sep 23, 2008	48.10	49.00	46.12	46.50
4120	NYSE	MSM	Mon, Sep 22, 2008	50.00	51.10	48.74	49.20
4119	NYSE	MSM	Fri, Sep 19, 2008	51.86	60.61	47.00	51.00
4118	NYSE	MSM	Thu, Sep 18, 2008	42.75	46.19	39.75	45.85
4117	NYSE	MSM	Wed, Sep 17, 2008	43.25	43.25	39.75	41.78
4116	NYSE	MSM	Tue, Sep 16, 2008	39.47	43.65	39.47	43.65
4115	NYSE	MSM	Mon, Sep 15, 2008	40.10	42.65	40.04	41.03
4114	NYSE	MSM	Fri, Sep 12, 2008	40.80	42.02	40.38	41.92
4113	NYSE	MSM	Thu, Sep 11, 2008	40.26	41.70	39.61	41.01
4112	NYSE	MSM	Wed, Sep 10, 2008	41.63	41.88	40.84	40.90
4111	NYSE	MSM	Tue, Sep 9, 2008	40.58	41.37	39.13	39.13
4110	NYSE	MSM	Mon, Sep 8, 2008	42.50	43.21	40.42	41.08
4109	NYSE	MSM	Fri, Sep 5, 2008	39.33	40.77	38.71	40.52
4108	NYSE	MSM	Thu, Sep 4, 2008	41.00	41.54	39.52	39.81
4107	NYSE	MSM	Wed, Sep 3, 2008	41.03	41.69	40.78	41.60
4106	NYSE	MSM	Tue, Sep 2, 2008	41.87	41.87	40.59	41.23
4105	NYSE	MSM	Fri, Aug 29, 2008	40.51	41.29	39.96	40.87
4104	NYSE	MSM	Thu, Aug 28, 2008	39.71	41.51	39.68	41.05
4103	NYSE	MSM	Wed, Aug 27, 2008	39.07	39.99	38.69	39.52
4102	NYSE	MSM	Tue, Aug 26, 2008	38.66	39.21	38.03	39.03
4101	NYSE	MSM	Mon, Aug 25, 2008	38.96	39.31	38.37	38.64
4100	NYSE	MSM	Fri, Aug 22, 2008	39.36	39.65	38.69	39.35
4099	NYSE	MSM	Thu, Aug 21, 2008	38.40	39.16	38.10	38.74
4098	NYSE	MSM	Wed, Aug 20, 2008	39.00	39.46	37.97	38.97
4097	NYSE	MSM	Tue, Aug 19, 2008	38.83	39.37	38.50	39.00
4096	NYSE	MSM	Mon, Aug 18, 2008	40.60	40.60	39.08	39.46
4095	NYSE	MSM	Fri, Aug 15, 2008	40.97	42.09	39.96	40.60
4094	NYSE	MSM	Thu, Aug 14, 2008	40.45	41.44	39.96	40.56
4093	NYSE	MSM	Wed, Aug 13, 2008	41.11	41.22	39.51	40.47
4092	NYSE	MSM	Tue, Aug 12, 2008	40.43	41.59	39.50	40.74
4091	NYSE	MSM	Mon, Aug 11, 2008	41.40	44.11	41.26	42.05
4090	NYSE	MSM	Fri, Aug 8, 2008	40.15	42.30	40.01	41.56
4089	NYSE	MSM	Thu, Aug 7, 2008	40.50	41.20	39.59	39.78
4088	NYSE	MSM	Wed, Aug 6, 2008	41.73	41.80	40.87	41.28
4087	NYSE	MSM	Tue, Aug 5, 2008	41.25	42.22	40.53	41.98
4086	NYSE	MSM	Mon, Aug 4, 2008	40.68	41.58	39.44	40.50
4085	NYSE	MSM	Fri, Aug 1, 2008	41.70	42.25	40.92	41.42
4084	NYSE	MSM	Thu, Jul 31, 2008	40.31	43.13	40.04	42.11
4083	NYSE	MSM	Wed, Jul 30, 2008	41.36	42.16	39.76	41.00
4082	NYSE	MSM	Tue, Jul 29, 2008	41.17	43.09	40.82	42.75
4081	NYSE	MSM	Mon, Jul 28, 2008	41.80	42.07	40.41	40.62
4080	NYSE	MSM	Fri, Jul 25, 2008	41.08	42.20	40.08	41.91
4079	NYSE	MSM	Thu, Jul 24, 2008	41.75	42.44	40.30	40.60
4078	NYSE	MSM	Wed, Jul 23, 2008	40.40	42.67	39.77	41.75
4077	NYSE	MSM	Tue, Jul 22, 2008	37.14	40.77	37.00	40.76
4076	NYSE	MSM	Mon, Jul 21, 2008	38.73	39.21	37.67	38.19
4075	NYSE	MSM	Fri, Jul 18, 2008	38.65	39.23	37.38	38.71
4074	NYSE	MSM	Thu, Jul 17, 2008	39.94	40.38	37.64	38.60
4073	NYSE	MSM	Wed, Jul 16, 2008	34.98	39.14	34.48	38.83
4072	NYSE	MSM	Tue, Jul 15, 2008	32.78	35.25	31.56	34.70
4071	NYSE	MSM	Mon, Jul 14, 2008	35.48	35.50	32.70	33.27
4070	NYSE	MSM	Fri, Jul 11, 2008	33.78	36.17	32.98	35.11
4069	NYSE	MSM	Thu, Jul 10, 2008	33.83	34.98	33.52	34.15
4068	NYSE	MSM	Wed, Jul 9, 2008	35.76	36.60	33.79	33.92
4067	NYSE	MSM	Tue, Jul 8, 2008	33.92	35.77	33.33	35.76
4066	NYSE	MSM	Mon, Jul 7, 2008	33.73	34.40	32.92	33.73
4065	NYSE	MSM	Thu, Jul 3, 2008	35.26	35.26	33.19	33.35
4064	NYSE	MSM	Wed, Jul 2, 2008	34.69	36.00	34.69	35.05
4063	NYSE	MSM	Tue, Jul 1, 2008	33.95	34.90	32.38	34.65
4062	NYSE	MSM	Mon, Jun 30, 2008	34.83	35.82	34.31	34.39
4061	NYSE	MSM	Fri, Jun 27, 2008	36.05	36.38	34.44	35.25
4060	NYSE	MSM	Thu, Jun 26, 2008	36.96	37.91	36.11	36.27
4059	NYSE	MSM	Wed, Jun 25, 2008	35.88	38.43	35.86	37.49
4058	NYSE	MSM	Tue, Jun 24, 2008	36.18	37.70	35.80	35.93
4057	NYSE	MSM	Mon, Jun 23, 2008	37.33	38.08	36.54	36.79
4056	NYSE	MSM	Fri, Jun 20, 2008	37.29	38.27	36.87	37.03
4055	NYSE	MSM	Thu, Jun 19, 2008	38.02	38.33	36.84	37.59
4054	NYSE	MSM	Wed, Jun 18, 2008	37.64	38.64	36.87	37.89
4053	NYSE	MSM	Tue, Jun 17, 2008	39.62	39.62	37.61	37.69
4052	NYSE	MSM	Mon, Jun 16, 2008	38.85	39.71	38.31	39.45
4051	NYSE	MSM	Fri, Jun 13, 2008	37.66	38.88	37.24	38.60
4050	NYSE	MSM	Thu, Jun 12, 2008	55.27	58.00	55.27	55.77
4049	NYSE	MSM	Wed, Jun 11, 2008	55.18	55.86	54.58	54.58
4048	NYSE	MSM	Tue, Jun 10, 2008	53.68	55.97	53.37	55.43
4047	NYSE	MSM	Mon, Jun 9, 2008	55.03	55.74	53.89	54.30
4046	NYSE	MSM	Fri, Jun 6, 2008	55.80	56.79	54.43	54.43
4045	NYSE	MSM	Thu, Jun 5, 2008	55.79	57.48	55.79	57.00
4044	NYSE	MSM	Wed, Jun 4, 2008	55.21	57.47	54.81	55.68
4043	NYSE	MSM	Tue, Jun 3, 2008	54.78	56.15	53.75	55.21
4042	NYSE	MSM	Mon, Jun 2, 2008	56.44	56.72	52.40	54.38
4041	NYSE	MSM	Fri, May 30, 2008	57.31	57.99	56.90	57.09
4040	NYSE	MSM	Thu, May 29, 2008	56.87	59.45	56.46	57.14
4039	NYSE	MSM	Wed, May 28, 2008	56.40	56.99	55.07	56.93
4038	NYSE	MSM	Tue, May 27, 2008	54.74	56.51	54.54	55.94
4037	NYSE	MSM	Fri, May 23, 2008	55.48	56.10	53.90	54.74
4036	NYSE	MSM	Thu, May 22, 2008	53.93	56.44	53.62	55.85
4035	NYSE	MSM	Wed, May 21, 2008	55.21	56.21	53.60	54.03
4034	NYSE	MSM	Tue, May 20, 2008	55.91	56.74	54.34	55.28
4033	NYSE	MSM	Mon, May 19, 2008	55.23	57.96	55.23	56.07
4032	NYSE	MSM	Fri, May 16, 2008	55.61	55.61	54.01	55.14
4031	NYSE	MSM	Thu, May 15, 2008	53.22	55.34	52.84	55.20
4030	NYSE	MSM	Wed, May 14, 2008	52.33	54.64	52.10	53.32
4029	NYSE	MSM	Tue, May 13, 2008	53.20	53.28	51.88	52.13
4028	NYSE	MSM	Mon, May 12, 2008	49.15	54.79	49.15	52.82
4027	NYSE	MSM	Fri, May 9, 2008	45.59	47.76	45.58	46.90
4026	NYSE	MSM	Thu, May 8, 2008	46.65	47.70	45.98	46.48
4025	NYSE	MSM	Wed, May 7, 2008	48.17	48.75	46.36	46.36
4024	NYSE	MSM	Tue, May 6, 2008	49.14	49.14	47.56	48.02
4023	NYSE	MSM	Mon, May 5, 2008	48.40	49.83	48.00	49.34
4022	NYSE	MSM	Fri, May 2, 2008	48.59	49.64	47.84	48.20
4021	NYSE	MSM	Thu, May 1, 2008	47.19	48.77	46.94	48.34
4020	NYSE	MSM	Wed, Apr 30, 2008	48.04	48.90	46.93	47.27
4019	NYSE	MSM	Tue, Apr 29, 2008	47.41	48.22	47.07	47.81
4018	NYSE	MSM	Mon, Apr 28, 2008	45.95	48.44	45.95	47.36
4017	NYSE	MSM	Fri, Apr 25, 2008	46.55	47.73	45.05	46.68
4016	NYSE	MSM	Thu, Apr 24, 2008	45.01	47.00	44.41	46.27
4015	NYSE	MSM	Wed, Apr 23, 2008	44.74	45.04	43.69	44.97
4014	NYSE	MSM	Tue, Apr 22, 2008	44.58	45.04	43.31	44.64
4013	NYSE	MSM	Mon, Apr 21, 2008	44.58	44.89	43.55	44.87
4012	NYSE	MSM	Fri, Apr 18, 2008	45.17	45.62	44.51	45.08
4011	NYSE	MSM	Thu, Apr 17, 2008	45.81	45.81	43.92	44.80
4010	NYSE	MSM	Wed, Apr 16, 2008	44.46	46.03	44.32	45.92
4009	NYSE	MSM	Tue, Apr 15, 2008	43.12	43.79	42.18	43.70
4008	NYSE	MSM	Mon, Apr 14, 2008	43.00	43.95	42.54	42.99
4007	NYSE	MSM	Fri, Apr 11, 2008	45.00	45.00	42.91	43.17
4006	NYSE	MSM	Thu, Apr 10, 2008	44.98	46.63	44.13	45.51
4005	NYSE	MSM	Wed, Apr 9, 2008	46.57	46.67	44.61	44.90
4004	NYSE	MSM	Tue, Apr 8, 2008	46.96	47.23	45.72	46.41
4003	NYSE	MSM	Mon, Apr 7, 2008	46.07	47.27	45.50	47.01
4002	NYSE	MSM	Fri, Apr 4, 2008	46.07	46.36	44.70	45.63
4001	NYSE	MSM	Thu, Apr 3, 2008	46.45	47.75	45.21	46.44
4000	NYSE	MSM	Wed, Apr 2, 2008	46.56	47.95	46.09	47.01
3999	NYSE	MSM	Tue, Apr 1, 2008	45.31	47.71	45.31	46.90
3998	NYSE	MSM	Mon, Mar 31, 2008	43.70	46.00	42.74	44.90
3997	NYSE	MSM	Fri, Mar 28, 2008	43.71	45.14	42.31	44.03
3996	NYSE	MSM	Thu, Mar 27, 2008	46.53	46.87	43.79	43.93
3995	NYSE	MSM	Wed, Mar 26, 2008	46.54	47.26	45.10	46.85
3994	NYSE	MSM	Tue, Mar 25, 2008	46.63	47.50	45.19	47.19
3993	NYSE	MSM	Mon, Mar 24, 2008	46.35	48.21	46.18	46.74
3992	NYSE	MSM	Thu, Mar 20, 2008	43.61	47.01	42.89	46.62
3991	NYSE	MSM	Wed, Mar 19, 2008	45.09	45.10	42.50	42.56
3990	NYSE	MSM	Tue, Mar 18, 2008	42.30	45.11	42.05	44.89
3989	NYSE	MSM	Mon, Mar 17, 2008	39.00	41.36	37.64	40.31
3988	NYSE	MSM	Fri, Mar 14, 2008	42.83	42.83	39.08	40.75
3987	NYSE	MSM	Thu, Mar 13, 2008	39.50	42.96	38.74	42.38
3986	NYSE	MSM	Wed, Mar 12, 2008	42.29	43.26	40.00	40.29
3985	NYSE	MSM	Tue, Mar 11, 2008	38.35	42.53	38.35	42.53
3984	NYSE	MSM	Mon, Mar 10, 2008	40.98	41.11	37.00	37.20
3983	NYSE	MSM	Fri, Mar 7, 2008	39.72	42.73	39.47	40.90
3982	NYSE	MSM	Thu, Mar 6, 2008	42.50	43.10	40.50	40.56
3981	NYSE	MSM	Wed, Mar 5, 2008	44.50	45.19	42.75	42.93
3980	NYSE	MSM	Tue, Mar 4, 2008	44.10	46.47	43.99	46.07
3979	NYSE	MSM	Mon, Mar 3, 2008	43.53	45.22	42.80	44.64
3978	NYSE	MSM	Fri, Feb 29, 2008	45.86	45.86	43.32	43.59
3977	NYSE	MSM	Thu, Feb 28, 2008	48.31	48.31	45.93	46.51
3976	NYSE	MSM	Wed, Feb 27, 2008	47.08	49.00	46.96	49.00
3975	NYSE	MSM	Tue, Feb 26, 2008	47.11	48.99	47.11	47.63
3974	NYSE	MSM	Mon, Feb 25, 2008	45.26	47.84	44.59	47.53
3973	NYSE	MSM	Fri, Feb 22, 2008	45.80	45.95	43.95	45.34
3972	NYSE	MSM	Thu, Feb 21, 2008	48.61	49.31	45.69	45.91
3971	NYSE	MSM	Wed, Feb 20, 2008	45.97	49.57	45.97	48.92
3970	NYSE	MSM	Tue, Feb 19, 2008	46.77	48.17	45.95	46.10
3969	NYSE	MSM	Fri, Feb 15, 2008	46.85	47.65	45.13	46.06
3968	NYSE	MSM	Thu, Feb 14, 2008	47.86	48.45	46.37	47.21
3967	NYSE	MSM	Wed, Feb 13, 2008	48.00	48.31	46.92	47.84
3966	NYSE	MSM	Tue, Feb 12, 2008	46.45	48.31	46.19	47.90
3965	NYSE	MSM	Mon, Feb 11, 2008	41.33	42.62	40.62	42.59
3964	NYSE	MSM	Fri, Feb 8, 2008	42.63	42.69	40.63	41.18
3963	NYSE	MSM	Thu, Feb 7, 2008	41.15	43.22	41.15	42.66
3962	NYSE	MSM	Wed, Feb 6, 2008	42.37	42.51	41.16	41.30
3961	NYSE	MSM	Tue, Feb 5, 2008	43.20	43.65	41.08	41.94
3960	NYSE	MSM	Mon, Feb 4, 2008	44.24	44.55	43.50	44.18
3959	NYSE	MSM	Fri, Feb 1, 2008	43.54	44.98	42.41	44.60
3958	NYSE	MSM	Thu, Jan 31, 2008	42.30	45.19	42.30	43.62
3957	NYSE	MSM	Wed, Jan 30, 2008	42.54	44.48	41.36	43.13
3956	NYSE	MSM	Tue, Jan 29, 2008	41.11	42.90	40.37	42.85
3955	NYSE	MSM	Mon, Jan 28, 2008	40.08	40.94	39.13	40.94
3954	NYSE	MSM	Fri, Jan 25, 2008	42.16	42.48	39.80	40.25
3953	NYSE	MSM	Thu, Jan 24, 2008	41.99	42.94	40.85	41.48
3952	NYSE	MSM	Wed, Jan 23, 2008	39.00	42.14	38.70	41.92
3951	NYSE	MSM	Tue, Jan 22, 2008	38.62	41.35	38.50	39.93
3950	NYSE	MSM	Fri, Jan 18, 2008	41.12	42.09	38.93	40.15
3949	NYSE	MSM	Thu, Jan 17, 2008	43.00	43.75	40.88	41.12
3948	NYSE	MSM	Wed, Jan 16, 2008	40.14	44.31	40.14	42.88
3947	NYSE	MSM	Tue, Jan 15, 2008	41.90	41.91	39.92	40.03
3946	NYSE	MSM	Mon, Jan 14, 2008	42.55	43.16	42.52	42.65
3945	NYSE	MSM	Fri, Jan 11, 2008	42.63	43.32	41.47	42.35
3944	NYSE	MSM	Thu, Jan 10, 2008	41.09	44.09	41.00	43.05
3943	NYSE	MSM	Wed, Jan 9, 2008	42.44	42.50	41.00	41.83
3942	NYSE	MSM	Tue, Jan 8, 2008	45.49	46.18	42.68	42.71
3941	NYSE	MSM	Mon, Jan 7, 2008	46.23	47.03	45.00	45.49
3940	NYSE	MSM	Fri, Jan 4, 2008	48.47	48.68	45.65	45.93
3939	NYSE	MSM	Thu, Jan 3, 2008	50.73	51.40	48.80	48.85
3938	NYSE	MSM	Wed, Jan 2, 2008	52.29	52.53	50.50	50.73
3937	NYSE	MSM	Mon, Dec 31, 2007	53.46	53.46	51.47	52.57
3936	NYSE	MSM	Fri, Dec 28, 2007	54.25	54.25	53.34	53.71
3935	NYSE	MSM	Thu, Dec 27, 2007	53.76	54.03	53.30	53.71
3934	NYSE	MSM	Wed, Dec 26, 2007	53.50	54.29	53.05	53.87
3933	NYSE	MSM	Mon, Dec 24, 2007	52.35	54.30	51.80	53.74
3932	NYSE	MSM	Fri, Dec 21, 2007	51.85	53.49	50.93	52.49
3931	NYSE	MSM	Thu, Dec 20, 2007	49.65	50.48	48.67	50.43
3930	NYSE	MSM	Wed, Dec 19, 2007	48.02	49.42	47.72	48.95
3929	NYSE	MSM	Tue, Dec 18, 2007	46.52	48.40	46.27	47.99
3928	NYSE	MSM	Mon, Dec 17, 2007	46.57	47.45	45.92	46.04
3927	NYSE	MSM	Fri, Dec 14, 2007	47.47	48.00	46.60	46.98
3926	NYSE	MSM	Thu, Dec 13, 2007	48.34	48.67	46.68	48.32
3925	NYSE	MSM	Wed, Dec 12, 2007	49.11	50.62	47.49	49.32
3924	NYSE	MSM	Tue, Dec 11, 2007	51.06	51.06	47.64	47.86
3923	NYSE	MSM	Mon, Dec 10, 2007	49.61	51.07	49.36	50.56
3922	NYSE	MSM	Fri, Dec 7, 2007	49.27	49.99	48.67	49.59
3921	NYSE	MSM	Thu, Dec 6, 2007	46.57	49.14	46.44	48.92
3920	NYSE	MSM	Wed, Dec 5, 2007	45.27	46.72	45.27	46.57
3919	NYSE	MSM	Tue, Dec 4, 2007	45.29	45.29	44.05	44.70
3918	NYSE	MSM	Mon, Dec 3, 2007	46.28	46.59	45.30	45.50
3917	NYSE	MSM	Fri, Nov 30, 2007	47.74	48.48	46.18	46.55
3916	NYSE	MSM	Thu, Nov 29, 2007	48.19	48.19	46.28	47.26
3915	NYSE	MSM	Wed, Nov 28, 2007	46.30	48.33	46.30	48.19
3914	NYSE	MSM	Tue, Nov 27, 2007	44.70	46.40	44.70	46.30
3913	NYSE	MSM	Mon, Nov 26, 2007	47.00	47.15	44.60	44.72
3912	NYSE	MSM	Fri, Nov 23, 2007	46.90	48.13	46.61	47.00
3911	NYSE	MSM	Wed, Nov 21, 2007	46.03	46.97	44.57	46.37
3910	NYSE	MSM	Tue, Nov 20, 2007	45.86	46.48	44.30	46.14
3909	NYSE	MSM	Mon, Nov 19, 2007	47.13	47.16	44.80	45.86
3908	NYSE	MSM	Fri, Nov 16, 2007	48.95	48.96	46.80	47.81
3907	NYSE	MSM	Thu, Nov 15, 2007	50.31	50.31	47.81	48.50
3906	NYSE	MSM	Wed, Nov 14, 2007	51.12	51.25	49.83	50.32
3905	NYSE	MSM	Tue, Nov 13, 2007	48.66	50.02	48.20	49.88
3904	NYSE	MSM	Mon, Nov 12, 2007	47.13	49.19	47.07	48.29
3903	NYSE	MSM	Fri, Nov 9, 2007	46.89	48.20	45.02	47.10
3902	NYSE	MSM	Thu, Nov 8, 2007	47.35	48.25	45.73	46.99
3901	NYSE	MSM	Wed, Nov 7, 2007	51.49	51.49	46.83	47.00
3900	NYSE	MSM	Tue, Nov 6, 2007	48.00	51.59	48.00	51.42
3899	NYSE	MSM	Mon, Nov 5, 2007	51.00	51.40	48.27	48.49
3898	NYSE	MSM	Fri, Nov 2, 2007	54.00	54.15	51.54	53.32
3897	NYSE	MSM	Thu, Nov 1, 2007	55.70	55.85	52.85	53.12
3896	NYSE	MSM	Wed, Oct 31, 2007	56.09	57.59	55.50	56.75
3895	NYSE	MSM	Tue, Oct 30, 2007	56.54	56.77	55.35	56.09
3894	NYSE	MSM	Mon, Oct 29, 2007	57.11	57.38	56.55	56.75
3893	NYSE	MSM	Fri, Oct 26, 2007	57.26	59.12	57.11	57.11
3892	NYSE	MSM	Thu, Oct 25, 2007	56.75	57.04	56.12	56.59
3891	NYSE	MSM	Wed, Oct 24, 2007	56.35	56.84	54.33	56.75
3890	NYSE	MSM	Tue, Oct 23, 2007	56.75	56.88	55.84	56.73
3889	NYSE	MSM	Mon, Oct 22, 2007	55.50	57.15	55.30	56.53
3888	NYSE	MSM	Fri, Oct 19, 2007	58.63	58.71	56.07	56.32
3887	NYSE	MSM	Thu, Oct 18, 2007	59.07	59.12	58.35	58.85
3886	NYSE	MSM	Wed, Oct 17, 2007	59.41	59.57	58.35	59.20
3885	NYSE	MSM	Tue, Oct 16, 2007	58.93	59.29	58.40	58.74
3884	NYSE	MSM	Mon, Oct 15, 2007	60.87	60.87	58.36	59.33
3883	NYSE	MSM	Fri, Oct 12, 2007	61.94	62.31	60.05	60.95
3882	NYSE	MSM	Thu, Oct 11, 2007	62.02	63.48	61.18	62.06
3881	NYSE	MSM	Wed, Oct 10, 2007	61.75	61.75	59.98	61.41
3880	NYSE	MSM	Tue, Oct 9, 2007	60.36	62.00	59.67	61.75
3879	NYSE	MSM	Mon, Oct 8, 2007	60.15	61.62	59.83	60.30
3878	NYSE	MSM	Fri, Oct 5, 2007	59.99	60.47	59.78	60.16
3877	NYSE	MSM	Thu, Oct 4, 2007	59.61	60.05	58.91	59.50
3876	NYSE	MSM	Wed, Oct 3, 2007	59.71	60.50	59.13	59.60
3875	NYSE	MSM	Tue, Oct 2, 2007	58.93	60.94	58.79	59.66
3874	NYSE	MSM	Mon, Oct 1, 2007	57.56	58.90	57.19	58.88
3873	NYSE	MSM	Fri, Sep 28, 2007	57.80	58.25	56.99	57.84
3872	NYSE	MSM	Thu, Sep 27, 2007	58.78	59.01	57.12	57.91
3871	NYSE	MSM	Wed, Sep 26, 2007	58.37	59.26	58.09	58.77
3870	NYSE	MSM	Tue, Sep 25, 2007	57.18	58.43	56.89	57.89
3869	NYSE	MSM	Mon, Sep 24, 2007	59.15	59.60	57.19	57.54
3868	NYSE	MSM	Fri, Sep 21, 2007	57.38	59.39	56.73	59.16
3867	NYSE	MSM	Thu, Sep 20, 2007	56.05	57.99	55.67	56.84
3866	NYSE	MSM	Wed, Sep 19, 2007	53.96	56.20	53.85	55.90
3865	NYSE	MSM	Tue, Sep 18, 2007	52.01	53.70	51.70	53.15
3864	NYSE	MSM	Mon, Sep 17, 2007	52.72	52.72	51.69	51.82
3863	NYSE	MSM	Fri, Sep 14, 2007	52.28	53.23	51.53	52.73
3862	NYSE	MSM	Thu, Sep 13, 2007	52.72	53.54	52.08	52.70
3861	NYSE	MSM	Wed, Sep 12, 2007	52.12	53.06	51.93	52.13
3860	NYSE	MSM	Tue, Sep 11, 2007	51.51	53.18	51.51	52.12
3859	NYSE	MSM	Mon, Sep 10, 2007	52.05	52.50	50.03	51.42
3858	NYSE	MSM	Fri, Sep 7, 2007	51.76	52.14	51.24	51.63
3857	NYSE	MSM	Thu, Sep 6, 2007	51.74	53.50	51.40	53.08
3856	NYSE	MSM	Wed, Sep 5, 2007	54.25	54.40	51.54	51.78
3855	NYSE	MSM	Tue, Sep 4, 2007	54.54	55.66	54.45	55.09
3854	NYSE	MSM	Fri, Aug 31, 2007	55.44	55.46	53.93	54.14
3853	NYSE	MSM	Thu, Aug 30, 2007	52.74	55.00	52.74	53.57
3852	NYSE	MSM	Wed, Aug 29, 2007	52.50	54.15	52.50	53.86
3851	NYSE	MSM	Tue, Aug 28, 2007	53.90	53.90	52.00	52.68
3850	NYSE	MSM	Mon, Aug 27, 2007	55.18	55.78	54.17	54.74
3849	NYSE	MSM	Fri, Aug 24, 2007	54.12	55.57	54.12	55.46
3848	NYSE	MSM	Thu, Aug 23, 2007	56.50	57.06	53.50	54.46
3847	NYSE	MSM	Wed, Aug 22, 2007	55.54	57.10	55.54	56.06
3846	NYSE	MSM	Tue, Aug 21, 2007	54.95	56.00	54.38	54.90
3845	NYSE	MSM	Mon, Aug 20, 2007	54.89	55.08	52.95	54.95
3844	NYSE	MSM	Fri, Aug 17, 2007	56.00	56.85	53.46	54.54
3843	NYSE	MSM	Thu, Aug 16, 2007	54.49	54.59	48.77	54.59
3842	NYSE	MSM	Wed, Aug 15, 2007	55.00	57.31	54.35	54.59
3841	NYSE	MSM	Tue, Aug 14, 2007	56.68	57.50	54.38	55.36
3840	NYSE	MSM	Mon, Aug 13, 2007	59.00	59.07	54.82	56.68
3839	NYSE	MSM	Fri, Aug 10, 2007	57.40	59.50	52.48	57.77
3838	NYSE	MSM	Thu, Aug 9, 2007	58.26	61.87	57.30	59.00
3837	NYSE	MSM	Wed, Aug 8, 2007	55.28	60.49	55.15	58.79
3836	NYSE	MSM	Tue, Aug 7, 2007	51.71	55.74	51.57	54.01
3835	NYSE	MSM	Mon, Aug 6, 2007	50.63	52.67	49.54	52.16
3834	NYSE	MSM	Fri, Aug 3, 2007	54.15	55.77	51.01	51.13
3833	NYSE	MSM	Thu, Aug 2, 2007	53.75	55.53	53.75	54.05
3832	NYSE	MSM	Wed, Aug 1, 2007	54.10	55.55	52.40	53.65
3831	NYSE	MSM	Tue, Jul 31, 2007	57.04	57.48	55.02	55.27
3830	NYSE	MSM	Mon, Jul 30, 2007	55.25	56.30	53.91	56.04
3829	NYSE	MSM	Fri, Jul 27, 2007	55.70	57.24	54.65	55.28
3828	NYSE	MSM	Thu, Jul 26, 2007	56.80	57.68	55.64	55.99
3827	NYSE	MSM	Wed, Jul 25, 2007	56.45	58.27	56.30	58.10
3826	NYSE	MSM	Tue, Jul 24, 2007	56.73	56.75	55.31	55.98
3825	NYSE	MSM	Mon, Jul 23, 2007	58.27	59.09	57.70	57.76
3824	NYSE	MSM	Fri, Jul 20, 2007	60.07	60.07	57.33	58.16
3823	NYSE	MSM	Thu, Jul 19, 2007	60.89	61.00	60.00	60.20
3822	NYSE	MSM	Wed, Jul 18, 2007	60.27	60.68	59.69	60.32
3821	NYSE	MSM	Tue, Jul 17, 2007	59.94	62.04	59.94	61.08
3820	NYSE	MSM	Mon, Jul 16, 2007	59.55	60.18	59.40	59.58
3819	NYSE	MSM	Fri, Jul 13, 2007	60.00	60.78	59.74	59.97
3818	NYSE	MSM	Thu, Jul 12, 2007	59.45	60.25	59.25	60.20
3817	NYSE	MSM	Wed, Jul 11, 2007	57.05	58.93	56.96	58.76
3816	NYSE	MSM	Tue, Jul 10, 2007	58.60	59.00	56.83	57.05
3815	NYSE	MSM	Mon, Jul 9, 2007	60.01	60.26	59.25	59.45
3814	NYSE	MSM	Fri, Jul 6, 2007	59.91	59.91	58.79	59.78
3813	NYSE	MSM	Thu, Jul 5, 2007	60.19	60.66	59.25	60.05
3812	NYSE	MSM	Tue, Jul 3, 2007	60.35	60.50	59.75	60.25
3811	NYSE	MSM	Mon, Jul 2, 2007	59.05	60.70	58.75	60.35
3810	NYSE	MSM	Fri, Jun 29, 2007	60.58	61.02	58.55	58.89
3809	NYSE	MSM	Thu, Jun 28, 2007	60.27	60.72	59.33	60.24
3808	NYSE	MSM	Wed, Jun 27, 2007	58.87	60.47	58.13	60.47
3807	NYSE	MSM	Tue, Jun 26, 2007	59.88	60.80	59.42	59.55
3806	NYSE	MSM	Mon, Jun 25, 2007	59.60	59.60	59.00	59.35
3805	NYSE	MSM	Fri, Jun 22, 2007	59.55	60.14	58.00	59.60
3804	NYSE	MSM	Thu, Jun 21, 2007	59.82	59.96	58.07	59.53
3803	NYSE	MSM	Wed, Jun 20, 2007	60.24	60.50	59.72	59.83
3802	NYSE	MSM	Tue, Jun 19, 2007	60.15	60.24	59.04	59.99
3801	NYSE	MSM	Mon, Jun 18, 2007	60.85	61.17	59.97	60.34
3800	NYSE	MSM	Fri, Jun 15, 2007	61.60	61.60	60.15	60.33
3799	NYSE	MSM	Thu, Jun 14, 2007	58.52	60.25	58.08	59.69
3798	NYSE	MSM	Wed, Jun 13, 2007	56.70	58.76	56.03	58.52
3797	NYSE	MSM	Tue, Jun 12, 2007	57.05	57.30	56.38	56.55
3796	NYSE	MSM	Mon, Jun 11, 2007	57.38	58.16	56.55	57.30
3795	NYSE	MSM	Fri, Jun 8, 2007	56.45	57.50	56.35	57.38
3794	NYSE	MSM	Thu, Jun 7, 2007	58.74	58.86	56.32	56.55
3793	NYSE	MSM	Wed, Jun 6, 2007	59.11	59.40	58.36	58.99
3792	NYSE	MSM	Tue, Jun 5, 2007	59.66	60.05	59.03	59.72
3791	NYSE	MSM	Mon, Jun 4, 2007	59.74	60.33	58.84	59.84
3790	NYSE	MSM	Fri, Jun 1, 2007	61.00	61.90	59.00	59.84
3789	NYSE	MSM	Thu, May 31, 2007	56.99	60.82	56.78	60.21
3788	NYSE	MSM	Wed, May 30, 2007	54.62	55.74	53.87	55.74
3787	NYSE	MSM	Tue, May 29, 2007	54.13	56.09	53.80	55.09
3786	NYSE	MSM	Fri, May 25, 2007	51.10	54.50	50.60	54.12
3785	NYSE	MSM	Thu, May 24, 2007	50.55	51.07	49.07	49.59
3784	NYSE	MSM	Wed, May 23, 2007	49.80	51.19	49.80	50.55
3783	NYSE	MSM	Tue, May 22, 2007	50.40	50.49	49.74	50.22
3782	NYSE	MSM	Mon, May 21, 2007	49.45	50.49	49.20	49.65
3781	NYSE	MSM	Fri, May 18, 2007	48.75	49.70	48.51	49.31
3780	NYSE	MSM	Thu, May 17, 2007	49.17	49.17	48.08	48.72
3779	NYSE	MSM	Wed, May 16, 2007	47.61	49.56	47.50	49.38
3778	NYSE	MSM	Tue, May 15, 2007	47.00	48.23	46.25	46.66
3777	NYSE	MSM	Mon, May 14, 2007	49.12	49.58	46.76	47.00
3776	NYSE	MSM	Fri, May 11, 2007	45.80	49.20	45.80	49.12
3775	NYSE	MSM	Thu, May 10, 2007	47.27	47.43	45.60	45.62
3774	NYSE	MSM	Wed, May 9, 2007	46.93	48.14	46.64	47.44
3773	NYSE	MSM	Tue, May 8, 2007	46.91	47.18	46.24	47.14
3772	NYSE	MSM	Mon, May 7, 2007	48.05	48.38	47.00	47.03
3771	NYSE	MSM	Fri, May 4, 2007	47.44	48.06	47.00	48.06
3770	NYSE	MSM	Thu, May 3, 2007	47.48	47.63	46.51	47.14
3769	NYSE	MSM	Wed, May 2, 2007	46.81	47.97	46.36	47.40
3768	NYSE	MSM	Tue, May 1, 2007	45.02	47.12	45.01	46.80
3767	NYSE	MSM	Mon, Apr 30, 2007	47.01	47.09	44.59	44.91
3766	NYSE	MSM	Fri, Apr 27, 2007	47.19	47.23	46.33	46.87
3765	NYSE	MSM	Thu, Apr 26, 2007	47.92	48.19	47.20	47.31
3764	NYSE	MSM	Wed, Apr 25, 2007	48.34	48.73	47.50	47.98
3763	NYSE	MSM	Tue, Apr 24, 2007	47.89	48.56	47.07	47.94
3762	NYSE	MSM	Mon, Apr 23, 2007	47.56	48.33	46.75	47.89
3761	NYSE	MSM	Fri, Apr 20, 2007	48.36	49.23	47.41	47.75
3760	NYSE	MSM	Thu, Apr 19, 2007	47.20	47.37	46.30	46.94
3759	NYSE	MSM	Wed, Apr 18, 2007	48.66	49.29	47.76	47.78
3758	NYSE	MSM	Tue, Apr 17, 2007	48.92	49.11	47.94	48.69
3757	NYSE	MSM	Mon, Apr 16, 2007	47.30	49.05	47.15	48.73
3756	NYSE	MSM	Fri, Apr 13, 2007	46.66	47.50	46.29	47.08
3755	NYSE	MSM	Thu, Apr 12, 2007	46.00	46.81	45.49	46.81
3754	NYSE	MSM	Wed, Apr 11, 2007	44.98	46.18	44.58	46.18
3753	NYSE	MSM	Tue, Apr 10, 2007	44.05	44.85	44.05	44.80
3752	NYSE	MSM	Mon, Apr 9, 2007	43.71	44.29	43.16	44.15
3751	NYSE	MSM	Thu, Apr 5, 2007	43.50	44.15	43.49	43.73
3750	NYSE	MSM	Wed, Apr 4, 2007	44.01	44.54	43.35	44.28
3749	NYSE	MSM	Tue, Apr 3, 2007	43.11	44.78	42.93	44.31
3748	NYSE	MSM	Mon, Apr 2, 2007	44.31	44.31	42.44	42.80
3747	NYSE	MSM	Fri, Mar 30, 2007	45.00	45.09	44.21	44.30
3746	NYSE	MSM	Thu, Mar 29, 2007	45.16	45.28	44.49	45.00
3745	NYSE	MSM	Wed, Mar 28, 2007	44.88	45.14	44.23	44.78
3744	NYSE	MSM	Tue, Mar 27, 2007	45.01	45.38	44.80	45.13
3743	NYSE	MSM	Mon, Mar 26, 2007	45.05	45.19	44.28	45.05
3742	NYSE	MSM	Fri, Mar 23, 2007	44.93	45.25	44.79	45.02
3741	NYSE	MSM	Thu, Mar 22, 2007	44.94	45.24	44.64	45.03
3740	NYSE	MSM	Wed, Mar 21, 2007	43.23	44.84	43.14	44.74
3739	NYSE	MSM	Tue, Mar 20, 2007	42.66	43.36	42.66	43.00
3738	NYSE	MSM	Mon, Mar 19, 2007	43.20	43.84	43.08	43.51
3737	NYSE	MSM	Fri, Mar 16, 2007	42.70	42.90	41.98	42.90
3736	NYSE	MSM	Thu, Mar 15, 2007	42.17	42.97	42.17	42.69
3735	NYSE	MSM	Wed, Mar 14, 2007	40.52	42.26	40.23	42.17
3734	NYSE	MSM	Tue, Mar 13, 2007	42.82	42.83	40.52	40.62
3733	NYSE	MSM	Mon, Mar 12, 2007	43.34	43.37	42.45	43.03
3732	NYSE	MSM	Fri, Mar 9, 2007	42.05	43.54	42.04	43.34
3731	NYSE	MSM	Thu, Mar 8, 2007	43.80	43.95	41.32	41.68
3730	NYSE	MSM	Wed, Mar 7, 2007	42.35	43.30	41.34	43.30
3729	NYSE	MSM	Tue, Mar 6, 2007	42.00	43.17	41.83	42.55
3728	NYSE	MSM	Mon, Mar 5, 2007	43.53	43.53	40.74	41.17
3727	NYSE	MSM	Fri, Mar 2, 2007	46.47	46.48	43.57	44.20
3726	NYSE	MSM	Thu, Mar 1, 2007	46.50	47.42	41.80	46.72
3725	NYSE	MSM	Wed, Feb 28, 2007	46.14	48.14	44.85	47.65
3724	NYSE	MSM	Tue, Feb 27, 2007	48.40	48.40	45.38	45.69
3723	NYSE	MSM	Mon, Feb 26, 2007	50.03	50.24	49.01	49.17
3722	NYSE	MSM	Fri, Feb 23, 2007	51.57	51.65	49.89	50.03
3721	NYSE	MSM	Thu, Feb 22, 2007	51.99	51.99	50.51	51.07
3720	NYSE	MSM	Wed, Feb 21, 2007	52.10	52.21	51.21	51.69
3719	NYSE	MSM	Tue, Feb 20, 2007	50.75	51.50	50.20	51.31
3718	NYSE	MSM	Fri, Feb 16, 2007	51.00	51.40	49.86	50.60
3717	NYSE	MSM	Thu, Feb 15, 2007	50.00	51.00	49.30	51.00
3716	NYSE	MSM	Wed, Feb 14, 2007	47.60	51.08	46.55	50.25
3715	NYSE	MSM	Tue, Feb 13, 2007	46.69	47.40	45.62	47.40
3714	NYSE	MSM	Mon, Feb 12, 2007	46.50	47.05	46.03	46.71
3713	NYSE	MSM	Fri, Feb 9, 2007	46.75	46.91	45.55	46.35
3712	NYSE	MSM	Thu, Feb 8, 2007	47.84	47.85	46.86	47.15
3711	NYSE	MSM	Wed, Feb 7, 2007	47.15	48.07	47.02	47.84
3710	NYSE	MSM	Tue, Feb 6, 2007	46.95	47.79	46.61	47.17
3709	NYSE	MSM	Mon, Feb 5, 2007	48.38	48.38	46.42	46.70
3708	NYSE	MSM	Fri, Feb 2, 2007	48.85	48.89	47.81	47.98
3707	NYSE	MSM	Thu, Feb 1, 2007	47.75	48.72	47.50	48.64
3706	NYSE	MSM	Wed, Jan 31, 2007	47.37	48.48	47.22	48.18
3705	NYSE	MSM	Tue, Jan 30, 2007	47.15	47.88	47.00	47.62
3704	NYSE	MSM	Mon, Jan 29, 2007	46.35	47.10	46.00	47.10
3703	NYSE	MSM	Fri, Jan 26, 2007	46.00	47.03	45.91	46.70
3702	NYSE	MSM	Thu, Jan 25, 2007	46.50	46.50	45.87	46.11
3701	NYSE	MSM	Wed, Jan 24, 2007	46.00	46.61	45.85	46.04
3700	NYSE	MSM	Tue, Jan 23, 2007	46.54	46.54	45.70	45.90
3699	NYSE	MSM	Mon, Jan 22, 2007	46.29	46.29	45.84	46.15
3698	NYSE	MSM	Fri, Jan 19, 2007	46.09	46.81	45.77	46.23
3697	NYSE	MSM	Thu, Jan 18, 2007	45.60	46.62	45.45	46.09
3696	NYSE	MSM	Wed, Jan 17, 2007	47.60	47.75	46.12	46.34
3695	NYSE	MSM	Tue, Jan 16, 2007	48.00	48.60	44.53	47.85
3694	NYSE	MSM	Fri, Jan 12, 2007	45.40	47.34	45.00	47.33
3693	NYSE	MSM	Thu, Jan 11, 2007	43.21	45.62	43.20	45.62
3692	NYSE	MSM	Wed, Jan 10, 2007	43.02	43.30	42.30	43.05
3691	NYSE	MSM	Tue, Jan 9, 2007	38.34	43.36	38.34	43.27
3690	NYSE	MSM	Mon, Jan 8, 2007	38.11	38.17	37.35	38.09
3689	NYSE	MSM	Fri, Jan 5, 2007	38.79	38.79	37.15	37.73
3688	NYSE	MSM	Thu, Jan 4, 2007	38.97	39.03	37.97	38.96
3687	NYSE	MSM	Wed, Jan 3, 2007	38.40	39.20	38.25	38.97
3686	NYSE	MSM	Fri, Dec 29, 2006	40.04	40.10	39.05	39.23
3685	NYSE	MSM	Thu, Dec 28, 2006	39.97	40.69	39.91	40.13
3684	NYSE	MSM	Wed, Dec 27, 2006	39.78	40.30	39.65	39.95
3683	NYSE	MSM	Tue, Dec 26, 2006	39.50	39.73	38.84	39.53
3682	NYSE	MSM	Fri, Dec 22, 2006	39.50	39.51	38.41	39.25
3681	NYSE	MSM	Thu, Dec 21, 2006	40.28	40.33	39.41	39.47
3680	NYSE	MSM	Wed, Dec 20, 2006	39.37	40.30	39.37	40.28
3679	NYSE	MSM	Tue, Dec 19, 2006	38.85	39.18	37.50	39.18
3678	NYSE	MSM	Mon, Dec 18, 2006	40.90	41.07	38.86	39.06
3677	NYSE	MSM	Fri, Dec 15, 2006	40.51	42.00	40.51	40.77
3676	NYSE	MSM	Thu, Dec 14, 2006	40.25	40.54	40.05	40.50
3675	NYSE	MSM	Wed, Dec 13, 2006	40.00	40.36	39.72	40.00
3674	NYSE	MSM	Tue, Dec 12, 2006	39.25	39.35	38.53	39.26
3673	NYSE	MSM	Mon, Dec 11, 2006	39.25	39.77	39.15	39.53
3672	NYSE	MSM	Fri, Dec 8, 2006	38.75	39.14	38.09	39.14
3671	NYSE	MSM	Thu, Dec 7, 2006	39.06	39.50	38.64	38.88
3670	NYSE	MSM	Wed, Dec 6, 2006	39.58	39.98	38.97	39.17
3669	NYSE	MSM	Tue, Dec 5, 2006	40.00	40.00	39.40	39.73
3668	NYSE	MSM	Mon, Dec 4, 2006	38.58	39.98	38.58	39.90
3667	NYSE	MSM	Fri, Dec 1, 2006	39.12	39.12	37.57	38.58
3666	NYSE	MSM	Thu, Nov 30, 2006	37.84	39.61	37.84	39.02
3665	NYSE	MSM	Wed, Nov 29, 2006	37.80	38.34	37.72	37.95
3664	NYSE	MSM	Tue, Nov 28, 2006	37.51	37.81	37.15	37.62
3663	NYSE	MSM	Mon, Nov 27, 2006	38.43	38.43	37.54	37.54
3662	NYSE	MSM	Fri, Nov 24, 2006	38.87	38.98	38.48	38.69
3661	NYSE	MSM	Wed, Nov 22, 2006	38.35	39.50	38.05	39.26
3660	NYSE	MSM	Tue, Nov 21, 2006	38.30	38.46	37.48	38.29
3659	NYSE	MSM	Mon, Nov 20, 2006	38.42	39.24	38.15	38.35
3658	NYSE	MSM	Fri, Nov 17, 2006	40.28	40.34	38.23	38.49
3657	NYSE	MSM	Thu, Nov 16, 2006	39.50	40.35	38.75	40.28
3656	NYSE	MSM	Wed, Nov 15, 2006	38.10	39.60	38.10	39.49
3655	NYSE	MSM	Tue, Nov 14, 2006	37.56	38.06	36.38	38.06
3654	NYSE	MSM	Mon, Nov 13, 2006	36.91	37.81	36.65	37.56
3653	NYSE	MSM	Fri, Nov 10, 2006	35.70	36.95	35.70	36.90
3652	NYSE	MSM	Thu, Nov 9, 2006	36.69	36.69	35.71	35.78
3651	NYSE	MSM	Wed, Nov 8, 2006	36.29	36.73	36.00	36.63
3650	NYSE	MSM	Tue, Nov 7, 2006	36.59	37.84	36.15	36.25
3649	NYSE	MSM	Mon, Nov 6, 2006	35.32	36.63	35.32	36.59
3648	NYSE	MSM	Fri, Nov 3, 2006	34.65	35.09	34.59	35.07
3647	NYSE	MSM	Thu, Nov 2, 2006	34.19	34.56	34.04	34.45
3646	NYSE	MSM	Wed, Nov 1, 2006	35.70	35.97	34.43	34.44
3645	NYSE	MSM	Tue, Oct 31, 2006	36.75	36.75	35.52	35.95
3644	NYSE	MSM	Mon, Oct 30, 2006	35.30	36.79	35.28	36.66
3643	NYSE	MSM	Fri, Oct 27, 2006	36.65	36.65	35.51	35.51
3642	NYSE	MSM	Thu, Oct 26, 2006	37.55	37.91	36.76	36.88
3641	NYSE	MSM	Wed, Oct 25, 2006	36.23	37.30	36.23	37.30
3640	NYSE	MSM	Tue, Oct 24, 2006	35.75	36.37	35.55	36.23
3639	NYSE	MSM	Mon, Oct 23, 2006	34.05	35.89	33.99	35.75
3638	NYSE	MSM	Fri, Oct 20, 2006	34.49	34.70	34.15	34.30
3637	NYSE	MSM	Thu, Oct 19, 2006	33.80	34.50	33.75	34.24
3636	NYSE	MSM	Wed, Oct 18, 2006	34.09	34.33	33.85	33.90
3635	NYSE	MSM	Tue, Oct 17, 2006	33.63	34.00	33.19	33.84
3634	NYSE	MSM	Mon, Oct 16, 2006	34.00	34.54	33.35	33.83
3633	NYSE	MSM	Fri, Oct 13, 2006	33.81	34.50	33.69	34.00
3632	NYSE	MSM	Thu, Oct 12, 2006	32.06	33.79	32.06	33.66
3631	NYSE	MSM	Wed, Oct 11, 2006	32.60	32.72	31.86	31.94
3630	NYSE	MSM	Tue, Oct 10, 2006	32.40	32.96	32.20	32.38
3629	NYSE	MSM	Mon, Oct 9, 2006	32.10	32.35	32.02	32.30
3628	NYSE	MSM	Fri, Oct 6, 2006	32.88	32.94	32.05	32.25
3627	NYSE	MSM	Thu, Oct 5, 2006	33.05	33.34	32.54	33.05
3626	NYSE	MSM	Wed, Oct 4, 2006	31.73	33.20	31.73	32.93
3625	NYSE	MSM	Tue, Oct 3, 2006	31.80	32.35	31.50	31.93
3624	NYSE	MSM	Mon, Oct 2, 2006	31.99	31.99	31.26	31.79
3623	NYSE	MSM	Fri, Sep 29, 2006	32.31	32.52	31.74	31.74
3622	NYSE	MSM	Thu, Sep 28, 2006	33.04	33.10	32.05	32.33
3621	NYSE	MSM	Wed, Sep 27, 2006	32.89	33.50	32.75	32.93
3620	NYSE	MSM	Tue, Sep 26, 2006	32.91	33.75	32.91	33.11
3619	NYSE	MSM	Mon, Sep 25, 2006	32.07	32.96	31.75	32.80
3618	NYSE	MSM	Fri, Sep 22, 2006	32.78	32.78	32.00	32.01
3617	NYSE	MSM	Thu, Sep 21, 2006	33.57	33.78	32.78	32.95
3616	NYSE	MSM	Wed, Sep 20, 2006	32.76	34.00	32.76	33.50
3615	NYSE	MSM	Tue, Sep 19, 2006	32.66	33.36	31.76	32.51
3614	NYSE	MSM	Mon, Sep 18, 2006	33.05	33.23	32.20	32.75
3613	NYSE	MSM	Fri, Sep 15, 2006	34.22	34.29	33.12	33.19
3612	NYSE	MSM	Thu, Sep 14, 2006	33.98	34.35	33.64	33.97
3611	NYSE	MSM	Wed, Sep 13, 2006	33.85	34.50	33.84	34.15
3610	NYSE	MSM	Tue, Sep 12, 2006	32.17	33.85	32.11	33.85
3609	NYSE	MSM	Mon, Sep 11, 2006	31.85	32.45	31.85	32.12
3608	NYSE	MSM	Fri, Sep 8, 2006	31.67	32.22	31.67	31.97
3607	NYSE	MSM	Thu, Sep 7, 2006	31.40	31.77	31.35	31.55
3606	NYSE	MSM	Wed, Sep 6, 2006	31.82	31.98	31.50	31.60
3605	NYSE	MSM	Tue, Sep 5, 2006	31.56	32.26	31.51	31.94
3604	NYSE	MSM	Fri, Sep 1, 2006	32.22	32.28	31.26	31.55
3603	NYSE	MSM	Thu, Aug 31, 2006	32.26	32.30	31.97	31.97
3602	NYSE	MSM	Wed, Aug 30, 2006	32.02	32.19	32.00	32.06
3601	NYSE	MSM	Tue, Aug 29, 2006	32.30	32.30	31.33	31.92
3600	NYSE	MSM	Mon, Aug 28, 2006	31.67	32.43	31.67	32.30
3599	NYSE	MSM	Fri, Aug 25, 2006	32.05	32.22	31.72	31.72
3598	NYSE	MSM	Thu, Aug 24, 2006	31.77	32.40	31.76	32.21
3597	NYSE	MSM	Wed, Aug 23, 2006	32.14	32.72	31.21	31.61
3596	NYSE	MSM	Tue, Aug 22, 2006	31.92	32.18	31.84	32.07
3595	NYSE	MSM	Mon, Aug 21, 2006	32.04	32.11	31.80	31.85
3594	NYSE	MSM	Fri, Aug 18, 2006	32.45	32.45	32.00	32.21
3593	NYSE	MSM	Thu, Aug 17, 2006	32.55	32.65	32.10	32.45
3592	NYSE	MSM	Wed, Aug 16, 2006	31.80	32.95	31.80	32.30
3591	NYSE	MSM	Tue, Aug 15, 2006	31.77	32.05	31.51	31.70
3590	NYSE	MSM	Mon, Aug 14, 2006	31.72	31.95	31.25	31.52
3589	NYSE	MSM	Fri, Aug 11, 2006	31.35	31.90	31.18	31.57
3588	NYSE	MSM	Thu, Aug 10, 2006	30.02	32.08	29.95	31.48
3587	NYSE	MSM	Wed, Aug 9, 2006	31.00	31.01	29.67	30.07
3586	NYSE	MSM	Tue, Aug 8, 2006	31.63	32.00	30.05	30.59
3585	NYSE	MSM	Mon, Aug 7, 2006	31.52	31.77	31.27	31.63
3584	NYSE	MSM	Fri, Aug 4, 2006	32.28	32.84	31.30	31.77
3583	NYSE	MSM	Thu, Aug 3, 2006	31.57	32.40	31.36	32.03
3582	NYSE	MSM	Wed, Aug 2, 2006	32.10	32.30	31.40	31.70
3581	NYSE	MSM	Tue, Aug 1, 2006	33.05	33.19	31.50	31.85
3580	NYSE	MSM	Mon, Jul 31, 2006	31.94	33.28	31.85	33.20
3579	NYSE	MSM	Fri, Jul 28, 2006	31.82	32.62	31.82	32.44
3578	NYSE	MSM	Thu, Jul 27, 2006	32.56	32.56	31.45	31.51
3577	NYSE	MSM	Wed, Jul 26, 2006	33.17	33.17	32.10	32.33
3576	NYSE	MSM	Tue, Jul 25, 2006	32.94	33.70	32.67	33.17
3575	NYSE	MSM	Mon, Jul 24, 2006	31.86	32.94	31.61	32.94
3574	NYSE	MSM	Fri, Jul 21, 2006	32.51	32.51	31.60	31.66
3573	NYSE	MSM	Thu, Jul 20, 2006	35.23	35.23	32.50	32.51
3572	NYSE	MSM	Wed, Jul 19, 2006	32.50	35.18	32.50	35.00
3571	NYSE	MSM	Tue, Jul 18, 2006	31.67	32.53	31.13	32.36
3570	NYSE	MSM	Mon, Jul 17, 2006	31.12	32.50	31.12	31.57
3569	NYSE	MSM	Fri, Jul 14, 2006	30.87	32.40	30.69	30.92
3568	NYSE	MSM	Thu, Jul 13, 2006	33.33	33.58	30.78	30.87
3567	NYSE	MSM	Wed, Jul 12, 2006	33.56	34.00	33.06	33.43
3566	NYSE	MSM	Tue, Jul 11, 2006	33.01	33.49	33.00	33.43
3565	NYSE	MSM	Mon, Jul 10, 2006	33.55	33.82	33.20	33.46
3564	NYSE	MSM	Fri, Jul 7, 2006	34.97	35.04	33.36	33.48
3563	NYSE	MSM	Thu, Jul 6, 2006	35.05	35.83	34.94	35.14
3562	NYSE	MSM	Wed, Jul 5, 2006	35.28	35.71	34.70	35.05
3561	NYSE	MSM	Mon, Jul 3, 2006	35.41	35.61	35.15	35.53
3560	NYSE	MSM	Fri, Jun 30, 2006	35.80	35.80	35.03	35.31
3559	NYSE	MSM	Thu, Jun 29, 2006	32.71	35.35	32.71	35.17
3558	NYSE	MSM	Wed, Jun 28, 2006	32.85	33.25	32.60	32.60
3557	NYSE	MSM	Tue, Jun 27, 2006	33.99	34.09	32.55	32.71
3556	NYSE	MSM	Mon, Jun 26, 2006	34.07	34.30	33.80	33.95
3555	NYSE	MSM	Fri, Jun 23, 2006	33.84	34.25	33.40	33.82
3554	NYSE	MSM	Thu, Jun 22, 2006	35.05	35.05	33.76	34.09
3553	NYSE	MSM	Wed, Jun 21, 2006	33.10	34.43	33.05	33.98
3552	NYSE	MSM	Tue, Jun 20, 2006	32.65	33.79	32.45	32.99
3551	NYSE	MSM	Mon, Jun 19, 2006	34.01	34.12	32.85	32.90
3550	NYSE	MSM	Fri, Jun 16, 2006	34.89	34.89	33.84	33.88
3549	NYSE	MSM	Thu, Jun 15, 2006	33.47	35.07	33.43	34.89
3548	NYSE	MSM	Wed, Jun 14, 2006	33.36	33.57	33.01	33.22
3547	NYSE	MSM	Tue, Jun 13, 2006	33.52	34.76	33.09	33.50
3546	NYSE	MSM	Mon, Jun 12, 2006	34.31	34.32	33.63	33.75
3545	NYSE	MSM	Fri, Jun 9, 2006	34.99	35.40	34.27	34.30
3544	NYSE	MSM	Thu, Jun 8, 2006	35.63	35.66	34.12	34.99
3543	NYSE	MSM	Wed, Jun 7, 2006	35.29	36.37	35.29	35.63
3542	NYSE	MSM	Tue, Jun 6, 2006	35.19	35.51	34.82	35.13
3541	NYSE	MSM	Mon, Jun 5, 2006	36.98	37.03	35.16	35.18
3540	NYSE	MSM	Fri, Jun 2, 2006	37.80	38.02	36.76	37.10
3539	NYSE	MSM	Thu, Jun 1, 2006	37.25	37.59	36.75	37.59
3538	NYSE	MSM	Wed, May 31, 2006	36.24	37.56	36.20	37.12
3537	NYSE	MSM	Tue, May 30, 2006	36.80	36.81	36.06	36.20
3536	NYSE	MSM	Fri, May 26, 2006	36.92	37.38	36.66	36.95
3535	NYSE	MSM	Thu, May 25, 2006	36.20	37.15	35.95	36.82
3534	NYSE	MSM	Wed, May 24, 2006	37.05	37.06	35.26	35.95
3533	NYSE	MSM	Tue, May 23, 2006	37.59	38.01	37.05	37.05
3532	NYSE	MSM	Mon, May 22, 2006	39.05	39.18	36.67	37.34
3531	NYSE	MSM	Fri, May 19, 2006	38.90	39.20	38.06	39.20
3530	NYSE	MSM	Thu, May 18, 2006	39.42	39.97	38.67	38.90
3529	NYSE	MSM	Wed, May 17, 2006	39.77	39.77	38.90	39.52
3528	NYSE	MSM	Tue, May 16, 2006	39.76	39.92	39.51	39.76
3527	NYSE	MSM	Mon, May 15, 2006	39.35	39.96	39.00	39.89
3526	NYSE	MSM	Fri, May 12, 2006	40.65	40.80	39.25	39.55
3525	NYSE	MSM	Thu, May 11, 2006	42.30	42.90	40.64	40.64
3524	NYSE	MSM	Wed, May 10, 2006	42.38	42.40	41.67	42.25
3523	NYSE	MSM	Tue, May 9, 2006	41.50	42.65	41.00	42.36
3522	NYSE	MSM	Mon, May 8, 2006	40.80	40.90	40.11	40.75
3521	NYSE	MSM	Fri, May 5, 2006	40.10	41.26	40.10	40.90
3520	NYSE	MSM	Thu, May 4, 2006	39.26	40.01	39.26	39.85
3519	NYSE	MSM	Wed, May 3, 2006	39.48	39.53	38.80	39.25
3518	NYSE	MSM	Tue, May 2, 2006	39.88	40.00	39.32	39.50
3517	NYSE	MSM	Mon, May 1, 2006	40.43	40.45	39.78	39.87
3516	NYSE	MSM	Fri, Apr 28, 2006	40.57	41.00	40.10	40.30
3515	NYSE	MSM	Thu, Apr 27, 2006	40.25	41.00	40.11	40.67
3514	NYSE	MSM	Wed, Apr 26, 2006	40.53	40.60	40.20	40.40
3513	NYSE	MSM	Tue, Apr 25, 2006	40.05	40.56	40.05	40.38
3512	NYSE	MSM	Mon, Apr 24, 2006	41.00	41.00	40.06	40.25
3511	NYSE	MSM	Fri, Apr 21, 2006	41.11	41.11	40.20	40.76
3510	NYSE	MSM	Thu, Apr 20, 2006	41.66	41.66	40.05	40.41
3509	NYSE	MSM	Wed, Apr 19, 2006	40.21	41.41	40.21	41.41
3508	NYSE	MSM	Tue, Apr 18, 2006	39.77	40.30	39.71	40.12
3507	NYSE	MSM	Mon, Apr 17, 2006	39.68	39.88	39.38	39.62
3506	NYSE	MSM	Thu, Apr 13, 2006	39.84	40.20	39.08	39.70
3505	NYSE	MSM	Wed, Apr 12, 2006	40.10	40.10	39.66	39.85
3504	NYSE	MSM	Tue, Apr 11, 2006	39.78	39.88	39.50	39.60
3503	NYSE	MSM	Mon, Apr 10, 2006	39.69	40.43	39.30	39.77
3502	NYSE	MSM	Fri, Apr 7, 2006	41.50	41.50	39.65	39.70
3501	NYSE	MSM	Thu, Apr 6, 2006	41.15	41.30	40.83	41.27
3500	NYSE	MSM	Wed, Apr 5, 2006	41.10	41.50	40.39	41.20
3499	NYSE	MSM	Tue, Apr 4, 2006	41.45	41.45	40.30	41.10
3498	NYSE	MSM	Mon, Apr 3, 2006	43.52	43.60	41.60	41.70
3497	NYSE	MSM	Fri, Mar 31, 2006	44.00	44.15	43.40	43.67
3496	NYSE	MSM	Thu, Mar 30, 2006	43.35	43.99	42.00	43.90
3495	NYSE	MSM	Wed, Mar 29, 2006	40.90	43.45	40.50	43.20
3494	NYSE	MSM	Tue, Mar 28, 2006	40.00	41.10	40.00	41.02
3493	NYSE	MSM	Mon, Mar 27, 2006	39.70	40.25	39.70	40.25
3492	NYSE	MSM	Fri, Mar 24, 2006	39.05	39.70	39.05	39.67
3491	NYSE	MSM	Thu, Mar 23, 2006	38.48	39.15	38.09	39.09
3490	NYSE	MSM	Wed, Mar 22, 2006	39.30	39.48	38.53	38.58
3489	NYSE	MSM	Tue, Mar 21, 2006	39.90	40.11	39.35	39.38
3488	NYSE	MSM	Mon, Mar 20, 2006	39.50	40.12	39.45	39.90
3487	NYSE	MSM	Fri, Mar 17, 2006	39.37	39.56	39.18	39.56
3486	NYSE	MSM	Thu, Mar 16, 2006	39.09	39.30	38.89	39.26
3485	NYSE	MSM	Wed, Mar 15, 2006	38.60	39.28	38.60	39.03
3484	NYSE	MSM	Tue, Mar 14, 2006	37.85	38.50	37.85	38.50
3483	NYSE	MSM	Mon, Mar 13, 2006	37.90	38.30	37.70	37.90
3482	NYSE	MSM	Fri, Mar 10, 2006	37.32	37.79	37.30	37.79
3481	NYSE	MSM	Thu, Mar 9, 2006	37.37	37.74	37.09	37.26
3480	NYSE	MSM	Wed, Mar 8, 2006	37.40	37.59	37.14	37.40
3479	NYSE	MSM	Tue, Mar 7, 2006	37.77	37.88	37.54	37.56
3478	NYSE	MSM	Mon, Mar 6, 2006	38.60	38.69	37.97	38.02
3477	NYSE	MSM	Fri, Mar 3, 2006	38.85	38.95	38.25	38.71
3476	NYSE	MSM	Thu, Mar 2, 2006	38.25	38.96	38.25	38.95
3475	NYSE	MSM	Wed, Mar 1, 2006	38.40	38.44	38.21	38.35
3474	NYSE	MSM	Tue, Feb 28, 2006	38.60	38.66	38.31	38.33
3473	NYSE	MSM	Mon, Feb 27, 2006	38.86	38.99	38.55	38.67
3472	NYSE	MSM	Fri, Feb 24, 2006	38.75	38.89	38.40	38.89
3471	NYSE	MSM	Thu, Feb 23, 2006	38.30	38.83	38.04	38.83
3470	NYSE	MSM	Wed, Feb 22, 2006	38.03	38.49	38.03	38.25
3469	NYSE	MSM	Tue, Feb 21, 2006	38.00	38.00	37.60	37.78
3468	NYSE	MSM	Fri, Feb 17, 2006	38.85	38.90	37.57	38.14
3467	NYSE	MSM	Thu, Feb 16, 2006	37.99	38.49	37.90	38.39
3466	NYSE	MSM	Wed, Feb 15, 2006	37.81	38.20	37.55	37.98
3465	NYSE	MSM	Tue, Feb 14, 2006	37.98	38.24	37.67	37.75
3464	NYSE	MSM	Mon, Feb 13, 2006	37.57	38.50	37.37	37.90
3463	NYSE	MSM	Fri, Feb 10, 2006	37.70	37.76	37.28	37.56
3462	NYSE	MSM	Thu, Feb 9, 2006	37.95	38.98	37.81	37.81
3461	NYSE	MSM	Wed, Feb 8, 2006	37.69	37.99	37.26	37.99
3460	NYSE	MSM	Tue, Feb 7, 2006	38.20	38.47	37.50	37.65
3459	NYSE	MSM	Mon, Feb 6, 2006	37.90	38.05	37.62	38.05
3458	NYSE	MSM	Fri, Feb 3, 2006	37.96	38.27	37.70	37.75
3457	NYSE	MSM	Thu, Feb 2, 2006	39.15	39.29	37.96	37.96
3456	NYSE	MSM	Wed, Feb 1, 2006	38.80	39.40	38.50	39.10
3455	NYSE	MSM	Tue, Jan 31, 2006	38.95	38.95	37.90	38.92
3454	NYSE	MSM	Mon, Jan 30, 2006	39.12	39.37	38.82	38.85
3453	NYSE	MSM	Fri, Jan 27, 2006	39.75	40.25	39.11	39.12
3452	NYSE	MSM	Thu, Jan 26, 2006	39.75	40.00	39.22	40.00
3451	NYSE	MSM	Wed, Jan 25, 2006	39.50	39.83	38.80	39.55
3450	NYSE	MSM	Tue, Jan 24, 2006	37.95	39.49	37.85	39.34
3449	NYSE	MSM	Mon, Jan 23, 2006	37.57	38.81	37.57	38.20
3448	NYSE	MSM	Fri, Jan 20, 2006	38.40	38.79	37.60	37.64
3447	NYSE	MSM	Thu, Jan 19, 2006	38.34	38.70	37.95	38.15
3446	NYSE	MSM	Wed, Jan 18, 2006	38.30	38.74	38.01	38.38
3445	NYSE	MSM	Tue, Jan 17, 2006	38.60	38.74	38.00	38.46
3444	NYSE	MSM	Fri, Jan 13, 2006	39.10	39.40	38.50	38.81
3443	NYSE	MSM	Thu, Jan 12, 2006	39.45	39.52	39.16	39.20
3442	NYSE	MSM	Wed, Jan 11, 2006	39.52	39.70	39.23	39.45
3441	NYSE	MSM	Tue, Jan 10, 2006	39.45	39.75	39.31	39.52
3440	NYSE	MSM	Mon, Jan 9, 2006	39.35	39.85	39.35	39.62
3439	NYSE	MSM	Fri, Jan 6, 2006	39.55	39.73	38.80	39.35
3438	NYSE	MSM	Thu, Jan 5, 2006	38.99	39.70	38.65	39.39
3437	NYSE	MSM	Wed, Jan 4, 2006	38.25	39.20	38.25	38.99
3436	NYSE	MSM	Tue, Jan 3, 2006	37.80	38.27	37.53	38.25
3435	NYSE	MSM	Fri, Dec 30, 2005	37.30	37.59	36.84	37.59
3434	NYSE	MSM	Thu, Dec 29, 2005	37.78	38.14	37.37	37.37
3433	NYSE	MSM	Wed, Dec 28, 2005	37.50	38.02	37.50	37.77
3432	NYSE	MSM	Tue, Dec 27, 2005	37.05	37.81	37.05	37.62
3431	NYSE	MSM	Fri, Dec 23, 2005	36.69	37.10	36.50	37.05
3430	NYSE	MSM	Thu, Dec 22, 2005	36.72	37.13	36.35	36.69
3429	NYSE	MSM	Wed, Dec 21, 2005	36.94	37.08	36.79	36.80
3428	NYSE	MSM	Tue, Dec 20, 2005	37.27	37.40	36.88	36.92
3427	NYSE	MSM	Mon, Dec 19, 2005	37.65	37.65	37.35	37.35
3426	NYSE	MSM	Fri, Dec 16, 2005	37.44	37.74	37.44	37.70
3425	NYSE	MSM	Thu, Dec 15, 2005	37.90	37.90	37.05	37.24
3424	NYSE	MSM	Wed, Dec 14, 2005	38.05	38.09	37.76	37.76
3423	NYSE	MSM	Tue, Dec 13, 2005	37.80	38.00	37.57	37.90
3422	NYSE	MSM	Mon, Dec 12, 2005	37.55	37.80	37.38	37.80
3421	NYSE	MSM	Fri, Dec 9, 2005	37.30	37.50	37.07	37.40
3420	NYSE	MSM	Thu, Dec 8, 2005	36.91	37.44	36.91	37.44
3419	NYSE	MSM	Wed, Dec 7, 2005	36.92	37.10	36.91	36.91
3418	NYSE	MSM	Tue, Dec 6, 2005	37.25	37.42	36.92	36.92
3417	NYSE	MSM	Mon, Dec 5, 2005	37.30	37.46	37.02	37.25
3416	NYSE	MSM	Fri, Dec 2, 2005	37.55	37.80	36.74	37.37
3415	NYSE	MSM	Thu, Dec 1, 2005	37.35	38.19	37.25	37.65
3414	NYSE	MSM	Wed, Nov 30, 2005	37.74	37.74	37.39	37.44
3413	NYSE	MSM	Tue, Nov 29, 2005	38.10	38.30	37.62	37.74
3412	NYSE	MSM	Mon, Nov 28, 2005	38.15	38.99	38.10	38.10
3411	NYSE	MSM	Fri, Nov 25, 2005	38.40	38.45	38.25	38.25
3410	NYSE	MSM	Wed, Nov 23, 2005	39.06	39.06	38.50	38.63
3409	NYSE	MSM	Tue, Nov 22, 2005	38.76	39.10	38.43	39.05
3408	NYSE	MSM	Mon, Nov 21, 2005	38.18	38.66	38.05	38.66
3407	NYSE	MSM	Fri, Nov 18, 2005	38.65	38.65	38.30	38.42
3406	NYSE	MSM	Thu, Nov 17, 2005	38.15	38.45	37.80	38.23
3405	NYSE	MSM	Wed, Nov 16, 2005	38.30	38.40	37.90	38.15
3404	NYSE	MSM	Tue, Nov 15, 2005	38.08	38.61	38.08	38.50
3403	NYSE	MSM	Mon, Nov 14, 2005	39.25	39.25	38.21	38.21
3402	NYSE	MSM	Fri, Nov 11, 2005	38.65	38.80	38.19	38.51
3401	NYSE	MSM	Thu, Nov 10, 2005	38.56	38.90	37.95	38.75
3400	NYSE	MSM	Wed, Nov 9, 2005	37.95	38.55	37.75	38.46
3399	NYSE	MSM	Tue, Nov 8, 2005	38.78	39.44	37.75	37.99
3398	NYSE	MSM	Mon, Nov 7, 2005	37.56	38.64	37.56	38.58
3397	NYSE	MSM	Fri, Nov 4, 2005	37.10	37.85	37.10	37.55
3396	NYSE	MSM	Thu, Nov 3, 2005	38.00	38.40	37.25	37.25
3395	NYSE	MSM	Wed, Nov 2, 2005	36.50	38.00	36.36	37.83
3394	NYSE	MSM	Tue, Nov 1, 2005	37.40	37.40	36.60	36.75
3393	NYSE	MSM	Mon, Oct 31, 2005	35.85	38.20	35.85	37.55
3392	NYSE	MSM	Fri, Oct 28, 2005	35.51	35.80	35.07	35.77
3391	NYSE	MSM	Thu, Oct 27, 2005	36.30	36.30	35.25	35.51
3390	NYSE	MSM	Wed, Oct 26, 2005	36.90	36.90	36.00	36.38
3389	NYSE	MSM	Tue, Oct 25, 2005	36.75	36.85	36.18	36.85
3388	NYSE	MSM	Mon, Oct 24, 2005	37.00	37.17	36.68	36.90
3387	NYSE	MSM	Fri, Oct 21, 2005	36.66	37.59	36.59	37.00
3386	NYSE	MSM	Thu, Oct 20, 2005	38.00	38.00	35.80	36.65
3385	NYSE	MSM	Wed, Oct 19, 2005	35.70	38.70	35.55	38.10
3384	NYSE	MSM	Tue, Oct 18, 2005	35.57	36.33	35.49	35.80
3383	NYSE	MSM	Mon, Oct 17, 2005	35.74	35.74	35.00	35.47
3382	NYSE	MSM	Fri, Oct 14, 2005	35.78	35.78	35.25	35.65
3381	NYSE	MSM	Thu, Oct 13, 2005	35.60	35.73	35.00	35.73
3380	NYSE	MSM	Wed, Oct 12, 2005	35.95	36.23	35.34	35.60
3379	NYSE	MSM	Tue, Oct 11, 2005	35.36	36.40	35.29	35.99
3378	NYSE	MSM	Mon, Oct 10, 2005	35.32	35.35	34.96	35.27
3377	NYSE	MSM	Fri, Oct 7, 2005	35.40	35.48	35.14	35.20
3376	NYSE	MSM	Thu, Oct 6, 2005	35.10	35.40	35.00	35.18
3375	NYSE	MSM	Wed, Oct 5, 2005	35.40	35.50	34.80	35.20
3374	NYSE	MSM	Tue, Oct 4, 2005	35.87	36.20	35.53	35.54
3373	NYSE	MSM	Mon, Oct 3, 2005	36.00	36.14	35.40	36.07
3372	NYSE	MSM	Fri, Sep 30, 2005	35.92	36.29	35.52	35.90
3371	NYSE	MSM	Thu, Sep 29, 2005	35.37	35.75	35.17	35.67
3370	NYSE	MSM	Wed, Sep 28, 2005	35.50	35.60	35.22	35.25
3369	NYSE	MSM	Tue, Sep 27, 2005	35.38	35.50	35.00	35.50
3368	NYSE	MSM	Mon, Sep 26, 2005	35.25	35.40	34.95	35.31
3367	NYSE	MSM	Fri, Sep 23, 2005	35.01	35.23	34.95	35.22
3366	NYSE	MSM	Thu, Sep 22, 2005	35.10	35.25	34.50	35.05
3365	NYSE	MSM	Wed, Sep 21, 2005	35.55	36.51	33.34	35.10
3364	NYSE	MSM	Tue, Sep 20, 2005	34.20	35.81	33.99	35.55
3363	NYSE	MSM	Mon, Sep 19, 2005	34.00	34.35	33.92	34.19
3362	NYSE	MSM	Fri, Sep 16, 2005	32.98	34.72	31.30	34.00
3361	NYSE	MSM	Thu, Sep 15, 2005	31.50	32.90	31.10	32.90
3360	NYSE	MSM	Wed, Sep 14, 2005	29.70	30.17	29.60	30.10
3359	NYSE	MSM	Tue, Sep 13, 2005	28.39	30.18	28.30	29.95
3358	NYSE	MSM	Mon, Sep 12, 2005	26.20	28.60	26.20	28.39
3357	NYSE	MSM	Fri, Sep 9, 2005	24.99	25.50	24.87	25.50
3356	NYSE	MSM	Thu, Sep 8, 2005	25.00	25.07	24.81	24.84
3355	NYSE	MSM	Wed, Sep 7, 2005	25.35	25.35	25.05	25.20
3354	NYSE	MSM	Tue, Sep 6, 2005	25.21	25.25	24.95	25.20
3353	NYSE	MSM	Fri, Sep 2, 2005	25.85	25.85	25.01	25.20
3352	NYSE	MSM	Thu, Sep 1, 2005	25.65	26.06	25.27	25.75
3351	NYSE	MSM	Wed, Aug 31, 2005	24.95	25.65	24.94	25.65
3350	NYSE	MSM	Tue, Aug 30, 2005	25.20	25.27	25.01	25.08
3349	NYSE	MSM	Mon, Aug 29, 2005	25.15	25.69	25.03	25.40
3348	NYSE	MSM	Fri, Aug 26, 2005	26.59	26.59	25.60	25.60
3347	NYSE	MSM	Thu, Aug 25, 2005	26.55	26.98	26.55	26.79
3346	NYSE	MSM	Wed, Aug 24, 2005	26.26	26.80	26.07	26.35
3345	NYSE	MSM	Tue, Aug 23, 2005	26.00	26.75	26.00	26.51
3344	NYSE	MSM	Mon, Aug 22, 2005	23.82	25.70	23.71	25.70
3343	NYSE	MSM	Fri, Aug 19, 2005	24.17	24.17	23.25	23.67
3342	NYSE	MSM	Thu, Aug 18, 2005	24.40	24.41	24.17	24.17
3341	NYSE	MSM	Wed, Aug 17, 2005	24.30	24.60	24.28	24.56
3340	NYSE	MSM	Tue, Aug 16, 2005	24.80	25.16	24.50	24.50
3339	NYSE	MSM	Mon, Aug 15, 2005	24.86	25.34	24.58	25.00
3338	NYSE	MSM	Fri, Aug 12, 2005	25.00	25.13	24.36	25.10
3337	NYSE	MSM	Thu, Aug 11, 2005	25.31	25.70	25.10	25.20
3336	NYSE	MSM	Wed, Aug 10, 2005	25.00	25.55	25.00	25.19
3335	NYSE	MSM	Tue, Aug 9, 2005	24.26	24.73	24.25	24.27
3334	NYSE	MSM	Mon, Aug 8, 2005	24.60	24.74	24.00	24.01
3333	NYSE	MSM	Fri, Aug 5, 2005	25.50	25.50	24.10	24.44
3332	NYSE	MSM	Thu, Aug 4, 2005	26.69	26.69	25.66	25.66
3331	NYSE	MSM	Wed, Aug 3, 2005	27.50	27.75	26.89	26.89
3330	NYSE	MSM	Tue, Aug 2, 2005	27.34	27.96	27.05	27.62
3329	NYSE	MSM	Mon, Aug 1, 2005	27.00	27.75	27.00	27.34
3328	NYSE	MSM	Fri, Jul 29, 2005	25.85	27.49	25.85	26.94
3327	NYSE	MSM	Thu, Jul 28, 2005	24.00	26.00	24.00	25.85
3326	NYSE	MSM	Wed, Jul 27, 2005	24.25	24.25	23.65	24.22
3325	NYSE	MSM	Tue, Jul 26, 2005	23.65	24.45	23.50	24.45
3324	NYSE	MSM	Mon, Jul 25, 2005	24.40	24.98	23.80	23.82
3323	NYSE	MSM	Fri, Jul 22, 2005	23.60	24.29	23.50	24.29
3322	NYSE	MSM	Thu, Jul 21, 2005	24.40	24.45	23.40	23.56
3321	NYSE	MSM	Wed, Jul 20, 2005	24.30	24.70	24.30	24.65
3320	NYSE	MSM	Tue, Jul 19, 2005	23.98	24.55	23.98	24.55
3319	NYSE	MSM	Mon, Jul 18, 2005	24.22	24.22	23.50	23.73
3318	NYSE	MSM	Fri, Jul 15, 2005	23.87	23.93	23.50	23.90
3317	NYSE	MSM	Thu, Jul 14, 2005	24.65	24.90	24.12	24.12
3316	NYSE	MSM	Wed, Jul 13, 2005	25.45	25.55	24.90	24.90
3315	NYSE	MSM	Tue, Jul 12, 2005	26.09	26.09	25.10	25.70
3314	NYSE	MSM	Mon, Jul 11, 2005	25.25	26.40	25.25	26.04
3313	NYSE	MSM	Fri, Jul 8, 2005	24.75	25.35	24.05	25.25
3312	NYSE	MSM	Thu, Jul 7, 2005	24.95	24.95	24.06	24.07
3311	NYSE	MSM	Wed, Jul 6, 2005	25.70	25.70	25.18	25.19
3310	NYSE	MSM	Tue, Jul 5, 2005	24.85	25.80	24.85	25.80
3309	NYSE	MSM	Fri, Jul 1, 2005	24.26	24.80	24.10	24.62
3308	NYSE	MSM	Thu, Jun 30, 2005	25.18	25.18	24.15	24.16
3307	NYSE	MSM	Wed, Jun 29, 2005	25.33	25.33	24.80	25.12
3306	NYSE	MSM	Tue, Jun 28, 2005	24.75	25.74	24.51	25.23
3305	NYSE	MSM	Mon, Jun 27, 2005	24.73	24.90	24.50	24.50
3304	NYSE	MSM	Fri, Jun 24, 2005	24.00	24.75	23.53	24.65
3303	NYSE	MSM	Thu, Jun 23, 2005	24.00	24.50	24.00	24.25
3302	NYSE	MSM	Wed, Jun 22, 2005	23.69	24.12	23.38	24.12
3301	NYSE	MSM	Tue, Jun 21, 2005	23.98	24.00	23.64	23.89
3300	NYSE	MSM	Mon, Jun 20, 2005	23.99	24.00	23.74	23.88
3299	NYSE	MSM	Fri, Jun 17, 2005	23.75	24.14	23.60	23.95
3298	NYSE	MSM	Thu, Jun 16, 2005	23.15	23.50	22.76	23.50
3297	NYSE	MSM	Wed, Jun 15, 2005	23.28	23.65	22.86	23.40
3296	NYSE	MSM	Tue, Jun 14, 2005	22.54	23.04	22.28	23.03
3295	NYSE	MSM	Mon, Jun 13, 2005	22.00	22.95	22.00	22.79
3294	NYSE	MSM	Fri, Jun 10, 2005	22.35	22.50	22.21	22.21
3293	NYSE	MSM	Thu, Jun 9, 2005	21.63	22.35	21.60	22.20
3292	NYSE	MSM	Wed, Jun 8, 2005	21.50	21.90	21.50	21.87
3291	NYSE	MSM	Tue, Jun 7, 2005	21.52	21.98	21.30	21.75
3290	NYSE	MSM	Mon, Jun 6, 2005	21.69	21.99	21.63	21.77
3289	NYSE	MSM	Fri, Jun 3, 2005	21.90	21.90	21.42	21.70
3288	NYSE	MSM	Thu, Jun 2, 2005	21.60	21.89	21.55	21.84
3287	NYSE	MSM	Wed, Jun 1, 2005	21.37	21.70	21.37	21.54
3286	NYSE	MSM	Tue, May 31, 2005	21.37	21.37	21.06	21.12
3285	NYSE	MSM	Fri, May 27, 2005	21.32	21.49	20.90	21.38
3284	NYSE	MSM	Thu, May 26, 2005	20.57	21.30	20.52	21.27
3283	NYSE	MSM	Wed, May 25, 2005	20.97	21.18	20.81	20.82
3282	NYSE	MSM	Tue, May 24, 2005	21.00	21.33	20.80	21.11
3281	NYSE	MSM	Mon, May 23, 2005	21.48	21.49	21.20	21.21
3280	NYSE	MSM	Fri, May 20, 2005	21.55	21.55	21.16	21.28
3279	NYSE	MSM	Thu, May 19, 2005	20.86	21.70	20.86	21.55
3278	NYSE	MSM	Wed, May 18, 2005	20.50	20.98	20.25	20.87
3277	NYSE	MSM	Tue, May 17, 2005	20.41	20.47	20.05	20.43
3276	NYSE	MSM	Mon, May 16, 2005	20.00	20.49	19.69	20.20
3275	NYSE	MSM	Fri, May 13, 2005	20.10	20.13	19.85	20.00
3274	NYSE	MSM	Thu, May 12, 2005	21.35	21.35	20.35	20.35
3273	NYSE	MSM	Wed, May 11, 2005	20.50	21.30	20.50	21.18
3272	NYSE	MSM	Tue, May 10, 2005	20.90	20.90	20.49	20.50
3271	NYSE	MSM	Mon, May 9, 2005	20.77	21.01	20.67	21.01
3270	NYSE	MSM	Fri, May 6, 2005	20.70	20.82	20.32	20.81
3269	NYSE	MSM	Thu, May 5, 2005	20.65	20.70	20.53	20.65
3268	NYSE	MSM	Wed, May 4, 2005	19.70	20.55	19.70	20.50
3267	NYSE	MSM	Tue, May 3, 2005	19.71	19.97	19.66	19.86
3266	NYSE	MSM	Mon, May 2, 2005	20.04	20.29	19.75	19.96
3265	NYSE	MSM	Fri, Apr 29, 2005	19.90	20.40	19.76	20.29
3264	NYSE	MSM	Thu, Apr 28, 2005	20.04	20.20	19.68	20.05
3263	NYSE	MSM	Wed, Apr 27, 2005	20.48	20.48	19.95	20.19
3262	NYSE	MSM	Tue, Apr 26, 2005	20.37	20.41	20.00	20.29
3261	NYSE	MSM	Mon, Apr 25, 2005	20.15	20.61	20.15	20.57
3260	NYSE	MSM	Fri, Apr 22, 2005	20.37	20.43	19.71	19.90
3259	NYSE	MSM	Thu, Apr 21, 2005	20.55	20.78	19.90	20.46
3258	NYSE	MSM	Wed, Apr 20, 2005	21.38	21.38	20.30	20.30
3257	NYSE	MSM	Tue, Apr 19, 2005	20.66	21.38	20.66	21.38
3256	NYSE	MSM	Mon, Apr 18, 2005	19.65	20.41	19.65	20.41
3255	NYSE	MSM	Fri, Apr 15, 2005	21.11	21.11	19.87	19.90
3254	NYSE	MSM	Thu, Apr 14, 2005	21.10	21.10	20.86	20.86
3253	NYSE	MSM	Wed, Apr 13, 2005	21.54	21.54	20.81	21.03
3252	NYSE	MSM	Tue, Apr 12, 2005	21.39	21.85	21.13	21.79
3251	NYSE	MSM	Mon, Apr 11, 2005	21.40	21.99	21.00	21.63
3250	NYSE	MSM	Fri, Apr 8, 2005	21.99	21.99	21.39	21.40
3249	NYSE	MSM	Thu, Apr 7, 2005	21.83	21.99	21.30	21.98
3248	NYSE	MSM	Wed, Apr 6, 2005	21.88	21.90	21.77	21.79
3247	NYSE	MSM	Tue, Apr 5, 2005	21.16	21.70	21.16	21.70
3246	NYSE	MSM	Mon, Apr 4, 2005	21.16	21.16	20.65	20.96
3245	NYSE	MSM	Fri, Apr 1, 2005	22.00	22.00	21.15	21.15
3244	NYSE	MSM	Thu, Mar 31, 2005	21.20	21.80	21.00	21.80
3243	NYSE	MSM	Wed, Mar 30, 2005	21.07	21.25	20.89	21.20
3242	NYSE	MSM	Tue, Mar 29, 2005	20.76	20.90	20.70	20.82
3241	NYSE	MSM	Mon, Mar 28, 2005	20.70	20.84	20.51	20.76
3240	NYSE	MSM	Thu, Mar 24, 2005	20.40	20.95	20.40	20.58
3239	NYSE	MSM	Wed, Mar 23, 2005	21.00	21.00	20.45	20.45
3238	NYSE	MSM	Tue, Mar 22, 2005	21.00	21.58	21.00	21.15
3237	NYSE	MSM	Mon, Mar 21, 2005	21.00	21.24	21.00	21.05
3236	NYSE	MSM	Fri, Mar 18, 2005	21.10	21.22	20.95	21.04
3235	NYSE	MSM	Thu, Mar 17, 2005	21.16	21.16	20.94	21.10
3234	NYSE	MSM	Wed, Mar 16, 2005	21.25	21.45	21.12	21.12
3233	NYSE	MSM	Tue, Mar 15, 2005	21.36	21.52	21.24	21.25
3232	NYSE	MSM	Mon, Mar 14, 2005	21.32	21.65	21.32	21.46
3231	NYSE	MSM	Fri, Mar 11, 2005	21.54	21.83	21.20	21.39
3230	NYSE	MSM	Thu, Mar 10, 2005	20.49	21.40	20.49	21.29
3229	NYSE	MSM	Wed, Mar 9, 2005	20.69	21.17	20.40	20.74
3228	NYSE	MSM	Tue, Mar 8, 2005	21.04	21.49	20.91	20.94
3227	NYSE	MSM	Mon, Mar 7, 2005	21.60	21.75	21.29	21.29
3226	NYSE	MSM	Fri, Mar 4, 2005	21.49	21.85	21.29	21.85
3225	NYSE	MSM	Thu, Mar 3, 2005	21.38	21.49	21.26	21.37
3224	NYSE	MSM	Wed, Mar 2, 2005	21.41	21.53	21.22	21.28
3223	NYSE	MSM	Tue, Mar 1, 2005	21.25	21.81	21.15	21.66
3222	NYSE	MSM	Mon, Feb 28, 2005	21.17	21.50	21.15	21.50
3221	NYSE	MSM	Fri, Feb 25, 2005	21.28	21.50	21.00	21.42
3220	NYSE	MSM	Thu, Feb 24, 2005	20.55	21.20	20.53	21.09
3219	NYSE	MSM	Wed, Feb 23, 2005	20.65	20.80	20.65	20.70
3218	NYSE	MSM	Tue, Feb 22, 2005	20.92	21.00	20.82	20.82
3217	NYSE	MSM	Fri, Feb 18, 2005	21.35	21.35	21.07	21.15
3216	NYSE	MSM	Thu, Feb 17, 2005	20.96	21.23	20.96	21.10
3215	NYSE	MSM	Wed, Feb 16, 2005	21.10	21.43	21.02	21.18
3214	NYSE	MSM	Tue, Feb 15, 2005	21.42	21.55	20.60	21.00
3213	NYSE	MSM	Mon, Feb 14, 2005	21.12	21.79	21.12	21.48
3212	NYSE	MSM	Fri, Feb 11, 2005	20.85	21.51	20.85	21.30
3211	NYSE	MSM	Thu, Feb 10, 2005	21.03	21.32	20.88	20.97
3210	NYSE	MSM	Wed, Feb 9, 2005	20.85	21.23	20.46	21.11
3209	NYSE	MSM	Tue, Feb 8, 2005	21.00	21.09	21.00	21.05
3208	NYSE	MSM	Mon, Feb 7, 2005	21.00	21.07	20.85	20.85
3207	NYSE	MSM	Fri, Feb 4, 2005	21.40	21.55	20.80	21.05
3206	NYSE	MSM	Thu, Feb 3, 2005	22.33	22.33	21.52	21.58
3205	NYSE	MSM	Wed, Feb 2, 2005	21.54	22.23	21.53	22.23
3204	NYSE	MSM	Tue, Feb 1, 2005	20.76	21.74	20.67	21.74
3203	NYSE	MSM	Mon, Jan 31, 2005	20.22	20.59	20.22	20.54
3202	NYSE	MSM	Fri, Jan 28, 2005	20.04	20.18	19.91	20.01
3201	NYSE	MSM	Thu, Jan 27, 2005	19.65	20.06	19.65	20.00
3200	NYSE	MSM	Wed, Jan 26, 2005	19.85	20.06	19.75	19.75
3199	NYSE	MSM	Tue, Jan 25, 2005	19.64	19.95	19.50	19.61
3198	NYSE	MSM	Mon, Jan 24, 2005	19.50	19.69	19.41	19.41
3197	NYSE	MSM	Fri, Jan 21, 2005	19.87	19.91	19.62	19.72
3196	NYSE	MSM	Thu, Jan 20, 2005	19.92	20.06	19.82	19.82
3195	NYSE	MSM	Wed, Jan 19, 2005	20.36	20.68	20.05	20.25
3194	NYSE	MSM	Tue, Jan 18, 2005	19.77	20.33	19.77	20.17
3193	NYSE	MSM	Fri, Jan 14, 2005	19.65	20.17	19.65	19.97
3192	NYSE	MSM	Thu, Jan 13, 2005	20.10	20.31	19.80	19.80
3191	NYSE	MSM	Wed, Jan 12, 2005	20.26	20.45	20.09	20.28
3190	NYSE	MSM	Tue, Jan 11, 2005	19.80	20.65	19.80	20.46
3189	NYSE	MSM	Mon, Jan 10, 2005	19.54	20.09	19.40	20.01
3188	NYSE	MSM	Fri, Jan 7, 2005	19.59	19.99	19.42	19.42
3187	NYSE	MSM	Thu, Jan 6, 2005	19.42	19.90	19.42	19.79
3186	NYSE	MSM	Wed, Jan 5, 2005	19.75	20.14	19.44	19.58
3185	NYSE	MSM	Tue, Jan 4, 2005	20.47	20.48	19.91	20.00
3184	NYSE	MSM	Mon, Jan 3, 2005	20.80	20.80	20.06	20.22
3183	NYSE	MSM	Fri, Dec 31, 2004	20.94	21.09	20.79	20.95
3182	NYSE	MSM	Thu, Dec 30, 2004	21.16	21.18	20.61	21.01
3181	NYSE	MSM	Wed, Dec 29, 2004	21.25	21.48	21.12	21.39
3180	NYSE	MSM	Tue, Dec 28, 2004	21.31	21.70	21.31	21.50
3179	NYSE	MSM	Mon, Dec 27, 2004	21.82	21.99	21.10	21.10
3178	NYSE	MSM	Thu, Dec 23, 2004	21.30	21.96	21.30	21.60
3177	NYSE	MSM	Wed, Dec 22, 2004	21.53	21.53	21.09	21.30
3176	NYSE	MSM	Tue, Dec 21, 2004	21.33	21.47	21.20	21.35
3175	NYSE	MSM	Mon, Dec 20, 2004	21.68	22.30	21.55	21.55
3174	NYSE	MSM	Fri, Dec 17, 2004	21.80	21.90	21.65	21.90
3173	NYSE	MSM	Thu, Dec 16, 2004	21.50	21.90	21.10	21.90
3172	NYSE	MSM	Wed, Dec 15, 2004	22.33	22.33	21.63	21.72
3171	NYSE	MSM	Tue, Dec 14, 2004	21.98	22.15	21.87	22.10
3170	NYSE	MSM	Mon, Dec 13, 2004	22.10	22.25	22.00	22.00
3169	NYSE	MSM	Fri, Dec 10, 2004	22.00	22.25	21.80	21.95
3168	NYSE	MSM	Thu, Dec 9, 2004	22.10	22.10	21.73	21.88
3167	NYSE	MSM	Wed, Dec 8, 2004	22.13	22.13	21.83	22.00
3166	NYSE	MSM	Tue, Dec 7, 2004	23.25	23.25	22.36	22.36
3165	NYSE	MSM	Mon, Dec 6, 2004	24.10	24.10	23.43	23.45
3164	NYSE	MSM	Fri, Dec 3, 2004	24.27	24.68	24.20	24.22
3163	NYSE	MSM	Thu, Dec 2, 2004	24.15	24.20	23.90	24.17
3162	NYSE	MSM	Wed, Dec 1, 2004	24.10	24.32	23.80	24.05
3161	NYSE	MSM	Tue, Nov 30, 2004	23.59	24.05	23.59	24.05
3160	NYSE	MSM	Mon, Nov 29, 2004	23.10	23.66	23.10	23.59
3159	NYSE	MSM	Fri, Nov 26, 2004	22.98	23.31	22.91	23.30
3158	NYSE	MSM	Wed, Nov 24, 2004	22.70	23.37	22.70	23.08
3157	NYSE	MSM	Tue, Nov 23, 2004	22.55	22.90	22.51	22.70
3156	NYSE	MSM	Mon, Nov 22, 2004	21.25	22.55	21.20	22.54
3155	NYSE	MSM	Fri, Nov 19, 2004	21.60	21.60	21.37	21.41
3154	NYSE	MSM	Thu, Nov 18, 2004	21.95	21.95	21.40	21.72
3153	NYSE	MSM	Wed, Nov 17, 2004	21.72	21.97	21.58	21.90
3152	NYSE	MSM	Tue, Nov 16, 2004	21.20	21.70	21.18	21.50
3151	NYSE	MSM	Mon, Nov 15, 2004	21.07	21.14	21.04	21.07
3150	NYSE	MSM	Fri, Nov 12, 2004	21.35	21.46	21.00	21.30
3149	NYSE	MSM	Thu, Nov 11, 2004	21.09	21.46	21.00	21.20
3148	NYSE	MSM	Wed, Nov 10, 2004	20.24	20.99	20.08	20.95
3147	NYSE	MSM	Tue, Nov 9, 2004	19.55	20.25	19.55	20.09
3146	NYSE	MSM	Mon, Nov 8, 2004	19.95	19.99	19.55	19.60
3145	NYSE	MSM	Fri, Nov 5, 2004	20.21	20.39	20.00	20.25
3144	NYSE	MSM	Thu, Nov 4, 2004	19.65	20.13	19.65	20.01
3143	NYSE	MSM	Wed, Nov 3, 2004	19.30	19.58	19.30	19.41
3142	NYSE	MSM	Tue, Nov 2, 2004	19.60	19.60	19.15	19.20
3141	NYSE	MSM	Mon, Nov 1, 2004	19.50	19.80	19.50	19.70
3140	NYSE	MSM	Fri, Oct 29, 2004	19.65	19.80	19.51	19.62
3139	NYSE	MSM	Thu, Oct 28, 2004	19.60	19.80	19.40	19.75
3138	NYSE	MSM	Wed, Oct 27, 2004	19.75	19.88	19.33	19.79
3137	NYSE	MSM	Tue, Oct 26, 2004	19.51	19.75	19.40	19.66
3136	NYSE	MSM	Mon, Oct 25, 2004	19.21	19.60	19.04	19.50
3135	NYSE	MSM	Fri, Oct 22, 2004	19.75	19.75	19.20	19.21
3134	NYSE	MSM	Thu, Oct 21, 2004	19.68	19.90	19.60	19.69
3133	NYSE	MSM	Wed, Oct 20, 2004	19.85	20.13	19.73	19.90
3132	NYSE	MSM	Tue, Oct 19, 2004	19.90	19.90	19.65	19.75
3131	NYSE	MSM	Mon, Oct 18, 2004	20.06	20.06	19.75	19.88
3130	NYSE	MSM	Fri, Oct 15, 2004	20.11	20.17	19.80	19.96
3129	NYSE	MSM	Thu, Oct 14, 2004	20.60	20.60	19.83	20.05
3128	NYSE	MSM	Wed, Oct 13, 2004	20.99	20.99	20.29	20.45
3127	NYSE	MSM	Tue, Oct 12, 2004	20.54	21.09	20.54	20.95
3126	NYSE	MSM	Mon, Oct 11, 2004	20.41	20.74	20.32	20.74
3125	NYSE	MSM	Fri, Oct 8, 2004	20.69	20.70	20.30	20.41
3124	NYSE	MSM	Thu, Oct 7, 2004	20.65	20.74	20.47	20.70
3123	NYSE	MSM	Wed, Oct 6, 2004	19.88	20.45	19.75	20.45
3122	NYSE	MSM	Tue, Oct 5, 2004	20.41	20.49	20.10	20.10
3121	NYSE	MSM	Mon, Oct 4, 2004	20.25	20.60	20.12	20.40
3120	NYSE	MSM	Fri, Oct 1, 2004	19.50	20.17	19.48	20.12
3119	NYSE	MSM	Thu, Sep 30, 2004	19.50	19.75	19.28	19.60
3118	NYSE	MSM	Wed, Sep 29, 2004	19.49	19.65	19.35	19.65
3117	NYSE	MSM	Tue, Sep 28, 2004	19.34	19.55	19.34	19.45
3116	NYSE	MSM	Mon, Sep 27, 2004	19.36	19.52	19.20	19.47
3115	NYSE	MSM	Fri, Sep 24, 2004	19.26	19.36	19.19	19.34
3114	NYSE	MSM	Thu, Sep 23, 2004	19.50	19.50	19.11	19.25
3113	NYSE	MSM	Wed, Sep 22, 2004	20.05	20.05	19.50	19.51
3112	NYSE	MSM	Tue, Sep 21, 2004	20.12	20.12	19.90	20.01
3111	NYSE	MSM	Mon, Sep 20, 2004	20.00	20.12	19.84	20.11
3110	NYSE	MSM	Fri, Sep 17, 2004	20.95	20.95	20.12	20.17
3109	NYSE	MSM	Thu, Sep 16, 2004	20.50	20.89	20.26	20.75
3108	NYSE	MSM	Wed, Sep 15, 2004	26.87	27.44	26.87	27.20
3107	NYSE	MSM	Tue, Sep 14, 2004	26.40	27.05	26.37	26.76
3106	NYSE	MSM	Mon, Sep 13, 2004	27.15	27.23	26.56	26.65
3105	NYSE	MSM	Fri, Sep 10, 2004	27.51	27.51	27.15	27.31
3104	NYSE	MSM	Thu, Sep 9, 2004	27.76	27.90	27.76	27.81
3103	NYSE	MSM	Wed, Sep 8, 2004	28.00	28.20	27.75	27.76
3102	NYSE	MSM	Tue, Sep 7, 2004	28.22	28.25	27.83	28.00
3101	NYSE	MSM	Fri, Sep 3, 2004	27.80	28.00	27.55	27.89
3100	NYSE	MSM	Thu, Sep 2, 2004	27.75	27.95	27.30	27.70
3099	NYSE	MSM	Wed, Sep 1, 2004	27.46	28.40	27.46	27.75
3098	NYSE	MSM	Tue, Aug 31, 2004	27.52	27.67	27.00	27.31
3097	NYSE	MSM	Mon, Aug 30, 2004	26.90	27.70	26.90	27.70
3096	NYSE	MSM	Fri, Aug 27, 2004	27.00	27.26	26.80	27.03
3095	NYSE	MSM	Thu, Aug 26, 2004	27.46	27.46	26.60	27.00
3094	NYSE	MSM	Wed, Aug 25, 2004	27.20	27.60	27.10	27.55
3093	NYSE	MSM	Tue, Aug 24, 2004	25.50	27.01	25.50	27.01
3092	NYSE	MSM	Mon, Aug 23, 2004	24.36	25.30	24.36	25.27
3091	NYSE	MSM	Fri, Aug 20, 2004	24.00	24.43	23.88	24.43
3090	NYSE	MSM	Thu, Aug 19, 2004	24.25	24.46	24.25	24.29
3089	NYSE	MSM	Wed, Aug 18, 2004	24.10	24.50	24.01	24.50
3088	NYSE	MSM	Tue, Aug 17, 2004	24.30	24.31	24.13	24.13
3087	NYSE	MSM	Mon, Aug 16, 2004	23.44	24.12	23.44	24.12
3086	NYSE	MSM	Fri, Aug 13, 2004	23.44	23.50	23.30	23.44
3085	NYSE	MSM	Thu, Aug 12, 2004	23.64	23.76	23.45	23.45
3084	NYSE	MSM	Wed, Aug 11, 2004	24.00	24.30	23.84	23.84
3083	NYSE	MSM	Tue, Aug 10, 2004	23.72	24.52	23.72	24.20
3082	NYSE	MSM	Mon, Aug 9, 2004	23.60	24.00	23.50	23.50
3081	NYSE	MSM	Fri, Aug 6, 2004	24.00	24.01	23.58	23.85
3080	NYSE	MSM	Thu, Aug 5, 2004	24.53	24.53	24.10	24.21
3079	NYSE	MSM	Wed, Aug 4, 2004	24.97	25.07	24.72	24.73
3078	NYSE	MSM	Tue, Aug 3, 2004	24.68	25.12	24.62	24.62
3077	NYSE	MSM	Mon, Aug 2, 2004	24.00	24.88	24.00	24.65
3076	NYSE	MSM	Fri, Jul 30, 2004	25.52	25.53	24.05	24.24
3075	NYSE	MSM	Thu, Jul 29, 2004	26.40	26.40	25.55	25.55
3074	NYSE	MSM	Wed, Jul 28, 2004	27.08	27.31	26.60	26.60
3073	NYSE	MSM	Tue, Jul 27, 2004	27.18	27.35	26.80	27.20
3072	NYSE	MSM	Mon, Jul 26, 2004	27.34	27.50	27.30	27.38
3071	NYSE	MSM	Fri, Jul 23, 2004	27.15	27.46	27.15	27.35
3070	NYSE	MSM	Thu, Jul 22, 2004	27.20	27.40	27.08	27.40
3069	NYSE	MSM	Wed, Jul 21, 2004	27.50	27.50	27.30	27.31
3068	NYSE	MSM	Tue, Jul 20, 2004	26.90	27.41	26.90	27.35
3067	NYSE	MSM	Mon, Jul 19, 2004	26.70	27.15	26.70	26.99
3066	NYSE	MSM	Fri, Jul 16, 2004	26.84	27.21	26.82	26.85
3065	NYSE	MSM	Thu, Jul 15, 2004	26.70	27.27	26.60	27.00
3064	NYSE	MSM	Wed, Jul 14, 2004	26.90	27.00	26.85	26.85
3063	NYSE	MSM	Tue, Jul 13, 2004	27.30	27.50	26.80	26.89
3062	NYSE	MSM	Mon, Jul 12, 2004	27.09	27.48	27.01	27.45
3061	NYSE	MSM	Fri, Jul 9, 2004	27.00	27.30	26.99	27.30
3060	NYSE	MSM	Thu, Jul 8, 2004	26.95	27.30	26.82	27.10
3059	NYSE	MSM	Wed, Jul 7, 2004	27.74	27.85	27.20	27.20
3058	NYSE	MSM	Tue, Jul 6, 2004	27.40	27.54	27.15	27.54
3057	NYSE	MSM	Fri, Jul 2, 2004	27.35	27.35	27.11	27.15
3056	NYSE	MSM	Thu, Jul 1, 2004	27.30	27.35	27.00	27.25
3055	NYSE	MSM	Wed, Jun 30, 2004	27.25	27.35	27.07	27.20
3054	NYSE	MSM	Tue, Jun 29, 2004	26.80	27.20	26.80	27.11
3053	NYSE	MSM	Mon, Jun 28, 2004	27.35	27.35	26.94	27.05
3052	NYSE	MSM	Fri, Jun 25, 2004	27.40	27.40	26.60	27.15
3051	NYSE	MSM	Thu, Jun 24, 2004	27.00	27.16	26.39	26.80
3050	NYSE	MSM	Wed, Jun 23, 2004	26.93	27.34	26.93	27.09
3049	NYSE	MSM	Tue, Jun 22, 2004	26.65	27.15	26.65	27.13
3048	NYSE	MSM	Mon, Jun 21, 2004	26.35	26.80	26.35	26.58
3047	NYSE	MSM	Fri, Jun 18, 2004	27.10	27.35	26.55	26.55
3046	NYSE	MSM	Thu, Jun 17, 2004	27.90	28.20	27.54	27.65
3045	NYSE	MSM	Wed, Jun 16, 2004	27.17	28.02	27.17	27.90
3044	NYSE	MSM	Tue, Jun 15, 2004	26.67	27.00	26.67	26.97
3043	NYSE	MSM	Mon, Jun 14, 2004	26.33	26.78	26.22	26.64
3042	NYSE	MSM	Thu, Jun 10, 2004	26.85	27.20	26.81	26.83
3041	NYSE	MSM	Wed, Jun 9, 2004	26.75	27.08	26.74	26.77
3040	NYSE	MSM	Tue, Jun 8, 2004	26.89	26.89	26.60	26.67
3039	NYSE	MSM	Mon, Jun 7, 2004	26.15	27.10	26.15	26.93
3038	NYSE	MSM	Fri, Jun 4, 2004	24.95	25.95	24.95	25.95
3037	NYSE	MSM	Thu, Jun 3, 2004	25.10	25.30	24.60	24.66
3036	NYSE	MSM	Wed, Jun 2, 2004	25.10	25.40	24.70	24.90
3035	NYSE	MSM	Tue, Jun 1, 2004	24.98	25.18	24.55	24.98
3034	NYSE	MSM	Fri, May 28, 2004	24.23	25.40	24.10	25.10
3033	NYSE	MSM	Thu, May 27, 2004	24.98	25.09	24.15	24.45
3032	NYSE	MSM	Wed, May 26, 2004	25.05	25.10	25.00	25.08
3031	NYSE	MSM	Tue, May 25, 2004	25.15	25.15	25.00	25.03
3030	NYSE	MSM	Mon, May 24, 2004	25.30	25.30	24.93	25.00
3029	NYSE	MSM	Fri, May 21, 2004	24.70	24.70	24.30	24.70
3028	NYSE	MSM	Thu, May 20, 2004	24.75	24.81	24.65	24.69
3027	NYSE	MSM	Wed, May 19, 2004	24.71	24.71	24.50	24.60
3026	NYSE	MSM	Tue, May 18, 2004	24.85	24.85	24.69	24.69
3025	NYSE	MSM	Mon, May 17, 2004	25.06	25.15	24.75	24.91
3024	NYSE	MSM	Fri, May 14, 2004	23.83	24.98	23.83	24.98
3023	NYSE	MSM	Thu, May 13, 2004	23.57	23.90	23.57	23.80
3022	NYSE	MSM	Wed, May 12, 2004	23.95	23.95	23.25	23.58
3021	NYSE	MSM	Tue, May 11, 2004	22.90	23.74	22.90	23.74
3020	NYSE	MSM	Mon, May 10, 2004	22.90	23.15	22.70	23.15
3019	NYSE	MSM	Fri, May 7, 2004	23.25	23.25	23.09	23.09
3018	NYSE	MSM	Thu, May 6, 2004	23.36	23.95	23.10	23.40
3017	NYSE	MSM	Wed, May 5, 2004	22.50	24.00	22.50	23.56
3016	NYSE	MSM	Tue, May 4, 2004	22.40	22.41	21.60	21.84
3015	NYSE	MSM	Mon, May 3, 2004	22.35	22.40	22.20	22.40
3014	NYSE	MSM	Fri, Apr 30, 2004	22.91	23.20	22.60	22.60
3013	NYSE	MSM	Thu, Apr 29, 2004	23.45	23.45	23.00	23.15
3012	NYSE	MSM	Wed, Apr 28, 2004	23.50	23.60	23.33	23.33
3011	NYSE	MSM	Tue, Apr 27, 2004	23.40	23.65	23.31	23.65
3010	NYSE	MSM	Mon, Apr 26, 2004	23.22	23.73	23.22	23.54
3009	NYSE	MSM	Fri, Apr 23, 2004	23.96	23.96	23.43	23.47
3008	NYSE	MSM	Thu, Apr 22, 2004	22.00	23.65	22.00	23.65
3007	NYSE	MSM	Wed, Apr 21, 2004	22.65	22.65	22.10	22.16
3006	NYSE	MSM	Tue, Apr 20, 2004	23.11	23.46	22.80	22.80
3005	NYSE	MSM	Mon, Apr 19, 2004	23.08	23.48	23.08	23.36
3004	NYSE	MSM	Fri, Apr 16, 2004	23.60	23.96	23.56	23.83
3003	NYSE	MSM	Thu, Apr 15, 2004	24.35	24.40	23.56	23.76
3002	NYSE	MSM	Wed, Apr 14, 2004	24.30	24.60	23.85	24.60
3001	NYSE	MSM	Tue, Apr 13, 2004	24.50	24.90	24.35	24.43
3000	NYSE	MSM	Mon, Apr 12, 2004	24.25	24.37	24.05	24.32
2999	NYSE	MSM	Thu, Apr 8, 2004	24.00	24.58	23.83	24.50
2998	NYSE	MSM	Wed, Apr 7, 2004	23.76	24.00	23.60	23.99
2997	NYSE	MSM	Tue, Apr 6, 2004	23.69	23.96	23.52	23.96
2996	NYSE	MSM	Mon, Apr 5, 2004	23.99	24.00	23.61	23.99
2995	NYSE	MSM	Fri, Apr 2, 2004	23.53	24.00	23.49	23.98
2994	NYSE	MSM	Thu, Apr 1, 2004	23.95	23.95	23.13	23.83
2993	NYSE	MSM	Wed, Mar 31, 2004	23.38	23.92	23.38	23.91
2992	NYSE	MSM	Tue, Mar 30, 2004	23.68	23.68	23.00	23.18
2991	NYSE	MSM	Mon, Mar 29, 2004	23.40	23.87	23.40	23.48
2990	NYSE	MSM	Fri, Mar 26, 2004	23.47	23.77	23.17	23.18
2989	NYSE	MSM	Thu, Mar 25, 2004	23.24	23.49	23.24	23.37
2988	NYSE	MSM	Wed, Mar 24, 2004	23.50	23.50	22.92	23.25
2987	NYSE	MSM	Tue, Mar 23, 2004	23.70	23.95	23.00	23.41
2986	NYSE	MSM	Mon, Mar 22, 2004	23.36	23.36	22.80	23.30
2985	NYSE	MSM	Fri, Mar 19, 2004	23.70	24.30	23.70	23.76
2984	NYSE	MSM	Thu, Mar 18, 2004	23.60	24.09	23.60	23.61
2983	NYSE	MSM	Wed, Mar 17, 2004	25.12	25.25	23.30	23.40
2982	NYSE	MSM	Tue, Mar 16, 2004	25.55	25.57	25.10	25.20
2981	NYSE	MSM	Mon, Mar 15, 2004	27.35	27.40	25.30	25.32
2980	NYSE	MSM	Fri, Mar 12, 2004	28.01	28.01	27.55	27.56
2979	NYSE	MSM	Thu, Mar 11, 2004	29.10	29.10	28.11	28.25
2978	NYSE	MSM	Wed, Mar 10, 2004	29.58	29.74	28.85	28.95
2977	NYSE	MSM	Tue, Mar 9, 2004	29.55	29.55	29.20	29.50
2976	NYSE	MSM	Mon, Mar 8, 2004	29.00	29.70	29.00	29.10
2975	NYSE	MSM	Fri, Mar 5, 2004	28.05	28.78	28.05	28.77
2974	NYSE	MSM	Thu, Mar 4, 2004	27.00	28.03	27.00	28.01
2973	NYSE	MSM	Wed, Mar 3, 2004	27.10	27.25	26.99	27.05
2972	NYSE	MSM	Tue, Mar 2, 2004	26.01	27.23	25.76	27.09
2971	NYSE	MSM	Mon, Mar 1, 2004	25.10	26.13	25.10	26.11
2970	NYSE	MSM	Fri, Feb 27, 2004	25.00	25.01	24.75	24.86
2969	NYSE	MSM	Thu, Feb 26, 2004	25.09	25.20	24.71	24.95
2968	NYSE	MSM	Wed, Feb 25, 2004	24.68	25.09	24.52	24.89
2967	NYSE	MSM	Tue, Feb 24, 2004	25.38	25.38	24.70	24.88
2966	NYSE	MSM	Mon, Feb 23, 2004	25.50	26.15	25.00	25.58
2965	NYSE	MSM	Fri, Feb 20, 2004	24.91	25.15	24.70	25.15
2964	NYSE	MSM	Thu, Feb 19, 2004	26.00	26.00	24.90	25.10
2963	NYSE	MSM	Wed, Feb 18, 2004	25.30	26.22	25.05	26.00
2962	NYSE	MSM	Tue, Feb 17, 2004	24.50	25.15	24.25	25.10
2961	NYSE	MSM	Fri, Feb 13, 2004	24.40	24.45	24.10	24.40
2960	NYSE	MSM	Thu, Feb 12, 2004	23.85	24.60	23.85	24.20
2959	NYSE	MSM	Wed, Feb 11, 2004	23.80	23.85	23.10	23.85
2958	NYSE	MSM	Tue, Feb 10, 2004	25.50	25.50	23.80	24.00
2957	NYSE	MSM	Mon, Feb 9, 2004	25.98	26.05	25.55	25.80
2956	NYSE	MSM	Fri, Feb 6, 2004	24.85	25.77	24.85	25.63
2955	NYSE	MSM	Thu, Feb 5, 2004	23.20	24.95	22.90	24.85
2954	NYSE	MSM	Wed, Feb 4, 2004	22.85	22.96	22.62	22.96
2953	NYSE	MSM	Tue, Feb 3, 2004	21.91	22.65	21.91	22.55
2952	NYSE	MSM	Mon, Feb 2, 2004	21.52	21.92	21.52	21.92
2951	NYSE	MSM	Fri, Jan 30, 2004	21.51	21.53	21.51	21.52
2950	NYSE	MSM	Thu, Jan 29, 2004	21.53	21.54	21.51	21.51
2949	NYSE	MSM	Wed, Jan 28, 2004	21.45	21.92	21.45	21.55
2948	NYSE	MSM	Tue, Jan 27, 2004	21.78	21.78	21.43	21.45
2947	NYSE	MSM	Mon, Jan 26, 2004	21.15	21.55	21.05	21.43
2946	NYSE	MSM	Fri, Jan 23, 2004	20.70	21.00	20.62	21.00
2945	NYSE	MSM	Thu, Jan 22, 2004	20.70	20.92	20.63	20.63
2944	NYSE	MSM	Wed, Jan 21, 2004	20.40	20.70	20.40	20.48
2943	NYSE	MSM	Tue, Jan 20, 2004	20.26	20.45	20.25	20.31
2942	NYSE	MSM	Fri, Jan 16, 2004	20.01	20.65	20.01	20.26
2941	NYSE	MSM	Thu, Jan 15, 2004	19.74	20.19	19.70	20.00
2940	NYSE	MSM	Wed, Jan 14, 2004	19.33	19.50	19.32	19.50
2939	NYSE	MSM	Tue, Jan 13, 2004	19.32	19.40	19.32	19.32
2938	NYSE	MSM	Mon, Jan 12, 2004	19.00	19.60	19.00	19.35
2937	NYSE	MSM	Fri, Jan 9, 2004	19.26	19.26	19.15	19.20
2936	NYSE	MSM	Thu, Jan 8, 2004	19.00	19.30	18.99	19.25
2935	NYSE	MSM	Wed, Jan 7, 2004	18.95	18.95	18.80	18.95
2934	NYSE	MSM	Tue, Jan 6, 2004	18.46	18.80	18.46	18.80
2933	NYSE	MSM	Mon, Jan 5, 2004	18.32	18.60	18.32	18.46
2932	NYSE	MSM	Fri, Jan 2, 2004	19.10	19.10	18.52	18.52
2931	NYSE	MSM	Wed, Dec 31, 2003	19.69	19.69	19.25	19.50
2930	NYSE	MSM	Tue, Dec 30, 2003	19.25	19.78	19.25	19.78
2929	NYSE	MSM	Mon, Dec 29, 2003	19.00	19.50	18.70	19.45
2928	NYSE	MSM	Fri, Dec 26, 2003	19.00	19.00	19.00	19.00
2927	NYSE	MSM	Tue, Dec 23, 2003	18.75	18.97	18.75	18.97
2926	NYSE	MSM	Mon, Dec 22, 2003	18.90	18.90	18.74	18.74
2925	NYSE	MSM	Fri, Dec 19, 2003	18.51	18.90	18.49	18.90
2924	NYSE	MSM	Thu, Dec 18, 2003	18.60	18.60	18.50	18.50
2923	NYSE	MSM	Wed, Dec 17, 2003	17.74	18.60	17.74	18.60
2922	NYSE	MSM	Tue, Dec 16, 2003	17.76	17.76	17.70	17.70
2921	NYSE	MSM	Mon, Dec 15, 2003	17.74	17.75	17.56	17.75
2920	NYSE	MSM	Fri, Dec 12, 2003	17.30	17.65	17.30	17.65
2919	NYSE	MSM	Thu, Dec 11, 2003	17.80	17.85	17.52	17.60
2918	NYSE	MSM	Wed, Dec 10, 2003	17.65	17.66	17.40	17.58
2917	NYSE	MSM	Tue, Dec 9, 2003	17.64	18.00	17.64	17.85
2916	NYSE	MSM	Mon, Dec 8, 2003	17.88	18.08	17.70	17.89
2915	NYSE	MSM	Fri, Dec 5, 2003	17.88	17.99	17.65	17.68
2914	NYSE	MSM	Thu, Dec 4, 2003	17.95	17.95	17.75	17.88
2913	NYSE	MSM	Wed, Dec 3, 2003	17.78	17.91	17.55	17.80
2912	NYSE	MSM	Tue, Dec 2, 2003	17.40	17.78	17.40	17.78
2911	NYSE	MSM	Mon, Dec 1, 2003	17.30	17.30	17.00	17.27
2910	NYSE	MSM	Fri, Nov 28, 2003	16.85	17.25	16.85	17.14
2909	NYSE	MSM	Wed, Nov 26, 2003	16.65	17.00	16.59	16.80
2908	NYSE	MSM	Tue, Nov 25, 2003	16.60	17.00	16.60	16.76
2907	NYSE	MSM	Mon, Nov 24, 2003	16.03	16.75	16.03	16.61
2906	NYSE	MSM	Fri, Nov 21, 2003	16.20	16.29	16.20	16.23
2905	NYSE	MSM	Thu, Nov 20, 2003	16.09	16.15	15.85	16.00
2904	NYSE	MSM	Wed, Nov 19, 2003	15.70	16.09	15.55	16.09
2903	NYSE	MSM	Tue, Nov 18, 2003	15.81	15.96	15.66	15.71
2902	NYSE	MSM	Mon, Nov 17, 2003	16.00	16.30	15.80	15.80
2901	NYSE	MSM	Fri, Nov 14, 2003	15.50	16.20	15.50	16.10
2900	NYSE	MSM	Thu, Nov 13, 2003	16.00	16.32	15.80	15.81
2899	NYSE	MSM	Wed, Nov 12, 2003	15.53	16.20	15.50	16.20
2898	NYSE	MSM	Tue, Nov 11, 2003	15.00	15.55	15.00	15.33
2897	NYSE	MSM	Mon, Nov 10, 2003	14.64	14.70	14.59	14.59
2896	NYSE	MSM	Fri, Nov 7, 2003	14.28	14.49	14.10	14.49
2895	NYSE	MSM	Thu, Nov 6, 2003	14.32	14.34	14.22	14.34
2894	NYSE	MSM	Tue, Nov 4, 2003	14.70	14.70	14.55	14.55
2893	NYSE	MSM	Mon, Nov 3, 2003	14.65	14.75	14.65	14.75
2892	NYSE	MSM	Fri, Oct 31, 2003	14.48	14.50	14.48	14.50
2891	NYSE	MSM	Thu, Oct 30, 2003	14.30	14.45	14.30	14.42
2890	NYSE	MSM	Wed, Oct 29, 2003	14.52	14.52	14.05	14.05
2889	NYSE	MSM	Tue, Oct 28, 2003	14.00	14.32	14.00	14.32
2888	NYSE	MSM	Mon, Oct 27, 2003	14.00	14.10	14.00	14.00
2887	NYSE	MSM	Fri, Oct 24, 2003	14.36	14.36	13.92	13.92
2886	NYSE	MSM	Thu, Oct 23, 2003	14.04	14.10	14.04	14.10
2885	NYSE	MSM	Wed, Oct 22, 2003	14.04	14.10	14.04	14.10
2884	NYSE	MSM	Tue, Oct 21, 2003	14.06	14.06	13.83	14.05
2883	NYSE	MSM	Mon, Oct 20, 2003	13.95	14.04	13.95	14.04
2882	NYSE	MSM	Fri, Oct 17, 2003	14.05	14.05	14.04	14.05
2881	NYSE	MSM	Thu, Oct 16, 2003	13.74	14.07	13.74	14.04
2880	NYSE	MSM	Wed, Oct 15, 2003	13.56	13.94	13.55	13.94
2879	NYSE	MSM	Tue, Oct 14, 2003	13.70	13.95	13.40	13.60
2878	NYSE	MSM	Mon, Oct 13, 2003	13.45	14.00	13.45	14.00
2877	NYSE	MSM	Fri, Oct 10, 2003	14.00	14.00	13.80	13.85
2876	NYSE	MSM	Thu, Oct 9, 2003	13.65	13.76	13.65	13.75
2875	NYSE	MSM	Wed, Oct 8, 2003	13.54	13.65	13.45	13.65
2874	NYSE	MSM	Tue, Oct 7, 2003	13.54	13.54	13.54	13.54
2873	NYSE	MSM	Mon, Oct 6, 2003	13.42	13.42	13.41	13.41
2872	NYSE	MSM	Fri, Oct 3, 2003	13.49	13.49	13.49	13.49
2871	NYSE	MSM	Thu, Oct 2, 2003	13.38	13.50	13.38	13.49
2870	NYSE	MSM	Wed, Oct 1, 2003	13.60	13.60	13.28	13.28
2869	NYSE	MSM	Tue, Sep 30, 2003	13.55	13.55	13.50	13.50
2868	NYSE	MSM	Mon, Sep 29, 2003	13.55	13.65	13.55	13.65
2867	NYSE	MSM	Fri, Sep 26, 2003	13.51	13.59	13.28	13.56
2866	NYSE	MSM	Thu, Sep 25, 2003	13.35	13.50	13.35	13.50
2865	NYSE	MSM	Wed, Sep 24, 2003	13.70	13.74	13.60	13.60
2864	NYSE	MSM	Tue, Sep 23, 2003	13.49	13.69	13.46	13.46
2863	NYSE	MSM	Mon, Sep 22, 2003	13.44	13.60	13.30	13.50
2862	NYSE	MSM	Fri, Sep 19, 2003	13.37	13.44	13.25	13.44
2861	NYSE	MSM	Thu, Sep 18, 2003	13.26	13.35	13.26	13.27
2860	NYSE	MSM	Wed, Sep 17, 2003	13.30	13.48	13.25	13.30
2859	NYSE	MSM	Tue, Sep 16, 2003	13.15	13.49	13.15	13.20
2858	NYSE	MSM	Mon, Sep 15, 2003	13.30	13.30	13.23	13.30
2857	NYSE	MSM	Fri, Sep 12, 2003	13.40	13.49	13.30	13.40
2856	NYSE	MSM	Thu, Sep 11, 2003	13.50	13.50	13.28	13.38
2855	NYSE	MSM	Wed, Sep 10, 2003	13.75	13.85	13.50	13.50
2854	NYSE	MSM	Tue, Sep 9, 2003	13.70	13.70	13.15	13.59
2853	NYSE	MSM	Mon, Sep 8, 2003	13.25	13.75	13.25	13.50
2852	NYSE	MSM	Fri, Sep 5, 2003	12.55	12.58	12.55	12.57
2851	NYSE	MSM	Thu, Sep 4, 2003	12.64	12.64	12.54	12.54
2850	NYSE	MSM	Tue, Sep 2, 2003	12.75	12.89	12.58	12.89
2849	NYSE	MSM	Fri, Aug 29, 2003	12.49	12.50	12.49	12.50
2848	NYSE	MSM	Thu, Aug 28, 2003	12.47	12.47	12.47	12.47
2847	NYSE	MSM	Wed, Aug 27, 2003	12.17	12.32	12.17	12.32
2846	NYSE	MSM	Tue, Aug 26, 2003	12.27	12.27	12.27	12.27
2845	NYSE	MSM	Mon, Aug 25, 2003	12.05	12.31	12.05	12.31
2844	NYSE	MSM	Thu, Aug 21, 2003	12.79	12.79	12.25	12.25
2843	NYSE	MSM	Wed, Aug 20, 2003	12.42	12.59	12.42	12.59
2842	NYSE	MSM	Mon, Aug 18, 2003	12.42	12.60	12.42	12.60
2841	NYSE	MSM	Fri, Aug 15, 2003	12.60	12.60	12.60	12.60
2840	NYSE	MSM	Thu, Aug 14, 2003	12.50	12.65	12.47	12.47
2839	NYSE	MSM	Wed, Aug 13, 2003	12.50	12.50	12.50	12.50
2838	NYSE	MSM	Tue, Aug 12, 2003	12.30	12.30	12.30	12.30
2837	NYSE	MSM	Mon, Aug 11, 2003	12.65	12.65	12.29	12.30
2836	NYSE	MSM	Fri, Aug 8, 2003	12.49	12.72	12.49	12.70
2835	NYSE	MSM	Tue, Aug 5, 2003	12.24	12.24	12.24	12.24
2834	NYSE	MSM	Mon, Aug 4, 2003	12.14	12.14	12.14	12.14
2833	NYSE	MSM	Fri, Aug 1, 2003	12.25	12.25	12.15	12.24
2832	NYSE	MSM	Thu, Jul 31, 2003	12.00	12.20	12.00	12.05
2831	NYSE	MSM	Wed, Jul 30, 2003	12.00	12.01	12.00	12.00
2830	NYSE	MSM	Tue, Jul 29, 2003	12.10	12.10	12.10	12.10
2829	NYSE	MSM	Mon, Jul 28, 2003	12.25	12.25	12.20	12.20
2828	NYSE	MSM	Fri, Jul 25, 2003	12.25	12.25	12.25	12.25
2827	NYSE	MSM	Thu, Jul 24, 2003	12.26	12.26	12.25	12.25
2826	NYSE	MSM	Wed, Jul 23, 2003	12.11	12.65	12.11	12.15
2825	NYSE	MSM	Tue, Jul 22, 2003	12.00	12.01	11.90	12.01
2824	NYSE	MSM	Mon, Jul 21, 2003	12.25	12.25	12.25	12.25
2823	NYSE	MSM	Fri, Jul 18, 2003	12.32	12.50	12.32	12.50
2822	NYSE	MSM	Thu, Jul 17, 2003	12.11	12.12	12.11	12.12
2821	NYSE	MSM	Wed, Jul 16, 2003	12.31	12.31	12.31	12.31
2820	NYSE	MSM	Tue, Jul 15, 2003	12.30	12.30	12.10	12.12
2819	NYSE	MSM	Mon, Jul 14, 2003	12.40	12.40	12.30	12.30
2818	NYSE	MSM	Fri, Jul 11, 2003	12.38	12.60	12.38	12.50
2817	NYSE	MSM	Thu, Jul 10, 2003	12.07	12.07	12.07	12.07
2816	NYSE	MSM	Wed, Jul 9, 2003	12.50	12.50	12.30	12.30
2815	NYSE	MSM	Mon, Jul 7, 2003	12.85	12.85	12.60	12.60
2814	NYSE	MSM	Wed, Jul 2, 2003	12.50	12.89	12.50	12.61
2813	NYSE	MSM	Tue, Jul 1, 2003	12.25	12.35	12.25	12.35
2812	NYSE	MSM	Mon, Jun 30, 2003	12.06	12.06	12.06	12.06
2811	NYSE	MSM	Fri, Jun 27, 2003	12.11	12.11	12.10	12.11
2810	NYSE	MSM	Thu, Jun 26, 2003	12.35	12.60	12.20	12.20
2809	NYSE	MSM	Wed, Jun 25, 2003	12.19	12.19	12.10	12.10
2808	NYSE	MSM	Tue, Jun 24, 2003	12.08	12.23	12.08	12.11
2807	NYSE	MSM	Mon, Jun 23, 2003	12.20	12.25	12.03	12.20
2806	NYSE	MSM	Fri, Jun 20, 2003	12.60	12.60	12.40	12.40
2805	NYSE	MSM	Thu, Jun 19, 2003	12.60	12.60	12.59	12.60
2804	NYSE	MSM	Wed, Jun 18, 2003	12.62	12.62	12.60	12.60
2803	NYSE	MSM	Tue, Jun 17, 2003	12.76	12.76	12.60	12.65
2802	NYSE	MSM	Mon, Jun 16, 2003	12.65	12.78	12.65	12.75
2801	NYSE	MSM	Fri, Jun 13, 2003	12.70	12.70	12.70	12.70
2800	NYSE	MSM	Thu, Jun 12, 2003	12.75	13.03	12.75	12.80
2799	NYSE	MSM	Wed, Jun 11, 2003	12.60	12.65	12.60	12.61
2798	NYSE	MSM	Tue, Jun 10, 2003	12.40	12.60	12.40	12.60
2797	NYSE	MSM	Mon, Jun 9, 2003	12.20	12.44	12.15	12.23
2796	NYSE	MSM	Fri, Jun 6, 2003	12.30	12.32	12.27	12.27
2795	NYSE	MSM	Thu, Jun 5, 2003	12.47	12.47	12.27	12.30
2794	NYSE	MSM	Wed, Jun 4, 2003	12.43	12.47	12.30	12.41
2793	NYSE	MSM	Tue, Jun 3, 2003	12.53	12.53	12.53	12.53
2792	NYSE	MSM	Mon, Jun 2, 2003	12.49	12.53	12.49	12.53
2791	NYSE	MSM	Fri, May 30, 2003	12.20	12.52	12.20	12.52
2790	NYSE	MSM	Thu, May 29, 2003	12.02	12.20	12.02	12.20
2789	NYSE	MSM	Wed, May 28, 2003	12.40	12.41	12.23	12.23
2788	NYSE	MSM	Tue, May 27, 2003	12.31	12.40	12.30	12.40
2787	NYSE	MSM	Thu, May 22, 2003	12.42	12.42	12.42	12.42
2786	NYSE	MSM	Wed, May 21, 2003	12.50	12.50	12.50	12.50
2785	NYSE	MSM	Mon, May 19, 2003	12.60	12.60	12.37	12.52
2784	NYSE	MSM	Thu, May 15, 2003	12.52	12.85	12.52	12.60
2783	NYSE	MSM	Wed, May 14, 2003	12.62	12.62	12.52	12.52
2782	NYSE	MSM	Tue, May 13, 2003	12.44	12.62	12.44	12.62
2781	NYSE	MSM	Mon, May 12, 2003	12.51	12.90	12.40	12.42
2780	NYSE	MSM	Fri, May 9, 2003	12.90	12.90	12.50	12.50
2779	NYSE	MSM	Thu, May 8, 2003	12.50	13.00	12.50	13.00
2778	NYSE	MSM	Wed, May 7, 2003	12.30	12.50	12.30	12.50
2777	NYSE	MSM	Tue, May 6, 2003	12.35	12.35	12.25	12.25
2776	NYSE	MSM	Mon, May 5, 2003	12.66	12.66	12.45	12.45
2775	NYSE	MSM	Fri, May 2, 2003	12.10	12.24	12.01	12.01
2774	NYSE	MSM	Thu, May 1, 2003	12.10	12.10	12.10	12.10
2773	NYSE	MSM	Wed, Apr 30, 2003	12.01	12.02	12.01	12.02
2772	NYSE	MSM	Tue, Apr 29, 2003	12.05	12.05	12.00	12.01
2771	NYSE	MSM	Fri, Apr 25, 2003	12.07	12.07	11.87	12.07
2770	NYSE	MSM	Thu, Apr 24, 2003	12.20	12.20	12.07	12.07
2769	NYSE	MSM	Wed, Apr 23, 2003	12.05	12.15	12.05	12.15
2768	NYSE	MSM	Tue, Apr 22, 2003	12.00	12.02	12.00	12.01
2767	NYSE	MSM	Mon, Apr 21, 2003	12.00	12.05	12.00	12.01
2766	NYSE	MSM	Thu, Apr 17, 2003	11.83	12.00	11.83	12.00
2765	NYSE	MSM	Wed, Apr 16, 2003	11.71	11.84	11.71	11.76
2764	NYSE	MSM	Tue, Apr 15, 2003	11.70	12.00	11.70	12.00
2763	NYSE	MSM	Mon, Apr 14, 2003	11.85	11.85	11.70	11.70
2762	NYSE	MSM	Fri, Apr 11, 2003	11.57	12.00	11.57	11.84
2761	NYSE	MSM	Thu, Apr 10, 2003	11.50	11.50	11.41	11.50
2760	NYSE	MSM	Wed, Apr 9, 2003	11.52	11.52	11.50	11.50
2759	NYSE	MSM	Tue, Apr 8, 2003	11.60	11.62	11.40	11.62
2758	NYSE	MSM	Mon, Apr 7, 2003	11.84	11.84	11.60	11.60
2757	NYSE	MSM	Fri, Apr 4, 2003	11.81	11.81	11.80	11.80
2756	NYSE	MSM	Thu, Apr 3, 2003	11.80	11.99	11.80	11.84
2755	NYSE	MSM	Wed, Apr 2, 2003	11.75	11.92	11.75	11.80
2754	NYSE	MSM	Tue, Apr 1, 2003	11.70	11.70	11.70	11.70
2753	NYSE	MSM	Mon, Mar 31, 2003	11.90	12.01	11.70	11.76
2752	NYSE	MSM	Fri, Mar 28, 2003	11.62	11.80	11.62	11.80
2751	NYSE	MSM	Tue, Mar 25, 2003	11.62	11.62	11.62	11.62
2750	NYSE	MSM	Fri, Mar 21, 2003	11.85	11.85	11.70	11.70
2749	NYSE	MSM	Thu, Mar 20, 2003	11.80	12.01	11.80	11.92
2748	NYSE	MSM	Wed, Mar 19, 2003	11.91	11.91	11.75	11.81
2747	NYSE	MSM	Tue, Mar 18, 2003	11.99	11.99	11.95	11.98
2746	NYSE	MSM	Fri, Mar 14, 2003	11.91	12.02	11.91	11.99
2745	NYSE	MSM	Thu, Mar 13, 2003	12.00	12.00	11.91	11.91
2744	NYSE	MSM	Wed, Mar 12, 2003	11.85	12.01	11.85	11.85
2743	NYSE	MSM	Mon, Mar 10, 2003	11.82	11.82	11.82	11.82
2742	NYSE	MSM	Fri, Mar 7, 2003	11.80	11.90	11.80	11.90
2741	NYSE	MSM	Thu, Mar 6, 2003	11.81	11.81	11.80	11.80
2740	NYSE	MSM	Wed, Mar 5, 2003	11.90	12.04	11.90	11.90
2739	NYSE	MSM	Tue, Mar 4, 2003	11.90	11.90	11.90	11.90
2738	NYSE	MSM	Mon, Mar 3, 2003	11.90	12.05	11.90	11.95
2737	NYSE	MSM	Fri, Feb 28, 2003	11.81	11.81	11.80	11.80
2736	NYSE	MSM	Thu, Feb 27, 2003	11.86	11.86	11.84	11.84
2735	NYSE	MSM	Tue, Feb 25, 2003	11.88	11.88	11.85	11.85
2734	NYSE	MSM	Mon, Feb 24, 2003	11.89	11.89	11.89	11.89
2733	NYSE	MSM	Fri, Feb 21, 2003	12.01	12.01	11.91	11.93
2732	NYSE	MSM	Thu, Feb 20, 2003	12.00	12.00	12.00	12.00
2731	NYSE	MSM	Wed, Feb 19, 2003	12.00	12.00	12.00	12.00
2730	NYSE	MSM	Tue, Feb 18, 2003	12.15	12.15	12.05	12.05
2729	NYSE	MSM	Fri, Feb 14, 2003	12.00	12.23	12.00	12.23
2728	NYSE	MSM	Thu, Feb 13, 2003	11.90	12.20	11.90	12.15
2727	NYSE	MSM	Wed, Feb 12, 2003	11.93	12.10	11.90	11.95
2726	NYSE	MSM	Tue, Feb 11, 2003	11.75	11.98	11.75	11.92
2725	NYSE	MSM	Mon, Feb 10, 2003	11.56	11.89	11.56	11.81
2724	NYSE	MSM	Fri, Feb 7, 2003	11.60	11.67	11.59	11.59
2723	NYSE	MSM	Wed, Feb 5, 2003	11.70	11.70	11.61	11.61
2722	NYSE	MSM	Tue, Feb 4, 2003	11.67	11.71	11.56	11.61
2721	NYSE	MSM	Mon, Feb 3, 2003	11.65	11.74	11.65	11.74
2720	NYSE	MSM	Fri, Jan 31, 2003	11.60	11.67	11.60	11.65
2719	NYSE	MSM	Thu, Jan 30, 2003	11.70	11.71	11.60	11.60
2718	NYSE	MSM	Wed, Jan 29, 2003	11.76	11.76	11.70	11.70
2717	NYSE	MSM	Tue, Jan 28, 2003	11.80	11.80	11.80	11.80
2716	NYSE	MSM	Mon, Jan 27, 2003	11.86	11.86	11.84	11.84
2715	NYSE	MSM	Fri, Jan 24, 2003	11.90	11.90	11.90	11.90
2714	NYSE	MSM	Thu, Jan 23, 2003	12.00	12.02	11.95	11.99
2713	NYSE	MSM	Wed, Jan 22, 2003	11.90	11.90	11.90	11.90
2712	NYSE	MSM	Tue, Jan 21, 2003	12.03	12.05	11.90	11.90
2711	NYSE	MSM	Fri, Jan 17, 2003	11.90	12.12	11.90	12.04
2710	NYSE	MSM	Thu, Jan 16, 2003	11.93	11.99	11.93	11.95
2709	NYSE	MSM	Wed, Jan 15, 2003	12.00	12.00	11.96	11.96
2708	NYSE	MSM	Tue, Jan 14, 2003	11.39	12.15	11.39	12.00
2707	NYSE	MSM	Mon, Jan 13, 2003	11.41	11.41	11.30	11.34
2706	NYSE	MSM	Fri, Jan 10, 2003	11.15	11.46	11.15	11.46
2705	NYSE	MSM	Thu, Jan 9, 2003	11.01	11.14	11.00	11.14
2704	NYSE	MSM	Wed, Jan 8, 2003	11.00	11.02	11.00	11.02
2703	NYSE	MSM	Tue, Jan 7, 2003	11.02	11.06	11.02	11.05
2702	NYSE	MSM	Mon, Jan 6, 2003	11.01	11.01	10.99	10.99
2701	NYSE	MSM	Fri, Jan 3, 2003	11.00	11.00	11.00	11.00
2700	NYSE	MSM	Thu, Jan 2, 2003	11.10	11.34	10.95	11.00
2699	NYSE	MSM	Tue, Dec 31, 2002	11.12	11.22	11.12	11.14
2698	NYSE	MSM	Mon, Dec 30, 2002	11.08	11.15	11.05	11.15
2697	NYSE	MSM	Fri, Dec 27, 2002	11.01	11.01	11.01	11.01
2696	NYSE	MSM	Thu, Dec 26, 2002	11.00	11.05	11.00	11.01
2695	NYSE	MSM	Mon, Dec 23, 2002	11.00	11.00	10.95	10.95
2694	NYSE	MSM	Fri, Dec 20, 2002	11.06	11.06	11.03	11.03
2693	NYSE	MSM	Thu, Dec 19, 2002	11.05	11.06	11.03	11.05
2692	NYSE	MSM	Wed, Dec 18, 2002	11.25	11.25	11.10	11.10
2691	NYSE	MSM	Tue, Dec 17, 2002	11.30	11.30	11.25	11.30
2690	NYSE	MSM	Mon, Dec 16, 2002	11.30	11.35	11.30	11.30
2689	NYSE	MSM	Fri, Dec 13, 2002	11.25	11.25	11.24	11.24
2688	NYSE	MSM	Thu, Dec 12, 2002	11.45	11.45	11.35	11.35
2687	NYSE	MSM	Wed, Dec 11, 2002	11.56	11.62	11.50	11.50
2686	NYSE	MSM	Tue, Dec 10, 2002	11.57	11.57	11.57	11.57
2685	NYSE	MSM	Mon, Dec 9, 2002	11.60	11.61	11.59	11.59
2684	NYSE	MSM	Fri, Dec 6, 2002	11.63	11.65	11.63	11.65
2683	NYSE	MSM	Thu, Dec 5, 2002	11.69	11.69	11.50	11.63
2682	NYSE	MSM	Wed, Dec 4, 2002	11.75	11.75	11.70	11.70
2681	NYSE	MSM	Tue, Dec 3, 2002	11.76	11.76	11.76	11.76
2680	NYSE	MSM	Mon, Dec 2, 2002	11.67	11.75	11.67	11.75
2679	NYSE	MSM	Fri, Nov 29, 2002	11.68	11.68	11.57	11.57
2678	NYSE	MSM	Wed, Nov 27, 2002	11.60	11.60	11.60	11.60
2677	NYSE	MSM	Tue, Nov 26, 2002	11.60	11.61	11.60	11.61
2676	NYSE	MSM	Mon, Nov 25, 2002	11.65	11.65	11.60	11.60
2675	NYSE	MSM	Wed, Nov 20, 2002	11.66	11.70	11.66	11.70
2674	NYSE	MSM	Tue, Nov 19, 2002	11.69	11.69	11.69	11.69
2673	NYSE	MSM	Mon, Nov 18, 2002	11.71	11.71	11.69	11.69
2672	NYSE	MSM	Fri, Nov 15, 2002	11.75	11.75	11.67	11.71
2671	NYSE	MSM	Thu, Nov 14, 2002	11.76	11.76	11.55	11.60
2670	NYSE	MSM	Wed, Nov 13, 2002	11.80	11.80	11.74	11.74
2669	NYSE	MSM	Tue, Nov 12, 2002	11.80	11.80	11.80	11.80
2668	NYSE	MSM	Mon, Nov 11, 2002	11.89	11.95	11.80	11.80
2667	NYSE	MSM	Fri, Nov 8, 2002	12.02	12.05	11.93	11.93
2666	NYSE	MSM	Thu, Nov 7, 2002	12.04	12.05	12.02	12.05
2665	NYSE	MSM	Wed, Nov 6, 2002	12.05	12.06	12.05	12.05
2664	NYSE	MSM	Tue, Nov 5, 2002	12.05	12.10	12.05	12.05
2663	NYSE	MSM	Mon, Nov 4, 2002	12.05	12.15	12.05	12.10
2662	NYSE	MSM	Fri, Nov 1, 2002	12.05	12.09	12.05	12.05
2661	NYSE	MSM	Thu, Oct 31, 2002	12.05	12.05	12.05	12.05
2660	NYSE	MSM	Wed, Oct 30, 2002	12.05	12.09	12.05	12.06
2659	NYSE	MSM	Tue, Oct 29, 2002	12.10	12.10	12.10	12.10
2658	NYSE	MSM	Thu, Oct 24, 2002	12.20	12.20	12.20	12.20
2657	NYSE	MSM	Wed, Oct 23, 2002	12.15	12.15	12.00	12.15
2656	NYSE	MSM	Tue, Oct 22, 2002	12.15	12.15	12.15	12.15
2655	NYSE	MSM	Mon, Oct 21, 2002	12.31	12.31	12.21	12.21
2654	NYSE	MSM	Fri, Oct 18, 2002	12.40	12.40	12.39	12.40
2653	NYSE	MSM	Thu, Oct 17, 2002	12.65	12.70	12.50	12.51
2652	NYSE	MSM	Wed, Oct 16, 2002	12.70	12.70	12.60	12.70
2651	NYSE	MSM	Tue, Oct 15, 2002	12.40	12.60	12.40	12.60
2650	NYSE	MSM	Mon, Oct 14, 2002	12.20	12.20	12.20	12.20
2649	NYSE	MSM	Fri, Oct 11, 2002	12.30	12.30	12.30	12.30
2648	NYSE	MSM	Thu, Oct 10, 2002	12.25	12.25	12.20	12.20
2647	NYSE	MSM	Wed, Oct 9, 2002	12.20	12.20	12.20	12.20
2646	NYSE	MSM	Tue, Oct 8, 2002	12.25	12.25	12.15	12.25
2645	NYSE	MSM	Mon, Oct 7, 2002	12.35	12.35	12.25	12.25
2644	NYSE	MSM	Thu, Oct 3, 2002	12.70	12.70	12.45	12.45
2643	NYSE	MSM	Wed, Oct 2, 2002	12.62	12.62	12.62	12.62
2642	NYSE	MSM	Tue, Oct 1, 2002	12.67	12.67	12.65	12.67
2641	NYSE	MSM	Mon, Sep 30, 2002	12.70	12.70	12.70	12.70
2640	NYSE	MSM	Wed, Sep 25, 2002	12.65	12.69	12.60	12.65
2639	NYSE	MSM	Tue, Sep 24, 2002	12.60	12.60	12.50	12.59
2638	NYSE	MSM	Mon, Sep 23, 2002	12.65	12.65	12.60	12.60
2637	NYSE	MSM	Fri, Sep 20, 2002	12.65	12.70	12.60	12.70
2636	NYSE	MSM	Thu, Sep 19, 2002	12.97	12.97	12.74	12.75
2635	NYSE	MSM	Wed, Sep 18, 2002	12.91	13.02	12.91	12.99
2634	NYSE	MSM	Tue, Sep 17, 2002	13.02	13.02	13.02	13.02
2633	NYSE	MSM	Mon, Sep 16, 2002	12.90	13.00	12.90	13.00
2632	NYSE	MSM	Fri, Sep 13, 2002	12.85	13.00	12.85	13.00
2631	NYSE	MSM	Thu, Sep 12, 2002	12.85	12.85	12.85	12.85
2630	NYSE	MSM	Wed, Sep 11, 2002	12.85	12.95	12.85	12.85
2629	NYSE	MSM	Mon, Sep 9, 2002	12.85	12.85	12.75	12.75
2628	NYSE	MSM	Fri, Sep 6, 2002	13.03	13.03	12.90	12.90
2627	NYSE	MSM	Thu, Sep 5, 2002	13.10	13.10	13.10	13.10
2626	NYSE	MSM	Wed, Sep 4, 2002	13.00	13.00	13.00	13.00
2625	NYSE	MSM	Tue, Sep 3, 2002	13.10	13.10	12.90	12.90
2624	NYSE	MSM	Fri, Aug 30, 2002	13.00	13.00	12.99	13.00
2623	NYSE	MSM	Thu, Aug 29, 2002	12.90	12.90	12.75	12.90
2622	NYSE	MSM	Wed, Aug 28, 2002	13.07	13.07	12.97	12.97
2621	NYSE	MSM	Mon, Aug 26, 2002	12.97	12.97	12.97	12.97
2620	NYSE	MSM	Fri, Aug 23, 2002	13.10	13.15	12.97	12.97
2619	NYSE	MSM	Thu, Aug 22, 2002	13.25	13.25	13.16	13.16
2618	NYSE	MSM	Wed, Aug 21, 2002	13.05	13.30	13.05	13.30
2617	NYSE	MSM	Tue, Aug 20, 2002	12.44	13.15	12.41	13.15
2616	NYSE	MSM	Mon, Aug 19, 2002	12.30	12.49	12.25	12.49
2615	NYSE	MSM	Fri, Aug 16, 2002	12.35	12.35	12.25	12.25
2614	NYSE	MSM	Thu, Aug 15, 2002	11.95	12.30	11.95	12.30
2613	NYSE	MSM	Wed, Aug 14, 2002	11.95	12.00	11.95	12.00
2612	NYSE	MSM	Tue, Aug 13, 2002	12.00	12.00	12.00	12.00
2611	NYSE	MSM	Mon, Aug 12, 2002	12.05	12.05	12.05	12.05
2610	NYSE	MSM	Fri, Aug 9, 2002	11.95	11.95	11.95	11.95
2609	NYSE	MSM	Thu, Aug 8, 2002	12.00	12.00	12.00	12.00
2608	NYSE	MSM	Wed, Aug 7, 2002	12.05	12.05	12.00	12.00
2607	NYSE	MSM	Tue, Aug 6, 2002	12.10	12.12	12.10	12.12
2606	NYSE	MSM	Mon, Aug 5, 2002	12.00	12.05	12.00	12.05
2605	NYSE	MSM	Fri, Aug 2, 2002	12.08	12.08	12.00	12.00
2604	NYSE	MSM	Thu, Aug 1, 2002	12.10	12.15	12.10	12.15
2603	NYSE	MSM	Wed, Jul 31, 2002	12.02	12.05	12.02	12.02
2602	NYSE	MSM	Mon, Jul 29, 2002	11.96	12.05	11.96	12.05
2601	NYSE	MSM	Fri, Jul 26, 2002	11.80	12.15	11.80	12.05
2600	NYSE	MSM	Thu, Jul 25, 2002	12.00	12.00	11.65	11.65
2599	NYSE	MSM	Wed, Jul 24, 2002	11.89	11.90	11.89	11.90
2598	NYSE	MSM	Tue, Jul 23, 2002	11.89	11.89	11.89	11.89
2597	NYSE	MSM	Mon, Jul 22, 2002	11.65	11.90	11.65	11.90
2596	NYSE	MSM	Fri, Jul 19, 2002	11.85	11.85	11.70	11.70
2595	NYSE	MSM	Thu, Jul 18, 2002	12.05	12.05	11.95	11.95
2594	NYSE	MSM	Wed, Jul 17, 2002	12.19	12.19	12.14	12.14
2593	NYSE	MSM	Tue, Jul 16, 2002	12.32	12.33	12.10	12.10
2592	NYSE	MSM	Mon, Jul 15, 2002	12.45	12.45	12.30	12.30
2591	NYSE	MSM	Fri, Jul 12, 2002	12.44	12.55	12.44	12.55
2590	NYSE	MSM	Thu, Jul 11, 2002	12.40	12.50	12.40	12.49
2589	NYSE	MSM	Wed, Jul 10, 2002	12.35	12.45	12.35	12.39
2588	NYSE	MSM	Tue, Jul 9, 2002	12.50	12.58	12.44	12.50
2587	NYSE	MSM	Mon, Jul 8, 2002	12.52	12.55	12.48	12.50
2586	NYSE	MSM	Wed, Jul 3, 2002	12.60	12.60	12.55	12.55
2585	NYSE	MSM	Tue, Jul 2, 2002	12.55	12.55	12.50	12.52
2584	NYSE	MSM	Mon, Jul 1, 2002	12.55	12.60	12.55	12.59
2583	NYSE	MSM	Fri, Jun 28, 2002	12.50	12.54	12.50	12.50
2582	NYSE	MSM	Thu, Jun 27, 2002	12.50	12.51	12.50	12.51
2581	NYSE	MSM	Wed, Jun 26, 2002	12.56	12.56	12.45	12.45
2580	NYSE	MSM	Tue, Jun 25, 2002	12.65	12.65	12.65	12.65
2579	NYSE	MSM	Mon, Jun 24, 2002	12.75	12.75	12.65	12.65
2578	NYSE	MSM	Fri, Jun 21, 2002	12.80	12.88	12.80	12.85
2577	NYSE	MSM	Thu, Jun 20, 2002	12.75	12.75	12.75	12.75
2576	NYSE	MSM	Wed, Jun 19, 2002	12.80	12.95	12.70	12.75
2575	NYSE	MSM	Tue, Jun 18, 2002	12.70	12.76	12.69	12.69
2574	NYSE	MSM	Mon, Jun 17, 2002	12.72	12.72	12.72	12.72
2573	NYSE	MSM	Fri, Jun 14, 2002	12.90	12.95	12.80	12.80
2572	NYSE	MSM	Thu, Jun 13, 2002	12.98	12.98	12.98	12.98
2571	NYSE	MSM	Wed, Jun 12, 2002	12.99	13.05	12.95	12.95
2570	NYSE	MSM	Tue, Jun 11, 2002	13.00	13.00	12.90	12.90
2569	NYSE	MSM	Mon, Jun 10, 2002	13.00	13.00	13.00	13.00
2568	NYSE	MSM	Fri, Jun 7, 2002	13.08	13.10	13.08	13.10
2567	NYSE	MSM	Thu, Jun 6, 2002	13.50	13.55	13.00	13.00
2566	NYSE	MSM	Wed, Jun 5, 2002	13.45	13.45	13.43	13.43
2565	NYSE	MSM	Tue, Jun 4, 2002	13.55	13.55	13.40	13.40
2564	NYSE	MSM	Mon, Jun 3, 2002	13.52	13.60	13.52	13.60
2563	NYSE	MSM	Fri, May 31, 2002	13.50	13.50	13.50	13.50
2562	NYSE	MSM	Thu, May 30, 2002	13.70	13.70	13.52	13.53
2561	NYSE	MSM	Wed, May 29, 2002	13.65	13.65	13.65	13.65
2560	NYSE	MSM	Tue, May 28, 2002	13.85	13.85	13.75	13.75
2559	NYSE	MSM	Fri, May 24, 2002	13.85	13.90	13.82	13.90
2558	NYSE	MSM	Thu, May 23, 2002	13.91	13.91	13.91	13.91
2557	NYSE	MSM	Wed, May 22, 2002	14.00	14.05	14.00	14.05
2556	NYSE	MSM	Tue, May 21, 2002	14.00	14.00	14.00	14.00
2555	NYSE	MSM	Mon, May 20, 2002	14.25	14.25	14.20	14.20
2554	NYSE	MSM	Fri, May 17, 2002	14.40	14.50	14.35	14.35
2553	NYSE	MSM	Thu, May 16, 2002	14.40	14.40	14.35	14.35
2552	NYSE	MSM	Wed, May 15, 2002	14.59	14.64	14.45	14.50
2551	NYSE	MSM	Tue, May 14, 2002	14.30	14.50	14.30	14.50
2550	NYSE	MSM	Mon, May 13, 2002	14.55	14.55	14.30	14.30
2549	NYSE	MSM	Fri, May 10, 2002	14.60	14.65	14.30	14.50
2548	NYSE	MSM	Thu, May 9, 2002	14.15	14.55	14.15	14.55
2547	NYSE	MSM	Wed, May 8, 2002	14.09	14.15	13.95	14.05
2546	NYSE	MSM	Tue, May 7, 2002	14.00	14.10	13.90	14.10
2545	NYSE	MSM	Mon, May 6, 2002	13.30	14.10	13.30	14.00
2544	NYSE	MSM	Fri, May 3, 2002	13.32	13.32	13.30	13.30
2543	NYSE	MSM	Thu, May 2, 2002	13.35	13.35	13.32	13.32
2542	NYSE	MSM	Wed, May 1, 2002	13.35	13.35	13.35	13.35
2541	NYSE	MSM	Tue, Apr 30, 2002	13.35	13.35	13.35	13.35
2540	NYSE	MSM	Mon, Apr 29, 2002	13.30	13.40	13.30	13.40
2539	NYSE	MSM	Fri, Apr 26, 2002	13.35	13.35	13.35	13.35
2538	NYSE	MSM	Thu, Apr 25, 2002	13.40	13.40	13.35	13.35
2537	NYSE	MSM	Wed, Apr 24, 2002	13.30	13.35	13.25	13.35
2536	NYSE	MSM	Tue, Apr 23, 2002	13.30	13.30	13.30	13.30
2535	NYSE	MSM	Mon, Apr 22, 2002	13.10	13.25	13.10	13.25
2534	NYSE	MSM	Fri, Apr 19, 2002	13.15	13.20	13.10	13.10
2533	NYSE	MSM	Thu, Apr 18, 2002	12.90	13.10	12.84	13.10
2532	NYSE	MSM	Wed, Apr 17, 2002	12.97	13.05	12.90	12.90
2531	NYSE	MSM	Tue, Apr 16, 2002	13.14	13.14	12.91	12.91
2530	NYSE	MSM	Mon, Apr 15, 2002	13.22	13.22	13.05	13.05
2529	NYSE	MSM	Fri, Apr 12, 2002	13.15	13.15	13.15	13.15
2528	NYSE	MSM	Thu, Apr 11, 2002	13.20	13.25	13.10	13.20
2527	NYSE	MSM	Wed, Apr 10, 2002	12.97	13.15	12.97	13.15
2526	NYSE	MSM	Tue, Apr 9, 2002	13.05	13.05	13.01	13.01
2525	NYSE	MSM	Mon, Apr 8, 2002	13.25	13.25	13.10	13.10
2524	NYSE	MSM	Fri, Apr 5, 2002	13.00	13.25	13.00	13.25
2523	NYSE	MSM	Thu, Apr 4, 2002	12.71	12.98	12.71	12.98
2522	NYSE	MSM	Wed, Apr 3, 2002	12.80	12.80	12.77	12.77
2521	NYSE	MSM	Tue, Apr 2, 2002	12.86	12.90	12.82	12.82
2520	NYSE	MSM	Mon, Apr 1, 2002	12.71	12.78	12.71	12.77
2519	NYSE	MSM	Thu, Mar 28, 2002	12.75	12.80	12.70	12.75
2518	NYSE	MSM	Wed, Mar 27, 2002	13.00	13.00	12.75	12.75
2517	NYSE	MSM	Tue, Mar 26, 2002	13.00	13.00	12.95	12.95
2516	NYSE	MSM	Mon, Mar 25, 2002	13.05	13.05	13.00	13.00
2515	NYSE	MSM	Fri, Mar 22, 2002	13.08	13.20	13.05	13.05
2514	NYSE	MSM	Thu, Mar 21, 2002	13.02	13.02	13.02	13.02
2513	NYSE	MSM	Wed, Mar 20, 2002	13.00	13.20	13.00	13.05
2512	NYSE	MSM	Tue, Mar 19, 2002	12.95	13.15	12.95	12.95
2511	NYSE	MSM	Mon, Mar 18, 2002	13.00	13.00	12.90	12.90
2510	NYSE	MSM	Fri, Mar 15, 2002	12.90	13.20	12.90	12.90
2509	NYSE	MSM	Thu, Mar 14, 2002	12.25	12.85	12.25	12.80
2508	NYSE	MSM	Wed, Mar 13, 2002	12.15	12.25	12.15	12.20
2507	NYSE	MSM	Tue, Mar 12, 2002	12.15	12.15	12.15	12.15
2506	NYSE	MSM	Mon, Mar 11, 2002	12.15	12.15	12.10	12.10
2505	NYSE	MSM	Fri, Mar 8, 2002	12.35	12.35	12.15	12.20
2504	NYSE	MSM	Thu, Mar 7, 2002	12.35	12.35	12.35	12.35
2503	NYSE	MSM	Wed, Mar 6, 2002	12.35	12.40	12.25	12.40
2502	NYSE	MSM	Tue, Mar 5, 2002	12.41	12.42	12.37	12.37
2501	NYSE	MSM	Mon, Mar 4, 2002	12.10	12.50	12.10	12.50
2500	NYSE	MSM	Fri, Mar 1, 2002	11.83	12.05	11.83	12.05
2499	NYSE	MSM	Thu, Feb 28, 2002	11.82	11.82	11.82	11.82
2498	NYSE	MSM	Wed, Feb 27, 2002	11.85	11.85	11.80	11.85
2497	NYSE	MSM	Tue, Feb 26, 2002	11.65	11.65	11.65	11.65
2496	NYSE	MSM	Mon, Feb 25, 2002	11.70	11.70	11.65	11.65
2495	NYSE	MSM	Fri, Feb 22, 2002	11.80	11.80	11.80	11.80
2494	NYSE	MSM	Thu, Feb 21, 2002	11.80	11.90	11.75	11.75
2493	NYSE	MSM	Wed, Feb 20, 2002	11.70	11.80	11.70	11.70
2492	NYSE	MSM	Tue, Feb 19, 2002	11.55	11.80	11.55	11.80
2491	NYSE	MSM	Fri, Feb 15, 2002	11.50	11.50	11.50	11.50
2490	NYSE	MSM	Thu, Feb 14, 2002	11.45	11.55	11.45	11.55
2489	NYSE	MSM	Wed, Feb 13, 2002	11.15	11.35	11.15	11.35
2488	NYSE	MSM	Tue, Feb 12, 2002	11.20	11.20	11.15	11.15
2487	NYSE	MSM	Mon, Feb 11, 2002	10.90	11.25	10.85	11.16
2486	NYSE	MSM	Fri, Feb 8, 2002	10.90	10.90	10.85	10.85
2485	NYSE	MSM	Thu, Feb 7, 2002	11.00	11.00	10.70	10.70
2484	NYSE	MSM	Wed, Feb 6, 2002	11.10	11.10	11.00	11.00
2483	NYSE	MSM	Tue, Feb 5, 2002	11.45	11.45	11.10	11.10
2482	NYSE	MSM	Mon, Feb 4, 2002	11.40	11.40	11.40	11.40
2481	NYSE	MSM	Fri, Feb 1, 2002	11.40	11.45	11.40	11.45
2480	NYSE	MSM	Thu, Jan 31, 2002	11.02	11.25	11.02	11.25
2479	NYSE	MSM	Wed, Jan 30, 2002	11.00	11.05	11.00	11.05
2478	NYSE	MSM	Tue, Jan 29, 2002	10.93	11.00	10.93	11.00
2477	NYSE	MSM	Mon, Jan 28, 2002	11.00	11.00	10.75	10.95
2476	NYSE	MSM	Fri, Jan 25, 2002	11.00	11.00	11.00	11.00
2475	NYSE	MSM	Thu, Jan 24, 2002	11.00	11.00	10.95	11.00
2474	NYSE	MSM	Wed, Jan 23, 2002	11.00	11.05	11.00	11.00
2473	NYSE	MSM	Tue, Jan 22, 2002	10.77	11.00	10.77	11.00
2472	NYSE	MSM	Fri, Jan 18, 2002	10.76	10.85	10.70	10.85
2471	NYSE	MSM	Thu, Jan 17, 2002	10.80	10.85	10.75	10.85
2470	NYSE	MSM	Wed, Jan 16, 2002	10.75	10.80	10.75	10.80
2469	NYSE	MSM	Tue, Jan 15, 2002	10.85	10.85	10.72	10.78
2468	NYSE	MSM	Mon, Jan 14, 2002	10.90	10.90	10.85	10.85
2467	NYSE	MSM	Fri, Jan 11, 2002	10.85	10.90	10.85	10.85
2466	NYSE	MSM	Thu, Jan 10, 2002	10.77	10.97	10.77	10.77
2465	NYSE	MSM	Wed, Jan 9, 2002	10.75	10.85	10.75	10.75
2464	NYSE	MSM	Tue, Jan 8, 2002	10.80	10.80	10.73	10.73
2463	NYSE	MSM	Mon, Jan 7, 2002	10.90	10.90	10.85	10.85
2462	NYSE	MSM	Fri, Jan 4, 2002	10.65	10.85	10.65	10.85
2461	NYSE	MSM	Thu, Jan 3, 2002	10.50	10.65	10.50	10.64
2460	NYSE	MSM	Wed, Jan 2, 2002	10.55	10.55	10.40	10.40
2459	NYSE	MSM	Mon, Dec 31, 2001	10.45	10.50	10.39	10.50
2458	NYSE	MSM	Fri, Dec 28, 2001	10.35	10.50	10.35	10.45
2457	NYSE	MSM	Thu, Dec 27, 2001	10.45	10.65	10.45	10.45
2456	NYSE	MSM	Wed, Dec 26, 2001	10.37	10.37	10.35	10.35
2455	NYSE	MSM	Mon, Dec 24, 2001	10.30	10.30	10.30	10.30
2454	NYSE	MSM	Fri, Dec 21, 2001	10.40	10.45	10.35	10.39
2453	NYSE	MSM	Thu, Dec 20, 2001	10.30	10.45	10.30	10.45
2452	NYSE	MSM	Wed, Dec 19, 2001	10.25	10.35	10.24	10.30
2451	NYSE	MSM	Tue, Dec 18, 2001	10.21	10.30	10.21	10.30
2450	NYSE	MSM	Mon, Dec 17, 2001	10.20	10.22	10.20	10.22
2449	NYSE	MSM	Fri, Dec 14, 2001	10.24	10.25	10.15	10.25
2448	NYSE	MSM	Thu, Dec 13, 2001	10.15	10.15	10.15	10.15
2447	NYSE	MSM	Wed, Dec 12, 2001	10.30	10.30	10.05	10.15
2446	NYSE	MSM	Tue, Dec 11, 2001	10.10	10.22	10.10	10.20
2445	NYSE	MSM	Mon, Dec 10, 2001	10.05	10.10	10.05	10.10
2444	NYSE	MSM	Fri, Dec 7, 2001	10.15	10.15	10.05	10.05
2443	NYSE	MSM	Thu, Dec 6, 2001	10.25	10.25	10.25	10.25
2442	NYSE	MSM	Wed, Dec 5, 2001	10.25	10.30	10.20	10.30
2441	NYSE	MSM	Tue, Dec 4, 2001	10.50	10.50	10.35	10.35
2440	NYSE	MSM	Mon, Dec 3, 2001	10.30	10.50	10.25	10.50
2439	NYSE	MSM	Fri, Nov 30, 2001	10.50	10.50	10.30	10.40
2438	NYSE	MSM	Thu, Nov 29, 2001	10.35	10.50	10.35	10.50
2437	NYSE	MSM	Wed, Nov 28, 2001	10.50	10.50	10.35	10.37
2436	NYSE	MSM	Tue, Nov 27, 2001	10.47	10.50	10.40	10.40
2435	NYSE	MSM	Mon, Nov 26, 2001	10.25	10.47	10.20	10.47
2434	NYSE	MSM	Fri, Nov 23, 2001	10.30	10.30	10.22	10.25
2433	NYSE	MSM	Wed, Nov 21, 2001	10.30	10.30	10.20	10.25
2432	NYSE	MSM	Tue, Nov 20, 2001	10.45	10.45	10.25	10.30
2431	NYSE	MSM	Mon, Nov 19, 2001	10.35	10.40	10.35	10.35
2430	NYSE	MSM	Fri, Nov 16, 2001	10.40	10.40	10.30	10.30
2429	NYSE	MSM	Wed, Nov 14, 2001	10.45	10.45	10.45	10.45
2428	NYSE	MSM	Tue, Nov 13, 2001	10.55	10.55	10.40	10.45
2427	NYSE	MSM	Mon, Nov 12, 2001	10.25	10.55	10.25	10.55
2426	NYSE	MSM	Fri, Nov 9, 2001	10.35	10.35	10.25	10.25
2425	NYSE	MSM	Thu, Nov 8, 2001	10.30	10.40	10.28	10.40
2424	NYSE	MSM	Wed, Nov 7, 2001	10.60	10.60	10.30	10.30
2423	NYSE	MSM	Fri, Nov 2, 2001	10.70	10.70	10.60	10.60
2422	NYSE	MSM	Thu, Nov 1, 2001	10.67	10.67	10.45	10.67
2421	NYSE	MSM	Wed, Oct 31, 2001	10.55	10.75	10.55	10.67
2420	NYSE	MSM	Tue, Oct 30, 2001	10.60	10.60	10.55	10.55
2419	NYSE	MSM	Mon, Oct 29, 2001	10.65	10.65	10.65	10.65
2418	NYSE	MSM	Fri, Oct 26, 2001	10.60	10.70	10.60	10.70
2417	NYSE	MSM	Thu, Oct 25, 2001	10.36	10.60	10.36	10.60
2416	NYSE	MSM	Wed, Oct 24, 2001	10.40	10.40	10.40	10.40
2415	NYSE	MSM	Tue, Oct 23, 2001	10.30	10.36	10.30	10.35
2414	NYSE	MSM	Mon, Oct 22, 2001	10.31	10.33	10.31	10.33
2413	NYSE	MSM	Fri, Oct 19, 2001	10.32	10.33	10.32	10.33
2412	NYSE	MSM	Thu, Oct 18, 2001	10.32	10.34	10.32	10.32
2411	NYSE	MSM	Wed, Oct 17, 2001	10.25	10.40	10.25	10.38
2410	NYSE	MSM	Tue, Oct 16, 2001	10.20	10.30	10.20	10.23
2409	NYSE	MSM	Mon, Oct 15, 2001	10.55	10.57	10.10	10.19
2408	NYSE	MSM	Fri, Oct 12, 2001	10.50	10.50	10.45	10.45
2407	NYSE	MSM	Thu, Oct 11, 2001	10.90	10.90	10.55	10.55
2406	NYSE	MSM	Wed, Oct 10, 2001	10.50	10.95	10.20	10.95
2405	NYSE	MSM	Tue, Oct 9, 2001	10.40	10.40	10.40	10.40
2404	NYSE	MSM	Mon, Oct 8, 2001	10.45	10.45	10.44	10.44
2403	NYSE	MSM	Fri, Oct 5, 2001	10.65	10.65	10.55	10.55
2402	NYSE	MSM	Thu, Oct 4, 2001	10.45	10.80	10.40	10.65
2401	NYSE	MSM	Wed, Oct 3, 2001	10.65	10.65	10.50	10.50
2400	NYSE	MSM	Tue, Oct 2, 2001	10.61	10.80	10.50	10.70
2399	NYSE	MSM	Mon, Oct 1, 2001	10.50	10.67	10.50	10.67
2398	NYSE	MSM	Fri, Sep 28, 2001	10.30	10.56	10.30	10.56
2397	NYSE	MSM	Thu, Sep 27, 2001	10.20	10.30	10.20	10.30
2396	NYSE	MSM	Wed, Sep 26, 2001	10.10	10.21	10.10	10.20
2395	NYSE	MSM	Tue, Sep 25, 2001	10.00	10.12	10.00	10.11
2394	NYSE	MSM	Mon, Sep 24, 2001	10.01	10.10	10.00	10.00
2393	NYSE	MSM	Fri, Sep 21, 2001	10.09	10.10	10.00	10.10
2392	NYSE	MSM	Thu, Sep 20, 2001	10.35	10.35	10.15	10.20
2391	NYSE	MSM	Wed, Sep 19, 2001	10.80	10.80	10.25	10.25
2390	NYSE	MSM	Tue, Sep 18, 2001	11.00	11.00	10.85	10.85
2389	NYSE	MSM	Mon, Sep 17, 2001	11.50	11.50	10.90	10.90
2388	NYSE	MSM	Mon, Sep 10, 2001	11.60	11.60	11.50	11.60
2387	NYSE	MSM	Fri, Sep 7, 2001	11.75	11.75	11.65	11.66
2386	NYSE	MSM	Thu, Sep 6, 2001	12.05	12.05	12.00	12.00
2385	NYSE	MSM	Wed, Sep 5, 2001	12.10	12.10	12.10	12.10
2384	NYSE	MSM	Tue, Sep 4, 2001	12.14	12.14	12.10	12.13
2383	NYSE	MSM	Fri, Aug 31, 2001	12.05	12.13	12.05	12.13
2382	NYSE	MSM	Thu, Aug 30, 2001	12.10	12.10	12.10	12.10
2381	NYSE	MSM	Wed, Aug 29, 2001	12.10	12.15	12.10	12.15
2380	NYSE	MSM	Tue, Aug 28, 2001	12.10	12.10	12.05	12.05
2379	NYSE	MSM	Mon, Aug 27, 2001	12.10	12.19	12.10	12.10
2378	NYSE	MSM	Fri, Aug 24, 2001	12.00	12.08	12.00	12.07
2377	NYSE	MSM	Thu, Aug 23, 2001	12.05	12.05	12.00	12.01
2376	NYSE	MSM	Wed, Aug 22, 2001	12.07	12.07	12.00	12.00
2375	NYSE	MSM	Tue, Aug 21, 2001	12.10	12.13	12.10	12.13
2374	NYSE	MSM	Mon, Aug 20, 2001	12.11	12.11	12.00	12.00
2373	NYSE	MSM	Fri, Aug 17, 2001	12.19	12.19	12.10	12.10
2372	NYSE	MSM	Thu, Aug 16, 2001	12.11	12.20	12.10	12.20
2371	NYSE	MSM	Wed, Aug 15, 2001	12.23	12.24	12.10	12.10
2370	NYSE	MSM	Tue, Aug 14, 2001	12.04	12.17	12.04	12.17
2369	NYSE	MSM	Mon, Aug 13, 2001	12.20	12.20	12.00	12.04
2368	NYSE	MSM	Thu, Aug 9, 2001	12.13	12.13	12.13	12.13
2367	NYSE	MSM	Wed, Aug 8, 2001	12.12	12.12	12.10	12.10
2366	NYSE	MSM	Tue, Aug 7, 2001	12.17	12.20	12.15	12.20
2365	NYSE	MSM	Mon, Aug 6, 2001	12.15	12.20	12.15	12.15
2364	NYSE	MSM	Thu, Aug 2, 2001	12.20	12.40	12.15	12.20
2363	NYSE	MSM	Wed, Aug 1, 2001	12.15	12.15	12.12	12.12
2362	NYSE	MSM	Tue, Jul 31, 2001	12.20	12.20	12.15	12.15
2361	NYSE	MSM	Mon, Jul 30, 2001	12.17	12.20	12.15	12.15
2360	NYSE	MSM	Fri, Jul 27, 2001	12.10	12.15	12.10	12.15
2359	NYSE	MSM	Thu, Jul 26, 2001	12.05	12.10	12.01	12.10
2358	NYSE	MSM	Wed, Jul 25, 2001	12.10	12.10	12.10	12.10
2357	NYSE	MSM	Tue, Jul 24, 2001	12.25	12.25	12.20	12.21
2356	NYSE	MSM	Mon, Jul 23, 2001	12.30	12.30	12.30	12.30
2355	NYSE	MSM	Fri, Jul 20, 2001	12.30	12.31	12.30	12.31
2354	NYSE	MSM	Thu, Jul 19, 2001	12.31	12.32	12.30	12.30
2353	NYSE	MSM	Wed, Jul 18, 2001	12.65	12.65	12.35	12.35
2352	NYSE	MSM	Tue, Jul 17, 2001	12.60	12.60	12.60	12.60
2351	NYSE	MSM	Mon, Jul 16, 2001	12.50	12.50	12.50	12.50
2350	NYSE	MSM	Fri, Jul 13, 2001	12.44	12.44	12.40	12.40
2349	NYSE	MSM	Thu, Jul 12, 2001	12.36	12.41	12.35	12.40
2348	NYSE	MSM	Wed, Jul 11, 2001	12.25	12.35	12.25	12.35
2347	NYSE	MSM	Tue, Jul 10, 2001	12.34	12.34	12.21	12.25
2346	NYSE	MSM	Mon, Jul 9, 2001	12.30	12.35	12.30	12.35
2345	NYSE	MSM	Fri, Jul 6, 2001	12.30	12.30	12.30	12.30
2344	NYSE	MSM	Tue, Jul 3, 2001	12.35	12.35	12.35	12.35
2343	NYSE	MSM	Mon, Jul 2, 2001	12.25	12.50	12.25	12.40
2342	NYSE	MSM	Fri, Jun 29, 2001	12.15	12.15	12.13	12.13
2341	NYSE	MSM	Thu, Jun 28, 2001	12.05	12.20	12.05	12.18
2340	NYSE	MSM	Wed, Jun 27, 2001	12.40	12.40	12.10	12.10
2339	NYSE	MSM	Tue, Jun 26, 2001	12.55	12.55	12.50	12.50
2338	NYSE	MSM	Mon, Jun 25, 2001	12.55	12.57	12.50	12.57
2337	NYSE	MSM	Fri, Jun 22, 2001	12.60	12.60	12.55	12.55
2336	NYSE	MSM	Thu, Jun 21, 2001	12.40	12.50	12.40	12.50
2335	NYSE	MSM	Wed, Jun 20, 2001	12.52	12.60	12.40	12.50
2334	NYSE	MSM	Tue, Jun 19, 2001	12.50	12.55	12.42	12.42
2333	NYSE	MSM	Mon, Jun 18, 2001	12.40	12.40	12.40	12.40
2332	NYSE	MSM	Fri, Jun 15, 2001	12.48	12.48	12.40	12.40
2331	NYSE	MSM	Thu, Jun 14, 2001	12.55	12.55	12.43	12.43
2330	NYSE	MSM	Wed, Jun 13, 2001	12.60	12.60	12.55	12.55
2329	NYSE	MSM	Tue, Jun 12, 2001	12.45	12.55	12.45	12.50
2328	NYSE	MSM	Mon, Jun 11, 2001	12.75	12.75	12.50	12.55
2327	NYSE	MSM	Fri, Jun 8, 2001	12.85	12.85	12.85	12.85
2326	NYSE	MSM	Thu, Jun 7, 2001	12.80	12.90	12.80	12.90
2325	NYSE	MSM	Wed, Jun 6, 2001	13.10	13.18	13.00	13.00
2324	NYSE	MSM	Tue, Jun 5, 2001	13.00	13.10	13.00	13.10
2323	NYSE	MSM	Mon, Jun 4, 2001	13.08	13.08	13.00	13.00
2322	NYSE	MSM	Fri, Jun 1, 2001	13.10	13.10	13.00	13.05
2321	NYSE	MSM	Wed, May 30, 2001	13.10	13.10	13.00	13.00
2320	NYSE	MSM	Tue, May 29, 2001	13.20	13.20	13.10	13.10
2319	NYSE	MSM	Fri, May 25, 2001	13.35	13.35	13.00	13.14
2318	NYSE	MSM	Thu, May 24, 2001	13.50	13.50	13.45	13.45
2317	NYSE	MSM	Wed, May 23, 2001	13.20	13.30	13.15	13.25
2316	NYSE	MSM	Tue, May 22, 2001	13.45	13.45	13.25	13.30
2315	NYSE	MSM	Mon, May 21, 2001	13.52	13.53	13.45	13.53
2314	NYSE	MSM	Fri, May 18, 2001	13.50	13.55	13.50	13.50
2313	NYSE	MSM	Thu, May 17, 2001	13.50	13.50	13.45	13.45
2312	NYSE	MSM	Wed, May 16, 2001	13.95	13.95	13.60	13.60
2311	NYSE	MSM	Tue, May 15, 2001	13.75	14.00	13.75	13.95
2310	NYSE	MSM	Mon, May 14, 2001	13.00	13.30	13.00	13.30
2309	NYSE	MSM	Fri, May 11, 2001	13.00	13.00	13.00	13.00
2308	NYSE	MSM	Thu, May 10, 2001	12.85	12.85	12.85	12.85
2307	NYSE	MSM	Wed, May 9, 2001	12.95	12.95	12.95	12.95
2306	NYSE	MSM	Tue, May 8, 2001	12.95	12.95	12.95	12.95
2305	NYSE	MSM	Mon, May 7, 2001	12.80	12.90	12.80	12.88
2304	NYSE	MSM	Fri, May 4, 2001	12.70	12.70	12.70	12.70
2303	NYSE	MSM	Thu, May 3, 2001	12.80	12.95	12.70	12.70
2302	NYSE	MSM	Wed, May 2, 2001	12.90	12.90	12.85	12.90
2301	NYSE	MSM	Tue, May 1, 2001	12.80	12.95	12.75	12.80
2300	NYSE	MSM	Mon, Apr 30, 2001	12.65	12.70	12.65	12.70
2299	NYSE	MSM	Fri, Apr 27, 2001	12.40	12.55	12.40	12.55
2298	NYSE	MSM	Thu, Apr 26, 2001	12.30	12.40	12.30	12.40
2297	NYSE	MSM	Wed, Apr 25, 2001	12.30	12.30	12.20	12.20
2296	NYSE	MSM	Tue, Apr 24, 2001	12.55	12.55	12.30	12.30
2295	NYSE	MSM	Mon, Apr 23, 2001	12.85	12.85	12.60	12.60
2294	NYSE	MSM	Fri, Apr 20, 2001	12.96	12.96	12.90	12.90
2293	NYSE	MSM	Thu, Apr 19, 2001	12.70	13.00	12.70	12.96
2292	NYSE	MSM	Wed, Apr 18, 2001	12.05	12.79	12.05	12.60
2291	NYSE	MSM	Tue, Apr 17, 2001	11.90	12.15	11.85	12.15
2290	NYSE	MSM	Mon, Apr 16, 2001	11.90	11.90	11.85	11.90
2289	NYSE	MSM	Thu, Apr 12, 2001	11.90	12.00	11.90	12.00
2288	NYSE	MSM	Wed, Apr 11, 2001	11.75	12.00	11.74	11.96
2287	NYSE	MSM	Tue, Apr 10, 2001	11.58	11.78	11.58	11.75
2286	NYSE	MSM	Mon, Apr 9, 2001	11.60	11.70	11.40	11.53
2285	NYSE	MSM	Fri, Apr 6, 2001	11.70	11.70	11.50	11.50
2284	NYSE	MSM	Thu, Apr 5, 2001	11.69	11.75	11.60	11.75
2283	NYSE	MSM	Wed, Apr 4, 2001	11.86	11.86	11.60	11.68
2282	NYSE	MSM	Tue, Apr 3, 2001	12.10	12.25	11.90	11.90
2281	NYSE	MSM	Mon, Apr 2, 2001	12.00	12.20	12.00	12.10
2280	NYSE	MSM	Fri, Mar 30, 2001	11.94	12.00	11.90	12.00
2279	NYSE	MSM	Thu, Mar 29, 2001	12.00	12.00	12.00	12.00
2278	NYSE	MSM	Wed, Mar 28, 2001	11.89	11.95	11.86	11.95
2277	NYSE	MSM	Tue, Mar 27, 2001	11.90	11.90	11.80	11.89
2276	NYSE	MSM	Fri, Mar 23, 2001	11.80	12.00	11.80	11.90
2275	NYSE	MSM	Thu, Mar 22, 2001	11.90	11.90	11.75	11.81
2274	NYSE	MSM	Wed, Mar 21, 2001	11.90	11.99	11.75	11.80
2273	NYSE	MSM	Tue, Mar 20, 2001	11.90	11.92	11.88	11.88
2272	NYSE	MSM	Mon, Mar 19, 2001	11.90	11.93	11.90	11.90
2271	NYSE	MSM	Fri, Mar 16, 2001	11.90	11.90	11.90	11.90
2270	NYSE	MSM	Thu, Mar 15, 2001	12.15	12.40	12.10	12.10
2269	NYSE	MSM	Wed, Mar 14, 2001	12.40	12.40	12.02	12.09
2268	NYSE	MSM	Tue, Mar 13, 2001	12.45	12.65	12.40	12.50
2267	NYSE	MSM	Mon, Mar 12, 2001	12.76	12.76	12.50	12.50
2266	NYSE	MSM	Fri, Mar 9, 2001	12.80	12.80	12.76	12.76
2265	NYSE	MSM	Thu, Mar 8, 2001	12.75	12.90	12.75	12.85
2264	NYSE	MSM	Wed, Mar 7, 2001	12.75	12.75	12.69	12.69
2263	NYSE	MSM	Tue, Mar 6, 2001	13.03	13.03	12.65	12.75
2262	NYSE	MSM	Mon, Mar 5, 2001	13.10	13.10	13.01	13.03
2261	NYSE	MSM	Fri, Mar 2, 2001	13.10	13.15	13.10	13.15
2260	NYSE	MSM	Thu, Mar 1, 2001	13.10	13.12	13.02	13.12
2259	NYSE	MSM	Wed, Feb 28, 2001	13.10	13.15	13.05	13.15
2258	NYSE	MSM	Tue, Feb 27, 2001	13.25	13.30	13.05	13.05
2257	NYSE	MSM	Mon, Feb 26, 2001	13.55	13.60	13.35	13.35
2256	NYSE	MSM	Fri, Feb 23, 2001	13.75	13.75	13.60	13.60
2255	NYSE	MSM	Thu, Feb 22, 2001	13.80	13.85	13.65	13.65
2254	NYSE	MSM	Wed, Feb 21, 2001	13.90	13.90	13.89	13.89
2253	NYSE	MSM	Tue, Feb 20, 2001	13.75	13.85	13.75	13.77
2252	NYSE	MSM	Fri, Feb 16, 2001	13.85	13.90	13.65	13.65
2251	NYSE	MSM	Thu, Feb 15, 2001	14.00	14.00	13.80	13.80
2250	NYSE	MSM	Wed, Feb 14, 2001	13.20	13.60	13.15	13.50
2249	NYSE	MSM	Tue, Feb 13, 2001	13.22	13.22	13.22	13.22
2248	NYSE	MSM	Mon, Feb 12, 2001	13.50	13.50	13.25	13.25
2247	NYSE	MSM	Fri, Feb 9, 2001	13.10	13.40	13.05	13.40
2246	NYSE	MSM	Thu, Feb 8, 2001	13.01	13.20	13.01	13.10
2245	NYSE	MSM	Wed, Feb 7, 2001	13.30	13.30	13.01	13.01
2244	NYSE	MSM	Tue, Feb 6, 2001	13.10	13.15	13.10	13.15
2243	NYSE	MSM	Mon, Feb 5, 2001	13.06	13.20	13.06	13.20
2242	NYSE	MSM	Fri, Feb 2, 2001	12.95	13.10	12.95	13.01
2241	NYSE	MSM	Thu, Feb 1, 2001	13.00	13.00	13.00	13.00
2240	NYSE	MSM	Wed, Jan 31, 2001	12.50	12.70	12.50	12.70
2239	NYSE	MSM	Tue, Jan 30, 2001	12.45	12.60	12.45	12.45
2238	NYSE	MSM	Mon, Jan 29, 2001	12.20	12.45	12.20	12.35
2237	NYSE	MSM	Fri, Jan 26, 2001	12.50	12.50	12.25	12.25
2236	NYSE	MSM	Thu, Jan 25, 2001	12.13	12.50	12.13	12.50
2235	NYSE	MSM	Wed, Jan 24, 2001	11.81	12.25	11.81	12.13
2234	NYSE	MSM	Tue, Jan 23, 2001	11.75	11.88	11.75	11.81
2233	NYSE	MSM	Mon, Jan 22, 2001	12.31	12.31	11.88	11.88
2232	NYSE	MSM	Fri, Jan 19, 2001	11.44	12.44	11.44	12.44
2231	NYSE	MSM	Thu, Jan 18, 2001	11.06	11.31	11.06	11.31
2230	NYSE	MSM	Wed, Jan 17, 2001	11.00	11.13	11.00	11.06
2229	NYSE	MSM	Tue, Jan 16, 2001	10.88	11.06	10.88	11.00
2228	NYSE	MSM	Fri, Jan 12, 2001	11.06	11.13	10.69	10.88
2227	NYSE	MSM	Thu, Jan 11, 2001	10.94	11.06	10.94	11.06
2226	NYSE	MSM	Wed, Jan 10, 2001	11.00	11.00	10.94	10.94
2225	NYSE	MSM	Tue, Jan 9, 2001	11.13	11.13	11.13	11.13
2224	NYSE	MSM	Mon, Jan 8, 2001	11.31	11.31	11.00	11.25
2223	NYSE	MSM	Thu, Jan 4, 2001	11.13	11.44	11.13	11.38
2222	NYSE	MSM	Wed, Jan 3, 2001	11.00	11.00	10.94	11.00
2221	NYSE	MSM	Tue, Jan 2, 2001	11.25	11.38	11.13	11.13
2220	NYSE	MSM	Fri, Dec 29, 2000	11.31	11.38	11.31	11.38
2219	NYSE	MSM	Thu, Dec 28, 2000	11.44	11.50	11.25	11.25
2218	NYSE	MSM	Wed, Dec 27, 2000	11.50	11.50	11.31	11.50
2217	NYSE	MSM	Tue, Dec 26, 2000	11.56	11.75	11.50	11.50
2216	NYSE	MSM	Thu, Dec 21, 2000	11.50	11.63	11.50	11.63
2215	NYSE	MSM	Wed, Dec 20, 2000	12.06	12.06	11.56	11.56
2214	NYSE	MSM	Tue, Dec 19, 2000	12.00	12.25	12.00	12.19
2213	NYSE	MSM	Mon, Dec 18, 2000	11.69	12.13	11.69	12.00
2212	NYSE	MSM	Fri, Dec 15, 2000	11.63	11.75	11.63	11.75
2211	NYSE	MSM	Thu, Dec 14, 2000	11.56	11.69	11.56	11.69
2210	NYSE	MSM	Wed, Dec 13, 2000	11.63	11.63	11.63	11.63
2209	NYSE	MSM	Tue, Dec 12, 2000	11.56	11.63	11.50	11.50
2208	NYSE	MSM	Mon, Dec 11, 2000	11.63	11.75	11.63	11.69
2207	NYSE	MSM	Fri, Dec 8, 2000	11.75	11.75	11.75	11.75
2206	NYSE	MSM	Thu, Dec 7, 2000	11.75	11.75	11.69	11.69
2205	NYSE	MSM	Tue, Dec 5, 2000	11.81	11.94	11.75	11.75
2204	NYSE	MSM	Mon, Dec 4, 2000	11.75	11.75	11.69	11.69
2203	NYSE	MSM	Fri, Dec 1, 2000	11.50	11.69	11.50	11.69
2202	NYSE	MSM	Thu, Nov 30, 2000	11.75	11.88	11.63	11.63
2201	NYSE	MSM	Wed, Nov 29, 2000	11.88	12.00	11.88	11.88
2200	NYSE	MSM	Tue, Nov 28, 2000	11.88	11.88	11.88	11.88
2199	NYSE	MSM	Mon, Nov 27, 2000	11.94	12.00	11.88	12.00
2198	NYSE	MSM	Fri, Nov 24, 2000	11.88	12.06	11.88	11.94
2197	NYSE	MSM	Wed, Nov 22, 2000	12.00	12.00	11.75	11.75
2196	NYSE	MSM	Tue, Nov 21, 2000	12.63	12.63	12.00	12.00
2195	NYSE	MSM	Mon, Nov 20, 2000	12.81	12.81	12.50	12.50
2194	NYSE	MSM	Fri, Nov 17, 2000	12.88	13.00	12.81	12.81
2193	NYSE	MSM	Thu, Nov 16, 2000	13.00	13.00	12.88	12.88
2192	NYSE	MSM	Wed, Nov 15, 2000	13.38	13.38	13.13	13.13
2191	NYSE	MSM	Tue, Nov 14, 2000	13.25	13.50	13.25	13.25
2190	NYSE	MSM	Mon, Nov 13, 2000	13.25	13.44	13.00	13.13
2189	NYSE	MSM	Fri, Nov 10, 2000	13.31	13.38	13.31	13.38
2188	NYSE	MSM	Wed, Nov 8, 2000	13.31	13.31	13.31	13.31
2187	NYSE	MSM	Tue, Nov 7, 2000	13.25	13.38	13.25	13.38
2186	NYSE	MSM	Mon, Nov 6, 2000	13.44	13.69	13.44	13.63
2185	NYSE	MSM	Fri, Nov 3, 2000	13.63	13.63	13.38	13.38
2184	NYSE	MSM	Thu, Nov 2, 2000	13.75	13.75	13.63	13.63
2183	NYSE	MSM	Wed, Nov 1, 2000	13.94	13.94	13.75	13.88
2182	NYSE	MSM	Tue, Oct 31, 2000	13.19	13.88	13.19	13.88
2181	NYSE	MSM	Mon, Oct 30, 2000	13.50	13.50	13.19	13.25
2180	NYSE	MSM	Fri, Oct 27, 2000	14.38	14.38	13.50	13.56
2179	NYSE	MSM	Thu, Oct 26, 2000	14.13	14.50	14.00	14.50
2178	NYSE	MSM	Wed, Oct 25, 2000	14.25	14.25	14.25	14.25
2177	NYSE	MSM	Tue, Oct 24, 2000	14.44	14.69	14.38	14.38
2176	NYSE	MSM	Mon, Oct 23, 2000	14.06	14.38	14.00	14.31
2175	NYSE	MSM	Fri, Oct 20, 2000	14.06	14.06	14.00	14.06
2174	NYSE	MSM	Thu, Oct 19, 2000	13.94	14.25	13.94	14.00
2173	NYSE	MSM	Wed, Oct 18, 2000	14.13	14.13	13.75	13.75
2172	NYSE	MSM	Tue, Oct 17, 2000	14.81	14.81	14.06	14.25
2171	NYSE	MSM	Mon, Oct 16, 2000	14.88	14.94	14.56	14.94
2170	NYSE	MSM	Fri, Oct 13, 2000	14.19	14.88	14.19	14.81
2169	NYSE	MSM	Thu, Oct 12, 2000	14.19	14.25	14.00	14.13
2168	NYSE	MSM	Wed, Oct 11, 2000	13.63	14.25	13.63	14.06
2167	NYSE	MSM	Tue, Oct 10, 2000	13.56	13.75	13.56	13.63
2166	NYSE	MSM	Mon, Oct 9, 2000	13.50	13.75	13.38	13.63
2165	NYSE	MSM	Fri, Oct 6, 2000	13.63	13.63	13.50	13.63
2164	NYSE	MSM	Thu, Oct 5, 2000	13.25	13.75	13.25	13.63
2163	NYSE	MSM	Wed, Oct 4, 2000	13.50	13.50	13.25	13.25
2162	NYSE	MSM	Tue, Oct 3, 2000	13.50	14.19	13.50	13.63
2161	NYSE	MSM	Mon, Oct 2, 2000	13.25	13.38	13.13	13.38
2160	NYSE	MSM	Fri, Sep 29, 2000	13.13	13.38	12.88	13.38
2159	NYSE	MSM	Thu, Sep 28, 2000	12.50	13.25	12.50	13.25
2158	NYSE	MSM	Wed, Sep 27, 2000	12.13	12.56	12.13	12.50
2157	NYSE	MSM	Tue, Sep 26, 2000	12.13	12.38	12.13	12.13
2156	NYSE	MSM	Mon, Sep 25, 2000	12.13	12.13	12.00	12.00
2155	NYSE	MSM	Fri, Sep 22, 2000	12.25	12.25	12.06	12.19
2154	NYSE	MSM	Thu, Sep 21, 2000	12.25	12.25	12.25	12.25
2153	NYSE	MSM	Wed, Sep 20, 2000	12.06	12.19	12.06	12.13
2152	NYSE	MSM	Tue, Sep 19, 2000	12.06	12.25	12.06	12.19
2151	NYSE	MSM	Mon, Sep 18, 2000	12.63	12.63	12.00	12.00
2150	NYSE	MSM	Fri, Sep 15, 2000	13.00	13.00	12.50	12.50
2149	NYSE	MSM	Thu, Sep 14, 2000	13.13	13.13	13.00	13.00
2148	NYSE	MSM	Wed, Sep 13, 2000	13.00	13.13	12.81	12.81
2147	NYSE	MSM	Tue, Sep 12, 2000	13.06	13.25	13.00	13.13
2146	NYSE	MSM	Mon, Sep 11, 2000	13.25	13.25	13.00	13.13
2145	NYSE	MSM	Fri, Sep 8, 2000	13.13	13.31	13.13	13.13
2144	NYSE	MSM	Thu, Sep 7, 2000	13.13	13.25	13.06	13.06
2143	NYSE	MSM	Wed, Sep 6, 2000	13.06	13.31	13.06	13.06
2142	NYSE	MSM	Tue, Sep 5, 2000	13.13	13.50	13.13	13.19
2141	NYSE	MSM	Fri, Sep 1, 2000	13.13	13.25	13.00	13.00
2140	NYSE	MSM	Thu, Aug 31, 2000	13.19	13.44	13.00	13.00
2139	NYSE	MSM	Wed, Aug 30, 2000	12.38	13.25	12.38	13.06
2138	NYSE	MSM	Tue, Aug 29, 2000	12.00	12.25	11.75	12.25
2137	NYSE	MSM	Mon, Aug 28, 2000	11.69	12.00	11.63	11.88
2136	NYSE	MSM	Fri, Aug 25, 2000	12.63	12.63	11.63	11.63
2135	NYSE	MSM	Thu, Aug 24, 2000	11.00	13.00	11.00	12.81
2134	NYSE	MSM	Wed, Aug 23, 2000	11.00	11.00	10.88	10.88
2133	NYSE	MSM	Tue, Aug 22, 2000	10.88	11.31	10.88	11.00
2132	NYSE	MSM	Mon, Aug 21, 2000	11.00	11.00	10.88	10.94
2131	NYSE	MSM	Fri, Aug 18, 2000	11.00	11.13	10.94	10.94
2130	NYSE	MSM	Thu, Aug 17, 2000	11.00	11.00	10.94	10.94
2129	NYSE	MSM	Wed, Aug 16, 2000	11.13	11.13	10.88	10.88
2128	NYSE	MSM	Tue, Aug 15, 2000	11.06	11.06	11.00	11.00
2127	NYSE	MSM	Mon, Aug 14, 2000	11.19	11.25	11.13	11.13
2126	NYSE	MSM	Fri, Aug 11, 2000	11.25	11.25	11.25	11.25
2125	NYSE	MSM	Thu, Aug 10, 2000	11.06	11.25	11.00	11.19
2124	NYSE	MSM	Wed, Aug 9, 2000	11.44	11.44	11.19	11.19
2123	NYSE	MSM	Tue, Aug 8, 2000	11.50	11.50	11.44	11.44
2122	NYSE	MSM	Mon, Aug 7, 2000	11.63	11.63	11.38	11.50
2121	NYSE	MSM	Fri, Aug 4, 2000	11.94	11.94	11.81	11.81
2120	NYSE	MSM	Thu, Aug 3, 2000	11.81	11.94	11.81	11.94
2119	NYSE	MSM	Wed, Aug 2, 2000	11.94	12.00	11.81	11.81
2118	NYSE	MSM	Tue, Aug 1, 2000	11.81	12.38	11.81	11.88
2117	NYSE	MSM	Mon, Jul 31, 2000	11.25	11.75	11.25	11.75
2116	NYSE	MSM	Fri, Jul 28, 2000	11.00	11.25	11.00	11.25
2115	NYSE	MSM	Thu, Jul 27, 2000	11.00	11.00	11.00	11.00
2114	NYSE	MSM	Wed, Jul 26, 2000	11.19	11.19	11.06	11.06
2113	NYSE	MSM	Tue, Jul 25, 2000	11.13	11.13	11.06	11.06
2112	NYSE	MSM	Mon, Jul 24, 2000	11.13	11.13	11.13	11.13
2111	NYSE	MSM	Fri, Jul 21, 2000	11.19	11.19	11.19	11.19
2110	NYSE	MSM	Thu, Jul 20, 2000	11.13	11.25	11.13	11.25
2109	NYSE	MSM	Wed, Jul 19, 2000	11.25	11.25	11.19	11.19
2108	NYSE	MSM	Tue, Jul 18, 2000	11.44	11.44	11.19	11.19
2107	NYSE	MSM	Mon, Jul 17, 2000	11.38	11.44	11.38	11.38
2106	NYSE	MSM	Fri, Jul 14, 2000	11.38	11.44	11.38	11.38
2105	NYSE	MSM	Thu, Jul 13, 2000	11.50	11.50	11.38	11.38
2104	NYSE	MSM	Wed, Jul 12, 2000	11.25	11.50	11.25	11.50
2103	NYSE	MSM	Tue, Jul 11, 2000	11.19	11.19	11.13	11.13
2102	NYSE	MSM	Mon, Jul 10, 2000	11.00	11.06	11.00	11.06
2101	NYSE	MSM	Fri, Jul 7, 2000	10.56	11.00	10.56	10.94
2100	NYSE	MSM	Thu, Jul 6, 2000	10.38	10.63	10.25	10.63
2099	NYSE	MSM	Wed, Jul 5, 2000	10.38	10.38	10.38	10.38
2098	NYSE	MSM	Mon, Jul 3, 2000	10.50	10.50	10.31	10.44
2097	NYSE	MSM	Fri, Jun 30, 2000	10.50	10.50	10.50	10.50
2096	NYSE	MSM	Thu, Jun 29, 2000	10.75	10.75	10.56	10.56
2095	NYSE	MSM	Wed, Jun 28, 2000	10.69	10.88	10.69	10.88
2094	NYSE	MSM	Tue, Jun 27, 2000	10.50	10.75	10.50	10.75
2093	NYSE	MSM	Fri, Jun 23, 2000	10.44	10.50	10.38	10.38
2092	NYSE	MSM	Thu, Jun 22, 2000	10.38	10.38	10.31	10.31
2091	NYSE	MSM	Wed, Jun 21, 2000	10.31	10.44	10.25	10.44
2090	NYSE	MSM	Tue, Jun 20, 2000	10.31	10.38	10.25	10.38
2089	NYSE	MSM	Mon, Jun 19, 2000	10.50	10.50	10.25	10.38
2088	NYSE	MSM	Fri, Jun 16, 2000	10.44	10.44	10.38	10.44
2087	NYSE	MSM	Thu, Jun 15, 2000	10.44	10.44	10.38	10.44
2086	NYSE	MSM	Wed, Jun 14, 2000	10.50	10.75	10.50	10.50
2085	NYSE	MSM	Tue, Jun 13, 2000	10.50	10.50	10.50	10.50
2084	NYSE	MSM	Mon, Jun 12, 2000	10.44	10.44	10.38	10.44
2083	NYSE	MSM	Fri, Jun 9, 2000	10.13	10.50	10.13	10.44
2082	NYSE	MSM	Thu, Jun 8, 2000	10.19	10.19	10.06	10.13
2081	NYSE	MSM	Wed, Jun 7, 2000	9.94	10.19	9.94	10.19
2080	NYSE	MSM	Tue, Jun 6, 2000	9.94	10.19	9.94	9.94
2079	NYSE	MSM	Mon, Jun 5, 2000	9.75	9.88	9.75	9.81
2078	NYSE	MSM	Fri, Jun 2, 2000	9.69	9.75	9.62	9.75
2077	NYSE	MSM	Thu, Jun 1, 2000	9.50	9.75	9.50	9.75
2076	NYSE	MSM	Tue, May 30, 2000	9.62	9.62	9.50	9.50
2075	NYSE	MSM	Fri, May 26, 2000	9.75	9.75	9.62	9.62
2074	NYSE	MSM	Thu, May 25, 2000	9.75	9.81	9.75	9.81
2073	NYSE	MSM	Wed, May 24, 2000	9.62	9.88	9.50	9.75
2072	NYSE	MSM	Tue, May 23, 2000	9.62	9.62	9.56	9.62
2071	NYSE	MSM	Mon, May 22, 2000	10.00	10.00	9.62	9.69
2070	NYSE	MSM	Fri, May 19, 2000	10.50	10.50	10.00	10.13
2069	NYSE	MSM	Wed, May 17, 2000	10.69	10.69	10.56	10.56
2068	NYSE	MSM	Tue, May 16, 2000	10.81	10.81	10.81	10.81
2067	NYSE	MSM	Mon, May 15, 2000	10.81	10.81	10.44	10.69
2066	NYSE	MSM	Fri, May 12, 2000	10.81	10.81	10.63	10.75
2065	NYSE	MSM	Thu, May 11, 2000	10.63	11.00	10.63	11.00
2064	NYSE	MSM	Wed, May 10, 2000	10.75	10.75	10.50	10.69
2063	NYSE	MSM	Tue, May 9, 2000	10.81	10.81	10.75	10.75
2062	NYSE	MSM	Mon, May 8, 2000	10.88	10.88	10.81	10.81
2061	NYSE	MSM	Fri, May 5, 2000	10.94	11.00	10.88	10.88
2060	NYSE	MSM	Thu, May 4, 2000	10.94	10.94	10.94	10.94
2059	NYSE	MSM	Wed, May 3, 2000	11.06	11.06	10.88	10.88
2058	NYSE	MSM	Tue, May 2, 2000	11.25	11.25	11.13	11.19
2057	NYSE	MSM	Mon, May 1, 2000	10.69	10.75	10.69	10.75
2056	NYSE	MSM	Fri, Apr 28, 2000	10.69	10.69	10.69	10.69
2055	NYSE	MSM	Thu, Apr 27, 2000	10.75	10.88	10.56	10.56
2054	NYSE	MSM	Wed, Apr 26, 2000	10.50	10.63	10.50	10.63
2053	NYSE	MSM	Tue, Apr 25, 2000	10.00	10.56	10.00	10.50
2052	NYSE	MSM	Mon, Apr 24, 2000	9.94	9.94	9.94	9.94
2051	NYSE	MSM	Thu, Apr 20, 2000	10.00	10.00	10.00	10.00
2050	NYSE	MSM	Wed, Apr 19, 2000	10.13	10.13	10.00	10.06
2049	NYSE	MSM	Tue, Apr 18, 2000	10.00	10.00	9.88	10.00
2048	NYSE	MSM	Mon, Apr 17, 2000	10.25	10.25	10.00	10.00
2047	NYSE	MSM	Fri, Apr 14, 2000	10.75	10.88	10.25	10.25
2046	NYSE	MSM	Thu, Apr 13, 2000	11.00	11.00	10.88	10.88
2045	NYSE	MSM	Wed, Apr 12, 2000	11.00	11.00	10.88	10.88
2044	NYSE	MSM	Tue, Apr 11, 2000	11.25	11.25	11.00	11.13
2043	NYSE	MSM	Mon, Apr 10, 2000	11.25	11.38	11.25	11.38
2042	NYSE	MSM	Fri, Apr 7, 2000	10.81	11.44	10.81	11.38
2041	NYSE	MSM	Thu, Apr 6, 2000	10.94	10.94	10.94	10.94
2040	NYSE	MSM	Wed, Apr 5, 2000	11.00	11.00	10.88	10.94
2039	NYSE	MSM	Tue, Apr 4, 2000	11.69	11.81	11.00	11.00
2038	NYSE	MSM	Mon, Apr 3, 2000	10.88	11.81	10.88	11.56
2037	NYSE	MSM	Fri, Mar 31, 2000	10.81	11.00	10.75	10.75
2036	NYSE	MSM	Thu, Mar 30, 2000	10.88	10.88	10.88	10.88
2035	NYSE	MSM	Wed, Mar 29, 2000	10.88	10.88	10.75	10.75
2034	NYSE	MSM	Tue, Mar 28, 2000	10.88	10.88	10.63	10.75
2033	NYSE	MSM	Fri, Mar 24, 2000	10.81	11.00	10.81	11.00
2032	NYSE	MSM	Thu, Mar 23, 2000	10.75	10.81	10.63	10.75
2031	NYSE	MSM	Wed, Mar 22, 2000	10.81	10.81	10.75	10.81
2030	NYSE	MSM	Tue, Mar 21, 2000	10.88	10.94	10.88	10.94
2029	NYSE	MSM	Mon, Mar 20, 2000	11.13	11.25	11.00	11.00
2028	NYSE	MSM	Fri, Mar 17, 2000	10.69	11.00	10.69	11.00
2027	NYSE	MSM	Thu, Mar 16, 2000	10.63	10.94	10.63	10.81
2026	NYSE	MSM	Wed, Mar 15, 2000	10.63	10.63	10.50	10.50
2025	NYSE	MSM	Tue, Mar 14, 2000	10.75	10.88	10.75	10.75
2024	NYSE	MSM	Mon, Mar 13, 2000	11.13	11.13	10.69	10.75
2023	NYSE	MSM	Fri, Mar 10, 2000	11.25	11.25	11.00	11.00
2022	NYSE	MSM	Thu, Mar 9, 2000	11.38	11.38	11.00	11.13
2021	NYSE	MSM	Wed, Mar 8, 2000	11.25	11.69	11.25	11.50
2020	NYSE	MSM	Tue, Mar 7, 2000	11.38	11.44	11.19	11.25
2019	NYSE	MSM	Mon, Mar 6, 2000	11.31	11.50	11.25	11.50
2018	NYSE	MSM	Fri, Mar 3, 2000	11.44	11.44	11.38	11.38
2017	NYSE	MSM	Thu, Mar 2, 2000	11.19	11.44	11.13	11.38
2016	NYSE	MSM	Wed, Mar 1, 2000	11.13	11.19	11.13	11.19
2015	NYSE	MSM	Tue, Feb 29, 2000	11.00	11.19	11.00	11.13
2014	NYSE	MSM	Mon, Feb 28, 2000	11.13	11.25	10.88	10.88
2013	NYSE	MSM	Fri, Feb 25, 2000	11.06	11.19	11.00	11.00
2012	NYSE	MSM	Thu, Feb 24, 2000	11.13	11.13	11.06	11.06
2011	NYSE	MSM	Wed, Feb 23, 2000	11.38	11.50	11.13	11.13
2010	NYSE	MSM	Tue, Feb 22, 2000	10.69	10.75	10.63	10.75
2009	NYSE	MSM	Fri, Feb 18, 2000	10.69	10.69	10.56	10.56
2008	NYSE	MSM	Thu, Feb 17, 2000	10.69	10.75	10.69	10.75
2007	NYSE	MSM	Wed, Feb 16, 2000	10.69	10.69	10.69	10.69
2006	NYSE	MSM	Tue, Feb 15, 2000	10.25	11.00	10.25	10.75
2005	NYSE	MSM	Mon, Feb 14, 2000	10.50	10.50	10.13	10.13
2004	NYSE	MSM	Fri, Feb 11, 2000	10.50	10.50	10.38	10.38
2003	NYSE	MSM	Thu, Feb 10, 2000	10.50	10.50	10.50	10.50
2002	NYSE	MSM	Wed, Feb 9, 2000	10.81	10.81	10.50	10.50
2001	NYSE	MSM	Tue, Feb 8, 2000	10.81	10.81	10.81	10.81
2000	NYSE	MSM	Mon, Feb 7, 2000	10.81	10.88	10.75	10.88
1999	NYSE	MSM	Fri, Feb 4, 2000	11.00	11.13	10.75	10.88
1998	NYSE	MSM	Thu, Feb 3, 2000	10.69	10.88	10.69	10.88
1997	NYSE	MSM	Wed, Feb 2, 2000	10.44	10.88	10.44	10.69
1996	NYSE	MSM	Tue, Feb 1, 2000	10.44	10.44	10.44	10.44
1995	NYSE	MSM	Mon, Jan 31, 2000	10.56	10.94	10.44	10.44
1994	NYSE	MSM	Fri, Jan 28, 2000	10.38	10.69	10.38	10.69
1993	NYSE	MSM	Thu, Jan 27, 2000	10.50	10.50	10.38	10.38
1992	NYSE	MSM	Wed, Jan 26, 2000	10.19	10.44	10.13	10.31
1991	NYSE	MSM	Tue, Jan 25, 2000	10.06	10.31	10.00	10.19
1990	NYSE	MSM	Mon, Jan 24, 2000	10.25	10.25	10.06	10.06
1989	NYSE	MSM	Fri, Jan 21, 2000	10.00	10.13	10.00	10.13
1988	NYSE	MSM	Thu, Jan 20, 2000	10.19	10.19	10.00	10.00
1987	NYSE	MSM	Wed, Jan 19, 2000	10.13	10.25	10.13	10.19
1986	NYSE	MSM	Tue, Jan 18, 2000	9.94	10.19	9.94	10.13
1985	NYSE	MSM	Fri, Jan 14, 2000	10.13	10.13	9.94	9.94
1984	NYSE	MSM	Thu, Jan 13, 2000	10.25	10.25	10.19	10.19
1983	NYSE	MSM	Wed, Jan 12, 2000	9.88	10.69	9.88	10.38
1982	NYSE	MSM	Tue, Jan 11, 2000	9.94	9.94	9.88	9.88
1981	NYSE	MSM	Mon, Jan 10, 2000	9.88	10.00	9.88	10.00
1980	NYSE	MSM	Fri, Jan 7, 2000	10.00	10.00	9.94	9.94
1979	NYSE	MSM	Thu, Jan 6, 2000	9.50	9.88	9.50	9.88
1978	NYSE	MSM	Wed, Jan 5, 2000	9.56	9.62	9.56	9.56
1977	NYSE	MSM	Tue, Jan 4, 2000	9.62	9.75	9.56	9.56
1976	NYSE	MSM	Mon, Jan 3, 2000	9.88	9.88	9.62	9.62
1975	NYSE	MSM	Fri, Dec 31, 1999	9.81	9.94	9.81	9.88
1974	NYSE	MSM	Thu, Dec 30, 1999	9.75	9.88	9.62	9.88
1973	NYSE	MSM	Wed, Dec 29, 1999	9.88	9.88	9.69	9.69
1972	NYSE	MSM	Tue, Dec 28, 1999	9.88	9.94	9.75	9.88
1971	NYSE	MSM	Mon, Dec 27, 1999	9.88	9.88	9.75	9.75
1970	NYSE	MSM	Thu, Dec 23, 1999	9.75	10.00	9.75	9.88
1969	NYSE	MSM	Wed, Dec 22, 1999	10.00	10.00	9.88	9.88
1968	NYSE	MSM	Tue, Dec 21, 1999	10.06	10.06	9.88	9.94
1967	NYSE	MSM	Mon, Dec 20, 1999	10.19	10.19	10.06	10.06
1966	NYSE	MSM	Fri, Dec 17, 1999	10.25	10.25	10.13	10.13
1965	NYSE	MSM	Thu, Dec 16, 1999	10.31	10.31	10.25	10.25
1964	NYSE	MSM	Wed, Dec 15, 1999	10.13	10.25	10.13	10.19
1963	NYSE	MSM	Tue, Dec 14, 1999	10.56	10.56	10.13	10.13
1962	NYSE	MSM	Mon, Dec 13, 1999	10.31	10.44	10.31	10.44
1961	NYSE	MSM	Fri, Dec 10, 1999	10.25	10.44	10.25	10.25
1960	NYSE	MSM	Thu, Dec 9, 1999	10.13	10.31	10.00	10.31
1959	NYSE	MSM	Wed, Dec 8, 1999	10.31	10.31	10.25	10.25
1958	NYSE	MSM	Tue, Dec 7, 1999	10.50	10.50	10.13	10.38
1957	NYSE	MSM	Mon, Dec 6, 1999	10.56	10.56	10.56	10.56
1956	NYSE	MSM	Fri, Dec 3, 1999	10.63	10.63	10.56	10.56
1955	NYSE	MSM	Thu, Dec 2, 1999	10.25	10.56	10.25	10.56
1954	NYSE	MSM	Wed, Dec 1, 1999	10.38	10.50	10.38	10.38
1953	NYSE	MSM	Tue, Nov 30, 1999	10.50	10.50	10.38	10.38
1952	NYSE	MSM	Mon, Nov 29, 1999	10.69	10.69	10.50	10.63
1951	NYSE	MSM	Fri, Nov 26, 1999	10.63	10.63	10.56	10.56
1950	NYSE	MSM	Wed, Nov 24, 1999	10.50	10.63	10.50	10.56
1949	NYSE	MSM	Tue, Nov 23, 1999	10.44	10.50	10.44	10.50
1948	NYSE	MSM	Mon, Nov 22, 1999	10.75	10.75	10.44	10.44
1947	NYSE	MSM	Fri, Nov 19, 1999	11.00	11.00	10.81	10.81
1946	NYSE	MSM	Thu, Nov 18, 1999	11.50	11.50	11.00	11.00
1945	NYSE	MSM	Wed, Nov 17, 1999	11.75	11.75	11.50	11.50
1944	NYSE	MSM	Tue, Nov 16, 1999	11.75	11.94	11.75	11.88
1943	NYSE	MSM	Mon, Nov 15, 1999	11.75	11.88	11.75	11.75
1942	NYSE	MSM	Fri, Nov 12, 1999	10.75	11.75	10.75	11.75
1941	NYSE	MSM	Thu, Nov 11, 1999	10.75	10.75	10.63	10.63
1940	NYSE	MSM	Wed, Nov 10, 1999	10.88	10.88	10.88	10.88
1939	NYSE	MSM	Tue, Nov 9, 1999	10.75	10.88	10.69	10.88
1938	NYSE	MSM	Mon, Nov 8, 1999	10.69	10.69	10.63	10.63
1937	NYSE	MSM	Fri, Nov 5, 1999	10.50	10.75	10.50	10.75
1936	NYSE	MSM	Thu, Nov 4, 1999	10.50	10.50	10.38	10.38
1935	NYSE	MSM	Wed, Nov 3, 1999	10.69	10.69	10.56	10.56
1934	NYSE	MSM	Tue, Nov 2, 1999	10.63	10.69	10.63	10.69
1933	NYSE	MSM	Mon, Nov 1, 1999	11.00	11.00	10.63	10.63
1932	NYSE	MSM	Fri, Oct 29, 1999	11.19	11.19	10.88	10.88
1931	NYSE	MSM	Thu, Oct 28, 1999	11.06	11.25	11.06	11.25
1930	NYSE	MSM	Wed, Oct 27, 1999	11.31	11.31	11.06	11.13
1929	NYSE	MSM	Tue, Oct 26, 1999	11.56	11.56	11.25	11.44
1928	NYSE	MSM	Mon, Oct 25, 1999	11.44	11.75	11.44	11.69
1927	NYSE	MSM	Fri, Oct 22, 1999	11.50	11.63	11.25	11.44
1926	NYSE	MSM	Thu, Oct 21, 1999	11.88	11.88	11.38	11.38
1925	NYSE	MSM	Wed, Oct 20, 1999	11.31	12.00	11.31	11.88
1924	NYSE	MSM	Tue, Oct 19, 1999	11.50	11.50	11.31	11.31
1923	NYSE	MSM	Mon, Oct 18, 1999	11.00	11.44	11.00	11.38
1922	NYSE	MSM	Fri, Oct 15, 1999	10.19	10.75	10.13	10.56
1921	NYSE	MSM	Thu, Oct 14, 1999	10.00	10.25	10.00	10.19
1920	NYSE	MSM	Wed, Oct 13, 1999	9.88	9.88	9.88	9.88
1919	NYSE	MSM	Tue, Oct 12, 1999	10.00	10.13	10.00	10.00
1918	NYSE	MSM	Mon, Oct 11, 1999	9.88	10.25	9.88	10.13
1917	NYSE	MSM	Fri, Oct 8, 1999	9.50	9.75	9.44	9.75
1916	NYSE	MSM	Thu, Oct 7, 1999	9.25	9.38	9.25	9.38
1915	NYSE	MSM	Wed, Oct 6, 1999	9.19	9.25	9.13	9.19
1914	NYSE	MSM	Tue, Oct 5, 1999	9.00	9.13	9.00	9.06
1913	NYSE	MSM	Mon, Oct 4, 1999	8.87	9.13	8.87	9.00
1912	NYSE	MSM	Fri, Oct 1, 1999	8.94	8.94	8.87	8.94
1911	NYSE	MSM	Thu, Sep 30, 1999	9.00	9.06	8.94	8.94
1910	NYSE	MSM	Wed, Sep 29, 1999	9.06	9.06	9.00	9.00
1909	NYSE	MSM	Tue, Sep 28, 1999	9.19	9.19	9.06	9.06
1908	NYSE	MSM	Mon, Sep 27, 1999	9.00	9.19	9.00	9.13
1907	NYSE	MSM	Fri, Sep 24, 1999	9.13	9.25	9.06	9.06
1906	NYSE	MSM	Thu, Sep 23, 1999	9.25	9.25	9.13	9.13
1905	NYSE	MSM	Wed, Sep 22, 1999	9.31	9.31	9.31	9.31
1904	NYSE	MSM	Tue, Sep 21, 1999	9.38	9.38	9.25	9.25
1903	NYSE	MSM	Mon, Sep 20, 1999	9.38	9.38	9.31	9.31
1902	NYSE	MSM	Fri, Sep 17, 1999	9.50	9.50	9.38	9.38
1901	NYSE	MSM	Thu, Sep 16, 1999	9.50	9.69	9.50	9.62
1900	NYSE	MSM	Wed, Sep 15, 1999	9.31	9.44	9.31	9.44
1899	NYSE	MSM	Tue, Sep 14, 1999	9.38	9.38	9.38	9.38
1898	NYSE	MSM	Mon, Sep 13, 1999	9.44	9.44	9.38	9.38
1897	NYSE	MSM	Fri, Sep 10, 1999	9.44	9.50	9.44	9.44
1896	NYSE	MSM	Thu, Sep 9, 1999	9.38	9.44	9.38	9.44
1895	NYSE	MSM	Wed, Sep 8, 1999	9.38	9.44	9.38	9.44
1894	NYSE	MSM	Tue, Sep 7, 1999	9.38	9.50	9.38	9.38
1893	NYSE	MSM	Fri, Sep 3, 1999	9.31	9.38	9.31	9.38
1892	NYSE	MSM	Thu, Sep 2, 1999	9.38	9.38	9.38	9.38
1891	NYSE	MSM	Wed, Sep 1, 1999	9.38	9.50	9.38	9.44
1890	NYSE	MSM	Tue, Aug 31, 1999	9.50	9.62	9.38	9.38
1889	NYSE	MSM	Mon, Aug 30, 1999	9.56	9.56	9.50	9.50
1888	NYSE	MSM	Fri, Aug 27, 1999	9.62	9.62	9.56	9.56
1887	NYSE	MSM	Thu, Aug 26, 1999	9.62	9.62	9.62	9.62
1886	NYSE	MSM	Wed, Aug 25, 1999	9.50	9.69	9.50	9.62
1885	NYSE	MSM	Tue, Aug 24, 1999	9.62	9.62	9.44	9.44
1884	NYSE	MSM	Mon, Aug 23, 1999	9.38	9.75	9.38	9.62
1883	NYSE	MSM	Fri, Aug 20, 1999	9.44	9.44	9.38	9.38
1882	NYSE	MSM	Thu, Aug 19, 1999	9.50	9.50	9.38	9.44
1881	NYSE	MSM	Wed, Aug 18, 1999	9.38	9.38	9.38	9.38
1880	NYSE	MSM	Tue, Aug 17, 1999	9.44	9.44	9.38	9.38
1879	NYSE	MSM	Mon, Aug 16, 1999	9.38	9.38	9.31	9.31
1878	NYSE	MSM	Fri, Aug 13, 1999	9.25	9.25	9.25	9.25
1877	NYSE	MSM	Thu, Aug 12, 1999	9.31	9.31	9.25	9.25
1876	NYSE	MSM	Wed, Aug 11, 1999	9.25	9.38	9.25	9.31
1875	NYSE	MSM	Tue, Aug 10, 1999	9.38	9.38	9.06	9.25
1874	NYSE	MSM	Mon, Aug 9, 1999	9.56	9.56	9.38	9.38
1873	NYSE	MSM	Fri, Aug 6, 1999	9.62	9.62	9.62	9.62
1872	NYSE	MSM	Thu, Aug 5, 1999	9.50	9.56	9.50	9.50
1871	NYSE	MSM	Wed, Aug 4, 1999	9.50	9.50	9.50	9.50
1870	NYSE	MSM	Tue, Aug 3, 1999	9.62	9.62	9.44	9.56
1869	NYSE	MSM	Mon, Aug 2, 1999	9.75	9.75	9.62	9.62
1868	NYSE	MSM	Fri, Jul 30, 1999	9.56	9.69	9.56	9.56
1867	NYSE	MSM	Thu, Jul 29, 1999	9.69	9.69	9.56	9.62
1866	NYSE	MSM	Wed, Jul 28, 1999	9.56	9.56	9.56	9.56
1865	NYSE	MSM	Tue, Jul 27, 1999	9.62	9.62	9.56	9.56
1864	NYSE	MSM	Mon, Jul 26, 1999	9.69	9.81	9.62	9.62
1863	NYSE	MSM	Fri, Jul 23, 1999	9.62	9.75	9.62	9.69
1862	NYSE	MSM	Thu, Jul 22, 1999	9.56	9.56	9.50	9.50
1861	NYSE	MSM	Wed, Jul 21, 1999	9.62	9.62	9.50	9.50
1860	NYSE	MSM	Tue, Jul 20, 1999	9.62	9.62	9.62	9.62
1859	NYSE	MSM	Mon, Jul 19, 1999	9.62	9.69	9.56	9.62
1858	NYSE	MSM	Fri, Jul 16, 1999	9.50	9.62	9.50	9.56
1857	NYSE	MSM	Thu, Jul 15, 1999	9.50	9.50	9.50	9.50
1856	NYSE	MSM	Wed, Jul 14, 1999	9.50	9.50	9.50	9.50
1855	NYSE	MSM	Tue, Jul 13, 1999	9.62	9.62	9.50	9.50
1854	NYSE	MSM	Mon, Jul 12, 1999	9.50	9.75	9.50	9.75
1853	NYSE	MSM	Fri, Jul 9, 1999	9.75	9.75	9.38	9.38
1852	NYSE	MSM	Thu, Jul 8, 1999	9.69	9.69	9.69	9.69
1851	NYSE	MSM	Wed, Jul 7, 1999	9.38	9.88	9.38	9.69
1850	NYSE	MSM	Tue, Jul 6, 1999	9.56	9.56	9.50	9.50
1849	NYSE	MSM	Fri, Jul 2, 1999	9.50	9.62	9.50	9.62
1848	NYSE	MSM	Thu, Jul 1, 1999	9.44	9.56	9.44	9.56
1847	NYSE	MSM	Wed, Jun 30, 1999	9.25	9.31	9.25	9.31
1846	NYSE	MSM	Tue, Jun 29, 1999	9.25	9.25	9.25	9.25
1845	NYSE	MSM	Mon, Jun 28, 1999	9.31	9.31	9.31	9.31
1844	NYSE	MSM	Fri, Jun 25, 1999	9.31	9.38	9.31	9.31
1843	NYSE	MSM	Wed, Jun 23, 1999	9.31	9.38	9.31	9.38
1842	NYSE	MSM	Tue, Jun 22, 1999	9.38	9.38	9.38	9.38
1841	NYSE	MSM	Mon, Jun 21, 1999	9.25	9.25	9.25	9.25
1840	NYSE	MSM	Fri, Jun 18, 1999	9.38	9.38	9.25	9.25
1839	NYSE	MSM	Thu, Jun 17, 1999	9.19	9.56	9.19	9.44
1838	NYSE	MSM	Wed, Jun 16, 1999	8.94	9.25	8.94	9.19
1837	NYSE	MSM	Tue, Jun 15, 1999	9.00	9.00	8.94	8.94
1836	NYSE	MSM	Mon, Jun 14, 1999	9.13	9.13	9.00	9.06
1835	NYSE	MSM	Fri, Jun 11, 1999	9.00	9.00	9.00	9.00
1834	NYSE	MSM	Thu, Jun 10, 1999	9.06	9.06	9.00	9.00
1833	NYSE	MSM	Wed, Jun 9, 1999	8.94	9.00	8.94	8.94
1832	NYSE	MSM	Tue, Jun 8, 1999	9.00	9.00	8.87	8.94
1831	NYSE	MSM	Mon, Jun 7, 1999	8.94	9.00	8.94	9.00
1830	NYSE	MSM	Fri, Jun 4, 1999	9.00	9.06	9.00	9.06
1829	NYSE	MSM	Thu, Jun 3, 1999	9.06	9.06	9.00	9.00
1828	NYSE	MSM	Wed, Jun 2, 1999	9.44	9.44	8.94	9.00
1827	NYSE	MSM	Tue, Jun 1, 1999	9.50	9.50	9.44	9.44
1826	NYSE	MSM	Fri, May 28, 1999	9.56	9.62	9.56	9.56
1825	NYSE	MSM	Thu, May 27, 1999	9.75	9.75	9.62	9.62
1824	NYSE	MSM	Wed, May 26, 1999	9.75	9.75	9.62	9.75
1823	NYSE	MSM	Tue, May 25, 1999	10.31	10.31	9.75	9.75
1822	NYSE	MSM	Mon, May 24, 1999	10.00	10.63	10.00	10.44
1821	NYSE	MSM	Fri, May 21, 1999	9.88	9.88	9.81	9.88
1820	NYSE	MSM	Thu, May 20, 1999	10.06	10.06	9.94	9.94
1819	NYSE	MSM	Wed, May 19, 1999	10.06	10.13	10.00	10.00
1818	NYSE	MSM	Tue, May 18, 1999	10.13	10.13	10.00	10.00
1817	NYSE	MSM	Mon, May 17, 1999	10.13	10.13	10.00	10.13
1816	NYSE	MSM	Fri, May 14, 1999	10.25	10.31	10.19	10.25
1815	NYSE	MSM	Thu, May 13, 1999	10.13	10.38	10.13	10.13
1814	NYSE	MSM	Wed, May 12, 1999	10.38	10.38	10.00	10.19
1813	NYSE	MSM	Tue, May 11, 1999	10.50	10.50	10.25	10.38
1812	NYSE	MSM	Mon, May 10, 1999	10.50	10.63	10.44	10.56
1811	NYSE	MSM	Fri, May 7, 1999	10.25	10.38	10.25	10.38
1810	NYSE	MSM	Thu, May 6, 1999	10.31	10.31	10.31	10.31
1809	NYSE	MSM	Wed, May 5, 1999	10.31	10.31	10.31	10.31
1808	NYSE	MSM	Tue, May 4, 1999	10.13	10.38	10.13	10.38
1807	NYSE	MSM	Mon, May 3, 1999	10.13	10.13	10.13	10.13
1806	NYSE	MSM	Fri, Apr 30, 1999	10.25	10.25	10.13	10.13
1805	NYSE	MSM	Thu, Apr 29, 1999	10.69	10.69	10.25	10.25
1804	NYSE	MSM	Wed, Apr 28, 1999	10.63	10.69	10.63	10.69
1803	NYSE	MSM	Tue, Apr 27, 1999	10.25	10.63	10.25	10.63
1802	NYSE	MSM	Mon, Apr 26, 1999	10.00	10.19	10.00	10.19
1801	NYSE	MSM	Fri, Apr 23, 1999	9.88	10.00	9.88	9.88
1800	NYSE	MSM	Thu, Apr 22, 1999	9.62	9.88	9.62	9.75
1799	NYSE	MSM	Wed, Apr 21, 1999	9.62	9.62	9.62	9.62
1798	NYSE	MSM	Tue, Apr 20, 1999	9.62	9.62	9.62	9.62
1797	NYSE	MSM	Mon, Apr 19, 1999	9.62	9.75	9.62	9.69
1796	NYSE	MSM	Fri, Apr 16, 1999	9.88	9.88	9.62	9.62
1795	NYSE	MSM	Thu, Apr 15, 1999	10.13	10.19	9.88	9.88
1794	NYSE	MSM	Wed, Apr 14, 1999	10.25	10.63	10.13	10.13
1793	NYSE	MSM	Tue, Apr 13, 1999	9.88	10.38	9.88	10.13
1792	NYSE	MSM	Mon, Apr 12, 1999	9.81	9.81	9.81	9.81
1791	NYSE	MSM	Fri, Apr 9, 1999	9.75	9.88	9.75	9.88
1790	NYSE	MSM	Thu, Apr 8, 1999	9.69	9.81	9.69	9.81
1789	NYSE	MSM	Wed, Apr 7, 1999	9.62	9.88	9.50	9.56
1788	NYSE	MSM	Tue, Apr 6, 1999	9.62	9.62	9.50	9.50
1787	NYSE	MSM	Mon, Apr 5, 1999	9.13	9.50	9.13	9.44
1786	NYSE	MSM	Thu, Apr 1, 1999	9.00	9.00	9.00	9.00
1785	NYSE	MSM	Wed, Mar 31, 1999	9.13	9.38	9.00	9.00
1784	NYSE	MSM	Tue, Mar 30, 1999	9.56	9.56	9.25	9.25
1783	NYSE	MSM	Mon, Mar 29, 1999	9.44	9.62	9.44	9.56
1782	NYSE	MSM	Fri, Mar 26, 1999	9.38	9.50	9.38	9.44
1781	NYSE	MSM	Thu, Mar 25, 1999	9.50	9.50	9.25	9.25
1780	NYSE	MSM	Wed, Mar 24, 1999	9.19	9.50	9.19	9.50
1779	NYSE	MSM	Tue, Mar 23, 1999	9.31	9.38	9.19	9.19
1778	NYSE	MSM	Mon, Mar 22, 1999	9.38	9.38	9.38	9.38
1777	NYSE	MSM	Fri, Mar 19, 1999	9.75	9.75	9.38	9.38
1776	NYSE	MSM	Thu, Mar 18, 1999	9.25	9.62	9.25	9.62
1775	NYSE	MSM	Wed, Mar 17, 1999	9.19	9.31	9.19	9.25
1774	NYSE	MSM	Tue, Mar 16, 1999	9.13	9.25	9.13	9.19
1773	NYSE	MSM	Mon, Mar 15, 1999	9.25	9.25	9.00	9.00
1772	NYSE	MSM	Fri, Mar 12, 1999	9.13	9.13	9.00	9.13
1771	NYSE	MSM	Thu, Mar 11, 1999	9.50	9.50	9.25	9.25
1770	NYSE	MSM	Wed, Mar 10, 1999	9.75	9.81	9.62	9.62
1769	NYSE	MSM	Tue, Mar 9, 1999	9.75	9.88	9.69	9.81
1768	NYSE	MSM	Mon, Mar 8, 1999	9.50	9.81	9.50	9.81
1767	NYSE	MSM	Fri, Mar 5, 1999	9.62	9.62	9.50	9.50
1766	NYSE	MSM	Thu, Mar 4, 1999	9.75	9.75	9.69	9.69
1765	NYSE	MSM	Wed, Mar 3, 1999	9.69	9.81	9.69	9.69
1764	NYSE	MSM	Tue, Mar 2, 1999	9.62	9.75	9.62	9.75
1763	NYSE	MSM	Mon, Mar 1, 1999	9.75	9.75	9.75	9.75
1762	NYSE	MSM	Fri, Feb 26, 1999	9.75	9.88	9.62	9.81
1761	NYSE	MSM	Thu, Feb 25, 1999	9.88	10.00	9.81	10.00
1760	NYSE	MSM	Wed, Feb 24, 1999	9.81	9.81	9.75	9.81
1759	NYSE	MSM	Tue, Feb 23, 1999	9.69	9.88	9.69	9.81
1758	NYSE	MSM	Mon, Feb 22, 1999	9.62	9.75	9.62	9.75
1757	NYSE	MSM	Fri, Feb 19, 1999	9.81	9.88	9.62	9.62
1756	NYSE	MSM	Thu, Feb 18, 1999	9.94	9.94	9.75	9.75
1755	NYSE	MSM	Wed, Feb 17, 1999	10.13	10.13	9.94	9.94
1754	NYSE	MSM	Tue, Feb 16, 1999	10.19	10.19	10.13	10.13
1753	NYSE	MSM	Fri, Feb 12, 1999	10.13	10.13	10.00	10.06
1752	NYSE	MSM	Thu, Feb 11, 1999	10.31	10.31	10.25	10.25
1751	NYSE	MSM	Wed, Feb 10, 1999	10.38	10.50	10.38	10.44
1750	NYSE	MSM	Tue, Feb 9, 1999	10.38	10.88	10.38	10.38
1749	NYSE	MSM	Mon, Feb 8, 1999	11.31	11.31	11.00	11.00
1748	NYSE	MSM	Fri, Feb 5, 1999	11.38	11.38	11.19	11.25
1747	NYSE	MSM	Thu, Feb 4, 1999	10.25	12.13	10.25	11.25
1746	NYSE	MSM	Wed, Feb 3, 1999	10.19	10.25	10.00	10.13
1745	NYSE	MSM	Tue, Feb 2, 1999	9.94	10.13	9.94	10.06
1744	NYSE	MSM	Mon, Feb 1, 1999	10.00	10.00	9.94	9.94
1743	NYSE	MSM	Fri, Jan 29, 1999	10.00	10.06	9.94	10.06
1742	NYSE	MSM	Thu, Jan 28, 1999	10.25	10.25	10.00	10.00
1741	NYSE	MSM	Wed, Jan 27, 1999	10.19	10.25	10.06	10.25
1740	NYSE	MSM	Tue, Jan 26, 1999	10.13	10.13	10.13	10.13
1739	NYSE	MSM	Mon, Jan 25, 1999	10.13	10.13	10.00	10.00
1738	NYSE	MSM	Fri, Jan 22, 1999	10.00	10.00	10.00	10.00
1737	NYSE	MSM	Thu, Jan 21, 1999	9.94	10.13	9.94	10.00
1736	NYSE	MSM	Wed, Jan 20, 1999	9.75	10.00	9.75	9.94
1735	NYSE	MSM	Tue, Jan 19, 1999	9.69	9.75	9.69	9.75
1734	NYSE	MSM	Fri, Jan 15, 1999	9.69	9.69	9.69	9.69
1733	NYSE	MSM	Thu, Jan 14, 1999	9.75	9.88	9.69	9.69
1732	NYSE	MSM	Wed, Jan 13, 1999	10.19	10.19	9.88	9.88
1731	NYSE	MSM	Tue, Jan 12, 1999	10.25	10.31	10.13	10.31
1730	NYSE	MSM	Mon, Jan 11, 1999	10.75	10.75	10.00	10.31
1729	NYSE	MSM	Fri, Jan 8, 1999	11.06	11.13	10.88	10.88
1728	NYSE	MSM	Thu, Jan 7, 1999	10.88	11.25	10.88	11.13
1727	NYSE	MSM	Wed, Jan 6, 1999	10.81	11.00	10.75	11.00
1726	NYSE	MSM	Tue, Jan 5, 1999	10.88	10.94	10.50	10.94
1725	NYSE	MSM	Mon, Jan 4, 1999	10.56	11.00	10.44	10.81
1724	NYSE	MSM	Thu, Dec 31, 1998	9.63	10.44	9.50	10.44
1723	NYSE	MSM	Wed, Dec 30, 1998	9.38	9.69	9.38	9.63
1722	NYSE	MSM	Tue, Dec 29, 1998	9.63	9.63	9.38	9.56
1721	NYSE	MSM	Mon, Dec 28, 1998	9.69	9.75	9.63	9.69
1720	NYSE	MSM	Thu, Dec 24, 1998	9.38	9.63	9.38	9.56
1719	NYSE	MSM	Wed, Dec 23, 1998	9.63	9.63	9.25	9.31
1718	NYSE	MSM	Tue, Dec 22, 1998	9.94	9.94	9.50	9.50
1717	NYSE	MSM	Mon, Dec 21, 1998	9.81	10.50	9.75	9.94
1716	NYSE	MSM	Fri, Dec 18, 1998	10.00	10.00	9.81	9.81
1715	NYSE	MSM	Thu, Dec 17, 1998	9.94	10.13	9.94	10.00
1714	NYSE	MSM	Wed, Dec 16, 1998	9.81	10.00	9.75	9.94
1713	NYSE	MSM	Tue, Dec 15, 1998	9.75	9.88	9.75	9.81
1712	NYSE	MSM	Mon, Dec 14, 1998	10.25	10.25	10.00	10.00
1711	NYSE	MSM	Fri, Dec 11, 1998	10.25	10.25	10.25	10.25
1710	NYSE	MSM	Thu, Dec 10, 1998	10.50	10.50	10.38	10.38
1709	NYSE	MSM	Wed, Dec 9, 1998	10.69	10.69	10.63	10.63
1708	NYSE	MSM	Tue, Dec 8, 1998	10.69	10.81	10.50	10.75
1707	NYSE	MSM	Mon, Dec 7, 1998	10.63	10.63	10.63	10.63
1706	NYSE	MSM	Fri, Dec 4, 1998	10.56	10.69	10.56	10.69
1705	NYSE	MSM	Thu, Dec 3, 1998	10.88	11.00	10.69	10.69
1704	NYSE	MSM	Wed, Dec 2, 1998	11.00	11.00	10.88	10.88
1703	NYSE	MSM	Tue, Dec 1, 1998	10.75	11.13	10.75	11.13
1702	NYSE	MSM	Mon, Nov 30, 1998	11.38	11.38	10.88	10.88
1701	NYSE	MSM	Fri, Nov 27, 1998	11.31	11.38	11.31	11.38
1700	NYSE	MSM	Wed, Nov 25, 1998	11.44	11.44	11.19	11.38
1699	NYSE	MSM	Tue, Nov 24, 1998	11.25	11.63	11.25	11.44
1698	NYSE	MSM	Mon, Nov 23, 1998	11.06	11.25	11.00	11.13
1697	NYSE	MSM	Fri, Nov 20, 1998	11.13	11.13	11.06	11.13
1696	NYSE	MSM	Thu, Nov 19, 1998	11.25	11.25	11.13	11.19
1695	NYSE	MSM	Wed, Nov 18, 1998	11.50	11.50	11.25	11.31
1694	NYSE	MSM	Tue, Nov 17, 1998	11.56	11.69	11.56	11.56
1693	NYSE	MSM	Mon, Nov 16, 1998	11.63	11.63	11.50	11.50
1692	NYSE	MSM	Fri, Nov 13, 1998	11.63	11.63	11.63	11.63
1691	NYSE	MSM	Thu, Nov 12, 1998	11.75	11.75	11.75	11.75
1690	NYSE	MSM	Wed, Nov 11, 1998	11.75	11.75	11.75	11.75
1689	NYSE	MSM	Tue, Nov 10, 1998	12.00	12.00	11.88	11.88
1688	NYSE	MSM	Mon, Nov 9, 1998	12.06	12.13	12.00	12.06
1687	NYSE	MSM	Fri, Nov 6, 1998	12.00	12.13	12.00	12.06
1686	NYSE	MSM	Thu, Nov 5, 1998	12.00	12.13	11.88	11.88
1685	NYSE	MSM	Wed, Nov 4, 1998	11.13	12.25	11.13	11.94
1684	NYSE	MSM	Tue, Nov 3, 1998	10.56	11.00	10.56	11.00
1683	NYSE	MSM	Mon, Nov 2, 1998	10.19	10.50	10.13	10.50
1682	NYSE	MSM	Fri, Oct 30, 1998	10.00	10.13	10.00	10.06
1681	NYSE	MSM	Thu, Oct 29, 1998	10.06	10.13	10.00	10.13
1680	NYSE	MSM	Wed, Oct 28, 1998	9.75	10.13	9.75	10.06
1679	NYSE	MSM	Tue, Oct 27, 1998	9.94	10.00	9.88	9.94
1678	NYSE	MSM	Mon, Oct 26, 1998	9.75	10.00	9.75	10.00
1677	NYSE	MSM	Fri, Oct 23, 1998	9.75	9.81	9.69	9.81
1676	NYSE	MSM	Thu, Oct 22, 1998	9.63	9.81	9.63	9.81
1675	NYSE	MSM	Wed, Oct 21, 1998	9.56	9.56	9.50	9.50
1674	NYSE	MSM	Tue, Oct 20, 1998	9.31	9.56	9.31	9.44
1673	NYSE	MSM	Mon, Oct 19, 1998	9.25	9.25	9.13	9.19
1672	NYSE	MSM	Fri, Oct 16, 1998	9.81	9.81	9.25	9.25
1671	NYSE	MSM	Thu, Oct 15, 1998	9.31	9.69	9.31	9.69
1670	NYSE	MSM	Wed, Oct 14, 1998	9.50	9.56	9.25	9.38
1669	NYSE	MSM	Tue, Oct 13, 1998	9.50	9.56	9.50	9.56
1668	NYSE	MSM	Mon, Oct 12, 1998	9.50	9.75	9.50	9.75
1667	NYSE	MSM	Fri, Oct 9, 1998	9.38	9.56	9.38	9.56
1666	NYSE	MSM	Thu, Oct 8, 1998	9.75	9.75	9.38	9.44
1665	NYSE	MSM	Wed, Oct 7, 1998	9.94	9.94	9.88	9.88
1664	NYSE	MSM	Tue, Oct 6, 1998	9.94	10.00	9.94	9.94
1663	NYSE	MSM	Mon, Oct 5, 1998	10.25	10.25	9.94	10.00
1662	NYSE	MSM	Fri, Oct 2, 1998	10.31	10.38	10.06	10.31
1661	NYSE	MSM	Thu, Oct 1, 1998	10.44	10.44	10.38	10.38
1660	NYSE	MSM	Wed, Sep 30, 1998	10.44	10.56	10.44	10.50
1659	NYSE	MSM	Tue, Sep 29, 1998	10.63	10.63	10.56	10.56
1658	NYSE	MSM	Mon, Sep 28, 1998	10.75	10.75	10.63	10.63
1657	NYSE	MSM	Fri, Sep 25, 1998	10.63	10.63	10.63	10.63
1656	NYSE	MSM	Thu, Sep 24, 1998	10.75	10.75	10.63	10.63
1655	NYSE	MSM	Wed, Sep 23, 1998	10.38	10.63	10.38	10.63
1654	NYSE	MSM	Tue, Sep 22, 1998	10.13	10.31	10.13	10.31
1653	NYSE	MSM	Mon, Sep 21, 1998	10.13	10.13	10.06	10.06
1652	NYSE	MSM	Fri, Sep 18, 1998	10.25	10.25	10.13	10.13
1651	NYSE	MSM	Thu, Sep 17, 1998	10.50	10.50	10.25	10.25
1650	NYSE	MSM	Wed, Sep 16, 1998	10.50	10.69	10.50	10.69
1649	NYSE	MSM	Tue, Sep 15, 1998	10.81	10.88	10.75	10.75
1648	NYSE	MSM	Mon, Sep 14, 1998	10.75	10.88	10.75	10.81
1647	NYSE	MSM	Fri, Sep 11, 1998	10.50	10.63	10.50	10.63
1646	NYSE	MSM	Thu, Sep 10, 1998	10.75	10.88	10.56	10.63
1645	NYSE	MSM	Wed, Sep 9, 1998	10.69	10.81	10.69	10.75
1644	NYSE	MSM	Tue, Sep 8, 1998	10.50	10.88	10.44	10.81
1643	NYSE	MSM	Fri, Sep 4, 1998	10.38	10.38	10.31	10.31
1642	NYSE	MSM	Thu, Sep 3, 1998	10.50	10.50	10.38	10.44
1641	NYSE	MSM	Wed, Sep 2, 1998	10.13	10.75	10.13	10.63
1640	NYSE	MSM	Tue, Sep 1, 1998	9.44	10.19	9.44	10.00
1639	NYSE	MSM	Mon, Aug 31, 1998	10.38	10.38	9.50	9.56
1638	NYSE	MSM	Fri, Aug 28, 1998	10.75	10.88	10.50	10.50
1637	NYSE	MSM	Thu, Aug 27, 1998	12.00	12.00	10.38	10.56
1636	NYSE	MSM	Wed, Aug 26, 1998	12.13	12.13	12.00	12.00
1635	NYSE	MSM	Tue, Aug 25, 1998	12.06	12.25	11.94	12.25
1634	NYSE	MSM	Mon, Aug 24, 1998	12.00	12.13	11.88	12.13
1633	NYSE	MSM	Fri, Aug 21, 1998	12.63	12.63	12.06	12.06
1632	NYSE	MSM	Thu, Aug 20, 1998	13.13	13.13	12.75	12.75
1631	NYSE	MSM	Wed, Aug 19, 1998	13.25	13.25	13.25	13.25
1630	NYSE	MSM	Tue, Aug 18, 1998	13.06	13.13	13.06	13.13
1629	NYSE	MSM	Mon, Aug 17, 1998	13.19	13.19	13.00	13.00
1628	NYSE	MSM	Fri, Aug 14, 1998	13.06	13.25	13.00	13.25
1627	NYSE	MSM	Thu, Aug 13, 1998	13.06	13.06	12.94	12.94
1626	NYSE	MSM	Wed, Aug 12, 1998	13.13	13.13	13.00	13.13
1625	NYSE	MSM	Tue, Aug 11, 1998	13.50	13.50	13.13	13.19
1624	NYSE	MSM	Mon, Aug 10, 1998	13.63	13.63	13.63	13.63
1623	NYSE	MSM	Fri, Aug 7, 1998	13.13	13.50	13.13	13.44
1622	NYSE	MSM	Thu, Aug 6, 1998	13.00	13.25	13.00	13.13
1621	NYSE	MSM	Wed, Aug 5, 1998	13.00	13.19	13.00	13.06
1620	NYSE	MSM	Tue, Aug 4, 1998	13.69	13.69	12.75	12.88
1619	NYSE	MSM	Mon, Aug 3, 1998	13.88	13.88	13.44	13.75
1618	NYSE	MSM	Fri, Jul 31, 1998	14.44	14.44	13.69	13.88
1617	NYSE	MSM	Thu, Jul 30, 1998	14.81	14.81	14.44	14.44
1616	NYSE	MSM	Wed, Jul 29, 1998	14.75	14.88	14.75	14.81
1615	NYSE	MSM	Tue, Jul 28, 1998	15.63	15.63	14.88	14.88
1614	NYSE	MSM	Mon, Jul 27, 1998	15.75	15.75	15.50	15.50
1613	NYSE	MSM	Fri, Jul 24, 1998	15.75	15.81	15.69	15.81
1612	NYSE	MSM	Thu, Jul 23, 1998	16.00	16.00	15.75	15.75
1611	NYSE	MSM	Wed, Jul 22, 1998	15.94	16.00	15.88	16.00
1610	NYSE	MSM	Tue, Jul 21, 1998	16.13	16.13	15.94	15.94
1609	NYSE	MSM	Mon, Jul 20, 1998	16.13	16.13	16.06	16.13
1608	NYSE	MSM	Fri, Jul 17, 1998	16.63	16.63	16.00	16.00
1607	NYSE	MSM	Thu, Jul 16, 1998	16.00	16.50	15.94	16.50
1606	NYSE	MSM	Wed, Jul 15, 1998	15.25	15.88	15.25	15.88
1605	NYSE	MSM	Tue, Jul 14, 1998	15.00	15.44	15.00	15.31
1604	NYSE	MSM	Mon, Jul 13, 1998	15.13	15.13	15.00	15.00
1603	NYSE	MSM	Fri, Jul 10, 1998	15.13	15.13	15.13	15.13
1602	NYSE	MSM	Thu, Jul 9, 1998	15.06	15.19	15.06	15.19
1601	NYSE	MSM	Wed, Jul 8, 1998	15.00	15.00	15.00	15.00
1600	NYSE	MSM	Tue, Jul 7, 1998	14.88	15.06	14.88	14.94
1599	NYSE	MSM	Mon, Jul 6, 1998	14.63	14.63	14.63	14.63
1598	NYSE	MSM	Thu, Jul 2, 1998	15.63	15.88	14.63	14.63
1597	NYSE	MSM	Wed, Jul 1, 1998	15.19	15.50	15.19	15.38
1596	NYSE	MSM	Tue, Jun 30, 1998	14.94	15.25	14.94	15.19
1595	NYSE	MSM	Mon, Jun 29, 1998	15.00	15.13	14.88	15.06
1594	NYSE	MSM	Fri, Jun 26, 1998	15.06	15.19	15.06	15.13
1593	NYSE	MSM	Thu, Jun 25, 1998	15.13	15.13	14.94	14.94
1592	NYSE	MSM	Wed, Jun 24, 1998	15.13	15.13	15.00	15.00
1591	NYSE	MSM	Tue, Jun 23, 1998	14.94	15.00	14.75	15.00
1590	NYSE	MSM	Mon, Jun 22, 1998	14.63	14.88	14.50	14.88
1589	NYSE	MSM	Fri, Jun 19, 1998	14.38	14.56	14.25	14.50
1588	NYSE	MSM	Thu, Jun 18, 1998	14.88	14.94	14.38	14.38
1587	NYSE	MSM	Wed, Jun 17, 1998	15.06	15.06	14.88	14.94
1586	NYSE	MSM	Tue, Jun 16, 1998	14.88	14.94	14.75	14.94
1585	NYSE	MSM	Mon, Jun 15, 1998	15.00	15.13	14.81	14.94
1584	NYSE	MSM	Fri, Jun 12, 1998	15.06	15.13	14.75	15.00
1583	NYSE	MSM	Thu, Jun 11, 1998	15.25	15.38	15.00	15.00
1582	NYSE	MSM	Wed, Jun 10, 1998	15.38	15.38	15.25	15.31
1581	NYSE	MSM	Tue, Jun 9, 1998	15.38	15.38	15.25	15.38
1580	NYSE	MSM	Mon, Jun 8, 1998	15.38	15.44	15.13	15.25
1579	NYSE	MSM	Fri, Jun 5, 1998	15.38	15.50	15.25	15.50
1578	NYSE	MSM	Thu, Jun 4, 1998	15.06	15.25	15.06	15.19
1577	NYSE	MSM	Wed, Jun 3, 1998	15.38	15.50	15.00	15.00
1576	NYSE	MSM	Tue, Jun 2, 1998	15.31	15.38	15.25	15.25
1575	NYSE	MSM	Mon, Jun 1, 1998	15.63	15.63	15.25	15.25
1574	NYSE	MSM	Fri, May 29, 1998	14.88	15.63	14.88	15.63
1573	NYSE	MSM	Thu, May 28, 1998	14.56	14.88	14.56	14.75
1572	NYSE	MSM	Wed, May 27, 1998	14.75	14.75	14.50	14.50
1571	NYSE	MSM	Tue, May 26, 1998	15.63	15.63	14.88	14.88
1570	NYSE	MSM	Fri, May 22, 1998	7.69	7.88	7.69	7.81
1569	NYSE	MSM	Thu, May 21, 1998	7.63	7.75	7.56	7.69
1568	NYSE	MSM	Wed, May 20, 1998	7.75	7.75	7.63	7.72
1567	NYSE	MSM	Tue, May 19, 1998	7.75	7.81	7.69	7.69
1566	NYSE	MSM	Mon, May 18, 1998	7.72	7.78	7.72	7.75
1565	NYSE	MSM	Fri, May 15, 1998	7.84	7.88	7.81	7.84
1564	NYSE	MSM	Thu, May 14, 1998	7.81	7.81	7.63	7.81
1563	NYSE	MSM	Wed, May 13, 1998	7.75	7.81	7.72	7.81
1562	NYSE	MSM	Tue, May 12, 1998	7.69	7.75	7.69	7.72
1561	NYSE	MSM	Mon, May 11, 1998	7.69	7.75	7.63	7.75
1560	NYSE	MSM	Fri, May 8, 1998	7.59	7.69	7.56	7.69
1559	NYSE	MSM	Thu, May 7, 1998	7.59	7.88	7.59	7.63
1558	NYSE	MSM	Wed, May 6, 1998	7.31	7.69	7.31	7.69
1557	NYSE	MSM	Tue, May 5, 1998	7.50	7.56	7.25	7.25
1556	NYSE	MSM	Mon, May 4, 1998	7.63	7.63	7.44	7.50
1555	NYSE	MSM	Fri, May 1, 1998	7.69	7.69	7.66	7.69
1554	NYSE	MSM	Thu, Apr 30, 1998	7.63	7.75	7.50	7.66
1553	NYSE	MSM	Wed, Apr 29, 1998	7.81	7.81	7.50	7.56
1552	NYSE	MSM	Tue, Apr 28, 1998	7.75	7.91	7.75	7.88
1551	NYSE	MSM	Mon, Apr 27, 1998	8.00	8.00	7.69	7.75
1550	NYSE	MSM	Fri, Apr 24, 1998	8.69	8.72	8.56	8.56
1549	NYSE	MSM	Thu, Apr 23, 1998	9.00	9.00	8.75	8.75
1548	NYSE	MSM	Wed, Apr 22, 1998	8.97	9.06	8.94	8.94
1547	NYSE	MSM	Tue, Apr 21, 1998	9.13	9.13	8.88	8.97
1546	NYSE	MSM	Mon, Apr 20, 1998	9.00	9.13	9.00	9.13
1545	NYSE	MSM	Fri, Apr 17, 1998	8.84	8.97	8.81	8.97
1544	NYSE	MSM	Thu, Apr 16, 1998	9.03	9.03	8.88	8.97
1543	NYSE	MSM	Wed, Apr 15, 1998	9.28	9.28	9.00	9.09
1542	NYSE	MSM	Tue, Apr 14, 1998	9.28	9.50	9.19	9.25
1541	NYSE	MSM	Mon, Apr 13, 1998	9.03	9.56	9.03	9.25
1540	NYSE	MSM	Thu, Apr 9, 1998	8.50	8.88	8.50	8.88
1539	NYSE	MSM	Wed, Apr 8, 1998	8.38	8.44	8.38	8.44
1538	NYSE	MSM	Tue, Apr 7, 1998	8.38	8.38	8.19	8.38
1537	NYSE	MSM	Mon, Apr 6, 1998	8.50	8.63	8.25	8.44
1536	NYSE	MSM	Fri, Apr 3, 1998	8.31	8.31	8.19	8.31
1535	NYSE	MSM	Thu, Apr 2, 1998	8.38	8.38	8.25	8.28
1534	NYSE	MSM	Wed, Apr 1, 1998	8.56	8.56	8.31	8.38
1533	NYSE	MSM	Tue, Mar 31, 1998	8.44	8.63	8.44	8.50
1532	NYSE	MSM	Mon, Mar 30, 1998	8.44	8.50	8.25	8.44
1531	NYSE	MSM	Fri, Mar 27, 1998	7.75	8.44	7.75	8.31
1530	NYSE	MSM	Thu, Mar 26, 1998	7.56	7.75	7.56	7.63
1529	NYSE	MSM	Wed, Mar 25, 1998	7.44	7.63	7.44	7.56
1528	NYSE	MSM	Tue, Mar 24, 1998	7.25	7.44	7.25	7.38
1527	NYSE	MSM	Mon, Mar 23, 1998	7.25	7.25	7.19	7.22
1526	NYSE	MSM	Fri, Mar 20, 1998	7.22	7.31	7.22	7.31
1525	NYSE	MSM	Thu, Mar 19, 1998	7.25	7.25	7.16	7.22
1524	NYSE	MSM	Wed, Mar 18, 1998	7.16	7.22	7.09	7.19
1523	NYSE	MSM	Tue, Mar 17, 1998	7.13	7.19	7.13	7.19
1522	NYSE	MSM	Mon, Mar 16, 1998	7.19	7.22	7.13	7.22
1521	NYSE	MSM	Fri, Mar 13, 1998	7.19	7.25	7.13	7.19
1520	NYSE	MSM	Thu, Mar 12, 1998	7.19	7.19	6.94	7.06
1519	NYSE	MSM	Wed, Mar 11, 1998	7.34	7.34	7.25	7.25
1518	NYSE	MSM	Tue, Mar 10, 1998	7.31	7.31	7.25	7.31
1517	NYSE	MSM	Mon, Mar 9, 1998	7.19	7.25	7.19	7.25
1516	NYSE	MSM	Fri, Mar 6, 1998	7.25	7.25	7.19	7.22
1515	NYSE	MSM	Thu, Mar 5, 1998	7.38	7.38	7.22	7.22
1514	NYSE	MSM	Wed, Mar 4, 1998	7.50	7.50	7.38	7.41
1513	NYSE	MSM	Tue, Mar 3, 1998	6.94	7.50	6.94	7.38
1512	NYSE	MSM	Mon, Mar 2, 1998	6.69	6.94	6.69	6.94
1511	NYSE	MSM	Fri, Feb 27, 1998	6.81	6.81	6.69	6.69
1510	NYSE	MSM	Thu, Feb 26, 1998	6.91	6.91	6.81	6.81
1509	NYSE	MSM	Wed, Feb 25, 1998	6.78	6.88	6.78	6.81
1508	NYSE	MSM	Tue, Feb 24, 1998	6.78	6.91	6.75	6.84
1507	NYSE	MSM	Mon, Feb 23, 1998	6.63	6.81	6.56	6.78
1506	NYSE	MSM	Fri, Feb 20, 1998	6.56	6.63	6.50	6.56
1505	NYSE	MSM	Thu, Feb 19, 1998	6.75	6.81	6.50	6.50
1504	NYSE	MSM	Wed, Feb 18, 1998	6.88	6.88	6.75	6.75
1503	NYSE	MSM	Tue, Feb 17, 1998	6.88	6.88	6.81	6.81
1502	NYSE	MSM	Fri, Feb 13, 1998	6.81	6.88	6.75	6.81
1501	NYSE	MSM	Thu, Feb 12, 1998	6.94	6.94	6.91	6.91
1500	NYSE	MSM	Wed, Feb 11, 1998	6.88	6.88	6.84	6.88
1499	NYSE	MSM	Tue, Feb 10, 1998	6.63	6.88	6.59	6.88
1498	NYSE	MSM	Mon, Feb 9, 1998	6.94	6.94	6.88	6.94
1497	NYSE	MSM	Fri, Feb 6, 1998	6.81	6.88	6.75	6.88
1496	NYSE	MSM	Thu, Feb 5, 1998	6.75	6.84	6.75	6.75
1495	NYSE	MSM	Wed, Feb 4, 1998	6.72	6.84	6.66	6.66
1494	NYSE	MSM	Tue, Feb 3, 1998	6.69	6.75	6.66	6.72
1493	NYSE	MSM	Mon, Feb 2, 1998	6.81	7.00	6.69	6.69
1492	NYSE	MSM	Fri, Jan 30, 1998	6.88	6.88	6.81	6.81
1491	NYSE	MSM	Thu, Jan 29, 1998	6.84	6.88	6.81	6.81
1490	NYSE	MSM	Wed, Jan 28, 1998	6.81	6.81	6.75	6.78
1489	NYSE	MSM	Tue, Jan 27, 1998	6.81	6.84	6.78	6.78
1488	NYSE	MSM	Mon, Jan 26, 1998	6.78	6.78	6.75	6.75
1487	NYSE	MSM	Fri, Jan 23, 1998	6.84	6.84	6.78	6.78
1486	NYSE	MSM	Thu, Jan 22, 1998	6.81	6.81	6.81	6.81
1485	NYSE	MSM	Wed, Jan 21, 1998	6.88	6.88	6.81	6.81
1484	NYSE	MSM	Tue, Jan 20, 1998	7.00	7.03	6.81	6.88
1483	NYSE	MSM	Fri, Jan 16, 1998	6.81	7.00	6.63	7.00
1482	NYSE	MSM	Thu, Jan 15, 1998	7.00	7.00	6.75	6.75
1481	NYSE	MSM	Wed, Jan 14, 1998	7.13	7.19	7.06	7.06
1480	NYSE	MSM	Tue, Jan 13, 1998	7.06	7.13	7.06	7.13
1479	NYSE	MSM	Mon, Jan 12, 1998	7.13	7.19	7.00	7.06
1478	NYSE	MSM	Fri, Jan 9, 1998	7.50	7.50	6.97	7.19
1477	NYSE	MSM	Thu, Jan 8, 1998	7.81	7.81	7.56	7.56
1476	NYSE	MSM	Wed, Jan 7, 1998	7.94	7.94	7.84	7.84
1475	NYSE	MSM	Tue, Jan 6, 1998	8.22	8.22	8.00	8.00
1474	NYSE	MSM	Mon, Jan 5, 1998	8.09	8.31	8.06	8.25
1473	NYSE	MSM	Fri, Jan 2, 1998	8.31	8.31	8.06	8.06
1472	NYSE	MSM	Wed, Dec 31, 1997	7.91	8.44	7.88	8.44
1471	NYSE	MSM	Tue, Dec 30, 1997	7.97	7.97	7.91	7.94
1470	NYSE	MSM	Mon, Dec 29, 1997	8.19	8.19	7.97	7.97
1469	NYSE	MSM	Fri, Dec 26, 1997	8.25	8.25	8.19	8.19
1468	NYSE	MSM	Wed, Dec 24, 1997	8.38	8.38	8.25	8.25
1467	NYSE	MSM	Tue, Dec 23, 1997	8.50	8.50	8.38	8.38
1466	NYSE	MSM	Mon, Dec 22, 1997	8.00	8.47	8.00	8.47
1465	NYSE	MSM	Fri, Dec 19, 1997	7.91	7.94	7.88	7.94
1464	NYSE	MSM	Thu, Dec 18, 1997	7.75	7.91	7.72	7.75
1463	NYSE	MSM	Wed, Dec 17, 1997	7.66	7.75	7.63	7.75
1462	NYSE	MSM	Tue, Dec 16, 1997	7.50	7.66	7.50	7.66
1461	NYSE	MSM	Mon, Dec 15, 1997	7.28	7.44	7.28	7.44
1460	NYSE	MSM	Fri, Dec 12, 1997	7.34	7.34	7.28	7.28
1459	NYSE	MSM	Thu, Dec 11, 1997	7.31	7.38	7.28	7.28
1458	NYSE	MSM	Wed, Dec 10, 1997	7.44	7.44	7.34	7.34
1457	NYSE	MSM	Tue, Dec 9, 1997	7.47	7.47	7.44	7.44
1456	NYSE	MSM	Mon, Dec 8, 1997	7.56	7.63	7.47	7.50
1455	NYSE	MSM	Fri, Dec 5, 1997	7.50	7.63	7.50	7.56
1454	NYSE	MSM	Thu, Dec 4, 1997	7.50	7.56	7.44	7.53
1453	NYSE	MSM	Wed, Dec 3, 1997	7.56	7.56	7.47	7.47
1452	NYSE	MSM	Tue, Dec 2, 1997	7.44	7.56	7.44	7.53
1451	NYSE	MSM	Mon, Dec 1, 1997	7.25	7.47	7.25	7.44
1450	NYSE	MSM	Fri, Nov 28, 1997	7.09	7.19	7.09	7.19
1449	NYSE	MSM	Wed, Nov 26, 1997	7.03	7.13	7.03	7.13
1448	NYSE	MSM	Tue, Nov 25, 1997	7.06	7.06	7.00	7.03
1447	NYSE	MSM	Mon, Nov 24, 1997	7.16	7.16	7.00	7.00
1446	NYSE	MSM	Fri, Nov 21, 1997	7.25	7.31	7.19	7.19
1445	NYSE	MSM	Thu, Nov 20, 1997	6.94	7.25	6.94	7.19
1444	NYSE	MSM	Wed, Nov 19, 1997	6.97	7.00	6.94	6.94
1443	NYSE	MSM	Tue, Nov 18, 1997	6.94	7.00	6.94	7.00
1442	NYSE	MSM	Mon, Nov 17, 1997	6.81	6.88	6.81	6.88
1441	NYSE	MSM	Fri, Nov 14, 1997	6.84	6.84	6.81	6.81
1440	NYSE	MSM	Thu, Nov 13, 1997	6.81	6.88	6.81	6.84
1439	NYSE	MSM	Wed, Nov 12, 1997	7.00	7.00	6.81	6.81
1438	NYSE	MSM	Tue, Nov 11, 1997	6.72	7.00	6.72	7.00
1437	NYSE	MSM	Mon, Nov 10, 1997	6.75	6.75	6.72	6.72
1436	NYSE	MSM	Fri, Nov 7, 1997	6.75	6.75	6.66	6.69
1435	NYSE	MSM	Thu, Nov 6, 1997	6.75	6.88	6.75	6.88
1434	NYSE	MSM	Wed, Nov 5, 1997	6.75	6.75	6.72	6.75
1433	NYSE	MSM	Tue, Nov 4, 1997	6.63	6.75	6.63	6.75
1432	NYSE	MSM	Mon, Nov 3, 1997	6.75	6.75	6.63	6.69
1431	NYSE	MSM	Fri, Oct 31, 1997	6.44	6.72	6.44	6.72
1430	NYSE	MSM	Thu, Oct 30, 1997	6.44	6.44	6.38	6.44
1429	NYSE	MSM	Wed, Oct 29, 1997	5.97	6.50	5.97	6.47
1428	NYSE	MSM	Tue, Oct 28, 1997	5.94	6.00	5.94	5.97
1427	NYSE	MSM	Mon, Oct 27, 1997	6.88	6.88	5.94	6.00
1426	NYSE	MSM	Fri, Oct 24, 1997	6.81	6.94	6.81	6.88
1425	NYSE	MSM	Thu, Oct 23, 1997	6.88	7.00	6.81	6.81
1424	NYSE	MSM	Wed, Oct 22, 1997	7.06	7.06	6.94	6.94
1423	NYSE	MSM	Tue, Oct 21, 1997	7.06	7.06	7.00	7.00
1422	NYSE	MSM	Mon, Oct 20, 1997	7.03	7.19	7.03	7.06
1421	NYSE	MSM	Fri, Oct 17, 1997	7.25	7.25	7.00	7.03
1420	NYSE	MSM	Thu, Oct 16, 1997	7.16	7.31	7.06	7.25
1419	NYSE	MSM	Wed, Oct 15, 1997	7.06	7.25	7.06	7.22
1418	NYSE	MSM	Tue, Oct 14, 1997	7.06	7.13	6.97	7.00
1417	NYSE	MSM	Mon, Oct 13, 1997	6.94	7.13	6.94	7.09
1416	NYSE	MSM	Fri, Oct 10, 1997	6.91	6.94	6.88	6.94
1415	NYSE	MSM	Thu, Oct 9, 1997	7.06	7.19	6.81	6.94
1414	NYSE	MSM	Wed, Oct 8, 1997	6.78	7.22	6.78	7.22
1413	NYSE	MSM	Tue, Oct 7, 1997	6.69	6.84	6.69	6.78
1412	NYSE	MSM	Mon, Oct 6, 1997	6.63	6.72	6.63	6.66
1411	NYSE	MSM	Fri, Oct 3, 1997	6.31	6.53	6.31	6.44
1410	NYSE	MSM	Thu, Oct 2, 1997	6.25	6.31	6.03	6.25
1409	NYSE	MSM	Wed, Oct 1, 1997	6.50	6.50	6.19	6.19
1408	NYSE	MSM	Tue, Sep 30, 1997	6.63	6.88	6.50	6.56
1407	NYSE	MSM	Mon, Sep 29, 1997	6.13	6.56	6.13	6.38
1406	NYSE	MSM	Fri, Sep 26, 1997	6.00	6.22	5.88	6.03
1405	NYSE	MSM	Thu, Sep 25, 1997	5.78	5.97	5.78	5.97
1404	NYSE	MSM	Wed, Sep 24, 1997	5.63	5.88	5.63	5.81
1403	NYSE	MSM	Tue, Sep 23, 1997	5.50	5.63	5.50	5.56
1402	NYSE	MSM	Mon, Sep 22, 1997	5.16	5.56	5.16	5.50
1401	NYSE	MSM	Fri, Sep 19, 1997	5.16	5.19	5.03	5.19
1400	NYSE	MSM	Thu, Sep 18, 1997	5.31	5.38	5.19	5.19
1399	NYSE	MSM	Wed, Sep 17, 1997	5.31	5.44	5.25	5.31
1398	NYSE	MSM	Tue, Sep 16, 1997	5.25	5.31	5.16	5.22
1397	NYSE	MSM	Mon, Sep 15, 1997	5.16	5.22	5.16	5.19
1396	NYSE	MSM	Fri, Sep 12, 1997	4.97	5.13	4.94	5.13
1395	NYSE	MSM	Thu, Sep 11, 1997	5.03	5.06	5.00	5.00
1394	NYSE	MSM	Wed, Sep 10, 1997	5.19	5.19	5.06	5.09
1393	NYSE	MSM	Tue, Sep 9, 1997	5.25	5.28	5.22	5.25
1392	NYSE	MSM	Mon, Sep 8, 1997	5.31	5.31	5.23	5.28
1391	NYSE	MSM	Fri, Sep 5, 1997	5.28	5.34	5.25	5.25
1390	NYSE	MSM	Thu, Sep 4, 1997	5.28	5.28	5.25	5.28
1389	NYSE	MSM	Wed, Sep 3, 1997	5.31	5.34	5.28	5.28
1388	NYSE	MSM	Tue, Sep 2, 1997	5.41	5.44	5.34	5.38
1387	NYSE	MSM	Fri, Aug 29, 1997	5.13	5.44	5.13	5.41
1386	NYSE	MSM	Thu, Aug 28, 1997	5.22	5.22	5.09	5.13
1385	NYSE	MSM	Wed, Aug 27, 1997	5.09	5.19	5.06	5.19
1384	NYSE	MSM	Tue, Aug 26, 1997	5.00	5.06	5.00	5.03
1383	NYSE	MSM	Mon, Aug 25, 1997	4.88	5.06	4.81	5.06
1382	NYSE	MSM	Fri, Aug 22, 1997	4.81	4.88	4.81	4.88
1381	NYSE	MSM	Thu, Aug 21, 1997	5.06	5.19	4.91	4.94
1380	NYSE	MSM	Wed, Aug 20, 1997	4.72	5.06	4.63	5.06
1379	NYSE	MSM	Tue, Aug 19, 1997	4.69	4.72	4.66	4.72
1378	NYSE	MSM	Mon, Aug 18, 1997	4.63	4.63	4.63	4.63
1377	NYSE	MSM	Fri, Aug 15, 1997	4.69	4.81	4.63	4.63
1376	NYSE	MSM	Thu, Aug 14, 1997	4.69	4.75	4.59	4.75
1375	NYSE	MSM	Wed, Aug 13, 1997	4.63	4.63	4.59	4.59
1374	NYSE	MSM	Tue, Aug 12, 1997	4.75	4.75	4.63	4.63
1373	NYSE	MSM	Mon, Aug 11, 1997	4.69	4.75	4.69	4.75
1372	NYSE	MSM	Fri, Aug 8, 1997	4.66	4.72	4.66	4.69
1371	NYSE	MSM	Thu, Aug 7, 1997	4.69	4.69	4.69	4.69
1370	NYSE	MSM	Wed, Aug 6, 1997	4.78	4.78	4.69	4.69
1369	NYSE	MSM	Tue, Aug 5, 1997	4.94	4.94	4.75	4.75
1368	NYSE	MSM	Mon, Aug 4, 1997	4.88	5.00	4.88	4.94
1367	NYSE	MSM	Fri, Aug 1, 1997	4.88	4.91	4.84	4.88
1366	NYSE	MSM	Thu, Jul 31, 1997	4.81	4.94	4.50	4.88
1365	NYSE	MSM	Wed, Jul 30, 1997	4.94	4.94	4.69	4.75
1364	NYSE	MSM	Tue, Jul 29, 1997	4.94	4.97	4.88	4.88
1363	NYSE	MSM	Mon, Jul 28, 1997	5.13	5.13	5.06	5.06
1362	NYSE	MSM	Fri, Jul 25, 1997	5.31	5.31	5.16	5.16
1361	NYSE	MSM	Thu, Jul 24, 1997	5.44	5.44	5.16	5.19
1360	NYSE	MSM	Wed, Jul 23, 1997	5.31	5.44	5.31	5.41
1359	NYSE	MSM	Tue, Jul 22, 1997	5.25	5.38	5.19	5.38
1358	NYSE	MSM	Mon, Jul 21, 1997	5.19	5.44	5.19	5.31
1357	NYSE	MSM	Fri, Jul 18, 1997	5.50	5.50	5.19	5.25
1356	NYSE	MSM	Thu, Jul 17, 1997	5.63	5.63	5.56	5.56
1355	NYSE	MSM	Wed, Jul 16, 1997	5.66	5.66	5.59	5.59
1354	NYSE	MSM	Tue, Jul 15, 1997	5.38	5.69	5.31	5.69
1353	NYSE	MSM	Mon, Jul 14, 1997	5.50	5.50	5.38	5.44
1352	NYSE	MSM	Fri, Jul 11, 1997	5.38	5.44	5.38	5.38
1351	NYSE	MSM	Thu, Jul 10, 1997	5.31	5.31	5.31	5.31
1350	NYSE	MSM	Wed, Jul 9, 1997	5.31	5.50	5.25	5.25
1349	NYSE	MSM	Tue, Jul 8, 1997	5.09	5.25	5.09	5.25
1348	NYSE	MSM	Mon, Jul 7, 1997	5.50	5.56	5.00	5.09
1347	NYSE	MSM	Thu, Jul 3, 1997	5.94	5.94	5.25	5.50
1346	NYSE	MSM	Wed, Jul 2, 1997	5.81	5.88	5.69	5.88
1345	NYSE	MSM	Tue, Jul 1, 1997	5.94	5.94	5.75	5.88
1344	NYSE	MSM	Mon, Jun 30, 1997	5.94	6.06	5.94	5.94
1343	NYSE	MSM	Fri, Jun 27, 1997	5.81	6.00	5.81	5.88
1342	NYSE	MSM	Thu, Jun 26, 1997	6.06	6.13	5.81	5.88
1341	NYSE	MSM	Wed, Jun 25, 1997	5.94	6.13	5.88	6.03
1340	NYSE	MSM	Tue, Jun 24, 1997	5.56	5.94	5.38	5.94
1339	NYSE	MSM	Mon, Jun 23, 1997	5.25	5.56	5.25	5.56
1338	NYSE	MSM	Fri, Jun 20, 1997	4.63	5.38	4.63	5.00
1337	NYSE	MSM	Thu, Jun 19, 1997	4.13	4.50	4.13	4.50
1336	NYSE	MSM	Wed, Jun 18, 1997	4.06	4.13	4.06	4.06
1335	NYSE	MSM	Tue, Jun 17, 1997	4.00	4.06	4.00	4.06
1334	NYSE	MSM	Mon, Jun 16, 1997	4.00	4.06	4.00	4.06
1333	NYSE	MSM	Fri, Jun 13, 1997	4.00	4.06	4.00	4.00
1332	NYSE	MSM	Thu, Jun 12, 1997	4.06	4.06	4.00	4.00
1331	NYSE	MSM	Wed, Jun 11, 1997	3.94	4.00	3.94	4.00
1330	NYSE	MSM	Tue, Jun 10, 1997	4.00	4.00	4.00	4.00
1329	NYSE	MSM	Mon, Jun 9, 1997	4.00	4.06	4.00	4.06
1328	NYSE	MSM	Fri, Jun 6, 1997	3.94	4.00	3.94	4.00
1327	NYSE	MSM	Thu, Jun 5, 1997	3.88	3.94	3.88	3.94
1326	NYSE	MSM	Tue, Jun 3, 1997	3.94	3.94	3.94	3.94
1325	NYSE	MSM	Mon, Jun 2, 1997	3.88	3.94	3.88	3.94
1324	NYSE	MSM	Fri, May 30, 1997	3.94	3.94	3.94	3.94
1323	NYSE	MSM	Thu, May 29, 1997	3.94	3.94	3.94	3.94
1322	NYSE	MSM	Wed, May 28, 1997	3.94	3.94	3.88	3.94
1321	NYSE	MSM	Tue, May 27, 1997	3.88	3.88	3.88	3.88
1320	NYSE	MSM	Fri, May 23, 1997	3.94	3.94	3.88	3.88
1319	NYSE	MSM	Thu, May 22, 1997	3.88	3.88	3.88	3.88
1318	NYSE	MSM	Wed, May 21, 1997	3.94	3.94	3.94	3.94
1317	NYSE	MSM	Tue, May 20, 1997	3.94	3.94	3.88	3.88
1316	NYSE	MSM	Mon, May 19, 1997	3.88	3.94	3.88	3.94
1315	NYSE	MSM	Fri, May 16, 1997	3.88	3.88	3.88	3.88
1314	NYSE	MSM	Thu, May 15, 1997	3.94	3.94	3.88	3.88
1313	NYSE	MSM	Tue, May 13, 1997	3.88	3.94	3.88	3.94
1312	NYSE	MSM	Mon, May 12, 1997	3.88	3.88	3.88	3.88
1311	NYSE	MSM	Fri, May 9, 1997	4.00	4.00	3.94	3.94
1310	NYSE	MSM	Thu, May 8, 1997	4.00	4.00	4.00	4.00
1309	NYSE	MSM	Tue, May 6, 1997	4.00	4.00	4.00	4.00
1308	NYSE	MSM	Fri, May 2, 1997	4.00	4.00	3.94	3.94
1307	NYSE	MSM	Thu, May 1, 1997	4.00	4.00	4.00	4.00
1306	NYSE	MSM	Wed, Apr 30, 1997	3.94	4.00	3.94	4.00
1305	NYSE	MSM	Tue, Apr 29, 1997	4.00	4.00	4.00	4.00
1304	NYSE	MSM	Fri, Apr 25, 1997	3.94	3.94	3.94	3.94
1303	NYSE	MSM	Thu, Apr 24, 1997	4.00	4.00	3.94	3.94
1302	NYSE	MSM	Wed, Apr 23, 1997	4.00	4.00	3.94	3.94
1301	NYSE	MSM	Tue, Apr 22, 1997	4.00	4.00	3.94	3.94
1300	NYSE	MSM	Mon, Apr 21, 1997	4.06	4.06	4.00	4.00
1299	NYSE	MSM	Fri, Apr 18, 1997	4.06	4.06	4.06	4.06
1298	NYSE	MSM	Thu, Apr 17, 1997	4.06	4.13	4.06	4.06
1297	NYSE	MSM	Wed, Apr 16, 1997	4.06	4.06	4.06	4.06
1296	NYSE	MSM	Tue, Apr 15, 1997	4.00	4.06	4.00	4.06
1295	NYSE	MSM	Mon, Apr 14, 1997	3.94	4.06	3.94	4.00
1294	NYSE	MSM	Fri, Apr 11, 1997	4.00	4.00	4.00	4.00
1293	NYSE	MSM	Wed, Apr 9, 1997	4.00	4.00	4.00	4.00
1292	NYSE	MSM	Tue, Apr 8, 1997	4.06	4.06	3.94	4.00
1291	NYSE	MSM	Mon, Apr 7, 1997	3.81	4.06	3.81	4.00
1290	NYSE	MSM	Fri, Apr 4, 1997	3.75	3.81	3.75	3.75
1289	NYSE	MSM	Thu, Apr 3, 1997	3.81	3.81	3.81	3.81
1288	NYSE	MSM	Wed, Apr 2, 1997	3.81	3.81	3.81	3.81
1287	NYSE	MSM	Tue, Apr 1, 1997	3.94	3.94	3.81	3.81
1286	NYSE	MSM	Mon, Mar 31, 1997	4.00	4.00	4.00	4.00
1285	NYSE	MSM	Wed, Mar 26, 1997	3.94	3.94	3.94	3.94
1284	NYSE	MSM	Tue, Mar 25, 1997	3.94	3.94	3.94	3.94
1283	NYSE	MSM	Mon, Mar 24, 1997	3.94	4.00	3.88	4.00
1282	NYSE	MSM	Fri, Mar 21, 1997	3.94	3.94	3.88	3.88
1281	NYSE	MSM	Thu, Mar 20, 1997	3.94	3.94	3.94	3.94
1280	NYSE	MSM	Wed, Mar 19, 1997	4.00	4.00	3.94	3.94
1279	NYSE	MSM	Tue, Mar 18, 1997	4.00	4.00	3.94	4.00
1278	NYSE	MSM	Fri, Mar 14, 1997	4.00	4.13	4.00	4.00
1277	NYSE	MSM	Wed, Mar 12, 1997	4.06	4.06	4.06	4.06
1276	NYSE	MSM	Tue, Mar 11, 1997	3.94	4.06	3.94	4.00
1275	NYSE	MSM	Mon, Mar 10, 1997	3.94	3.94	3.94	3.94
1274	NYSE	MSM	Fri, Mar 7, 1997	4.00	4.00	4.00	4.00
1273	NYSE	MSM	Thu, Mar 6, 1997	4.06	4.06	4.06	4.06
1272	NYSE	MSM	Wed, Mar 5, 1997	4.00	4.00	4.00	4.00
1271	NYSE	MSM	Tue, Mar 4, 1997	4.06	4.06	4.06	4.06
1270	NYSE	MSM	Mon, Mar 3, 1997	4.00	4.00	4.00	4.00
1269	NYSE	MSM	Fri, Feb 28, 1997	4.19	4.19	4.06	4.06
1268	NYSE	MSM	Thu, Feb 27, 1997	4.19	4.19	4.13	4.13
1267	NYSE	MSM	Wed, Feb 26, 1997	4.25	4.25	4.13	4.19
1266	NYSE	MSM	Tue, Feb 25, 1997	4.31	4.31	4.25	4.31
1265	NYSE	MSM	Mon, Feb 24, 1997	4.31	4.31	4.25	4.25
1264	NYSE	MSM	Fri, Feb 21, 1997	4.31	4.31	4.25	4.31
1263	NYSE	MSM	Thu, Feb 20, 1997	4.50	4.50	4.25	4.31
1262	NYSE	MSM	Wed, Feb 19, 1997	4.50	4.50	4.44	4.50
1261	NYSE	MSM	Tue, Feb 18, 1997	4.19	4.50	4.19	4.50
1260	NYSE	MSM	Fri, Feb 14, 1997	4.19	4.31	4.19	4.25
1259	NYSE	MSM	Thu, Feb 13, 1997	4.13	4.25	4.13	4.19
1258	NYSE	MSM	Wed, Feb 12, 1997	4.13	4.13	4.06	4.06
1257	NYSE	MSM	Tue, Feb 11, 1997	4.06	4.06	4.06	4.06
1256	NYSE	MSM	Mon, Feb 10, 1997	4.13	4.13	4.06	4.06
1255	NYSE	MSM	Fri, Feb 7, 1997	4.00	4.06	4.00	4.06
1254	NYSE	MSM	Thu, Feb 6, 1997	3.94	4.00	3.94	4.00
1253	NYSE	MSM	Wed, Feb 5, 1997	3.94	4.00	3.94	4.00
1252	NYSE	MSM	Tue, Feb 4, 1997	4.06	4.13	3.94	4.00
1251	NYSE	MSM	Mon, Feb 3, 1997	4.06	4.06	4.00	4.00
1250	NYSE	MSM	Fri, Jan 31, 1997	3.88	4.00	3.88	4.00
1249	NYSE	MSM	Thu, Jan 30, 1997	4.00	4.00	4.00	4.00
1248	NYSE	MSM	Wed, Jan 29, 1997	4.00	4.00	4.00	4.00
1247	NYSE	MSM	Tue, Jan 28, 1997	3.94	3.94	3.94	3.94
1246	NYSE	MSM	Mon, Jan 27, 1997	4.00	4.00	3.94	3.94
1245	NYSE	MSM	Fri, Jan 24, 1997	3.88	3.94	3.88	3.94
1244	NYSE	MSM	Thu, Jan 23, 1997	3.88	3.88	3.88	3.88
1243	NYSE	MSM	Wed, Jan 22, 1997	3.88	3.88	3.88	3.88
1242	NYSE	MSM	Tue, Jan 21, 1997	3.94	3.94	3.94	3.94
1241	NYSE	MSM	Mon, Jan 20, 1997	3.94	3.94	3.94	3.94
1240	NYSE	MSM	Fri, Jan 17, 1997	3.88	4.00	3.88	3.94
1239	NYSE	MSM	Thu, Jan 16, 1997	3.88	3.88	3.88	3.88
1238	NYSE	MSM	Wed, Jan 15, 1997	3.88	3.88	3.88	3.88
1237	NYSE	MSM	Mon, Jan 13, 1997	3.88	3.88	3.88	3.88
1236	NYSE	MSM	Fri, Jan 10, 1997	4.00	4.00	3.94	3.94
1235	NYSE	MSM	Thu, Jan 9, 1997	3.94	4.06	3.94	4.06
1234	NYSE	MSM	Wed, Jan 8, 1997	4.06	4.06	4.00	4.00
1233	NYSE	MSM	Tue, Jan 7, 1997	4.13	4.13	4.13	4.13
1232	NYSE	MSM	Mon, Jan 6, 1997	4.19	4.19	4.13	4.13
1231	NYSE	MSM	Fri, Jan 3, 1997	4.13	4.13	4.13	4.13
1230	NYSE	MSM	Thu, Jan 2, 1997	4.44	4.44	4.19	4.19
1229	NYSE	MSM	Tue, Dec 31, 1996	4.13	4.38	4.06	4.38
1228	NYSE	MSM	Mon, Dec 30, 1996	4.19	4.19	4.19	4.19
1227	NYSE	MSM	Fri, Dec 27, 1996	4.19	4.19	4.19	4.19
1226	NYSE	MSM	Tue, Dec 24, 1996	4.25	4.25	4.19	4.19
1225	NYSE	MSM	Mon, Dec 23, 1996	4.19	4.25	4.19	4.25
1224	NYSE	MSM	Fri, Dec 20, 1996	4.13	4.19	4.13	4.19
1223	NYSE	MSM	Thu, Dec 19, 1996	4.13	4.13	4.13	4.13
1222	NYSE	MSM	Wed, Dec 18, 1996	4.19	4.19	4.19	4.19
1221	NYSE	MSM	Tue, Dec 17, 1996	4.13	4.13	4.13	4.13
1220	NYSE	MSM	Mon, Dec 16, 1996	4.19	4.19	4.13	4.13
1219	NYSE	MSM	Fri, Dec 13, 1996	4.19	4.19	4.19	4.19
1218	NYSE	MSM	Thu, Dec 12, 1996	4.25	4.25	4.13	4.13
1217	NYSE	MSM	Wed, Dec 11, 1996	4.19	4.19	4.19	4.19
1216	NYSE	MSM	Tue, Dec 10, 1996	4.13	4.19	4.13	4.19
1215	NYSE	MSM	Mon, Dec 9, 1996	4.06	4.13	4.06	4.13
1214	NYSE	MSM	Fri, Dec 6, 1996	4.06	4.13	4.06	4.13
1213	NYSE	MSM	Thu, Dec 5, 1996	4.13	4.13	4.06	4.06
1212	NYSE	MSM	Wed, Dec 4, 1996	4.06	4.06	4.06	4.06
1211	NYSE	MSM	Tue, Dec 3, 1996	4.13	4.13	4.06	4.13
1210	NYSE	MSM	Mon, Dec 2, 1996	4.13	4.13	4.13	4.13
1209	NYSE	MSM	Fri, Nov 29, 1996	4.13	4.13	4.13	4.13
1208	NYSE	MSM	Wed, Nov 27, 1996	4.06	4.19	4.06	4.13
1207	NYSE	MSM	Tue, Nov 26, 1996	4.00	4.06	4.00	4.06
1206	NYSE	MSM	Fri, Nov 22, 1996	3.88	3.94	3.88	3.94
1205	NYSE	MSM	Thu, Nov 21, 1996	3.94	3.94	3.94	3.94
1204	NYSE	MSM	Wed, Nov 20, 1996	3.94	3.94	3.94	3.94
1203	NYSE	MSM	Tue, Nov 19, 1996	3.94	3.94	3.94	3.94
1202	NYSE	MSM	Mon, Nov 18, 1996	3.94	3.94	3.88	3.94
1201	NYSE	MSM	Fri, Nov 15, 1996	3.88	3.88	3.88	3.88
1200	NYSE	MSM	Thu, Nov 14, 1996	3.94	3.94	3.94	3.94
1199	NYSE	MSM	Wed, Nov 13, 1996	3.94	3.94	3.81	3.88
1198	NYSE	MSM	Tue, Nov 12, 1996	4.06	4.06	4.00	4.00
1197	NYSE	MSM	Mon, Nov 11, 1996	3.81	4.06	3.81	4.06
1196	NYSE	MSM	Fri, Nov 8, 1996	3.81	3.81	3.81	3.81
1195	NYSE	MSM	Thu, Nov 7, 1996	3.75	3.81	3.75	3.81
1194	NYSE	MSM	Tue, Nov 5, 1996	3.63	3.75	3.63	3.75
1193	NYSE	MSM	Mon, Nov 4, 1996	3.69	3.69	3.69	3.69
1192	NYSE	MSM	Thu, Oct 31, 1996	3.75	3.75	3.75	3.75
1191	NYSE	MSM	Wed, Oct 30, 1996	3.75	3.75	3.75	3.75
1190	NYSE	MSM	Tue, Oct 29, 1996	3.56	3.75	3.56	3.75
1189	NYSE	MSM	Mon, Oct 28, 1996	3.50	3.63	3.50	3.56
1188	NYSE	MSM	Fri, Oct 25, 1996	3.50	3.50	3.50	3.50
1187	NYSE	MSM	Thu, Oct 24, 1996	3.50	3.50	3.50	3.50
1186	NYSE	MSM	Wed, Oct 23, 1996	3.50	3.50	3.50	3.50
1185	NYSE	MSM	Mon, Oct 21, 1996	3.63	3.63	3.63	3.63
1184	NYSE	MSM	Fri, Oct 18, 1996	3.63	3.63	3.63	3.63
1183	NYSE	MSM	Thu, Oct 17, 1996	3.69	3.69	3.63	3.63
1182	NYSE	MSM	Wed, Oct 16, 1996	3.69	3.69	3.69	3.69
1181	NYSE	MSM	Tue, Oct 15, 1996	3.69	3.69	3.69	3.69
1180	NYSE	MSM	Mon, Oct 14, 1996	3.69	3.69	3.69	3.69
1179	NYSE	MSM	Fri, Oct 11, 1996	3.75	3.75	3.69	3.69
1178	NYSE	MSM	Thu, Oct 10, 1996	3.69	3.69	3.69	3.69
1177	NYSE	MSM	Wed, Oct 9, 1996	3.75	3.75	3.75	3.75
1176	NYSE	MSM	Tue, Oct 8, 1996	3.75	3.75	3.69	3.75
1175	NYSE	MSM	Mon, Oct 7, 1996	3.75	3.81	3.75	3.75
1174	NYSE	MSM	Fri, Oct 4, 1996	3.75	3.75	3.69	3.69
1173	NYSE	MSM	Thu, Oct 3, 1996	3.75	3.75	3.75	3.75
1172	NYSE	MSM	Wed, Oct 2, 1996	3.75	3.75	3.69	3.75
1171	NYSE	MSM	Fri, Sep 27, 1996	3.81	3.81	3.81	3.81
1170	NYSE	MSM	Wed, Sep 25, 1996	3.88	3.88	3.81	3.81
1169	NYSE	MSM	Mon, Sep 23, 1996	3.81	3.81	3.81	3.81
1168	NYSE	MSM	Fri, Sep 20, 1996	3.88	3.88	3.88	3.88
1167	NYSE	MSM	Thu, Sep 19, 1996	3.88	3.88	3.88	3.88
1166	NYSE	MSM	Tue, Sep 17, 1996	3.94	3.94	3.88	3.88
1165	NYSE	MSM	Mon, Sep 16, 1996	4.00	4.00	3.94	4.00
1164	NYSE	MSM	Fri, Sep 13, 1996	4.00	4.06	4.00	4.06
1163	NYSE	MSM	Thu, Sep 12, 1996	3.94	4.06	3.94	4.00
1162	NYSE	MSM	Wed, Sep 11, 1996	3.69	3.88	3.69	3.88
1161	NYSE	MSM	Tue, Sep 10, 1996	3.50	3.63	3.50	3.63
1160	NYSE	MSM	Mon, Sep 9, 1996	3.50	3.50	3.50	3.50
1159	NYSE	MSM	Fri, Sep 6, 1996	3.44	3.50	3.44	3.50
1158	NYSE	MSM	Thu, Sep 5, 1996	3.38	3.38	3.38	3.38
1157	NYSE	MSM	Wed, Sep 4, 1996	3.38	3.38	3.38	3.38
1156	NYSE	MSM	Tue, Sep 3, 1996	3.38	3.38	3.38	3.38
1155	NYSE	MSM	Fri, Aug 30, 1996	3.38	3.38	3.38	3.38
1154	NYSE	MSM	Thu, Aug 29, 1996	3.38	3.44	3.38	3.38
1153	NYSE	MSM	Wed, Aug 28, 1996	3.38	3.38	3.38	3.38
1152	NYSE	MSM	Tue, Aug 27, 1996	3.38	3.38	3.38	3.38
1151	NYSE	MSM	Mon, Aug 26, 1996	3.38	3.38	3.38	3.38
1150	NYSE	MSM	Fri, Aug 23, 1996	3.38	3.38	3.38	3.38
1149	NYSE	MSM	Thu, Aug 22, 1996	3.31	3.31	3.31	3.31
1148	NYSE	MSM	Tue, Aug 20, 1996	3.31	3.31	3.31	3.31
1147	NYSE	MSM	Thu, Aug 15, 1996	3.31	3.31	3.31	3.31
1146	NYSE	MSM	Wed, Aug 14, 1996	3.31	3.31	3.31	3.31
1145	NYSE	MSM	Tue, Aug 13, 1996	3.31	3.31	3.31	3.31
1144	NYSE	MSM	Fri, Aug 9, 1996	3.38	3.44	3.38	3.38
1143	NYSE	MSM	Thu, Aug 8, 1996	3.44	3.44	3.44	3.44
1142	NYSE	MSM	Wed, Aug 7, 1996	3.31	3.31	3.31	3.31
1141	NYSE	MSM	Tue, Aug 6, 1996	3.31	3.38	3.31	3.31
1140	NYSE	MSM	Mon, Aug 5, 1996	3.38	3.38	3.31	3.31
1139	NYSE	MSM	Thu, Aug 1, 1996	3.31	3.31	3.31	3.31
1138	NYSE	MSM	Wed, Jul 31, 1996	3.38	3.38	3.38	3.38
1137	NYSE	MSM	Tue, Jul 30, 1996	3.38	3.44	3.38	3.44
1136	NYSE	MSM	Mon, Jul 29, 1996	3.31	3.38	3.31	3.38
1135	NYSE	MSM	Fri, Jul 26, 1996	3.25	3.31	3.25	3.31
1134	NYSE	MSM	Thu, Jul 25, 1996	3.25	3.25	3.25	3.25
1133	NYSE	MSM	Tue, Jul 23, 1996	3.38	3.38	3.25	3.25
1132	NYSE	MSM	Mon, Jul 22, 1996	3.50	3.50	3.31	3.31
1131	NYSE	MSM	Fri, Jul 19, 1996	3.44	3.44	3.44	3.44
1130	NYSE	MSM	Thu, Jul 18, 1996	3.44	3.44	3.44	3.44
1129	NYSE	MSM	Wed, Jul 17, 1996	3.50	3.50	3.50	3.50
1128	NYSE	MSM	Tue, Jul 16, 1996	3.50	3.50	3.44	3.44
1127	NYSE	MSM	Mon, Jul 15, 1996	3.69	3.69	3.50	3.50
1126	NYSE	MSM	Thu, Jul 11, 1996	3.69	3.69	3.63	3.63
1125	NYSE	MSM	Wed, Jul 10, 1996	3.69	3.69	3.69	3.69
1124	NYSE	MSM	Mon, Jul 8, 1996	3.75	3.75	3.75	3.75
1123	NYSE	MSM	Wed, Jul 3, 1996	3.75	3.75	3.75	3.75
1122	NYSE	MSM	Tue, Jul 2, 1996	3.81	3.81	3.81	3.81
1121	NYSE	MSM	Mon, Jul 1, 1996	3.88	3.88	3.81	3.81
1120	NYSE	MSM	Thu, Jun 27, 1996	3.88	3.88	3.88	3.88
1119	NYSE	MSM	Wed, Jun 26, 1996	3.75	3.88	3.75	3.88
1118	NYSE	MSM	Tue, Jun 25, 1996	3.88	3.88	3.88	3.88
1117	NYSE	MSM	Mon, Jun 24, 1996	3.94	3.94	3.94	3.94
1116	NYSE	MSM	Fri, Jun 21, 1996	3.88	3.94	3.88	3.94
1115	NYSE	MSM	Thu, Jun 20, 1996	3.94	3.94	3.88	3.94
1114	NYSE	MSM	Wed, Jun 19, 1996	3.81	3.94	3.81	3.94
1113	NYSE	MSM	Tue, Jun 18, 1996	3.88	3.88	3.81	3.81
1112	NYSE	MSM	Mon, Jun 17, 1996	3.88	3.88	3.81	3.81
1111	NYSE	MSM	Fri, Jun 14, 1996	3.88	3.88	3.88	3.88
1110	NYSE	MSM	Tue, Jun 11, 1996	3.88	3.88	3.88	3.88
1109	NYSE	MSM	Mon, Jun 10, 1996	3.88	3.88	3.88	3.88
1108	NYSE	MSM	Fri, Jun 7, 1996	3.88	3.88	3.88	3.88
1107	NYSE	MSM	Thu, Jun 6, 1996	4.00	4.00	3.94	4.00
1106	NYSE	MSM	Wed, Jun 5, 1996	3.94	4.00	3.94	4.00
1105	NYSE	MSM	Tue, Jun 4, 1996	3.94	4.00	3.94	4.00
1104	NYSE	MSM	Mon, Jun 3, 1996	3.94	3.94	3.94	3.94
1103	NYSE	MSM	Fri, May 31, 1996	4.00	4.00	3.94	4.00
1102	NYSE	MSM	Thu, May 30, 1996	4.00	4.00	4.00	4.00
1101	NYSE	MSM	Wed, May 29, 1996	4.00	4.00	3.94	4.00
1100	NYSE	MSM	Tue, May 28, 1996	4.00	4.06	4.00	4.00
1099	NYSE	MSM	Fri, May 24, 1996	3.75	4.06	3.75	4.06
1098	NYSE	MSM	Thu, May 23, 1996	3.69	3.81	3.69	3.75
1097	NYSE	MSM	Wed, May 22, 1996	3.63	3.63	3.63	3.63
1096	NYSE	MSM	Tue, May 21, 1996	3.63	3.63	3.63	3.63
1095	NYSE	MSM	Mon, May 20, 1996	3.63	3.69	3.63	3.63
1094	NYSE	MSM	Fri, May 17, 1996	3.63	3.63	3.63	3.63
1093	NYSE	MSM	Thu, May 16, 1996	3.44	3.63	3.44	3.63
1092	NYSE	MSM	Wed, May 15, 1996	3.44	3.44	3.38	3.38
1091	NYSE	MSM	Tue, May 14, 1996	3.31	3.38	3.31	3.38
1090	NYSE	MSM	Mon, May 13, 1996	3.31	3.31	3.31	3.31
1089	NYSE	MSM	Fri, May 10, 1996	3.31	3.31	3.31	3.31
1088	NYSE	MSM	Thu, May 9, 1996	3.31	3.31	3.31	3.31
1087	NYSE	MSM	Wed, May 8, 1996	3.31	3.31	3.31	3.31
1086	NYSE	MSM	Tue, May 7, 1996	3.31	3.31	3.31	3.31
1085	NYSE	MSM	Mon, May 6, 1996	3.31	3.31	3.31	3.31
1084	NYSE	MSM	Fri, May 3, 1996	3.25	3.31	3.25	3.31
1083	NYSE	MSM	Thu, May 2, 1996	3.25	3.31	3.25	3.25
1082	NYSE	MSM	Wed, May 1, 1996	3.25	3.25	3.25	3.25
1081	NYSE	MSM	Tue, Apr 30, 1996	3.19	3.19	3.19	3.19
1080	NYSE	MSM	Mon, Apr 29, 1996	3.19	3.25	3.19	3.25
1079	NYSE	MSM	Fri, Apr 26, 1996	3.25	3.31	3.25	3.31
1078	NYSE	MSM	Thu, Apr 25, 1996	3.19	3.19	3.19	3.19
1077	NYSE	MSM	Wed, Apr 24, 1996	3.19	3.19	3.19	3.19
1076	NYSE	MSM	Tue, Apr 23, 1996	3.19	3.19	3.19	3.19
1075	NYSE	MSM	Fri, Apr 19, 1996	3.19	3.19	3.19	3.19
1074	NYSE	MSM	Thu, Apr 18, 1996	3.19	3.19	3.19	3.19
1073	NYSE	MSM	Wed, Apr 17, 1996	3.19	3.19	3.19	3.19
1072	NYSE	MSM	Tue, Apr 16, 1996	3.19	3.19	3.19	3.19
1071	NYSE	MSM	Mon, Apr 15, 1996	3.19	3.19	3.19	3.19
1070	NYSE	MSM	Fri, Apr 12, 1996	3.25	3.25	3.19	3.19
1069	NYSE	MSM	Thu, Apr 11, 1996	3.19	3.25	3.19	3.25
1068	NYSE	MSM	Wed, Apr 10, 1996	3.19	3.25	3.19	3.25
1067	NYSE	MSM	Tue, Apr 9, 1996	3.19	3.19	3.19	3.19
1066	NYSE	MSM	Mon, Apr 8, 1996	3.19	3.25	3.19	3.19
1065	NYSE	MSM	Thu, Apr 4, 1996	3.31	3.31	3.25	3.25
1064	NYSE	MSM	Wed, Apr 3, 1996	3.19	3.31	3.19	3.31
1063	NYSE	MSM	Tue, Apr 2, 1996	3.25	3.25	3.19	3.19
1062	NYSE	MSM	Mon, Apr 1, 1996	3.19	3.19	3.19	3.19
1061	NYSE	MSM	Fri, Mar 29, 1996	3.19	3.19	3.19	3.19
1060	NYSE	MSM	Thu, Mar 28, 1996	3.25	3.25	3.19	3.19
1059	NYSE	MSM	Wed, Mar 27, 1996	3.31	3.31	3.25	3.25
1058	NYSE	MSM	Tue, Mar 26, 1996	3.13	3.19	3.13	3.19
1057	NYSE	MSM	Mon, Mar 25, 1996	3.19	3.19	3.19	3.19
1056	NYSE	MSM	Fri, Mar 22, 1996	3.19	3.19	3.19	3.19
1055	NYSE	MSM	Thu, Mar 21, 1996	3.13	3.19	3.13	3.19
1054	NYSE	MSM	Tue, Mar 19, 1996	3.13	3.13	3.13	3.13
1053	NYSE	MSM	Mon, Mar 18, 1996	3.25	3.25	3.13	3.13
1052	NYSE	MSM	Fri, Mar 15, 1996	3.25	3.31	3.25	3.31
1051	NYSE	MSM	Wed, Mar 13, 1996	3.19	3.31	3.19	3.31
1050	NYSE	MSM	Tue, Mar 12, 1996	3.13	3.19	3.13	3.19
1049	NYSE	MSM	Mon, Mar 11, 1996	3.13	3.13	3.13	3.13
1048	NYSE	MSM	Fri, Mar 8, 1996	3.13	3.13	3.13	3.13
1047	NYSE	MSM	Thu, Mar 7, 1996	3.13	3.13	3.13	3.13
1046	NYSE	MSM	Wed, Mar 6, 1996	3.13	3.13	3.13	3.13
1045	NYSE	MSM	Tue, Mar 5, 1996	3.13	3.13	3.13	3.13
1044	NYSE	MSM	Mon, Mar 4, 1996	3.13	3.13	3.13	3.13
1043	NYSE	MSM	Fri, Mar 1, 1996	3.13	3.13	3.13	3.13
1042	NYSE	MSM	Thu, Feb 29, 1996	3.06	3.13	3.06	3.13
1041	NYSE	MSM	Wed, Feb 28, 1996	3.06	3.06	3.06	3.06
1040	NYSE	MSM	Tue, Feb 27, 1996	3.06	3.06	3.06	3.06
1039	NYSE	MSM	Mon, Feb 26, 1996	3.06	3.06	3.06	3.06
1038	NYSE	MSM	Fri, Feb 23, 1996	3.06	3.06	3.06	3.06
1037	NYSE	MSM	Thu, Feb 22, 1996	3.13	3.13	3.13	3.13
1036	NYSE	MSM	Wed, Feb 21, 1996	3.13	3.13	3.13	3.13
1035	NYSE	MSM	Tue, Feb 20, 1996	3.13	3.13	3.06	3.06
1034	NYSE	MSM	Fri, Feb 16, 1996	3.13	3.13	3.13	3.13
1033	NYSE	MSM	Thu, Feb 15, 1996	3.13	3.13	3.13	3.13
1032	NYSE	MSM	Tue, Feb 13, 1996	3.13	3.13	3.13	3.13
1031	NYSE	MSM	Mon, Feb 12, 1996	3.13	3.13	3.13	3.13
1030	NYSE	MSM	Fri, Feb 9, 1996	3.13	3.13	3.06	3.13
1029	NYSE	MSM	Thu, Feb 8, 1996	3.13	3.13	3.13	3.13
1028	NYSE	MSM	Wed, Feb 7, 1996	3.13	3.13	3.13	3.13
1027	NYSE	MSM	Tue, Feb 6, 1996	3.13	3.13	3.13	3.13
1026	NYSE	MSM	Mon, Feb 5, 1996	3.13	3.13	3.13	3.13
1025	NYSE	MSM	Fri, Feb 2, 1996	3.13	3.19	3.13	3.19
1024	NYSE	MSM	Thu, Feb 1, 1996	3.48	3.54	3.48	3.48
1023	NYSE	MSM	Wed, Jan 31, 1996	3.54	3.54	3.48	3.48
1022	NYSE	MSM	Tue, Jan 30, 1996	3.48	3.54	3.48	3.54
1021	NYSE	MSM	Fri, Jan 26, 1996	3.48	3.48	3.48	3.48
1020	NYSE	MSM	Wed, Jan 24, 1996	3.48	3.48	3.41	3.48
1019	NYSE	MSM	Tue, Jan 23, 1996	3.48	3.48	3.48	3.48
1018	NYSE	MSM	Mon, Jan 22, 1996	3.41	3.41	3.41	3.41
1017	NYSE	MSM	Fri, Jan 19, 1996	3.41	3.41	3.41	3.41
1016	NYSE	MSM	Thu, Jan 18, 1996	3.41	3.41	3.41	3.41
1015	NYSE	MSM	Wed, Jan 17, 1996	3.41	3.41	3.41	3.41
1014	NYSE	MSM	Mon, Jan 15, 1996	3.41	3.41	3.41	3.41
1013	NYSE	MSM	Fri, Jan 12, 1996	3.41	3.41	3.41	3.41
1012	NYSE	MSM	Thu, Jan 11, 1996	3.41	3.41	3.41	3.41
1011	NYSE	MSM	Wed, Jan 10, 1996	3.48	3.48	3.41	3.41
1010	NYSE	MSM	Tue, Jan 9, 1996	3.48	3.48	3.48	3.48
1009	NYSE	MSM	Mon, Jan 8, 1996	3.48	3.48	3.41	3.48
1008	NYSE	MSM	Fri, Jan 5, 1996	3.48	3.54	3.48	3.54
1007	NYSE	MSM	Thu, Jan 4, 1996	3.48	3.48	3.48	3.48
1006	NYSE	MSM	Wed, Jan 3, 1996	3.48	3.48	3.48	3.48
1005	NYSE	MSM	Tue, Jan 2, 1996	3.48	3.48	3.48	3.48
1004	NYSE	MSM	Fri, Dec 29, 1995	3.48	3.54	3.48	3.48
1003	NYSE	MSM	Thu, Dec 28, 1995	3.41	3.48	3.41	3.48
1002	NYSE	MSM	Wed, Dec 27, 1995	3.41	3.48	3.41	3.48
1001	NYSE	MSM	Tue, Dec 26, 1995	3.41	3.41	3.41	3.41
1000	NYSE	MSM	Fri, Dec 22, 1995	3.35	3.41	3.35	3.41
999	NYSE	MSM	Thu, Dec 21, 1995	3.35	3.35	3.35	3.35
998	NYSE	MSM	Wed, Dec 20, 1995	3.41	3.41	3.41	3.41
997	NYSE	MSM	Tue, Dec 19, 1995	3.35	3.35	3.35	3.35
996	NYSE	MSM	Mon, Dec 18, 1995	3.35	3.35	3.35	3.35
995	NYSE	MSM	Fri, Dec 15, 1995	3.22	3.28	3.22	3.28
994	NYSE	MSM	Thu, Dec 14, 1995	3.35	3.35	3.22	3.22
993	NYSE	MSM	Wed, Dec 13, 1995	3.28	3.35	3.28	3.35
992	NYSE	MSM	Tue, Dec 12, 1995	3.28	3.28	3.22	3.22
991	NYSE	MSM	Mon, Dec 11, 1995	3.22	3.28	3.22	3.28
990	NYSE	MSM	Fri, Dec 8, 1995	3.22	3.22	3.22	3.22
989	NYSE	MSM	Thu, Dec 7, 1995	3.22	3.28	3.22	3.28
988	NYSE	MSM	Wed, Dec 6, 1995	3.15	3.15	3.15	3.15
987	NYSE	MSM	Tue, Dec 5, 1995	3.08	3.15	3.08	3.08
986	NYSE	MSM	Mon, Dec 4, 1995	3.15	3.15	3.15	3.15
985	NYSE	MSM	Fri, Dec 1, 1995	3.02	3.08	3.02	3.08
984	NYSE	MSM	Thu, Nov 30, 1995	3.08	3.08	3.08	3.08
983	NYSE	MSM	Wed, Nov 29, 1995	3.08	3.08	3.08	3.08
982	NYSE	MSM	Tue, Nov 28, 1995	3.08	3.08	3.08	3.08
981	NYSE	MSM	Mon, Nov 27, 1995	3.02	3.02	3.02	3.02
980	NYSE	MSM	Wed, Nov 22, 1995	3.02	3.02	3.02	3.02
979	NYSE	MSM	Tue, Nov 21, 1995	3.02	3.02	3.02	3.02
978	NYSE	MSM	Mon, Nov 20, 1995	3.02	3.02	3.02	3.02
977	NYSE	MSM	Fri, Nov 17, 1995	3.02	3.02	3.02	3.02
976	NYSE	MSM	Thu, Nov 16, 1995	3.02	3.08	3.02	3.02
975	NYSE	MSM	Wed, Nov 15, 1995	3.02	3.02	3.02	3.02
974	NYSE	MSM	Fri, Nov 10, 1995	3.08	3.08	3.02	3.02
973	NYSE	MSM	Wed, Nov 8, 1995	3.02	3.02	3.02	3.02
972	NYSE	MSM	Tue, Nov 7, 1995	3.15	3.15	3.15	3.15
971	NYSE	MSM	Mon, Nov 6, 1995	3.22	3.22	3.15	3.15
970	NYSE	MSM	Fri, Nov 3, 1995	3.15	3.15	3.15	3.15
969	NYSE	MSM	Thu, Nov 2, 1995	3.22	3.28	3.22	3.22
968	NYSE	MSM	Wed, Nov 1, 1995	3.22	3.22	3.22	3.22
967	NYSE	MSM	Tue, Oct 31, 1995	3.22	3.22	3.22	3.22
966	NYSE	MSM	Mon, Oct 30, 1995	3.15	3.15	3.15	3.15
965	NYSE	MSM	Thu, Oct 26, 1995	3.15	3.22	3.15	3.22
964	NYSE	MSM	Wed, Oct 25, 1995	3.15	3.22	3.15	3.15
963	NYSE	MSM	Tue, Oct 24, 1995	3.22	3.22	3.22	3.22
962	NYSE	MSM	Fri, Oct 20, 1995	3.28	3.28	3.22	3.22
961	NYSE	MSM	Thu, Oct 19, 1995	3.28	3.28	3.28	3.28
960	NYSE	MSM	Wed, Oct 18, 1995	3.35	3.35	3.35	3.35
959	NYSE	MSM	Tue, Oct 17, 1995	3.28	3.28	3.28	3.28
958	NYSE	MSM	Mon, Oct 16, 1995	3.28	3.28	3.28	3.28
957	NYSE	MSM	Fri, Oct 13, 1995	3.28	3.28	3.28	3.28
956	NYSE	MSM	Wed, Oct 11, 1995	3.28	3.28	3.28	3.28
955	NYSE	MSM	Tue, Oct 10, 1995	3.35	3.35	3.35	3.35
954	NYSE	MSM	Mon, Oct 9, 1995	3.41	3.41	3.35	3.35
953	NYSE	MSM	Fri, Oct 6, 1995	3.54	3.54	3.48	3.48
952	NYSE	MSM	Thu, Oct 5, 1995	3.54	3.54	3.48	3.48
951	NYSE	MSM	Wed, Oct 4, 1995	3.41	3.48	3.41	3.48
950	NYSE	MSM	Tue, Oct 3, 1995	3.28	3.41	3.28	3.41
949	NYSE	MSM	Mon, Oct 2, 1995	3.28	3.28	3.28	3.28
948	NYSE	MSM	Thu, Sep 28, 1995	3.22	3.22	3.22	3.22
947	NYSE	MSM	Wed, Sep 27, 1995	3.22	3.22	3.22	3.22
946	NYSE	MSM	Tue, Sep 26, 1995	3.22	3.22	3.22	3.22
945	NYSE	MSM	Fri, Sep 22, 1995	3.28	3.28	3.22	3.28
944	NYSE	MSM	Thu, Sep 21, 1995	3.28	3.35	3.28	3.35
943	NYSE	MSM	Wed, Sep 20, 1995	3.35	3.35	3.35	3.35
942	NYSE	MSM	Tue, Sep 19, 1995	3.35	3.35	3.35	3.35
941	NYSE	MSM	Mon, Sep 18, 1995	3.28	3.28	3.28	3.28
940	NYSE	MSM	Fri, Sep 15, 1995	3.28	3.28	3.28	3.28
939	NYSE	MSM	Thu, Sep 14, 1995	3.28	3.28	3.28	3.28
938	NYSE	MSM	Wed, Sep 13, 1995	3.28	3.28	3.28	3.28
937	NYSE	MSM	Tue, Sep 12, 1995	3.35	3.35	3.35	3.35
936	NYSE	MSM	Mon, Sep 11, 1995	3.35	3.35	3.35	3.35
935	NYSE	MSM	Fri, Sep 8, 1995	3.22	3.28	3.22	3.28
934	NYSE	MSM	Thu, Sep 7, 1995	3.28	3.35	3.22	3.22
933	NYSE	MSM	Wed, Sep 6, 1995	3.35	3.35	3.35	3.35
932	NYSE	MSM	Tue, Sep 5, 1995	3.41	3.41	3.35	3.35
931	NYSE	MSM	Fri, Sep 1, 1995	3.48	3.48	3.48	3.48
930	NYSE	MSM	Thu, Aug 31, 1995	3.35	3.41	3.35	3.41
929	NYSE	MSM	Wed, Aug 30, 1995	3.28	3.28	3.28	3.28
928	NYSE	MSM	Tue, Aug 29, 1995	3.28	3.28	3.28	3.28
927	NYSE	MSM	Mon, Aug 28, 1995	3.22	3.22	3.22	3.22
926	NYSE	MSM	Fri, Aug 25, 1995	3.28	3.28	3.22	3.22
925	NYSE	MSM	Thu, Aug 24, 1995	3.35	3.35	3.28	3.28
924	NYSE	MSM	Tue, Aug 22, 1995	3.41	3.41	3.41	3.41
923	NYSE	MSM	Mon, Aug 21, 1995	3.48	3.48	3.48	3.48
922	NYSE	MSM	Fri, Aug 18, 1995	3.48	3.48	3.48	3.48
921	NYSE	MSM	Thu, Aug 17, 1995	3.54	3.54	3.48	3.48
920	NYSE	MSM	Wed, Aug 16, 1995	3.54	3.54	3.54	3.54
919	NYSE	MSM	Tue, Aug 15, 1995	3.54	3.54	3.54	3.54
918	NYSE	MSM	Fri, Aug 11, 1995	3.61	3.61	3.54	3.54
917	NYSE	MSM	Thu, Aug 10, 1995	3.61	3.61	3.61	3.61
916	NYSE	MSM	Wed, Aug 9, 1995	3.61	3.61	3.61	3.61
915	NYSE	MSM	Tue, Aug 8, 1995	3.68	3.68	3.68	3.68
914	NYSE	MSM	Mon, Aug 7, 1995	3.68	3.68	3.68	3.68
913	NYSE	MSM	Fri, Aug 4, 1995	3.68	3.68	3.68	3.68
912	NYSE	MSM	Thu, Aug 3, 1995	3.68	3.74	3.68	3.74
911	NYSE	MSM	Wed, Aug 2, 1995	3.68	3.68	3.68	3.68
910	NYSE	MSM	Tue, Aug 1, 1995	3.68	3.68	3.68	3.68
909	NYSE	MSM	Mon, Jul 31, 1995	3.68	3.68	3.68	3.68
908	NYSE	MSM	Fri, Jul 28, 1995	3.68	3.68	3.68	3.68
907	NYSE	MSM	Thu, Jul 27, 1995	3.68	3.68	3.68	3.68
906	NYSE	MSM	Tue, Jul 25, 1995	3.74	3.74	3.68	3.74
905	NYSE	MSM	Mon, Jul 24, 1995	3.74	3.74	3.74	3.74
904	NYSE	MSM	Fri, Jul 21, 1995	3.68	3.68	3.68	3.68
903	NYSE	MSM	Thu, Jul 20, 1995	3.68	3.74	3.68	3.68
902	NYSE	MSM	Wed, Jul 19, 1995	3.61	3.61	3.54	3.54
901	NYSE	MSM	Tue, Jul 18, 1995	3.48	3.54	3.48	3.54
900	NYSE	MSM	Mon, Jul 17, 1995	3.48	3.48	3.48	3.48
899	NYSE	MSM	Fri, Jul 14, 1995	3.54	3.54	3.48	3.48
898	NYSE	MSM	Thu, Jul 13, 1995	3.61	3.61	3.61	3.61
897	NYSE	MSM	Wed, Jul 12, 1995	3.61	3.61	3.61	3.61
896	NYSE	MSM	Tue, Jul 11, 1995	3.61	3.61	3.61	3.61
895	NYSE	MSM	Mon, Jul 10, 1995	3.54	3.54	3.54	3.54
894	NYSE	MSM	Fri, Jul 7, 1995	3.54	3.54	3.54	3.54
893	NYSE	MSM	Thu, Jul 6, 1995	3.54	3.54	3.54	3.54
892	NYSE	MSM	Wed, Jul 5, 1995	3.54	3.54	3.54	3.54
891	NYSE	MSM	Mon, Jul 3, 1995	3.54	3.54	3.54	3.54
890	NYSE	MSM	Fri, Jun 30, 1995	3.54	3.61	3.54	3.54
889	NYSE	MSM	Thu, Jun 29, 1995	3.54	3.54	3.54	3.54
888	NYSE	MSM	Wed, Jun 28, 1995	3.61	3.61	3.54	3.54
887	NYSE	MSM	Tue, Jun 27, 1995	3.54	3.54	3.54	3.54
886	NYSE	MSM	Mon, Jun 26, 1995	3.48	3.54	3.48	3.54
885	NYSE	MSM	Fri, Jun 23, 1995	3.35	3.41	3.35	3.41
884	NYSE	MSM	Thu, Jun 22, 1995	3.28	3.35	3.28	3.35
883	NYSE	MSM	Wed, Jun 21, 1995	3.28	3.28	3.28	3.28
882	NYSE	MSM	Tue, Jun 20, 1995	3.28	3.28	3.28	3.28
881	NYSE	MSM	Mon, Jun 19, 1995	3.28	3.28	3.28	3.28
880	NYSE	MSM	Fri, Jun 16, 1995	3.28	3.28	3.28	3.28
879	NYSE	MSM	Thu, Jun 15, 1995	3.28	3.28	3.28	3.28
878	NYSE	MSM	Wed, Jun 14, 1995	3.35	3.35	3.35	3.35
877	NYSE	MSM	Tue, Jun 13, 1995	3.35	3.35	3.35	3.35
876	NYSE	MSM	Mon, Jun 12, 1995	3.35	3.35	3.35	3.35
875	NYSE	MSM	Fri, Jun 9, 1995	3.35	3.35	3.35	3.35
874	NYSE	MSM	Thu, Jun 8, 1995	3.35	3.35	3.35	3.35
873	NYSE	MSM	Wed, Jun 7, 1995	3.35	3.35	3.35	3.35
872	NYSE	MSM	Tue, Jun 6, 1995	3.28	3.28	3.28	3.28
871	NYSE	MSM	Mon, Jun 5, 1995	3.28	3.28	3.28	3.28
870	NYSE	MSM	Fri, Jun 2, 1995	3.28	3.28	3.28	3.28
869	NYSE	MSM	Thu, Jun 1, 1995	3.35	3.35	3.35	3.35
868	NYSE	MSM	Wed, May 31, 1995	3.35	3.35	3.35	3.35
867	NYSE	MSM	Tue, May 30, 1995	3.35	3.35	3.35	3.35
866	NYSE	MSM	Fri, May 26, 1995	3.35	3.35	3.35	3.35
865	NYSE	MSM	Thu, May 25, 1995	3.35	3.41	3.35	3.41
864	NYSE	MSM	Wed, May 24, 1995	3.35	3.35	3.35	3.35
863	NYSE	MSM	Tue, May 23, 1995	3.28	3.35	3.28	3.35
862	NYSE	MSM	Mon, May 22, 1995	3.28	3.35	3.28	3.35
861	NYSE	MSM	Fri, May 19, 1995	3.35	3.35	3.28	3.31
860	NYSE	MSM	Thu, May 18, 1995	3.28	3.28	3.28	3.28
859	NYSE	MSM	Wed, May 17, 1995	3.22	3.22	3.22	3.22
858	NYSE	MSM	Tue, May 16, 1995	3.28	3.28	3.28	3.28
857	NYSE	MSM	Mon, May 15, 1995	3.28	3.28	3.28	3.28
856	NYSE	MSM	Fri, May 12, 1995	3.28	3.28	3.28	3.28
855	NYSE	MSM	Thu, May 11, 1995	3.22	3.22	3.22	3.22
854	NYSE	MSM	Wed, May 10, 1995	3.22	3.28	3.22	3.22
853	NYSE	MSM	Tue, May 9, 1995	3.15	3.15	3.15	3.15
852	NYSE	MSM	Mon, May 8, 1995	3.15	3.15	3.15	3.15
851	NYSE	MSM	Fri, May 5, 1995	3.15	3.15	3.15	3.15
850	NYSE	MSM	Thu, May 4, 1995	3.22	3.22	3.15	3.15
849	NYSE	MSM	Wed, May 3, 1995	3.15	3.15	3.15	3.15
848	NYSE	MSM	Tue, May 2, 1995	3.22	3.22	3.22	3.22
847	NYSE	MSM	Mon, May 1, 1995	3.15	3.15	3.15	3.15
846	NYSE	MSM	Fri, Apr 28, 1995	3.15	3.15	3.15	3.15
845	NYSE	MSM	Thu, Apr 27, 1995	3.15	3.15	3.15	3.15
844	NYSE	MSM	Wed, Apr 26, 1995	3.15	3.15	3.08	3.08
843	NYSE	MSM	Tue, Apr 25, 1995	2.95	3.15	2.95	3.15
842	NYSE	MSM	Mon, Apr 24, 1995	3.02	3.02	3.02	3.02
841	NYSE	MSM	Fri, Apr 21, 1995	2.95	2.95	2.89	2.95
840	NYSE	MSM	Thu, Apr 20, 1995	2.89	2.95	2.89	2.95
839	NYSE	MSM	Wed, Apr 19, 1995	2.95	2.95	2.95	2.95
838	NYSE	MSM	Tue, Apr 18, 1995	3.02	3.02	2.92	2.95
837	NYSE	MSM	Mon, Apr 17, 1995	2.95	2.95	2.95	2.95
836	NYSE	MSM	Thu, Apr 13, 1995	2.95	3.02	2.89	3.02
835	NYSE	MSM	Wed, Apr 12, 1995	3.08	3.08	2.95	3.02
834	NYSE	MSM	Tue, Apr 11, 1995	3.15	3.15	3.08	3.08
833	NYSE	MSM	Mon, Apr 10, 1995	3.15	3.15	3.15	3.15
832	NYSE	MSM	Fri, Apr 7, 1995	3.15	3.15	3.15	3.15
831	NYSE	MSM	Thu, Apr 6, 1995	3.15	3.22	3.08	3.22
830	NYSE	MSM	Wed, Apr 5, 1995	3.15	3.15	3.15	3.15
829	NYSE	MSM	Tue, Apr 4, 1995	3.22	3.22	3.15	3.15
828	NYSE	MSM	Mon, Apr 3, 1995	3.28	3.28	3.28	3.28
827	NYSE	MSM	Fri, Mar 31, 1995	3.28	3.28	3.22	3.22
826	NYSE	MSM	Thu, Mar 30, 1995	3.35	3.35	3.35	3.35
825	NYSE	MSM	Wed, Mar 29, 1995	3.41	3.41	3.35	3.35
824	NYSE	MSM	Tue, Mar 28, 1995	3.41	3.48	3.35	3.35
823	NYSE	MSM	Mon, Mar 27, 1995	3.61	3.61	3.48	3.48
822	NYSE	MSM	Fri, Mar 24, 1995	3.54	3.54	3.48	3.54
821	NYSE	MSM	Thu, Mar 23, 1995	3.48	3.54	3.48	3.54
820	NYSE	MSM	Wed, Mar 22, 1995	3.54	3.54	3.48	3.54
819	NYSE	MSM	Tue, Mar 21, 1995	3.61	3.61	3.54	3.61
818	NYSE	MSM	Mon, Mar 20, 1995	3.54	3.54	3.54	3.54
817	NYSE	MSM	Fri, Mar 17, 1995	3.48	3.54	3.48	3.54
816	NYSE	MSM	Thu, Mar 16, 1995	3.48	3.48	3.48	3.48
815	NYSE	MSM	Wed, Mar 15, 1995	3.48	3.48	3.48	3.48
814	NYSE	MSM	Tue, Mar 14, 1995	3.54	3.54	3.48	3.48
813	NYSE	MSM	Mon, Mar 13, 1995	3.54	3.54	3.54	3.54
812	NYSE	MSM	Fri, Mar 10, 1995	3.61	3.61	3.54	3.54
811	NYSE	MSM	Thu, Mar 9, 1995	3.54	3.54	3.54	3.54
810	NYSE	MSM	Wed, Mar 8, 1995	3.48	3.61	3.48	3.54
809	NYSE	MSM	Tue, Mar 7, 1995	3.48	3.48	3.48	3.48
808	NYSE	MSM	Mon, Mar 6, 1995	3.48	3.48	3.48	3.48
807	NYSE	MSM	Fri, Mar 3, 1995	3.48	3.48	3.48	3.48
806	NYSE	MSM	Thu, Mar 2, 1995	3.41	3.41	3.41	3.41
805	NYSE	MSM	Wed, Mar 1, 1995	3.41	3.41	3.41	3.41
804	NYSE	MSM	Tue, Feb 28, 1995	3.41	3.41	3.41	3.41
803	NYSE	MSM	Mon, Feb 27, 1995	3.41	3.41	3.41	3.41
802	NYSE	MSM	Fri, Feb 24, 1995	3.48	3.48	3.41	3.48
801	NYSE	MSM	Thu, Feb 23, 1995	3.41	3.41	3.41	3.41
800	NYSE	MSM	Wed, Feb 22, 1995	3.35	3.41	3.35	3.41
799	NYSE	MSM	Tue, Feb 21, 1995	3.35	3.41	3.35	3.35
798	NYSE	MSM	Fri, Feb 17, 1995	3.41	3.41	3.35	3.35
797	NYSE	MSM	Thu, Feb 16, 1995	3.35	3.41	3.35	3.35
796	NYSE	MSM	Wed, Feb 15, 1995	3.28	3.28	3.28	3.28
795	NYSE	MSM	Tue, Feb 14, 1995	3.28	3.35	3.28	3.28
794	NYSE	MSM	Mon, Feb 13, 1995	3.35	3.48	3.35	3.48
793	NYSE	MSM	Fri, Feb 10, 1995	3.35	3.35	3.35	3.35
792	NYSE	MSM	Thu, Feb 9, 1995	3.35	3.41	3.35	3.41
791	NYSE	MSM	Wed, Feb 8, 1995	3.41	3.41	3.35	3.35
790	NYSE	MSM	Tue, Feb 7, 1995	3.41	3.41	3.35	3.35
789	NYSE	MSM	Mon, Feb 6, 1995	3.22	3.35	3.22	3.35
788	NYSE	MSM	Fri, Feb 3, 1995	3.58	3.65	3.58	3.65
787	NYSE	MSM	Thu, Feb 2, 1995	3.58	3.58	3.51	3.51
786	NYSE	MSM	Wed, Feb 1, 1995	3.65	3.79	3.65	3.65
785	NYSE	MSM	Tue, Jan 31, 1995	3.58	3.65	3.58	3.65
784	NYSE	MSM	Mon, Jan 30, 1995	3.79	3.79	3.58	3.58
783	NYSE	MSM	Fri, Jan 27, 1995	3.65	3.72	3.65	3.72
782	NYSE	MSM	Thu, Jan 26, 1995	3.65	3.65	3.58	3.58
781	NYSE	MSM	Wed, Jan 25, 1995	3.38	3.65	3.38	3.58
780	NYSE	MSM	Tue, Jan 24, 1995	3.38	3.38	3.38	3.38
779	NYSE	MSM	Mon, Jan 23, 1995	3.45	3.45	3.45	3.45
778	NYSE	MSM	Fri, Jan 20, 1995	3.38	3.45	3.38	3.45
777	NYSE	MSM	Thu, Jan 19, 1995	3.38	3.38	3.38	3.38
776	NYSE	MSM	Wed, Jan 18, 1995	3.45	3.45	3.38	3.38
775	NYSE	MSM	Tue, Jan 17, 1995	3.45	3.58	3.45	3.51
774	NYSE	MSM	Mon, Jan 16, 1995	3.31	3.51	3.31	3.45
773	NYSE	MSM	Fri, Jan 13, 1995	3.38	3.38	3.31	3.31
772	NYSE	MSM	Thu, Jan 12, 1995	3.38	3.38	3.38	3.38
771	NYSE	MSM	Wed, Jan 11, 1995	3.45	3.45	3.31	3.38
770	NYSE	MSM	Tue, Jan 10, 1995	3.24	3.38	3.24	3.38
769	NYSE	MSM	Mon, Jan 9, 1995	3.24	3.24	3.24	3.24
768	NYSE	MSM	Fri, Jan 6, 1995	3.17	3.24	3.17	3.17
767	NYSE	MSM	Thu, Jan 5, 1995	3.17	3.17	3.17	3.17
766	NYSE	MSM	Wed, Jan 4, 1995	3.17	3.17	3.10	3.17
765	NYSE	MSM	Tue, Jan 3, 1995	3.31	3.31	3.17	3.17
764	NYSE	MSM	Fri, Dec 30, 1994	3.17	3.31	3.17	3.31
763	NYSE	MSM	Thu, Dec 29, 1994	3.17	3.17	3.17	3.17
762	NYSE	MSM	Wed, Dec 28, 1994	3.24	3.24	3.17	3.17
761	NYSE	MSM	Tue, Dec 27, 1994	3.24	3.31	3.24	3.24
760	NYSE	MSM	Fri, Dec 23, 1994	3.24	3.31	3.24	3.31
759	NYSE	MSM	Thu, Dec 22, 1994	3.17	3.24	3.17	3.24
758	NYSE	MSM	Wed, Dec 21, 1994	3.17	3.24	3.17	3.24
757	NYSE	MSM	Tue, Dec 20, 1994	3.03	3.17	3.03	3.10
756	NYSE	MSM	Mon, Dec 19, 1994	3.03	3.10	3.03	3.03
755	NYSE	MSM	Fri, Dec 16, 1994	3.10	3.10	3.03	3.03
754	NYSE	MSM	Thu, Dec 15, 1994	3.10	3.10	3.03	3.03
753	NYSE	MSM	Wed, Dec 14, 1994	3.10	3.10	3.03	3.03
752	NYSE	MSM	Tue, Dec 13, 1994	3.03	3.10	3.03	3.03
751	NYSE	MSM	Mon, Dec 12, 1994	3.10	3.10	3.03	3.03
750	NYSE	MSM	Fri, Dec 9, 1994	3.10	3.10	3.10	3.10
749	NYSE	MSM	Thu, Dec 8, 1994	3.17	3.17	3.10	3.10
748	NYSE	MSM	Wed, Dec 7, 1994	3.17	3.17	3.17	3.17
747	NYSE	MSM	Tue, Dec 6, 1994	3.17	3.17	3.17	3.17
746	NYSE	MSM	Mon, Dec 5, 1994	3.17	3.17	3.17	3.17
745	NYSE	MSM	Fri, Dec 2, 1994	3.17	3.17	3.17	3.17
744	NYSE	MSM	Thu, Dec 1, 1994	3.24	3.24	3.17	3.17
743	NYSE	MSM	Wed, Nov 30, 1994	3.24	3.24	3.24	3.24
742	NYSE	MSM	Tue, Nov 29, 1994	3.31	3.31	3.24	3.24
741	NYSE	MSM	Mon, Nov 28, 1994	3.24	3.24	3.24	3.24
740	NYSE	MSM	Fri, Nov 25, 1994	3.31	3.31	3.31	3.31
739	NYSE	MSM	Wed, Nov 23, 1994	3.17	3.24	3.17	3.24
738	NYSE	MSM	Tue, Nov 22, 1994	3.24	3.24	3.24	3.24
737	NYSE	MSM	Mon, Nov 21, 1994	3.24	3.24	3.24	3.24
736	NYSE	MSM	Fri, Nov 18, 1994	3.24	3.24	3.24	3.24
735	NYSE	MSM	Thu, Nov 17, 1994	3.24	3.31	3.24	3.31
734	NYSE	MSM	Wed, Nov 16, 1994	3.24	3.24	3.24	3.24
733	NYSE	MSM	Tue, Nov 15, 1994	3.24	3.24	3.24	3.24
732	NYSE	MSM	Mon, Nov 14, 1994	3.24	3.24	3.24	3.24
731	NYSE	MSM	Fri, Nov 11, 1994	3.31	3.31	3.31	3.31
730	NYSE	MSM	Wed, Nov 9, 1994	3.24	3.24	3.24	3.24
729	NYSE	MSM	Tue, Nov 8, 1994	3.24	3.24	3.17	3.24
728	NYSE	MSM	Mon, Nov 7, 1994	3.24	3.31	3.24	3.24
727	NYSE	MSM	Fri, Nov 4, 1994	3.24	3.31	3.24	3.24
726	NYSE	MSM	Wed, Nov 2, 1994	3.24	3.24	3.24	3.24
725	NYSE	MSM	Tue, Nov 1, 1994	3.24	3.24	3.24	3.24
724	NYSE	MSM	Mon, Oct 31, 1994	3.31	3.31	3.24	3.24
723	NYSE	MSM	Fri, Oct 28, 1994	3.31	3.31	3.31	3.31
722	NYSE	MSM	Thu, Oct 27, 1994	3.24	3.24	3.24	3.24
721	NYSE	MSM	Wed, Oct 26, 1994	3.24	3.24	3.24	3.24
720	NYSE	MSM	Tue, Oct 25, 1994	3.24	3.31	3.24	3.24
719	NYSE	MSM	Mon, Oct 24, 1994	3.31	3.31	3.24	3.24
718	NYSE	MSM	Fri, Oct 21, 1994	3.24	3.24	3.24	3.24
717	NYSE	MSM	Thu, Oct 20, 1994	3.24	3.24	3.24	3.24
716	NYSE	MSM	Wed, Oct 19, 1994	3.24	3.24	3.24	3.24
715	NYSE	MSM	Tue, Oct 18, 1994	3.24	3.24	3.24	3.24
714	NYSE	MSM	Mon, Oct 17, 1994	3.24	3.24	3.24	3.24
713	NYSE	MSM	Fri, Oct 14, 1994	3.24	3.24	3.17	3.17
712	NYSE	MSM	Thu, Oct 13, 1994	3.17	3.24	3.17	3.17
711	NYSE	MSM	Wed, Oct 12, 1994	3.10	3.10	3.10	3.10
710	NYSE	MSM	Mon, Oct 10, 1994	3.10	3.17	3.10	3.10
709	NYSE	MSM	Fri, Oct 7, 1994	3.17	3.17	3.10	3.17
708	NYSE	MSM	Wed, Oct 5, 1994	3.17	3.17	3.10	3.10
707	NYSE	MSM	Tue, Oct 4, 1994	3.24	3.24	3.17	3.24
706	NYSE	MSM	Mon, Oct 3, 1994	3.38	3.45	3.31	3.31
705	NYSE	MSM	Fri, Sep 30, 1994	3.51	3.51	3.51	3.51
704	NYSE	MSM	Thu, Sep 29, 1994	3.58	3.58	3.45	3.51
703	NYSE	MSM	Wed, Sep 28, 1994	3.45	3.51	3.45	3.51
702	NYSE	MSM	Tue, Sep 27, 1994	3.38	3.51	3.38	3.51
701	NYSE	MSM	Mon, Sep 26, 1994	3.45	3.45	3.45	3.45
700	NYSE	MSM	Fri, Sep 23, 1994	3.45	3.45	3.45	3.45
699	NYSE	MSM	Thu, Sep 22, 1994	3.51	3.51	3.45	3.45
698	NYSE	MSM	Tue, Sep 20, 1994	3.45	3.45	3.45	3.45
697	NYSE	MSM	Mon, Sep 19, 1994	3.51	3.51	3.51	3.51
696	NYSE	MSM	Fri, Sep 16, 1994	3.45	3.45	3.45	3.45
695	NYSE	MSM	Tue, Sep 13, 1994	3.45	3.51	3.45	3.45
694	NYSE	MSM	Mon, Sep 12, 1994	3.38	3.51	3.38	3.51
693	NYSE	MSM	Thu, Sep 8, 1994	3.31	3.45	3.31	3.45
692	NYSE	MSM	Wed, Sep 7, 1994	3.31	3.31	3.31	3.31
691	NYSE	MSM	Tue, Sep 6, 1994	3.38	3.38	3.31	3.38
690	NYSE	MSM	Fri, Sep 2, 1994	3.45	3.51	3.45	3.51
689	NYSE	MSM	Thu, Sep 1, 1994	3.45	3.45	3.38	3.45
688	NYSE	MSM	Wed, Aug 31, 1994	3.58	3.58	3.51	3.51
687	NYSE	MSM	Tue, Aug 30, 1994	3.65	3.65	3.58	3.65
686	NYSE	MSM	Mon, Aug 29, 1994	3.79	3.79	3.65	3.65
685	NYSE	MSM	Fri, Aug 26, 1994	3.72	3.79	3.72	3.72
684	NYSE	MSM	Thu, Aug 25, 1994	3.86	3.86	3.72	3.72
683	NYSE	MSM	Wed, Aug 24, 1994	3.72	3.72	3.72	3.72
682	NYSE	MSM	Tue, Aug 23, 1994	3.72	3.72	3.65	3.72
681	NYSE	MSM	Mon, Aug 22, 1994	3.72	3.72	3.72	3.72
680	NYSE	MSM	Fri, Aug 19, 1994	3.65	3.65	3.65	3.65
679	NYSE	MSM	Thu, Aug 18, 1994	3.65	3.72	3.65	3.65
678	NYSE	MSM	Wed, Aug 17, 1994	3.58	3.58	3.58	3.58
677	NYSE	MSM	Tue, Aug 16, 1994	3.58	3.58	3.58	3.58
676	NYSE	MSM	Mon, Aug 15, 1994	3.58	3.58	3.51	3.51
675	NYSE	MSM	Fri, Aug 12, 1994	3.58	3.58	3.51	3.51
674	NYSE	MSM	Thu, Aug 11, 1994	3.58	3.58	3.51	3.51
673	NYSE	MSM	Wed, Aug 10, 1994	3.79	3.79	3.51	3.58
672	NYSE	MSM	Tue, Aug 9, 1994	3.72	3.72	3.72	3.72
671	NYSE	MSM	Mon, Aug 8, 1994	3.72	3.86	3.72	3.72
670	NYSE	MSM	Fri, Aug 5, 1994	3.72	3.79	3.72	3.79
669	NYSE	MSM	Thu, Aug 4, 1994	3.72	3.72	3.72	3.72
668	NYSE	MSM	Wed, Aug 3, 1994	3.79	3.79	3.79	3.79
667	NYSE	MSM	Fri, Jul 29, 1994	3.86	3.86	3.86	3.86
666	NYSE	MSM	Thu, Jul 28, 1994	3.86	3.86	3.79	3.86
665	NYSE	MSM	Wed, Jul 27, 1994	3.93	3.93	3.86	3.86
664	NYSE	MSM	Mon, Jul 25, 1994	4.00	4.00	3.93	3.93
663	NYSE	MSM	Fri, Jul 22, 1994	4.00	4.00	4.00	4.00
662	NYSE	MSM	Thu, Jul 21, 1994	3.93	3.93	3.93	3.93
661	NYSE	MSM	Wed, Jul 20, 1994	3.93	3.93	3.93	3.93
660	NYSE	MSM	Tue, Jul 19, 1994	3.93	3.93	3.93	3.93
659	NYSE	MSM	Mon, Jul 18, 1994	4.07	4.07	3.93	3.93
658	NYSE	MSM	Fri, Jul 15, 1994	4.13	4.13	4.07	4.07
657	NYSE	MSM	Thu, Jul 14, 1994	4.13	4.13	4.13	4.13
656	NYSE	MSM	Wed, Jul 13, 1994	4.20	4.20	4.20	4.20
655	NYSE	MSM	Mon, Jul 11, 1994	4.20	4.20	4.20	4.20
654	NYSE	MSM	Thu, Jul 7, 1994	4.20	4.20	4.20	4.20
653	NYSE	MSM	Wed, Jul 6, 1994	4.27	4.27	4.20	4.20
652	NYSE	MSM	Tue, Jul 5, 1994	4.27	4.27	4.27	4.27
651	NYSE	MSM	Fri, Jul 1, 1994	4.34	4.34	4.27	4.27
650	NYSE	MSM	Thu, Jun 30, 1994	4.41	4.41	4.41	4.41
649	NYSE	MSM	Wed, Jun 29, 1994	4.20	4.20	4.20	4.20
648	NYSE	MSM	Tue, Jun 28, 1994	4.27	4.27	4.27	4.27
647	NYSE	MSM	Mon, Jun 27, 1994	4.27	4.27	4.20	4.20
646	NYSE	MSM	Fri, Jun 24, 1994	4.27	4.27	4.27	4.27
645	NYSE	MSM	Thu, Jun 23, 1994	4.34	4.34	4.34	4.34
644	NYSE	MSM	Wed, Jun 22, 1994	4.34	4.34	4.34	4.34
643	NYSE	MSM	Tue, Jun 21, 1994	4.34	4.34	4.34	4.34
642	NYSE	MSM	Mon, Jun 20, 1994	4.34	4.34	4.34	4.34
641	NYSE	MSM	Fri, Jun 17, 1994	4.34	4.34	4.34	4.34
640	NYSE	MSM	Thu, Jun 16, 1994	4.34	4.34	4.34	4.34
639	NYSE	MSM	Wed, Jun 15, 1994	4.34	4.34	4.34	4.34
638	NYSE	MSM	Tue, Jun 14, 1994	4.41	4.48	4.41	4.41
637	NYSE	MSM	Mon, Jun 13, 1994	4.41	4.41	4.41	4.41
636	NYSE	MSM	Fri, Jun 10, 1994	4.41	4.41	4.41	4.41
635	NYSE	MSM	Thu, Jun 9, 1994	4.41	4.41	4.41	4.41
634	NYSE	MSM	Wed, Jun 8, 1994	4.48	4.48	4.41	4.48
633	NYSE	MSM	Tue, Jun 7, 1994	4.41	4.41	4.41	4.41
632	NYSE	MSM	Mon, Jun 6, 1994	4.41	4.41	4.41	4.41
631	NYSE	MSM	Fri, Jun 3, 1994	4.48	4.48	4.48	4.48
630	NYSE	MSM	Thu, Jun 2, 1994	4.48	4.48	4.48	4.48
629	NYSE	MSM	Wed, Jun 1, 1994	4.41	4.41	4.41	4.41
628	NYSE	MSM	Tue, May 31, 1994	4.41	4.41	4.41	4.41
627	NYSE	MSM	Fri, May 27, 1994	4.41	4.48	4.41	4.48
626	NYSE	MSM	Thu, May 26, 1994	4.41	4.41	4.34	4.34
625	NYSE	MSM	Tue, May 24, 1994	4.41	4.41	4.41	4.41
624	NYSE	MSM	Mon, May 23, 1994	4.48	4.48	4.41	4.41
623	NYSE	MSM	Fri, May 20, 1994	4.48	4.48	4.48	4.48
622	NYSE	MSM	Thu, May 19, 1994	4.48	4.48	4.48	4.48
621	NYSE	MSM	Tue, May 17, 1994	4.41	4.48	4.41	4.48
620	NYSE	MSM	Mon, May 16, 1994	4.41	4.41	4.41	4.41
619	NYSE	MSM	Fri, May 13, 1994	4.41	4.41	4.41	4.41
618	NYSE	MSM	Thu, May 12, 1994	4.41	4.41	4.41	4.41
617	NYSE	MSM	Wed, May 11, 1994	4.41	4.41	4.41	4.41
616	NYSE	MSM	Tue, May 10, 1994	4.41	4.41	4.41	4.41
615	NYSE	MSM	Mon, May 9, 1994	4.41	4.41	4.34	4.41
614	NYSE	MSM	Fri, May 6, 1994	4.48	4.48	4.48	4.48
613	NYSE	MSM	Tue, May 3, 1994	4.41	4.48	4.41	4.48
612	NYSE	MSM	Mon, May 2, 1994	4.41	4.41	4.41	4.41
611	NYSE	MSM	Fri, Apr 29, 1994	4.34	4.41	4.34	4.41
610	NYSE	MSM	Thu, Apr 28, 1994	4.34	4.34	4.34	4.34
609	NYSE	MSM	Tue, Apr 26, 1994	4.34	4.41	4.27	4.41
608	NYSE	MSM	Mon, Apr 25, 1994	4.20	4.34	4.20	4.34
607	NYSE	MSM	Fri, Apr 22, 1994	4.34	4.34	4.27	4.27
606	NYSE	MSM	Thu, Apr 21, 1994	4.27	4.41	4.27	4.34
605	NYSE	MSM	Wed, Apr 20, 1994	4.20	4.27	4.20	4.27
604	NYSE	MSM	Tue, Apr 19, 1994	4.20	4.20	4.20	4.20
603	NYSE	MSM	Mon, Apr 18, 1994	4.41	4.41	4.27	4.27
602	NYSE	MSM	Fri, Apr 15, 1994	4.41	4.41	4.41	4.41
601	NYSE	MSM	Thu, Apr 14, 1994	4.41	4.41	4.27	4.27
600	NYSE	MSM	Wed, Apr 13, 1994	4.41	4.41	4.41	4.41
599	NYSE	MSM	Tue, Apr 12, 1994	4.55	4.55	4.48	4.48
598	NYSE	MSM	Mon, Apr 11, 1994	4.69	4.69	4.62	4.62
597	NYSE	MSM	Fri, Apr 8, 1994	4.69	4.69	4.62	4.69
596	NYSE	MSM	Thu, Apr 7, 1994	4.75	4.75	4.75	4.75
595	NYSE	MSM	Wed, Apr 6, 1994	4.69	4.69	4.69	4.69
594	NYSE	MSM	Tue, Apr 5, 1994	4.75	4.75	4.69	4.69
593	NYSE	MSM	Mon, Apr 4, 1994	4.82	4.82	4.69	4.75
592	NYSE	MSM	Thu, Mar 31, 1994	4.75	4.75	4.75	4.75
591	NYSE	MSM	Wed, Mar 30, 1994	4.82	4.82	4.82	4.82
590	NYSE	MSM	Tue, Mar 29, 1994	4.89	4.89	4.82	4.89
589	NYSE	MSM	Mon, Mar 28, 1994	4.89	4.89	4.89	4.89
588	NYSE	MSM	Thu, Mar 24, 1994	4.89	4.89	4.89	4.89
587	NYSE	MSM	Wed, Mar 23, 1994	4.89	4.96	4.89	4.96
586	NYSE	MSM	Tue, Mar 22, 1994	4.82	4.89	4.82	4.89
585	NYSE	MSM	Mon, Mar 21, 1994	4.82	4.82	4.82	4.82
584	NYSE	MSM	Fri, Mar 18, 1994	4.82	4.82	4.82	4.82
583	NYSE	MSM	Thu, Mar 17, 1994	4.75	4.75	4.69	4.75
582	NYSE	MSM	Wed, Mar 16, 1994	4.82	4.82	4.69	4.82
581	NYSE	MSM	Tue, Mar 15, 1994	4.82	4.82	4.82	4.82
580	NYSE	MSM	Mon, Mar 14, 1994	4.75	4.82	4.75	4.82
579	NYSE	MSM	Fri, Mar 11, 1994	4.82	4.82	4.75	4.75
578	NYSE	MSM	Thu, Mar 10, 1994	4.89	4.89	4.82	4.82
577	NYSE	MSM	Tue, Mar 8, 1994	4.89	4.89	4.89	4.89
576	NYSE	MSM	Mon, Mar 7, 1994	4.89	4.96	4.89	4.96
575	NYSE	MSM	Fri, Mar 4, 1994	4.89	4.89	4.89	4.89
574	NYSE	MSM	Thu, Mar 3, 1994	4.96	4.96	4.89	4.89
573	NYSE	MSM	Wed, Mar 2, 1994	4.96	5.03	4.96	4.96
572	NYSE	MSM	Tue, Mar 1, 1994	5.10	5.10	5.03	5.03
571	NYSE	MSM	Mon, Feb 28, 1994	5.10	5.10	5.03	5.10
570	NYSE	MSM	Fri, Feb 25, 1994	5.10	5.10	4.96	5.10
569	NYSE	MSM	Thu, Feb 24, 1994	5.03	5.10	5.03	5.10
568	NYSE	MSM	Wed, Feb 23, 1994	4.96	4.96	4.96	4.96
567	NYSE	MSM	Tue, Feb 22, 1994	5.10	5.10	5.03	5.03
566	NYSE	MSM	Fri, Feb 18, 1994	5.10	5.10	5.10	5.10
565	NYSE	MSM	Thu, Feb 17, 1994	5.10	5.10	5.10	5.10
564	NYSE	MSM	Wed, Feb 16, 1994	5.10	5.17	5.10	5.17
563	NYSE	MSM	Tue, Feb 15, 1994	5.03	5.10	5.03	5.10
562	NYSE	MSM	Mon, Feb 14, 1994	5.24	5.24	5.03	5.03
561	NYSE	MSM	Fri, Feb 11, 1994	5.44	5.44	5.38	5.38
560	NYSE	MSM	Thu, Feb 10, 1994	5.44	5.44	5.44	5.44
559	NYSE	MSM	Wed, Feb 9, 1994	5.58	5.58	5.51	5.51
558	NYSE	MSM	Tue, Feb 8, 1994	5.51	5.58	5.51	5.58
557	NYSE	MSM	Mon, Feb 7, 1994	5.44	5.51	5.38	5.51
556	NYSE	MSM	Fri, Feb 4, 1994	5.51	5.58	5.44	5.44
555	NYSE	MSM	Thu, Feb 3, 1994	5.51	5.51	5.51	5.51
554	NYSE	MSM	Wed, Feb 2, 1994	5.51	5.51	5.51	5.51
553	NYSE	MSM	Tue, Feb 1, 1994	5.65	5.65	5.51	5.51
552	NYSE	MSM	Mon, Jan 31, 1994	5.58	5.58	5.58	5.58
551	NYSE	MSM	Fri, Jan 28, 1994	5.58	5.58	5.51	5.58
550	NYSE	MSM	Thu, Jan 27, 1994	5.44	5.51	5.44	5.51
549	NYSE	MSM	Wed, Jan 26, 1994	5.44	5.44	5.44	5.44
548	NYSE	MSM	Tue, Jan 25, 1994	5.51	5.58	5.44	5.44
547	NYSE	MSM	Mon, Jan 24, 1994	5.58	5.65	5.51	5.51
546	NYSE	MSM	Fri, Jan 21, 1994	5.65	5.65	5.51	5.58
545	NYSE	MSM	Thu, Jan 20, 1994	5.65	5.65	5.51	5.58
544	NYSE	MSM	Wed, Jan 19, 1994	5.72	5.72	5.65	5.65
543	NYSE	MSM	Tue, Jan 18, 1994	5.58	5.72	5.58	5.72
542	NYSE	MSM	Mon, Jan 17, 1994	5.58	5.65	5.58	5.65
541	NYSE	MSM	Fri, Jan 14, 1994	5.65	5.65	5.58	5.58
540	NYSE	MSM	Thu, Jan 13, 1994	5.72	5.72	5.58	5.58
539	NYSE	MSM	Wed, Jan 12, 1994	5.58	5.72	5.58	5.72
538	NYSE	MSM	Tue, Jan 11, 1994	5.58	5.72	5.58	5.65
537	NYSE	MSM	Mon, Jan 10, 1994	5.65	5.65	5.58	5.65
536	NYSE	MSM	Fri, Jan 7, 1994	5.51	5.72	5.51	5.72
535	NYSE	MSM	Thu, Jan 6, 1994	5.51	5.51	5.51	5.51
534	NYSE	MSM	Wed, Jan 5, 1994	5.31	5.51	5.31	5.51
533	NYSE	MSM	Tue, Jan 4, 1994	5.24	5.24	5.24	5.24
532	NYSE	MSM	Mon, Jan 3, 1994	5.24	5.24	5.24	5.24
531	NYSE	MSM	Fri, Dec 31, 1993	5.38	5.44	5.31	5.31
530	NYSE	MSM	Thu, Dec 30, 1993	5.38	5.44	5.31	5.31
529	NYSE	MSM	Wed, Dec 29, 1993	5.44	5.44	5.44	5.44
528	NYSE	MSM	Tue, Dec 28, 1993	5.44	5.44	5.44	5.44
527	NYSE	MSM	Mon, Dec 27, 1993	5.44	5.44	5.38	5.38
526	NYSE	MSM	Thu, Dec 23, 1993	5.38	5.38	5.38	5.38
525	NYSE	MSM	Wed, Dec 22, 1993	5.38	5.38	5.38	5.38
524	NYSE	MSM	Tue, Dec 21, 1993	5.51	5.51	5.38	5.38
523	NYSE	MSM	Mon, Dec 20, 1993	5.51	5.58	5.51	5.51
522	NYSE	MSM	Fri, Dec 17, 1993	5.51	5.51	5.51	5.51
521	NYSE	MSM	Thu, Dec 16, 1993	5.44	5.51	5.44	5.51
520	NYSE	MSM	Wed, Dec 15, 1993	5.44	5.44	5.44	5.44
519	NYSE	MSM	Tue, Dec 14, 1993	5.51	5.58	5.51	5.51
518	NYSE	MSM	Mon, Dec 13, 1993	5.51	5.51	5.51	5.51
517	NYSE	MSM	Fri, Dec 10, 1993	5.51	5.58	5.51	5.51
516	NYSE	MSM	Thu, Dec 9, 1993	5.51	5.58	5.51	5.51
515	NYSE	MSM	Wed, Dec 8, 1993	5.58	5.65	5.51	5.58
514	NYSE	MSM	Tue, Dec 7, 1993	5.58	5.58	5.51	5.58
513	NYSE	MSM	Mon, Dec 6, 1993	5.58	5.58	5.51	5.58
512	NYSE	MSM	Fri, Dec 3, 1993	5.51	5.58	5.51	5.58
511	NYSE	MSM	Thu, Dec 2, 1993	5.51	5.51	5.51	5.51
510	NYSE	MSM	Wed, Dec 1, 1993	5.51	5.51	5.44	5.44
509	NYSE	MSM	Tue, Nov 30, 1993	5.51	5.51	5.44	5.44
508	NYSE	MSM	Mon, Nov 29, 1993	5.51	5.72	5.51	5.58
507	NYSE	MSM	Fri, Nov 26, 1993	5.24	5.24	5.24	5.24
506	NYSE	MSM	Wed, Nov 24, 1993	5.24	5.24	5.24	5.24
505	NYSE	MSM	Tue, Nov 23, 1993	5.17	5.24	5.17	5.24
504	NYSE	MSM	Mon, Nov 22, 1993	5.17	5.24	5.17	5.17
503	NYSE	MSM	Fri, Nov 19, 1993	5.24	5.24	5.17	5.24
502	NYSE	MSM	Thu, Nov 18, 1993	5.24	5.31	5.24	5.24
501	NYSE	MSM	Wed, Nov 17, 1993	5.44	5.44	5.31	5.31
500	NYSE	MSM	Tue, Nov 16, 1993	5.44	5.44	5.38	5.44
499	NYSE	MSM	Mon, Nov 15, 1993	5.38	5.38	5.38	5.38
498	NYSE	MSM	Fri, Nov 12, 1993	5.38	5.38	5.31	5.31
497	NYSE	MSM	Thu, Nov 11, 1993	5.38	5.38	5.31	5.31
496	NYSE	MSM	Wed, Nov 10, 1993	5.24	5.38	5.24	5.38
495	NYSE	MSM	Tue, Nov 9, 1993	5.03	5.17	5.03	5.17
494	NYSE	MSM	Mon, Nov 8, 1993	5.10	5.10	5.10	5.10
493	NYSE	MSM	Fri, Nov 5, 1993	5.03	5.03	5.03	5.03
492	NYSE	MSM	Thu, Nov 4, 1993	5.10	5.10	4.89	5.03
491	NYSE	MSM	Wed, Nov 3, 1993	5.31	5.38	5.17	5.17
490	NYSE	MSM	Tue, Nov 2, 1993	5.44	5.44	5.31	5.31
489	NYSE	MSM	Mon, Nov 1, 1993	5.31	5.38	5.31	5.38
488	NYSE	MSM	Fri, Oct 29, 1993	5.31	5.44	5.31	5.31
487	NYSE	MSM	Thu, Oct 28, 1993	5.38	5.38	5.31	5.38
486	NYSE	MSM	Wed, Oct 27, 1993	5.44	5.44	5.38	5.38
485	NYSE	MSM	Mon, Oct 25, 1993	5.44	5.44	5.44	5.44
484	NYSE	MSM	Fri, Oct 22, 1993	5.65	5.65	5.44	5.44
483	NYSE	MSM	Thu, Oct 21, 1993	5.58	5.65	5.58	5.58
482	NYSE	MSM	Wed, Oct 20, 1993	5.58	5.58	5.58	5.58
481	NYSE	MSM	Tue, Oct 19, 1993	5.65	5.65	5.65	5.65
480	NYSE	MSM	Mon, Oct 18, 1993	5.72	5.72	5.72	5.72
479	NYSE	MSM	Fri, Oct 15, 1993	5.65	5.65	5.65	5.65
478	NYSE	MSM	Thu, Oct 14, 1993	5.65	5.65	5.58	5.58
477	NYSE	MSM	Wed, Oct 13, 1993	5.58	5.58	5.58	5.58
476	NYSE	MSM	Tue, Oct 12, 1993	5.72	5.72	5.65	5.65
475	NYSE	MSM	Mon, Oct 11, 1993	5.72	5.72	5.72	5.72
474	NYSE	MSM	Fri, Oct 8, 1993	5.51	5.65	5.51	5.65
473	NYSE	MSM	Thu, Oct 7, 1993	6.01	6.01	6.01	6.01
472	NYSE	MSM	Wed, Oct 6, 1993	6.15	6.15	5.86	6.01
471	NYSE	MSM	Tue, Oct 5, 1993	6.01	6.08	6.01	6.08
470	NYSE	MSM	Mon, Oct 4, 1993	6.08	6.08	5.93	5.93
469	NYSE	MSM	Fri, Oct 1, 1993	6.01	6.01	6.01	6.01
468	NYSE	MSM	Thu, Sep 30, 1993	6.01	6.08	6.01	6.08
467	NYSE	MSM	Wed, Sep 29, 1993	5.93	6.01	5.86	5.93
466	NYSE	MSM	Tue, Sep 28, 1993	6.01	6.08	5.86	5.86
465	NYSE	MSM	Fri, Sep 24, 1993	5.86	5.93	5.86	5.86
464	NYSE	MSM	Thu, Sep 23, 1993	6.01	6.01	5.93	5.93
463	NYSE	MSM	Wed, Sep 22, 1993	5.86	5.93	5.86	5.93
462	NYSE	MSM	Tue, Sep 21, 1993	5.86	5.86	5.86	5.86
461	NYSE	MSM	Mon, Sep 20, 1993	5.93	5.93	5.93	5.93
460	NYSE	MSM	Fri, Sep 17, 1993	5.86	5.93	5.79	5.86
459	NYSE	MSM	Thu, Sep 16, 1993	5.93	5.93	5.86	5.86
458	NYSE	MSM	Wed, Sep 15, 1993	5.93	6.01	5.93	6.01
457	NYSE	MSM	Tue, Sep 14, 1993	6.01	6.01	5.93	5.93
456	NYSE	MSM	Mon, Sep 13, 1993	6.01	6.01	5.93	5.93
455	NYSE	MSM	Fri, Sep 10, 1993	5.86	5.93	5.86	5.93
454	NYSE	MSM	Thu, Sep 9, 1993	5.93	5.93	5.72	5.93
453	NYSE	MSM	Wed, Sep 8, 1993	6.51	6.51	5.86	6.01
452	NYSE	MSM	Tue, Sep 7, 1993	6.51	6.58	6.51	6.58
451	NYSE	MSM	Fri, Sep 3, 1993	6.37	6.44	6.37	6.44
450	NYSE	MSM	Thu, Sep 2, 1993	6.51	6.51	6.37	6.37
449	NYSE	MSM	Wed, Sep 1, 1993	6.51	6.58	6.51	6.58
448	NYSE	MSM	Tue, Aug 31, 1993	6.15	6.51	6.15	6.51
447	NYSE	MSM	Mon, Aug 30, 1993	6.08	6.15	6.01	6.15
446	NYSE	MSM	Fri, Aug 27, 1993	6.15	6.29	6.15	6.15
445	NYSE	MSM	Thu, Aug 26, 1993	6.29	6.37	6.22	6.22
444	NYSE	MSM	Wed, Aug 25, 1993	6.37	6.37	6.29	6.37
443	NYSE	MSM	Tue, Aug 24, 1993	6.44	6.51	6.29	6.29
442	NYSE	MSM	Mon, Aug 23, 1993	6.15	6.37	6.15	6.37
441	NYSE	MSM	Fri, Aug 20, 1993	5.93	6.08	5.93	6.08
440	NYSE	MSM	Thu, Aug 19, 1993	6.15	6.15	6.01	6.01
439	NYSE	MSM	Wed, Aug 18, 1993	6.01	6.08	5.93	6.08
438	NYSE	MSM	Tue, Aug 17, 1993	5.93	6.01	5.93	5.93
437	NYSE	MSM	Mon, Aug 16, 1993	5.86	6.01	5.86	6.01
436	NYSE	MSM	Fri, Aug 13, 1993	6.01	6.01	5.86	5.86
435	NYSE	MSM	Thu, Aug 12, 1993	6.01	6.01	6.01	6.01
434	NYSE	MSM	Wed, Aug 11, 1993	5.86	6.01	5.79	6.01
433	NYSE	MSM	Tue, Aug 10, 1993	6.15	6.15	5.93	5.93
432	NYSE	MSM	Mon, Aug 9, 1993	5.79	6.08	5.79	6.08
431	NYSE	MSM	Fri, Aug 6, 1993	5.86	5.86	5.86	5.86
430	NYSE	MSM	Thu, Aug 5, 1993	5.86	5.86	5.79	5.79
429	NYSE	MSM	Wed, Aug 4, 1993	5.93	5.93	5.79	5.79
428	NYSE	MSM	Tue, Aug 3, 1993	5.86	5.86	5.86	5.86
427	NYSE	MSM	Mon, Aug 2, 1993	5.93	5.93	5.93	5.93
426	NYSE	MSM	Fri, Jul 30, 1993	6.01	6.01	5.79	5.86
425	NYSE	MSM	Thu, Jul 29, 1993	5.93	6.01	5.93	6.01
424	NYSE	MSM	Wed, Jul 28, 1993	6.01	6.01	5.93	5.93
423	NYSE	MSM	Tue, Jul 27, 1993	5.93	6.01	5.86	5.93
422	NYSE	MSM	Mon, Jul 26, 1993	5.86	5.93	5.86	5.93
421	NYSE	MSM	Fri, Jul 23, 1993	5.79	5.86	5.79	5.79
420	NYSE	MSM	Thu, Jul 22, 1993	5.93	5.93	5.79	5.79
419	NYSE	MSM	Wed, Jul 21, 1993	5.86	5.86	5.86	5.86
418	NYSE	MSM	Tue, Jul 20, 1993	5.79	5.93	5.72	5.93
417	NYSE	MSM	Mon, Jul 19, 1993	5.79	5.79	5.79	5.79
416	NYSE	MSM	Fri, Jul 16, 1993	5.79	5.79	5.79	5.79
415	NYSE	MSM	Wed, Jul 14, 1993	5.79	5.93	5.79	5.79
414	NYSE	MSM	Tue, Jul 13, 1993	5.72	5.79	5.64	5.72
413	NYSE	MSM	Mon, Jul 12, 1993	5.64	5.64	5.64	5.64
412	NYSE	MSM	Fri, Jul 9, 1993	5.64	5.72	5.57	5.64
411	NYSE	MSM	Thu, Jul 8, 1993	5.57	5.64	5.50	5.64
410	NYSE	MSM	Wed, Jul 7, 1993	5.64	5.64	5.64	5.64
409	NYSE	MSM	Tue, Jul 6, 1993	5.57	5.64	5.57	5.64
408	NYSE	MSM	Fri, Jul 2, 1993	5.64	5.64	5.57	5.57
407	NYSE	MSM	Thu, Jul 1, 1993	5.64	5.72	5.57	5.72
406	NYSE	MSM	Wed, Jun 30, 1993	5.64	5.64	5.64	5.64
405	NYSE	MSM	Tue, Jun 29, 1993	5.57	5.64	5.50	5.64
404	NYSE	MSM	Mon, Jun 28, 1993	5.43	5.50	5.43	5.50
403	NYSE	MSM	Fri, Jun 25, 1993	5.21	5.43	5.21	5.35
402	NYSE	MSM	Thu, Jun 24, 1993	5.14	5.14	5.14	5.14
401	NYSE	MSM	Wed, Jun 23, 1993	5.06	5.14	5.06	5.14
400	NYSE	MSM	Tue, Jun 22, 1993	5.06	5.14	5.06	5.14
399	NYSE	MSM	Mon, Jun 21, 1993	5.06	5.06	5.06	5.06
398	NYSE	MSM	Thu, Jun 17, 1993	5.06	5.06	5.06	5.06
397	NYSE	MSM	Wed, Jun 16, 1993	5.06	5.06	5.06	5.06
396	NYSE	MSM	Tue, Jun 15, 1993	5.14	5.14	5.06	5.14
395	NYSE	MSM	Mon, Jun 14, 1993	5.14	5.14	5.06	5.06
394	NYSE	MSM	Fri, Jun 11, 1993	4.99	5.06	4.99	5.06
393	NYSE	MSM	Thu, Jun 10, 1993	5.14	5.14	5.06	5.06
392	NYSE	MSM	Wed, Jun 9, 1993	5.21	5.21	5.21	5.21
391	NYSE	MSM	Tue, Jun 8, 1993	5.28	5.28	5.21	5.21
390	NYSE	MSM	Mon, Jun 7, 1993	5.35	5.35	5.21	5.35
389	NYSE	MSM	Fri, Jun 4, 1993	5.21	5.35	5.21	5.35
388	NYSE	MSM	Thu, Jun 3, 1993	5.21	5.21	5.21	5.21
387	NYSE	MSM	Wed, Jun 2, 1993	5.35	5.35	5.21	5.21
386	NYSE	MSM	Tue, Jun 1, 1993	5.28	5.35	5.28	5.35
385	NYSE	MSM	Fri, May 28, 1993	5.28	5.35	5.28	5.35
384	NYSE	MSM	Thu, May 27, 1993	5.21	5.28	5.21	5.28
383	NYSE	MSM	Wed, May 26, 1993	5.21	5.28	5.21	5.21
382	NYSE	MSM	Tue, May 25, 1993	5.28	5.28	5.28	5.28
381	NYSE	MSM	Mon, May 24, 1993	5.35	5.35	5.21	5.28
380	NYSE	MSM	Fri, May 21, 1993	5.57	5.57	5.43	5.43
379	NYSE	MSM	Thu, May 20, 1993	5.57	5.64	5.57	5.57
378	NYSE	MSM	Wed, May 19, 1993	5.72	5.72	5.57	5.57
377	NYSE	MSM	Tue, May 18, 1993	5.64	5.64	5.64	5.64
376	NYSE	MSM	Mon, May 17, 1993	5.64	5.64	5.64	5.64
375	NYSE	MSM	Fri, May 14, 1993	5.64	5.72	5.64	5.64
374	NYSE	MSM	Thu, May 13, 1993	5.86	5.93	5.64	5.72
373	NYSE	MSM	Wed, May 12, 1993	5.64	5.93	5.64	5.79
372	NYSE	MSM	Tue, May 11, 1993	5.57	5.57	5.50	5.57
371	NYSE	MSM	Mon, May 10, 1993	5.50	5.57	5.50	5.57
370	NYSE	MSM	Fri, May 7, 1993	5.43	5.50	5.43	5.50
369	NYSE	MSM	Thu, May 6, 1993	5.50	5.50	5.50	5.50
368	NYSE	MSM	Wed, May 5, 1993	5.43	5.43	5.35	5.43
367	NYSE	MSM	Tue, May 4, 1993	5.43	5.43	5.35	5.35
366	NYSE	MSM	Mon, May 3, 1993	5.35	5.43	5.21	5.35
365	NYSE	MSM	Fri, Apr 30, 1993	5.28	5.35	5.28	5.28
364	NYSE	MSM	Thu, Apr 29, 1993	5.28	5.35	5.28	5.35
363	NYSE	MSM	Wed, Apr 28, 1993	5.28	5.28	5.21	5.28
362	NYSE	MSM	Tue, Apr 27, 1993	5.35	5.35	5.14	5.28
361	NYSE	MSM	Mon, Apr 26, 1993	5.28	5.28	5.28	5.28
360	NYSE	MSM	Fri, Apr 23, 1993	5.21	5.21	5.21	5.21
359	NYSE	MSM	Thu, Apr 22, 1993	5.28	5.28	5.28	5.28
358	NYSE	MSM	Wed, Apr 21, 1993	5.35	5.35	5.28	5.28
357	NYSE	MSM	Tue, Apr 20, 1993	5.35	5.50	5.35	5.43
356	NYSE	MSM	Mon, Apr 19, 1993	5.28	5.35	5.28	5.28
355	NYSE	MSM	Fri, Apr 16, 1993	5.28	5.28	5.28	5.28
354	NYSE	MSM	Thu, Apr 15, 1993	5.43	5.43	5.28	5.35
353	NYSE	MSM	Wed, Apr 14, 1993	5.57	5.57	5.43	5.43
352	NYSE	MSM	Tue, Apr 13, 1993	5.35	5.57	5.28	5.57
351	NYSE	MSM	Mon, Apr 12, 1993	5.35	5.35	5.28	5.28
350	NYSE	MSM	Thu, Apr 8, 1993	5.28	5.28	5.28	5.28
349	NYSE	MSM	Wed, Apr 7, 1993	5.35	5.35	5.28	5.28
348	NYSE	MSM	Mon, Apr 5, 1993	5.28	5.35	5.28	5.35
347	NYSE	MSM	Fri, Apr 2, 1993	5.35	5.35	5.35	5.35
346	NYSE	MSM	Thu, Apr 1, 1993	5.43	5.43	5.28	5.28
345	NYSE	MSM	Wed, Mar 31, 1993	5.43	5.50	5.43	5.43
344	NYSE	MSM	Tue, Mar 30, 1993	5.35	5.43	5.35	5.35
343	NYSE	MSM	Mon, Mar 29, 1993	5.35	5.35	5.35	5.35
342	NYSE	MSM	Fri, Mar 26, 1993	5.50	5.50	5.35	5.43
341	NYSE	MSM	Thu, Mar 25, 1993	5.43	5.50	5.43	5.50
340	NYSE	MSM	Wed, Mar 24, 1993	5.43	5.43	5.43	5.43
339	NYSE	MSM	Tue, Mar 23, 1993	5.43	5.50	5.35	5.43
338	NYSE	MSM	Mon, Mar 22, 1993	5.21	5.43	5.21	5.35
337	NYSE	MSM	Fri, Mar 19, 1993	5.28	5.35	5.21	5.28
336	NYSE	MSM	Thu, Mar 18, 1993	5.21	5.21	5.21	5.21
335	NYSE	MSM	Wed, Mar 17, 1993	5.21	5.21	5.21	5.21
334	NYSE	MSM	Tue, Mar 16, 1993	5.21	5.21	5.21	5.21
333	NYSE	MSM	Mon, Mar 15, 1993	5.28	5.28	5.21	5.21
332	NYSE	MSM	Fri, Mar 12, 1993	5.21	5.21	5.21	5.21
331	NYSE	MSM	Thu, Mar 11, 1993	5.21	5.21	5.21	5.21
330	NYSE	MSM	Wed, Mar 10, 1993	5.35	5.35	5.14	5.21
329	NYSE	MSM	Tue, Mar 9, 1993	5.35	5.43	5.35	5.35
328	NYSE	MSM	Mon, Mar 8, 1993	5.43	5.43	5.28	5.28
327	NYSE	MSM	Fri, Mar 5, 1993	5.43	5.43	5.35	5.43
326	NYSE	MSM	Thu, Mar 4, 1993	5.35	5.35	5.21	5.35
325	NYSE	MSM	Wed, Mar 3, 1993	4.92	5.21	4.92	5.21
324	NYSE	MSM	Tue, Mar 2, 1993	4.78	4.78	4.78	4.78
323	NYSE	MSM	Mon, Mar 1, 1993	4.78	4.78	4.78	4.78
322	NYSE	MSM	Fri, Feb 26, 1993	4.70	4.70	4.70	4.70
321	NYSE	MSM	Thu, Feb 25, 1993	4.63	4.70	4.63	4.70
320	NYSE	MSM	Wed, Feb 24, 1993	4.63	4.63	4.56	4.63
319	NYSE	MSM	Tue, Feb 23, 1993	4.92	4.92	4.63	4.63
318	NYSE	MSM	Mon, Feb 22, 1993	4.92	4.92	4.92	4.92
317	NYSE	MSM	Fri, Feb 19, 1993	4.99	4.99	4.99	4.99
316	NYSE	MSM	Thu, Feb 18, 1993	5.06	5.14	4.99	4.99
315	NYSE	MSM	Wed, Feb 17, 1993	4.99	4.99	4.92	4.99
314	NYSE	MSM	Tue, Feb 16, 1993	5.06	5.06	4.99	4.99
313	NYSE	MSM	Fri, Feb 12, 1993	5.35	5.35	5.14	5.14
312	NYSE	MSM	Thu, Feb 11, 1993	5.43	5.43	5.28	5.35
311	NYSE	MSM	Wed, Feb 10, 1993	5.50	5.57	5.28	5.35
310	NYSE	MSM	Tue, Feb 9, 1993	4.92	5.50	4.92	5.28
309	NYSE	MSM	Mon, Feb 8, 1993	4.85	4.99	4.78	4.99
308	NYSE	MSM	Fri, Feb 5, 1993	4.78	4.85	4.78	4.85
307	NYSE	MSM	Thu, Feb 4, 1993	4.70	4.78	4.70	4.70
306	NYSE	MSM	Wed, Feb 3, 1993	4.63	4.70	4.56	4.70
305	NYSE	MSM	Tue, Feb 2, 1993	4.56	4.63	4.49	4.63
304	NYSE	MSM	Mon, Feb 1, 1993	4.49	4.56	4.41	4.56
303	NYSE	MSM	Fri, Jan 29, 1993	4.41	4.41	4.34	4.41
302	NYSE	MSM	Thu, Jan 28, 1993	4.41	4.41	4.41	4.41
301	NYSE	MSM	Wed, Jan 27, 1993	4.49	4.49	4.41	4.41
300	NYSE	MSM	Tue, Jan 26, 1993	4.49	4.49	4.49	4.49
299	NYSE	MSM	Mon, Jan 25, 1993	4.49	4.49	4.41	4.41
298	NYSE	MSM	Fri, Jan 22, 1993	4.34	4.41	4.34	4.41
297	NYSE	MSM	Thu, Jan 21, 1993	4.56	4.56	4.34	4.34
296	NYSE	MSM	Wed, Jan 20, 1993	4.56	4.56	4.56	4.56
295	NYSE	MSM	Tue, Jan 19, 1993	4.63	4.63	4.56	4.56
294	NYSE	MSM	Mon, Jan 18, 1993	4.63	4.63	4.56	4.63
293	NYSE	MSM	Fri, Jan 15, 1993	4.63	4.70	4.56	4.56
292	NYSE	MSM	Thu, Jan 14, 1993	4.41	4.56	4.41	4.49
291	NYSE	MSM	Wed, Jan 13, 1993	4.34	4.34	4.34	4.34
290	NYSE	MSM	Tue, Jan 12, 1993	4.34	4.34	4.34	4.34
289	NYSE	MSM	Mon, Jan 11, 1993	4.34	4.49	4.34	4.41
288	NYSE	MSM	Fri, Jan 8, 1993	4.27	4.34	4.27	4.27
287	NYSE	MSM	Thu, Jan 7, 1993	4.20	4.27	4.20	4.20
286	NYSE	MSM	Wed, Jan 6, 1993	4.20	4.20	4.20	4.20
285	NYSE	MSM	Tue, Jan 5, 1993	4.05	4.20	4.05	4.20
284	NYSE	MSM	Mon, Jan 4, 1993	4.05	4.20	4.05	4.12
283	NYSE	MSM	Thu, Dec 31, 1992	4.05	4.12	4.05	4.05
282	NYSE	MSM	Wed, Dec 30, 1992	4.12	4.12	4.05	4.12
281	NYSE	MSM	Tue, Dec 29, 1992	4.05	4.05	4.05	4.05
280	NYSE	MSM	Mon, Dec 28, 1992	4.05	4.05	4.05	4.05
279	NYSE	MSM	Wed, Dec 23, 1992	4.05	4.12	3.98	4.05
278	NYSE	MSM	Tue, Dec 22, 1992	4.05	4.05	3.98	4.05
277	NYSE	MSM	Mon, Dec 21, 1992	4.12	4.12	4.05	4.05
276	NYSE	MSM	Fri, Dec 18, 1992	3.98	4.12	3.98	4.12
275	NYSE	MSM	Thu, Dec 17, 1992	3.98	3.98	3.98	3.98
274	NYSE	MSM	Wed, Dec 16, 1992	4.12	4.12	3.98	3.98
273	NYSE	MSM	Tue, Dec 15, 1992	4.12	4.20	4.12	4.12
272	NYSE	MSM	Mon, Dec 14, 1992	4.20	4.20	4.12	4.12
271	NYSE	MSM	Fri, Dec 11, 1992	4.12	4.12	4.12	4.12
270	NYSE	MSM	Thu, Dec 10, 1992	4.12	4.20	4.12	4.12
269	NYSE	MSM	Wed, Dec 9, 1992	4.20	4.20	4.20	4.20
268	NYSE	MSM	Tue, Dec 8, 1992	4.27	4.34	4.20	4.20
267	NYSE	MSM	Mon, Dec 7, 1992	4.20	4.34	4.20	4.27
266	NYSE	MSM	Fri, Dec 4, 1992	4.12	4.12	4.12	4.12
265	NYSE	MSM	Thu, Dec 3, 1992	4.12	4.12	4.05	4.05
264	NYSE	MSM	Wed, Dec 2, 1992	4.12	4.12	4.05	4.05
263	NYSE	MSM	Tue, Dec 1, 1992	4.20	4.20	4.12	4.12
262	NYSE	MSM	Mon, Nov 30, 1992	4.12	4.20	4.12	4.20
261	NYSE	MSM	Fri, Nov 27, 1992	4.12	4.12	4.05	4.05
260	NYSE	MSM	Wed, Nov 25, 1992	3.98	4.12	3.98	4.05
259	NYSE	MSM	Tue, Nov 24, 1992	3.91	3.98	3.91	3.98
258	NYSE	MSM	Mon, Nov 23, 1992	3.91	4.05	3.91	3.91
257	NYSE	MSM	Fri, Nov 20, 1992	4.20	4.27	4.12	4.12
256	NYSE	MSM	Thu, Nov 19, 1992	4.20	4.27	4.20	4.27
255	NYSE	MSM	Wed, Nov 18, 1992	4.27	4.34	4.27	4.27
254	NYSE	MSM	Tue, Nov 17, 1992	4.20	4.20	4.20	4.20
253	NYSE	MSM	Mon, Nov 16, 1992	4.12	4.27	4.12	4.27
252	NYSE	MSM	Fri, Nov 13, 1992	3.98	4.12	3.98	4.12
251	NYSE	MSM	Thu, Nov 12, 1992	3.98	4.05	3.98	4.05
250	NYSE	MSM	Wed, Nov 11, 1992	4.05	4.20	3.98	3.98
249	NYSE	MSM	Tue, Nov 10, 1992	3.98	4.05	3.98	4.05
248	NYSE	MSM	Mon, Nov 9, 1992	3.98	4.12	3.98	3.98
247	NYSE	MSM	Fri, Nov 6, 1992	4.05	4.05	3.91	3.91
246	NYSE	MSM	Thu, Nov 5, 1992	3.98	3.98	3.98	3.98
245	NYSE	MSM	Wed, Nov 4, 1992	4.05	4.05	3.98	3.98
244	NYSE	MSM	Tue, Nov 3, 1992	4.05	4.05	4.05	4.05
243	NYSE	MSM	Mon, Nov 2, 1992	4.05	4.05	3.98	3.98
242	NYSE	MSM	Fri, Oct 30, 1992	3.98	3.98	3.98	3.98
241	NYSE	MSM	Wed, Oct 28, 1992	3.98	4.05	3.98	4.05
240	NYSE	MSM	Tue, Oct 27, 1992	3.98	3.98	3.98	3.98
239	NYSE	MSM	Mon, Oct 26, 1992	3.98	4.05	3.98	4.05
238	NYSE	MSM	Fri, Oct 23, 1992	3.98	4.05	3.91	3.98
237	NYSE	MSM	Thu, Oct 22, 1992	3.83	3.91	3.83	3.91
236	NYSE	MSM	Wed, Oct 21, 1992	3.91	3.91	3.83	3.83
235	NYSE	MSM	Thu, Oct 15, 1992	4.05	4.05	3.98	3.98
234	NYSE	MSM	Wed, Oct 14, 1992	4.05	4.05	3.98	3.98
233	NYSE	MSM	Tue, Oct 13, 1992	3.98	3.98	3.98	3.98
232	NYSE	MSM	Mon, Oct 12, 1992	3.91	3.91	3.91	3.91
231	NYSE	MSM	Fri, Oct 9, 1992	3.91	3.91	3.91	3.91
230	NYSE	MSM	Thu, Oct 8, 1992	3.91	3.91	3.91	3.91
229	NYSE	MSM	Wed, Oct 7, 1992	3.91	3.91	3.83	3.83
228	NYSE	MSM	Tue, Oct 6, 1992	3.76	3.91	3.76	3.91
227	NYSE	MSM	Mon, Oct 5, 1992	4.18	4.18	4.18	4.18
226	NYSE	MSM	Thu, Oct 1, 1992	4.25	4.25	4.18	4.18
225	NYSE	MSM	Wed, Sep 30, 1992	4.25	4.25	4.25	4.25
224	NYSE	MSM	Tue, Sep 29, 1992	4.25	4.25	4.25	4.25
223	NYSE	MSM	Mon, Sep 28, 1992	4.25	4.25	4.25	4.25
222	NYSE	MSM	Fri, Sep 25, 1992	4.48	4.48	4.25	4.33
221	NYSE	MSM	Thu, Sep 24, 1992	4.56	4.56	4.48	4.48
220	NYSE	MSM	Wed, Sep 23, 1992	4.56	4.56	4.48	4.56
219	NYSE	MSM	Tue, Sep 22, 1992	4.71	4.71	4.56	4.56
218	NYSE	MSM	Mon, Sep 21, 1992	4.71	4.71	4.71	4.71
217	NYSE	MSM	Fri, Sep 18, 1992	4.71	4.71	4.63	4.63
216	NYSE	MSM	Thu, Sep 17, 1992	4.71	4.71	4.56	4.63
215	NYSE	MSM	Wed, Sep 16, 1992	4.71	4.71	4.63	4.63
214	NYSE	MSM	Tue, Sep 15, 1992	4.79	4.79	4.71	4.71
213	NYSE	MSM	Mon, Sep 14, 1992	4.63	4.79	4.63	4.79
212	NYSE	MSM	Fri, Sep 11, 1992	4.71	4.71	4.63	4.63
211	NYSE	MSM	Thu, Sep 10, 1992	4.79	4.79	4.71	4.79
210	NYSE	MSM	Wed, Sep 9, 1992	4.86	4.94	4.79	4.79
209	NYSE	MSM	Tue, Sep 8, 1992	4.56	4.63	4.56	4.63
208	NYSE	MSM	Fri, Sep 4, 1992	4.56	4.56	4.56	4.56
207	NYSE	MSM	Thu, Sep 3, 1992	4.56	4.56	4.48	4.48
206	NYSE	MSM	Wed, Sep 2, 1992	4.63	4.71	4.56	4.56
205	NYSE	MSM	Tue, Sep 1, 1992	4.41	4.71	4.41	4.56
204	NYSE	MSM	Mon, Aug 31, 1992	4.41	4.41	4.41	4.41
203	NYSE	MSM	Fri, Aug 28, 1992	4.10	4.33	4.10	4.33
202	NYSE	MSM	Thu, Aug 27, 1992	4.10	4.10	4.10	4.10
201	NYSE	MSM	Wed, Aug 26, 1992	4.10	4.10	4.10	4.10
200	NYSE	MSM	Tue, Aug 25, 1992	4.18	4.18	4.03	4.10
199	NYSE	MSM	Mon, Aug 24, 1992	4.33	4.33	4.18	4.18
198	NYSE	MSM	Fri, Aug 21, 1992	4.41	4.41	4.41	4.41
197	NYSE	MSM	Wed, Aug 19, 1992	4.41	4.41	4.41	4.41
196	NYSE	MSM	Mon, Aug 17, 1992	4.56	4.56	4.41	4.48
195	NYSE	MSM	Fri, Aug 14, 1992	4.56	4.56	4.56	4.56
194	NYSE	MSM	Wed, Aug 12, 1992	4.48	4.48	4.48	4.48
193	NYSE	MSM	Tue, Aug 11, 1992	4.48	4.56	4.48	4.56
192	NYSE	MSM	Mon, Aug 10, 1992	4.56	4.56	4.56	4.56
191	NYSE	MSM	Thu, Aug 6, 1992	4.71	4.79	4.56	4.63
190	NYSE	MSM	Wed, Aug 5, 1992	4.41	4.63	4.41	4.63
189	NYSE	MSM	Tue, Aug 4, 1992	4.33	4.41	4.33	4.41
188	NYSE	MSM	Mon, Aug 3, 1992	4.18	4.25	4.18	4.25
187	NYSE	MSM	Fri, Jul 31, 1992	4.25	4.25	4.18	4.18
186	NYSE	MSM	Thu, Jul 30, 1992	4.25	4.25	4.18	4.18
185	NYSE	MSM	Wed, Jul 29, 1992	4.25	4.25	4.25	4.25
184	NYSE	MSM	Tue, Jul 28, 1992	4.18	4.25	4.18	4.18
183	NYSE	MSM	Mon, Jul 27, 1992	4.18	4.18	4.18	4.18
182	NYSE	MSM	Fri, Jul 24, 1992	4.33	4.33	4.25	4.25
181	NYSE	MSM	Wed, Jul 22, 1992	4.41	4.41	4.41	4.41
180	NYSE	MSM	Mon, Jul 20, 1992	4.41	4.41	4.41	4.41
179	NYSE	MSM	Fri, Jul 17, 1992	4.41	4.48	4.41	4.48
178	NYSE	MSM	Thu, Jul 16, 1992	4.48	4.48	4.48	4.48
177	NYSE	MSM	Wed, Jul 15, 1992	4.48	4.48	4.48	4.48
176	NYSE	MSM	Tue, Jul 14, 1992	4.48	4.48	4.41	4.41
175	NYSE	MSM	Mon, Jul 13, 1992	4.48	4.48	4.41	4.41
174	NYSE	MSM	Fri, Jul 10, 1992	4.18	4.56	4.18	4.41
173	NYSE	MSM	Thu, Jul 9, 1992	4.03	4.10	4.03	4.10
172	NYSE	MSM	Wed, Jul 8, 1992	4.03	4.03	4.03	4.03
171	NYSE	MSM	Tue, Jul 7, 1992	3.95	4.03	3.95	4.03
170	NYSE	MSM	Mon, Jul 6, 1992	3.87	3.87	3.80	3.87
169	NYSE	MSM	Thu, Jul 2, 1992	3.87	3.87	3.87	3.87
168	NYSE	MSM	Wed, Jul 1, 1992	3.87	3.87	3.87	3.87
167	NYSE	MSM	Tue, Jun 30, 1992	3.95	3.95	3.80	3.80
166	NYSE	MSM	Mon, Jun 29, 1992	3.95	3.95	3.87	3.95
165	NYSE	MSM	Fri, Jun 26, 1992	3.95	3.95	3.95	3.95
164	NYSE	MSM	Thu, Jun 25, 1992	3.95	3.95	3.95	3.95
163	NYSE	MSM	Wed, Jun 24, 1992	3.87	3.95	3.87	3.95
162	NYSE	MSM	Tue, Jun 23, 1992	3.95	3.95	3.95	3.95
161	NYSE	MSM	Mon, Jun 22, 1992	3.95	3.95	3.95	3.95
160	NYSE	MSM	Fri, Jun 19, 1992	3.95	3.95	3.95	3.95
159	NYSE	MSM	Thu, Jun 18, 1992	3.95	3.95	3.95	3.95
158	NYSE	MSM	Wed, Jun 17, 1992	3.95	3.95	3.95	3.95
157	NYSE	MSM	Tue, Jun 16, 1992	4.03	4.10	4.03	4.03
156	NYSE	MSM	Mon, Jun 15, 1992	4.10	4.10	4.10	4.10
155	NYSE	MSM	Fri, Jun 12, 1992	4.03	4.03	4.03	4.03
154	NYSE	MSM	Thu, Jun 11, 1992	4.03	4.10	4.03	4.03
153	NYSE	MSM	Wed, Jun 10, 1992	4.10	4.10	4.03	4.10
152	NYSE	MSM	Tue, Jun 9, 1992	4.18	4.18	4.10	4.10
151	NYSE	MSM	Fri, Jun 5, 1992	4.25	4.25	4.10	4.10
150	NYSE	MSM	Thu, Jun 4, 1992	4.25	4.25	4.25	4.25
149	NYSE	MSM	Wed, Jun 3, 1992	4.25	4.33	4.25	4.33
148	NYSE	MSM	Tue, Jun 2, 1992	4.25	4.25	4.18	4.25
147	NYSE	MSM	Mon, Jun 1, 1992	4.33	4.33	4.33	4.33
146	NYSE	MSM	Fri, May 29, 1992	4.25	4.33	4.25	4.33
145	NYSE	MSM	Thu, May 28, 1992	4.25	4.25	4.18	4.18
144	NYSE	MSM	Wed, May 27, 1992	4.25	4.25	4.25	4.25
143	NYSE	MSM	Tue, May 26, 1992	4.25	4.33	4.25	4.33
142	NYSE	MSM	Fri, May 22, 1992	4.41	4.41	4.25	4.25
141	NYSE	MSM	Thu, May 21, 1992	4.41	4.41	4.33	4.33
140	NYSE	MSM	Wed, May 20, 1992	4.56	4.56	4.25	4.41
139	NYSE	MSM	Tue, May 19, 1992	4.33	4.56	4.33	4.56
138	NYSE	MSM	Mon, May 18, 1992	4.25	4.33	4.25	4.33
137	NYSE	MSM	Fri, May 15, 1992	4.33	4.33	4.33	4.33
136	NYSE	MSM	Thu, May 14, 1992	4.41	4.41	4.41	4.41
135	NYSE	MSM	Wed, May 13, 1992	4.41	4.41	4.41	4.41
134	NYSE	MSM	Tue, May 12, 1992	4.41	4.41	4.41	4.41
133	NYSE	MSM	Mon, May 11, 1992	4.48	4.48	4.48	4.48
132	NYSE	MSM	Fri, May 8, 1992	4.48	4.48	4.48	4.48
131	NYSE	MSM	Thu, May 7, 1992	4.48	4.48	4.48	4.48
130	NYSE	MSM	Wed, May 6, 1992	4.71	4.71	4.56	4.56
129	NYSE	MSM	Tue, May 5, 1992	4.56	4.63	4.48	4.63
128	NYSE	MSM	Mon, May 4, 1992	4.71	4.71	4.63	4.63
127	NYSE	MSM	Fri, May 1, 1992	4.48	4.79	4.48	4.71
126	NYSE	MSM	Thu, Apr 30, 1992	4.33	4.41	4.33	4.41
125	NYSE	MSM	Wed, Apr 29, 1992	4.10	4.33	4.10	4.33
124	NYSE	MSM	Tue, Apr 28, 1992	4.03	4.03	4.03	4.03
123	NYSE	MSM	Mon, Apr 27, 1992	4.10	4.10	4.03	4.03
122	NYSE	MSM	Fri, Apr 24, 1992	4.10	4.10	4.10	4.10
121	NYSE	MSM	Thu, Apr 23, 1992	4.10	4.10	4.10	4.10
120	NYSE	MSM	Wed, Apr 22, 1992	4.10	4.10	4.03	4.10
119	NYSE	MSM	Tue, Apr 21, 1992	4.18	4.18	4.10	4.10
118	NYSE	MSM	Mon, Apr 20, 1992	4.25	4.25	4.18	4.25
117	NYSE	MSM	Thu, Apr 16, 1992	4.41	4.41	4.33	4.33
116	NYSE	MSM	Wed, Apr 15, 1992	4.41	4.41	4.33	4.33
115	NYSE	MSM	Tue, Apr 14, 1992	4.48	4.56	4.33	4.33
114	NYSE	MSM	Mon, Apr 13, 1992	4.33	4.41	4.25	4.41
113	NYSE	MSM	Fri, Apr 10, 1992	4.41	4.41	4.33	4.33
112	NYSE	MSM	Thu, Apr 9, 1992	4.25	4.41	4.25	4.41
111	NYSE	MSM	Wed, Apr 8, 1992	4.25	4.25	4.10	4.25
110	NYSE	MSM	Tue, Apr 7, 1992	4.25	4.33	4.18	4.25
109	NYSE	MSM	Mon, Apr 6, 1992	4.33	4.41	4.25	4.25
108	NYSE	MSM	Fri, Apr 3, 1992	4.25	4.33	4.18	4.25
107	NYSE	MSM	Thu, Apr 2, 1992	4.48	4.48	4.25	4.33
106	NYSE	MSM	Wed, Apr 1, 1992	4.56	4.56	4.56	4.56
105	NYSE	MSM	Tue, Mar 31, 1992	4.41	4.56	4.18	4.56
104	NYSE	MSM	Mon, Mar 30, 1992	4.48	4.48	4.41	4.41
103	NYSE	MSM	Fri, Mar 27, 1992	4.79	4.79	4.48	4.56
102	NYSE	MSM	Thu, Mar 26, 1992	4.86	4.86	4.71	4.71
101	NYSE	MSM	Wed, Mar 25, 1992	4.86	4.94	4.79	4.79
100	NYSE	MSM	Tue, Mar 24, 1992	4.63	5.09	4.63	4.86
99	NYSE	MSM	Mon, Mar 23, 1992	4.79	4.79	4.56	4.63
98	NYSE	MSM	Fri, Mar 20, 1992	6.15	6.15	6.00	6.08
97	NYSE	MSM	Thu, Mar 19, 1992	6.23	6.31	6.15	6.15
96	NYSE	MSM	Wed, Mar 18, 1992	6.15	6.23	6.15	6.15
95	NYSE	MSM	Tue, Mar 17, 1992	6.15	6.23	6.15	6.23
94	NYSE	MSM	Mon, Mar 16, 1992	6.08	6.15	6.08	6.15
93	NYSE	MSM	Fri, Mar 13, 1992	6.08	6.15	6.08	6.15
92	NYSE	MSM	Thu, Mar 12, 1992	6.31	6.31	6.00	6.08
91	NYSE	MSM	Wed, Mar 11, 1992	6.31	6.38	6.23	6.31
90	NYSE	MSM	Tue, Mar 10, 1992	6.00	6.31	6.00	6.31
89	NYSE	MSM	Mon, Mar 9, 1992	4.63	4.63	4.56	4.56
88	NYSE	MSM	Fri, Mar 6, 1992	4.79	4.79	4.71	4.71
87	NYSE	MSM	Thu, Mar 5, 1992	4.94	4.94	4.86	4.86
86	NYSE	MSM	Wed, Mar 4, 1992	4.94	5.01	4.94	4.94
85	NYSE	MSM	Tue, Mar 3, 1992	4.94	5.01	4.94	5.01
84	NYSE	MSM	Mon, Mar 2, 1992	5.09	5.09	4.94	5.01
83	NYSE	MSM	Fri, Feb 28, 1992	4.94	5.01	4.94	5.01
82	NYSE	MSM	Thu, Feb 27, 1992	5.09	5.09	4.94	5.01
81	NYSE	MSM	Wed, Feb 26, 1992	5.17	5.17	5.17	5.17
80	NYSE	MSM	Tue, Feb 25, 1992	5.39	5.39	5.24	5.24
79	NYSE	MSM	Mon, Feb 24, 1992	5.47	5.47	5.32	5.39
78	NYSE	MSM	Fri, Feb 21, 1992	5.47	5.55	5.39	5.47
77	NYSE	MSM	Thu, Feb 20, 1992	5.62	5.77	5.24	5.32
76	NYSE	MSM	Wed, Feb 19, 1992	5.62	5.62	5.55	5.55
75	NYSE	MSM	Tue, Feb 18, 1992	5.62	5.62	5.55	5.55
74	NYSE	MSM	Fri, Feb 14, 1992	5.62	5.62	5.55	5.62
73	NYSE	MSM	Thu, Feb 13, 1992	5.55	5.62	5.55	5.62
72	NYSE	MSM	Wed, Feb 12, 1992	5.62	5.70	5.62	5.62
71	NYSE	MSM	Tue, Feb 11, 1992	5.62	5.77	5.62	5.70
70	NYSE	MSM	Mon, Feb 10, 1992	5.62	5.62	5.55	5.62
69	NYSE	MSM	Fri, Feb 7, 1992	5.70	5.77	5.62	5.62
68	NYSE	MSM	Thu, Feb 6, 1992	5.47	5.70	5.39	5.70
67	NYSE	MSM	Wed, Feb 5, 1992	5.24	5.47	5.24	5.47
66	NYSE	MSM	Tue, Feb 4, 1992	5.09	5.17	4.94	5.17
65	NYSE	MSM	Mon, Feb 3, 1992	5.17	5.24	5.09	5.09
64	NYSE	MSM	Fri, Jan 31, 1992	5.32	5.32	5.09	5.17
63	NYSE	MSM	Thu, Jan 30, 1992	5.47	5.47	5.32	5.39
62	NYSE	MSM	Wed, Jan 29, 1992	5.47	5.55	5.47	5.47
61	NYSE	MSM	Tue, Jan 28, 1992	5.47	5.55	5.47	5.47
60	NYSE	MSM	Mon, Jan 27, 1992	5.32	5.55	5.32	5.55
59	NYSE	MSM	Fri, Jan 24, 1992	5.47	5.47	5.32	5.32
58	NYSE	MSM	Thu, Jan 23, 1992	5.62	5.62	5.47	5.47
57	NYSE	MSM	Wed, Jan 22, 1992	5.47	5.55	5.47	5.55
56	NYSE	MSM	Tue, Jan 21, 1992	5.39	5.39	5.39	5.39
55	NYSE	MSM	Mon, Jan 20, 1992	5.62	5.62	5.47	5.47
54	NYSE	MSM	Fri, Jan 17, 1992	5.55	5.70	5.55	5.62
53	NYSE	MSM	Thu, Jan 16, 1992	5.93	5.93	5.47	5.62
52	NYSE	MSM	Wed, Jan 15, 1992	5.09	6.15	5.09	5.85
51	NYSE	MSM	Tue, Jan 14, 1992	4.56	5.01	4.56	5.01
50	NYSE	MSM	Mon, Jan 13, 1992	4.48	4.48	4.41	4.48
49	NYSE	MSM	Fri, Jan 10, 1992	4.56	4.71	4.56	4.56
48	NYSE	MSM	Thu, Jan 9, 1992	4.56	4.63	4.56	4.63
47	NYSE	MSM	Wed, Jan 8, 1992	4.56	4.56	4.56	4.56
46	NYSE	MSM	Tue, Jan 7, 1992	4.63	4.71	4.48	4.48
45	NYSE	MSM	Mon, Jan 6, 1992	4.56	4.56	4.48	4.56
44	NYSE	MSM	Fri, Jan 3, 1992	4.41	4.56	4.41	4.56
43	NYSE	MSM	Thu, Jan 2, 1992	4.48	4.48	4.41	4.41
42	NYSE	MSM	Tue, Dec 31, 1991	4.41	4.48	4.41	4.41
41	NYSE	MSM	Mon, Dec 30, 1991	4.03	4.41	4.03	4.41
40	NYSE	MSM	Fri, Dec 27, 1991	4.10	4.10	4.10	4.10
39	NYSE	MSM	Thu, Dec 26, 1991	4.10	4.10	4.10	4.10
38	NYSE	MSM	Tue, Dec 24, 1991	4.10	4.18	4.10	4.10
37	NYSE	MSM	Mon, Dec 23, 1991	4.10	4.10	4.10	4.10
36	NYSE	MSM	Fri, Dec 20, 1991	4.03	4.10	4.03	4.10
35	NYSE	MSM	Thu, Dec 19, 1991	4.03	4.03	3.95	3.95
34	NYSE	MSM	Wed, Dec 18, 1991	3.95	4.03	3.87	4.03
33	NYSE	MSM	Tue, Dec 17, 1991	3.87	3.95	3.87	3.95
32	NYSE	MSM	Mon, Dec 16, 1991	4.03	4.03	3.87	3.95
31	NYSE	MSM	Fri, Dec 13, 1991	4.03	4.03	4.03	4.03
30	NYSE	MSM	Thu, Dec 12, 1991	4.03	4.03	3.95	4.03
29	NYSE	MSM	Wed, Dec 11, 1991	3.65	4.03	3.65	4.03
28	NYSE	MSM	Tue, Dec 10, 1991	3.49	3.57	3.49	3.57
27	NYSE	MSM	Mon, Dec 9, 1991	3.49	3.49	3.49	3.49
26	NYSE	MSM	Fri, Dec 6, 1991	3.49	3.49	3.49	3.49
25	NYSE	MSM	Thu, Dec 5, 1991	3.57	3.57	3.49	3.49
24	NYSE	MSM	Wed, Dec 4, 1991	3.65	3.65	3.65	3.65
23	NYSE	MSM	Tue, Dec 3, 1991	3.80	3.80	3.65	3.65
22	NYSE	MSM	Mon, Dec 2, 1991	3.80	3.80	3.72	3.72
21	NYSE	MSM	Fri, Nov 29, 1991	3.80	3.80	3.80	3.80
20	NYSE	MSM	Wed, Nov 27, 1991	3.87	3.95	3.80	3.80
19	NYSE	MSM	Tue, Nov 26, 1991	4.03	4.03	4.03	4.03
18	NYSE	MSM	Fri, Nov 22, 1991	3.95	4.03	3.95	4.03
17	NYSE	MSM	Thu, Nov 21, 1991	4.03	4.03	3.95	3.95
16	NYSE	MSM	Wed, Nov 20, 1991	4.18	4.18	4.18	4.18
15	NYSE	MSM	Mon, Nov 18, 1991	4.41	4.41	4.25	4.25
14	NYSE	MSM	Fri, Nov 15, 1991	4.79	4.79	4.48	4.48
13	NYSE	MSM	Thu, Nov 14, 1991	4.56	4.86	4.56	4.71
12	NYSE	MSM	Wed, Nov 13, 1991	4.63	4.63	4.56	4.56
11	NYSE	MSM	Tue, Nov 12, 1991	4.63	4.63	4.56	4.63
10	NYSE	MSM	Mon, Nov 11, 1991	4.18	4.56	4.18	4.56
9	NYSE	MSM	Fri, Nov 8, 1991	4.33	4.33	4.25	4.25
8	NYSE	MSM	Thu, Nov 7, 1991	4.18	4.41	4.18	4.41
7	NYSE	MSM	Wed, Nov 6, 1991	3.95	4.18	3.87	4.18
6	NYSE	MSM	Tue, Nov 5, 1991	3.95	3.95	3.80	3.95
5	NYSE	MSM	Mon, Nov 4, 1991	4.03	4.03	3.95	3.95
4	NYSE	MSM	Fri, Nov 1, 1991	4.10	4.10	4.10	4.10
3	NYSE	MSM	Thu, Oct 31, 1991	4.18	4.18	4.18	4.18
2	NYSE	MSM	Wed, Oct 30, 1991	3.80	4.25	3.80	4.18
1	NYSE	MSM	Tue, Oct 29, 1991	3.72	3.80	3.72	3.80
#	Exchange	Symbol	Date	Open	High	Low	Close

MSC Industrial Direct Co Inc NYSE:MSM 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