Arcelor Mittal NY Registry Shares NEW NYSE:MT Historical Prices

Below are the 5615 trading days of historical prices for MT.

#	Exchange	Symbol	Date	Open	High	Low	Close
5615	NYSE	MT	Fri, Mar 8, 2024	26.23	26.28	26.04	26.09
5614	NYSE	MT	Thu, Mar 7, 2024	25.95	26.19	25.89	26.02
5613	NYSE	MT	Wed, Mar 6, 2024	25.48	25.62	25.36	25.38
5612	NYSE	MT	Tue, Mar 5, 2024	25.24	25.41	25.08	25.14
5611	NYSE	MT	Mon, Mar 4, 2024	25.75	25.82	25.57	25.63
5610	NYSE	MT	Fri, Mar 1, 2024	26.05	26.13	25.88	25.93
5609	NYSE	MT	Thu, Feb 29, 2024	26.00	26.22	25.97	26.08
5608	NYSE	MT	Wed, Feb 28, 2024	26.17	26.17	26.01	26.04
5607	NYSE	MT	Tue, Feb 27, 2024	26.43	26.50	26.25	26.40
5606	NYSE	MT	Mon, Feb 26, 2024	26.12	26.19	25.98	26.10
5605	NYSE	MT	Fri, Feb 23, 2024	26.25	26.46	26.18	26.42
5604	NYSE	MT	Thu, Feb 22, 2024	26.58	26.61	26.15	26.16
5603	NYSE	MT	Wed, Feb 21, 2024	26.35	26.46	26.23	26.30
5602	NYSE	MT	Tue, Feb 20, 2024	26.35	26.53	26.23	26.32
5601	NYSE	MT	Fri, Feb 16, 2024	27.88	27.88	27.39	27.40
5600	NYSE	MT	Thu, Feb 15, 2024	27.08	27.32	27.07	27.21
5599	NYSE	MT	Wed, Feb 14, 2024	26.95	27.24	26.90	27.12
5598	NYSE	MT	Tue, Feb 13, 2024	27.34	27.50	26.74	26.96
5597	NYSE	MT	Mon, Feb 12, 2024	28.67	28.81	28.45	28.51
5596	NYSE	MT	Fri, Feb 9, 2024	28.55	28.95	28.47	28.90
5595	NYSE	MT	Thu, Feb 8, 2024	28.13	28.77	28.03	28.66
5594	NYSE	MT	Wed, Feb 7, 2024	27.15	27.42	27.00	27.42
5593	NYSE	MT	Tue, Feb 6, 2024	27.18	27.48	27.16	27.38
5592	NYSE	MT	Mon, Feb 5, 2024	26.93	27.09	26.63	27.00
5591	NYSE	MT	Fri, Feb 2, 2024	27.69	27.83	27.56	27.66
5590	NYSE	MT	Thu, Feb 1, 2024	27.63	27.97	27.56	27.84
5589	NYSE	MT	Wed, Jan 31, 2024	28.08	28.16	27.47	27.47
5588	NYSE	MT	Tue, Jan 30, 2024	27.31	27.81	27.30	27.73
5587	NYSE	MT	Mon, Jan 29, 2024	27.47	27.65	27.27	27.61
5586	NYSE	MT	Fri, Jan 26, 2024	27.68	27.80	27.51	27.59
5585	NYSE	MT	Thu, Jan 25, 2024	27.56	27.65	27.32	27.57
5584	NYSE	MT	Wed, Jan 24, 2024	27.73	27.81	27.35	27.37
5583	NYSE	MT	Tue, Jan 23, 2024	27.00	27.22	26.89	27.00
5582	NYSE	MT	Mon, Jan 22, 2024	26.76	26.89	26.59	26.83
5581	NYSE	MT	Fri, Jan 19, 2024	26.51	26.61	26.27	26.56
5580	NYSE	MT	Thu, Jan 18, 2024	26.56	26.71	26.38	26.70
5579	NYSE	MT	Wed, Jan 17, 2024	25.95	26.12	25.85	26.06
5578	NYSE	MT	Tue, Jan 16, 2024	26.35	26.41	26.07	26.15
5577	NYSE	MT	Fri, Jan 12, 2024	26.83	27.02	26.63	26.65
5576	NYSE	MT	Thu, Jan 11, 2024	26.87	26.95	26.50	26.68
5575	NYSE	MT	Wed, Jan 10, 2024	27.16	27.28	26.98	27.19
5574	NYSE	MT	Tue, Jan 9, 2024	27.30	27.36	27.00	27.01
5573	NYSE	MT	Mon, Jan 8, 2024	27.82	27.93	27.63	27.90
5572	NYSE	MT	Fri, Jan 5, 2024	27.56	28.03	27.53	27.79
5571	NYSE	MT	Thu, Jan 4, 2024	28.01	28.05	27.70	27.70
5570	NYSE	MT	Wed, Jan 3, 2024	27.42	27.95	27.30	27.76
5569	NYSE	MT	Tue, Jan 2, 2024	28.22	28.42	28.09	28.22
5568	NYSE	MT	Fri, Dec 29, 2023	28.56	28.58	28.28	28.39
5567	NYSE	MT	Thu, Dec 28, 2023	28.72	28.79	28.55	28.59
5566	NYSE	MT	Wed, Dec 27, 2023	28.74	28.97	28.72	28.84
5565	NYSE	MT	Tue, Dec 26, 2023	28.70	28.85	28.66	28.75
5564	NYSE	MT	Fri, Dec 22, 2023	28.76	28.84	28.50	28.64
5563	NYSE	MT	Thu, Dec 21, 2023	28.50	28.66	28.29	28.66
5562	NYSE	MT	Wed, Dec 20, 2023	28.77	28.86	28.30	28.30
5561	NYSE	MT	Tue, Dec 19, 2023	28.59	29.01	28.59	28.95
5560	NYSE	MT	Mon, Dec 18, 2023	28.42	29.00	28.38	28.69
5559	NYSE	MT	Fri, Dec 15, 2023	27.13	27.39	27.05	27.11
5558	NYSE	MT	Thu, Dec 14, 2023	26.91	27.32	26.85	27.24
5557	NYSE	MT	Wed, Dec 13, 2023	25.99	26.56	25.64	26.47
5556	NYSE	MT	Tue, Dec 12, 2023	25.98	25.98	25.68	25.87
5555	NYSE	MT	Mon, Dec 11, 2023	25.66	25.79	25.53	25.71
5554	NYSE	MT	Fri, Dec 8, 2023	25.47	25.73	25.33	25.35
5553	NYSE	MT	Thu, Dec 7, 2023	25.42	25.54	25.32	25.52
5552	NYSE	MT	Wed, Dec 6, 2023	25.64	25.73	25.20	25.23
5551	NYSE	MT	Tue, Dec 5, 2023	25.45	25.48	25.21	25.26
5550	NYSE	MT	Mon, Dec 4, 2023	25.43	25.65	25.36	25.44
5549	NYSE	MT	Fri, Dec 1, 2023	25.22	25.70	25.13	25.57
5548	NYSE	MT	Thu, Nov 30, 2023	25.06	25.40	24.93	25.19
5547	NYSE	MT	Wed, Nov 29, 2023	25.23	25.27	24.97	25.04
5546	NYSE	MT	Tue, Nov 28, 2023	24.72	24.83	24.55	24.59
5545	NYSE	MT	Mon, Nov 27, 2023	24.65	24.68	24.44	24.63
5544	NYSE	MT	Fri, Nov 24, 2023	24.43	24.61	24.34	24.36
5543	NYSE	MT	Wed, Nov 22, 2023	24.25	24.34	24.11	24.22
5542	NYSE	MT	Tue, Nov 21, 2023	23.90	24.07	23.81	23.86
5541	NYSE	MT	Mon, Nov 20, 2023	23.97	24.11	23.92	23.93
5540	NYSE	MT	Fri, Nov 17, 2023	23.85	24.08	23.78	23.99
5539	NYSE	MT	Thu, Nov 16, 2023	23.44	23.58	23.24	23.41
5538	NYSE	MT	Wed, Nov 15, 2023	23.47	23.83	23.42	23.43
5537	NYSE	MT	Tue, Nov 14, 2023	22.77	23.23	22.75	23.11
5536	NYSE	MT	Mon, Nov 13, 2023	21.95	22.03	21.77	21.78
5535	NYSE	MT	Fri, Nov 10, 2023	21.82	21.96	21.48	21.68
5534	NYSE	MT	Thu, Nov 9, 2023	22.80	22.86	22.07	22.08
5533	NYSE	MT	Wed, Nov 8, 2023	22.78	22.99	22.72	22.72
5532	NYSE	MT	Tue, Nov 7, 2023	22.83	23.00	22.77	22.96
5531	NYSE	MT	Mon, Nov 6, 2023	23.33	23.45	23.24	23.41
5530	NYSE	MT	Fri, Nov 3, 2023	23.25	23.45	23.23	23.26
5529	NYSE	MT	Thu, Nov 2, 2023	22.91	23.16	22.83	23.10
5528	NYSE	MT	Wed, Nov 1, 2023	22.04	22.12	21.72	22.04
5527	NYSE	MT	Tue, Oct 31, 2023	21.96	22.25	21.82	22.02
5526	NYSE	MT	Mon, Oct 30, 2023	21.30	21.56	21.30	21.48
5525	NYSE	MT	Fri, Oct 27, 2023	22.43	22.45	22.09	22.14
5524	NYSE	MT	Thu, Oct 26, 2023	22.00	22.29	21.89	22.17
5523	NYSE	MT	Wed, Oct 25, 2023	21.99	22.19	21.85	21.89
5522	NYSE	MT	Tue, Oct 24, 2023	21.82	22.16	21.77	22.12
5521	NYSE	MT	Mon, Oct 23, 2023	21.79	22.02	21.63	21.80
5520	NYSE	MT	Fri, Oct 20, 2023	21.65	21.84	21.51	21.67
5519	NYSE	MT	Thu, Oct 19, 2023	22.43	22.67	22.24	22.30
5518	NYSE	MT	Wed, Oct 18, 2023	22.47	22.47	22.24	22.41
5517	NYSE	MT	Tue, Oct 17, 2023	22.65	23.52	22.64	23.34
5516	NYSE	MT	Mon, Oct 16, 2023	23.21	23.49	23.04	23.33
5515	NYSE	MT	Fri, Oct 13, 2023	23.16	23.25	22.59	22.78
5514	NYSE	MT	Thu, Oct 12, 2023	24.06	24.08	23.13	23.38
5513	NYSE	MT	Wed, Oct 11, 2023	24.71	24.73	24.29	24.53
5512	NYSE	MT	Tue, Oct 10, 2023	24.70	24.70	24.33	24.33
5511	NYSE	MT	Mon, Oct 9, 2023	23.93	24.17	23.86	24.06
5510	NYSE	MT	Fri, Oct 6, 2023	23.95	24.45	23.83	24.26
5509	NYSE	MT	Thu, Oct 5, 2023	23.95	24.04	23.63	23.72
5508	NYSE	MT	Wed, Oct 4, 2023	24.02	24.07	23.70	24.02
5507	NYSE	MT	Tue, Oct 3, 2023	23.99	24.25	23.81	24.07
5506	NYSE	MT	Mon, Oct 2, 2023	24.93	25.06	24.54	24.68
5505	NYSE	MT	Fri, Sep 29, 2023	25.35	25.39	24.92	25.03
5504	NYSE	MT	Thu, Sep 28, 2023	24.74	25.27	24.70	25.12
5503	NYSE	MT	Wed, Sep 27, 2023	24.46	24.60	24.21	24.41
5502	NYSE	MT	Tue, Sep 26, 2023	24.27	24.50	24.15	24.22
5501	NYSE	MT	Mon, Sep 25, 2023	24.01	24.41	24.01	24.40
5500	NYSE	MT	Fri, Sep 22, 2023	24.84	24.97	24.65	24.71
5499	NYSE	MT	Thu, Sep 21, 2023	24.88	25.06	24.83	24.84
5498	NYSE	MT	Wed, Sep 20, 2023	25.57	25.81	25.34	25.37
5497	NYSE	MT	Tue, Sep 19, 2023	25.36	25.51	25.17	25.28
5496	NYSE	MT	Mon, Sep 18, 2023	25.42	25.45	25.20	25.33
5495	NYSE	MT	Fri, Sep 15, 2023	25.94	26.00	25.76	25.76
5494	NYSE	MT	Thu, Sep 14, 2023	25.42	25.62	25.31	25.55
5493	NYSE	MT	Wed, Sep 13, 2023	25.50	25.56	25.15	25.28
5492	NYSE	MT	Tue, Sep 12, 2023	25.62	25.83	25.54	25.62
5491	NYSE	MT	Mon, Sep 11, 2023	26.30	26.44	26.00	26.03
5490	NYSE	MT	Fri, Sep 8, 2023	25.95	26.09	25.74	25.76
5489	NYSE	MT	Thu, Sep 7, 2023	26.12	26.21	25.82	26.02
5488	NYSE	MT	Wed, Sep 6, 2023	26.61	26.84	26.47	26.71
5487	NYSE	MT	Tue, Sep 5, 2023	26.93	27.02	26.60	26.68
5486	NYSE	MT	Fri, Sep 1, 2023	27.31	27.43	26.93	27.00
5485	NYSE	MT	Thu, Aug 31, 2023	26.80	26.80	26.47	26.61
5484	NYSE	MT	Wed, Aug 30, 2023	26.97	27.06	26.70	26.76
5483	NYSE	MT	Tue, Aug 29, 2023	26.31	27.06	26.25	27.00
5482	NYSE	MT	Mon, Aug 28, 2023	26.34	26.52	26.19	26.27
5481	NYSE	MT	Fri, Aug 25, 2023	26.12	26.25	25.79	26.08
5480	NYSE	MT	Thu, Aug 24, 2023	26.02	26.27	25.88	26.05
5479	NYSE	MT	Wed, Aug 23, 2023	26.32	26.49	26.19	26.29
5478	NYSE	MT	Tue, Aug 22, 2023	26.24	26.37	26.06	26.13
5477	NYSE	MT	Mon, Aug 21, 2023	25.80	25.89	25.48	25.78
5476	NYSE	MT	Fri, Aug 18, 2023	25.54	25.87	25.45	25.84
5475	NYSE	MT	Thu, Aug 17, 2023	26.08	26.26	25.82	25.84
5474	NYSE	MT	Wed, Aug 16, 2023	26.51	26.81	25.56	25.65
5473	NYSE	MT	Tue, Aug 15, 2023	26.68	26.72	26.29	26.42
5472	NYSE	MT	Mon, Aug 14, 2023	27.05	27.20	26.68	27.15
5471	NYSE	MT	Fri, Aug 11, 2023	26.73	26.98	26.71	26.92
5470	NYSE	MT	Thu, Aug 10, 2023	27.36	27.45	26.93	27.01
5469	NYSE	MT	Wed, Aug 9, 2023	27.20	27.33	26.95	26.96
5468	NYSE	MT	Tue, Aug 8, 2023	26.82	27.16	26.60	27.16
5467	NYSE	MT	Mon, Aug 7, 2023	27.46	27.54	27.22	27.49
5466	NYSE	MT	Fri, Aug 4, 2023	27.54	27.87	27.31	27.32
5465	NYSE	MT	Thu, Aug 3, 2023	27.38	27.73	27.12	27.56
5464	NYSE	MT	Wed, Aug 2, 2023	28.05	28.18	27.60	27.82
5463	NYSE	MT	Tue, Aug 1, 2023	28.33	28.53	28.15	28.51
5462	NYSE	MT	Mon, Jul 31, 2023	28.54	29.15	28.53	28.86
5461	NYSE	MT	Fri, Jul 28, 2023	28.23	28.49	28.00	28.10
5460	NYSE	MT	Thu, Jul 27, 2023	28.00	28.23	27.46	27.69
5459	NYSE	MT	Wed, Jul 26, 2023	28.45	28.59	28.30	28.45
5458	NYSE	MT	Tue, Jul 25, 2023	28.36	28.68	28.32	28.55
5457	NYSE	MT	Mon, Jul 24, 2023	27.65	28.09	27.62	27.83
5456	NYSE	MT	Fri, Jul 21, 2023	27.80	27.84	27.41	27.52
5455	NYSE	MT	Thu, Jul 20, 2023	28.35	28.40	27.93	27.96
5454	NYSE	MT	Wed, Jul 19, 2023	27.79	27.92	27.57	27.84
5453	NYSE	MT	Tue, Jul 18, 2023	27.83	28.22	27.81	28.19
5452	NYSE	MT	Mon, Jul 17, 2023	27.79	28.12	27.77	27.99
5451	NYSE	MT	Fri, Jul 14, 2023	28.20	28.20	27.93	28.00
5450	NYSE	MT	Thu, Jul 13, 2023	28.19	28.29	28.06	28.22
5449	NYSE	MT	Wed, Jul 12, 2023	27.69	27.83	27.58	27.58
5448	NYSE	MT	Tue, Jul 11, 2023	26.60	26.91	26.51	26.88
5447	NYSE	MT	Mon, Jul 10, 2023	26.11	26.43	26.08	26.32
5446	NYSE	MT	Fri, Jul 7, 2023	26.00	26.58	26.00	26.35
5445	NYSE	MT	Thu, Jul 6, 2023	25.94	26.06	25.46	25.87
5444	NYSE	MT	Wed, Jul 5, 2023	26.68	26.68	26.30	26.40
5443	NYSE	MT	Mon, Jul 3, 2023	27.36	27.55	27.25	27.25
5442	NYSE	MT	Fri, Jun 30, 2023	27.47	27.48	27.14	27.34
5441	NYSE	MT	Thu, Jun 29, 2023	27.00	27.19	26.95	27.19
5440	NYSE	MT	Wed, Jun 28, 2023	27.09	27.09	26.71	26.85
5439	NYSE	MT	Tue, Jun 27, 2023	26.73	27.19	26.65	27.07
5438	NYSE	MT	Mon, Jun 26, 2023	26.76	27.18	26.76	27.01
5437	NYSE	MT	Fri, Jun 23, 2023	26.53	26.83	26.49	26.75
5436	NYSE	MT	Thu, Jun 22, 2023	27.21	27.21	26.99	27.10
5435	NYSE	MT	Wed, Jun 21, 2023	26.89	27.29	26.87	27.19
5434	NYSE	MT	Tue, Jun 20, 2023	27.14	27.23	27.01	27.21
5433	NYSE	MT	Fri, Jun 16, 2023	28.14	28.14	27.95	28.12
5432	NYSE	MT	Thu, Jun 15, 2023	27.82	28.21	27.82	28.15
5431	NYSE	MT	Wed, Jun 14, 2023	28.67	28.73	27.83	28.05
5430	NYSE	MT	Tue, Jun 13, 2023	27.67	28.04	27.67	27.94
5429	NYSE	MT	Mon, Jun 12, 2023	27.21	27.41	27.04	27.32
5428	NYSE	MT	Fri, Jun 9, 2023	27.26	27.48	27.21	27.30
5427	NYSE	MT	Thu, Jun 8, 2023	27.38	27.53	27.12	27.37
5426	NYSE	MT	Wed, Jun 7, 2023	26.70	26.97	26.65	26.83
5425	NYSE	MT	Tue, Jun 6, 2023	26.24	26.81	26.22	26.76
5424	NYSE	MT	Mon, Jun 5, 2023	26.49	26.64	26.16	26.82
5423	NYSE	MT	Fri, Jun 2, 2023	26.53	26.95	26.38	26.82
5422	NYSE	MT	Thu, Jun 1, 2023	25.30	25.67	25.30	25.56
5421	NYSE	MT	Wed, May 31, 2023	25.09	25.11	24.67	24.95
5420	NYSE	MT	Tue, May 30, 2023	25.62	25.67	25.37	25.60
5419	NYSE	MT	Fri, May 26, 2023	26.19	26.28	25.93	25.97
5418	NYSE	MT	Thu, May 25, 2023	25.74	25.84	25.52	25.72
5417	NYSE	MT	Wed, May 24, 2023	25.85	25.85	25.57	25.74
5416	NYSE	MT	Tue, May 23, 2023	26.50	26.60	26.12	26.14
5415	NYSE	MT	Mon, May 22, 2023	26.55	26.80	26.48	26.72
5414	NYSE	MT	Fri, May 19, 2023	27.00	27.02	26.66	26.61
5413	NYSE	MT	Thu, May 18, 2023	26.53	26.89	26.23	26.82
5412	NYSE	MT	Wed, May 17, 2023	26.52	26.80	26.40	26.45
5411	NYSE	MT	Tue, May 16, 2023	26.26	26.37	25.71	25.75
5410	NYSE	MT	Mon, May 15, 2023	26.47	26.67	26.36	26.65
5409	NYSE	MT	Fri, May 12, 2023	26.57	26.65	26.26	26.37
5408	NYSE	MT	Thu, May 11, 2023	26.18	26.31	25.90	26.11
5407	NYSE	MT	Wed, May 10, 2023	27.67	27.69	26.63	26.97
5406	NYSE	MT	Tue, May 9, 2023	27.20	27.69	27.12	27.57
5405	NYSE	MT	Mon, May 8, 2023	27.91	28.01	27.39	27.46
5404	NYSE	MT	Fri, May 5, 2023	26.70	27.35	26.69	27.16
5403	NYSE	MT	Thu, May 4, 2023	27.12	27.37	26.36	26.48
5402	NYSE	MT	Wed, May 3, 2023	28.07	28.49	28.04	28.11
5401	NYSE	MT	Tue, May 2, 2023	28.10	28.26	27.64	28.21
5400	NYSE	MT	Mon, May 1, 2023	28.58	28.71	27.94	28.06
5399	NYSE	MT	Fri, Apr 28, 2023	28.06	28.50	28.01	28.47
5398	NYSE	MT	Thu, Apr 27, 2023	28.20	28.29	27.97	28.28
5397	NYSE	MT	Wed, Apr 26, 2023	27.99	28.09	27.70	27.83
5396	NYSE	MT	Tue, Apr 25, 2023	27.49	27.51	27.20	27.32
5395	NYSE	MT	Mon, Apr 24, 2023	27.86	28.08	27.73	27.90
5394	NYSE	MT	Fri, Apr 21, 2023	28.64	28.70	28.30	28.46
5393	NYSE	MT	Thu, Apr 20, 2023	29.11	29.49	29.04	29.30
5392	NYSE	MT	Wed, Apr 19, 2023	29.49	29.56	29.28	29.47
5391	NYSE	MT	Tue, Apr 18, 2023	29.98	30.15	29.90	30.03
5390	NYSE	MT	Mon, Apr 17, 2023	29.77	29.90	29.62	29.85
5389	NYSE	MT	Fri, Apr 14, 2023	29.78	29.96	29.46	29.70
5388	NYSE	MT	Thu, Apr 13, 2023	29.88	30.00	29.66	29.86
5387	NYSE	MT	Wed, Apr 12, 2023	29.57	29.64	29.26	29.32
5386	NYSE	MT	Tue, Apr 11, 2023	29.15	29.39	29.14	29.18
5385	NYSE	MT	Mon, Apr 10, 2023	28.05	28.67	28.05	28.30
5384	NYSE	MT	Thu, Apr 6, 2023	27.94	28.24	27.73	28.12
5383	NYSE	MT	Wed, Apr 5, 2023	28.13	28.38	27.81	28.13
5382	NYSE	MT	Tue, Apr 4, 2023	29.38	29.40	28.36	28.66
5381	NYSE	MT	Mon, Apr 3, 2023	29.42	29.57	29.05	29.32
5380	NYSE	MT	Fri, Mar 31, 2023	30.24	30.36	30.03	30.12
5379	NYSE	MT	Thu, Mar 30, 2023	30.16	30.24	29.84	30.00
5378	NYSE	MT	Wed, Mar 29, 2023	29.51	29.70	29.33	29.47
5377	NYSE	MT	Tue, Mar 28, 2023	28.33	29.12	28.33	28.90
5376	NYSE	MT	Mon, Mar 27, 2023	28.30	28.54	28.13	28.41
5375	NYSE	MT	Fri, Mar 24, 2023	27.73	28.18	27.59	28.06
5374	NYSE	MT	Thu, Mar 23, 2023	28.72	28.94	27.91	28.22
5373	NYSE	MT	Wed, Mar 22, 2023	28.27	28.69	27.94	27.95
5372	NYSE	MT	Tue, Mar 21, 2023	28.33	28.43	27.97	28.08
5371	NYSE	MT	Mon, Mar 20, 2023	26.86	27.21	26.86	26.99
5370	NYSE	MT	Fri, Mar 17, 2023	26.94	26.99	26.42	26.45
5369	NYSE	MT	Thu, Mar 16, 2023	26.29	27.30	26.27	27.17
5368	NYSE	MT	Wed, Mar 15, 2023	27.01	27.38	26.24	26.69
5367	NYSE	MT	Tue, Mar 14, 2023	29.57	29.57	29.01	29.28
5366	NYSE	MT	Mon, Mar 13, 2023	28.97	29.31	28.58	28.59
5365	NYSE	MT	Fri, Mar 10, 2023	30.36	30.49	29.43	29.62
5364	NYSE	MT	Thu, Mar 9, 2023	31.17	31.35	30.48	30.59
5363	NYSE	MT	Wed, Mar 8, 2023	31.13	31.53	31.12	31.36
5362	NYSE	MT	Tue, Mar 7, 2023	31.66	31.69	30.78	30.84
5361	NYSE	MT	Mon, Mar 6, 2023	32.20	32.22	31.89	31.94
5360	NYSE	MT	Fri, Mar 3, 2023	32.20	32.49	32.11	32.39
5359	NYSE	MT	Thu, Mar 2, 2023	30.90	31.85	30.87	31.75
5358	NYSE	MT	Wed, Mar 1, 2023	31.03	31.37	30.93	31.04
5357	NYSE	MT	Tue, Feb 28, 2023	30.02	30.37	29.92	30.25
5356	NYSE	MT	Mon, Feb 27, 2023	29.91	30.13	29.76	29.96
5355	NYSE	MT	Fri, Feb 24, 2023	29.33	29.50	29.13	29.43
5354	NYSE	MT	Thu, Feb 23, 2023	30.11	30.19	29.59	29.95
5353	NYSE	MT	Wed, Feb 22, 2023	29.96	30.06	29.68	29.84
5352	NYSE	MT	Tue, Feb 21, 2023	30.20	30.53	29.94	29.99
5351	NYSE	MT	Fri, Feb 17, 2023	30.35	30.38	29.96	30.04
5350	NYSE	MT	Thu, Feb 16, 2023	30.34	31.00	30.34	30.70
5349	NYSE	MT	Wed, Feb 15, 2023	29.99	30.71	29.89	30.71
5348	NYSE	MT	Tue, Feb 14, 2023	29.80	30.43	29.71	30.34
5347	NYSE	MT	Mon, Feb 13, 2023	28.84	29.38	28.77	29.31
5346	NYSE	MT	Fri, Feb 10, 2023	28.91	29.09	28.67	28.78
5345	NYSE	MT	Thu, Feb 9, 2023	29.99	30.04	29.08	29.18
5344	NYSE	MT	Wed, Feb 8, 2023	29.31	29.41	28.96	29.06
5343	NYSE	MT	Tue, Feb 7, 2023	29.59	29.75	29.00	29.34
5342	NYSE	MT	Mon, Feb 6, 2023	29.85	29.92	29.22	29.42
5341	NYSE	MT	Fri, Feb 3, 2023	30.88	31.25	30.38	30.43
5340	NYSE	MT	Thu, Feb 2, 2023	31.22	31.29	30.54	31.09
5339	NYSE	MT	Wed, Feb 1, 2023	30.86	31.62	30.58	31.45
5338	NYSE	MT	Tue, Jan 31, 2023	30.77	30.95	30.64	30.94
5337	NYSE	MT	Mon, Jan 30, 2023	31.53	31.71	31.29	31.32
5336	NYSE	MT	Fri, Jan 27, 2023	31.98	32.22	31.70	31.92
5335	NYSE	MT	Thu, Jan 26, 2023	31.93	32.27	31.46	32.25
5334	NYSE	MT	Wed, Jan 25, 2023	31.06	31.50	31.05	31.45
5333	NYSE	MT	Tue, Jan 24, 2023	30.71	31.26	30.62	31.17
5332	NYSE	MT	Mon, Jan 23, 2023	30.94	31.01	30.76	31.00
5331	NYSE	MT	Fri, Jan 20, 2023	30.52	30.92	30.35	30.91
5330	NYSE	MT	Thu, Jan 19, 2023	30.26	30.56	30.00	30.35
5329	NYSE	MT	Wed, Jan 18, 2023	31.46	31.55	30.68	30.70
5328	NYSE	MT	Tue, Jan 17, 2023	31.57	31.72	31.12	31.18
5327	NYSE	MT	Fri, Jan 13, 2023	30.75	31.22	30.75	31.17
5326	NYSE	MT	Thu, Jan 12, 2023	30.02	30.81	29.88	30.80
5325	NYSE	MT	Wed, Jan 11, 2023	29.58	29.79	29.41	29.74
5324	NYSE	MT	Tue, Jan 10, 2023	29.10	29.67	28.97	29.65
5323	NYSE	MT	Mon, Jan 9, 2023	29.20	29.45	28.79	28.80
5322	NYSE	MT	Fri, Jan 6, 2023	27.88	28.81	27.79	28.74
5321	NYSE	MT	Thu, Jan 5, 2023	27.69	28.07	27.51	27.75
5320	NYSE	MT	Wed, Jan 4, 2023	27.20	27.55	27.02	27.48
5319	NYSE	MT	Tue, Jan 3, 2023	26.80	26.99	26.46	26.63
5318	NYSE	MT	Fri, Dec 30, 2022	26.31	26.44	26.00	26.22
5317	NYSE	MT	Thu, Dec 29, 2022	26.56	26.65	26.46	26.47
5316	NYSE	MT	Wed, Dec 28, 2022	26.62	26.69	26.04	26.06
5315	NYSE	MT	Tue, Dec 27, 2022	26.74	26.88	26.50	26.59
5314	NYSE	MT	Fri, Dec 23, 2022	26.56	26.69	26.39	26.66
5313	NYSE	MT	Thu, Dec 22, 2022	26.38	26.41	25.81	26.25
5312	NYSE	MT	Wed, Dec 21, 2022	26.26	26.54	26.21	26.43
5311	NYSE	MT	Tue, Dec 20, 2022	25.55	25.96	25.55	25.74
5310	NYSE	MT	Mon, Dec 19, 2022	25.72	25.84	25.19	25.35
5309	NYSE	MT	Fri, Dec 16, 2022	25.40	25.64	25.18	25.46
5308	NYSE	MT	Thu, Dec 15, 2022	26.30	26.31	25.81	25.93
5307	NYSE	MT	Wed, Dec 14, 2022	26.62	26.89	26.26	26.62
5306	NYSE	MT	Tue, Dec 13, 2022	28.05	28.12	27.46	27.64
5305	NYSE	MT	Mon, Dec 12, 2022	26.99	27.19	26.76	27.16
5304	NYSE	MT	Fri, Dec 9, 2022	27.25	27.50	26.94	27.00
5303	NYSE	MT	Thu, Dec 8, 2022	27.26	27.42	26.99	27.09
5302	NYSE	MT	Wed, Dec 7, 2022	26.61	26.80	26.43	26.50
5301	NYSE	MT	Tue, Dec 6, 2022	26.95	27.10	26.51	26.67
5300	NYSE	MT	Mon, Dec 5, 2022	27.48	27.52	26.40	26.50
5299	NYSE	MT	Fri, Dec 2, 2022	26.55	27.15	26.54	27.06
5298	NYSE	MT	Thu, Dec 1, 2022	26.85	26.93	26.51	26.62
5297	NYSE	MT	Wed, Nov 30, 2022	27.02	27.16	26.34	27.05
5296	NYSE	MT	Tue, Nov 29, 2022	26.77	27.09	26.69	26.71
5295	NYSE	MT	Mon, Nov 28, 2022	26.41	26.56	25.96	26.01
5294	NYSE	MT	Fri, Nov 25, 2022	26.47	26.66	26.41	26.59
5293	NYSE	MT	Wed, Nov 23, 2022	26.14	26.39	26.08	26.37
5292	NYSE	MT	Tue, Nov 22, 2022	26.12	26.53	26.01	26.52
5291	NYSE	MT	Mon, Nov 21, 2022	25.35	25.90	25.21	25.79
5290	NYSE	MT	Fri, Nov 18, 2022	26.14	26.15	25.72	25.89
5289	NYSE	MT	Thu, Nov 17, 2022	25.56	26.16	25.51	26.12
5288	NYSE	MT	Wed, Nov 16, 2022	26.07	26.15	25.87	25.96
5287	NYSE	MT	Tue, Nov 15, 2022	27.09	27.27	26.55	26.85
5286	NYSE	MT	Mon, Nov 14, 2022	26.56	27.32	26.51	27.00
5285	NYSE	MT	Fri, Nov 11, 2022	26.31	27.54	26.22	27.40
5284	NYSE	MT	Thu, Nov 10, 2022	24.67	25.31	24.45	25.24
5283	NYSE	MT	Wed, Nov 9, 2022	24.25	24.44	23.96	24.05
5282	NYSE	MT	Tue, Nov 8, 2022	24.46	24.89	24.29	24.60
5281	NYSE	MT	Mon, Nov 7, 2022	23.97	24.17	23.75	24.04
5280	NYSE	MT	Fri, Nov 4, 2022	23.15	23.83	23.06	23.46
5279	NYSE	MT	Thu, Nov 3, 2022	21.17	21.57	21.14	21.32
5278	NYSE	MT	Wed, Nov 2, 2022	22.49	22.76	21.76	21.78
5277	NYSE	MT	Tue, Nov 1, 2022	22.88	23.03	22.40	22.66
5276	NYSE	MT	Mon, Oct 31, 2022	22.14	22.56	22.13	22.45
5275	NYSE	MT	Fri, Oct 28, 2022	22.39	22.62	22.20	22.46
5274	NYSE	MT	Thu, Oct 27, 2022	22.81	23.12	22.72	22.85
5273	NYSE	MT	Wed, Oct 26, 2022	23.13	23.69	23.07	23.28
5272	NYSE	MT	Tue, Oct 25, 2022	22.64	22.88	22.35	22.76
5271	NYSE	MT	Mon, Oct 24, 2022	23.01	23.20	22.88	23.02
5270	NYSE	MT	Fri, Oct 21, 2022	22.25	23.46	22.19	23.39
5269	NYSE	MT	Thu, Oct 20, 2022	21.70	22.58	21.63	22.21
5268	NYSE	MT	Wed, Oct 19, 2022	21.66	21.88	21.38	21.53
5267	NYSE	MT	Tue, Oct 18, 2022	22.21	22.31	21.66	21.89
5266	NYSE	MT	Mon, Oct 17, 2022	21.72	21.77	21.48	21.57
5265	NYSE	MT	Fri, Oct 14, 2022	21.65	21.67	20.80	20.84
5264	NYSE	MT	Thu, Oct 13, 2022	20.47	21.69	20.40	21.52
5263	NYSE	MT	Wed, Oct 12, 2022	20.68	20.95	20.50	20.72
5262	NYSE	MT	Tue, Oct 11, 2022	20.68	21.11	20.55	20.71
5261	NYSE	MT	Mon, Oct 10, 2022	21.33	21.43	20.91	21.10
5260	NYSE	MT	Fri, Oct 7, 2022	20.48	20.76	20.26	20.56
5259	NYSE	MT	Thu, Oct 6, 2022	20.44	20.66	20.40	20.59
5258	NYSE	MT	Wed, Oct 5, 2022	21.21	21.89	21.13	21.74
5257	NYSE	MT	Tue, Oct 4, 2022	21.53	22.25	21.50	22.19
5256	NYSE	MT	Mon, Oct 3, 2022	20.63	21.13	20.51	21.08
5255	NYSE	MT	Fri, Sep 30, 2022	19.77	20.28	19.65	19.91
5254	NYSE	MT	Thu, Sep 29, 2022	19.52	19.89	19.25	19.85
5253	NYSE	MT	Wed, Sep 28, 2022	19.33	19.97	19.27	19.89
5252	NYSE	MT	Tue, Sep 27, 2022	20.41	20.63	19.85	20.21
5251	NYSE	MT	Mon, Sep 26, 2022	20.34	20.60	19.86	19.95
5250	NYSE	MT	Fri, Sep 23, 2022	20.61	20.61	20.14	20.33
5249	NYSE	MT	Thu, Sep 22, 2022	21.51	21.65	21.21	21.31
5248	NYSE	MT	Wed, Sep 21, 2022	21.63	21.89	21.14	21.14
5247	NYSE	MT	Tue, Sep 20, 2022	21.50	21.72	21.31	21.54
5246	NYSE	MT	Mon, Sep 19, 2022	21.72	22.51	21.72	22.43
5245	NYSE	MT	Fri, Sep 16, 2022	21.85	22.29	21.73	22.09
5244	NYSE	MT	Thu, Sep 15, 2022	21.93	22.19	21.71	21.87
5243	NYSE	MT	Wed, Sep 14, 2022	22.21	22.28	21.49	21.65
5242	NYSE	MT	Tue, Sep 13, 2022	22.87	23.29	22.26	22.40
5241	NYSE	MT	Mon, Sep 12, 2022	24.11	24.43	23.86	24.01
5240	NYSE	MT	Fri, Sep 9, 2022	22.89	23.41	22.88	23.38
5239	NYSE	MT	Thu, Sep 8, 2022	22.19	22.70	22.08	22.61
5238	NYSE	MT	Wed, Sep 7, 2022	22.08	22.78	21.96	22.64
5237	NYSE	MT	Tue, Sep 6, 2022	22.48	22.64	22.12	22.24
5236	NYSE	MT	Fri, Sep 2, 2022	23.09	23.41	22.37	22.51
5235	NYSE	MT	Thu, Sep 1, 2022	22.36	22.45	21.93	22.27
5234	NYSE	MT	Wed, Aug 31, 2022	23.88	24.03	23.53	23.59
5233	NYSE	MT	Tue, Aug 30, 2022	24.36	24.37	23.53	23.82
5232	NYSE	MT	Mon, Aug 29, 2022	24.04	24.34	23.93	24.09
5231	NYSE	MT	Fri, Aug 26, 2022	24.10	24.17	23.30	23.30
5230	NYSE	MT	Thu, Aug 25, 2022	23.53	24.08	23.48	24.05
5229	NYSE	MT	Wed, Aug 24, 2022	23.36	23.46	23.13	23.39
5228	NYSE	MT	Tue, Aug 23, 2022	23.59	24.18	23.58	23.77
5227	NYSE	MT	Mon, Aug 22, 2022	22.94	23.12	22.71	22.89
5226	NYSE	MT	Fri, Aug 19, 2022	23.78	23.82	23.30	23.42
5225	NYSE	MT	Thu, Aug 18, 2022	24.83	24.86	24.63	24.68
5224	NYSE	MT	Wed, Aug 17, 2022	24.87	24.98	24.62	24.73
5223	NYSE	MT	Tue, Aug 16, 2022	25.30	25.50	25.19	25.30
5222	NYSE	MT	Mon, Aug 15, 2022	24.66	24.74	24.36	24.65
5221	NYSE	MT	Fri, Aug 12, 2022	25.18	25.44	25.06	25.40
5220	NYSE	MT	Thu, Aug 11, 2022	25.60	25.87	25.34	25.39
5219	NYSE	MT	Wed, Aug 10, 2022	25.64	25.81	25.43	25.65
5218	NYSE	MT	Tue, Aug 9, 2022	24.76	24.97	24.63	24.94
5217	NYSE	MT	Mon, Aug 8, 2022	24.87	25.13	24.67	24.82
5216	NYSE	MT	Fri, Aug 5, 2022	23.97	24.65	23.80	24.48
5215	NYSE	MT	Thu, Aug 4, 2022	24.01	24.39	23.88	24.14
5214	NYSE	MT	Wed, Aug 3, 2022	23.96	24.12	23.80	24.00
5213	NYSE	MT	Tue, Aug 2, 2022	23.98	23.99	23.50	23.54
5212	NYSE	MT	Mon, Aug 1, 2022	24.37	24.47	24.05	24.24
5211	NYSE	MT	Fri, Jul 29, 2022	24.26	24.67	24.10	24.59
5210	NYSE	MT	Thu, Jul 28, 2022	23.57	23.89	23.13	23.52
5209	NYSE	MT	Wed, Jul 27, 2022	23.08	23.63	22.89	23.57
5208	NYSE	MT	Tue, Jul 26, 2022	23.25	23.37	22.77	22.90
5207	NYSE	MT	Mon, Jul 25, 2022	23.60	23.98	23.45	23.74
5206	NYSE	MT	Fri, Jul 22, 2022	23.62	23.68	22.95	23.04
5205	NYSE	MT	Thu, Jul 21, 2022	23.34	23.57	23.13	23.56
5204	NYSE	MT	Wed, Jul 20, 2022	23.36	23.56	23.01	23.26
5203	NYSE	MT	Tue, Jul 19, 2022	22.68	23.54	22.56	23.50
5202	NYSE	MT	Mon, Jul 18, 2022	22.23	22.52	22.02	22.16
5201	NYSE	MT	Fri, Jul 15, 2022	21.46	21.82	21.18	21.82
5200	NYSE	MT	Thu, Jul 14, 2022	21.21	21.50	20.97	21.42
5199	NYSE	MT	Wed, Jul 13, 2022	21.82	22.35	21.55	22.19
5198	NYSE	MT	Tue, Jul 12, 2022	21.59	22.37	21.55	22.01
5197	NYSE	MT	Mon, Jul 11, 2022	21.50	21.84	21.35	21.69
5196	NYSE	MT	Fri, Jul 8, 2022	22.32	22.40	21.87	22.13
5195	NYSE	MT	Thu, Jul 7, 2022	22.19	22.50	22.07	22.19
5194	NYSE	MT	Wed, Jul 6, 2022	21.21	21.59	20.86	21.51
5193	NYSE	MT	Tue, Jul 5, 2022	21.50	21.86	21.25	21.86
5192	NYSE	MT	Fri, Jul 1, 2022	22.57	22.91	21.93	22.89
5191	NYSE	MT	Thu, Jun 30, 2022	22.19	22.94	21.89	22.60
5190	NYSE	MT	Wed, Jun 29, 2022	23.89	23.97	23.18	23.51
5189	NYSE	MT	Tue, Jun 28, 2022	24.49	24.84	23.97	24.04
5188	NYSE	MT	Mon, Jun 27, 2022	24.16	24.57	23.94	24.30
5187	NYSE	MT	Fri, Jun 24, 2022	23.27	23.95	23.15	23.92
5186	NYSE	MT	Thu, Jun 23, 2022	23.70	23.79	22.92	23.31
5185	NYSE	MT	Wed, Jun 22, 2022	23.74	24.06	23.33	23.71
5184	NYSE	MT	Tue, Jun 21, 2022	26.29	26.42	25.83	25.91
5183	NYSE	MT	Fri, Jun 17, 2022	26.23	26.34	25.49	25.98
5182	NYSE	MT	Thu, Jun 16, 2022	26.39	26.63	26.05	26.16
5181	NYSE	MT	Wed, Jun 15, 2022	27.44	27.95	26.99	27.67
5180	NYSE	MT	Tue, Jun 14, 2022	26.91	27.38	26.64	27.00
5179	NYSE	MT	Mon, Jun 13, 2022	27.42	27.57	26.86	27.05
5178	NYSE	MT	Fri, Jun 10, 2022	29.09	29.16	28.45	28.62
5177	NYSE	MT	Thu, Jun 9, 2022	30.87	30.94	29.79	29.81
5176	NYSE	MT	Wed, Jun 8, 2022	32.25	32.37	31.47	31.65
5175	NYSE	MT	Tue, Jun 7, 2022	32.71	33.42	32.70	33.39
5174	NYSE	MT	Mon, Jun 6, 2022	32.88	33.20	32.71	32.88
5173	NYSE	MT	Fri, Jun 3, 2022	32.51	32.86	32.40	32.72
5172	NYSE	MT	Thu, Jun 2, 2022	32.41	33.77	32.28	32.87
5171	NYSE	MT	Wed, Jun 1, 2022	32.09	32.36	31.38	31.90
5170	NYSE	MT	Tue, May 31, 2022	32.31	32.63	32.10	32.35
5169	NYSE	MT	Fri, May 27, 2022	32.33	33.17	32.32	33.15
5168	NYSE	MT	Thu, May 26, 2022	31.13	31.98	31.13	31.84
5167	NYSE	MT	Wed, May 25, 2022	30.18	30.91	30.18	30.77
5166	NYSE	MT	Tue, May 24, 2022	30.40	30.64	29.97	30.57
5165	NYSE	MT	Mon, May 23, 2022	30.14	30.52	29.91	30.39
5164	NYSE	MT	Fri, May 20, 2022	29.50	29.59	28.26	29.17
5163	NYSE	MT	Thu, May 19, 2022	28.22	29.09	28.20	28.64
5162	NYSE	MT	Wed, May 18, 2022	29.17	29.48	28.33	28.45
5161	NYSE	MT	Tue, May 17, 2022	29.14	29.24	28.80	29.16
5160	NYSE	MT	Mon, May 16, 2022	28.44	28.60	28.01	28.38
5159	NYSE	MT	Fri, May 13, 2022	27.11	27.64	27.06	27.32
5158	NYSE	MT	Thu, May 12, 2022	26.69	27.30	26.37	26.53
5157	NYSE	MT	Wed, May 11, 2022	28.27	28.57	27.38	27.42
5156	NYSE	MT	Tue, May 10, 2022	28.08	28.15	27.12	27.76
5155	NYSE	MT	Mon, May 9, 2022	27.55	28.03	27.27	27.57
5154	NYSE	MT	Fri, May 6, 2022	27.72	28.02	27.03	27.87
5153	NYSE	MT	Thu, May 5, 2022	29.39	29.57	27.05	27.53
5152	NYSE	MT	Wed, May 4, 2022	28.82	29.75	28.37	29.68
5151	NYSE	MT	Tue, May 3, 2022	29.46	29.98	29.39	29.79
5150	NYSE	MT	Mon, May 2, 2022	28.76	29.06	28.03	28.85
5149	NYSE	MT	Fri, Apr 29, 2022	29.78	30.04	29.15	29.24
5148	NYSE	MT	Thu, Apr 28, 2022	29.07	29.79	28.67	29.62
5147	NYSE	MT	Wed, Apr 27, 2022	29.26	29.82	28.93	29.49
5146	NYSE	MT	Tue, Apr 26, 2022	29.20	29.42	28.07	28.08
5145	NYSE	MT	Mon, Apr 25, 2022	29.62	29.77	28.46	29.55
5144	NYSE	MT	Fri, Apr 22, 2022	32.55	32.56	31.02	31.33
5143	NYSE	MT	Thu, Apr 21, 2022	33.73	33.90	32.35	32.47
5142	NYSE	MT	Wed, Apr 20, 2022	32.84	33.00	32.37	32.51
5141	NYSE	MT	Tue, Apr 19, 2022	32.73	33.08	32.69	33.03
5140	NYSE	MT	Mon, Apr 18, 2022	33.09	33.54	32.96	33.26
5139	NYSE	MT	Thu, Apr 14, 2022	32.71	33.12	32.65	33.01
5138	NYSE	MT	Wed, Apr 13, 2022	32.39	32.75	32.09	32.72
5137	NYSE	MT	Tue, Apr 12, 2022	31.53	32.04	31.11	31.27
5136	NYSE	MT	Mon, Apr 11, 2022	31.07	31.57	31.05	31.14
5135	NYSE	MT	Fri, Apr 8, 2022	30.75	30.83	30.38	30.61
5134	NYSE	MT	Thu, Apr 7, 2022	30.78	30.94	29.90	30.81
5133	NYSE	MT	Wed, Apr 6, 2022	30.61	30.69	29.92	30.33
5132	NYSE	MT	Tue, Apr 5, 2022	31.33	31.68	30.45	30.53
5131	NYSE	MT	Mon, Apr 4, 2022	32.50	32.86	32.38	32.67
5130	NYSE	MT	Fri, Apr 1, 2022	32.61	33.04	32.30	32.84
5129	NYSE	MT	Thu, Mar 31, 2022	32.74	32.89	31.97	32.01
5128	NYSE	MT	Wed, Mar 30, 2022	33.32	33.42	32.70	32.86
5127	NYSE	MT	Tue, Mar 29, 2022	33.06	33.67	33.06	33.46
5126	NYSE	MT	Mon, Mar 28, 2022	33.69	33.75	33.19	33.65
5125	NYSE	MT	Fri, Mar 25, 2022	33.92	34.59	33.78	34.56
5124	NYSE	MT	Thu, Mar 24, 2022	33.17	34.17	33.04	34.05
5123	NYSE	MT	Wed, Mar 23, 2022	32.68	33.62	32.59	33.23
5122	NYSE	MT	Tue, Mar 22, 2022	34.07	34.17	33.42	33.65
5121	NYSE	MT	Mon, Mar 21, 2022	32.29	33.47	32.25	33.45
5120	NYSE	MT	Fri, Mar 18, 2022	31.56	31.86	31.12	31.85
5119	NYSE	MT	Thu, Mar 17, 2022	31.54	32.30	31.47	31.99
5118	NYSE	MT	Wed, Mar 16, 2022	31.08	32.06	30.96	32.04
5117	NYSE	MT	Tue, Mar 15, 2022	29.87	30.22	29.48	30.13
5116	NYSE	MT	Mon, Mar 14, 2022	30.33	30.82	29.85	30.01
5115	NYSE	MT	Fri, Mar 11, 2022	30.26	30.70	29.79	29.82
5114	NYSE	MT	Thu, Mar 10, 2022	29.61	30.10	29.25	30.02
5113	NYSE	MT	Wed, Mar 9, 2022	29.12	30.32	28.99	30.01
5112	NYSE	MT	Tue, Mar 8, 2022	29.03	30.01	28.31	28.66
5111	NYSE	MT	Mon, Mar 7, 2022	29.41	29.54	27.71	27.96
5110	NYSE	MT	Fri, Mar 4, 2022	29.96	30.13	28.96	29.34
5109	NYSE	MT	Thu, Mar 3, 2022	33.15	33.26	31.86	32.21
5108	NYSE	MT	Wed, Mar 2, 2022	32.71	33.07	32.30	32.89
5107	NYSE	MT	Tue, Mar 1, 2022	31.88	32.38	31.05	31.50
5106	NYSE	MT	Mon, Feb 28, 2022	30.59	31.32	30.48	30.94
5105	NYSE	MT	Fri, Feb 25, 2022	30.21	31.67	29.98	31.65
5104	NYSE	MT	Thu, Feb 24, 2022	27.36	28.52	27.25	28.35
5103	NYSE	MT	Wed, Feb 23, 2022	30.86	30.96	29.64	29.72
5102	NYSE	MT	Tue, Feb 22, 2022	30.65	31.32	29.86	30.20
5101	NYSE	MT	Fri, Feb 18, 2022	30.53	30.76	30.07	30.33
5100	NYSE	MT	Thu, Feb 17, 2022	30.98	31.13	30.25	30.46
5099	NYSE	MT	Wed, Feb 16, 2022	31.15	31.85	31.14	31.76
5098	NYSE	MT	Tue, Feb 15, 2022	30.21	30.87	30.07	30.81
5097	NYSE	MT	Mon, Feb 14, 2022	30.44	30.72	29.53	29.73
5096	NYSE	MT	Fri, Feb 11, 2022	32.05	32.30	30.63	30.69
5095	NYSE	MT	Thu, Feb 10, 2022	32.59	33.73	32.59	33.20
5094	NYSE	MT	Wed, Feb 9, 2022	33.79	34.39	33.40	34.30
5093	NYSE	MT	Tue, Feb 8, 2022	32.90	33.62	32.85	33.62
5092	NYSE	MT	Mon, Feb 7, 2022	31.90	32.78	31.84	32.39
5091	NYSE	MT	Fri, Feb 4, 2022	30.96	31.62	30.92	31.47
5090	NYSE	MT	Thu, Feb 3, 2022	31.68	32.10	31.40	31.48
5089	NYSE	MT	Wed, Feb 2, 2022	31.71	31.97	31.22	31.79
5088	NYSE	MT	Tue, Feb 1, 2022	30.90	31.54	30.73	31.49
5087	NYSE	MT	Mon, Jan 31, 2022	29.37	29.78	29.17	29.66
5086	NYSE	MT	Fri, Jan 28, 2022	28.95	29.18	28.22	29.16
5085	NYSE	MT	Thu, Jan 27, 2022	30.06	30.43	28.63	28.68
5084	NYSE	MT	Wed, Jan 26, 2022	31.07	31.16	29.86	30.14
5083	NYSE	MT	Tue, Jan 25, 2022	30.26	30.94	29.52	30.55
5082	NYSE	MT	Mon, Jan 24, 2022	30.50	31.17	29.77	30.99
5081	NYSE	MT	Fri, Jan 21, 2022	33.53	33.53	31.76	31.83
5080	NYSE	MT	Thu, Jan 20, 2022	35.14	35.48	34.13	34.14
5079	NYSE	MT	Wed, Jan 19, 2022	36.08	36.34	35.49	35.62
5078	NYSE	MT	Tue, Jan 18, 2022	35.42	35.64	35.02	35.27
5077	NYSE	MT	Fri, Jan 14, 2022	36.94	37.47	36.72	37.22
5076	NYSE	MT	Thu, Jan 13, 2022	37.54	37.87	37.17	37.28
5075	NYSE	MT	Wed, Jan 12, 2022	36.72	37.68	36.67	37.24
5074	NYSE	MT	Tue, Jan 11, 2022	34.57	35.39	34.14	35.39
5073	NYSE	MT	Mon, Jan 10, 2022	34.26	34.37	33.92	34.30
5072	NYSE	MT	Fri, Jan 7, 2022	34.20	34.85	34.17	34.81
5071	NYSE	MT	Thu, Jan 6, 2022	33.62	33.70	33.12	33.49
5070	NYSE	MT	Wed, Jan 5, 2022	32.86	33.91	32.86	33.03
5069	NYSE	MT	Tue, Jan 4, 2022	32.30	33.03	32.25	32.97
5068	NYSE	MT	Mon, Jan 3, 2022	32.44	32.58	32.08	32.12
5067	NYSE	MT	Fri, Dec 31, 2021	31.76	32.12	31.76	31.83
5066	NYSE	MT	Thu, Dec 30, 2021	32.29	32.45	31.68	31.74
5065	NYSE	MT	Wed, Dec 29, 2021	32.43	32.76	32.33	32.43
5064	NYSE	MT	Tue, Dec 28, 2021	32.25	32.59	32.19	32.50
5063	NYSE	MT	Mon, Dec 27, 2021	32.29	32.66	31.97	32.66
5062	NYSE	MT	Thu, Dec 23, 2021	31.98	32.19	31.82	32.08
5061	NYSE	MT	Wed, Dec 22, 2021	32.53	33.00	32.29	32.85
5060	NYSE	MT	Tue, Dec 21, 2021	32.48	32.60	31.99	32.06
5059	NYSE	MT	Mon, Dec 20, 2021	31.97	31.98	31.19	31.67
5058	NYSE	MT	Fri, Dec 17, 2021	32.35	32.49	31.85	32.03
5057	NYSE	MT	Thu, Dec 16, 2021	32.53	32.83	32.01	32.20
5056	NYSE	MT	Wed, Dec 15, 2021	31.81	31.83	30.61	31.55
5055	NYSE	MT	Tue, Dec 14, 2021	30.54	31.44	30.46	31.26
5054	NYSE	MT	Mon, Dec 13, 2021	29.55	29.62	28.84	29.22
5053	NYSE	MT	Fri, Dec 10, 2021	29.53	29.60	29.04	29.23
5052	NYSE	MT	Thu, Dec 9, 2021	29.03	29.32	28.84	29.17
5051	NYSE	MT	Wed, Dec 8, 2021	29.82	29.85	29.53	29.65
5050	NYSE	MT	Tue, Dec 7, 2021	29.20	29.65	29.16	29.50
5049	NYSE	MT	Mon, Dec 6, 2021	28.03	28.42	27.76	28.17
5048	NYSE	MT	Fri, Dec 3, 2021	28.03	28.16	27.31	27.59
5047	NYSE	MT	Thu, Dec 2, 2021	27.60	28.34	27.30	28.15
5046	NYSE	MT	Wed, Dec 1, 2021	27.75	28.12	26.88	26.89
5045	NYSE	MT	Tue, Nov 30, 2021	27.59	27.71	26.59	26.78
5044	NYSE	MT	Mon, Nov 29, 2021	28.37	28.43	27.42	27.52
5043	NYSE	MT	Fri, Nov 26, 2021	27.55	28.05	27.30	27.87
5042	NYSE	MT	Wed, Nov 24, 2021	29.56	29.81	29.16	29.18
5041	NYSE	MT	Tue, Nov 23, 2021	30.43	30.76	30.23	30.49
5040	NYSE	MT	Mon, Nov 22, 2021	30.12	30.53	30.00	30.17
5039	NYSE	MT	Fri, Nov 19, 2021	29.97	30.23	29.81	30.00
5038	NYSE	MT	Thu, Nov 18, 2021	30.93	30.93	30.43	30.66
5037	NYSE	MT	Wed, Nov 17, 2021	30.76	30.99	30.12	30.14
5036	NYSE	MT	Tue, Nov 16, 2021	30.57	30.68	30.33	30.44
5035	NYSE	MT	Mon, Nov 15, 2021	31.01	31.14	30.46	30.49
5034	NYSE	MT	Fri, Nov 12, 2021	31.50	31.75	31.34	31.48
5033	NYSE	MT	Thu, Nov 11, 2021	32.62	32.76	32.36	32.49
5032	NYSE	MT	Wed, Nov 10, 2021	31.37	31.87	30.91	30.97
5031	NYSE	MT	Tue, Nov 9, 2021	32.86	32.97	31.72	32.03
5030	NYSE	MT	Mon, Nov 8, 2021	33.12	33.65	33.06	33.17
5029	NYSE	MT	Fri, Nov 5, 2021	32.23	32.47	31.95	32.47
5028	NYSE	MT	Thu, Nov 4, 2021	33.24	33.37	32.63	32.78
5027	NYSE	MT	Wed, Nov 3, 2021	33.27	33.44	32.98	33.42
5026	NYSE	MT	Tue, Nov 2, 2021	33.35	33.61	33.06	33.53
5025	NYSE	MT	Mon, Nov 1, 2021	34.72	34.88	34.47	34.60
5024	NYSE	MT	Fri, Oct 29, 2021	33.78	34.25	33.57	34.17
5023	NYSE	MT	Thu, Oct 28, 2021	33.59	34.08	33.36	33.91
5022	NYSE	MT	Wed, Oct 27, 2021	33.36	33.95	33.05	33.33
5021	NYSE	MT	Tue, Oct 26, 2021	33.66	34.10	33.29	33.92
5020	NYSE	MT	Mon, Oct 25, 2021	32.51	33.36	32.35	33.20
5019	NYSE	MT	Fri, Oct 22, 2021	31.88	32.27	31.48	31.92
5018	NYSE	MT	Thu, Oct 21, 2021	31.84	31.95	31.34	31.74
5017	NYSE	MT	Wed, Oct 20, 2021	32.15	32.91	32.06	32.83
5016	NYSE	MT	Tue, Oct 19, 2021	32.46	32.60	32.14	32.39
5015	NYSE	MT	Mon, Oct 18, 2021	31.91	32.46	31.78	32.46
5014	NYSE	MT	Fri, Oct 15, 2021	32.11	32.36	31.97	32.13
5013	NYSE	MT	Thu, Oct 14, 2021	31.53	32.05	31.43	31.92
5012	NYSE	MT	Wed, Oct 13, 2021	30.65	31.12	30.31	31.02
5011	NYSE	MT	Tue, Oct 12, 2021	30.18	30.53	30.02	30.19
5010	NYSE	MT	Mon, Oct 11, 2021	30.28	30.58	29.80	29.85
5009	NYSE	MT	Fri, Oct 8, 2021	29.28	29.43	28.91	28.93
5008	NYSE	MT	Thu, Oct 7, 2021	29.13	29.57	28.79	28.80
5007	NYSE	MT	Wed, Oct 6, 2021	28.17	28.48	27.78	28.39
5006	NYSE	MT	Tue, Oct 5, 2021	28.63	29.30	28.32	29.02
5005	NYSE	MT	Mon, Oct 4, 2021	29.28	29.47	28.61	28.73
5004	NYSE	MT	Fri, Oct 1, 2021	29.70	29.83	28.87	29.52
5003	NYSE	MT	Thu, Sep 30, 2021	30.46	30.76	30.11	30.16
5002	NYSE	MT	Wed, Sep 29, 2021	30.42	30.49	29.68	29.75
5001	NYSE	MT	Tue, Sep 28, 2021	30.34	30.47	29.52	29.82
5000	NYSE	MT	Mon, Sep 27, 2021	30.30	30.72	30.29	30.42
4999	NYSE	MT	Fri, Sep 24, 2021	30.10	30.56	30.02	30.24
4998	NYSE	MT	Thu, Sep 23, 2021	30.17	30.64	30.06	30.39
4997	NYSE	MT	Wed, Sep 22, 2021	30.07	30.33	29.70	29.78
4996	NYSE	MT	Tue, Sep 21, 2021	29.65	29.73	28.66	29.14
4995	NYSE	MT	Mon, Sep 20, 2021	29.65	30.26	28.90	29.39
4994	NYSE	MT	Fri, Sep 17, 2021	32.80	32.99	31.72	31.88
4993	NYSE	MT	Thu, Sep 16, 2021	33.86	33.90	33.28	33.36
4992	NYSE	MT	Wed, Sep 15, 2021	33.21	34.41	33.16	34.38
4991	NYSE	MT	Tue, Sep 14, 2021	32.91	32.95	32.24	32.30
4990	NYSE	MT	Mon, Sep 13, 2021	33.29	33.35	32.71	33.00
4989	NYSE	MT	Fri, Sep 10, 2021	33.10	33.51	32.58	32.65
4988	NYSE	MT	Thu, Sep 9, 2021	33.23	33.31	32.85	32.92
4987	NYSE	MT	Wed, Sep 8, 2021	33.59	33.82	33.18	33.38
4986	NYSE	MT	Tue, Sep 7, 2021	34.27	34.45	33.73	33.79
4985	NYSE	MT	Fri, Sep 3, 2021	33.96	34.22	33.47	33.60
4984	NYSE	MT	Thu, Sep 2, 2021	33.79	34.23	33.64	33.77
4983	NYSE	MT	Wed, Sep 1, 2021	33.25	34.12	32.93	33.97
4982	NYSE	MT	Tue, Aug 31, 2021	34.07	34.16	33.35	33.45
4981	NYSE	MT	Mon, Aug 30, 2021	34.81	34.82	34.28	34.28
4980	NYSE	MT	Fri, Aug 27, 2021	33.82	34.86	33.77	34.71
4979	NYSE	MT	Thu, Aug 26, 2021	34.28	34.35	33.28	33.37
4978	NYSE	MT	Wed, Aug 25, 2021	34.34	34.57	34.08	34.15
4977	NYSE	MT	Tue, Aug 24, 2021	34.20	34.67	34.20	34.34
4976	NYSE	MT	Mon, Aug 23, 2021	33.20	33.54	33.18	33.31
4975	NYSE	MT	Fri, Aug 20, 2021	32.62	33.02	32.45	32.72
4974	NYSE	MT	Thu, Aug 19, 2021	32.98	33.18	32.41	32.76
4973	NYSE	MT	Wed, Aug 18, 2021	34.69	35.29	34.60	34.60
4972	NYSE	MT	Tue, Aug 17, 2021	35.40	35.52	34.32	34.83
4971	NYSE	MT	Mon, Aug 16, 2021	35.48	36.07	35.10	35.86
4970	NYSE	MT	Fri, Aug 13, 2021	36.13	36.58	35.97	36.19
4969	NYSE	MT	Thu, Aug 12, 2021	36.04	36.37	35.80	36.22
4968	NYSE	MT	Wed, Aug 11, 2021	35.89	36.37	35.67	36.27
4967	NYSE	MT	Tue, Aug 10, 2021	34.98	35.96	34.97	35.95
4966	NYSE	MT	Mon, Aug 9, 2021	34.43	34.98	34.31	34.90
4965	NYSE	MT	Fri, Aug 6, 2021	34.82	35.00	34.47	34.50
4964	NYSE	MT	Thu, Aug 5, 2021	34.42	34.72	34.21	34.34
4963	NYSE	MT	Wed, Aug 4, 2021	35.05	35.09	34.31	34.34
4962	NYSE	MT	Tue, Aug 3, 2021	34.57	35.04	34.09	34.91
4961	NYSE	MT	Mon, Aug 2, 2021	34.84	35.24	34.00	34.06
4960	NYSE	MT	Fri, Jul 30, 2021	35.24	35.43	34.70	35.24
4959	NYSE	MT	Thu, Jul 29, 2021	34.61	35.45	34.48	35.13
4958	NYSE	MT	Wed, Jul 28, 2021	33.46	34.50	33.09	34.29
4957	NYSE	MT	Tue, Jul 27, 2021	33.17	33.60	32.91	33.58
4956	NYSE	MT	Mon, Jul 26, 2021	33.00	33.70	32.98	33.69
4955	NYSE	MT	Fri, Jul 23, 2021	31.98	32.14	31.73	32.12
4954	NYSE	MT	Thu, Jul 22, 2021	31.49	31.99	31.10	31.78
4953	NYSE	MT	Wed, Jul 21, 2021	30.59	31.58	30.58	31.48
4952	NYSE	MT	Tue, Jul 20, 2021	29.16	30.20	28.93	30.19
4951	NYSE	MT	Mon, Jul 19, 2021	28.72	29.15	28.34	29.03
4950	NYSE	MT	Fri, Jul 16, 2021	30.64	30.72	29.38	29.52
4949	NYSE	MT	Thu, Jul 15, 2021	30.86	31.46	30.77	31.15
4948	NYSE	MT	Wed, Jul 14, 2021	31.49	31.89	30.82	30.89
4947	NYSE	MT	Tue, Jul 13, 2021	30.76	30.85	30.23	30.45
4946	NYSE	MT	Mon, Jul 12, 2021	30.76	31.29	30.47	31.06
4945	NYSE	MT	Fri, Jul 9, 2021	30.69	31.41	30.55	31.18
4944	NYSE	MT	Thu, Jul 8, 2021	29.35	29.79	28.90	29.67
4943	NYSE	MT	Wed, Jul 7, 2021	30.22	30.67	30.00	30.26
4942	NYSE	MT	Tue, Jul 6, 2021	31.08	31.08	29.80	30.01
4941	NYSE	MT	Fri, Jul 2, 2021	31.52	31.55	31.11	31.50
4940	NYSE	MT	Thu, Jul 1, 2021	31.68	31.74	31.05	31.23
4939	NYSE	MT	Wed, Jun 30, 2021	30.89	31.17	30.66	31.06
4938	NYSE	MT	Tue, Jun 29, 2021	31.37	31.61	31.16	31.28
4937	NYSE	MT	Mon, Jun 28, 2021	31.02	31.03	30.20	30.55
4936	NYSE	MT	Fri, Jun 25, 2021	31.29	31.51	30.95	31.03
4935	NYSE	MT	Thu, Jun 24, 2021	30.47	30.98	30.07	30.79
4934	NYSE	MT	Wed, Jun 23, 2021	29.82	29.96	29.44	29.57
4933	NYSE	MT	Tue, Jun 22, 2021	29.03	29.29	28.77	29.11
4932	NYSE	MT	Mon, Jun 21, 2021	28.93	29.37	28.80	29.18
4931	NYSE	MT	Fri, Jun 18, 2021	28.55	28.87	28.18	28.42
4930	NYSE	MT	Thu, Jun 17, 2021	29.54	29.83	28.57	28.77
4929	NYSE	MT	Wed, Jun 16, 2021	30.44	30.66	30.03	30.19
4928	NYSE	MT	Tue, Jun 15, 2021	31.77	31.94	30.92	31.47
4927	NYSE	MT	Mon, Jun 14, 2021	32.96	33.03	32.42	32.67
4926	NYSE	MT	Fri, Jun 11, 2021	33.40	33.71	32.92	33.18
4925	NYSE	MT	Thu, Jun 10, 2021	32.94	33.39	32.41	32.59
4924	NYSE	MT	Wed, Jun 9, 2021	32.10	32.84	31.90	32.10
4923	NYSE	MT	Tue, Jun 8, 2021	32.19	32.65	31.77	32.50
4922	NYSE	MT	Mon, Jun 7, 2021	32.88	32.96	32.35	32.67
4921	NYSE	MT	Fri, Jun 4, 2021	33.27	33.46	32.96	33.27
4920	NYSE	MT	Thu, Jun 3, 2021	33.01	33.20	32.62	32.79
4919	NYSE	MT	Wed, Jun 2, 2021	33.56	33.87	33.24	33.48
4918	NYSE	MT	Tue, Jun 1, 2021	33.77	33.96	33.54	33.81
4917	NYSE	MT	Fri, May 28, 2021	32.47	32.78	32.16	32.59
4916	NYSE	MT	Thu, May 27, 2021	32.00	32.62	31.97	32.40
4915	NYSE	MT	Wed, May 26, 2021	30.71	31.13	30.62	31.05
4914	NYSE	MT	Tue, May 25, 2021	31.21	31.41	30.63	30.70
4913	NYSE	MT	Mon, May 24, 2021	31.12	31.34	30.80	31.19
4912	NYSE	MT	Fri, May 21, 2021	31.04	31.33	30.64	30.80
4911	NYSE	MT	Thu, May 20, 2021	30.87	31.25	30.56	31.12
4910	NYSE	MT	Wed, May 19, 2021	31.15	31.38	30.54	30.98
4909	NYSE	MT	Tue, May 18, 2021	33.21	33.27	32.33	32.40
4908	NYSE	MT	Mon, May 17, 2021	32.63	33.13	32.41	32.92
4907	NYSE	MT	Fri, May 14, 2021	32.45	32.70	32.10	32.47
4906	NYSE	MT	Thu, May 13, 2021	32.24	32.95	31.72	32.14
4905	NYSE	MT	Wed, May 12, 2021	32.56	33.18	31.53	31.82
4904	NYSE	MT	Tue, May 11, 2021	32.59	33.61	32.29	33.47
4903	NYSE	MT	Mon, May 10, 2021	33.43	33.96	32.66	32.71
4902	NYSE	MT	Fri, May 7, 2021	32.56	33.21	32.24	33.06
4901	NYSE	MT	Thu, May 6, 2021	31.60	32.40	31.50	32.34
4900	NYSE	MT	Wed, May 5, 2021	30.76	31.45	30.35	30.90
4899	NYSE	MT	Tue, May 4, 2021	29.58	30.31	29.37	30.20
4898	NYSE	MT	Mon, May 3, 2021	29.81	30.37	29.53	30.18
4897	NYSE	MT	Fri, Apr 30, 2021	29.55	29.79	29.06	29.29
4896	NYSE	MT	Thu, Apr 29, 2021	30.79	30.80	29.98	30.60
4895	NYSE	MT	Wed, Apr 28, 2021	30.58	30.87	30.41	30.80
4894	NYSE	MT	Tue, Apr 27, 2021	30.53	31.12	30.51	30.70
4893	NYSE	MT	Mon, Apr 26, 2021	30.85	31.49	30.81	31.45
4892	NYSE	MT	Fri, Apr 23, 2021	29.88	30.55	29.71	30.55
4891	NYSE	MT	Thu, Apr 22, 2021	29.45	29.62	28.90	29.14
4890	NYSE	MT	Wed, Apr 21, 2021	28.56	29.48	28.25	29.41
4889	NYSE	MT	Tue, Apr 20, 2021	29.55	29.59	28.47	28.72
4888	NYSE	MT	Mon, Apr 19, 2021	29.87	30.25	29.62	29.87
4887	NYSE	MT	Fri, Apr 16, 2021	30.02	30.27	29.79	30.11
4886	NYSE	MT	Thu, Apr 15, 2021	29.73	29.76	29.23	29.54
4885	NYSE	MT	Wed, Apr 14, 2021	29.21	30.03	29.21	29.65
4884	NYSE	MT	Tue, Apr 13, 2021	29.24	29.24	28.67	28.90
4883	NYSE	MT	Mon, Apr 12, 2021	29.38	29.42	28.73	28.95
4882	NYSE	MT	Fri, Apr 9, 2021	28.86	29.23	28.82	28.97
4881	NYSE	MT	Thu, Apr 8, 2021	29.04	29.38	28.72	29.34
4880	NYSE	MT	Wed, Apr 7, 2021	28.99	29.55	28.97	29.41
4879	NYSE	MT	Tue, Apr 6, 2021	29.39	29.81	28.95	29.16
4878	NYSE	MT	Mon, Apr 5, 2021	29.75	30.46	29.61	30.29
4877	NYSE	MT	Thu, Apr 1, 2021	29.52	29.55	28.67	29.35
4876	NYSE	MT	Wed, Mar 31, 2021	29.13	29.62	28.85	29.17
4875	NYSE	MT	Tue, Mar 30, 2021	28.16	29.06	28.11	29.00
4874	NYSE	MT	Mon, Mar 29, 2021	28.21	28.70	27.85	28.06
4873	NYSE	MT	Fri, Mar 26, 2021	26.87	28.88	26.87	28.87
4872	NYSE	MT	Thu, Mar 25, 2021	25.48	26.24	25.01	26.21
4871	NYSE	MT	Wed, Mar 24, 2021	25.90	26.96	25.76	26.20
4870	NYSE	MT	Tue, Mar 23, 2021	26.38	26.49	25.12	25.16
4869	NYSE	MT	Mon, Mar 22, 2021	27.70	27.73	26.84	27.02
4868	NYSE	MT	Fri, Mar 19, 2021	27.55	28.02	27.12	27.47
4867	NYSE	MT	Thu, Mar 18, 2021	27.15	27.77	26.65	26.91
4866	NYSE	MT	Wed, Mar 17, 2021	26.57	27.34	26.50	27.33
4865	NYSE	MT	Tue, Mar 16, 2021	26.74	27.21	26.45	27.01
4864	NYSE	MT	Mon, Mar 15, 2021	26.97	27.22	26.52	27.12
4863	NYSE	MT	Fri, Mar 12, 2021	26.12	27.17	26.12	26.94
4862	NYSE	MT	Thu, Mar 11, 2021	25.61	26.91	25.44	26.77
4861	NYSE	MT	Wed, Mar 10, 2021	24.60	24.97	24.46	24.85
4860	NYSE	MT	Tue, Mar 9, 2021	24.66	25.32	24.29	25.16
4859	NYSE	MT	Mon, Mar 8, 2021	24.26	24.89	24.21	24.66
4858	NYSE	MT	Fri, Mar 5, 2021	24.39	24.78	23.57	24.56
4857	NYSE	MT	Thu, Mar 4, 2021	24.57	24.74	23.04	23.58
4856	NYSE	MT	Wed, Mar 3, 2021	24.80	25.25	24.61	24.90
4855	NYSE	MT	Tue, Mar 2, 2021	24.45	25.29	24.37	25.14
4854	NYSE	MT	Mon, Mar 1, 2021	24.01	24.37	24.00	24.24
4853	NYSE	MT	Fri, Feb 26, 2021	23.93	23.96	23.20	23.27
4852	NYSE	MT	Thu, Feb 25, 2021	24.94	25.05	23.63	23.74
4851	NYSE	MT	Wed, Feb 24, 2021	23.95	24.54	23.73	24.45
4850	NYSE	MT	Tue, Feb 23, 2021	23.64	23.68	22.73	23.53
4849	NYSE	MT	Mon, Feb 22, 2021	23.69	24.31	23.69	23.99
4848	NYSE	MT	Fri, Feb 19, 2021	23.32	24.01	23.31	23.91
4847	NYSE	MT	Thu, Feb 18, 2021	23.37	23.53	22.71	22.96
4846	NYSE	MT	Wed, Feb 17, 2021	23.96	23.98	23.44	23.65
4845	NYSE	MT	Tue, Feb 16, 2021	23.56	24.06	23.53	23.96
4844	NYSE	MT	Fri, Feb 12, 2021	22.31	22.85	22.21	22.82
4843	NYSE	MT	Thu, Feb 11, 2021	23.07	23.35	22.46	22.62
4842	NYSE	MT	Wed, Feb 10, 2021	23.69	23.77	23.10	23.42
4841	NYSE	MT	Tue, Feb 9, 2021	23.25	23.48	22.84	23.27
4840	NYSE	MT	Mon, Feb 8, 2021	23.10	23.46	22.81	23.05
4839	NYSE	MT	Fri, Feb 5, 2021	22.41	22.48	22.08	22.21
4838	NYSE	MT	Thu, Feb 4, 2021	21.92	22.00	21.75	21.99
4837	NYSE	MT	Wed, Feb 3, 2021	21.69	21.82	21.53	21.63
4836	NYSE	MT	Tue, Feb 2, 2021	22.22	22.30	21.63	21.78
4835	NYSE	MT	Mon, Feb 1, 2021	22.49	22.58	21.97	22.56
4834	NYSE	MT	Fri, Jan 29, 2021	22.13	22.23	21.24	21.59
4833	NYSE	MT	Thu, Jan 28, 2021	22.22	22.62	22.05	22.46
4832	NYSE	MT	Wed, Jan 27, 2021	21.02	21.73	20.50	21.01
4831	NYSE	MT	Tue, Jan 26, 2021	22.79	22.80	21.96	21.99
4830	NYSE	MT	Mon, Jan 25, 2021	22.26	22.38	21.54	21.99
4829	NYSE	MT	Fri, Jan 22, 2021	22.59	22.83	22.38	22.43
4828	NYSE	MT	Thu, Jan 21, 2021	23.54	23.55	22.96	23.12
4827	NYSE	MT	Wed, Jan 20, 2021	23.17	23.47	22.94	23.47
4826	NYSE	MT	Tue, Jan 19, 2021	23.71	23.80	22.94	22.96
4825	NYSE	MT	Fri, Jan 15, 2021	24.12	24.22	23.43	23.95
4824	NYSE	MT	Thu, Jan 14, 2021	24.60	24.85	24.42	24.70
4823	NYSE	MT	Wed, Jan 13, 2021	24.61	24.62	23.93	24.09
4822	NYSE	MT	Tue, Jan 12, 2021	24.71	24.83	24.35	24.52
4821	NYSE	MT	Mon, Jan 11, 2021	24.26	24.65	24.06	24.53
4820	NYSE	MT	Fri, Jan 8, 2021	24.89	25.13	24.47	24.83
4819	NYSE	MT	Thu, Jan 7, 2021	25.25	25.76	25.11	25.52
4818	NYSE	MT	Wed, Jan 6, 2021	24.61	25.00	24.38	24.70
4817	NYSE	MT	Tue, Jan 5, 2021	23.91	24.78	23.89	24.62
4816	NYSE	MT	Mon, Jan 4, 2021	24.61	24.82	23.82	23.95
4815	NYSE	MT	Thu, Dec 31, 2020	22.97	23.18	22.68	22.90
4814	NYSE	MT	Wed, Dec 30, 2020	23.39	23.70	23.35	23.44
4813	NYSE	MT	Tue, Dec 29, 2020	23.21	23.35	22.89	22.98
4812	NYSE	MT	Mon, Dec 28, 2020	23.57	23.58	23.08	23.13
4811	NYSE	MT	Thu, Dec 24, 2020	23.27	23.45	23.13	23.15
4810	NYSE	MT	Wed, Dec 23, 2020	23.40	23.53	23.27	23.35
4809	NYSE	MT	Tue, Dec 22, 2020	23.42	23.51	22.95	23.05
4808	NYSE	MT	Mon, Dec 21, 2020	22.30	23.17	22.27	23.00
4807	NYSE	MT	Fri, Dec 18, 2020	23.50	23.54	22.82	22.96
4806	NYSE	MT	Thu, Dec 17, 2020	23.53	24.03	23.36	23.45
4805	NYSE	MT	Wed, Dec 16, 2020	23.45	23.49	22.92	23.21
4804	NYSE	MT	Tue, Dec 15, 2020	22.22	23.42	22.22	23.18
4803	NYSE	MT	Mon, Dec 14, 2020	21.25	21.49	20.99	21.17
4802	NYSE	MT	Fri, Dec 11, 2020	20.85	21.16	20.65	21.04
4801	NYSE	MT	Thu, Dec 10, 2020	20.95	21.40	20.90	21.29
4800	NYSE	MT	Wed, Dec 9, 2020	21.16	21.34	20.71	20.88
4799	NYSE	MT	Tue, Dec 8, 2020	20.44	21.11	20.38	21.06
4798	NYSE	MT	Mon, Dec 7, 2020	21.27	21.36	20.96	21.06
4797	NYSE	MT	Fri, Dec 4, 2020	20.89	21.39	20.86	21.28
4796	NYSE	MT	Thu, Dec 3, 2020	20.33	20.72	20.14	20.40
4795	NYSE	MT	Wed, Dec 2, 2020	19.42	20.02	19.27	19.85
4794	NYSE	MT	Tue, Dec 1, 2020	19.10	19.56	19.10	19.43
4793	NYSE	MT	Mon, Nov 30, 2020	18.41	18.48	18.15	18.16
4792	NYSE	MT	Fri, Nov 27, 2020	18.33	18.60	18.23	18.28
4791	NYSE	MT	Wed, Nov 25, 2020	18.38	18.53	18.10	18.38
4790	NYSE	MT	Tue, Nov 24, 2020	17.52	18.29	17.50	18.18
4789	NYSE	MT	Mon, Nov 23, 2020	17.15	17.21	16.90	17.08
4788	NYSE	MT	Fri, Nov 20, 2020	16.54	16.61	16.30	16.36
4787	NYSE	MT	Thu, Nov 19, 2020	16.21	16.42	16.18	16.37
4786	NYSE	MT	Wed, Nov 18, 2020	16.50	16.73	16.32	16.34
4785	NYSE	MT	Tue, Nov 17, 2020	16.51	16.69	16.33	16.62
4784	NYSE	MT	Mon, Nov 16, 2020	16.74	16.91	16.53	16.69
4783	NYSE	MT	Fri, Nov 13, 2020	15.88	16.30	15.87	16.15
4782	NYSE	MT	Thu, Nov 12, 2020	15.46	15.85	15.41	15.51
4781	NYSE	MT	Wed, Nov 11, 2020	15.69	15.69	15.47	15.56
4780	NYSE	MT	Tue, Nov 10, 2020	16.03	16.08	15.63	15.75
4779	NYSE	MT	Mon, Nov 9, 2020	16.27	16.27	15.76	15.86
4778	NYSE	MT	Fri, Nov 6, 2020	15.00	15.18	14.89	14.90
4777	NYSE	MT	Thu, Nov 5, 2020	14.31	14.69	14.27	14.49
4776	NYSE	MT	Wed, Nov 4, 2020	14.59	14.68	14.08	14.10
4775	NYSE	MT	Tue, Nov 3, 2020	14.36	14.53	14.30	14.46
4774	NYSE	MT	Mon, Nov 2, 2020	13.87	14.05	13.79	14.00
4773	NYSE	MT	Fri, Oct 30, 2020	13.64	13.70	13.40	13.60
4772	NYSE	MT	Thu, Oct 29, 2020	13.45	13.80	13.40	13.66
4771	NYSE	MT	Wed, Oct 28, 2020	13.56	13.74	13.44	13.50
4770	NYSE	MT	Tue, Oct 27, 2020	14.19	14.25	13.85	13.93
4769	NYSE	MT	Mon, Oct 26, 2020	14.80	14.80	14.40	14.55
4768	NYSE	MT	Fri, Oct 23, 2020	14.76	14.79	14.49	14.75
4767	NYSE	MT	Thu, Oct 22, 2020	14.68	14.78	14.55	14.77
4766	NYSE	MT	Wed, Oct 21, 2020	14.66	14.87	14.53	14.59
4765	NYSE	MT	Tue, Oct 20, 2020	14.45	14.72	14.39	14.45
4764	NYSE	MT	Mon, Oct 19, 2020	14.44	14.60	14.13	14.15
4763	NYSE	MT	Fri, Oct 16, 2020	14.35	14.41	14.23	14.27
4762	NYSE	MT	Thu, Oct 15, 2020	13.69	13.99	13.66	13.99
4761	NYSE	MT	Wed, Oct 14, 2020	14.23	14.29	13.96	13.96
4760	NYSE	MT	Tue, Oct 13, 2020	13.99	14.00	13.66	13.77
4759	NYSE	MT	Mon, Oct 12, 2020	14.16	14.30	14.12	14.29
4758	NYSE	MT	Fri, Oct 9, 2020	14.61	14.69	14.26	14.28
4757	NYSE	MT	Thu, Oct 8, 2020	14.45	14.61	14.40	14.57
4756	NYSE	MT	Wed, Oct 7, 2020	14.13	14.54	14.11	14.40
4755	NYSE	MT	Tue, Oct 6, 2020	14.09	14.17	13.53	13.70
4754	NYSE	MT	Mon, Oct 5, 2020	13.77	14.09	13.77	14.03
4753	NYSE	MT	Fri, Oct 2, 2020	13.36	13.79	13.35	13.76
4752	NYSE	MT	Thu, Oct 1, 2020	13.62	13.70	13.45	13.62
4751	NYSE	MT	Wed, Sep 30, 2020	13.20	13.50	13.13	13.25
4750	NYSE	MT	Tue, Sep 29, 2020	13.49	13.61	13.23	13.34
4749	NYSE	MT	Mon, Sep 28, 2020	13.17	13.48	12.98	13.37
4748	NYSE	MT	Fri, Sep 25, 2020	11.92	12.13	11.84	12.09
4747	NYSE	MT	Thu, Sep 24, 2020	12.06	12.33	11.90	12.13
4746	NYSE	MT	Wed, Sep 23, 2020	12.57	12.64	12.09	12.10
4745	NYSE	MT	Tue, Sep 22, 2020	12.64	12.64	12.29	12.43
4744	NYSE	MT	Mon, Sep 21, 2020	13.11	13.12	12.40	12.66
4743	NYSE	MT	Fri, Sep 18, 2020	13.62	14.15	13.57	13.85
4742	NYSE	MT	Thu, Sep 17, 2020	13.37	13.83	13.25	13.74
4741	NYSE	MT	Wed, Sep 16, 2020	12.82	13.19	12.74	12.96
4740	NYSE	MT	Tue, Sep 15, 2020	12.88	13.00	12.70	12.90
4739	NYSE	MT	Mon, Sep 14, 2020	12.83	12.85	12.66	12.79
4738	NYSE	MT	Fri, Sep 11, 2020	12.59	12.85	12.55	12.66
4737	NYSE	MT	Thu, Sep 10, 2020	12.99	13.05	12.58	12.62
4736	NYSE	MT	Wed, Sep 9, 2020	12.71	12.97	12.65	12.86
4735	NYSE	MT	Tue, Sep 8, 2020	12.28	12.63	12.16	12.37
4734	NYSE	MT	Fri, Sep 4, 2020	12.80	13.06	12.45	12.94
4733	NYSE	MT	Thu, Sep 3, 2020	12.87	12.92	12.30	12.43
4732	NYSE	MT	Wed, Sep 2, 2020	12.76	13.06	12.63	13.05
4731	NYSE	MT	Tue, Sep 1, 2020	12.35	12.64	12.24	12.62
4730	NYSE	MT	Mon, Aug 31, 2020	13.07	13.07	12.53	12.56
4729	NYSE	MT	Fri, Aug 28, 2020	12.33	12.74	12.30	12.67
4728	NYSE	MT	Thu, Aug 27, 2020	12.33	12.35	11.90	12.13
4727	NYSE	MT	Wed, Aug 26, 2020	11.99	12.32	11.95	12.22
4726	NYSE	MT	Tue, Aug 25, 2020	11.91	11.92	11.59	11.81
4725	NYSE	MT	Mon, Aug 24, 2020	11.78	11.87	11.67	11.79
4724	NYSE	MT	Fri, Aug 21, 2020	11.44	11.51	11.29	11.34
4723	NYSE	MT	Thu, Aug 20, 2020	11.58	11.66	11.47	11.63
4722	NYSE	MT	Wed, Aug 19, 2020	12.04	12.13	11.79	11.80
4721	NYSE	MT	Tue, Aug 18, 2020	12.28	12.33	11.93	11.96
4720	NYSE	MT	Mon, Aug 17, 2020	12.11	12.17	11.97	11.99
4719	NYSE	MT	Fri, Aug 14, 2020	11.80	11.99	11.78	11.91
4718	NYSE	MT	Thu, Aug 13, 2020	12.20	12.34	12.02	12.10
4717	NYSE	MT	Wed, Aug 12, 2020	12.70	12.70	12.42	12.50
4716	NYSE	MT	Tue, Aug 11, 2020	12.59	12.68	12.27	12.32
4715	NYSE	MT	Mon, Aug 10, 2020	11.76	12.32	11.75	12.28
4714	NYSE	MT	Fri, Aug 7, 2020	11.59	11.76	11.39	11.76
4713	NYSE	MT	Thu, Aug 6, 2020	12.03	12.10	11.85	11.97
4712	NYSE	MT	Wed, Aug 5, 2020	11.94	12.19	11.88	12.02
4711	NYSE	MT	Tue, Aug 4, 2020	11.28	11.44	11.24	11.41
4710	NYSE	MT	Mon, Aug 3, 2020	11.23	11.34	11.14	11.29
4709	NYSE	MT	Fri, Jul 31, 2020	11.09	11.16	10.89	10.97
4708	NYSE	MT	Thu, Jul 30, 2020	11.01	11.12	10.71	11.04
4707	NYSE	MT	Wed, Jul 29, 2020	11.32	11.55	11.25	11.55
4706	NYSE	MT	Tue, Jul 28, 2020	11.52	11.61	11.11	11.15
4705	NYSE	MT	Mon, Jul 27, 2020	11.44	11.72	11.41	11.51
4704	NYSE	MT	Fri, Jul 24, 2020	11.50	11.60	11.42	11.47
4703	NYSE	MT	Thu, Jul 23, 2020	11.60	11.79	11.47	11.51
4702	NYSE	MT	Wed, Jul 22, 2020	11.42	11.52	11.36	11.49
4701	NYSE	MT	Tue, Jul 21, 2020	11.65	11.78	11.50	11.54
4700	NYSE	MT	Mon, Jul 20, 2020	11.52	11.68	11.52	11.59
4699	NYSE	MT	Fri, Jul 17, 2020	11.68	11.70	11.54	11.56
4698	NYSE	MT	Thu, Jul 16, 2020	11.85	11.96	11.64	11.65
4697	NYSE	MT	Wed, Jul 15, 2020	12.10	12.13	11.88	12.02
4696	NYSE	MT	Tue, Jul 14, 2020	11.41	11.85	11.33	11.81
4695	NYSE	MT	Mon, Jul 13, 2020	11.88	11.97	11.57	11.58
4694	NYSE	MT	Fri, Jul 10, 2020	10.99	11.49	10.97	11.46
4693	NYSE	MT	Thu, Jul 9, 2020	11.12	11.18	10.81	10.93
4692	NYSE	MT	Wed, Jul 8, 2020	11.23	11.47	11.18	11.28
4691	NYSE	MT	Tue, Jul 7, 2020	11.44	11.56	11.32	11.32
4690	NYSE	MT	Mon, Jul 6, 2020	11.43	11.61	11.20	11.59
4689	NYSE	MT	Thu, Jul 2, 2020	11.16	11.29	10.88	10.94
4688	NYSE	MT	Wed, Jul 1, 2020	10.70	10.87	10.46	10.62
4687	NYSE	MT	Tue, Jun 30, 2020	10.25	10.82	10.23	10.73
4686	NYSE	MT	Mon, Jun 29, 2020	10.45	10.61	10.29	10.57
4685	NYSE	MT	Fri, Jun 26, 2020	10.37	10.44	10.07	10.16
4684	NYSE	MT	Thu, Jun 25, 2020	10.15	10.63	10.11	10.63
4683	NYSE	MT	Wed, Jun 24, 2020	10.57	10.59	10.04	10.12
4682	NYSE	MT	Tue, Jun 23, 2020	11.04	11.12	10.83	10.85
4681	NYSE	MT	Mon, Jun 22, 2020	10.45	10.64	10.32	10.54
4680	NYSE	MT	Fri, Jun 19, 2020	10.75	10.76	10.20	10.28
4679	NYSE	MT	Thu, Jun 18, 2020	10.50	10.71	10.46	10.57
4678	NYSE	MT	Wed, Jun 17, 2020	11.40	11.43	10.98	11.00
4677	NYSE	MT	Tue, Jun 16, 2020	11.31	11.48	10.96	11.26
4676	NYSE	MT	Mon, Jun 15, 2020	10.35	10.93	10.28	10.85
4675	NYSE	MT	Fri, Jun 12, 2020	10.87	11.05	10.55	10.83
4674	NYSE	MT	Thu, Jun 11, 2020	10.59	10.66	9.92	9.99
4673	NYSE	MT	Wed, Jun 10, 2020	11.21	11.30	10.89	11.01
4672	NYSE	MT	Tue, Jun 9, 2020	11.51	11.65	11.24	11.32
4671	NYSE	MT	Mon, Jun 8, 2020	12.36	12.38	11.62	11.96
4670	NYSE	MT	Fri, Jun 5, 2020	11.85	11.94	11.47	11.59
4669	NYSE	MT	Thu, Jun 4, 2020	11.29	11.53	11.15	11.35
4668	NYSE	MT	Wed, Jun 3, 2020	11.07	11.28	11.01	11.06
4667	NYSE	MT	Tue, Jun 2, 2020	10.45	10.64	10.41	10.62
4666	NYSE	MT	Mon, Jun 1, 2020	9.86	10.19	9.81	10.12
4665	NYSE	MT	Fri, May 29, 2020	9.67	9.75	9.47	9.62
4664	NYSE	MT	Thu, May 28, 2020	10.07	10.09	9.81	9.85
4663	NYSE	MT	Wed, May 27, 2020	9.87	10.00	9.57	9.90
4662	NYSE	MT	Tue, May 26, 2020	9.59	9.75	9.48	9.53
4661	NYSE	MT	Fri, May 22, 2020	9.18	9.18	8.90	9.03
4660	NYSE	MT	Thu, May 21, 2020	9.37	9.45	9.08	9.18
4659	NYSE	MT	Wed, May 20, 2020	9.42	9.55	9.33	9.37
4658	NYSE	MT	Tue, May 19, 2020	9.41	9.48	9.17	9.19
4657	NYSE	MT	Mon, May 18, 2020	9.25	9.38	9.18	9.35
4656	NYSE	MT	Fri, May 15, 2020	8.49	8.74	8.37	8.51
4655	NYSE	MT	Thu, May 14, 2020	7.74	8.54	7.58	8.43
4654	NYSE	MT	Wed, May 13, 2020	8.36	8.38	7.78	7.97
4653	NYSE	MT	Tue, May 12, 2020	8.96	9.06	8.52	8.57
4652	NYSE	MT	Mon, May 11, 2020	9.87	10.05	9.12	9.17
4651	NYSE	MT	Fri, May 8, 2020	11.14	11.45	11.04	11.42
4650	NYSE	MT	Thu, May 7, 2020	10.78	11.22	10.73	11.11
4649	NYSE	MT	Wed, May 6, 2020	10.70	10.78	10.22	10.51
4648	NYSE	MT	Tue, May 5, 2020	10.75	10.95	10.53	10.60
4647	NYSE	MT	Mon, May 4, 2020	10.22	10.62	10.16	10.61
4646	NYSE	MT	Fri, May 1, 2020	10.65	10.87	10.45	10.55
4645	NYSE	MT	Thu, Apr 30, 2020	10.91	11.10	10.76	10.98
4644	NYSE	MT	Wed, Apr 29, 2020	11.00	11.83	10.97	11.77
4643	NYSE	MT	Tue, Apr 28, 2020	10.49	10.60	10.14	10.35
4642	NYSE	MT	Mon, Apr 27, 2020	9.68	10.37	9.63	10.22
4641	NYSE	MT	Fri, Apr 24, 2020	9.90	9.92	9.59	9.80
4640	NYSE	MT	Thu, Apr 23, 2020	9.69	10.14	9.65	9.81
4639	NYSE	MT	Wed, Apr 22, 2020	9.33	9.56	9.20	9.49
4638	NYSE	MT	Tue, Apr 21, 2020	9.14	9.23	9.00	9.08
4637	NYSE	MT	Mon, Apr 20, 2020	9.38	9.67	9.32	9.40
4636	NYSE	MT	Fri, Apr 17, 2020	9.58	9.72	9.39	9.70
4635	NYSE	MT	Thu, Apr 16, 2020	9.20	9.24	9.00	9.10
4634	NYSE	MT	Wed, Apr 15, 2020	9.44	9.47	9.26	9.28
4633	NYSE	MT	Tue, Apr 14, 2020	10.27	10.49	10.12	10.19
4632	NYSE	MT	Mon, Apr 13, 2020	10.45	10.51	10.13	10.28
4631	NYSE	MT	Thu, Apr 9, 2020	10.37	10.63	10.26	10.47
4630	NYSE	MT	Wed, Apr 8, 2020	10.09	10.35	9.98	10.28
4629	NYSE	MT	Tue, Apr 7, 2020	10.35	10.53	10.03	10.09
4628	NYSE	MT	Mon, Apr 6, 2020	9.22	9.47	9.16	9.45
4627	NYSE	MT	Fri, Apr 3, 2020	8.49	8.60	8.25	8.42
4626	NYSE	MT	Thu, Apr 2, 2020	8.38	8.83	8.34	8.63
4625	NYSE	MT	Wed, Apr 1, 2020	8.77	8.95	8.51	8.58
4624	NYSE	MT	Tue, Mar 31, 2020	9.35	9.57	9.18	9.33
4623	NYSE	MT	Mon, Mar 30, 2020	8.69	8.87	8.51	8.84
4622	NYSE	MT	Fri, Mar 27, 2020	9.22	9.34	9.00	9.00
4621	NYSE	MT	Thu, Mar 26, 2020	9.39	9.63	9.21	9.54
4620	NYSE	MT	Wed, Mar 25, 2020	9.23	9.79	8.88	9.45
4619	NYSE	MT	Tue, Mar 24, 2020	9.16	9.25	8.80	9.15
4618	NYSE	MT	Mon, Mar 23, 2020	7.74	8.03	7.52	7.71
4617	NYSE	MT	Fri, Mar 20, 2020	7.97	8.24	7.61	7.85
4616	NYSE	MT	Thu, Mar 19, 2020	6.82	7.37	6.64	7.15
4615	NYSE	MT	Wed, Mar 18, 2020	6.99	7.29	6.80	6.95
4614	NYSE	MT	Tue, Mar 17, 2020	7.47	8.19	7.43	7.98
4613	NYSE	MT	Mon, Mar 16, 2020	7.69	8.31	7.50	7.91
4612	NYSE	MT	Fri, Mar 13, 2020	9.29	9.62	8.79	9.61
4611	NYSE	MT	Thu, Mar 12, 2020	9.12	9.16	8.25	8.44
4610	NYSE	MT	Wed, Mar 11, 2020	10.46	10.62	10.01	10.20
4609	NYSE	MT	Tue, Mar 10, 2020	11.32	11.45	10.49	11.10
4608	NYSE	MT	Mon, Mar 9, 2020	10.86	11.23	10.42	10.43
4607	NYSE	MT	Fri, Mar 6, 2020	13.06	13.31	12.80	12.92
4606	NYSE	MT	Thu, Mar 5, 2020	13.82	13.87	13.40	13.50
4605	NYSE	MT	Wed, Mar 4, 2020	14.59	14.80	14.32	14.77
4604	NYSE	MT	Tue, Mar 3, 2020	14.76	15.05	13.87	14.14
4603	NYSE	MT	Mon, Mar 2, 2020	14.28	14.53	13.94	14.52
4602	NYSE	MT	Fri, Feb 28, 2020	13.82	14.42	13.78	14.30
4601	NYSE	MT	Thu, Feb 27, 2020	14.22	14.88	14.12	14.28
4600	NYSE	MT	Wed, Feb 26, 2020	15.09	15.15	14.61	14.71
4599	NYSE	MT	Tue, Feb 25, 2020	15.22	15.25	14.58	14.64
4598	NYSE	MT	Mon, Feb 24, 2020	14.89	15.23	14.88	15.06
4597	NYSE	MT	Fri, Feb 21, 2020	16.43	16.43	16.10	16.23
4596	NYSE	MT	Thu, Feb 20, 2020	16.73	16.84	16.46	16.64
4595	NYSE	MT	Wed, Feb 19, 2020	16.71	16.84	16.57	16.81
4594	NYSE	MT	Tue, Feb 18, 2020	16.85	17.05	16.58	16.62
4593	NYSE	MT	Fri, Feb 14, 2020	17.44	17.45	17.21	17.34
4592	NYSE	MT	Thu, Feb 13, 2020	17.68	17.72	17.50	17.56
4591	NYSE	MT	Wed, Feb 12, 2020	18.03	18.13	17.72	17.85
4590	NYSE	MT	Tue, Feb 11, 2020	18.17	18.33	17.96	18.00
4589	NYSE	MT	Mon, Feb 10, 2020	17.92	17.93	17.65	17.79
4588	NYSE	MT	Fri, Feb 7, 2020	17.51	17.91	17.41	17.74
4587	NYSE	MT	Thu, Feb 6, 2020	17.68	17.81	17.29	17.47
4586	NYSE	MT	Wed, Feb 5, 2020	15.89	15.98	15.75	15.94
4585	NYSE	MT	Tue, Feb 4, 2020	15.59	15.66	15.45	15.55
4584	NYSE	MT	Mon, Feb 3, 2020	14.71	14.92	14.69	14.78
4583	NYSE	MT	Fri, Jan 31, 2020	14.91	14.95	14.62	14.66
4582	NYSE	MT	Thu, Jan 30, 2020	15.02	15.36	14.82	15.32
4581	NYSE	MT	Wed, Jan 29, 2020	15.52	15.58	15.32	15.39
4580	NYSE	MT	Tue, Jan 28, 2020	15.23	15.43	15.14	15.33
4579	NYSE	MT	Mon, Jan 27, 2020	14.85	15.12	14.75	14.96
4578	NYSE	MT	Fri, Jan 24, 2020	15.69	15.72	15.20	15.40
4577	NYSE	MT	Thu, Jan 23, 2020	15.53	15.66	15.29	15.62
4576	NYSE	MT	Wed, Jan 22, 2020	15.68	15.98	15.62	15.85
4575	NYSE	MT	Tue, Jan 21, 2020	16.03	16.05	15.70	15.72
4574	NYSE	MT	Fri, Jan 17, 2020	16.35	16.37	16.13	16.23
4573	NYSE	MT	Thu, Jan 16, 2020	16.40	16.43	16.22	16.27
4572	NYSE	MT	Wed, Jan 15, 2020	16.64	16.64	16.22	16.30
4571	NYSE	MT	Tue, Jan 14, 2020	16.89	17.04	16.80	16.87
4570	NYSE	MT	Mon, Jan 13, 2020	16.73	17.05	16.71	16.99
4569	NYSE	MT	Fri, Jan 10, 2020	16.56	16.65	16.34	16.42
4568	NYSE	MT	Thu, Jan 9, 2020	17.06	17.08	16.80	16.84
4567	NYSE	MT	Wed, Jan 8, 2020	16.90	17.17	16.86	16.99
4566	NYSE	MT	Tue, Jan 7, 2020	16.78	16.97	16.68	16.87
4565	NYSE	MT	Mon, Jan 6, 2020	16.79	16.87	16.58	16.66
4564	NYSE	MT	Fri, Jan 3, 2020	17.15	17.29	16.88	16.91
4563	NYSE	MT	Thu, Jan 2, 2020	17.94	17.97	17.63	17.71
4562	NYSE	MT	Tue, Dec 31, 2019	17.49	17.61	17.39	17.54
4561	NYSE	MT	Mon, Dec 30, 2019	17.69	17.75	17.47	17.49
4560	NYSE	MT	Fri, Dec 27, 2019	17.77	17.78	17.36	17.41
4559	NYSE	MT	Thu, Dec 26, 2019	18.00	18.00	17.80	17.93
4558	NYSE	MT	Tue, Dec 24, 2019	17.80	18.02	17.77	17.85
4557	NYSE	MT	Mon, Dec 23, 2019	17.63	17.83	17.62	17.83
4556	NYSE	MT	Fri, Dec 20, 2019	18.25	18.28	17.75	17.84
4555	NYSE	MT	Thu, Dec 19, 2019	18.20	18.43	18.20	18.30
4554	NYSE	MT	Wed, Dec 18, 2019	18.16	18.52	18.11	18.46
4553	NYSE	MT	Tue, Dec 17, 2019	18.27	18.45	18.25	18.29
4552	NYSE	MT	Mon, Dec 16, 2019	18.87	18.89	18.42	18.42
4551	NYSE	MT	Fri, Dec 13, 2019	18.36	18.78	18.06	18.16
4550	NYSE	MT	Thu, Dec 12, 2019	17.55	18.55	17.51	18.51
4549	NYSE	MT	Wed, Dec 11, 2019	17.46	17.77	17.46	17.71
4548	NYSE	MT	Tue, Dec 10, 2019	17.58	17.69	17.45	17.66
4547	NYSE	MT	Mon, Dec 9, 2019	17.87	18.04	17.71	17.72
4546	NYSE	MT	Fri, Dec 6, 2019	17.73	18.01	17.66	17.88
4545	NYSE	MT	Thu, Dec 5, 2019	17.34	17.47	17.26	17.45
4544	NYSE	MT	Wed, Dec 4, 2019	16.80	17.14	16.76	17.02
4543	NYSE	MT	Tue, Dec 3, 2019	16.42	16.55	16.21	16.55
4542	NYSE	MT	Mon, Dec 2, 2019	17.11	17.28	16.83	16.93
4541	NYSE	MT	Fri, Nov 29, 2019	17.23	17.26	17.09	17.11
4540	NYSE	MT	Wed, Nov 27, 2019	17.43	17.50	17.17	17.40
4539	NYSE	MT	Tue, Nov 26, 2019	17.41	17.60	17.38	17.48
4538	NYSE	MT	Mon, Nov 25, 2019	17.36	17.57	17.30	17.45
4537	NYSE	MT	Fri, Nov 22, 2019	16.77	17.20	16.75	17.18
4536	NYSE	MT	Thu, Nov 21, 2019	16.07	16.19	15.93	16.11
4535	NYSE	MT	Wed, Nov 20, 2019	16.12	16.51	16.06	16.21
4534	NYSE	MT	Tue, Nov 19, 2019	16.57	16.59	16.29	16.44
4533	NYSE	MT	Mon, Nov 18, 2019	16.38	16.40	16.13	16.25
4532	NYSE	MT	Fri, Nov 15, 2019	16.61	16.90	16.61	16.72
4531	NYSE	MT	Thu, Nov 14, 2019	16.39	16.51	16.23	16.28
4530	NYSE	MT	Wed, Nov 13, 2019	16.77	16.87	16.46	16.55
4529	NYSE	MT	Tue, Nov 12, 2019	17.22	17.25	16.93	17.01
4528	NYSE	MT	Mon, Nov 11, 2019	16.97	17.30	16.90	17.23
4527	NYSE	MT	Fri, Nov 8, 2019	17.00	17.23	16.82	17.00
4526	NYSE	MT	Thu, Nov 7, 2019	17.08	17.37	16.89	17.17
4525	NYSE	MT	Wed, Nov 6, 2019	16.21	16.23	15.80	15.82
4524	NYSE	MT	Tue, Nov 5, 2019	16.57	16.64	16.29	16.36
4523	NYSE	MT	Mon, Nov 4, 2019	16.21	16.47	16.19	16.45
4522	NYSE	MT	Fri, Nov 1, 2019	15.24	15.86	15.21	15.81
4521	NYSE	MT	Thu, Oct 31, 2019	14.84	14.94	14.55	14.82
4520	NYSE	MT	Wed, Oct 30, 2019	15.14	15.37	15.02	15.35
4519	NYSE	MT	Tue, Oct 29, 2019	15.79	15.88	15.71	15.78
4518	NYSE	MT	Mon, Oct 28, 2019	15.76	15.99	15.75	15.93
4517	NYSE	MT	Fri, Oct 25, 2019	15.20	15.64	15.17	15.47
4516	NYSE	MT	Thu, Oct 24, 2019	15.15	15.19	14.75	15.01
4515	NYSE	MT	Wed, Oct 23, 2019	15.34	15.35	15.09	15.19
4514	NYSE	MT	Tue, Oct 22, 2019	14.87	15.08	14.67	15.00
4513	NYSE	MT	Mon, Oct 21, 2019	15.20	15.25	15.03	15.04
4512	NYSE	MT	Fri, Oct 18, 2019	14.67	14.75	14.51	14.59
4511	NYSE	MT	Thu, Oct 17, 2019	14.59	14.69	14.36	14.56
4510	NYSE	MT	Wed, Oct 16, 2019	14.45	14.62	14.21	14.32
4509	NYSE	MT	Tue, Oct 15, 2019	14.37	14.69	14.26	14.46
4508	NYSE	MT	Mon, Oct 14, 2019	14.16	14.53	14.13	14.32
4507	NYSE	MT	Fri, Oct 11, 2019	14.64	14.88	14.60	14.76
4506	NYSE	MT	Thu, Oct 10, 2019	13.62	14.01	13.57	14.00
4505	NYSE	MT	Wed, Oct 9, 2019	13.26	13.26	12.98	13.09
4504	NYSE	MT	Tue, Oct 8, 2019	12.98	13.06	12.82	12.90
4503	NYSE	MT	Mon, Oct 7, 2019	13.15	13.45	13.09	13.24
4502	NYSE	MT	Fri, Oct 4, 2019	12.87	13.06	12.77	13.02
4501	NYSE	MT	Thu, Oct 3, 2019	12.94	13.03	12.72	12.83
4500	NYSE	MT	Wed, Oct 2, 2019	13.32	13.33	13.05	13.17
4499	NYSE	MT	Tue, Oct 1, 2019	14.15	14.36	13.68	13.71
4498	NYSE	MT	Mon, Sep 30, 2019	14.04	14.32	13.93	14.24
4497	NYSE	MT	Fri, Sep 27, 2019	14.07	14.29	14.01	14.16
4496	NYSE	MT	Thu, Sep 26, 2019	14.04	14.21	13.84	14.03
4495	NYSE	MT	Wed, Sep 25, 2019	13.75	14.52	13.74	14.46
4494	NYSE	MT	Tue, Sep 24, 2019	14.40	14.42	13.90	14.02
4493	NYSE	MT	Mon, Sep 23, 2019	14.24	14.50	14.16	14.43
4492	NYSE	MT	Fri, Sep 20, 2019	15.18	15.32	14.96	15.03
4491	NYSE	MT	Thu, Sep 19, 2019	15.58	15.67	15.33	15.36
4490	NYSE	MT	Wed, Sep 18, 2019	16.42	16.48	15.85	16.10
4489	NYSE	MT	Tue, Sep 17, 2019	16.14	16.47	16.00	16.28
4488	NYSE	MT	Mon, Sep 16, 2019	16.72	16.86	16.66	16.80
4487	NYSE	MT	Fri, Sep 13, 2019	17.27	17.33	17.02	17.08
4486	NYSE	MT	Thu, Sep 12, 2019	16.57	16.82	16.26	16.56
4485	NYSE	MT	Wed, Sep 11, 2019	16.55	16.81	16.33	16.71
4484	NYSE	MT	Tue, Sep 10, 2019	16.20	16.72	16.08	16.70
4483	NYSE	MT	Mon, Sep 9, 2019	15.55	15.80	15.50	15.74
4482	NYSE	MT	Fri, Sep 6, 2019	15.30	15.41	15.07	15.12
4481	NYSE	MT	Thu, Sep 5, 2019	15.24	15.53	15.16	15.32
4480	NYSE	MT	Wed, Sep 4, 2019	14.61	14.87	14.58	14.80
4479	NYSE	MT	Tue, Sep 3, 2019	14.01	14.03	13.82	13.96
4478	NYSE	MT	Fri, Aug 30, 2019	14.47	14.51	14.21	14.37
4477	NYSE	MT	Thu, Aug 29, 2019	14.19	14.30	14.08	14.16
4476	NYSE	MT	Wed, Aug 28, 2019	13.46	13.84	13.34	13.72
4475	NYSE	MT	Tue, Aug 27, 2019	13.83	13.90	13.53	13.53
4474	NYSE	MT	Mon, Aug 26, 2019	13.89	13.94	13.57	13.65
4473	NYSE	MT	Fri, Aug 23, 2019	13.53	13.92	13.27	13.37
4472	NYSE	MT	Thu, Aug 22, 2019	13.95	14.03	13.63	13.68
4471	NYSE	MT	Wed, Aug 21, 2019	13.54	13.56	13.37	13.42
4470	NYSE	MT	Tue, Aug 20, 2019	13.26	13.32	13.12	13.26
4469	NYSE	MT	Mon, Aug 19, 2019	13.64	13.67	13.39	13.39
4468	NYSE	MT	Fri, Aug 16, 2019	12.67	13.14	12.67	13.11
4467	NYSE	MT	Thu, Aug 15, 2019	12.67	12.80	12.53	12.69
4466	NYSE	MT	Wed, Aug 14, 2019	12.90	13.00	12.62	12.65
4465	NYSE	MT	Tue, Aug 13, 2019	13.28	14.15	13.22	13.84
4464	NYSE	MT	Mon, Aug 12, 2019	13.38	13.39	13.16	13.21
4463	NYSE	MT	Fri, Aug 9, 2019	13.79	13.86	13.47	13.52
4462	NYSE	MT	Thu, Aug 8, 2019	14.37	14.56	14.25	14.53
4461	NYSE	MT	Wed, Aug 7, 2019	13.74	14.11	13.71	14.06
4460	NYSE	MT	Tue, Aug 6, 2019	14.37	14.41	13.92	14.12
4459	NYSE	MT	Mon, Aug 5, 2019	14.24	14.34	14.13	14.29
4458	NYSE	MT	Fri, Aug 2, 2019	14.94	15.01	14.59	14.83
4457	NYSE	MT	Thu, Aug 1, 2019	15.52	15.90	15.23	15.44
4456	NYSE	MT	Wed, Jul 31, 2019	16.35	16.38	15.61	15.72
4455	NYSE	MT	Tue, Jul 30, 2019	16.23	16.56	16.11	16.54
4454	NYSE	MT	Mon, Jul 29, 2019	16.73	16.79	16.66	16.77
4453	NYSE	MT	Wed, Nov 2, 2016	13.13	13.13	13.07	13.07
4452	NYSE	MT	Tue, Nov 1, 2016	13.01	13.08	12.95	13.05
4451	NYSE	MT	Mon, Oct 31, 2016	13.00	13.15	13.00	13.07
4450	NYSE	MT	Fri, Oct 28, 2016	13.05	13.25	12.99	12.99
4449	NYSE	MT	Thu, Oct 27, 2016	13.29	13.33	13.18	13.18
4448	NYSE	MT	Wed, Oct 26, 2016	13.52	13.52	13.39	13.39
4447	NYSE	MT	Tue, Oct 25, 2016	13.50	13.55	13.47	13.53
4446	NYSE	MT	Mon, Oct 24, 2016	13.59	13.59	13.49	13.52
4445	NYSE	MT	Fri, Oct 21, 2016	13.49	13.51	13.44	13.50
4444	NYSE	MT	Thu, Oct 20, 2016	13.58	13.58	13.39	13.44
4443	NYSE	MT	Wed, Oct 19, 2016	13.12	13.47	13.12	13.41
4442	NYSE	MT	Tue, Oct 18, 2016	12.99	13.12	12.95	13.11
4441	NYSE	MT	Mon, Oct 17, 2016	13.14	13.19	12.88	12.90
4440	NYSE	MT	Fri, Oct 14, 2016	13.30	13.30	13.13	13.17
4439	NYSE	MT	Thu, Oct 13, 2016	13.50	13.50	13.27	13.30
4438	NYSE	MT	Wed, Oct 12, 2016	13.53	13.62	13.43	13.43
4437	NYSE	MT	Tue, Oct 11, 2016	13.52	13.65	13.49	13.57
4436	NYSE	MT	Mon, Oct 10, 2016	13.60	13.66	13.52	13.57
4435	NYSE	MT	Fri, Oct 7, 2016	13.64	13.64	13.52	13.62
4434	NYSE	MT	Thu, Oct 6, 2016	13.60	13.66	13.53	13.63
4433	NYSE	MT	Wed, Oct 5, 2016	13.79	13.79	13.65	13.68
4432	NYSE	MT	Tue, Oct 4, 2016	13.83	13.83	13.70	13.73
4431	NYSE	MT	Mon, Oct 3, 2016	13.83	13.88	13.79	13.79
4430	NYSE	MT	Fri, Sep 30, 2016	13.88	13.89	13.82	13.82
4429	NYSE	MT	Thu, Sep 29, 2016	13.98	14.00	13.85	13.85
4428	NYSE	MT	Wed, Sep 28, 2016	13.96	14.01	13.90	14.00
4427	NYSE	MT	Tue, Sep 27, 2016	13.96	14.00	13.92	13.97
4426	NYSE	MT	Mon, Sep 26, 2016	13.93	13.95	13.79	13.93
4425	NYSE	MT	Fri, Sep 23, 2016	13.98	13.98	13.87	13.89
4424	NYSE	MT	Thu, Sep 22, 2016	13.98	13.98	13.88	13.95
4423	NYSE	MT	Wed, Sep 21, 2016	13.93	13.95	13.83	13.87
4422	NYSE	MT	Tue, Sep 20, 2016	13.96	13.98	13.80	13.84
4421	NYSE	MT	Mon, Sep 19, 2016	13.97	13.97	13.89	13.91
4420	NYSE	MT	Fri, Sep 16, 2016	13.95	13.97	13.83	13.93
4419	NYSE	MT	Thu, Sep 15, 2016	13.87	13.96	13.83	13.88
4418	NYSE	MT	Wed, Sep 14, 2016	13.97	13.99	13.87	13.87
4417	NYSE	MT	Tue, Sep 13, 2016	13.95	14.02	13.91	13.91
4416	NYSE	MT	Mon, Sep 12, 2016	14.09	14.13	13.82	13.91
4415	NYSE	MT	Fri, Sep 9, 2016	14.32	14.34	14.01	14.01
4414	NYSE	MT	Thu, Sep 8, 2016	14.39	14.43	14.32	14.32
4413	NYSE	MT	Wed, Sep 7, 2016	14.50	14.50	14.38	14.37
4412	NYSE	MT	Tue, Sep 6, 2016	14.46	14.48	14.43	14.48
4411	NYSE	MT	Fri, Sep 2, 2016	14.42	14.50	14.32	14.45
4410	NYSE	MT	Thu, Sep 1, 2016	14.16	14.48	14.16	14.33
4409	NYSE	MT	Wed, Aug 31, 2016	14.11	14.23	14.09	14.17
4408	NYSE	MT	Tue, Aug 30, 2016	14.09	14.10	14.04	14.07
4407	NYSE	MT	Mon, Aug 29, 2016	14.04	14.12	14.00	14.05
4406	NYSE	MT	Fri, Aug 26, 2016	14.09	14.12	14.03	14.08
4405	NYSE	MT	Thu, Aug 25, 2016	14.11	14.15	14.08	14.14
4404	NYSE	MT	Wed, Aug 24, 2016	14.15	14.17	14.08	14.16
4403	NYSE	MT	Tue, Aug 23, 2016	14.22	14.22	14.15	14.15
4402	NYSE	MT	Mon, Aug 22, 2016	14.17	14.19	14.15	14.19
4401	NYSE	MT	Fri, Aug 19, 2016	14.20	14.20	14.07	14.09
4400	NYSE	MT	Thu, Aug 18, 2016	14.17	14.20	14.11	14.14
4399	NYSE	MT	Wed, Aug 17, 2016	14.05	14.10	14.03	14.10
4398	NYSE	MT	Tue, Aug 16, 2016	14.10	14.10	14.01	14.01
4397	NYSE	MT	Mon, Aug 15, 2016	14.16	14.16	14.07	14.16
4396	NYSE	MT	Fri, Aug 12, 2016	14.08	14.09	14.05	14.09
4395	NYSE	MT	Thu, Aug 11, 2016	14.12	14.12	14.05	14.05
4394	NYSE	MT	Wed, Aug 10, 2016	14.15	14.15	14.05	14.07
4393	NYSE	MT	Tue, Aug 9, 2016	14.17	14.17	14.06	14.07
4392	NYSE	MT	Mon, Aug 8, 2016	14.15	14.15	14.11	14.06
4391	NYSE	MT	Fri, Aug 5, 2016	14.13	14.19	14.11	14.11
4390	NYSE	MT	Thu, Aug 4, 2016	14.22	14.22	14.14	14.15
4389	NYSE	MT	Wed, Aug 3, 2016	14.05	14.16	14.05	14.15
4388	NYSE	MT	Tue, Aug 2, 2016	14.16	14.19	13.99	14.08
4387	NYSE	MT	Mon, Aug 1, 2016	14.18	14.18	14.11	14.16
4386	NYSE	MT	Fri, Jul 29, 2016	14.11	14.19	14.11	14.14
4385	NYSE	MT	Thu, Jul 28, 2016	14.17	14.18	14.06	14.14
4384	NYSE	MT	Wed, Jul 27, 2016	14.12	14.15	14.04	14.10
4383	NYSE	MT	Tue, Jul 26, 2016	14.17	14.17	14.04	14.04
4382	NYSE	MT	Mon, Jul 25, 2016	14.13	14.14	14.09	14.09
4381	NYSE	MT	Fri, Jul 22, 2016	14.13	14.13	14.07	14.07
4380	NYSE	MT	Thu, Jul 21, 2016	14.14	14.14	14.07	14.10
4379	NYSE	MT	Wed, Jul 20, 2016	14.08	14.08	14.01	14.01
4378	NYSE	MT	Tue, Jul 19, 2016	14.02	14.05	13.95	14.02
4377	NYSE	MT	Mon, Jul 18, 2016	13.87	13.98	13.83	13.92
4376	NYSE	MT	Fri, Jul 15, 2016	13.80	13.90	13.80	13.83
4375	NYSE	MT	Thu, Jul 14, 2016	13.90	13.96	13.75	13.75
4374	NYSE	MT	Wed, Jul 13, 2016	14.04	14.12	13.94	13.94
4373	NYSE	MT	Tue, Jul 12, 2016	14.23	14.26	14.04	14.05
4372	NYSE	MT	Mon, Jul 11, 2016	14.27	14.27	14.15	14.19
4371	NYSE	MT	Fri, Jul 8, 2016	14.17	14.20	14.15	14.19
4370	NYSE	MT	Thu, Jul 7, 2016	14.25	14.25	14.17	14.22
4369	NYSE	MT	Wed, Jul 6, 2016	14.29	14.29	14.16	14.17
4368	NYSE	MT	Tue, Jul 5, 2016	14.21	14.25	14.17	14.20
4367	NYSE	MT	Fri, Jul 1, 2016	14.18	14.25	14.15	14.18
4366	NYSE	MT	Thu, Jun 30, 2016	14.25	14.29	14.15	14.15
4365	NYSE	MT	Wed, Jun 29, 2016	14.19	14.24	14.18	14.20
4364	NYSE	MT	Tue, Jun 28, 2016	14.25	14.28	14.19	14.19
4363	NYSE	MT	Mon, Jun 27, 2016	14.20	14.26	14.11	14.21
4362	NYSE	MT	Fri, Jun 24, 2016	14.16	14.16	14.06	14.16
4361	NYSE	MT	Thu, Jun 23, 2016	14.18	14.18	14.10	14.11
4360	NYSE	MT	Wed, Jun 22, 2016	14.23	14.23	14.16	14.16
4359	NYSE	MT	Tue, Jun 21, 2016	14.21	14.25	14.14	14.15
4358	NYSE	MT	Mon, Jun 20, 2016	14.18	14.21	14.12	14.17
4357	NYSE	MT	Fri, Jun 17, 2016	14.18	14.19	14.12	14.19
4356	NYSE	MT	Thu, Jun 16, 2016	14.16	14.16	14.04	14.13
4355	NYSE	MT	Wed, Jun 15, 2016	14.13	14.13	14.05	14.11
4354	NYSE	MT	Tue, Jun 14, 2016	14.04	14.08	14.01	14.05
4353	NYSE	MT	Mon, Jun 13, 2016	13.96	14.06	13.95	13.97
4352	NYSE	MT	Fri, Jun 10, 2016	14.00	14.05	13.93	14.00
4351	NYSE	MT	Thu, Jun 9, 2016	13.96	13.99	13.90	13.93
4350	NYSE	MT	Wed, Jun 8, 2016	14.01	14.01	13.92	13.93
4349	NYSE	MT	Tue, Jun 7, 2016	14.03	14.03	13.90	13.91
4348	NYSE	MT	Mon, Jun 6, 2016	13.90	13.94	13.80	13.92
4347	NYSE	MT	Fri, Jun 3, 2016	14.06	14.06	13.88	13.89
4346	NYSE	MT	Thu, Jun 2, 2016	13.90	13.97	13.85	13.95
4345	NYSE	MT	Wed, Jun 1, 2016	13.84	13.89	13.80	13.86
4344	NYSE	MT	Tue, May 31, 2016	13.87	13.96	13.66	13.81
4343	NYSE	MT	Fri, May 27, 2016	14.07	14.09	14.00	14.08
4342	NYSE	MT	Thu, May 26, 2016	14.09	14.09	14.05	14.07
4341	NYSE	MT	Wed, May 25, 2016	14.10	14.11	14.04	14.09
4340	NYSE	MT	Tue, May 24, 2016	14.10	14.10	14.02	14.06
4339	NYSE	MT	Mon, May 23, 2016	13.96	14.05	13.96	14.00
4338	NYSE	MT	Fri, May 20, 2016	13.91	13.96	13.88	13.95
4337	NYSE	MT	Thu, May 19, 2016	14.14	14.14	13.80	13.88
4336	NYSE	MT	Wed, May 18, 2016	14.25	14.26	14.08	14.11
4335	NYSE	MT	Tue, May 17, 2016	14.24	14.30	14.20	14.23
4334	NYSE	MT	Mon, May 16, 2016	14.22	14.29	14.11	14.24
4333	NYSE	MT	Fri, May 13, 2016	14.18	14.21	14.15	14.19
4332	NYSE	MT	Thu, May 12, 2016	14.22	14.24	14.07	14.15
4331	NYSE	MT	Wed, May 11, 2016	14.20	14.28	14.19	14.24
4330	NYSE	MT	Tue, May 10, 2016	14.24	14.24	14.10	14.16
4329	NYSE	MT	Mon, May 9, 2016	14.17	14.25	14.14	14.25
4328	NYSE	MT	Fri, May 6, 2016	14.14	14.14	14.01	14.12
4327	NYSE	MT	Thu, May 5, 2016	14.09	14.11	14.05	14.10
4326	NYSE	MT	Wed, May 4, 2016	14.13	14.13	14.05	14.06
4325	NYSE	MT	Tue, May 3, 2016	14.10	14.13	14.04	14.05
4324	NYSE	MT	Mon, May 2, 2016	14.10	14.10	14.04	14.07
4323	NYSE	MT	Fri, Apr 29, 2016	14.05	14.11	14.00	14.07
4322	NYSE	MT	Thu, Apr 28, 2016	14.00	14.03	14.00	14.01
4321	NYSE	MT	Wed, Apr 27, 2016	14.00	14.00	13.87	14.00
4320	NYSE	MT	Tue, Apr 26, 2016	13.87	14.01	13.87	13.99
4319	NYSE	MT	Mon, Apr 25, 2016	13.97	13.98	13.94	13.98
4318	NYSE	MT	Fri, Apr 22, 2016	13.97	13.98	13.90	13.94
4317	NYSE	MT	Thu, Apr 21, 2016	13.99	14.00	13.92	13.92
4316	NYSE	MT	Wed, Apr 20, 2016	13.99	14.00	13.91	13.94
4315	NYSE	MT	Tue, Apr 19, 2016	14.25	14.26	13.89	13.96
4314	NYSE	MT	Mon, Apr 18, 2016	14.18	14.26	14.07	14.22
4313	NYSE	MT	Fri, Apr 15, 2016	14.19	14.19	14.04	14.13
4312	NYSE	MT	Thu, Apr 14, 2016	14.10	14.14	14.02	14.10
4311	NYSE	MT	Wed, Apr 13, 2016	14.38	14.38	13.91	14.10
4310	NYSE	MT	Tue, Apr 12, 2016	14.37	14.37	14.15	14.29
4309	NYSE	MT	Mon, Apr 11, 2016	14.33	14.45	14.26	14.27
4308	NYSE	MT	Fri, Apr 8, 2016	14.44	14.44	14.23	14.25
4307	NYSE	MT	Thu, Apr 7, 2016	14.82	14.82	14.18	14.30
4306	NYSE	MT	Wed, Apr 6, 2016	14.75	14.84	14.64	14.77
4305	NYSE	MT	Tue, Apr 5, 2016	14.49	14.49	14.49	14.66
4304	NYSE	MT	Mon, Apr 4, 2016	14.51	14.62	14.49	14.49
4303	NYSE	MT	Fri, Apr 1, 2016	14.56	14.70	14.40	14.46
4302	NYSE	MT	Thu, Mar 31, 2016	14.44	14.65	14.41	14.45
4301	NYSE	MT	Wed, Mar 30, 2016	14.25	14.37	14.22	14.37
4300	NYSE	MT	Tue, Mar 29, 2016	14.18	14.21	14.17	14.17
4299	NYSE	MT	Mon, Mar 28, 2016	14.24	14.25	14.12	14.17
4298	NYSE	MT	Thu, Mar 24, 2016	14.27	14.29	14.18	14.18
4297	NYSE	MT	Wed, Mar 23, 2016	14.23	14.26	14.13	14.25
4296	NYSE	MT	Tue, Mar 22, 2016	14.00	14.21	13.99	14.19
4295	NYSE	MT	Mon, Mar 21, 2016	14.01	14.10	14.00	14.00
4294	NYSE	MT	Fri, Mar 18, 2016	14.04	14.10	13.88	14.01
4293	NYSE	MT	Thu, Mar 17, 2016	14.09	14.10	14.00	14.01
4292	NYSE	MT	Wed, Mar 16, 2016	14.12	14.12	13.97	14.08
4291	NYSE	MT	Tue, Mar 15, 2016	14.13	14.13	14.13	14.05
4290	NYSE	MT	Mon, Mar 14, 2016	14.08	14.13	14.08	14.08
4289	NYSE	MT	Fri, Mar 11, 2016	14.22	14.22	14.22	14.11
4288	NYSE	MT	Thu, Mar 10, 2016	14.29	14.29	14.29	14.22
4287	NYSE	MT	Wed, Mar 9, 2016	14.26	14.32	14.23	14.29
4286	NYSE	MT	Tue, Mar 8, 2016	14.46	14.49	14.30	14.35
4285	NYSE	MT	Mon, Mar 7, 2016	14.53	14.53	14.33	14.35
4284	NYSE	MT	Fri, Mar 4, 2016	14.45	14.51	14.39	14.47
4283	NYSE	MT	Thu, Mar 3, 2016	14.41	14.41	14.41	14.50
4282	NYSE	MT	Wed, Mar 2, 2016	14.49	14.49	14.26	14.41
4281	NYSE	MT	Tue, Mar 1, 2016	14.38	14.78	14.32	14.48
4280	NYSE	MT	Mon, Feb 29, 2016	14.19	14.35	14.19	14.27
4279	NYSE	MT	Fri, Feb 26, 2016	14.29	14.35	14.09	14.18
4278	NYSE	MT	Thu, Feb 25, 2016	14.29	14.35	14.21	14.22
4277	NYSE	MT	Wed, Feb 24, 2016	14.09	14.21	14.05	14.20
4276	NYSE	MT	Tue, Feb 23, 2016	13.78	14.03	13.77	13.98
4275	NYSE	MT	Mon, Feb 22, 2016	13.84	13.91	13.67	13.67
4274	NYSE	MT	Fri, Feb 19, 2016	13.75	13.90	13.68	13.80
4273	NYSE	MT	Thu, Feb 18, 2016	13.78	13.78	13.70	13.75
4272	NYSE	MT	Wed, Feb 17, 2016	13.62	13.84	13.62	13.73
4271	NYSE	MT	Tue, Feb 16, 2016	13.86	13.86	13.64	13.69
4270	NYSE	MT	Fri, Feb 12, 2016	14.02	14.06	13.74	13.77
4269	NYSE	MT	Thu, Feb 11, 2016	13.96	14.02	13.82	13.93
4268	NYSE	MT	Wed, Feb 10, 2016	13.90	14.07	13.87	13.96
4267	NYSE	MT	Tue, Feb 9, 2016	13.92	14.20	13.76	13.80
4266	NYSE	MT	Mon, Feb 8, 2016	13.67	13.95	13.67	13.88
4265	NYSE	MT	Fri, Feb 5, 2016	13.69	13.91	13.64	13.73
4264	NYSE	MT	Thu, Feb 4, 2016	13.67	13.70	13.58	13.62
4263	NYSE	MT	Wed, Feb 3, 2016	13.59	13.70	13.50	13.62
4262	NYSE	MT	Tue, Feb 2, 2016	13.43	13.91	13.43	13.53
4261	NYSE	MT	Mon, Feb 1, 2016	13.38	13.45	13.35	13.43
4260	NYSE	MT	Fri, Jan 29, 2016	13.38	13.43	13.35	13.41
4259	NYSE	MT	Thu, Jan 28, 2016	13.30	13.35	13.29	13.35
4258	NYSE	MT	Wed, Jan 27, 2016	13.34	13.40	13.24	13.24
4257	NYSE	MT	Tue, Jan 26, 2016	13.38	13.43	13.24	13.40
4256	NYSE	MT	Mon, Jan 25, 2016	13.37	13.39	13.34	13.38
4255	NYSE	MT	Fri, Jan 22, 2016	13.37	13.38	13.33	13.33
4254	NYSE	MT	Thu, Jan 21, 2016	13.31	13.40	13.21	13.32
4253	NYSE	MT	Wed, Jan 20, 2016	13.30	13.34	13.18	13.24
4252	NYSE	MT	Tue, Jan 19, 2016	13.34	13.41	13.27	13.27
4251	NYSE	MT	Fri, Jan 15, 2016	13.34	13.38	13.27	13.27
4250	NYSE	MT	Thu, Jan 14, 2016	13.30	13.31	13.22	13.30
4249	NYSE	MT	Wed, Jan 13, 2016	13.37	13.37	13.21	13.21
4248	NYSE	MT	Tue, Jan 12, 2016	13.35	13.37	13.26	13.33
4247	NYSE	MT	Mon, Jan 11, 2016	13.45	13.45	13.36	13.36
4246	NYSE	MT	Fri, Jan 8, 2016	13.45	13.49	13.40	13.40
4245	NYSE	MT	Thu, Jan 7, 2016	13.48	13.50	13.37	13.38
4244	NYSE	MT	Wed, Jan 6, 2016	13.47	13.48	13.35	13.41
4243	NYSE	MT	Tue, Jan 5, 2016	13.34	13.40	13.30	13.36
4242	NYSE	MT	Mon, Jan 4, 2016	13.40	13.41	13.25	13.29
4241	NYSE	MT	Thu, Dec 31, 2015	13.41	13.44	13.33	13.33
4240	NYSE	MT	Wed, Dec 30, 2015	13.29	13.47	13.29	13.41
4239	NYSE	MT	Tue, Dec 29, 2015	13.41	13.41	13.28	13.29
4238	NYSE	MT	Mon, Dec 28, 2015	13.32	13.54	13.32	13.41
4237	NYSE	MT	Thu, Dec 24, 2015	13.31	13.32	13.31	13.32
4236	NYSE	MT	Wed, Dec 23, 2015	13.25	13.33	13.25	13.30
4235	NYSE	MT	Tue, Dec 22, 2015	13.17	13.23	13.17	13.23
4234	NYSE	MT	Mon, Dec 21, 2015	13.12	13.19	13.09	13.17
4233	NYSE	MT	Fri, Dec 18, 2015	13.21	13.22	13.03	13.03
4232	NYSE	MT	Thu, Dec 17, 2015	13.01	13.18	13.01	13.12
4231	NYSE	MT	Wed, Dec 16, 2015	12.92	13.17	12.79	13.07
4230	NYSE	MT	Tue, Dec 15, 2015	12.75	12.90	12.75	12.85
4229	NYSE	MT	Mon, Dec 14, 2015	12.90	12.91	12.75	12.81
4228	NYSE	MT	Fri, Dec 11, 2015	12.90	13.31	12.85	12.86
4227	NYSE	MT	Thu, Dec 10, 2015	12.81	12.88	12.62	12.82
4226	NYSE	MT	Wed, Dec 9, 2015	12.89	12.91	12.81	12.82
4225	NYSE	MT	Tue, Dec 8, 2015	12.83	12.97	12.80	12.96
4224	NYSE	MT	Mon, Dec 7, 2015	12.85	12.95	12.85	12.93
4223	NYSE	MT	Fri, Dec 4, 2015	12.91	13.00	12.80	12.81
4222	NYSE	MT	Thu, Dec 3, 2015	13.06	13.06	12.81	12.83
4221	NYSE	MT	Wed, Dec 2, 2015	13.00	13.07	12.95	13.06
4220	NYSE	MT	Tue, Dec 1, 2015	13.05	13.10	12.92	12.92
4219	NYSE	MT	Mon, Nov 30, 2015	13.04	13.04	12.89	12.90
4218	NYSE	MT	Fri, Nov 27, 2015	13.05	13.07	12.96	12.96
4217	NYSE	MT	Wed, Nov 25, 2015	13.06	13.06	12.98	13.00
4216	NYSE	MT	Tue, Nov 24, 2015	12.99	13.04	12.89	13.04
4215	NYSE	MT	Mon, Nov 23, 2015	12.97	13.08	12.92	12.99
4214	NYSE	MT	Fri, Nov 20, 2015	13.00	13.09	12.93	12.93
4213	NYSE	MT	Thu, Nov 19, 2015	13.03	13.09	12.98	12.98
4212	NYSE	MT	Wed, Nov 18, 2015	13.14	13.14	12.97	12.97
4211	NYSE	MT	Tue, Nov 17, 2015	13.20	13.20	13.05	13.08
4210	NYSE	MT	Mon, Nov 16, 2015	13.17	13.19	13.14	13.19
4209	NYSE	MT	Fri, Nov 13, 2015	13.20	13.20	13.02	13.11
4208	NYSE	MT	Thu, Nov 12, 2015	13.16	13.20	13.14	13.16
4207	NYSE	MT	Wed, Nov 11, 2015	13.03	13.14	13.03	13.11
4206	NYSE	MT	Tue, Nov 10, 2015	12.98	13.01	12.88	13.00
4205	NYSE	MT	Mon, Nov 9, 2015	13.22	13.22	12.94	13.05
4204	NYSE	MT	Fri, Nov 6, 2015	13.42	13.42	13.19	13.20
4203	NYSE	MT	Thu, Nov 5, 2015	13.53	13.53	13.39	13.39
4202	NYSE	MT	Wed, Nov 4, 2015	13.55	13.55	13.44	13.47
4201	NYSE	MT	Tue, Nov 3, 2015	13.47	13.49	13.41	13.49
4200	NYSE	MT	Mon, Nov 2, 2015	13.38	13.40	13.34	13.39
4199	NYSE	MT	Fri, Oct 30, 2015	13.40	13.42	13.25	13.26
4198	NYSE	MT	Thu, Oct 29, 2015	13.37	13.39	13.30	13.35
4197	NYSE	MT	Wed, Oct 28, 2015	13.24	13.36	13.21	13.33
4196	NYSE	MT	Tue, Oct 27, 2015	13.20	13.26	13.17	13.18
4195	NYSE	MT	Mon, Oct 26, 2015	13.07	13.27	13.07	13.17
4194	NYSE	MT	Fri, Oct 23, 2015	13.26	13.31	12.98	12.99
4193	NYSE	MT	Thu, Oct 22, 2015	13.04	13.33	13.02	13.16
4192	NYSE	MT	Wed, Oct 21, 2015	12.95	13.14	12.95	12.99
4191	NYSE	MT	Tue, Oct 20, 2015	12.99	13.03	12.90	12.94
4190	NYSE	MT	Mon, Oct 19, 2015	13.02	13.13	12.93	12.93
4189	NYSE	MT	Fri, Oct 16, 2015	12.97	13.01	12.92	12.97
4188	NYSE	MT	Thu, Oct 15, 2015	13.00	13.02	12.86	12.95
4187	NYSE	MT	Wed, Oct 14, 2015	12.91	12.99	12.87	12.98
4186	NYSE	MT	Tue, Oct 13, 2015	12.95	12.98	12.86	12.86
4185	NYSE	MT	Mon, Oct 12, 2015	12.99	12.99	12.83	12.97
4184	NYSE	MT	Fri, Oct 9, 2015	12.92	12.97	12.92	12.97
4183	NYSE	MT	Thu, Oct 8, 2015	12.88	12.94	12.81	12.90
4182	NYSE	MT	Wed, Oct 7, 2015	13.04	13.14	12.87	12.88
4181	NYSE	MT	Tue, Oct 6, 2015	13.09	13.18	12.94	12.96
4180	NYSE	MT	Mon, Oct 5, 2015	13.02	13.06	12.94	13.02
4179	NYSE	MT	Fri, Oct 2, 2015	13.02	13.04	12.95	13.03
4178	NYSE	MT	Thu, Oct 1, 2015	13.12	13.17	12.86	12.93
4177	NYSE	MT	Wed, Sep 30, 2015	13.06	13.16	13.01	13.12
4176	NYSE	MT	Tue, Sep 29, 2015	13.04	13.05	12.96	13.00
4175	NYSE	MT	Mon, Sep 28, 2015	12.98	13.04	12.91	13.00
4174	NYSE	MT	Fri, Sep 25, 2015	13.05	13.09	12.91	12.91
4173	NYSE	MT	Thu, Sep 24, 2015	13.07	13.10	12.90	12.93
4172	NYSE	MT	Wed, Sep 23, 2015	13.07	13.15	13.00	13.00
4171	NYSE	MT	Tue, Sep 22, 2015	13.07	13.08	12.94	13.00
4170	NYSE	MT	Mon, Sep 21, 2015	13.11	13.11	12.97	12.97
4169	NYSE	MT	Fri, Sep 18, 2015	13.11	13.20	13.00	13.04
4168	NYSE	MT	Thu, Sep 17, 2015	13.05	13.05	12.99	13.01
4167	NYSE	MT	Wed, Sep 16, 2015	12.97	13.05	12.94	13.00
4166	NYSE	MT	Tue, Sep 15, 2015	12.96	12.97	12.83	12.90
4165	NYSE	MT	Mon, Sep 14, 2015	13.10	13.11	12.87	12.87
4164	NYSE	MT	Fri, Sep 11, 2015	13.04	13.05	13.00	13.03
4163	NYSE	MT	Thu, Sep 10, 2015	12.98	13.10	12.90	12.99
4162	NYSE	MT	Wed, Sep 9, 2015	12.98	13.07	12.90	12.94
4161	NYSE	MT	Tue, Sep 8, 2015	12.92	13.08	12.92	12.98
4160	NYSE	MT	Fri, Sep 4, 2015	12.85	12.90	12.83	12.85
4159	NYSE	MT	Thu, Sep 3, 2015	12.86	12.89	12.79	12.79
4158	NYSE	MT	Wed, Sep 2, 2015	12.81	12.86	12.72	12.81
4157	NYSE	MT	Tue, Sep 1, 2015	12.68	12.76	12.56	12.69
4156	NYSE	MT	Mon, Aug 31, 2015	12.54	12.59	12.52	12.54
4155	NYSE	MT	Fri, Aug 28, 2015	12.54	12.57	12.45	12.47
4154	NYSE	MT	Thu, Aug 27, 2015	12.65	12.65	12.50	12.50
4153	NYSE	MT	Wed, Aug 26, 2015	12.62	12.65	12.40	12.61
4152	NYSE	MT	Tue, Aug 25, 2015	12.58	12.62	12.46	12.54
4151	NYSE	MT	Mon, Aug 24, 2015	12.63	12.63	12.42	12.46
4150	NYSE	MT	Fri, Aug 21, 2015	12.59	12.76	12.50	12.57
4149	NYSE	MT	Thu, Aug 20, 2015	12.50	12.58	12.50	12.54
4148	NYSE	MT	Wed, Aug 19, 2015	12.59	12.66	12.59	12.59
4147	NYSE	MT	Tue, Aug 18, 2015	12.69	12.69	12.60	12.60
4146	NYSE	MT	Mon, Aug 17, 2015	12.70	12.70	12.65	12.70
4145	NYSE	MT	Fri, Aug 14, 2015	12.73	12.73	12.60	12.68
4144	NYSE	MT	Thu, Aug 13, 2015	12.69	12.71	12.63	12.70
4143	NYSE	MT	Wed, Aug 12, 2015	12.65	12.71	12.61	12.61
4142	NYSE	MT	Tue, Aug 11, 2015	12.58	12.68	12.58	12.68
4141	NYSE	MT	Mon, Aug 10, 2015	12.70	12.80	12.65	12.72
4140	NYSE	MT	Fri, Aug 7, 2015	12.67	12.67	12.66	12.66
4139	NYSE	MT	Thu, Aug 6, 2015	12.68	12.73	12.62	12.66
4138	NYSE	MT	Wed, Aug 5, 2015	12.63	12.70	12.58	12.62
4137	NYSE	MT	Tue, Aug 4, 2015	12.54	12.63	12.47	12.60
4136	NYSE	MT	Mon, Aug 3, 2015	12.53	12.54	12.50	12.53
4135	NYSE	MT	Fri, Jul 31, 2015	12.41	12.54	12.41	12.54
4134	NYSE	MT	Thu, Jul 30, 2015	12.43	12.45	12.40	12.40
4133	NYSE	MT	Wed, Jul 29, 2015	12.50	12.50	12.40	12.42
4132	NYSE	MT	Tue, Jul 28, 2015	12.52	12.54	12.41	12.47
4131	NYSE	MT	Mon, Jul 27, 2015	12.49	12.49	12.44	12.45
4130	NYSE	MT	Fri, Jul 24, 2015	12.49	12.49	12.41	12.45
4129	NYSE	MT	Thu, Jul 23, 2015	12.50	12.52	12.40	12.46
4128	NYSE	MT	Wed, Jul 22, 2015	12.49	12.49	12.45	12.47
4127	NYSE	MT	Tue, Jul 21, 2015	12.49	12.49	12.42	12.45
4126	NYSE	MT	Mon, Jul 20, 2015	12.50	12.50	12.42	12.46
4125	NYSE	MT	Fri, Jul 17, 2015	12.51	12.51	12.44	12.46
4124	NYSE	MT	Thu, Jul 16, 2015	12.50	12.50	12.42	12.46
4123	NYSE	MT	Wed, Jul 15, 2015	12.50	12.50	12.42	12.47
4122	NYSE	MT	Tue, Jul 14, 2015	12.49	12.50	12.47	12.47
4121	NYSE	MT	Mon, Jul 13, 2015	12.55	12.56	12.47	12.51
4120	NYSE	MT	Fri, Jul 10, 2015	12.47	12.58	12.43	12.55
4119	NYSE	MT	Thu, Jul 9, 2015	12.50	12.50	12.45	12.47
4118	NYSE	MT	Wed, Jul 8, 2015	12.51	12.57	12.51	12.55
4117	NYSE	MT	Tue, Jul 7, 2015	12.54	12.56	12.48	12.55
4116	NYSE	MT	Mon, Jul 6, 2015	12.34	12.52	12.34	12.49
4115	NYSE	MT	Thu, Jul 2, 2015	12.47	12.49	12.43	12.49
4114	NYSE	MT	Wed, Jul 1, 2015	12.40	12.49	12.36	12.40
4113	NYSE	MT	Tue, Jun 30, 2015	12.39	12.46	12.34	12.46
4112	NYSE	MT	Mon, Jun 29, 2015	12.48	12.48	12.37	12.39
4111	NYSE	MT	Fri, Jun 26, 2015	12.50	12.50	12.39	12.41
4110	NYSE	MT	Thu, Jun 25, 2015	12.58	12.59	12.52	12.53
4109	NYSE	MT	Wed, Jun 24, 2015	12.69	12.69	12.56	12.56
4108	NYSE	MT	Tue, Jun 23, 2015	12.68	12.72	12.66	12.66
4107	NYSE	MT	Mon, Jun 22, 2015	12.70	12.70	12.62	12.63
4106	NYSE	MT	Fri, Jun 19, 2015	12.69	12.75	12.69	12.70
4105	NYSE	MT	Thu, Jun 18, 2015	12.70	12.71	12.64	12.67
4104	NYSE	MT	Wed, Jun 17, 2015	12.68	12.69	12.60	12.68
4103	NYSE	MT	Tue, Jun 16, 2015	12.64	12.71	12.61	12.68
4102	NYSE	MT	Mon, Jun 15, 2015	12.61	12.65	12.61	12.64
4101	NYSE	MT	Fri, Jun 12, 2015	12.70	12.71	12.58	12.58
4100	NYSE	MT	Thu, Jun 11, 2015	12.76	12.76	12.55	12.65
4099	NYSE	MT	Wed, Jun 10, 2015	12.76	12.90	12.65	12.69
4098	NYSE	MT	Tue, Jun 9, 2015	13.01	13.01	12.71	12.80
4097	NYSE	MT	Mon, Jun 8, 2015	13.17	13.17	13.02	13.03
4096	NYSE	MT	Fri, Jun 5, 2015	13.25	13.28	13.08	13.10
4095	NYSE	MT	Thu, Jun 4, 2015	13.32	13.33	13.25	13.28
4094	NYSE	MT	Wed, Jun 3, 2015	13.33	13.35	13.24	13.26
4093	NYSE	MT	Tue, Jun 2, 2015	13.29	13.37	13.17	13.33
4092	NYSE	MT	Mon, Jun 1, 2015	13.19	13.36	13.13	13.23
4091	NYSE	MT	Fri, May 29, 2015	13.26	13.26	13.12	13.12
4090	NYSE	MT	Thu, May 28, 2015	13.31	13.31	13.16	13.16
4089	NYSE	MT	Wed, May 27, 2015	13.29	13.33	13.21	13.27
4088	NYSE	MT	Tue, May 26, 2015	13.27	13.27	13.18	13.18
4087	NYSE	MT	Fri, May 22, 2015	13.26	13.29	13.22	13.28
4086	NYSE	MT	Thu, May 21, 2015	13.39	13.39	13.20	13.26
4085	NYSE	MT	Wed, May 20, 2015	13.16	13.39	13.15	13.39
4084	NYSE	MT	Tue, May 19, 2015	13.32	13.32	13.17	13.23
4083	NYSE	MT	Mon, May 18, 2015	13.35	13.38	13.18	13.33
4082	NYSE	MT	Fri, May 15, 2015	13.32	13.36	13.24	13.35
4081	NYSE	MT	Thu, May 14, 2015	13.39	13.39	13.32	13.32
4080	NYSE	MT	Wed, May 13, 2015	13.29	13.37	13.24	13.37
4079	NYSE	MT	Tue, May 12, 2015	13.22	13.23	13.21	13.23
4078	NYSE	MT	Mon, May 11, 2015	13.27	13.27	13.18	13.26
4077	NYSE	MT	Fri, May 8, 2015	13.12	13.23	13.09	13.22
4076	NYSE	MT	Thu, May 7, 2015	13.27	13.27	13.08	13.08
4075	NYSE	MT	Wed, May 6, 2015	13.44	13.49	13.11	13.20
4074	NYSE	MT	Tue, May 5, 2015	13.51	13.51	13.34	13.41
4073	NYSE	MT	Mon, May 4, 2015	13.43	13.48	13.43	13.46
4072	NYSE	MT	Fri, May 1, 2015	13.52	13.52	13.42	13.42
4071	NYSE	MT	Thu, Apr 30, 2015	13.52	13.52	13.44	13.44
4070	NYSE	MT	Wed, Apr 29, 2015	13.54	13.54	13.47	13.48
4069	NYSE	MT	Tue, Apr 28, 2015	13.54	13.56	13.49	13.50
4068	NYSE	MT	Mon, Apr 27, 2015	13.60	13.62	13.48	13.48
4067	NYSE	MT	Fri, Apr 24, 2015	13.55	13.62	13.47	13.61
4066	NYSE	MT	Thu, Apr 23, 2015	13.56	13.58	13.50	13.52
4065	NYSE	MT	Wed, Apr 22, 2015	13.58	13.61	13.50	13.50
4064	NYSE	MT	Tue, Apr 21, 2015	13.60	13.63	13.47	13.51
4063	NYSE	MT	Mon, Apr 20, 2015	13.55	13.58	13.48	13.58
4062	NYSE	MT	Fri, Apr 17, 2015	13.54	13.58	13.41	13.50
4061	NYSE	MT	Thu, Apr 16, 2015	13.42	13.50	13.40	13.50
4060	NYSE	MT	Wed, Apr 15, 2015	13.57	13.57	13.38	13.39
4059	NYSE	MT	Tue, Apr 14, 2015	13.63	13.69	13.50	13.50
4058	NYSE	MT	Mon, Apr 13, 2015	13.59	13.64	13.54	13.54
4057	NYSE	MT	Fri, Apr 10, 2015	13.52	13.61	13.52	13.59
4056	NYSE	MT	Thu, Apr 9, 2015	13.51	13.51	13.40	13.45
4055	NYSE	MT	Wed, Apr 8, 2015	13.53	13.58	13.46	13.55
4054	NYSE	MT	Tue, Apr 7, 2015	13.52	13.59	13.45	13.46
4053	NYSE	MT	Mon, Apr 6, 2015	13.45	13.54	13.37	13.45
4052	NYSE	MT	Thu, Apr 2, 2015	13.49	13.59	13.40	13.40
4051	NYSE	MT	Wed, Apr 1, 2015	13.41	13.59	13.41	13.47
4050	NYSE	MT	Tue, Mar 31, 2015	13.36	13.48	13.35	13.41
4049	NYSE	MT	Mon, Mar 30, 2015	13.53	13.53	13.36	13.36
4048	NYSE	MT	Fri, Mar 27, 2015	13.51	13.52	13.49	13.52
4047	NYSE	MT	Thu, Mar 26, 2015	13.50	13.54	13.34	13.41
4046	NYSE	MT	Wed, Mar 25, 2015	13.59	13.59	13.43	13.44
4045	NYSE	MT	Tue, Mar 24, 2015	13.56	13.56	13.46	13.52
4044	NYSE	MT	Mon, Mar 23, 2015	13.74	13.76	13.45	13.50
4043	NYSE	MT	Fri, Mar 20, 2015	13.59	13.74	13.55	13.63
4042	NYSE	MT	Thu, Mar 19, 2015	13.58	13.67	13.45	13.45
4041	NYSE	MT	Wed, Mar 18, 2015	13.53	13.67	13.31	13.55
4040	NYSE	MT	Tue, Mar 17, 2015	13.56	13.78	13.40	13.41
4039	NYSE	MT	Mon, Mar 16, 2015	13.61	13.80	13.44	13.48
4038	NYSE	MT	Fri, Mar 13, 2015	13.58	13.70	13.43	13.50
4037	NYSE	MT	Thu, Mar 12, 2015	13.44	13.57	13.44	13.53
4036	NYSE	MT	Wed, Mar 11, 2015	13.49	13.50	13.34	13.36
4035	NYSE	MT	Tue, Mar 10, 2015	13.38	13.52	13.34	13.47
4034	NYSE	MT	Mon, Mar 9, 2015	13.44	13.64	13.44	13.52
4033	NYSE	MT	Fri, Mar 6, 2015	13.64	13.64	13.29	13.39
4032	NYSE	MT	Thu, Mar 5, 2015	13.65	13.76	13.51	13.73
4031	NYSE	MT	Wed, Mar 4, 2015	13.54	13.67	13.41	13.66
4030	NYSE	MT	Tue, Mar 3, 2015	13.33	13.39	13.23	13.39
4029	NYSE	MT	Mon, Mar 2, 2015	13.24	13.24	13.08	13.17
4028	NYSE	MT	Fri, Feb 27, 2015	13.13	13.14	13.07	13.14
4027	NYSE	MT	Thu, Feb 26, 2015	13.21	13.21	13.00	13.02
4026	NYSE	MT	Wed, Feb 25, 2015	13.13	13.22	13.10	13.22
4025	NYSE	MT	Tue, Feb 24, 2015	13.16	13.16	13.05	13.06
4024	NYSE	MT	Mon, Feb 23, 2015	13.02	13.11	13.02	13.11
4023	NYSE	MT	Fri, Feb 20, 2015	13.08	13.08	12.95	13.06
4022	NYSE	MT	Thu, Feb 19, 2015	12.88	13.05	12.88	13.05
4021	NYSE	MT	Wed, Feb 18, 2015	12.86	12.99	12.81	12.99
4020	NYSE	MT	Tue, Feb 17, 2015	13.05	13.05	12.81	12.81
4019	NYSE	MT	Fri, Feb 13, 2015	13.18	13.20	13.03	13.08
4018	NYSE	MT	Thu, Feb 12, 2015	13.16	13.25	13.12	13.12
4017	NYSE	MT	Wed, Feb 11, 2015	13.11	13.22	13.10	13.10
4016	NYSE	MT	Tue, Feb 10, 2015	13.27	13.27	13.11	13.11
4015	NYSE	MT	Mon, Feb 9, 2015	13.35	13.39	13.28	13.28
4014	NYSE	MT	Fri, Feb 6, 2015	13.60	13.61	13.35	13.35
4013	NYSE	MT	Thu, Feb 5, 2015	13.67	13.70	13.55	13.60
4012	NYSE	MT	Wed, Feb 4, 2015	13.62	13.71	13.58	13.62
4011	NYSE	MT	Tue, Feb 3, 2015	13.78	13.78	13.70	13.76
4010	NYSE	MT	Mon, Feb 2, 2015	13.75	13.80	13.65	13.74
4009	NYSE	MT	Fri, Jan 30, 2015	13.70	13.80	13.69	13.70
4008	NYSE	MT	Thu, Jan 29, 2015	13.70	13.70	13.61	13.69
4007	NYSE	MT	Wed, Jan 28, 2015	13.66	13.83	13.64	13.65
4006	NYSE	MT	Tue, Jan 27, 2015	13.54	13.65	13.54	13.62
4005	NYSE	MT	Mon, Jan 26, 2015	13.54	13.57	13.46	13.47
4004	NYSE	MT	Fri, Jan 23, 2015	13.57	13.57	13.48	13.52
4003	NYSE	MT	Thu, Jan 22, 2015	13.50	13.57	13.47	13.57
4002	NYSE	MT	Wed, Jan 21, 2015	13.40	13.46	13.38	13.46
4001	NYSE	MT	Tue, Jan 20, 2015	13.37	13.40	13.31	13.39
4000	NYSE	MT	Fri, Jan 16, 2015	13.34	13.39	13.26	13.30
3999	NYSE	MT	Thu, Jan 15, 2015	13.29	13.33	13.17	13.30
3998	NYSE	MT	Wed, Jan 14, 2015	13.24	13.28	13.19	13.28
3997	NYSE	MT	Tue, Jan 13, 2015	13.16	13.18	13.10	13.18
3996	NYSE	MT	Mon, Jan 12, 2015	13.10	13.15	13.07	13.09
3995	NYSE	MT	Fri, Jan 9, 2015	13.11	13.13	13.08	13.09
3994	NYSE	MT	Thu, Jan 8, 2015	13.13	13.13	13.08	13.10
3993	NYSE	MT	Wed, Jan 7, 2015	13.19	13.19	13.13	13.18
3992	NYSE	MT	Tue, Jan 6, 2015	13.11	13.18	13.08	13.14
3991	NYSE	MT	Mon, Jan 5, 2015	13.06	13.12	13.06	13.10
3990	NYSE	MT	Fri, Jan 2, 2015	13.05	13.08	13.05	13.08
3989	NYSE	MT	Wed, Dec 31, 2014	13.07	13.09	12.85	13.08
3988	NYSE	MT	Tue, Dec 30, 2014	13.05	13.11	12.99	12.99
3987	NYSE	MT	Mon, Dec 29, 2014	13.07	13.18	13.05	13.05
3986	NYSE	MT	Fri, Dec 26, 2014	13.12	13.24	13.07	13.07
3985	NYSE	MT	Wed, Dec 24, 2014	13.39	13.39	13.15	13.15
3984	NYSE	MT	Tue, Dec 23, 2014	13.23	13.35	13.20	13.29
3983	NYSE	MT	Mon, Dec 22, 2014	13.27	13.35	13.16	13.17
3982	NYSE	MT	Fri, Dec 19, 2014	13.14	13.30	13.13	13.20
3981	NYSE	MT	Thu, Dec 18, 2014	13.17	13.19	13.09	13.10
3980	NYSE	MT	Wed, Dec 17, 2014	13.18	13.23	13.03	13.12
3979	NYSE	MT	Tue, Dec 16, 2014	13.22	13.27	13.00	13.13
3978	NYSE	MT	Mon, Dec 15, 2014	13.17	13.22	12.98	13.22
3977	NYSE	MT	Fri, Dec 12, 2014	13.27	13.35	12.96	13.09
3976	NYSE	MT	Thu, Dec 11, 2014	13.38	13.46	13.04	13.10
3975	NYSE	MT	Wed, Dec 10, 2014	12.80	13.48	12.80	13.48
3974	NYSE	MT	Tue, Dec 9, 2014	12.89	13.07	12.71	12.93
3973	NYSE	MT	Mon, Dec 8, 2014	12.98	13.10	12.86	12.87
3972	NYSE	MT	Fri, Dec 5, 2014	12.86	13.00	12.76	12.99
3971	NYSE	MT	Thu, Dec 4, 2014	12.88	12.88	12.77	12.83
3970	NYSE	MT	Wed, Dec 3, 2014	12.79	12.85	12.71	12.84
3969	NYSE	MT	Tue, Dec 2, 2014	12.74	12.79	12.66	12.79
3968	NYSE	MT	Mon, Dec 1, 2014	12.73	12.73	12.66	12.72
3967	NYSE	MT	Fri, Nov 28, 2014	12.75	12.75	12.67	12.67
3966	NYSE	MT	Wed, Nov 26, 2014	12.69	12.74	12.64	12.70
3965	NYSE	MT	Tue, Nov 25, 2014	12.68	12.71	12.61	12.66
3964	NYSE	MT	Mon, Nov 24, 2014	12.67	12.67	12.60	12.63
3963	NYSE	MT	Fri, Nov 21, 2014	12.72	12.74	12.56	12.64
3962	NYSE	MT	Thu, Nov 20, 2014	12.64	12.71	12.63	12.67
3961	NYSE	MT	Wed, Nov 19, 2014	12.62	12.65	12.56	12.59
3960	NYSE	MT	Tue, Nov 18, 2014	12.56	12.63	12.54	12.59
3959	NYSE	MT	Mon, Nov 17, 2014	12.64	12.64	12.55	12.56
3958	NYSE	MT	Fri, Nov 14, 2014	12.64	12.64	12.55	12.60
3957	NYSE	MT	Thu, Nov 13, 2014	12.55	12.61	12.55	12.59
3956	NYSE	MT	Wed, Nov 12, 2014	12.52	12.66	12.52	12.55
3955	NYSE	MT	Tue, Nov 11, 2014	12.60	12.60	12.52	12.52
3954	NYSE	MT	Mon, Nov 10, 2014	12.62	12.66	12.53	12.55
3953	NYSE	MT	Fri, Nov 7, 2014	12.63	12.71	12.61	12.68
3952	NYSE	MT	Thu, Nov 6, 2014	12.64	12.67	12.58	12.59
3951	NYSE	MT	Wed, Nov 5, 2014	12.65	12.65	12.60	12.60
3950	NYSE	MT	Tue, Nov 4, 2014	12.68	12.68	12.61	12.66
3949	NYSE	MT	Mon, Nov 3, 2014	12.68	12.68	12.56	12.64
3948	NYSE	MT	Fri, Oct 31, 2014	12.67	12.70	12.57	12.68
3947	NYSE	MT	Thu, Oct 30, 2014	12.66	12.67	12.63	12.63
3946	NYSE	MT	Wed, Oct 29, 2014	12.65	12.68	12.59	12.61
3945	NYSE	MT	Tue, Oct 28, 2014	12.64	12.70	12.56	12.63
3944	NYSE	MT	Mon, Oct 27, 2014	12.64	12.65	12.56	12.59
3943	NYSE	MT	Fri, Oct 24, 2014	12.73	12.73	12.58	12.58
3942	NYSE	MT	Thu, Oct 23, 2014	12.67	12.74	12.63	12.66
3941	NYSE	MT	Wed, Oct 22, 2014	12.56	12.67	12.56	12.67
3940	NYSE	MT	Tue, Oct 21, 2014	12.54	12.54	12.47	12.50
3939	NYSE	MT	Mon, Oct 20, 2014	12.45	12.52	12.45	12.51
3938	NYSE	MT	Fri, Oct 17, 2014	12.47	12.59	12.45	12.49
3937	NYSE	MT	Thu, Oct 16, 2014	12.49	12.50	12.40	12.42
3936	NYSE	MT	Wed, Oct 15, 2014	12.34	12.48	12.33	12.44
3935	NYSE	MT	Tue, Oct 14, 2014	12.39	12.39	12.28	12.28
3934	NYSE	MT	Mon, Oct 13, 2014	12.46	12.50	12.37	12.41
3933	NYSE	MT	Fri, Oct 10, 2014	12.46	12.46	12.39	12.41
3932	NYSE	MT	Thu, Oct 9, 2014	12.52	12.52	12.41	12.41
3931	NYSE	MT	Wed, Oct 8, 2014	12.45	12.48	12.40	12.48
3930	NYSE	MT	Tue, Oct 7, 2014	12.45	12.49	12.45	12.47
3929	NYSE	MT	Mon, Oct 6, 2014	12.49	12.54	12.42	12.42
3928	NYSE	MT	Fri, Oct 3, 2014	12.43	12.48	12.41	12.46
3927	NYSE	MT	Thu, Oct 2, 2014	12.44	12.48	12.42	12.47
3926	NYSE	MT	Wed, Oct 1, 2014	12.38	12.44	12.35	12.42
3925	NYSE	MT	Tue, Sep 30, 2014	12.41	12.41	12.32	12.34
3924	NYSE	MT	Mon, Sep 29, 2014	12.41	12.41	12.35	12.41
3923	NYSE	MT	Fri, Sep 26, 2014	12.37	12.40	12.37	12.37
3922	NYSE	MT	Thu, Sep 25, 2014	12.39	12.40	12.34	12.35
3921	NYSE	MT	Wed, Sep 24, 2014	12.37	12.37	12.33	12.36
3920	NYSE	MT	Tue, Sep 23, 2014	12.39	12.39	12.31	12.39
3919	NYSE	MT	Mon, Sep 22, 2014	12.37	12.37	12.29	12.35
3918	NYSE	MT	Fri, Sep 19, 2014	12.30	12.37	12.21	12.37
3917	NYSE	MT	Thu, Sep 18, 2014	12.25	12.32	12.22	12.30
3916	NYSE	MT	Wed, Sep 17, 2014	12.29	12.32	12.25	12.28
3915	NYSE	MT	Tue, Sep 16, 2014	12.30	12.31	12.29	12.29
3914	NYSE	MT	Mon, Sep 15, 2014	12.29	12.35	12.29	12.33
3913	NYSE	MT	Fri, Sep 12, 2014	12.33	12.38	12.27	12.29
3912	NYSE	MT	Thu, Sep 11, 2014	12.38	12.41	12.32	12.32
3911	NYSE	MT	Wed, Sep 10, 2014	12.40	12.41	12.38	12.39
3910	NYSE	MT	Tue, Sep 9, 2014	12.47	12.47	12.38	12.42
3909	NYSE	MT	Mon, Sep 8, 2014	12.45	12.45	12.38	12.44
3908	NYSE	MT	Fri, Sep 5, 2014	12.46	12.46	12.40	12.45
3907	NYSE	MT	Thu, Sep 4, 2014	12.47	12.47	12.39	12.45
3906	NYSE	MT	Wed, Sep 3, 2014	12.44	12.44	12.40	12.40
3905	NYSE	MT	Tue, Sep 2, 2014	12.44	12.44	12.36	12.40
3904	NYSE	MT	Fri, Aug 29, 2014	12.46	12.46	12.37	12.42
3903	NYSE	MT	Thu, Aug 28, 2014	12.41	12.46	12.36	12.46
3902	NYSE	MT	Wed, Aug 27, 2014	12.38	12.44	12.38	12.39
3901	NYSE	MT	Tue, Aug 26, 2014	12.38	12.40	12.36	12.36
3900	NYSE	MT	Mon, Aug 25, 2014	12.35	12.40	12.35	12.35
3899	NYSE	MT	Fri, Aug 22, 2014	12.38	12.41	12.35	12.40
3898	NYSE	MT	Thu, Aug 21, 2014	12.40	12.41	12.35	12.36
3897	NYSE	MT	Wed, Aug 20, 2014	12.41	12.41	12.36	12.37
3896	NYSE	MT	Tue, Aug 19, 2014	12.31	12.39	12.31	12.39
3895	NYSE	MT	Mon, Aug 18, 2014	12.40	12.40	12.32	12.32
3894	NYSE	MT	Fri, Aug 15, 2014	12.36	12.39	12.31	12.39
3893	NYSE	MT	Thu, Aug 14, 2014	12.32	12.36	12.31	12.36
3892	NYSE	MT	Wed, Aug 13, 2014	12.31	12.32	12.31	12.31
3891	NYSE	MT	Tue, Aug 12, 2014	12.29	12.33	12.29	12.29
3890	NYSE	MT	Mon, Aug 11, 2014	12.35	12.35	12.31	12.32
3889	NYSE	MT	Fri, Aug 8, 2014	12.37	12.38	12.33	12.33
3888	NYSE	MT	Thu, Aug 7, 2014	12.23	12.34	12.23	12.34
3887	NYSE	MT	Wed, Aug 6, 2014	12.27	12.36	12.27	12.34
3886	NYSE	MT	Tue, Aug 5, 2014	12.33	12.33	12.28	12.33
3885	NYSE	MT	Mon, Aug 4, 2014	12.37	12.38	12.28	12.29
3884	NYSE	MT	Fri, Aug 1, 2014	12.38	12.40	12.28	12.32
3883	NYSE	MT	Thu, Jul 31, 2014	12.32	12.35	12.19	12.32
3882	NYSE	MT	Wed, Jul 30, 2014	12.41	12.41	12.31	12.34
3881	NYSE	MT	Tue, Jul 29, 2014	12.38	12.39	12.38	12.39
3880	NYSE	MT	Mon, Jul 28, 2014	12.41	12.43	12.35	12.39
3879	NYSE	MT	Fri, Jul 25, 2014	12.43	12.44	12.35	12.35
3878	NYSE	MT	Thu, Jul 24, 2014	12.38	12.41	12.36	12.39
3877	NYSE	MT	Wed, Jul 23, 2014	12.37	12.39	12.36	12.38
3876	NYSE	MT	Tue, Jul 22, 2014	12.34	12.36	12.30	12.36
3875	NYSE	MT	Mon, Jul 21, 2014	12.25	12.33	12.24	12.33
3874	NYSE	MT	Fri, Jul 18, 2014	12.25	12.26	12.22	12.25
3873	NYSE	MT	Thu, Jul 17, 2014	12.26	12.26	12.18	12.23
3872	NYSE	MT	Wed, Jul 16, 2014	12.21	12.23	12.17	12.22
3871	NYSE	MT	Tue, Jul 15, 2014	12.20	12.22	12.17	12.17
3870	NYSE	MT	Mon, Jul 14, 2014	12.26	12.34	12.12	12.19
3869	NYSE	MT	Fri, Jul 11, 2014	12.27	12.27	12.21	12.22
3868	NYSE	MT	Thu, Jul 10, 2014	12.30	12.31	12.20	12.23
3867	NYSE	MT	Wed, Jul 9, 2014	12.17	12.35	12.15	12.35
3866	NYSE	MT	Tue, Jul 8, 2014	12.30	12.30	12.21	12.27
3865	NYSE	MT	Mon, Jul 7, 2014	12.21	12.30	12.21	12.30
3864	NYSE	MT	Thu, Jul 3, 2014	12.28	12.29	12.25	12.28
3863	NYSE	MT	Wed, Jul 2, 2014	12.38	12.41	12.28	12.31
3862	NYSE	MT	Tue, Jul 1, 2014	12.49	12.49	12.36	12.37
3861	NYSE	MT	Mon, Jun 30, 2014	12.45	12.48	12.40	12.47
3860	NYSE	MT	Fri, Jun 27, 2014	12.37	12.44	12.37	12.44
3859	NYSE	MT	Thu, Jun 26, 2014	12.37	12.41	12.37	12.41
3858	NYSE	MT	Wed, Jun 25, 2014	12.36	12.40	12.36	12.40
3857	NYSE	MT	Tue, Jun 24, 2014	12.40	12.40	12.31	12.33
3856	NYSE	MT	Mon, Jun 23, 2014	12.36	12.39	12.33	12.39
3855	NYSE	MT	Fri, Jun 20, 2014	12.33	12.35	12.27	12.28
3854	NYSE	MT	Thu, Jun 19, 2014	12.32	12.34	12.27	12.28
3853	NYSE	MT	Wed, Jun 18, 2014	12.32	12.32	12.24	12.28
3852	NYSE	MT	Tue, Jun 17, 2014	12.32	12.34	12.22	12.28
3851	NYSE	MT	Mon, Jun 16, 2014	12.33	12.37	12.25	12.25
3850	NYSE	MT	Fri, Jun 13, 2014	12.38	12.38	12.28	12.28
3849	NYSE	MT	Thu, Jun 12, 2014	12.31	12.39	12.31	12.39
3848	NYSE	MT	Wed, Jun 11, 2014	12.38	12.38	12.34	12.34
3847	NYSE	MT	Tue, Jun 10, 2014	12.39	12.39	12.31	12.39
3846	NYSE	MT	Mon, Jun 9, 2014	12.40	12.47	12.32	12.35
3845	NYSE	MT	Fri, Jun 6, 2014	12.38	12.39	12.31	12.33
3844	NYSE	MT	Thu, Jun 5, 2014	12.43	12.44	12.34	12.37
3843	NYSE	MT	Wed, Jun 4, 2014	12.61	12.61	12.48	12.49
3842	NYSE	MT	Tue, Jun 3, 2014	12.58	12.63	12.56	12.56
3841	NYSE	MT	Mon, Jun 2, 2014	12.59	12.65	12.58	12.58
3840	NYSE	MT	Fri, May 30, 2014	12.62	12.66	12.58	12.59
3839	NYSE	MT	Thu, May 29, 2014	12.65	12.70	12.60	12.61
3838	NYSE	MT	Wed, May 28, 2014	12.61	12.70	12.61	12.69
3837	NYSE	MT	Tue, May 27, 2014	12.60	12.63	12.59	12.61
3836	NYSE	MT	Fri, May 23, 2014	12.62	12.69	12.59	12.60
3835	NYSE	MT	Thu, May 22, 2014	12.59	12.68	12.59	12.68
3834	NYSE	MT	Wed, May 21, 2014	12.62	12.64	12.61	12.64
3833	NYSE	MT	Tue, May 20, 2014	12.58	12.63	12.57	12.63
3832	NYSE	MT	Mon, May 19, 2014	12.59	12.63	12.52	12.53
3831	NYSE	MT	Fri, May 16, 2014	12.50	12.57	12.49	12.57
3830	NYSE	MT	Thu, May 15, 2014	12.49	12.52	12.47	12.47
3829	NYSE	MT	Wed, May 14, 2014	12.51	12.53	12.45	12.49
3828	NYSE	MT	Tue, May 13, 2014	12.58	12.58	12.46	12.46
3827	NYSE	MT	Mon, May 12, 2014	12.50	12.54	12.45	12.52
3826	NYSE	MT	Fri, May 9, 2014	12.43	12.52	12.43	12.50
3825	NYSE	MT	Thu, May 8, 2014	12.40	12.50	12.40	12.45
3824	NYSE	MT	Wed, May 7, 2014	12.46	12.54	12.36	12.48
3823	NYSE	MT	Tue, May 6, 2014	12.42	12.52	12.42	12.48
3822	NYSE	MT	Mon, May 5, 2014	12.50	12.52	12.41	12.42
3821	NYSE	MT	Fri, May 2, 2014	12.55	12.56	12.47	12.48
3820	NYSE	MT	Thu, May 1, 2014	12.50	12.56	12.50	12.54
3819	NYSE	MT	Wed, Apr 30, 2014	12.38	12.47	12.38	12.43
3818	NYSE	MT	Tue, Apr 29, 2014	12.49	12.49	12.39	12.41
3817	NYSE	MT	Mon, Apr 28, 2014	12.49	12.50	12.42	12.49
3816	NYSE	MT	Fri, Apr 25, 2014	12.41	12.52	12.40	12.43
3815	NYSE	MT	Thu, Apr 24, 2014	12.37	12.44	12.34	12.42
3814	NYSE	MT	Wed, Apr 23, 2014	12.28	12.41	12.28	12.37
3813	NYSE	MT	Tue, Apr 22, 2014	12.21	12.30	12.21	12.30
3812	NYSE	MT	Mon, Apr 21, 2014	12.24	12.24	12.21	12.21
3811	NYSE	MT	Thu, Apr 17, 2014	12.24	12.24	12.17	12.18
3810	NYSE	MT	Wed, Apr 16, 2014	12.18	12.21	12.15	12.20
3809	NYSE	MT	Tue, Apr 15, 2014	12.10	12.16	12.10	12.14
3808	NYSE	MT	Mon, Apr 14, 2014	12.18	12.18	12.07	12.12
3807	NYSE	MT	Fri, Apr 11, 2014	12.09	12.16	12.06	12.13
3806	NYSE	MT	Thu, Apr 10, 2014	11.95	12.09	11.95	12.09
3805	NYSE	MT	Wed, Apr 9, 2014	11.92	12.02	11.92	11.99
3804	NYSE	MT	Tue, Apr 8, 2014	11.84	12.00	11.84	11.96
3803	NYSE	MT	Mon, Apr 7, 2014	12.10	12.10	11.96	11.99
3802	NYSE	MT	Fri, Apr 4, 2014	11.98	12.03	11.96	12.00
3801	NYSE	MT	Thu, Apr 3, 2014	11.92	12.02	11.92	11.96
3800	NYSE	MT	Wed, Apr 2, 2014	11.94	12.03	11.94	11.95
3799	NYSE	MT	Tue, Apr 1, 2014	12.00	12.01	11.94	11.96
3798	NYSE	MT	Mon, Mar 31, 2014	12.01	12.06	12.00	12.03
3797	NYSE	MT	Fri, Mar 28, 2014	12.08	12.08	12.01	12.01
3796	NYSE	MT	Thu, Mar 27, 2014	11.97	12.08	11.92	12.05
3795	NYSE	MT	Wed, Mar 26, 2014	11.89	11.97	11.89	11.96
3794	NYSE	MT	Tue, Mar 25, 2014	11.95	11.98	11.92	11.94
3793	NYSE	MT	Mon, Mar 24, 2014	12.01	12.01	11.95	11.97
3792	NYSE	MT	Fri, Mar 21, 2014	11.97	11.99	11.97	11.98
3791	NYSE	MT	Thu, Mar 20, 2014	12.00	12.00	11.94	11.94
3790	NYSE	MT	Wed, Mar 19, 2014	12.13	12.13	12.01	12.02
3789	NYSE	MT	Tue, Mar 18, 2014	12.16	12.16	12.04	12.08
3788	NYSE	MT	Mon, Mar 17, 2014	12.14	12.18	12.07	12.10
3787	NYSE	MT	Fri, Mar 14, 2014	12.10	12.13	12.05	12.11
3786	NYSE	MT	Thu, Mar 13, 2014	11.96	12.10	11.96	12.09
3785	NYSE	MT	Wed, Mar 12, 2014	11.88	12.04	11.88	12.02
3784	NYSE	MT	Tue, Mar 11, 2014	11.92	11.93	11.83	11.87
3783	NYSE	MT	Mon, Mar 10, 2014	11.87	11.92	11.83	11.86
3782	NYSE	MT	Fri, Mar 7, 2014	11.92	11.92	11.81	11.85
3781	NYSE	MT	Thu, Mar 6, 2014	12.05	12.05	11.93	11.94
3780	NYSE	MT	Wed, Mar 5, 2014	12.10	12.14	12.05	12.13
3779	NYSE	MT	Tue, Mar 4, 2014	12.09	12.18	12.06	12.08
3778	NYSE	MT	Mon, Mar 3, 2014	12.15	12.15	12.07	12.09
3777	NYSE	MT	Fri, Feb 28, 2014	12.15	12.15	12.04	12.11
3776	NYSE	MT	Thu, Feb 27, 2014	12.18	12.21	12.09	12.14
3775	NYSE	MT	Wed, Feb 26, 2014	12.12	12.15	12.08	12.13
3774	NYSE	MT	Tue, Feb 25, 2014	12.08	12.15	12.08	12.14
3773	NYSE	MT	Mon, Feb 24, 2014	12.18	12.18	12.11	12.11
3772	NYSE	MT	Fri, Feb 21, 2014	12.15	12.20	12.06	12.18
3771	NYSE	MT	Thu, Feb 20, 2014	12.15	12.15	12.12	12.14
3770	NYSE	MT	Wed, Feb 19, 2014	12.13	12.18	12.12	12.12
3769	NYSE	MT	Tue, Feb 18, 2014	12.17	12.20	12.06	12.06
3768	NYSE	MT	Fri, Feb 14, 2014	12.17	12.17	12.08	12.13
3767	NYSE	MT	Thu, Feb 13, 2014	12.18	12.19	12.17	12.17
3766	NYSE	MT	Wed, Feb 12, 2014	12.22	12.31	12.18	12.20
3765	NYSE	MT	Tue, Feb 11, 2014	12.25	12.31	12.18	12.25
3764	NYSE	MT	Mon, Feb 10, 2014	12.14	12.26	12.14	12.24
3763	NYSE	MT	Fri, Feb 7, 2014	12.16	12.19	12.12	12.14
3762	NYSE	MT	Thu, Feb 6, 2014	12.11	12.11	12.07	12.10
3761	NYSE	MT	Wed, Feb 5, 2014	12.09	12.14	12.07	12.12
3760	NYSE	MT	Tue, Feb 4, 2014	12.09	12.17	12.06	12.14
3759	NYSE	MT	Mon, Feb 3, 2014	12.08	12.14	12.05	12.14
3758	NYSE	MT	Fri, Jan 31, 2014	12.06	12.09	12.01	12.07
3757	NYSE	MT	Thu, Jan 30, 2014	11.82	12.05	11.82	12.05
3756	NYSE	MT	Wed, Jan 29, 2014	11.93	11.93	11.82	11.83
3755	NYSE	MT	Tue, Jan 28, 2014	11.94	11.94	11.84	11.91
3754	NYSE	MT	Mon, Jan 27, 2014	12.00	12.00	11.84	11.85
3753	NYSE	MT	Fri, Jan 24, 2014	12.01	12.01	11.94	11.95
3752	NYSE	MT	Thu, Jan 23, 2014	11.79	12.00	11.79	11.98
3751	NYSE	MT	Wed, Jan 22, 2014	11.84	11.87	11.81	11.83
3750	NYSE	MT	Tue, Jan 21, 2014	11.88	11.93	11.78	11.79
3749	NYSE	MT	Fri, Jan 17, 2014	11.78	11.85	11.76	11.85
3748	NYSE	MT	Thu, Jan 16, 2014	11.72	11.78	11.66	11.78
3747	NYSE	MT	Wed, Jan 15, 2014	11.71	11.73	11.68	11.73
3746	NYSE	MT	Tue, Jan 14, 2014	11.73	11.73	11.64	11.71
3745	NYSE	MT	Mon, Jan 13, 2014	11.72	11.75	11.67	11.74
3744	NYSE	MT	Fri, Jan 10, 2014	11.70	11.73	11.65	11.67
3743	NYSE	MT	Thu, Jan 9, 2014	11.61	11.65	11.56	11.63
3742	NYSE	MT	Wed, Jan 8, 2014	11.51	11.59	11.42	11.58
3741	NYSE	MT	Tue, Jan 7, 2014	11.52	11.67	11.50	11.51
3740	NYSE	MT	Mon, Jan 6, 2014	11.41	11.55	11.41	11.54
3739	NYSE	MT	Fri, Jan 3, 2014	11.38	11.40	11.29	11.40
3738	NYSE	MT	Thu, Jan 2, 2014	11.26	11.34	11.21	11.34
3737	NYSE	MT	Tue, Dec 31, 2013	11.25	11.26	11.18	11.23
3736	NYSE	MT	Mon, Dec 30, 2013	11.11	11.28	11.11	11.22
3735	NYSE	MT	Fri, Dec 27, 2013	11.21	11.27	11.16	11.20
3734	NYSE	MT	Thu, Dec 26, 2013	11.43	11.45	11.25	11.26
3733	NYSE	MT	Tue, Dec 24, 2013	11.42	11.49	11.40	11.42
3732	NYSE	MT	Mon, Dec 23, 2013	11.38	11.60	11.32	11.47
3731	NYSE	MT	Fri, Dec 20, 2013	11.18	11.42	11.18	11.39
3730	NYSE	MT	Thu, Dec 19, 2013	10.95	11.26	10.95	11.18
3729	NYSE	MT	Wed, Dec 18, 2013	10.98	11.15	10.95	11.00
3728	NYSE	MT	Tue, Dec 17, 2013	10.79	11.04	10.79	10.96
3727	NYSE	MT	Mon, Dec 16, 2013	10.87	10.91	10.79	10.84
3726	NYSE	MT	Fri, Dec 13, 2013	10.93	11.01	10.81	10.82
3725	NYSE	MT	Thu, Dec 12, 2013	10.87	11.05	10.87	10.94
3724	NYSE	MT	Wed, Dec 11, 2013	10.99	10.99	10.90	10.91
3723	NYSE	MT	Tue, Dec 10, 2013	10.90	10.97	10.90	10.97
3722	NYSE	MT	Mon, Dec 9, 2013	11.04	11.04	10.87	10.89
3721	NYSE	MT	Fri, Dec 6, 2013	11.03	11.03	10.94	10.94
3720	NYSE	MT	Thu, Dec 5, 2013	11.06	11.09	11.03	11.09
3719	NYSE	MT	Wed, Dec 4, 2013	11.04	11.19	11.00	11.04
3718	NYSE	MT	Tue, Dec 3, 2013	10.97	11.13	10.96	11.08
3717	NYSE	MT	Mon, Dec 2, 2013	11.09	11.12	11.02	11.03
3716	NYSE	MT	Fri, Nov 29, 2013	11.13	11.13	11.04	11.06
3715	NYSE	MT	Wed, Nov 27, 2013	11.13	11.14	11.06	11.13
3714	NYSE	MT	Tue, Nov 26, 2013	11.08	11.17	11.07	11.08
3713	NYSE	MT	Mon, Nov 25, 2013	11.10	11.18	11.04	11.14
3712	NYSE	MT	Fri, Nov 22, 2013	11.13	11.18	11.07	11.18
3711	NYSE	MT	Thu, Nov 21, 2013	11.15	11.20	11.11	11.18
3710	NYSE	MT	Wed, Nov 20, 2013	11.23	11.26	11.15	11.15
3709	NYSE	MT	Tue, Nov 19, 2013	11.26	11.26	11.12	11.19
3708	NYSE	MT	Mon, Nov 18, 2013	11.18	11.28	11.18	11.26
3707	NYSE	MT	Fri, Nov 15, 2013	11.26	11.29	11.17	11.18
3706	NYSE	MT	Thu, Nov 14, 2013	11.26	11.30	11.17	11.21
3705	NYSE	MT	Wed, Nov 13, 2013	11.15	11.36	11.15	11.21
3704	NYSE	MT	Tue, Nov 12, 2013	11.30	11.34	11.16	11.16
3703	NYSE	MT	Mon, Nov 11, 2013	11.34	11.38	11.32	11.34
3702	NYSE	MT	Fri, Nov 8, 2013	11.54	11.54	11.34	11.38
3701	NYSE	MT	Thu, Nov 7, 2013	11.41	11.71	11.39	11.63
3700	NYSE	MT	Wed, Nov 6, 2013	11.46	11.57	11.45	11.50
3699	NYSE	MT	Tue, Nov 5, 2013	11.45	11.54	11.39	11.52
3698	NYSE	MT	Mon, Nov 4, 2013	11.51	11.69	11.50	11.58
3697	NYSE	MT	Fri, Nov 1, 2013	11.74	11.79	11.51	11.58
3696	NYSE	MT	Thu, Oct 31, 2013	11.79	11.79	11.67	11.68
3695	NYSE	MT	Wed, Oct 30, 2013	11.93	11.94	11.78	11.79
3694	NYSE	MT	Tue, Oct 29, 2013	11.85	11.93	11.84	11.93
3693	NYSE	MT	Mon, Oct 28, 2013	11.78	11.92	11.78	11.91
3692	NYSE	MT	Fri, Oct 25, 2013	11.73	11.89	11.73	11.86
3691	NYSE	MT	Thu, Oct 24, 2013	11.86	11.86	11.72	11.79
3690	NYSE	MT	Wed, Oct 23, 2013	11.67	11.82	11.64	11.79
3689	NYSE	MT	Tue, Oct 22, 2013	11.56	11.65	11.56	11.65
3688	NYSE	MT	Mon, Oct 21, 2013	11.64	11.64	11.52	11.52
3687	NYSE	MT	Fri, Oct 18, 2013	11.62	11.63	11.56	11.57
3686	NYSE	MT	Thu, Oct 17, 2013	11.33	11.56	11.33	11.56
3685	NYSE	MT	Wed, Oct 16, 2013	11.18	11.32	11.18	11.32
3684	NYSE	MT	Tue, Oct 15, 2013	11.26	11.27	11.22	11.26
3683	NYSE	MT	Mon, Oct 14, 2013	11.26	11.31	11.23	11.25
3682	NYSE	MT	Fri, Oct 11, 2013	11.35	11.36	11.30	11.31
3681	NYSE	MT	Thu, Oct 10, 2013	11.44	11.44	11.30	11.35
3680	NYSE	MT	Wed, Oct 9, 2013	11.42	11.44	11.35	11.43
3679	NYSE	MT	Tue, Oct 8, 2013	11.34	11.44	11.33	11.36
3678	NYSE	MT	Mon, Oct 7, 2013	11.47	11.55	11.45	11.46
3677	NYSE	MT	Fri, Oct 4, 2013	11.67	11.67	11.52	11.60
3676	NYSE	MT	Thu, Oct 3, 2013	11.69	11.87	11.48	11.75
3675	NYSE	MT	Wed, Oct 2, 2013	11.79	11.79	11.65	11.65
3674	NYSE	MT	Tue, Oct 1, 2013	11.80	11.80	11.63	11.72
3673	NYSE	MT	Mon, Sep 30, 2013	11.71	11.81	11.71	11.81
3672	NYSE	MT	Fri, Sep 27, 2013	11.71	11.78	11.61	11.69
3671	NYSE	MT	Thu, Sep 26, 2013	11.81	11.82	11.71	11.76
3670	NYSE	MT	Wed, Sep 25, 2013	11.87	11.87	11.71	11.83
3669	NYSE	MT	Tue, Sep 24, 2013	11.78	11.80	11.67	11.80
3668	NYSE	MT	Mon, Sep 23, 2013	11.73	11.85	11.64	11.85
3667	NYSE	MT	Fri, Sep 20, 2013	11.64	11.78	11.53	11.67
3666	NYSE	MT	Thu, Sep 19, 2013	11.74	11.77	11.41	11.68
3665	NYSE	MT	Wed, Sep 18, 2013	11.32	11.78	11.32	11.76
3664	NYSE	MT	Tue, Sep 17, 2013	11.27	11.38	11.23	11.37
3663	NYSE	MT	Mon, Sep 16, 2013	11.04	11.30	11.04	11.27
3662	NYSE	MT	Fri, Sep 13, 2013	10.93	11.07	10.93	11.06
3661	NYSE	MT	Thu, Sep 12, 2013	10.95	11.04	10.92	10.93
3660	NYSE	MT	Wed, Sep 11, 2013	11.08	11.11	10.93	11.01
3659	NYSE	MT	Tue, Sep 10, 2013	11.28	11.28	11.05	11.13
3658	NYSE	MT	Mon, Sep 9, 2013	11.35	11.35	11.12	11.17
3657	NYSE	MT	Fri, Sep 6, 2013	11.32	11.36	11.22	11.25
3656	NYSE	MT	Thu, Sep 5, 2013	11.36	11.48	11.30	11.42
3655	NYSE	MT	Wed, Sep 4, 2013	11.35	11.45	11.20	11.29
3654	NYSE	MT	Tue, Sep 3, 2013	11.54	11.54	11.21	11.31
3653	NYSE	MT	Fri, Aug 30, 2013	11.41	11.55	11.35	11.39
3652	NYSE	MT	Thu, Aug 29, 2013	11.50	11.57	11.34	11.40
3651	NYSE	MT	Wed, Aug 28, 2013	11.65	11.66	11.52	11.53
3650	NYSE	MT	Tue, Aug 27, 2013	11.55	11.66	11.53	11.65
3649	NYSE	MT	Mon, Aug 26, 2013	11.77	11.91	11.57	11.63
3648	NYSE	MT	Fri, Aug 23, 2013	11.61	11.76	11.45	11.72
3647	NYSE	MT	Thu, Aug 22, 2013	11.29	11.64	11.23	11.54
3646	NYSE	MT	Wed, Aug 21, 2013	11.18	11.35	11.16	11.35
3645	NYSE	MT	Tue, Aug 20, 2013	11.25	11.29	11.04	11.25
3644	NYSE	MT	Mon, Aug 19, 2013	11.11	11.23	11.04	11.15
3643	NYSE	MT	Fri, Aug 16, 2013	11.21	11.32	11.14	11.22
3642	NYSE	MT	Thu, Aug 15, 2013	11.36	11.46	11.20	11.26
3641	NYSE	MT	Wed, Aug 14, 2013	11.38	11.51	11.36	11.46
3640	NYSE	MT	Tue, Aug 13, 2013	11.44	11.51	11.43	11.44
3639	NYSE	MT	Mon, Aug 12, 2013	11.36	11.85	11.36	11.51
3638	NYSE	MT	Fri, Aug 9, 2013	11.45	11.50	11.37	11.41
3637	NYSE	MT	Thu, Aug 8, 2013	11.37	11.63	11.37	11.53
3636	NYSE	MT	Wed, Aug 7, 2013	11.54	11.74	11.50	11.50
3635	NYSE	MT	Tue, Aug 6, 2013	11.55	11.68	11.55	11.61
3634	NYSE	MT	Mon, Aug 5, 2013	12.01	12.10	11.58	11.63
3633	NYSE	MT	Fri, Aug 2, 2013	11.84	12.12	11.77	12.01
3632	NYSE	MT	Thu, Aug 1, 2013	11.88	12.19	11.81	11.90
3631	NYSE	MT	Wed, Jul 31, 2013	11.68	12.00	11.50	11.83
3630	NYSE	MT	Tue, Jul 30, 2013	11.65	11.77	11.52	11.68
3629	NYSE	MT	Mon, Jul 29, 2013	11.45	11.69	11.45	11.65
3628	NYSE	MT	Fri, Jul 26, 2013	11.64	11.64	11.50	11.55
3627	NYSE	MT	Thu, Jul 25, 2013	11.71	11.71	11.55	11.59
3626	NYSE	MT	Wed, Jul 24, 2013	11.73	11.79	11.50	11.75
3625	NYSE	MT	Tue, Jul 23, 2013	11.55	12.04	11.55	11.77
3624	NYSE	MT	Mon, Jul 22, 2013	11.67	11.74	11.53	11.55
3623	NYSE	MT	Fri, Jul 19, 2013	11.85	11.85	11.66	11.76
3622	NYSE	MT	Thu, Jul 18, 2013	11.78	11.88	11.78	11.85
3621	NYSE	MT	Wed, Jul 17, 2013	12.05	12.05	11.87	11.87
3620	NYSE	MT	Tue, Jul 16, 2013	12.04	12.04	11.82	11.96
3619	NYSE	MT	Mon, Jul 15, 2013	11.95	12.01	11.85	11.89
3618	NYSE	MT	Fri, Jul 12, 2013	11.95	12.04	11.95	11.95
3617	NYSE	MT	Thu, Jul 11, 2013	11.73	11.95	11.70	11.95
3616	NYSE	MT	Wed, Jul 10, 2013	11.88	11.88	11.65	11.66
3615	NYSE	MT	Tue, Jul 9, 2013	11.70	11.94	11.67	11.92
3614	NYSE	MT	Mon, Jul 8, 2013	11.87	12.01	11.70	11.79
3613	NYSE	MT	Fri, Jul 5, 2013	12.01	12.17	11.67	11.95
3612	NYSE	MT	Wed, Jul 3, 2013	12.15	12.15	12.02	12.09
3611	NYSE	MT	Tue, Jul 2, 2013	12.23	12.54	12.14	12.29
3610	NYSE	MT	Mon, Jul 1, 2013	12.30	12.59	12.15	12.32
3609	NYSE	MT	Thu, Jun 27, 2013	12.08	12.37	11.97	12.24
3608	NYSE	MT	Wed, Jun 26, 2013	11.60	12.25	11.60	12.16
3607	NYSE	MT	Tue, Jun 25, 2013	11.72	11.81	11.42	11.68
3606	NYSE	MT	Mon, Jun 24, 2013	11.90	11.95	11.41	11.80
3605	NYSE	MT	Fri, Jun 21, 2013	12.17	12.20	11.97	11.97
3604	NYSE	MT	Thu, Jun 20, 2013	12.33	12.33	12.02	12.22
3603	NYSE	MT	Wed, Jun 19, 2013	12.28	12.48	12.25	12.43
3602	NYSE	MT	Tue, Jun 18, 2013	12.34	12.38	12.21	12.29
3601	NYSE	MT	Mon, Jun 17, 2013	12.55	12.69	12.36	12.43
3600	NYSE	MT	Fri, Jun 14, 2013	12.41	12.63	12.41	12.59
3599	NYSE	MT	Thu, Jun 13, 2013	12.31	12.50	12.14	12.48
3598	NYSE	MT	Wed, Jun 12, 2013	12.71	12.92	12.18	12.49
3597	NYSE	MT	Tue, Jun 11, 2013	12.82	12.82	12.58	12.77
3596	NYSE	MT	Mon, Jun 10, 2013	13.11	13.24	12.80	12.83
3595	NYSE	MT	Fri, Jun 7, 2013	13.30	13.30	13.03	13.21
3594	NYSE	MT	Thu, Jun 6, 2013	12.98	13.30	12.84	13.30
3593	NYSE	MT	Wed, Jun 5, 2013	12.96	13.15	12.88	13.09
3592	NYSE	MT	Tue, Jun 4, 2013	12.68	12.95	12.60	12.88
3591	NYSE	MT	Mon, Jun 3, 2013	12.69	12.90	12.38	12.68
3590	NYSE	MT	Fri, May 31, 2013	13.19	13.29	12.51	12.80
3589	NYSE	MT	Thu, May 30, 2013	13.33	13.46	13.09	13.16
3588	NYSE	MT	Wed, May 29, 2013	13.72	13.72	13.26	13.40
3587	NYSE	MT	Tue, May 28, 2013	13.75	13.80	13.66	13.78
3586	NYSE	MT	Fri, May 24, 2013	13.80	13.87	13.76	13.80
3585	NYSE	MT	Thu, May 23, 2013	13.80	13.87	13.80	13.86
3584	NYSE	MT	Wed, May 22, 2013	13.81	14.01	13.76	13.77
3583	NYSE	MT	Tue, May 21, 2013	13.84	13.98	13.84	13.86
3582	NYSE	MT	Mon, May 20, 2013	13.88	13.99	13.80	13.91
3581	NYSE	MT	Fri, May 17, 2013	14.07	14.07	13.84	13.86
3580	NYSE	MT	Thu, May 16, 2013	14.00	14.10	13.87	14.00
3579	NYSE	MT	Wed, May 15, 2013	14.05	14.16	14.00	14.00
3578	NYSE	MT	Tue, May 14, 2013	14.05	14.19	14.05	14.07
3577	NYSE	MT	Mon, May 13, 2013	14.07	14.17	14.05	14.06
3576	NYSE	MT	Fri, May 10, 2013	14.13	14.18	14.06	14.07
3575	NYSE	MT	Thu, May 9, 2013	14.17	14.17	13.99	14.14
3574	NYSE	MT	Wed, May 8, 2013	14.07	14.17	14.07	14.11
3573	NYSE	MT	Tue, May 7, 2013	14.03	14.30	14.03	14.15
3572	NYSE	MT	Mon, May 6, 2013	14.06	14.17	14.02	14.05
3571	NYSE	MT	Fri, May 3, 2013	14.22	14.23	14.04	14.10
3570	NYSE	MT	Thu, May 2, 2013	14.23	14.28	14.15	14.27
3569	NYSE	MT	Wed, May 1, 2013	14.23	14.30	14.14	14.14
3568	NYSE	MT	Tue, Apr 30, 2013	14.23	14.23	14.21	14.21
3567	NYSE	MT	Mon, Apr 29, 2013	14.14	14.26	14.14	14.24
3566	NYSE	MT	Fri, Apr 26, 2013	14.05	14.17	14.05	14.17
3565	NYSE	MT	Thu, Apr 25, 2013	14.05	14.10	14.00	14.05
3564	NYSE	MT	Wed, Apr 24, 2013	14.07	14.11	14.02	14.02
3563	NYSE	MT	Tue, Apr 23, 2013	14.22	14.22	14.06	14.14
3562	NYSE	MT	Mon, Apr 22, 2013	14.18	14.18	14.01	14.12
3561	NYSE	MT	Fri, Apr 19, 2013	14.06	14.15	14.06	14.14
3560	NYSE	MT	Thu, Apr 18, 2013	14.14	14.14	14.01	14.09
3559	NYSE	MT	Wed, Apr 17, 2013	14.10	14.12	14.05	14.06
3558	NYSE	MT	Tue, Apr 16, 2013	14.03	14.36	13.98	14.09
3557	NYSE	MT	Mon, Apr 15, 2013	14.10	14.10	13.96	14.06
3556	NYSE	MT	Fri, Apr 12, 2013	14.00	14.07	13.97	14.07
3555	NYSE	MT	Thu, Apr 11, 2013	14.00	14.00	13.93	14.00
3554	NYSE	MT	Wed, Apr 10, 2013	13.99	14.10	13.91	14.00
3553	NYSE	MT	Tue, Apr 9, 2013	13.91	14.10	13.87	14.09
3552	NYSE	MT	Mon, Apr 8, 2013	14.04	14.07	14.03	14.05
3551	NYSE	MT	Fri, Apr 5, 2013	13.80	14.10	13.80	14.10
3550	NYSE	MT	Thu, Apr 4, 2013	14.07	14.07	13.79	13.79
3549	NYSE	MT	Wed, Apr 3, 2013	14.10	14.10	13.96	13.97
3548	NYSE	MT	Tue, Apr 2, 2013	13.92	14.09	13.91	14.02
3547	NYSE	MT	Mon, Apr 1, 2013	14.14	14.34	14.01	14.07
3546	NYSE	MT	Thu, Mar 28, 2013	13.87	14.18	13.87	14.06
3545	NYSE	MT	Wed, Mar 27, 2013	14.04	14.22	13.90	13.94
3544	NYSE	MT	Tue, Mar 26, 2013	14.46	14.46	14.02	14.12
3543	NYSE	MT	Mon, Mar 25, 2013	14.53	14.53	14.22	14.31
3542	NYSE	MT	Fri, Mar 22, 2013	14.70	14.70	14.43	14.60
3541	NYSE	MT	Thu, Mar 21, 2013	14.55	14.70	14.42	14.42
3540	NYSE	MT	Wed, Mar 20, 2013	14.46	14.72	14.21	14.61
3539	NYSE	MT	Tue, Mar 19, 2013	14.01	14.17	13.95	14.01
3538	NYSE	MT	Mon, Mar 18, 2013	14.22	14.22	13.90	14.09
3537	NYSE	MT	Fri, Mar 15, 2013	14.35	14.42	13.95	14.23
3536	NYSE	MT	Thu, Mar 14, 2013	14.70	14.70	14.33	14.45
3535	NYSE	MT	Wed, Mar 13, 2013	14.77	14.77	14.66	14.69
3534	NYSE	MT	Tue, Mar 12, 2013	14.67	14.70	14.64	14.67
3533	NYSE	MT	Mon, Mar 11, 2013	14.53	14.66	14.53	14.62
3532	NYSE	MT	Fri, Mar 8, 2013	14.85	14.85	14.53	14.55
3531	NYSE	MT	Thu, Mar 7, 2013	14.86	14.96	14.78	14.87
3530	NYSE	MT	Wed, Mar 6, 2013	14.72	15.05	14.72	14.82
3529	NYSE	MT	Tue, Mar 5, 2013	14.87	14.95	14.72	14.72
3528	NYSE	MT	Mon, Mar 4, 2013	14.88	14.91	14.64	14.73
3527	NYSE	MT	Fri, Mar 1, 2013	14.90	14.90	14.80	14.84
3526	NYSE	MT	Thu, Feb 28, 2013	14.65	14.93	14.65	14.90
3525	NYSE	MT	Wed, Feb 27, 2013	14.58	14.69	14.53	14.68
3524	NYSE	MT	Tue, Feb 26, 2013	14.60	14.66	14.46	14.57
3523	NYSE	MT	Mon, Feb 25, 2013	14.72	14.72	14.54	14.60
3522	NYSE	MT	Fri, Feb 22, 2013	14.64	15.01	14.64	14.65
3521	NYSE	MT	Thu, Feb 21, 2013	14.77	15.17	14.62	14.75
3520	NYSE	MT	Wed, Feb 20, 2013	14.86	15.30	14.77	14.82
3519	NYSE	MT	Tue, Feb 19, 2013	15.12	15.12	14.71	14.88
3518	NYSE	MT	Fri, Feb 15, 2013	15.24	15.25	14.86	14.91
3517	NYSE	MT	Thu, Feb 14, 2013	15.33	15.35	15.02	15.02
3516	NYSE	MT	Wed, Feb 13, 2013	15.35	15.50	15.32	15.36
3515	NYSE	MT	Tue, Feb 12, 2013	15.21	15.85	15.21	15.41
3514	NYSE	MT	Mon, Feb 11, 2013	15.26	15.26	15.20	15.25
3513	NYSE	MT	Fri, Feb 8, 2013	15.22	15.26	15.22	15.26
3512	NYSE	MT	Thu, Feb 7, 2013	15.07	15.24	15.07	15.24
3511	NYSE	MT	Wed, Feb 6, 2013	15.15	15.24	15.00	15.22
3510	NYSE	MT	Tue, Feb 5, 2013	15.06	15.22	15.04	15.04
3509	NYSE	MT	Mon, Feb 4, 2013	15.12	15.12	15.01	15.05
3508	NYSE	MT	Fri, Feb 1, 2013	14.91	15.18	14.90	14.93
3507	NYSE	MT	Thu, Jan 31, 2013	14.96	14.96	14.74	14.89
3506	NYSE	MT	Wed, Jan 30, 2013	14.98	15.01	14.77	14.90
3505	NYSE	MT	Tue, Jan 29, 2013	14.87	14.87	14.75	14.85
3504	NYSE	MT	Mon, Jan 28, 2013	14.97	14.98	14.72	14.87
3503	NYSE	MT	Fri, Jan 25, 2013	14.84	14.97	14.80	14.97
3502	NYSE	MT	Thu, Jan 24, 2013	14.74	14.80	14.74	14.79
3501	NYSE	MT	Wed, Jan 23, 2013	14.62	14.70	14.62	14.69
3500	NYSE	MT	Tue, Jan 22, 2013	14.54	14.88	14.50	14.54
3499	NYSE	MT	Fri, Jan 18, 2013	14.67	14.67	14.54	14.54
3498	NYSE	MT	Thu, Jan 17, 2013	14.54	14.66	14.54	14.59
3497	NYSE	MT	Wed, Jan 16, 2013	14.46	14.69	14.40	14.60
3496	NYSE	MT	Tue, Jan 15, 2013	14.55	14.65	14.46	14.49
3495	NYSE	MT	Mon, Jan 14, 2013	14.67	14.77	14.55	14.55
3494	NYSE	MT	Fri, Jan 11, 2013	14.72	14.94	14.58	14.59
3493	NYSE	MT	Thu, Jan 10, 2013	14.75	14.90	14.70	14.72
3492	NYSE	MT	Wed, Jan 9, 2013	14.73	14.90	14.73	14.80
3491	NYSE	MT	Tue, Jan 8, 2013	14.90	14.95	14.73	14.75
3490	NYSE	MT	Mon, Jan 7, 2013	14.62	15.09	14.59	15.00
3489	NYSE	MT	Fri, Jan 4, 2013	14.54	14.71	14.54	14.58
3488	NYSE	MT	Thu, Jan 3, 2013	14.53	14.76	14.51	14.55
3487	NYSE	MT	Wed, Jan 2, 2013	14.47	14.66	14.28	14.57
3486	NYSE	MT	Mon, Dec 31, 2012	14.24	14.30	14.16	14.27
3485	NYSE	MT	Fri, Dec 28, 2012	14.15	14.30	13.93	14.24
3484	NYSE	MT	Thu, Dec 27, 2012	14.14	14.42	13.94	14.16
3483	NYSE	MT	Wed, Dec 26, 2012	14.09	14.13	13.95	14.08
3482	NYSE	MT	Mon, Dec 24, 2012	14.15	14.15	13.96	14.07
3481	NYSE	MT	Fri, Dec 21, 2012	14.13	14.24	14.03	14.12
3480	NYSE	MT	Thu, Dec 20, 2012	14.00	14.21	13.97	14.03
3479	NYSE	MT	Wed, Dec 19, 2012	13.79	14.04	13.79	13.92
3478	NYSE	MT	Tue, Dec 18, 2012	13.98	13.98	13.76	13.80
3477	NYSE	MT	Mon, Dec 17, 2012	14.23	14.23	13.80	13.89
3476	NYSE	MT	Fri, Dec 14, 2012	14.25	14.29	14.14	14.22
3475	NYSE	MT	Thu, Dec 13, 2012	14.36	14.36	14.19	14.24
3474	NYSE	MT	Wed, Dec 12, 2012	14.39	14.48	14.30	14.30
3473	NYSE	MT	Tue, Dec 11, 2012	14.17	14.39	14.17	14.39
3472	NYSE	MT	Mon, Dec 10, 2012	14.37	14.38	14.22	14.26
3471	NYSE	MT	Fri, Dec 7, 2012	14.45	14.46	14.33	14.38
3470	NYSE	MT	Thu, Dec 6, 2012	14.56	14.58	14.41	14.45
3469	NYSE	MT	Wed, Dec 5, 2012	14.60	14.67	14.55	14.60
3468	NYSE	MT	Tue, Dec 4, 2012	14.65	14.75	14.59	14.60
3467	NYSE	MT	Mon, Dec 3, 2012	14.76	14.79	14.68	14.71
3466	NYSE	MT	Fri, Nov 30, 2012	14.81	14.82	14.68	14.68
3465	NYSE	MT	Thu, Nov 29, 2012	14.80	14.86	14.77	14.85
3464	NYSE	MT	Wed, Nov 28, 2012	14.65	14.80	14.65	14.80
3463	NYSE	MT	Tue, Nov 27, 2012	14.59	14.65	14.59	14.61
3462	NYSE	MT	Mon, Nov 26, 2012	14.67	14.70	14.57	14.57
3461	NYSE	MT	Fri, Nov 23, 2012	14.84	14.85	14.74	14.75
3460	NYSE	MT	Wed, Nov 21, 2012	14.83	14.85	14.76	14.85
3459	NYSE	MT	Tue, Nov 20, 2012	14.86	14.86	14.60	14.77
3458	NYSE	MT	Mon, Nov 19, 2012	14.56	14.79	14.56	14.79
3457	NYSE	MT	Fri, Nov 16, 2012	14.35	14.58	14.35	14.41
3456	NYSE	MT	Thu, Nov 15, 2012	14.67	14.67	14.14	14.30
3455	NYSE	MT	Wed, Nov 14, 2012	14.75	14.81	14.63	14.64
3454	NYSE	MT	Tue, Nov 13, 2012	14.76	14.76	14.55	14.64
3453	NYSE	MT	Mon, Nov 12, 2012	14.90	14.90	14.66	14.84
3452	NYSE	MT	Fri, Nov 9, 2012	14.69	14.82	14.68	14.80
3451	NYSE	MT	Thu, Nov 8, 2012	14.46	14.68	14.46	14.66
3450	NYSE	MT	Wed, Nov 7, 2012	14.34	14.55	14.34	14.45
3449	NYSE	MT	Tue, Nov 6, 2012	14.28	14.42	14.28	14.34
3448	NYSE	MT	Mon, Nov 5, 2012	14.73	14.73	14.23	14.35
3447	NYSE	MT	Fri, Nov 2, 2012	14.82	14.82	14.53	14.65
3446	NYSE	MT	Thu, Nov 1, 2012	14.67	14.75	14.65	14.74
3445	NYSE	MT	Wed, Oct 31, 2012	14.77	14.77	14.53	14.68
3444	NYSE	MT	Fri, Oct 26, 2012	14.70	14.70	14.64	14.68
3443	NYSE	MT	Thu, Oct 25, 2012	14.73	14.78	14.58	14.69
3442	NYSE	MT	Wed, Oct 24, 2012	14.62	14.68	14.50	14.67
3441	NYSE	MT	Tue, Oct 23, 2012	14.60	14.60	14.52	14.54
3440	NYSE	MT	Mon, Oct 22, 2012	14.60	14.60	14.54	14.58
3439	NYSE	MT	Fri, Oct 19, 2012	14.60	14.60	14.53	14.60
3438	NYSE	MT	Thu, Oct 18, 2012	14.55	14.60	14.50	14.59
3437	NYSE	MT	Wed, Oct 17, 2012	14.57	14.60	14.51	14.60
3436	NYSE	MT	Tue, Oct 16, 2012	14.49	14.57	14.49	14.57
3435	NYSE	MT	Mon, Oct 15, 2012	14.43	14.49	14.42	14.49
3434	NYSE	MT	Fri, Oct 12, 2012	14.33	14.39	14.30	14.37
3433	NYSE	MT	Thu, Oct 11, 2012	14.22	14.30	14.22	14.30
3432	NYSE	MT	Wed, Oct 10, 2012	14.35	14.35	14.13	14.20
3431	NYSE	MT	Tue, Oct 9, 2012	14.58	14.58	14.35	14.35
3430	NYSE	MT	Mon, Oct 8, 2012	14.65	14.66	14.58	14.64
3429	NYSE	MT	Fri, Oct 5, 2012	14.67	14.67	14.59	14.64
3428	NYSE	MT	Thu, Oct 4, 2012	14.60	14.60	14.50	14.59
3427	NYSE	MT	Wed, Oct 3, 2012	14.58	14.60	14.57	14.59
3426	NYSE	MT	Tue, Oct 2, 2012	14.60	14.60	14.50	14.59
3425	NYSE	MT	Mon, Oct 1, 2012	14.43	14.59	14.43	14.59
3424	NYSE	MT	Fri, Sep 28, 2012	14.20	14.45	14.20	14.43
3423	NYSE	MT	Thu, Sep 27, 2012	14.44	14.48	14.30	14.30
3422	NYSE	MT	Wed, Sep 26, 2012	14.45	14.46	14.29	14.43
3421	NYSE	MT	Tue, Sep 25, 2012	14.30	14.45	14.29	14.45
3420	NYSE	MT	Mon, Sep 24, 2012	14.30	14.32	14.21	14.26
3419	NYSE	MT	Fri, Sep 21, 2012	14.19	14.30	14.19	14.27
3418	NYSE	MT	Thu, Sep 20, 2012	14.13	14.19	14.11	14.12
3417	NYSE	MT	Wed, Sep 19, 2012	14.10	14.21	14.10	14.11
3416	NYSE	MT	Tue, Sep 18, 2012	14.10	14.12	14.00	14.07
3415	NYSE	MT	Mon, Sep 17, 2012	14.14	14.21	13.98	13.99
3414	NYSE	MT	Fri, Sep 14, 2012	14.11	14.22	14.06	14.06
3413	NYSE	MT	Thu, Sep 13, 2012	14.07	14.08	14.04	14.04
3412	NYSE	MT	Wed, Sep 12, 2012	14.02	14.07	13.96	14.04
3411	NYSE	MT	Tue, Sep 11, 2012	13.98	14.00	13.94	13.98
3410	NYSE	MT	Mon, Sep 10, 2012	14.02	14.02	13.92	13.93
3409	NYSE	MT	Fri, Sep 7, 2012	13.81	14.03	13.81	14.02
3408	NYSE	MT	Thu, Sep 6, 2012	14.09	14.09	13.95	13.96
3407	NYSE	MT	Wed, Sep 5, 2012	14.08	14.08	13.95	14.05
3406	NYSE	MT	Tue, Sep 4, 2012	13.99	14.04	13.97	13.98
3405	NYSE	MT	Fri, Aug 31, 2012	14.26	14.26	14.04	14.04
3404	NYSE	MT	Thu, Aug 30, 2012	14.18	14.18	14.03	14.18
3403	NYSE	MT	Wed, Aug 29, 2012	14.11	14.14	14.01	14.14
3402	NYSE	MT	Tue, Aug 28, 2012	13.98	14.01	13.91	14.01
3401	NYSE	MT	Mon, Aug 27, 2012	13.95	14.05	13.88	13.89
3400	NYSE	MT	Fri, Aug 24, 2012	14.02	14.02	13.96	13.96
3399	NYSE	MT	Thu, Aug 23, 2012	13.84	14.00	13.84	13.95
3398	NYSE	MT	Wed, Aug 22, 2012	13.90	13.91	13.81	13.89
3397	NYSE	MT	Tue, Aug 21, 2012	14.05	14.11	13.95	13.95
3396	NYSE	MT	Mon, Aug 20, 2012	14.42	14.42	14.00	14.08
3395	NYSE	MT	Fri, Aug 17, 2012	14.14	14.37	14.14	14.37
3394	NYSE	MT	Thu, Aug 16, 2012	14.44	14.44	14.04	14.22
3393	NYSE	MT	Wed, Aug 15, 2012	14.37	14.37	14.17	14.37
3392	NYSE	MT	Tue, Aug 14, 2012	14.24	14.32	14.24	14.30
3391	NYSE	MT	Mon, Aug 13, 2012	14.37	14.37	14.10	14.20
3390	NYSE	MT	Fri, Aug 10, 2012	14.28	14.34	14.20	14.33
3389	NYSE	MT	Thu, Aug 9, 2012	14.29	14.31	14.22	14.27
3388	NYSE	MT	Wed, Aug 8, 2012	14.34	14.34	14.27	14.28
3387	NYSE	MT	Tue, Aug 7, 2012	14.32	14.39	14.28	14.38
3386	NYSE	MT	Mon, Aug 6, 2012	14.21	14.32	14.21	14.27
3385	NYSE	MT	Fri, Aug 3, 2012	14.26	14.34	14.26	14.26
3384	NYSE	MT	Thu, Aug 2, 2012	14.39	14.39	14.26	14.26
3383	NYSE	MT	Wed, Aug 1, 2012	14.42	14.42	14.30	14.30
3382	NYSE	MT	Tue, Jul 31, 2012	14.42	14.42	14.41	14.42
3381	NYSE	MT	Mon, Jul 30, 2012	14.45	14.45	14.39	14.39
3380	NYSE	MT	Fri, Jul 27, 2012	14.44	14.44	14.35	14.40
3379	NYSE	MT	Thu, Jul 26, 2012	14.26	14.30	14.25	14.30
3378	NYSE	MT	Wed, Jul 25, 2012	14.16	14.18	14.09	14.18
3377	NYSE	MT	Tue, Jul 24, 2012	14.10	14.10	14.06	14.07
3376	NYSE	MT	Mon, Jul 23, 2012	14.02	14.05	13.98	14.04
3375	NYSE	MT	Fri, Jul 20, 2012	13.91	13.99	13.87	13.95
3374	NYSE	MT	Thu, Jul 19, 2012	14.09	14.09	13.90	13.93
3373	NYSE	MT	Wed, Jul 18, 2012	14.05	14.09	14.00	14.01
3372	NYSE	MT	Tue, Jul 17, 2012	14.09	14.09	13.97	13.97
3371	NYSE	MT	Mon, Jul 16, 2012	14.08	14.08	13.98	13.98
3370	NYSE	MT	Fri, Jul 13, 2012	14.04	14.06	13.81	13.99
3369	NYSE	MT	Thu, Jul 12, 2012	14.03	14.05	13.94	13.94
3368	NYSE	MT	Wed, Jul 11, 2012	14.05	14.05	13.96	14.03
3367	NYSE	MT	Tue, Jul 10, 2012	14.01	14.07	13.96	13.96
3366	NYSE	MT	Mon, Jul 9, 2012	13.97	14.01	13.95	13.97
3365	NYSE	MT	Fri, Jul 6, 2012	13.95	14.00	13.82	13.87
3364	NYSE	MT	Thu, Jul 5, 2012	13.95	14.04	13.95	13.99
3363	NYSE	MT	Tue, Jul 3, 2012	13.90	13.95	13.90	13.95
3362	NYSE	MT	Mon, Jul 2, 2012	14.03	14.03	13.92	13.95
3361	NYSE	MT	Fri, Jun 29, 2012	14.04	14.04	13.97	13.97
3360	NYSE	MT	Thu, Jun 28, 2012	14.05	14.05	13.95	13.99
3359	NYSE	MT	Wed, Jun 27, 2012	13.98	14.01	13.87	14.01
3358	NYSE	MT	Tue, Jun 26, 2012	13.94	13.96	13.88	13.96
3357	NYSE	MT	Mon, Jun 25, 2012	13.84	13.96	13.82	13.82
3356	NYSE	MT	Fri, Jun 22, 2012	13.84	13.85	13.83	13.85
3355	NYSE	MT	Thu, Jun 21, 2012	13.80	13.84	13.73	13.84
3354	NYSE	MT	Wed, Jun 20, 2012	13.83	13.84	13.76	13.76
3353	NYSE	MT	Tue, Jun 19, 2012	13.85	13.85	13.76	13.83
3352	NYSE	MT	Mon, Jun 18, 2012	13.77	13.81	13.72	13.81
3351	NYSE	MT	Fri, Jun 15, 2012	13.82	13.82	13.67	13.67
3350	NYSE	MT	Thu, Jun 14, 2012	13.76	13.77	13.76	13.76
3349	NYSE	MT	Wed, Jun 13, 2012	13.73	13.73	13.63	13.67
3348	NYSE	MT	Tue, Jun 12, 2012	13.87	13.87	13.69	13.74
3347	NYSE	MT	Mon, Jun 11, 2012	13.85	13.95	13.74	13.85
3346	NYSE	MT	Fri, Jun 8, 2012	13.84	13.84	13.75	13.83
3345	NYSE	MT	Thu, Jun 7, 2012	13.83	13.83	13.65	13.78
3344	NYSE	MT	Wed, Jun 6, 2012	13.78	13.86	13.78	13.79
3343	NYSE	MT	Tue, Jun 5, 2012	13.85	13.86	13.74	13.74
3342	NYSE	MT	Mon, Jun 4, 2012	13.80	13.85	13.74	13.79
3341	NYSE	MT	Fri, Jun 1, 2012	13.94	13.96	13.89	13.95
3340	NYSE	MT	Thu, May 31, 2012	13.71	13.96	13.71	13.92
3339	NYSE	MT	Wed, May 30, 2012	13.96	13.96	13.92	13.92
3338	NYSE	MT	Tue, May 29, 2012	13.93	13.95	13.81	13.95
3337	NYSE	MT	Fri, May 25, 2012	13.75	13.91	13.75	13.79
3336	NYSE	MT	Thu, May 24, 2012	13.94	13.94	13.76	13.80
3335	NYSE	MT	Wed, May 23, 2012	13.78	13.92	13.72	13.92
3334	NYSE	MT	Tue, May 22, 2012	13.82	13.82	13.79	13.79
3333	NYSE	MT	Mon, May 21, 2012	13.78	13.84	13.68	13.79
3332	NYSE	MT	Fri, May 18, 2012	13.82	13.88	13.76	13.82
3331	NYSE	MT	Thu, May 17, 2012	13.97	13.97	13.76	13.76
3330	NYSE	MT	Wed, May 16, 2012	14.08	14.11	13.85	13.90
3329	NYSE	MT	Tue, May 15, 2012	14.10	14.10	13.97	14.06
3328	NYSE	MT	Mon, May 14, 2012	14.12	14.16	14.05	14.05
3327	NYSE	MT	Fri, May 11, 2012	13.95	14.05	13.94	14.05
3326	NYSE	MT	Thu, May 10, 2012	13.99	13.99	13.87	13.92
3325	NYSE	MT	Wed, May 9, 2012	13.94	13.94	13.94	13.94
3324	NYSE	MT	Tue, May 8, 2012	14.07	14.07	13.86	13.86
3323	NYSE	MT	Mon, May 7, 2012	14.04	14.15	14.02	14.09
3322	NYSE	MT	Fri, May 4, 2012	13.93	14.02	13.78	14.02
3321	NYSE	MT	Thu, May 3, 2012	14.09	14.17	13.99	14.10
3320	NYSE	MT	Wed, May 2, 2012	14.06	14.17	13.96	13.99
3319	NYSE	MT	Tue, May 1, 2012	14.17	14.17	14.10	14.12
3318	NYSE	MT	Mon, Apr 30, 2012	14.14	14.14	14.05	14.07
3317	NYSE	MT	Fri, Apr 27, 2012	14.15	14.15	14.03	14.14
3316	NYSE	MT	Thu, Apr 26, 2012	13.98	14.18	13.95	14.05
3315	NYSE	MT	Wed, Apr 25, 2012	14.26	14.26	13.86	13.86
3314	NYSE	MT	Tue, Apr 24, 2012	13.90	14.66	13.77	14.13
3313	NYSE	MT	Mon, Apr 23, 2012	13.72	13.86	13.70	13.86
3312	NYSE	MT	Fri, Apr 20, 2012	13.75	13.75	13.65	13.65
3311	NYSE	MT	Thu, Apr 19, 2012	13.87	13.90	13.53	13.64
3310	NYSE	MT	Wed, Apr 18, 2012	13.73	13.78	13.64	13.78
3309	NYSE	MT	Tue, Apr 17, 2012	13.51	13.65	13.48	13.65
3308	NYSE	MT	Mon, Apr 16, 2012	13.44	13.53	13.44	13.53
3307	NYSE	MT	Fri, Apr 13, 2012	13.45	13.52	13.45	13.50
3306	NYSE	MT	Thu, Apr 12, 2012	13.50	13.50	13.41	13.50
3305	NYSE	MT	Wed, Apr 11, 2012	13.50	13.50	13.48	13.50
3304	NYSE	MT	Tue, Apr 10, 2012	13.58	13.60	13.50	13.50
3303	NYSE	MT	Mon, Apr 9, 2012	13.49	13.65	13.48	13.49
3302	NYSE	MT	Thu, Apr 5, 2012	13.37	13.56	13.36	13.50
3301	NYSE	MT	Wed, Apr 4, 2012	13.48	13.55	13.27	13.37
3300	NYSE	MT	Tue, Apr 3, 2012	13.51	13.60	13.28	13.47
3299	NYSE	MT	Mon, Apr 2, 2012	13.47	13.66	13.46	13.55
3298	NYSE	MT	Fri, Mar 30, 2012	13.46	13.46	13.40	13.46
3297	NYSE	MT	Thu, Mar 29, 2012	13.39	13.40	13.22	13.40
3296	NYSE	MT	Wed, Mar 28, 2012	13.16	13.33	13.12	13.33
3295	NYSE	MT	Tue, Mar 27, 2012	13.09	13.13	13.01	13.10
3294	NYSE	MT	Mon, Mar 26, 2012	13.38	13.38	13.05	13.19
3293	NYSE	MT	Fri, Mar 23, 2012	13.20	13.44	13.15	13.38
3292	NYSE	MT	Thu, Mar 22, 2012	13.10	13.19	13.02	13.15
3291	NYSE	MT	Wed, Mar 21, 2012	13.09	13.11	13.05	13.07
3290	NYSE	MT	Tue, Mar 20, 2012	13.15	13.15	13.01	13.09
3289	NYSE	MT	Mon, Mar 19, 2012	13.12	13.19	12.90	13.05
3288	NYSE	MT	Fri, Mar 16, 2012	13.21	13.28	13.00	13.05
3287	NYSE	MT	Thu, Mar 15, 2012	13.69	13.83	13.17	13.28
3286	NYSE	MT	Wed, Mar 14, 2012	13.89	13.95	13.70	13.71
3285	NYSE	MT	Tue, Mar 13, 2012	13.90	14.00	13.82	13.82
3284	NYSE	MT	Mon, Mar 12, 2012	13.76	13.84	13.76	13.82
3283	NYSE	MT	Fri, Mar 9, 2012	13.70	13.81	13.69	13.76
3282	NYSE	MT	Thu, Mar 8, 2012	14.04	14.06	13.71	13.73
3281	NYSE	MT	Wed, Mar 7, 2012	14.20	14.30	14.03	14.04
3280	NYSE	MT	Tue, Mar 6, 2012	14.22	14.22	14.15	14.15
3279	NYSE	MT	Mon, Mar 5, 2012	14.24	14.28	14.14	14.14
3278	NYSE	MT	Fri, Mar 2, 2012	14.15	14.32	14.10	14.24
3277	NYSE	MT	Thu, Mar 1, 2012	14.05	14.18	13.92	14.08
3276	NYSE	MT	Wed, Feb 29, 2012	13.96	14.07	13.96	14.05
3275	NYSE	MT	Tue, Feb 28, 2012	13.64	13.96	13.64	13.96
3274	NYSE	MT	Mon, Feb 27, 2012	13.85	13.88	13.80	13.80
3273	NYSE	MT	Fri, Feb 24, 2012	13.68	13.85	13.63	13.85
3272	NYSE	MT	Thu, Feb 23, 2012	13.75	13.76	13.60	13.60
3271	NYSE	MT	Wed, Feb 22, 2012	13.71	13.73	13.61	13.73
3270	NYSE	MT	Tue, Feb 21, 2012	13.71	13.81	13.60	13.71
3269	NYSE	MT	Fri, Feb 17, 2012	13.77	13.83	13.62	13.62
3268	NYSE	MT	Thu, Feb 16, 2012	13.67	13.81	13.60	13.70
3267	NYSE	MT	Wed, Feb 15, 2012	13.65	13.78	13.65	13.78
3266	NYSE	MT	Tue, Feb 14, 2012	13.78	13.79	13.65	13.65
3265	NYSE	MT	Mon, Feb 13, 2012	13.84	13.87	13.78	13.83
3264	NYSE	MT	Fri, Feb 10, 2012	13.75	13.84	13.73	13.84
3263	NYSE	MT	Thu, Feb 9, 2012	13.75	13.79	13.61	13.72
3262	NYSE	MT	Wed, Feb 8, 2012	13.82	13.83	13.75	13.78
3261	NYSE	MT	Tue, Feb 7, 2012	13.68	13.83	13.66	13.83
3260	NYSE	MT	Mon, Feb 6, 2012	13.74	13.77	13.70	13.74
3259	NYSE	MT	Fri, Feb 3, 2012	13.91	13.91	13.80	13.86
3258	NYSE	MT	Thu, Feb 2, 2012	13.83	13.87	13.83	13.84
3257	NYSE	MT	Wed, Feb 1, 2012	13.73	13.85	13.73	13.78
3256	NYSE	MT	Tue, Jan 31, 2012	13.51	13.68	13.51	13.68
3255	NYSE	MT	Mon, Jan 30, 2012	13.50	13.60	13.50	13.54
3254	NYSE	MT	Fri, Jan 27, 2012	13.53	13.54	13.45	13.50
3253	NYSE	MT	Thu, Jan 26, 2012	13.45	13.58	13.40	13.45
3252	NYSE	MT	Wed, Jan 25, 2012	13.23	13.45	13.23	13.41
3251	NYSE	MT	Tue, Jan 24, 2012	13.42	13.45	13.27	13.27
3250	NYSE	MT	Mon, Jan 23, 2012	13.36	13.38	13.32	13.38
3249	NYSE	MT	Fri, Jan 20, 2012	13.24	13.35	13.24	13.32
3248	NYSE	MT	Thu, Jan 19, 2012	13.32	13.35	13.29	13.33
3247	NYSE	MT	Wed, Jan 18, 2012	13.35	13.35	13.26	13.34
3246	NYSE	MT	Tue, Jan 17, 2012	13.44	13.44	13.26	13.28
3245	NYSE	MT	Fri, Jan 13, 2012	13.20	13.29	13.20	13.28
3244	NYSE	MT	Thu, Jan 12, 2012	13.12	13.30	13.12	13.20
3243	NYSE	MT	Wed, Jan 11, 2012	13.01	13.07	13.01	13.07
3242	NYSE	MT	Tue, Jan 10, 2012	13.01	13.12	13.00	13.02
3241	NYSE	MT	Mon, Jan 9, 2012	12.96	13.11	12.96	13.01
3240	NYSE	MT	Fri, Jan 6, 2012	12.98	13.03	12.94	12.96
3239	NYSE	MT	Thu, Jan 5, 2012	12.86	13.04	12.86	12.95
3238	NYSE	MT	Wed, Jan 4, 2012	12.99	13.00	12.80	12.91
3237	NYSE	MT	Tue, Jan 3, 2012	13.03	13.16	13.00	13.00
3236	NYSE	MT	Fri, Dec 30, 2011	13.03	13.11	13.03	13.06
3235	NYSE	MT	Thu, Dec 29, 2011	13.02	13.19	12.97	13.06
3234	NYSE	MT	Wed, Dec 28, 2011	13.02	13.05	13.01	13.02
3233	NYSE	MT	Tue, Dec 27, 2011	13.08	13.12	13.05	13.05
3232	NYSE	MT	Fri, Dec 23, 2011	13.15	13.15	13.05	13.10
3231	NYSE	MT	Thu, Dec 22, 2011	13.11	13.15	13.08	13.15
3230	NYSE	MT	Wed, Dec 21, 2011	13.05	13.17	13.03	13.12
3229	NYSE	MT	Tue, Dec 20, 2011	13.13	13.18	13.02	13.12
3228	NYSE	MT	Mon, Dec 19, 2011	13.17	13.28	13.13	13.24
3227	NYSE	MT	Fri, Dec 16, 2011	13.16	13.19	13.06	13.11
3226	NYSE	MT	Thu, Dec 15, 2011	13.03	13.34	12.95	13.16
3225	NYSE	MT	Wed, Dec 14, 2011	12.89	13.19	12.89	13.07
3224	NYSE	MT	Tue, Dec 13, 2011	12.93	13.19	12.87	12.96
3223	NYSE	MT	Mon, Dec 12, 2011	12.99	13.01	12.91	13.00
3222	NYSE	MT	Fri, Dec 9, 2011	12.95	13.10	12.88	13.00
3221	NYSE	MT	Thu, Dec 8, 2011	13.10	13.10	12.95	12.95
3220	NYSE	MT	Wed, Dec 7, 2011	13.04	13.10	13.04	13.10
3219	NYSE	MT	Tue, Dec 6, 2011	12.95	13.04	12.92	13.04
3218	NYSE	MT	Mon, Dec 5, 2011	12.99	12.99	12.90	12.99
3217	NYSE	MT	Fri, Dec 2, 2011	13.01	13.04	12.90	12.95
3216	NYSE	MT	Thu, Dec 1, 2011	12.83	12.90	12.83	12.89
3215	NYSE	MT	Wed, Nov 30, 2011	12.99	13.02	12.77	12.77
3214	NYSE	MT	Tue, Nov 29, 2011	12.83	12.99	12.83	12.89
3213	NYSE	MT	Mon, Nov 28, 2011	13.02	13.02	12.93	12.96
3212	NYSE	MT	Fri, Nov 25, 2011	12.99	13.02	12.86	13.02
3211	NYSE	MT	Wed, Nov 23, 2011	12.97	13.00	12.92	12.92
3210	NYSE	MT	Tue, Nov 22, 2011	12.93	12.97	12.92	12.97
3209	NYSE	MT	Mon, Nov 21, 2011	12.80	12.90	12.75	12.90
3208	NYSE	MT	Fri, Nov 18, 2011	12.83	12.87	12.78	12.80
3207	NYSE	MT	Thu, Nov 17, 2011	12.74	12.85	12.70	12.78
3206	NYSE	MT	Wed, Nov 16, 2011	12.88	12.88	12.55	12.66
3205	NYSE	MT	Tue, Nov 15, 2011	12.90	12.90	12.80	12.88
3204	NYSE	MT	Mon, Nov 14, 2011	12.74	12.90	12.67	12.90
3203	NYSE	MT	Fri, Nov 11, 2011	12.83	12.83	12.66	12.67
3202	NYSE	MT	Thu, Nov 10, 2011	12.85	12.85	12.71	12.82
3201	NYSE	MT	Wed, Nov 9, 2011	12.85	12.85	12.70	12.82
3200	NYSE	MT	Tue, Nov 8, 2011	12.67	12.83	12.67	12.83
3199	NYSE	MT	Mon, Nov 7, 2011	12.51	12.67	12.51	12.67
3198	NYSE	MT	Fri, Nov 4, 2011	12.54	12.58	12.46	12.51
3197	NYSE	MT	Thu, Nov 3, 2011	12.66	12.66	12.35	12.47
3196	NYSE	MT	Wed, Nov 2, 2011	12.45	12.56	12.45	12.55
3195	NYSE	MT	Tue, Nov 1, 2011	12.54	12.70	12.42	12.44
3194	NYSE	MT	Mon, Oct 31, 2011	12.59	12.73	12.59	12.61
3193	NYSE	MT	Fri, Oct 28, 2011	12.58	12.70	12.58	12.63
3192	NYSE	MT	Thu, Oct 27, 2011	12.43	12.58	12.43	12.55
3191	NYSE	MT	Wed, Oct 26, 2011	12.50	12.59	12.48	12.49
3190	NYSE	MT	Tue, Oct 25, 2011	12.70	12.70	12.58	12.61
3189	NYSE	MT	Mon, Oct 24, 2011	12.69	12.72	12.57	12.61
3188	NYSE	MT	Fri, Oct 21, 2011	12.68	12.71	12.52	12.58
3187	NYSE	MT	Thu, Oct 20, 2011	12.55	12.63	12.52	12.61
3186	NYSE	MT	Wed, Oct 19, 2011	12.68	12.68	12.54	12.54
3185	NYSE	MT	Tue, Oct 18, 2011	12.73	12.73	12.39	12.57
3184	NYSE	MT	Mon, Oct 17, 2011	12.48	12.72	12.48	12.65
3183	NYSE	MT	Fri, Oct 14, 2011	12.69	12.83	12.52	12.55
3182	NYSE	MT	Thu, Oct 13, 2011	12.32	12.59	12.32	12.59
3181	NYSE	MT	Wed, Oct 12, 2011	12.48	12.48	12.32	12.32
3180	NYSE	MT	Tue, Oct 11, 2011	12.54	12.54	12.40	12.44
3179	NYSE	MT	Mon, Oct 10, 2011	12.45	12.45	12.26	12.41
3178	NYSE	MT	Fri, Oct 7, 2011	12.32	12.32	12.19	12.25
3177	NYSE	MT	Thu, Oct 6, 2011	12.33	12.37	12.20	12.24
3176	NYSE	MT	Wed, Oct 5, 2011	12.20	12.54	12.20	12.29
3175	NYSE	MT	Tue, Oct 4, 2011	12.35	12.40	12.26	12.26
3174	NYSE	MT	Mon, Oct 3, 2011	12.62	12.64	12.46	12.46
3173	NYSE	MT	Fri, Sep 30, 2011	12.59	12.66	12.59	12.60
3172	NYSE	MT	Thu, Sep 29, 2011	12.58	12.64	12.53	12.60
3171	NYSE	MT	Wed, Sep 28, 2011	12.48	12.61	12.48	12.58
3170	NYSE	MT	Tue, Sep 27, 2011	12.80	12.86	12.08	12.45
3169	NYSE	MT	Mon, Sep 26, 2011	12.64	12.80	12.60	12.75
3168	NYSE	MT	Fri, Sep 23, 2011	12.56	12.60	12.51	12.53
3167	NYSE	MT	Thu, Sep 22, 2011	12.64	12.66	12.54	12.57
3166	NYSE	MT	Wed, Sep 21, 2011	12.39	12.85	12.36	12.66
3165	NYSE	MT	Tue, Sep 20, 2011	12.35	12.39	12.30	12.38
3164	NYSE	MT	Mon, Sep 19, 2011	12.35	12.35	12.25	12.25
3163	NYSE	MT	Fri, Sep 16, 2011	12.16	12.26	12.15	12.26
3162	NYSE	MT	Thu, Sep 15, 2011	12.26	12.26	12.17	12.24
3161	NYSE	MT	Wed, Sep 14, 2011	12.20	12.28	12.15	12.23
3160	NYSE	MT	Tue, Sep 13, 2011	12.25	12.30	12.21	12.23
3159	NYSE	MT	Mon, Sep 12, 2011	12.32	12.38	12.28	12.29
3158	NYSE	MT	Fri, Sep 9, 2011	12.24	12.36	12.19	12.29
3157	NYSE	MT	Thu, Sep 8, 2011	12.27	12.38	12.25	12.27
3156	NYSE	MT	Wed, Sep 7, 2011	12.43	12.46	12.31	12.31
3155	NYSE	MT	Tue, Sep 6, 2011	12.36	12.42	12.28	12.42
3154	NYSE	MT	Fri, Sep 2, 2011	12.21	12.31	12.21	12.27
3153	NYSE	MT	Thu, Sep 1, 2011	12.34	12.38	12.26	12.26
3152	NYSE	MT	Wed, Aug 31, 2011	12.29	12.29	12.19	12.21
3151	NYSE	MT	Tue, Aug 30, 2011	12.15	12.21	12.14	12.21
3150	NYSE	MT	Mon, Aug 29, 2011	12.38	12.38	12.14	12.14
3149	NYSE	MT	Fri, Aug 26, 2011	12.31	12.32	12.22	12.24
3148	NYSE	MT	Thu, Aug 25, 2011	12.50	12.54	12.25	12.26
3147	NYSE	MT	Wed, Aug 24, 2011	12.67	12.67	12.45	12.45
3146	NYSE	MT	Tue, Aug 23, 2011	12.84	12.84	12.55	12.62
3145	NYSE	MT	Mon, Aug 22, 2011	12.40	13.15	12.37	12.85
3144	NYSE	MT	Fri, Aug 19, 2011	12.21	12.37	12.21	12.37
3143	NYSE	MT	Thu, Aug 18, 2011	12.14	12.29	12.14	12.29
3142	NYSE	MT	Wed, Aug 17, 2011	12.31	12.31	12.11	12.18
3141	NYSE	MT	Tue, Aug 16, 2011	12.27	12.27	12.21	12.23
3140	NYSE	MT	Mon, Aug 15, 2011	12.14	12.17	12.14	12.17
3139	NYSE	MT	Fri, Aug 12, 2011	12.35	12.35	12.00	12.17
3138	NYSE	MT	Thu, Aug 11, 2011	12.08	12.45	11.80	12.35
3137	NYSE	MT	Wed, Aug 10, 2011	11.65	11.98	11.65	11.95
3136	NYSE	MT	Tue, Aug 9, 2011	11.67	11.73	11.34	11.73
3135	NYSE	MT	Mon, Aug 8, 2011	12.12	12.12	11.35	11.43
3134	NYSE	MT	Fri, Aug 5, 2011	12.26	12.30	12.20	12.26
3133	NYSE	MT	Thu, Aug 4, 2011	12.33	12.35	12.17	12.26
3132	NYSE	MT	Wed, Aug 3, 2011	12.03	12.23	11.95	12.23
3131	NYSE	MT	Tue, Aug 2, 2011	11.83	12.02	11.83	11.94
3130	NYSE	MT	Mon, Aug 1, 2011	11.70	12.11	11.62	11.92
3129	NYSE	MT	Fri, Jul 29, 2011	12.03	12.03	11.45	11.45
3128	NYSE	MT	Thu, Jul 28, 2011	12.12	12.12	11.75	12.03
3127	NYSE	MT	Wed, Jul 27, 2011	12.18	12.18	12.05	12.05
3126	NYSE	MT	Tue, Jul 26, 2011	12.20	12.25	12.10	12.14
3125	NYSE	MT	Mon, Jul 25, 2011	12.35	12.35	12.24	12.34
3124	NYSE	MT	Fri, Jul 22, 2011	12.30	12.35	12.15	12.35
3123	NYSE	MT	Thu, Jul 21, 2011	12.30	12.30	12.27	12.27
3122	NYSE	MT	Wed, Jul 20, 2011	12.14	12.25	12.13	12.25
3121	NYSE	MT	Tue, Jul 19, 2011	12.18	12.24	12.12	12.17
3120	NYSE	MT	Mon, Jul 18, 2011	12.23	12.28	12.11	12.11
3119	NYSE	MT	Fri, Jul 15, 2011	12.26	12.26	12.19	12.19
3118	NYSE	MT	Thu, Jul 14, 2011	12.19	12.32	12.19	12.20
3117	NYSE	MT	Wed, Jul 13, 2011	12.23	12.23	12.10	12.23
3116	NYSE	MT	Tue, Jul 12, 2011	12.23	12.23	12.13	12.15
3115	NYSE	MT	Mon, Jul 11, 2011	12.16	12.28	12.16	12.23
3114	NYSE	MT	Fri, Jul 8, 2011	12.25	12.27	12.16	12.18
3113	NYSE	MT	Thu, Jul 7, 2011	12.23	12.30	12.17	12.20
3112	NYSE	MT	Wed, Jul 6, 2011	12.18	12.33	12.13	12.33
3111	NYSE	MT	Tue, Jul 5, 2011	12.00	12.15	11.97	12.12
3110	NYSE	MT	Fri, Jul 1, 2011	11.90	12.00	11.90	12.00
3109	NYSE	MT	Thu, Jun 30, 2011	11.91	11.98	11.90	11.93
3108	NYSE	MT	Wed, Jun 29, 2011	11.87	11.95	11.74	11.95
3107	NYSE	MT	Tue, Jun 28, 2011	11.83	11.93	11.83	11.87
3106	NYSE	MT	Mon, Jun 27, 2011	11.86	11.94	11.82	11.83
3105	NYSE	MT	Fri, Jun 24, 2011	11.76	11.92	11.76	11.89
3104	NYSE	MT	Thu, Jun 23, 2011	11.76	11.81	11.74	11.75
3103	NYSE	MT	Wed, Jun 22, 2011	11.85	12.07	11.66	11.74
3102	NYSE	MT	Tue, Jun 21, 2011	11.97	11.98	11.94	11.96
3101	NYSE	MT	Mon, Jun 20, 2011	11.98	11.98	11.86	11.90
3100	NYSE	MT	Fri, Jun 17, 2011	11.91	11.95	11.90	11.94
3099	NYSE	MT	Thu, Jun 16, 2011	11.82	11.92	11.81	11.81
3098	NYSE	MT	Wed, Jun 15, 2011	11.85	11.95	11.85	11.89
3097	NYSE	MT	Tue, Jun 14, 2011	11.93	11.95	11.86	11.88
3096	NYSE	MT	Mon, Jun 13, 2011	11.92	11.94	11.82	11.91
3095	NYSE	MT	Fri, Jun 10, 2011	11.85	11.94	11.82	11.85
3094	NYSE	MT	Thu, Jun 9, 2011	11.99	11.99	11.74	11.85
3093	NYSE	MT	Wed, Jun 8, 2011	11.96	12.00	11.93	12.00
3092	NYSE	MT	Tue, Jun 7, 2011	12.01	12.08	11.96	12.03
3091	NYSE	MT	Mon, Jun 6, 2011	11.95	12.10	11.94	11.95
3090	NYSE	MT	Fri, Jun 3, 2011	11.92	12.07	11.91	11.91
3089	NYSE	MT	Thu, Jun 2, 2011	11.89	11.96	11.85	11.96
3088	NYSE	MT	Wed, Jun 1, 2011	11.91	11.91	11.85	11.86
3087	NYSE	MT	Tue, May 31, 2011	11.91	11.91	11.85	11.89
3086	NYSE	MT	Fri, May 27, 2011	11.90	11.91	11.83	11.91
3085	NYSE	MT	Thu, May 26, 2011	11.92	11.92	11.81	11.81
3084	NYSE	MT	Wed, May 25, 2011	11.88	11.91	11.82	11.90
3083	NYSE	MT	Tue, May 24, 2011	11.89	11.90	11.86	11.90
3082	NYSE	MT	Mon, May 23, 2011	11.88	11.93	11.77	11.90
3081	NYSE	MT	Fri, May 20, 2011	11.73	11.92	11.73	11.78
3080	NYSE	MT	Thu, May 19, 2011	11.80	11.82	11.69	11.82
3079	NYSE	MT	Wed, May 18, 2011	11.66	11.77	11.66	11.77
3078	NYSE	MT	Tue, May 17, 2011	11.58	11.69	11.51	11.69
3077	NYSE	MT	Mon, May 16, 2011	11.59	11.59	11.53	11.53
3076	NYSE	MT	Fri, May 13, 2011	11.63	11.63	11.52	11.53
3075	NYSE	MT	Thu, May 12, 2011	11.57	11.62	11.51	11.54
3074	NYSE	MT	Wed, May 11, 2011	11.51	11.51	11.39	11.51
3073	NYSE	MT	Tue, May 10, 2011	11.39	11.55	11.39	11.43
3072	NYSE	MT	Mon, May 9, 2011	11.43	11.51	11.42	11.42
3071	NYSE	MT	Fri, May 6, 2011	11.35	12.10	11.24	11.42
3070	NYSE	MT	Thu, May 5, 2011	11.33	11.49	11.33	11.41
3069	NYSE	MT	Wed, May 4, 2011	11.23	11.40	11.23	11.28
3068	NYSE	MT	Tue, May 3, 2011	11.19	11.25	11.19	11.25
3067	NYSE	MT	Mon, May 2, 2011	11.28	11.30	11.15	11.21
3066	NYSE	MT	Fri, Apr 29, 2011	11.17	11.27	11.15	11.19
3065	NYSE	MT	Thu, Apr 28, 2011	11.20	11.24	11.16	11.17
3064	NYSE	MT	Wed, Apr 27, 2011	11.22	11.25	11.17	11.20
3063	NYSE	MT	Tue, Apr 26, 2011	11.20	11.24	11.15	11.24
3062	NYSE	MT	Mon, Apr 25, 2011	11.13	11.18	11.11	11.15
3061	NYSE	MT	Thu, Apr 21, 2011	11.08	11.12	11.08	11.08
3060	NYSE	MT	Wed, Apr 20, 2011	11.16	11.16	11.08	11.09
3059	NYSE	MT	Tue, Apr 19, 2011	11.07	11.12	11.03	11.12
3058	NYSE	MT	Mon, Apr 18, 2011	10.99	11.06	10.85	11.02
3057	NYSE	MT	Fri, Apr 15, 2011	11.00	11.01	10.94	11.00
3056	NYSE	MT	Thu, Apr 14, 2011	10.91	10.97	10.89	10.95
3055	NYSE	MT	Wed, Apr 13, 2011	10.95	10.95	10.88	10.88
3054	NYSE	MT	Tue, Apr 12, 2011	10.92	10.99	10.92	10.95
3053	NYSE	MT	Mon, Apr 11, 2011	11.04	11.04	10.86	10.96
3052	NYSE	MT	Fri, Apr 8, 2011	11.00	11.02	10.98	11.00
3051	NYSE	MT	Thu, Apr 7, 2011	11.07	11.07	10.84	10.98
3050	NYSE	MT	Wed, Apr 6, 2011	11.15	11.15	11.07	11.08
3049	NYSE	MT	Tue, Apr 5, 2011	11.03	11.11	11.03	11.10
3048	NYSE	MT	Mon, Apr 4, 2011	11.01	11.10	11.00	11.10
3047	NYSE	MT	Fri, Apr 1, 2011	10.96	11.07	10.95	11.00
3046	NYSE	MT	Thu, Mar 31, 2011	11.02	11.04	10.97	10.97
3045	NYSE	MT	Wed, Mar 30, 2011	11.10	11.10	10.98	11.01
3044	NYSE	MT	Tue, Mar 29, 2011	11.10	11.10	11.03	11.05
3043	NYSE	MT	Mon, Mar 28, 2011	11.00	11.08	10.97	11.07
3042	NYSE	MT	Fri, Mar 25, 2011	11.15	11.15	11.10	11.13
3041	NYSE	MT	Thu, Mar 24, 2011	11.31	11.31	11.13	11.19
3040	NYSE	MT	Wed, Mar 23, 2011	11.20	11.24	11.15	11.21
3039	NYSE	MT	Tue, Mar 22, 2011	11.21	11.22	11.14	11.14
3038	NYSE	MT	Mon, Mar 21, 2011	11.17	11.22	11.13	11.22
3037	NYSE	MT	Fri, Mar 18, 2011	11.11	11.14	11.07	11.14
3036	NYSE	MT	Thu, Mar 17, 2011	11.21	11.21	11.09	11.14
3035	NYSE	MT	Wed, Mar 16, 2011	11.23	11.23	11.04	11.04
3034	NYSE	MT	Tue, Mar 15, 2011	11.08	11.10	11.07	11.10
3033	NYSE	MT	Mon, Mar 14, 2011	11.26	11.35	11.10	11.14
3032	NYSE	MT	Fri, Mar 11, 2011	11.35	11.38	11.29	11.29
3031	NYSE	MT	Thu, Mar 10, 2011	11.32	11.32	11.24	11.26
3030	NYSE	MT	Wed, Mar 9, 2011	11.25	11.35	11.25	11.31
3029	NYSE	MT	Tue, Mar 8, 2011	11.26	11.28	11.23	11.25
3028	NYSE	MT	Mon, Mar 7, 2011	11.25	11.31	11.20	11.30
3027	NYSE	MT	Fri, Mar 4, 2011	11.21	11.25	11.21	11.25
3026	NYSE	MT	Thu, Mar 3, 2011	11.15	11.23	11.15	11.23
3025	NYSE	MT	Wed, Mar 2, 2011	11.25	11.25	11.15	11.20
3024	NYSE	MT	Tue, Mar 1, 2011	11.13	11.20	11.10	11.20
3023	NYSE	MT	Mon, Feb 28, 2011	11.06	11.20	11.06	11.16
3022	NYSE	MT	Fri, Feb 25, 2011	11.04	11.26	11.04	11.10
3021	NYSE	MT	Thu, Feb 24, 2011	11.17	11.27	11.17	11.17
3020	NYSE	MT	Wed, Feb 23, 2011	11.14	11.15	11.05	11.15
3019	NYSE	MT	Tue, Feb 22, 2011	11.17	11.17	11.00	11.01
3018	NYSE	MT	Fri, Feb 18, 2011	11.32	11.32	11.10	11.12
3017	NYSE	MT	Thu, Feb 17, 2011	11.28	11.30	11.18	11.20
3016	NYSE	MT	Wed, Feb 16, 2011	11.02	11.23	11.02	11.20
3015	NYSE	MT	Tue, Feb 15, 2011	11.07	11.12	11.00	11.00
3014	NYSE	MT	Mon, Feb 14, 2011	11.12	11.12	11.00	11.07
3013	NYSE	MT	Fri, Feb 11, 2011	11.16	11.20	11.01	11.12
3012	NYSE	MT	Thu, Feb 10, 2011	11.30	11.30	11.00	11.10
3011	NYSE	MT	Wed, Feb 9, 2011	11.29	11.30	11.20	11.27
3010	NYSE	MT	Tue, Feb 8, 2011	11.40	11.40	11.23	11.23
3009	NYSE	MT	Mon, Feb 7, 2011	11.37	11.40	11.34	11.40
3008	NYSE	MT	Fri, Feb 4, 2011	11.19	11.44	11.19	11.30
3007	NYSE	MT	Thu, Feb 3, 2011	11.10	11.20	11.10	11.15
3006	NYSE	MT	Wed, Feb 2, 2011	11.30	11.30	11.13	11.13
3005	NYSE	MT	Tue, Feb 1, 2011	11.14	11.30	11.10	11.20
3004	NYSE	MT	Mon, Jan 31, 2011	11.19	11.20	11.06	11.06
3003	NYSE	MT	Fri, Jan 28, 2011	11.21	11.21	11.06	11.10
3002	NYSE	MT	Thu, Jan 27, 2011	11.19	11.20	11.08	11.12
3001	NYSE	MT	Wed, Jan 26, 2011	11.15	11.25	11.10	11.15
3000	NYSE	MT	Tue, Jan 25, 2011	11.34	11.40	11.16	11.16
2999	NYSE	MT	Mon, Jan 24, 2011	11.09	11.36	11.09	11.28
2998	NYSE	MT	Fri, Jan 21, 2011	11.09	11.25	11.06	11.12
2997	NYSE	MT	Thu, Jan 20, 2011	11.01	11.24	10.99	11.01
2996	NYSE	MT	Wed, Jan 19, 2011	11.08	11.09	10.82	11.09
2995	NYSE	MT	Tue, Jan 18, 2011	10.88	11.09	10.88	10.98
2994	NYSE	MT	Fri, Jan 14, 2011	10.83	10.86	10.75	10.80
2993	NYSE	MT	Thu, Jan 13, 2011	10.86	10.87	10.76	10.87
2992	NYSE	MT	Wed, Jan 12, 2011	10.98	10.98	10.73	10.80
2991	NYSE	MT	Tue, Jan 11, 2011	11.04	11.04	10.94	10.98
2990	NYSE	MT	Mon, Jan 10, 2011	11.27	11.35	10.95	11.01
2989	NYSE	MT	Fri, Jan 7, 2011	11.30	11.39	11.17	11.17
2988	NYSE	MT	Thu, Jan 6, 2011	11.32	11.37	11.25	11.30
2987	NYSE	MT	Wed, Jan 5, 2011	11.45	11.45	11.08	11.39
2986	NYSE	MT	Tue, Jan 4, 2011	11.55	11.55	11.25	11.42
2985	NYSE	MT	Mon, Jan 3, 2011	11.65	11.65	11.40	11.40
2984	NYSE	MT	Fri, Dec 31, 2010	11.32	11.67	11.32	11.67
2983	NYSE	MT	Thu, Dec 30, 2010	11.35	11.35	11.08	11.35
2982	NYSE	MT	Wed, Dec 29, 2010	10.91	11.28	10.91	11.28
2981	NYSE	MT	Tue, Dec 28, 2010	11.01	11.07	10.98	11.04
2980	NYSE	MT	Mon, Dec 27, 2010	11.28	11.28	11.00	11.00
2979	NYSE	MT	Thu, Dec 23, 2010	11.21	11.40	11.10	11.18
2978	NYSE	MT	Wed, Dec 22, 2010	11.40	11.50	11.31	11.31
2977	NYSE	MT	Tue, Dec 21, 2010	11.29	11.43	11.26	11.31
2976	NYSE	MT	Mon, Dec 20, 2010	11.55	11.61	11.11	11.28
2975	NYSE	MT	Fri, Dec 17, 2010	11.84	11.84	11.45	11.47
2974	NYSE	MT	Thu, Dec 16, 2010	10.89	11.72	10.89	11.70
2973	NYSE	MT	Wed, Dec 15, 2010	10.64	11.09	10.64	10.97
2972	NYSE	MT	Tue, Dec 14, 2010	11.01	11.05	10.73	10.90
2971	NYSE	MT	Mon, Dec 13, 2010	11.44	11.44	11.03	11.07
2970	NYSE	MT	Fri, Dec 10, 2010	11.24	11.27	11.13	11.21
2969	NYSE	MT	Thu, Dec 9, 2010	11.55	11.59	11.21	11.30
2968	NYSE	MT	Wed, Dec 8, 2010	11.87	11.90	11.56	11.56
2967	NYSE	MT	Tue, Dec 7, 2010	11.84	12.10	11.45	11.85
2966	NYSE	MT	Mon, Dec 6, 2010	12.05	12.10	11.93	11.98
2965	NYSE	MT	Fri, Dec 3, 2010	11.89	12.32	11.89	12.05
2964	NYSE	MT	Thu, Dec 2, 2010	12.15	12.50	12.02	12.02
2963	NYSE	MT	Wed, Dec 1, 2010	12.40	12.40	12.20	12.34
2962	NYSE	MT	Tue, Nov 30, 2010	12.46	12.46	12.35	12.40
2961	NYSE	MT	Mon, Nov 29, 2010	12.46	12.46	12.23	12.39
2960	NYSE	MT	Fri, Nov 26, 2010	12.40	12.50	12.40	12.40
2959	NYSE	MT	Wed, Nov 24, 2010	12.26	12.38	12.22	12.33
2958	NYSE	MT	Tue, Nov 23, 2010	12.35	12.35	12.20	12.20
2957	NYSE	MT	Mon, Nov 22, 2010	12.03	12.50	12.03	12.35
2956	NYSE	MT	Fri, Nov 19, 2010	11.75	12.00	11.75	12.00
2955	NYSE	MT	Thu, Nov 18, 2010	12.05	12.05	11.70	11.79
2954	NYSE	MT	Wed, Nov 17, 2010	11.98	12.08	11.80	12.00
2953	NYSE	MT	Tue, Nov 16, 2010	11.85	12.02	11.32	11.95
2952	NYSE	MT	Mon, Nov 15, 2010	12.10	12.10	11.65	11.79
2951	NYSE	MT	Fri, Nov 12, 2010	11.87	12.16	11.80	12.10
2950	NYSE	MT	Thu, Nov 11, 2010	12.18	12.18	11.89	11.89
2949	NYSE	MT	Wed, Nov 10, 2010	12.40	12.40	12.06	12.14
2948	NYSE	MT	Tue, Nov 9, 2010	12.60	12.61	12.36	12.45
2947	NYSE	MT	Mon, Nov 8, 2010	12.74	12.75	12.63	12.63
2946	NYSE	MT	Fri, Nov 5, 2010	12.76	12.87	12.76	12.81
2945	NYSE	MT	Thu, Nov 4, 2010	12.69	13.00	12.69	12.87
2944	NYSE	MT	Wed, Nov 3, 2010	12.98	12.98	12.90	12.91
2943	NYSE	MT	Tue, Nov 2, 2010	13.01	13.05	12.94	12.94
2942	NYSE	MT	Mon, Nov 1, 2010	12.95	13.10	12.95	12.95
2941	NYSE	MT	Fri, Oct 29, 2010	13.00	13.07	12.97	12.98
2940	NYSE	MT	Thu, Oct 28, 2010	13.00	13.06	12.95	12.96
2939	NYSE	MT	Wed, Oct 27, 2010	13.17	13.17	13.00	13.00
2938	NYSE	MT	Tue, Oct 26, 2010	13.08	13.16	13.05	13.10
2937	NYSE	MT	Mon, Oct 25, 2010	13.13	13.25	13.05	13.08
2936	NYSE	MT	Fri, Oct 22, 2010	13.28	13.28	13.03	13.10
2935	NYSE	MT	Thu, Oct 21, 2010	13.19	13.21	13.11	13.11
2934	NYSE	MT	Wed, Oct 20, 2010	13.29	13.33	13.15	13.21
2933	NYSE	MT	Tue, Oct 19, 2010	13.37	13.37	13.26	13.35
2932	NYSE	MT	Mon, Oct 18, 2010	13.40	13.40	13.28	13.35
2931	NYSE	MT	Fri, Oct 15, 2010	13.28	13.33	13.28	13.33
2930	NYSE	MT	Thu, Oct 14, 2010	13.28	13.35	13.28	13.28
2929	NYSE	MT	Wed, Oct 13, 2010	13.28	13.36	13.28	13.28
2928	NYSE	MT	Tue, Oct 12, 2010	13.33	13.33	13.25	13.29
2927	NYSE	MT	Mon, Oct 11, 2010	13.27	13.30	13.25	13.25
2926	NYSE	MT	Fri, Oct 8, 2010	13.20	13.26	13.18	13.25
2925	NYSE	MT	Thu, Oct 7, 2010	13.28	13.28	13.20	13.20
2924	NYSE	MT	Wed, Oct 6, 2010	13.42	13.42	13.22	13.28
2923	NYSE	MT	Tue, Oct 5, 2010	13.35	13.40	13.33	13.39
2922	NYSE	MT	Mon, Oct 4, 2010	13.39	13.40	13.37	13.37
2921	NYSE	MT	Fri, Oct 1, 2010	13.30	13.39	13.30	13.38
2920	NYSE	MT	Thu, Sep 30, 2010	13.25	13.30	13.19	13.25
2919	NYSE	MT	Wed, Sep 29, 2010	13.08	13.25	13.08	13.21
2918	NYSE	MT	Tue, Sep 28, 2010	13.08	13.14	13.02	13.10
2917	NYSE	MT	Mon, Sep 27, 2010	13.30	13.30	13.08	13.09
2916	NYSE	MT	Fri, Sep 24, 2010	13.50	13.50	13.29	13.29
2915	NYSE	MT	Thu, Sep 23, 2010	13.33	13.43	13.33	13.42
2914	NYSE	MT	Wed, Sep 22, 2010	13.30	13.31	13.20	13.30
2913	NYSE	MT	Tue, Sep 21, 2010	13.20	13.30	13.18	13.30
2912	NYSE	MT	Mon, Sep 20, 2010	13.25	13.43	13.14	13.18
2911	NYSE	MT	Fri, Sep 17, 2010	13.21	13.25	13.18	13.18
2910	NYSE	MT	Thu, Sep 16, 2010	13.02	13.15	13.02	13.13
2909	NYSE	MT	Wed, Sep 15, 2010	13.39	13.39	12.98	12.98
2908	NYSE	MT	Tue, Sep 14, 2010	13.35	13.39	13.29	13.39
2907	NYSE	MT	Mon, Sep 13, 2010	13.37	13.45	13.24	13.34
2906	NYSE	MT	Fri, Sep 10, 2010	13.38	13.49	13.37	13.37
2905	NYSE	MT	Thu, Sep 9, 2010	13.58	13.60	13.45	13.53
2904	NYSE	MT	Wed, Sep 8, 2010	13.62	13.69	13.45	13.59
2903	NYSE	MT	Tue, Sep 7, 2010	13.60	13.69	13.60	13.69
2902	NYSE	MT	Fri, Sep 3, 2010	13.57	13.64	13.55	13.60
2901	NYSE	MT	Thu, Sep 2, 2010	13.51	13.57	13.46	13.57
2900	NYSE	MT	Wed, Sep 1, 2010	13.52	13.55	13.47	13.47
2899	NYSE	MT	Tue, Aug 31, 2010	13.38	13.54	13.38	13.47
2898	NYSE	MT	Mon, Aug 30, 2010	13.42	13.42	13.34	13.40
2897	NYSE	MT	Fri, Aug 27, 2010	13.39	13.45	13.38	13.40
2896	NYSE	MT	Thu, Aug 26, 2010	13.31	13.35	13.28	13.35
2895	NYSE	MT	Wed, Aug 25, 2010	13.23	13.30	13.23	13.30
2894	NYSE	MT	Tue, Aug 24, 2010	13.30	13.38	13.21	13.21
2893	NYSE	MT	Mon, Aug 23, 2010	13.30	13.31	13.17	13.30
2892	NYSE	MT	Fri, Aug 20, 2010	13.21	13.28	13.17	13.23
2891	NYSE	MT	Thu, Aug 19, 2010	13.16	13.23	13.15	13.15
2890	NYSE	MT	Wed, Aug 18, 2010	13.23	13.23	13.14	13.15
2889	NYSE	MT	Tue, Aug 17, 2010	13.38	13.38	13.15	13.15
2888	NYSE	MT	Mon, Aug 16, 2010	13.18	13.28	13.18	13.21
2887	NYSE	MT	Fri, Aug 13, 2010	13.24	13.30	13.18	13.20
2886	NYSE	MT	Thu, Aug 12, 2010	12.94	13.29	12.94	13.21
2885	NYSE	MT	Wed, Aug 11, 2010	13.28	13.36	13.22	13.25
2884	NYSE	MT	Tue, Aug 10, 2010	13.26	13.28	13.23	13.28
2883	NYSE	MT	Mon, Aug 9, 2010	13.46	13.46	13.21	13.21
2882	NYSE	MT	Fri, Aug 6, 2010	13.40	13.40	13.40	13.40
2881	NYSE	MT	Thu, Aug 5, 2010	13.40	13.47	13.29	13.42
2880	NYSE	MT	Wed, Aug 4, 2010	13.29	13.38	13.29	13.38
2879	NYSE	MT	Tue, Aug 3, 2010	13.21	13.32	13.21	13.29
2878	NYSE	MT	Mon, Aug 2, 2010	13.19	13.35	13.19	13.23
2877	NYSE	MT	Fri, Jul 30, 2010	13.38	13.38	13.15	13.26
2876	NYSE	MT	Thu, Jul 29, 2010	13.39	13.40	13.21	13.31
2875	NYSE	MT	Wed, Jul 28, 2010	13.21	13.39	13.21	13.34
2874	NYSE	MT	Tue, Jul 27, 2010	13.36	13.40	13.22	13.22
2873	NYSE	MT	Mon, Jul 26, 2010	13.33	13.50	13.24	13.27
2872	NYSE	MT	Fri, Jul 23, 2010	13.30	13.39	13.30	13.33
2871	NYSE	MT	Thu, Jul 22, 2010	13.49	13.49	13.25	13.47
2870	NYSE	MT	Wed, Jul 21, 2010	13.35	13.40	13.23	13.24
2869	NYSE	MT	Tue, Jul 20, 2010	13.43	13.49	13.14	13.35
2868	NYSE	MT	Mon, Jul 19, 2010	13.65	13.65	13.39	13.39
2867	NYSE	MT	Fri, Jul 16, 2010	13.51	13.51	13.20	13.51
2866	NYSE	MT	Thu, Jul 15, 2010	13.38	13.41	13.22	13.38
2865	NYSE	MT	Wed, Jul 14, 2010	13.41	13.41	13.26	13.26
2864	NYSE	MT	Tue, Jul 13, 2010	13.34	13.40	13.34	13.34
2863	NYSE	MT	Mon, Jul 12, 2010	13.34	13.34	13.03	13.15
2862	NYSE	MT	Fri, Jul 9, 2010	13.05	13.29	13.05	13.29
2861	NYSE	MT	Thu, Jul 8, 2010	13.05	13.05	13.05	13.05
2860	NYSE	MT	Wed, Jul 7, 2010	13.04	13.15	13.04	13.06
2859	NYSE	MT	Tue, Jul 6, 2010	13.16	13.16	12.99	13.00
2858	NYSE	MT	Fri, Jul 2, 2010	12.90	12.95	12.80	12.89
2857	NYSE	MT	Thu, Jul 1, 2010	12.90	12.90	12.89	12.89
2856	NYSE	MT	Wed, Jun 30, 2010	12.90	12.90	12.90	12.90
2855	NYSE	MT	Tue, Jun 29, 2010	12.86	12.86	12.79	12.86
2854	NYSE	MT	Mon, Jun 28, 2010	12.78	12.90	12.73	12.83
2853	NYSE	MT	Fri, Jun 25, 2010	12.82	12.82	12.69	12.78
2852	NYSE	MT	Thu, Jun 24, 2010	12.87	12.87	12.69	12.70
2851	NYSE	MT	Wed, Jun 23, 2010	12.91	12.99	12.75	12.85
2850	NYSE	MT	Tue, Jun 22, 2010	12.80	12.90	12.78	12.79
2849	NYSE	MT	Mon, Jun 21, 2010	13.03	13.03	12.79	12.79
2848	NYSE	MT	Fri, Jun 18, 2010	12.98	13.04	12.85	13.04
2847	NYSE	MT	Thu, Jun 17, 2010	12.78	13.00	12.77	12.86
2846	NYSE	MT	Wed, Jun 16, 2010	12.73	12.77	12.67	12.73
2845	NYSE	MT	Tue, Jun 15, 2010	12.87	12.87	12.64	12.64
2844	NYSE	MT	Mon, Jun 14, 2010	12.89	12.89	12.70	12.70
2843	NYSE	MT	Fri, Jun 11, 2010	12.69	12.89	12.69	12.75
2842	NYSE	MT	Thu, Jun 10, 2010	12.69	12.89	12.69	12.76
2841	NYSE	MT	Wed, Jun 9, 2010	12.86	12.86	12.72	12.72
2840	NYSE	MT	Tue, Jun 8, 2010	13.05	13.10	12.89	12.89
2839	NYSE	MT	Mon, Jun 7, 2010	13.25	13.25	13.06	13.06
2838	NYSE	MT	Fri, Jun 4, 2010	13.29	13.29	13.00	13.24
2837	NYSE	MT	Thu, Jun 3, 2010	13.23	13.29	13.12	13.23
2836	NYSE	MT	Wed, Jun 2, 2010	12.98	13.24	12.92	13.16
2835	NYSE	MT	Tue, Jun 1, 2010	12.85	12.94	12.85	12.94
2834	NYSE	MT	Fri, May 28, 2010	12.93	12.93	12.83	12.90
2833	NYSE	MT	Thu, May 27, 2010	13.00	13.00	12.72	12.80
2832	NYSE	MT	Wed, May 26, 2010	12.63	12.87	12.63	12.79
2831	NYSE	MT	Tue, May 25, 2010	12.81	12.81	12.68	12.75
2830	NYSE	MT	Mon, May 24, 2010	12.74	12.81	12.64	12.80
2829	NYSE	MT	Fri, May 21, 2010	12.50	12.75	12.47	12.75
2828	NYSE	MT	Thu, May 20, 2010	12.70	12.72	12.50	12.50
2827	NYSE	MT	Wed, May 19, 2010	12.74	12.75	12.71	12.75
2826	NYSE	MT	Tue, May 18, 2010	12.91	12.94	12.64	12.72
2825	NYSE	MT	Mon, May 17, 2010	12.70	12.77	12.58	12.70
2824	NYSE	MT	Fri, May 14, 2010	12.71	12.74	12.54	12.68
2823	NYSE	MT	Thu, May 13, 2010	12.71	12.76	12.61	12.70
2822	NYSE	MT	Wed, May 12, 2010	12.85	12.85	12.60	12.78
2821	NYSE	MT	Tue, May 11, 2010	12.87	12.87	12.75	12.85
2820	NYSE	MT	Mon, May 10, 2010	12.60	12.89	12.58	12.66
2819	NYSE	MT	Fri, May 7, 2010	12.78	12.78	12.36	12.45
2818	NYSE	MT	Thu, May 6, 2010	12.96	12.99	12.49	12.49
2817	NYSE	MT	Wed, May 5, 2010	13.06	13.06	12.80	12.90
2816	NYSE	MT	Tue, May 4, 2010	12.92	13.00	12.92	13.00
2815	NYSE	MT	Mon, May 3, 2010	13.01	13.01	12.91	12.92
2814	NYSE	MT	Fri, Apr 30, 2010	12.84	12.92	12.84	12.86
2813	NYSE	MT	Thu, Apr 29, 2010	12.85	12.93	12.85	12.93
2812	NYSE	MT	Wed, Apr 28, 2010	12.67	12.76	12.62	12.75
2811	NYSE	MT	Tue, Apr 27, 2010	12.51	12.70	12.50	12.66
2810	NYSE	MT	Mon, Apr 26, 2010	12.47	12.55	12.47	12.47
2809	NYSE	MT	Fri, Apr 23, 2010	12.54	12.57	12.47	12.47
2808	NYSE	MT	Thu, Apr 22, 2010	12.49	12.52	12.47	12.52
2807	NYSE	MT	Wed, Apr 21, 2010	12.58	12.58	12.44	12.52
2806	NYSE	MT	Tue, Apr 20, 2010	12.55	12.55	12.43	12.53
2805	NYSE	MT	Mon, Apr 19, 2010	12.53	12.53	12.43	12.43
2804	NYSE	MT	Fri, Apr 16, 2010	12.48	12.49	12.40	12.49
2803	NYSE	MT	Thu, Apr 15, 2010	12.44	12.52	12.35	12.45
2802	NYSE	MT	Wed, Apr 14, 2010	12.44	12.44	12.33	12.43
2801	NYSE	MT	Tue, Apr 13, 2010	12.40	12.40	12.25	12.34
2800	NYSE	MT	Mon, Apr 12, 2010	12.33	12.38	12.31	12.36
2799	NYSE	MT	Fri, Apr 9, 2010	12.16	12.40	12.16	12.25
2798	NYSE	MT	Thu, Apr 8, 2010	12.29	12.29	12.22	12.29
2797	NYSE	MT	Wed, Apr 7, 2010	12.32	12.35	12.25	12.30
2796	NYSE	MT	Tue, Apr 6, 2010	12.33	12.45	12.28	12.28
2795	NYSE	MT	Mon, Apr 5, 2010	12.34	12.49	12.33	12.38
2794	NYSE	MT	Thu, Apr 1, 2010	12.28	12.35	12.22	12.30
2793	NYSE	MT	Wed, Mar 31, 2010	12.35	12.39	12.25	12.28
2792	NYSE	MT	Tue, Mar 30, 2010	12.40	12.40	12.19	12.33
2791	NYSE	MT	Mon, Mar 29, 2010	12.35	12.37	12.30	12.34
2790	NYSE	MT	Fri, Mar 26, 2010	12.30	12.40	12.25	12.26
2789	NYSE	MT	Thu, Mar 25, 2010	12.30	12.39	12.30	12.30
2788	NYSE	MT	Wed, Mar 24, 2010	12.46	12.46	12.27	12.30
2787	NYSE	MT	Tue, Mar 23, 2010	12.36	12.44	12.21	12.40
2786	NYSE	MT	Mon, Mar 22, 2010	12.19	12.31	12.19	12.29
2785	NYSE	MT	Fri, Mar 19, 2010	12.24	12.25	12.20	12.25
2784	NYSE	MT	Thu, Mar 18, 2010	12.24	12.29	12.19	12.25
2783	NYSE	MT	Wed, Mar 17, 2010	12.29	12.29	12.15	12.15
2782	NYSE	MT	Tue, Mar 16, 2010	12.33	12.39	12.17	12.23
2781	NYSE	MT	Mon, Mar 15, 2010	12.40	12.40	12.25	12.34
2780	NYSE	MT	Fri, Mar 12, 2010	12.34	12.35	12.33	12.33
2779	NYSE	MT	Thu, Mar 11, 2010	12.44	12.44	12.30	12.40
2778	NYSE	MT	Wed, Mar 10, 2010	12.40	12.44	12.34	12.34
2777	NYSE	MT	Tue, Mar 9, 2010	12.27	12.40	12.27	12.40
2776	NYSE	MT	Mon, Mar 8, 2010	12.56	12.56	12.15	12.25
2775	NYSE	MT	Fri, Mar 5, 2010	12.44	12.54	12.44	12.46
2774	NYSE	MT	Thu, Mar 4, 2010	12.44	12.53	12.39	12.47
2773	NYSE	MT	Wed, Mar 3, 2010	12.46	12.60	12.44	12.54
2772	NYSE	MT	Tue, Mar 2, 2010	12.70	12.70	12.44	12.50
2771	NYSE	MT	Mon, Mar 1, 2010	12.61	12.61	12.44	12.52
2770	NYSE	MT	Fri, Feb 26, 2010	12.45	12.55	12.41	12.44
2769	NYSE	MT	Thu, Feb 25, 2010	12.44	12.80	12.38	12.50
2768	NYSE	MT	Wed, Feb 24, 2010	12.24	12.52	12.24	12.41
2767	NYSE	MT	Tue, Feb 23, 2010	12.25	12.29	12.23	12.29
2766	NYSE	MT	Mon, Feb 22, 2010	12.25	12.39	12.25	12.31
2765	NYSE	MT	Fri, Feb 19, 2010	12.26	12.45	12.26	12.30
2764	NYSE	MT	Thu, Feb 18, 2010	12.72	12.72	12.41	12.45
2763	NYSE	MT	Wed, Feb 17, 2010	12.89	12.89	12.44	12.50
2762	NYSE	MT	Tue, Feb 16, 2010	12.82	12.82	12.61	12.70
2761	NYSE	MT	Fri, Feb 12, 2010	12.63	12.98	12.62	12.83
2760	NYSE	MT	Thu, Feb 11, 2010	12.62	12.80	12.60	12.79
2759	NYSE	MT	Wed, Feb 10, 2010	12.63	12.65	12.62	12.62
2758	NYSE	MT	Tue, Feb 9, 2010	12.59	12.69	12.45	12.69
2757	NYSE	MT	Mon, Feb 8, 2010	12.39	12.50	12.39	12.48
2756	NYSE	MT	Fri, Feb 5, 2010	12.27	12.50	12.23	12.48
2755	NYSE	MT	Thu, Feb 4, 2010	12.43	12.44	12.23	12.24
2754	NYSE	MT	Wed, Feb 3, 2010	12.50	12.70	12.37	12.37
2753	NYSE	MT	Tue, Feb 2, 2010	12.59	12.59	12.51	12.55
2752	NYSE	MT	Mon, Feb 1, 2010	12.33	12.55	12.33	12.52
2751	NYSE	MT	Fri, Jan 29, 2010	12.40	12.40	12.38	12.38
2750	NYSE	MT	Thu, Jan 28, 2010	12.38	12.38	12.32	12.32
2749	NYSE	MT	Wed, Jan 27, 2010	12.55	12.55	12.32	12.38
2748	NYSE	MT	Tue, Jan 26, 2010	12.51	12.52	12.44	12.52
2747	NYSE	MT	Mon, Jan 25, 2010	12.48	12.52	12.48	12.52
2746	NYSE	MT	Fri, Jan 22, 2010	12.24	12.49	12.24	12.49
2745	NYSE	MT	Thu, Jan 21, 2010	12.42	12.42	12.37	12.37
2744	NYSE	MT	Wed, Jan 20, 2010	12.40	12.47	12.35	12.47
2743	NYSE	MT	Tue, Jan 19, 2010	12.63	12.91	12.31	12.31
2742	NYSE	MT	Fri, Jan 15, 2010	12.45	12.49	12.41	12.49
2741	NYSE	MT	Thu, Jan 14, 2010	12.40	12.40	12.23	12.29
2740	NYSE	MT	Wed, Jan 13, 2010	12.42	12.57	12.33	12.35
2739	NYSE	MT	Tue, Jan 12, 2010	12.20	12.37	12.20	12.37
2738	NYSE	MT	Mon, Jan 11, 2010	12.00	12.20	12.00	12.20
2737	NYSE	MT	Fri, Jan 8, 2010	12.00	12.00	11.98	12.00
2736	NYSE	MT	Thu, Jan 7, 2010	11.89	12.00	11.88	12.00
2735	NYSE	MT	Wed, Jan 6, 2010	11.76	11.93	11.76	11.93
2734	NYSE	MT	Tue, Jan 5, 2010	11.99	11.99	11.86	11.97
2733	NYSE	MT	Mon, Jan 4, 2010	11.80	11.95	11.80	11.95
2732	NYSE	MT	Thu, Dec 31, 2009	11.80	11.90	11.80	11.90
2731	NYSE	MT	Wed, Dec 30, 2009	11.82	11.88	11.79	11.80
2730	NYSE	MT	Tue, Dec 29, 2009	11.96	11.96	11.78	11.81
2729	NYSE	MT	Mon, Dec 28, 2009	12.04	12.04	11.95	11.95
2728	NYSE	MT	Thu, Dec 24, 2009	12.09	12.10	11.95	12.02
2727	NYSE	MT	Wed, Dec 23, 2009	12.04	12.10	12.00	12.00
2726	NYSE	MT	Tue, Dec 22, 2009	12.05	12.05	11.98	12.02
2725	NYSE	MT	Mon, Dec 21, 2009	12.15	12.15	11.91	12.05
2724	NYSE	MT	Fri, Dec 18, 2009	12.13	12.15	12.05	12.05
2723	NYSE	MT	Thu, Dec 17, 2009	12.20	12.20	11.95	11.96
2722	NYSE	MT	Wed, Dec 16, 2009	12.05	12.05	12.00	12.05
2721	NYSE	MT	Tue, Dec 15, 2009	12.16	12.16	11.98	12.01
2720	NYSE	MT	Mon, Dec 14, 2009	11.87	12.00	11.86	11.95
2719	NYSE	MT	Fri, Dec 11, 2009	12.03	12.04	11.75	12.01
2718	NYSE	MT	Thu, Dec 10, 2009	12.03	12.03	11.95	12.03
2717	NYSE	MT	Wed, Dec 9, 2009	12.04	12.04	11.95	11.95
2716	NYSE	MT	Tue, Dec 8, 2009	11.95	12.00	11.90	12.00
2715	NYSE	MT	Mon, Dec 7, 2009	12.04	12.05	11.85	11.95
2714	NYSE	MT	Fri, Dec 4, 2009	11.99	12.00	11.97	11.99
2713	NYSE	MT	Thu, Dec 3, 2009	12.08	12.08	11.88	11.97
2712	NYSE	MT	Wed, Dec 2, 2009	12.13	12.45	12.00	12.00
2711	NYSE	MT	Tue, Dec 1, 2009	12.16	12.30	11.52	12.16
2710	NYSE	MT	Mon, Nov 30, 2009	12.35	12.35	12.12	12.17
2709	NYSE	MT	Fri, Nov 27, 2009	12.14	12.21	12.11	12.21
2708	NYSE	MT	Wed, Nov 25, 2009	12.33	12.33	12.16	12.17
2707	NYSE	MT	Tue, Nov 24, 2009	12.29	12.33	12.20	12.32
2706	NYSE	MT	Mon, Nov 23, 2009	12.38	12.47	12.20	12.47
2705	NYSE	MT	Fri, Nov 20, 2009	12.54	12.57	12.20	12.35
2704	NYSE	MT	Thu, Nov 19, 2009	12.70	12.70	12.39	12.43
2703	NYSE	MT	Wed, Nov 18, 2009	12.29	12.69	12.29	12.69
2702	NYSE	MT	Tue, Nov 17, 2009	12.47	12.52	12.35	12.48
2701	NYSE	MT	Mon, Nov 16, 2009	12.47	12.47	12.40	12.46
2700	NYSE	MT	Fri, Nov 13, 2009	12.42	12.51	12.25	12.30
2699	NYSE	MT	Thu, Nov 12, 2009	12.38	12.45	12.25	12.44
2698	NYSE	MT	Wed, Nov 11, 2009	12.55	12.55	12.35	12.37
2697	NYSE	MT	Tue, Nov 10, 2009	12.58	12.58	12.35	12.49
2696	NYSE	MT	Mon, Nov 9, 2009	12.51	12.51	12.50	12.50
2695	NYSE	MT	Fri, Nov 6, 2009	12.49	12.49	12.43	12.48
2694	NYSE	MT	Thu, Nov 5, 2009	12.55	12.55	12.52	12.54
2693	NYSE	MT	Wed, Nov 4, 2009	12.60	12.80	12.50	12.52
2692	NYSE	MT	Tue, Nov 3, 2009	12.50	12.63	12.50	12.52
2691	NYSE	MT	Mon, Nov 2, 2009	12.52	12.69	12.50	12.50
2690	NYSE	MT	Fri, Oct 30, 2009	12.50	12.90	12.50	12.65
2689	NYSE	MT	Thu, Oct 29, 2009	12.69	12.71	12.50	12.50
2688	NYSE	MT	Wed, Oct 28, 2009	13.01	13.10	12.64	12.64
2687	NYSE	MT	Tue, Oct 27, 2009	12.83	13.08	12.70	13.08
2686	NYSE	MT	Mon, Oct 26, 2009	12.99	13.17	12.81	12.81
2685	NYSE	MT	Fri, Oct 23, 2009	13.26	13.26	12.86	12.98
2684	NYSE	MT	Thu, Oct 22, 2009	12.48	12.80	12.46	12.78
2683	NYSE	MT	Wed, Oct 21, 2009	12.42	12.48	12.41	12.47
2682	NYSE	MT	Tue, Oct 20, 2009	12.51	12.51	12.33	12.46
2681	NYSE	MT	Mon, Oct 19, 2009	12.50	12.50	12.32	12.32
2680	NYSE	MT	Fri, Oct 16, 2009	12.27	12.48	12.21	12.29
2679	NYSE	MT	Thu, Oct 15, 2009	12.28	12.38	12.07	12.33
2678	NYSE	MT	Wed, Oct 14, 2009	12.93	12.93	12.35	12.55
2677	NYSE	MT	Tue, Oct 13, 2009	12.43	13.03	12.43	12.90
2676	NYSE	MT	Mon, Oct 12, 2009	12.90	12.90	12.42	12.62
2675	NYSE	MT	Fri, Oct 9, 2009	13.18	13.18	12.81	12.86
2674	NYSE	MT	Thu, Oct 8, 2009	13.22	13.33	13.15	13.18
2673	NYSE	MT	Wed, Oct 7, 2009	13.12	13.25	13.03	13.23
2672	NYSE	MT	Tue, Oct 6, 2009	13.15	13.20	13.11	13.20
2671	NYSE	MT	Mon, Oct 5, 2009	13.15	13.15	13.09	13.15
2670	NYSE	MT	Fri, Oct 2, 2009	12.99	13.20	12.90	13.18
2669	NYSE	MT	Thu, Oct 1, 2009	13.03	13.03	12.85	12.98
2668	NYSE	MT	Wed, Sep 30, 2009	13.10	13.10	12.98	13.05
2667	NYSE	MT	Tue, Sep 29, 2009	12.99	13.09	12.93	13.09
2666	NYSE	MT	Mon, Sep 28, 2009	12.82	12.99	12.79	12.94
2665	NYSE	MT	Fri, Sep 25, 2009	12.58	12.81	12.58	12.79
2664	NYSE	MT	Thu, Sep 24, 2009	12.86	13.04	12.80	12.85
2663	NYSE	MT	Wed, Sep 23, 2009	12.72	12.88	12.66	12.84
2662	NYSE	MT	Tue, Sep 22, 2009	12.68	12.74	12.56	12.69
2661	NYSE	MT	Mon, Sep 21, 2009	12.67	12.71	12.55	12.67
2660	NYSE	MT	Fri, Sep 18, 2009	13.00	13.00	12.62	12.65
2659	NYSE	MT	Thu, Sep 17, 2009	12.77	12.98	12.71	12.81
2658	NYSE	MT	Wed, Sep 16, 2009	12.99	13.13	12.43	12.69
2657	NYSE	MT	Tue, Sep 15, 2009	13.04	13.10	12.81	12.87
2656	NYSE	MT	Mon, Sep 14, 2009	13.15	13.15	12.95	13.01
2655	NYSE	MT	Fri, Sep 11, 2009	13.19	13.30	12.74	13.15
2654	NYSE	MT	Thu, Sep 10, 2009	13.05	13.40	12.99	13.15
2653	NYSE	MT	Wed, Sep 9, 2009	12.52	12.96	12.52	12.77
2652	NYSE	MT	Tue, Sep 8, 2009	11.96	12.62	11.96	12.57
2651	NYSE	MT	Fri, Sep 4, 2009	12.95	12.95	11.89	11.95
2650	NYSE	MT	Thu, Sep 3, 2009	12.34	12.50	11.80	11.80
2649	NYSE	MT	Wed, Sep 2, 2009	12.64	12.73	12.28	12.37
2648	NYSE	MT	Tue, Sep 1, 2009	12.39	12.70	12.39	12.56
2647	NYSE	MT	Mon, Aug 31, 2009	12.56	12.56	12.15	12.53
2646	NYSE	MT	Fri, Aug 28, 2009	12.55	12.55	12.47	12.47
2645	NYSE	MT	Thu, Aug 27, 2009	12.17	12.29	12.09	12.29
2644	NYSE	MT	Wed, Aug 26, 2009	12.00	12.20	11.96	12.08
2643	NYSE	MT	Tue, Aug 25, 2009	11.86	12.10	11.83	12.10
2642	NYSE	MT	Mon, Aug 24, 2009	11.95	12.30	11.85	11.92
2641	NYSE	MT	Fri, Aug 21, 2009	11.85	12.27	11.85	11.92
2640	NYSE	MT	Thu, Aug 20, 2009	12.08	12.08	11.80	11.97
2639	NYSE	MT	Wed, Aug 19, 2009	11.97	11.97	11.65	11.85
2638	NYSE	MT	Tue, Aug 18, 2009	11.87	11.98	11.70	11.80
2637	NYSE	MT	Mon, Aug 17, 2009	11.97	12.12	11.87	11.99
2636	NYSE	MT	Fri, Aug 14, 2009	11.95	12.10	11.90	11.96
2635	NYSE	MT	Thu, Aug 13, 2009	11.64	11.97	11.64	11.95
2634	NYSE	MT	Wed, Aug 12, 2009	11.65	12.10	11.65	11.86
2633	NYSE	MT	Tue, Aug 11, 2009	11.65	11.80	11.64	11.79
2632	NYSE	MT	Mon, Aug 10, 2009	11.60	11.73	11.60	11.65
2631	NYSE	MT	Fri, Aug 7, 2009	11.55	11.69	11.55	11.65
2630	NYSE	MT	Thu, Aug 6, 2009	11.87	11.88	11.24	11.50
2629	NYSE	MT	Wed, Aug 5, 2009	11.80	12.59	11.71	11.94
2628	NYSE	MT	Tue, Aug 4, 2009	11.20	12.00	11.20	11.90
2627	NYSE	MT	Mon, Aug 3, 2009	11.18	11.44	11.10	11.30
2626	NYSE	MT	Fri, Jul 31, 2009	10.87	11.11	10.86	11.07
2625	NYSE	MT	Thu, Jul 30, 2009	10.65	11.09	10.65	10.91
2624	NYSE	MT	Wed, Jul 29, 2009	10.80	11.00	10.62	10.66
2623	NYSE	MT	Tue, Jul 28, 2009	10.87	10.91	10.60	10.79
2622	NYSE	MT	Mon, Jul 27, 2009	11.19	11.19	10.50	10.73
2621	NYSE	MT	Fri, Jul 24, 2009	10.80	10.80	10.32	10.55
2620	NYSE	MT	Thu, Jul 23, 2009	10.66	10.78	10.53	10.76
2619	NYSE	MT	Wed, Jul 22, 2009	10.70	10.70	10.53	10.66
2618	NYSE	MT	Tue, Jul 21, 2009	10.52	10.80	10.52	10.74
2617	NYSE	MT	Mon, Jul 20, 2009	10.74	10.74	10.45	10.54
2616	NYSE	MT	Fri, Jul 17, 2009	10.74	10.74	10.24	10.36
2615	NYSE	MT	Thu, Jul 16, 2009	10.23	10.29	10.21	10.29
2614	NYSE	MT	Wed, Jul 15, 2009	10.10	10.23	10.10	10.20
2613	NYSE	MT	Tue, Jul 14, 2009	9.98	10.02	9.98	10.00
2612	NYSE	MT	Mon, Jul 13, 2009	9.94	10.00	9.94	10.00
2611	NYSE	MT	Fri, Jul 10, 2009	9.98	9.98	9.92	9.94
2610	NYSE	MT	Thu, Jul 9, 2009	9.96	9.99	9.87	9.95
2609	NYSE	MT	Wed, Jul 8, 2009	9.88	9.96	9.87	9.96
2608	NYSE	MT	Tue, Jul 7, 2009	9.90	9.97	9.90	9.97
2607	NYSE	MT	Mon, Jul 6, 2009	10.14	10.16	10.04	10.12
2606	NYSE	MT	Thu, Jul 2, 2009	10.15	10.22	10.09	10.22
2605	NYSE	MT	Wed, Jul 1, 2009	10.12	10.20	10.12	10.17
2604	NYSE	MT	Tue, Jun 30, 2009	10.14	10.17	9.99	10.12
2603	NYSE	MT	Mon, Jun 29, 2009	10.16	10.16	10.11	10.15
2602	NYSE	MT	Fri, Jun 26, 2009	10.08	10.17	10.08	10.15
2601	NYSE	MT	Thu, Jun 25, 2009	10.15	10.20	10.14	10.20
2600	NYSE	MT	Wed, Jun 24, 2009	10.16	10.18	10.00	10.17
2599	NYSE	MT	Tue, Jun 23, 2009	10.16	10.17	10.01	10.17
2598	NYSE	MT	Mon, Jun 22, 2009	10.35	10.35	10.04	10.07
2597	NYSE	MT	Fri, Jun 19, 2009	10.19	10.95	10.18	10.37
2596	NYSE	MT	Thu, Jun 18, 2009	10.06	10.36	10.06	10.21
2595	NYSE	MT	Wed, Jun 17, 2009	10.07	10.11	10.04	10.08
2594	NYSE	MT	Tue, Jun 16, 2009	9.89	10.07	9.83	10.05
2593	NYSE	MT	Mon, Jun 15, 2009	10.15	10.15	9.73	9.89
2592	NYSE	MT	Fri, Jun 12, 2009	10.15	10.18	10.11	10.18
2591	NYSE	MT	Thu, Jun 11, 2009	10.33	10.39	10.17	10.25
2590	NYSE	MT	Wed, Jun 10, 2009	10.46	10.50	10.35	10.37
2589	NYSE	MT	Tue, Jun 9, 2009	10.43	10.55	10.43	10.49
2588	NYSE	MT	Mon, Jun 8, 2009	10.63	10.68	10.35	10.51
2587	NYSE	MT	Fri, Jun 5, 2009	10.81	10.81	10.70	10.78
2586	NYSE	MT	Thu, Jun 4, 2009	10.77	10.81	10.73	10.81
2585	NYSE	MT	Wed, Jun 3, 2009	10.97	10.97	10.78	10.78
2584	NYSE	MT	Tue, Jun 2, 2009	11.05	11.06	10.98	11.01
2583	NYSE	MT	Mon, Jun 1, 2009	11.00	11.10	11.00	11.00
2582	NYSE	MT	Fri, May 29, 2009	10.98	11.05	10.97	11.03
2581	NYSE	MT	Thu, May 28, 2009	11.09	11.09	11.01	11.05
2580	NYSE	MT	Wed, May 27, 2009	11.08	11.09	11.08	11.08
2579	NYSE	MT	Tue, May 26, 2009	11.00	11.08	11.00	11.08
2578	NYSE	MT	Fri, May 22, 2009	11.10	11.10	10.97	10.99
2577	NYSE	MT	Thu, May 21, 2009	11.00	11.06	10.98	11.06
2576	NYSE	MT	Wed, May 20, 2009	11.14	11.14	11.00	11.00
2575	NYSE	MT	Tue, May 19, 2009	11.63	11.63	10.92	11.02
2574	NYSE	MT	Mon, May 18, 2009	11.48	11.48	10.86	10.92
2573	NYSE	MT	Fri, May 15, 2009	10.96	11.20	10.80	10.80
2572	NYSE	MT	Thu, May 14, 2009	11.00	11.01	10.81	11.00
2571	NYSE	MT	Wed, May 13, 2009	11.20	11.20	10.89	11.00
2570	NYSE	MT	Tue, May 12, 2009	11.63	11.63	10.96	11.00
2569	NYSE	MT	Mon, May 11, 2009	11.00	11.00	10.87	11.00
2568	NYSE	MT	Fri, May 8, 2009	11.12	11.12	10.94	11.00
2567	NYSE	MT	Thu, May 7, 2009	11.13	11.13	10.91	10.91
2566	NYSE	MT	Wed, May 6, 2009	11.00	11.10	10.86	10.91
2565	NYSE	MT	Tue, May 5, 2009	10.90	11.06	10.86	11.00
2564	NYSE	MT	Mon, May 4, 2009	10.95	11.24	10.80	10.81
2563	NYSE	MT	Fri, May 1, 2009	10.95	11.15	10.94	10.95
2562	NYSE	MT	Thu, Apr 30, 2009	10.56	11.25	10.56	11.00
2561	NYSE	MT	Wed, Apr 29, 2009	10.58	10.59	10.55	10.55
2560	NYSE	MT	Tue, Apr 28, 2009	10.75	10.75	10.45	10.60
2559	NYSE	MT	Mon, Apr 27, 2009	10.55	10.66	10.55	10.57
2558	NYSE	MT	Fri, Apr 24, 2009	10.61	11.09	10.55	10.55
2557	NYSE	MT	Thu, Apr 23, 2009	10.52	10.62	10.52	10.62
2556	NYSE	MT	Wed, Apr 22, 2009	10.50	10.75	10.50	10.60
2555	NYSE	MT	Tue, Apr 21, 2009	11.18	11.18	10.41	10.54
2554	NYSE	MT	Mon, Apr 20, 2009	11.21	11.21	10.40	10.48
2553	NYSE	MT	Fri, Apr 17, 2009	10.60	10.75	10.40	10.41
2552	NYSE	MT	Thu, Apr 16, 2009	10.55	10.60	10.55	10.60
2551	NYSE	MT	Wed, Apr 15, 2009	10.30	10.75	10.30	10.31
2550	NYSE	MT	Tue, Apr 14, 2009	10.15	10.30	10.12	10.25
2549	NYSE	MT	Mon, Apr 13, 2009	10.20	10.20	10.12	10.14
2548	NYSE	MT	Thu, Apr 9, 2009	10.15	10.25	10.15	10.15
2547	NYSE	MT	Wed, Apr 8, 2009	10.50	10.50	9.89	10.12
2546	NYSE	MT	Tue, Apr 7, 2009	10.30	10.50	10.30	10.31
2545	NYSE	MT	Mon, Apr 6, 2009	10.40	10.40	10.25	10.25
2544	NYSE	MT	Fri, Apr 3, 2009	10.26	10.75	10.26	10.26
2543	NYSE	MT	Thu, Apr 2, 2009	9.75	10.50	9.75	10.20
2542	NYSE	MT	Wed, Apr 1, 2009	9.65	9.99	9.65	9.85
2541	NYSE	MT	Tue, Mar 31, 2009	9.55	10.00	9.54	9.81
2540	NYSE	MT	Mon, Mar 30, 2009	10.50	10.50	9.52	9.52
2539	NYSE	MT	Fri, Mar 27, 2009	10.37	10.37	9.60	9.71
2538	NYSE	MT	Thu, Mar 26, 2009	9.72	10.10	9.51	9.62
2537	NYSE	MT	Wed, Mar 25, 2009	9.75	10.50	9.66	9.76
2536	NYSE	MT	Tue, Mar 24, 2009	9.67	9.68	9.66	9.68
2535	NYSE	MT	Mon, Mar 23, 2009	9.67	9.68	9.61	9.65
2534	NYSE	MT	Fri, Mar 20, 2009	9.65	9.68	9.55	9.66
2533	NYSE	MT	Thu, Mar 19, 2009	9.60	9.68	9.53	9.62
2532	NYSE	MT	Wed, Mar 18, 2009	10.40	10.40	9.66	9.70
2531	NYSE	MT	Tue, Mar 17, 2009	9.83	10.40	9.51	9.66
2530	NYSE	MT	Mon, Mar 16, 2009	9.69	9.94	9.50	9.74
2529	NYSE	MT	Fri, Mar 13, 2009	9.61	9.69	9.50	9.65
2528	NYSE	MT	Thu, Mar 12, 2009	9.70	9.70	9.55	9.58
2527	NYSE	MT	Wed, Mar 11, 2009	9.71	9.74	9.55	9.56
2526	NYSE	MT	Tue, Mar 10, 2009	9.58	9.75	9.58	9.72
2525	NYSE	MT	Mon, Mar 9, 2009	9.53	9.64	9.53	9.64
2524	NYSE	MT	Fri, Mar 6, 2009	9.67	9.67	9.55	9.56
2523	NYSE	MT	Thu, Mar 5, 2009	9.97	10.40	9.50	9.70
2522	NYSE	MT	Wed, Mar 4, 2009	9.96	9.96	9.76	9.90
2521	NYSE	MT	Tue, Mar 3, 2009	9.74	9.98	9.50	9.85
2520	NYSE	MT	Mon, Mar 2, 2009	9.52	9.93	9.50	9.69
2519	NYSE	MT	Fri, Feb 27, 2009	9.50	9.60	9.43	9.52
2518	NYSE	MT	Thu, Feb 26, 2009	9.45	9.62	9.45	9.50
2517	NYSE	MT	Wed, Feb 25, 2009	9.12	9.43	9.12	9.43
2516	NYSE	MT	Tue, Feb 24, 2009	9.06	9.50	8.89	9.17
2515	NYSE	MT	Mon, Feb 23, 2009	9.11	9.12	8.98	9.05
2514	NYSE	MT	Fri, Feb 20, 2009	9.45	9.45	9.12	9.13
2513	NYSE	MT	Thu, Feb 19, 2009	9.74	9.98	9.42	9.43
2512	NYSE	MT	Wed, Feb 18, 2009	9.80	9.90	9.62	9.86
2511	NYSE	MT	Tue, Feb 17, 2009	10.19	10.19	9.80	9.80
2510	NYSE	MT	Fri, Feb 13, 2009	10.44	10.48	10.06	10.15
2509	NYSE	MT	Thu, Feb 12, 2009	10.40	10.44	10.35	10.43
2508	NYSE	MT	Wed, Feb 11, 2009	10.35	10.48	10.32	10.33
2507	NYSE	MT	Tue, Feb 10, 2009	10.67	10.67	10.31	10.31
2506	NYSE	MT	Mon, Feb 9, 2009	11.00	11.00	10.62	10.66
2505	NYSE	MT	Fri, Feb 6, 2009	10.11	11.11	10.11	10.90
2504	NYSE	MT	Thu, Feb 5, 2009	10.15	10.40	10.15	10.36
2503	NYSE	MT	Wed, Feb 4, 2009	10.12	10.15	10.11	10.15
2502	NYSE	MT	Tue, Feb 3, 2009	10.00	10.10	9.99	10.10
2501	NYSE	MT	Mon, Feb 2, 2009	9.88	10.05	9.80	10.05
2500	NYSE	MT	Fri, Jan 30, 2009	9.75	9.99	9.73	9.88
2499	NYSE	MT	Thu, Jan 29, 2009	9.63	9.86	9.63	9.75
2498	NYSE	MT	Wed, Jan 28, 2009	9.60	9.99	9.60	9.75
2497	NYSE	MT	Tue, Jan 27, 2009	9.07	9.62	9.07	9.62
2496	NYSE	MT	Mon, Jan 26, 2009	8.88	9.03	8.88	9.03
2495	NYSE	MT	Fri, Jan 23, 2009	8.85	8.95	8.85	8.88
2494	NYSE	MT	Thu, Jan 22, 2009	9.47	9.47	8.95	9.02
2493	NYSE	MT	Wed, Jan 21, 2009	10.14	10.14	9.01	9.24
2492	NYSE	MT	Tue, Jan 20, 2009	9.34	10.05	9.07	9.12
2491	NYSE	MT	Fri, Jan 16, 2009	9.23	9.40	9.18	9.18
2490	NYSE	MT	Thu, Jan 15, 2009	9.38	9.38	9.14	9.24
2489	NYSE	MT	Wed, Jan 14, 2009	9.38	9.48	9.13	9.33
2488	NYSE	MT	Tue, Jan 13, 2009	9.37	9.41	9.29	9.41
2487	NYSE	MT	Mon, Jan 12, 2009	9.32	9.36	9.28	9.35
2486	NYSE	MT	Fri, Jan 9, 2009	9.33	9.34	9.05	9.34
2485	NYSE	MT	Thu, Jan 8, 2009	8.80	9.13	8.75	9.13
2484	NYSE	MT	Wed, Jan 7, 2009	9.05	9.05	8.69	8.71
2483	NYSE	MT	Tue, Jan 6, 2009	8.79	8.93	8.50	8.93
2482	NYSE	MT	Mon, Jan 5, 2009	8.06	8.51	8.05	8.50
2481	NYSE	MT	Fri, Jan 2, 2009	7.70	8.09	7.70	7.99
2480	NYSE	MT	Wed, Dec 31, 2008	7.70	7.80	7.55	7.66
2479	NYSE	MT	Tue, Dec 30, 2008	7.55	7.62	7.50	7.62
2478	NYSE	MT	Mon, Dec 29, 2008	7.45	7.59	7.32	7.51
2477	NYSE	MT	Fri, Dec 26, 2008	7.30	7.40	7.19	7.40
2476	NYSE	MT	Wed, Dec 24, 2008	7.39	7.43	7.20	7.20
2475	NYSE	MT	Tue, Dec 23, 2008	7.00	7.39	7.00	7.38
2474	NYSE	MT	Mon, Dec 22, 2008	7.05	7.31	7.01	7.11
2473	NYSE	MT	Fri, Dec 19, 2008	6.61	7.12	6.61	7.12
2472	NYSE	MT	Thu, Dec 18, 2008	6.36	6.90	6.36	6.70
2471	NYSE	MT	Wed, Dec 17, 2008	6.10	6.69	6.02	6.56
2470	NYSE	MT	Tue, Dec 16, 2008	6.29	6.29	5.93	6.02
2469	NYSE	MT	Mon, Dec 15, 2008	6.15	6.15	5.97	6.11
2468	NYSE	MT	Fri, Dec 12, 2008	6.47	6.49	5.99	6.15
2467	NYSE	MT	Thu, Dec 11, 2008	6.33	6.49	6.30	6.47
2466	NYSE	MT	Wed, Dec 10, 2008	6.71	6.71	6.29	6.51
2465	NYSE	MT	Tue, Dec 9, 2008	6.74	6.87	6.56	6.69
2464	NYSE	MT	Mon, Dec 8, 2008	7.10	7.10	6.31	6.87
2463	NYSE	MT	Fri, Dec 5, 2008	7.79	7.80	7.03	7.10
2462	NYSE	MT	Thu, Dec 4, 2008	8.03	8.25	7.64	7.79
2461	NYSE	MT	Wed, Dec 3, 2008	8.45	8.54	8.40	8.40
2460	NYSE	MT	Tue, Dec 2, 2008	8.85	8.85	8.41	8.55
2459	NYSE	MT	Mon, Dec 1, 2008	8.72	9.20	8.72	8.85
2458	NYSE	MT	Fri, Nov 28, 2008	9.41	9.41	9.15	9.15
2457	NYSE	MT	Wed, Nov 26, 2008	10.05	10.30	9.41	9.41
2456	NYSE	MT	Tue, Nov 25, 2008	10.10	10.50	9.91	10.04
2455	NYSE	MT	Mon, Nov 24, 2008	8.98	12.79	8.80	10.29
2454	NYSE	MT	Fri, Nov 21, 2008	8.63	9.30	8.63	8.90
2453	NYSE	MT	Thu, Nov 20, 2008	9.25	9.60	8.60	8.60
2452	NYSE	MT	Wed, Nov 19, 2008	9.70	9.85	9.31	9.40
2451	NYSE	MT	Tue, Nov 18, 2008	11.06	11.06	9.35	9.90
2450	NYSE	MT	Mon, Nov 17, 2008	10.30	10.30	9.35	9.50
2449	NYSE	MT	Fri, Nov 14, 2008	9.49	9.55	9.30	9.54
2448	NYSE	MT	Thu, Nov 13, 2008	9.90	9.90	9.12	9.34
2447	NYSE	MT	Wed, Nov 12, 2008	10.40	10.55	9.58	9.66
2446	NYSE	MT	Tue, Nov 11, 2008	10.65	10.65	10.40	10.40
2445	NYSE	MT	Mon, Nov 10, 2008	10.91	11.00	10.66	10.66
2444	NYSE	MT	Fri, Nov 7, 2008	11.70	11.95	10.73	11.07
2443	NYSE	MT	Thu, Nov 6, 2008	11.05	11.69	10.95	11.30
2442	NYSE	MT	Wed, Nov 5, 2008	10.45	11.56	10.41	10.95
2441	NYSE	MT	Tue, Nov 4, 2008	10.35	10.80	10.18	10.46
2440	NYSE	MT	Mon, Nov 3, 2008	10.25	10.34	10.23	10.34
2439	NYSE	MT	Fri, Oct 31, 2008	10.06	10.38	10.05	10.24
2438	NYSE	MT	Thu, Oct 30, 2008	10.25	10.25	10.06	10.06
2437	NYSE	MT	Wed, Oct 29, 2008	10.65	10.65	10.01	10.13
2436	NYSE	MT	Tue, Oct 28, 2008	10.10	10.22	9.86	10.04
2435	NYSE	MT	Mon, Oct 27, 2008	10.91	10.91	9.90	10.04
2434	NYSE	MT	Fri, Oct 24, 2008	10.30	10.70	10.10	10.10
2433	NYSE	MT	Thu, Oct 23, 2008	10.10	10.19	9.85	9.98
2432	NYSE	MT	Wed, Oct 22, 2008	9.88	9.88	9.72	9.72
2431	NYSE	MT	Tue, Oct 21, 2008	10.00	10.00	9.61	9.86
2430	NYSE	MT	Mon, Oct 20, 2008	8.98	11.45	8.80	10.00
2429	NYSE	MT	Fri, Oct 17, 2008	9.36	9.36	8.35	8.71
2428	NYSE	MT	Thu, Oct 16, 2008	8.87	9.75	8.11	8.68
2427	NYSE	MT	Wed, Oct 15, 2008	8.65	8.65	7.98	8.20
2426	NYSE	MT	Tue, Oct 14, 2008	8.20	8.90	8.02	8.75
2425	NYSE	MT	Mon, Oct 13, 2008	7.05	8.20	6.47	8.02
2424	NYSE	MT	Fri, Oct 10, 2008	7.08	7.14	5.26	6.50
2423	NYSE	MT	Thu, Oct 9, 2008	7.96	8.14	7.25	7.25
2422	NYSE	MT	Wed, Oct 8, 2008	9.45	9.45	7.90	8.46
2421	NYSE	MT	Tue, Oct 7, 2008	9.44	9.49	9.40	9.45
2420	NYSE	MT	Mon, Oct 6, 2008	10.00	10.01	9.02	9.35
2419	NYSE	MT	Fri, Oct 3, 2008	10.00	10.25	9.87	10.00
2418	NYSE	MT	Thu, Oct 2, 2008	10.24	10.25	10.00	10.00
2417	NYSE	MT	Wed, Oct 1, 2008	10.00	10.46	10.00	10.20
2416	NYSE	MT	Tue, Sep 30, 2008	10.30	10.40	10.08	10.10
2415	NYSE	MT	Mon, Sep 29, 2008	10.90	10.90	10.04	10.40
2414	NYSE	MT	Fri, Sep 26, 2008	11.20	11.20	10.90	10.90
2413	NYSE	MT	Thu, Sep 25, 2008	11.50	11.50	11.20	11.20
2412	NYSE	MT	Wed, Sep 24, 2008	11.50	11.62	11.50	11.55
2411	NYSE	MT	Tue, Sep 23, 2008	11.76	11.80	11.55	11.74
2410	NYSE	MT	Mon, Sep 22, 2008	11.80	11.80	11.75	11.75
2409	NYSE	MT	Fri, Sep 19, 2008	11.22	12.05	11.22	11.70
2408	NYSE	MT	Thu, Sep 18, 2008	12.40	12.41	10.20	11.21
2407	NYSE	MT	Wed, Sep 17, 2008	13.12	13.12	12.49	12.58
2406	NYSE	MT	Tue, Sep 16, 2008	13.15	13.15	12.68	12.75
2405	NYSE	MT	Mon, Sep 15, 2008	13.62	13.62	13.15	13.15
2404	NYSE	MT	Fri, Sep 12, 2008	13.42	13.75	13.35	13.62
2403	NYSE	MT	Thu, Sep 11, 2008	13.41	13.73	13.33	13.55
2402	NYSE	MT	Wed, Sep 10, 2008	13.25	13.69	13.15	13.49
2401	NYSE	MT	Tue, Sep 9, 2008	12.97	13.32	12.97	13.26
2400	NYSE	MT	Mon, Sep 8, 2008	13.40	13.40	13.15	13.35
2399	NYSE	MT	Fri, Sep 5, 2008	13.43	13.43	13.35	13.40
2398	NYSE	MT	Thu, Sep 4, 2008	13.50	13.50	13.38	13.40
2397	NYSE	MT	Wed, Sep 3, 2008	13.40	13.50	13.36	13.36
2396	NYSE	MT	Tue, Sep 2, 2008	13.40	13.50	13.25	13.35
2395	NYSE	MT	Fri, Aug 29, 2008	13.34	13.50	13.30	13.35
2394	NYSE	MT	Thu, Aug 28, 2008	13.40	13.42	13.30	13.42
2393	NYSE	MT	Wed, Aug 27, 2008	13.35	13.44	13.30	13.30
2392	NYSE	MT	Tue, Aug 26, 2008	13.35	13.45	13.31	13.45
2391	NYSE	MT	Mon, Aug 25, 2008	13.32	13.42	13.31	13.38
2390	NYSE	MT	Fri, Aug 22, 2008	13.34	13.50	13.21	13.36
2389	NYSE	MT	Thu, Aug 21, 2008	13.12	13.30	13.00	13.30
2388	NYSE	MT	Wed, Aug 20, 2008	12.92	13.15	12.92	13.14
2387	NYSE	MT	Tue, Aug 19, 2008	13.27	13.27	13.05	13.05
2386	NYSE	MT	Mon, Aug 18, 2008	13.47	13.47	13.10	13.17
2385	NYSE	MT	Fri, Aug 15, 2008	13.06	13.20	13.06	13.10
2384	NYSE	MT	Thu, Aug 14, 2008	13.10	13.14	12.93	13.07
2383	NYSE	MT	Wed, Aug 13, 2008	13.10	13.15	13.09	13.10
2382	NYSE	MT	Tue, Aug 12, 2008	12.95	13.15	12.94	13.06
2381	NYSE	MT	Mon, Aug 11, 2008	12.96	12.97	12.95	12.95
2380	NYSE	MT	Fri, Aug 8, 2008	12.85	13.00	12.85	12.96
2379	NYSE	MT	Thu, Aug 7, 2008	13.00	13.00	12.85	12.85
2378	NYSE	MT	Wed, Aug 6, 2008	13.00	13.19	13.00	13.07
2377	NYSE	MT	Tue, Aug 5, 2008	13.12	13.15	13.00	13.00
2376	NYSE	MT	Mon, Aug 4, 2008	13.14	13.16	13.12	13.12
2375	NYSE	MT	Fri, Aug 1, 2008	13.14	13.20	13.14	13.17
2374	NYSE	MT	Thu, Jul 31, 2008	13.06	13.47	13.03	13.15
2373	NYSE	MT	Wed, Jul 30, 2008	12.90	13.06	12.88	13.00
2372	NYSE	MT	Tue, Jul 29, 2008	12.80	12.97	12.80	12.89
2371	NYSE	MT	Mon, Jul 28, 2008	12.75	12.95	12.70	12.85
2370	NYSE	MT	Fri, Jul 25, 2008	13.00	13.15	12.85	12.91
2369	NYSE	MT	Thu, Jul 24, 2008	12.61	12.77	12.61	12.73
2368	NYSE	MT	Wed, Jul 23, 2008	12.55	12.72	12.52	12.67
2367	NYSE	MT	Tue, Jul 22, 2008	12.61	12.61	12.51	12.61
2366	NYSE	MT	Mon, Jul 21, 2008	12.67	12.67	12.54	12.62
2365	NYSE	MT	Fri, Jul 18, 2008	12.70	12.70	12.60	12.67
2364	NYSE	MT	Thu, Jul 17, 2008	13.09	13.09	12.65	12.65
2363	NYSE	MT	Wed, Jul 16, 2008	12.86	12.87	12.67	12.73
2362	NYSE	MT	Tue, Jul 15, 2008	12.90	12.95	12.74	12.85
2361	NYSE	MT	Mon, Jul 14, 2008	13.25	13.25	13.09	13.09
2360	NYSE	MT	Fri, Jul 11, 2008	13.31	13.33	13.15	13.25
2359	NYSE	MT	Thu, Jul 10, 2008	13.08	13.39	13.08	13.31
2358	NYSE	MT	Wed, Jul 9, 2008	13.09	13.09	13.05	13.05
2357	NYSE	MT	Tue, Jul 8, 2008	13.04	13.18	12.89	13.18
2356	NYSE	MT	Mon, Jul 7, 2008	12.82	13.10	12.82	13.04
2355	NYSE	MT	Thu, Jul 3, 2008	12.85	12.94	12.85	12.93
2354	NYSE	MT	Wed, Jul 2, 2008	12.77	12.83	12.77	12.83
2353	NYSE	MT	Tue, Jul 1, 2008	12.92	12.94	12.73	12.73
2352	NYSE	MT	Mon, Jun 30, 2008	12.81	12.99	12.81	12.83
2351	NYSE	MT	Fri, Jun 27, 2008	12.90	12.98	12.82	12.98
2350	NYSE	MT	Thu, Jun 26, 2008	12.97	12.97	12.82	12.87
2349	NYSE	MT	Wed, Jun 25, 2008	13.08	13.14	12.94	13.04
2348	NYSE	MT	Tue, Jun 24, 2008	13.02	13.19	13.00	13.00
2347	NYSE	MT	Mon, Jun 23, 2008	13.08	13.14	13.03	13.03
2346	NYSE	MT	Fri, Jun 20, 2008	13.12	13.21	13.06	13.14
2345	NYSE	MT	Thu, Jun 19, 2008	13.28	13.51	13.11	13.11
2344	NYSE	MT	Wed, Jun 18, 2008	13.37	13.37	13.18	13.18
2343	NYSE	MT	Tue, Jun 17, 2008	13.90	13.90	13.24	13.29
2342	NYSE	MT	Mon, Jun 16, 2008	13.13	13.45	13.13	13.45
2341	NYSE	MT	Fri, Jun 13, 2008	13.25	13.35	13.25	13.33
2340	NYSE	MT	Thu, Jun 12, 2008	13.34	13.34	13.30	13.34
2339	NYSE	MT	Wed, Jun 11, 2008	13.50	13.51	13.30	13.34
2338	NYSE	MT	Tue, Jun 10, 2008	13.77	13.77	13.40	13.50
2337	NYSE	MT	Mon, Jun 9, 2008	13.80	13.85	13.69	13.69
2336	NYSE	MT	Fri, Jun 6, 2008	13.64	13.84	13.56	13.68
2335	NYSE	MT	Thu, Jun 5, 2008	13.84	13.84	13.60	13.70
2334	NYSE	MT	Wed, Jun 4, 2008	13.61	13.97	13.61	13.78
2333	NYSE	MT	Tue, Jun 3, 2008	13.55	13.64	13.55	13.61
2332	NYSE	MT	Mon, Jun 2, 2008	13.73	13.73	13.54	13.63
2331	NYSE	MT	Fri, May 30, 2008	13.43	13.70	13.43	13.70
2330	NYSE	MT	Thu, May 29, 2008	13.62	13.67	13.46	13.67
2329	NYSE	MT	Wed, May 28, 2008	13.55	13.70	13.55	13.65
2328	NYSE	MT	Tue, May 27, 2008	13.55	13.63	13.55	13.63
2327	NYSE	MT	Fri, May 23, 2008	13.70	13.90	13.52	13.54
2326	NYSE	MT	Thu, May 22, 2008	13.60	13.76	13.54	13.63
2325	NYSE	MT	Wed, May 21, 2008	13.46	13.80	13.46	13.65
2324	NYSE	MT	Tue, May 20, 2008	13.59	13.63	13.46	13.63
2323	NYSE	MT	Mon, May 19, 2008	13.59	13.60	13.32	13.60
2322	NYSE	MT	Fri, May 16, 2008	13.32	13.40	13.30	13.35
2321	NYSE	MT	Thu, May 15, 2008	13.33	13.39	13.20	13.32
2320	NYSE	MT	Wed, May 14, 2008	13.40	13.46	13.24	13.24
2319	NYSE	MT	Tue, May 13, 2008	13.38	13.44	13.35	13.44
2318	NYSE	MT	Mon, May 12, 2008	13.34	13.40	13.34	13.37
2317	NYSE	MT	Fri, May 9, 2008	13.34	13.35	13.31	13.31
2316	NYSE	MT	Thu, May 8, 2008	13.23	13.35	13.23	13.35
2315	NYSE	MT	Wed, May 7, 2008	13.26	13.32	13.23	13.31
2314	NYSE	MT	Tue, May 6, 2008	13.32	13.32	13.26	13.26
2313	NYSE	MT	Mon, May 5, 2008	13.30	13.32	13.22	13.32
2312	NYSE	MT	Fri, May 2, 2008	13.33	13.33	13.21	13.30
2311	NYSE	MT	Thu, May 1, 2008	13.20	13.32	13.18	13.32
2310	NYSE	MT	Wed, Apr 30, 2008	13.14	13.20	13.14	13.20
2309	NYSE	MT	Tue, Apr 29, 2008	13.19	13.35	13.10	13.10
2308	NYSE	MT	Mon, Apr 28, 2008	13.37	13.37	13.35	13.35
2307	NYSE	MT	Fri, Apr 25, 2008	13.35	13.37	13.35	13.37
2306	NYSE	MT	Thu, Apr 24, 2008	13.30	13.40	13.30	13.35
2305	NYSE	MT	Wed, Apr 23, 2008	13.30	13.35	13.25	13.35
2304	NYSE	MT	Tue, Apr 22, 2008	13.30	13.30	13.18	13.24
2303	NYSE	MT	Mon, Apr 21, 2008	13.25	13.29	13.25	13.27
2302	NYSE	MT	Fri, Apr 18, 2008	13.30	13.33	13.20	13.20
2301	NYSE	MT	Thu, Apr 17, 2008	13.34	13.34	13.21	13.30
2300	NYSE	MT	Wed, Apr 16, 2008	13.26	13.30	13.14	13.24
2299	NYSE	MT	Tue, Apr 15, 2008	13.33	13.35	13.14	13.24
2298	NYSE	MT	Mon, Apr 14, 2008	13.34	13.34	13.15	13.25
2297	NYSE	MT	Fri, Apr 11, 2008	13.20	13.25	13.10	13.24
2296	NYSE	MT	Thu, Apr 10, 2008	13.07	13.20	13.06	13.09
2295	NYSE	MT	Wed, Apr 9, 2008	13.13	13.21	13.05	13.05
2294	NYSE	MT	Tue, Apr 8, 2008	13.14	13.24	13.10	13.10
2293	NYSE	MT	Mon, Apr 7, 2008	13.15	13.30	13.14	13.20
2292	NYSE	MT	Fri, Apr 4, 2008	13.13	13.25	13.13	13.15
2291	NYSE	MT	Thu, Apr 3, 2008	13.25	13.25	13.12	13.12
2290	NYSE	MT	Wed, Apr 2, 2008	13.40	13.40	13.24	13.24
2289	NYSE	MT	Tue, Apr 1, 2008	13.35	13.48	13.35	13.38
2288	NYSE	MT	Mon, Mar 31, 2008	13.24	13.40	13.24	13.26
2287	NYSE	MT	Fri, Mar 28, 2008	13.10	13.35	13.10	13.23
2286	NYSE	MT	Thu, Mar 27, 2008	12.95	13.15	12.95	13.15
2285	NYSE	MT	Wed, Mar 26, 2008	12.95	13.02	12.92	13.01
2284	NYSE	MT	Tue, Mar 25, 2008	13.08	13.15	12.93	12.93
2283	NYSE	MT	Mon, Mar 24, 2008	13.15	13.30	13.08	13.08
2282	NYSE	MT	Thu, Mar 20, 2008	13.03	13.22	13.00	13.21
2281	NYSE	MT	Wed, Mar 19, 2008	13.07	13.10	13.03	13.10
2280	NYSE	MT	Tue, Mar 18, 2008	13.05	13.33	12.92	13.15
2279	NYSE	MT	Mon, Mar 17, 2008	13.02	13.02	12.90	12.90
2278	NYSE	MT	Fri, Mar 14, 2008	13.32	13.32	13.04	13.04
2277	NYSE	MT	Thu, Mar 13, 2008	13.55	13.55	13.25	13.32
2276	NYSE	MT	Wed, Mar 12, 2008	13.35	13.80	13.25	13.55
2275	NYSE	MT	Tue, Mar 11, 2008	13.60	13.65	13.30	13.35
2274	NYSE	MT	Mon, Mar 10, 2008	13.40	13.53	13.25	13.47
2273	NYSE	MT	Fri, Mar 7, 2008	13.64	13.64	13.29	13.40
2272	NYSE	MT	Thu, Mar 6, 2008	13.32	13.46	13.25	13.35
2271	NYSE	MT	Wed, Mar 5, 2008	13.30	13.42	13.30	13.42
2270	NYSE	MT	Tue, Mar 4, 2008	13.00	13.30	12.85	13.22
2269	NYSE	MT	Mon, Mar 3, 2008	13.03	13.15	12.90	13.15
2268	NYSE	MT	Fri, Feb 29, 2008	13.15	13.26	13.03	13.03
2267	NYSE	MT	Thu, Feb 28, 2008	13.32	13.32	13.15	13.15
2266	NYSE	MT	Wed, Feb 27, 2008	13.50	13.75	13.25	13.34
2265	NYSE	MT	Tue, Feb 26, 2008	14.05	14.05	13.50	13.50
2264	NYSE	MT	Mon, Feb 25, 2008	13.81	13.90	13.71	13.71
2263	NYSE	MT	Fri, Feb 22, 2008	13.40	14.35	13.25	13.87
2262	NYSE	MT	Thu, Feb 21, 2008	13.50	13.50	13.30	13.34
2261	NYSE	MT	Wed, Feb 20, 2008	13.55	13.61	13.45	13.50
2260	NYSE	MT	Tue, Feb 19, 2008	13.35	13.57	13.35	13.56
2259	NYSE	MT	Fri, Feb 15, 2008	13.50	13.50	13.29	13.33
2258	NYSE	MT	Thu, Feb 14, 2008	13.80	13.80	13.45	13.50
2257	NYSE	MT	Wed, Feb 13, 2008	14.10	14.10	13.84	13.84
2256	NYSE	MT	Tue, Feb 12, 2008	14.15	14.15	14.05	14.06
2255	NYSE	MT	Mon, Feb 11, 2008	14.25	14.25	14.12	14.19
2254	NYSE	MT	Fri, Feb 8, 2008	14.30	14.40	14.20	14.29
2253	NYSE	MT	Thu, Feb 7, 2008	14.13	14.48	14.13	14.32
2252	NYSE	MT	Wed, Feb 6, 2008	14.18	14.24	14.18	14.21
2251	NYSE	MT	Tue, Feb 5, 2008	14.22	14.24	14.18	14.18
2250	NYSE	MT	Mon, Feb 4, 2008	14.33	14.40	14.20	14.30
2249	NYSE	MT	Fri, Feb 1, 2008	14.25	14.27	14.25	14.26
2248	NYSE	MT	Thu, Jan 31, 2008	14.25	14.26	14.20	14.20
2247	NYSE	MT	Wed, Jan 30, 2008	14.36	14.37	14.25	14.26
2246	NYSE	MT	Tue, Jan 29, 2008	14.39	14.50	14.25	14.37
2245	NYSE	MT	Mon, Jan 28, 2008	14.27	14.35	14.25	14.27
2244	NYSE	MT	Fri, Jan 25, 2008	14.26	14.65	14.21	14.43
2243	NYSE	MT	Thu, Jan 24, 2008	14.20	14.35	14.18	14.32
2242	NYSE	MT	Wed, Jan 23, 2008	14.06	14.37	14.04	14.20
2241	NYSE	MT	Tue, Jan 22, 2008	14.01	14.09	13.93	14.00
2240	NYSE	MT	Fri, Jan 18, 2008	14.04	14.08	14.00	14.00
2239	NYSE	MT	Thu, Jan 17, 2008	14.10	14.10	14.00	14.02
2238	NYSE	MT	Wed, Jan 16, 2008	13.98	14.03	13.93	14.02
2237	NYSE	MT	Tue, Jan 15, 2008	13.86	13.95	13.86	13.90
2236	NYSE	MT	Mon, Jan 14, 2008	13.79	13.94	13.78	13.89
2235	NYSE	MT	Fri, Jan 11, 2008	13.96	13.96	13.78	13.80
2234	NYSE	MT	Thu, Jan 10, 2008	13.92	13.96	13.91	13.96
2233	NYSE	MT	Wed, Jan 9, 2008	13.91	13.93	13.84	13.86
2232	NYSE	MT	Tue, Jan 8, 2008	13.79	13.94	13.79	13.87
2231	NYSE	MT	Mon, Jan 7, 2008	13.75	13.91	13.75	13.84
2230	NYSE	MT	Fri, Jan 4, 2008	13.59	13.85	13.59	13.75
2229	NYSE	MT	Thu, Jan 3, 2008	13.37	13.53	13.31	13.53
2228	NYSE	MT	Wed, Jan 2, 2008	13.25	13.36	13.25	13.35
2227	NYSE	MT	Mon, Dec 31, 2007	13.30	13.45	13.25	13.26
2226	NYSE	MT	Fri, Dec 28, 2007	13.26	13.38	13.25	13.27
2225	NYSE	MT	Thu, Dec 27, 2007	13.50	13.80	13.26	13.26
2224	NYSE	MT	Wed, Dec 26, 2007	13.56	13.60	13.31	13.31
2223	NYSE	MT	Mon, Dec 24, 2007	13.45	13.68	13.45	13.55
2222	NYSE	MT	Fri, Dec 21, 2007	13.75	13.96	13.50	13.50
2221	NYSE	MT	Thu, Dec 20, 2007	13.48	13.50	13.25	13.31
2220	NYSE	MT	Wed, Dec 19, 2007	13.09	13.62	13.09	13.48
2219	NYSE	MT	Tue, Dec 18, 2007	13.33	13.43	13.20	13.21
2218	NYSE	MT	Mon, Dec 17, 2007	13.18	13.30	13.11	13.22
2217	NYSE	MT	Fri, Dec 14, 2007	13.51	13.51	13.13	13.16
2216	NYSE	MT	Thu, Dec 13, 2007	13.62	13.62	13.49	13.51
2215	NYSE	MT	Wed, Dec 12, 2007	13.88	13.88	13.62	13.62
2214	NYSE	MT	Tue, Dec 11, 2007	13.85	13.87	13.85	13.86
2213	NYSE	MT	Mon, Dec 10, 2007	13.81	13.90	13.80	13.85
2212	NYSE	MT	Fri, Dec 7, 2007	14.21	14.21	13.62	13.81
2211	NYSE	MT	Thu, Dec 6, 2007	13.24	13.75	13.24	13.69
2210	NYSE	MT	Wed, Dec 5, 2007	13.21	13.55	13.21	13.48
2209	NYSE	MT	Tue, Dec 4, 2007	13.22	13.35	13.22	13.24
2208	NYSE	MT	Mon, Dec 3, 2007	13.16	13.31	13.16	13.30
2207	NYSE	MT	Fri, Nov 30, 2007	13.00	13.21	13.00	13.16
2206	NYSE	MT	Thu, Nov 29, 2007	13.16	13.16	12.92	13.04
2205	NYSE	MT	Wed, Nov 28, 2007	13.38	13.40	12.91	13.15
2204	NYSE	MT	Tue, Nov 27, 2007	13.24	13.30	13.14	13.20
2203	NYSE	MT	Mon, Nov 26, 2007	13.15	13.22	13.14	13.22
2202	NYSE	MT	Fri, Nov 23, 2007	13.14	13.22	13.14	13.22
2201	NYSE	MT	Wed, Nov 21, 2007	13.14	13.16	13.14	13.14
2200	NYSE	MT	Tue, Nov 20, 2007	13.14	13.15	13.05	13.15
2199	NYSE	MT	Mon, Nov 19, 2007	12.84	13.23	12.84	13.09
2198	NYSE	MT	Fri, Nov 16, 2007	13.13	13.23	13.00	13.18
2197	NYSE	MT	Thu, Nov 15, 2007	13.20	13.33	13.04	13.12
2196	NYSE	MT	Wed, Nov 14, 2007	13.40	13.40	13.14	13.14
2195	NYSE	MT	Tue, Nov 13, 2007	13.28	13.40	13.17	13.34
2194	NYSE	MT	Mon, Nov 12, 2007	13.50	13.50	13.23	13.25
2193	NYSE	MT	Fri, Nov 9, 2007	13.37	13.48	13.37	13.40
2192	NYSE	MT	Thu, Nov 8, 2007	13.50	13.50	13.28	13.40
2191	NYSE	MT	Wed, Nov 7, 2007	13.57	13.60	13.45	13.55
2190	NYSE	MT	Tue, Nov 6, 2007	13.66	13.66	13.56	13.56
2189	NYSE	MT	Mon, Nov 5, 2007	13.80	13.80	13.66	13.66
2188	NYSE	MT	Fri, Nov 2, 2007	13.75	13.80	13.75	13.80
2187	NYSE	MT	Thu, Nov 1, 2007	13.72	13.80	13.72	13.76
2186	NYSE	MT	Wed, Oct 31, 2007	13.75	13.76	13.65	13.75
2185	NYSE	MT	Tue, Oct 30, 2007	13.68	13.75	13.65	13.65
2184	NYSE	MT	Mon, Oct 29, 2007	13.77	13.80	13.66	13.72
2183	NYSE	MT	Fri, Oct 26, 2007	13.71	13.81	13.65	13.74
2182	NYSE	MT	Thu, Oct 25, 2007	13.97	13.97	13.72	13.72
2181	NYSE	MT	Wed, Oct 24, 2007	13.97	13.99	13.89	13.97
2180	NYSE	MT	Tue, Oct 23, 2007	13.85	14.10	13.82	14.05
2179	NYSE	MT	Mon, Oct 22, 2007	13.79	13.91	13.78	13.79
2178	NYSE	MT	Fri, Oct 19, 2007	13.86	13.91	13.80	13.86
2177	NYSE	MT	Thu, Oct 18, 2007	13.82	13.88	13.80	13.82
2176	NYSE	MT	Wed, Oct 17, 2007	13.90	13.97	13.82	13.82
2175	NYSE	MT	Tue, Oct 16, 2007	13.97	14.05	13.85	13.85
2174	NYSE	MT	Mon, Oct 15, 2007	14.01	14.01	13.91	13.91
2173	NYSE	MT	Fri, Oct 12, 2007	13.85	13.99	13.85	13.91
2172	NYSE	MT	Thu, Oct 11, 2007	13.91	13.94	13.85	13.85
2171	NYSE	MT	Wed, Oct 10, 2007	13.91	13.91	13.91	13.91
2170	NYSE	MT	Tue, Oct 9, 2007	14.02	14.03	13.98	14.03
2169	NYSE	MT	Mon, Oct 8, 2007	14.02	14.07	14.02	14.07
2168	NYSE	MT	Fri, Oct 5, 2007	14.14	14.16	13.90	14.00
2167	NYSE	MT	Thu, Oct 4, 2007	14.13	14.21	14.12	14.20
2166	NYSE	MT	Wed, Oct 3, 2007	14.19	14.25	14.00	14.19
2165	NYSE	MT	Tue, Oct 2, 2007	14.28	14.29	13.96	14.25
2164	NYSE	MT	Mon, Oct 1, 2007	14.24	14.33	14.24	14.31
2163	NYSE	MT	Fri, Sep 28, 2007	14.09	14.29	14.00	14.29
2162	NYSE	MT	Thu, Sep 27, 2007	14.15	14.35	13.96	14.11
2161	NYSE	MT	Wed, Sep 26, 2007	14.18	14.30	14.10	14.15
2160	NYSE	MT	Tue, Sep 25, 2007	14.16	14.40	14.16	14.25
2159	NYSE	MT	Mon, Sep 24, 2007	14.36	14.36	14.15	14.16
2158	NYSE	MT	Fri, Sep 21, 2007	14.15	14.35	14.14	14.35
2157	NYSE	MT	Thu, Sep 20, 2007	14.15	14.27	14.12	14.12
2156	NYSE	MT	Wed, Sep 19, 2007	14.45	14.55	14.20	14.20
2155	NYSE	MT	Tue, Sep 18, 2007	14.14	14.68	14.14	14.40
2154	NYSE	MT	Mon, Sep 17, 2007	14.34	14.35	14.18	14.18
2153	NYSE	MT	Fri, Sep 14, 2007	14.36	14.36	14.28	14.28
2152	NYSE	MT	Thu, Sep 13, 2007	14.38	14.38	14.31	14.31
2151	NYSE	MT	Wed, Sep 12, 2007	14.40	14.53	14.39	14.43
2150	NYSE	MT	Tue, Sep 11, 2007	14.45	14.53	14.39	14.40
2149	NYSE	MT	Mon, Sep 10, 2007	14.28	14.41	14.27	14.41
2148	NYSE	MT	Fri, Sep 7, 2007	14.10	14.28	14.08	14.28
2147	NYSE	MT	Thu, Sep 6, 2007	14.28	14.28	14.10	14.16
2146	NYSE	MT	Wed, Sep 5, 2007	14.20	14.50	14.11	14.44
2145	NYSE	MT	Tue, Sep 4, 2007	13.81	14.25	13.75	14.09
2144	NYSE	MT	Fri, Aug 31, 2007	13.72	13.82	13.71	13.77
2143	NYSE	MT	Thu, Aug 30, 2007	13.63	13.74	13.63	13.74
2142	NYSE	MT	Wed, Aug 29, 2007	13.52	13.63	13.52	13.63
2141	NYSE	MT	Tue, Aug 28, 2007	13.56	13.56	13.42	13.52
2140	NYSE	MT	Mon, Aug 27, 2007	13.70	13.70	13.54	13.54
2139	NYSE	MT	Fri, Aug 24, 2007	13.68	13.82	13.68	13.70
2138	NYSE	MT	Thu, Aug 23, 2007	13.78	13.78	13.70	13.77
2137	NYSE	MT	Wed, Aug 22, 2007	13.82	13.90	13.76	13.81
2136	NYSE	MT	Tue, Aug 21, 2007	13.85	13.97	13.85	13.97
2135	NYSE	MT	Mon, Aug 20, 2007	13.74	13.90	13.70	13.85
2134	NYSE	MT	Fri, Aug 17, 2007	13.65	14.36	13.63	13.69
2133	NYSE	MT	Thu, Aug 16, 2007	13.50	13.65	13.29	13.61
2132	NYSE	MT	Wed, Aug 15, 2007	13.80	13.81	13.56	13.60
2131	NYSE	MT	Tue, Aug 14, 2007	13.83	13.83	13.80	13.80
2130	NYSE	MT	Mon, Aug 13, 2007	13.86	13.93	13.80	13.80
2129	NYSE	MT	Fri, Aug 10, 2007	14.05	14.07	13.75	13.84
2128	NYSE	MT	Thu, Aug 9, 2007	14.20	14.28	14.05	14.06
2127	NYSE	MT	Wed, Aug 8, 2007	14.22	14.24	14.10	14.20
2126	NYSE	MT	Tue, Aug 7, 2007	14.35	14.35	14.16	14.16
2125	NYSE	MT	Mon, Aug 6, 2007	14.40	14.40	14.35	14.35
2124	NYSE	MT	Fri, Aug 3, 2007	14.41	14.45	14.40	14.45
2123	NYSE	MT	Thu, Aug 2, 2007	14.30	14.39	14.21	14.38
2122	NYSE	MT	Wed, Aug 1, 2007	14.33	14.33	14.31	14.31
2121	NYSE	MT	Tue, Jul 31, 2007	14.23	14.37	14.20	14.28
2120	NYSE	MT	Mon, Jul 30, 2007	14.28	14.38	14.25	14.25
2119	NYSE	MT	Fri, Jul 27, 2007	14.12	14.36	14.03	14.36
2118	NYSE	MT	Thu, Jul 26, 2007	14.23	14.23	14.05	14.18
2117	NYSE	MT	Wed, Jul 25, 2007	14.15	14.22	14.12	14.20
2116	NYSE	MT	Tue, Jul 24, 2007	14.31	14.31	14.11	14.24
2115	NYSE	MT	Mon, Jul 23, 2007	14.23	14.32	14.23	14.32
2114	NYSE	MT	Fri, Jul 20, 2007	14.34	14.41	14.28	14.28
2113	NYSE	MT	Thu, Jul 19, 2007	14.35	14.42	14.33	14.35
2112	NYSE	MT	Wed, Jul 18, 2007	14.45	14.45	14.30	14.39
2111	NYSE	MT	Tue, Jul 17, 2007	14.38	14.52	14.37	14.37
2110	NYSE	MT	Mon, Jul 16, 2007	14.40	14.49	14.40	14.40
2109	NYSE	MT	Fri, Jul 13, 2007	14.40	14.45	14.36	14.36
2108	NYSE	MT	Thu, Jul 12, 2007	14.47	14.55	14.40	14.44
2107	NYSE	MT	Wed, Jul 11, 2007	14.58	14.62	14.50	14.53
2106	NYSE	MT	Tue, Jul 10, 2007	14.52	14.62	14.51	14.62
2105	NYSE	MT	Mon, Jul 9, 2007	14.54	14.60	14.51	14.57
2104	NYSE	MT	Fri, Jul 6, 2007	14.58	14.58	14.54	14.58
2103	NYSE	MT	Thu, Jul 5, 2007	14.70	14.70	14.65	14.66
2102	NYSE	MT	Tue, Jul 3, 2007	14.65	14.65	14.64	14.64
2101	NYSE	MT	Mon, Jul 2, 2007	14.75	14.75	14.59	14.64
2100	NYSE	MT	Fri, Jun 29, 2007	14.80	14.80	14.70	14.70
2099	NYSE	MT	Thu, Jun 28, 2007	14.70	14.80	14.70	14.75
2098	NYSE	MT	Wed, Jun 27, 2007	14.61	14.76	14.61	14.70
2097	NYSE	MT	Tue, Jun 26, 2007	14.60	14.65	14.50	14.60
2096	NYSE	MT	Mon, Jun 25, 2007	14.62	14.64	14.50	14.56
2095	NYSE	MT	Fri, Jun 22, 2007	14.73	14.80	14.61	14.65
2094	NYSE	MT	Thu, Jun 21, 2007	14.71	14.85	14.53	14.80
2093	NYSE	MT	Wed, Jun 20, 2007	14.98	15.00	14.65	14.71
2092	NYSE	MT	Tue, Jun 19, 2007	14.90	15.00	14.90	15.00
2091	NYSE	MT	Mon, Jun 18, 2007	15.00	15.00	14.85	14.86
2090	NYSE	MT	Fri, Jun 15, 2007	15.00	15.00	14.93	15.00
2089	NYSE	MT	Thu, Jun 14, 2007	14.95	15.15	14.93	14.95
2088	NYSE	MT	Wed, Jun 13, 2007	14.95	15.70	14.93	15.00
2087	NYSE	MT	Tue, Jun 12, 2007	15.15	15.23	15.00	15.05
2086	NYSE	MT	Mon, Jun 11, 2007	15.22	15.34	15.14	15.14
2085	NYSE	MT	Fri, Jun 8, 2007	15.28	15.60	15.24	15.40
2084	NYSE	MT	Thu, Jun 7, 2007	15.21	15.21	15.20	15.20
2083	NYSE	MT	Wed, Jun 6, 2007	15.31	15.45	15.29	15.43
2082	NYSE	MT	Tue, Jun 5, 2007	15.32	15.52	15.31	15.31
2081	NYSE	MT	Mon, Jun 4, 2007	15.31	15.48	15.31	15.34
2080	NYSE	MT	Fri, Jun 1, 2007	15.42	15.55	15.35	15.35
2079	NYSE	MT	Thu, May 31, 2007	15.42	15.55	15.42	15.55
2078	NYSE	MT	Wed, May 30, 2007	15.57	15.60	15.52	15.52
2077	NYSE	MT	Tue, May 29, 2007	15.70	15.75	15.64	15.65
2076	NYSE	MT	Fri, May 25, 2007	15.69	15.75	15.60	15.70
2075	NYSE	MT	Thu, May 24, 2007	15.60	15.70	15.52	15.63
2074	NYSE	MT	Wed, May 23, 2007	15.62	15.73	15.59	15.68
2073	NYSE	MT	Tue, May 22, 2007	15.76	15.88	15.61	15.61
2072	NYSE	MT	Mon, May 21, 2007	15.70	15.77	15.68	15.77
2071	NYSE	MT	Fri, May 18, 2007	15.75	15.76	15.75	15.76
2070	NYSE	MT	Thu, May 17, 2007	15.68	15.74	15.55	15.55
2069	NYSE	MT	Wed, May 16, 2007	15.60	15.70	15.53	15.70
2068	NYSE	MT	Tue, May 15, 2007	15.60	15.60	15.45	15.55
2067	NYSE	MT	Mon, May 14, 2007	15.42	15.64	15.41	15.53
2066	NYSE	MT	Fri, May 11, 2007	15.50	15.59	15.39	15.52
2065	NYSE	MT	Thu, May 10, 2007	15.50	15.50	15.43	15.43
2064	NYSE	MT	Wed, May 9, 2007	15.50	15.50	15.41	15.41
2063	NYSE	MT	Tue, May 8, 2007	15.45	15.45	15.40	15.40
2062	NYSE	MT	Mon, May 7, 2007	15.35	15.45	15.35	15.45
2061	NYSE	MT	Fri, May 4, 2007	15.34	15.35	15.33	15.35
2060	NYSE	MT	Thu, May 3, 2007	15.31	15.35	15.26	15.34
2059	NYSE	MT	Wed, May 2, 2007	15.20	15.35	15.17	15.30
2058	NYSE	MT	Tue, May 1, 2007	15.21	15.27	15.20	15.22
2057	NYSE	MT	Mon, Apr 30, 2007	15.21	15.30	15.10	15.22
2056	NYSE	MT	Fri, Apr 27, 2007	15.28	15.38	15.20	15.32
2055	NYSE	MT	Thu, Apr 26, 2007	15.12	15.28	15.10	15.28
2054	NYSE	MT	Wed, Apr 25, 2007	15.16	15.22	15.14	15.15
2053	NYSE	MT	Tue, Apr 24, 2007	15.33	15.34	15.27	15.27
2052	NYSE	MT	Mon, Apr 23, 2007	15.25	15.33	15.25	15.29
2051	NYSE	MT	Fri, Apr 20, 2007	15.20	15.31	15.18	15.18
2050	NYSE	MT	Thu, Apr 19, 2007	15.12	15.30	15.12	15.30
2049	NYSE	MT	Wed, Apr 18, 2007	15.25	15.27	15.07	15.12
2048	NYSE	MT	Tue, Apr 17, 2007	15.15	15.25	15.00	15.22
2047	NYSE	MT	Mon, Apr 16, 2007	15.10	15.15	15.00	15.15
2046	NYSE	MT	Fri, Apr 13, 2007	15.03	15.14	15.03	15.04
2045	NYSE	MT	Thu, Apr 12, 2007	15.29	15.32	15.23	15.23
2044	NYSE	MT	Wed, Apr 11, 2007	15.20	15.33	15.20	15.33
2043	NYSE	MT	Tue, Apr 10, 2007	15.31	15.36	15.25	15.26
2042	NYSE	MT	Mon, Apr 9, 2007	15.30	15.36	15.18	15.18
2041	NYSE	MT	Thu, Apr 5, 2007	15.22	15.25	15.22	15.22
2040	NYSE	MT	Wed, Apr 4, 2007	15.17	15.29	15.17	15.29
2039	NYSE	MT	Tue, Apr 3, 2007	15.28	15.37	15.25	15.35
2038	NYSE	MT	Mon, Apr 2, 2007	15.12	15.30	15.12	15.28
2037	NYSE	MT	Fri, Mar 30, 2007	15.00	15.15	15.00	15.15
2036	NYSE	MT	Thu, Mar 29, 2007	15.18	15.21	15.00	15.02
2035	NYSE	MT	Wed, Mar 28, 2007	15.11	15.16	15.10	15.14
2034	NYSE	MT	Tue, Mar 27, 2007	15.18	15.19	15.09	15.11
2033	NYSE	MT	Mon, Mar 26, 2007	15.10	15.18	15.10	15.15
2032	NYSE	MT	Fri, Mar 23, 2007	15.10	15.12	15.06	15.07
2031	NYSE	MT	Thu, Mar 22, 2007	15.07	15.11	15.04	15.10
2030	NYSE	MT	Wed, Mar 21, 2007	15.03	15.07	15.03	15.07
2029	NYSE	MT	Tue, Mar 20, 2007	15.07	15.11	14.97	15.02
2028	NYSE	MT	Mon, Mar 19, 2007	15.03	15.07	15.00	15.06
2027	NYSE	MT	Fri, Mar 16, 2007	15.10	15.12	15.00	15.03
2026	NYSE	MT	Thu, Mar 15, 2007	15.10	15.12	15.07	15.09
2025	NYSE	MT	Wed, Mar 14, 2007	15.19	15.19	15.10	15.15
2024	NYSE	MT	Tue, Mar 13, 2007	15.18	15.29	15.13	15.19
2023	NYSE	MT	Mon, Mar 12, 2007	15.15	15.25	15.15	15.15
2022	NYSE	MT	Fri, Mar 9, 2007	15.17	15.18	15.11	15.18
2021	NYSE	MT	Thu, Mar 8, 2007	15.24	15.24	15.15	15.16
2020	NYSE	MT	Wed, Mar 7, 2007	15.16	15.35	15.16	15.29
2019	NYSE	MT	Tue, Mar 6, 2007	15.15	15.34	15.14	15.21
2018	NYSE	MT	Mon, Mar 5, 2007	15.30	15.35	15.23	15.26
2017	NYSE	MT	Fri, Mar 2, 2007	15.32	15.32	15.21	15.27
2016	NYSE	MT	Thu, Mar 1, 2007	15.35	15.40	15.32	15.32
2015	NYSE	MT	Wed, Feb 28, 2007	15.20	15.42	15.18	15.42
2014	NYSE	MT	Tue, Feb 27, 2007	15.12	15.25	15.12	15.24
2013	NYSE	MT	Mon, Feb 26, 2007	15.07	15.15	15.07	15.14
2012	NYSE	MT	Fri, Feb 23, 2007	15.10	15.11	14.87	15.02
2011	NYSE	MT	Thu, Feb 22, 2007	15.30	15.30	15.09	15.11
2010	NYSE	MT	Wed, Feb 21, 2007	15.18	15.35	15.15	15.15
2009	NYSE	MT	Tue, Feb 20, 2007	15.18	15.18	15.11	15.16
2008	NYSE	MT	Fri, Feb 16, 2007	15.14	15.14	15.11	15.12
2007	NYSE	MT	Thu, Feb 15, 2007	15.13	15.14	15.11	15.12
2006	NYSE	MT	Wed, Feb 14, 2007	15.10	15.14	15.09	15.13
2005	NYSE	MT	Tue, Feb 13, 2007	15.10	15.20	15.00	15.15
2004	NYSE	MT	Mon, Feb 12, 2007	14.99	15.07	14.95	15.07
2003	NYSE	MT	Fri, Feb 9, 2007	14.92	15.01	14.91	14.95
2002	NYSE	MT	Thu, Feb 8, 2007	15.02	15.03	14.96	14.96
2001	NYSE	MT	Wed, Feb 7, 2007	14.94	14.99	14.93	14.98
2000	NYSE	MT	Tue, Feb 6, 2007	14.98	14.98	14.90	14.98
1999	NYSE	MT	Mon, Feb 5, 2007	14.95	14.98	14.95	14.98
1998	NYSE	MT	Fri, Feb 2, 2007	14.98	15.00	14.97	14.97
1997	NYSE	MT	Thu, Feb 1, 2007	14.92	15.03	14.92	15.03
1996	NYSE	MT	Wed, Jan 31, 2007	15.08	15.11	14.97	15.00
1995	NYSE	MT	Tue, Jan 30, 2007	14.95	15.15	14.95	15.08
1994	NYSE	MT	Mon, Jan 29, 2007	15.05	15.13	14.95	14.95
1993	NYSE	MT	Fri, Jan 26, 2007	15.04	15.07	14.97	15.07
1992	NYSE	MT	Thu, Jan 25, 2007	15.08	15.13	14.96	15.04
1991	NYSE	MT	Wed, Jan 24, 2007	15.08	15.09	15.08	15.09
1990	NYSE	MT	Tue, Jan 23, 2007	15.10	15.11	15.08	15.09
1989	NYSE	MT	Mon, Jan 22, 2007	15.08	15.11	15.01	15.05
1988	NYSE	MT	Fri, Jan 19, 2007	15.10	15.10	15.01	15.01
1987	NYSE	MT	Thu, Jan 18, 2007	15.02	15.10	15.00	15.03
1986	NYSE	MT	Wed, Jan 17, 2007	15.04	15.06	15.00	15.00
1985	NYSE	MT	Tue, Jan 16, 2007	15.05	15.05	14.97	14.97
1984	NYSE	MT	Fri, Jan 12, 2007	15.07	15.09	15.00	15.00
1983	NYSE	MT	Thu, Jan 11, 2007	15.01	15.02	14.96	15.02
1982	NYSE	MT	Wed, Jan 10, 2007	14.97	15.01	14.95	15.01
1981	NYSE	MT	Tue, Jan 9, 2007	14.98	15.00	14.96	14.96
1980	NYSE	MT	Mon, Jan 8, 2007	14.92	14.95	14.92	14.95
1979	NYSE	MT	Fri, Jan 5, 2007	14.99	15.00	14.99	15.00
1978	NYSE	MT	Thu, Jan 4, 2007	14.92	14.99	14.92	14.97
1977	NYSE	MT	Wed, Jan 3, 2007	14.96	14.97	14.95	14.95
1976	NYSE	MT	Fri, Dec 29, 2006	15.05	15.06	14.97	14.98
1975	NYSE	MT	Thu, Dec 28, 2006	14.95	14.97	14.95	14.98
1974	NYSE	MT	Wed, Dec 27, 2006	14.97	15.01	14.96	14.96
1973	NYSE	MT	Tue, Dec 26, 2006	15.00	15.04	14.92	14.95
1972	NYSE	MT	Fri, Dec 22, 2006	15.16	15.16	14.93	14.95
1971	NYSE	MT	Thu, Dec 21, 2006	15.01	15.05	14.92	15.01
1970	NYSE	MT	Wed, Dec 20, 2006	14.92	15.01	14.85	15.01
1969	NYSE	MT	Tue, Dec 19, 2006	14.85	14.90	14.80	14.81
1968	NYSE	MT	Mon, Dec 18, 2006	15.02	15.03	14.92	14.92
1967	NYSE	MT	Fri, Dec 15, 2006	14.92	15.00	14.92	14.99
1966	NYSE	MT	Thu, Dec 14, 2006	14.97	14.97	14.87	14.90
1965	NYSE	MT	Wed, Dec 13, 2006	15.10	15.12	14.90	14.94
1964	NYSE	MT	Tue, Dec 12, 2006	15.10	15.13	15.06	15.06
1963	NYSE	MT	Mon, Dec 11, 2006	15.09	15.14	15.05	15.06
1962	NYSE	MT	Fri, Dec 8, 2006	15.00	15.08	15.00	15.03
1961	NYSE	MT	Thu, Dec 7, 2006	15.30	15.30	15.07	15.11
1960	NYSE	MT	Wed, Dec 6, 2006	15.25	15.32	15.25	15.30
1959	NYSE	MT	Tue, Dec 5, 2006	15.27	15.30	15.24	15.30
1958	NYSE	MT	Mon, Dec 4, 2006	15.27	15.27	15.19	15.19
1957	NYSE	MT	Fri, Dec 1, 2006	15.05	15.20	15.05	15.20
1956	NYSE	MT	Thu, Nov 30, 2006	15.06	15.11	15.03	15.05
1955	NYSE	MT	Wed, Nov 29, 2006	15.00	15.06	15.00	15.06
1954	NYSE	MT	Tue, Nov 28, 2006	14.98	15.01	14.98	14.99
1953	NYSE	MT	Mon, Nov 27, 2006	15.04	15.06	14.92	14.93
1952	NYSE	MT	Fri, Nov 24, 2006	15.06	15.06	15.02	15.02
1951	NYSE	MT	Wed, Nov 22, 2006	15.04	15.06	15.01	15.01
1950	NYSE	MT	Tue, Nov 21, 2006	15.04	15.04	14.98	14.99
1949	NYSE	MT	Mon, Nov 20, 2006	15.00	15.05	14.95	15.00
1948	NYSE	MT	Fri, Nov 17, 2006	15.05	15.09	14.95	14.97
1947	NYSE	MT	Thu, Nov 16, 2006	14.97	15.04	14.97	15.04
1946	NYSE	MT	Wed, Nov 15, 2006	14.98	15.00	14.97	14.97
1945	NYSE	MT	Tue, Nov 14, 2006	14.97	14.97	14.97	14.97
1944	NYSE	MT	Mon, Nov 13, 2006	14.93	14.98	14.93	14.98
1943	NYSE	MT	Fri, Nov 10, 2006	14.86	14.95	14.86	14.95
1942	NYSE	MT	Thu, Nov 9, 2006	14.85	14.91	14.85	14.85
1941	NYSE	MT	Wed, Nov 8, 2006	14.93	14.93	14.86	14.86
1940	NYSE	MT	Tue, Nov 7, 2006	14.94	14.97	14.93	14.93
1939	NYSE	MT	Mon, Nov 6, 2006	14.96	14.96	14.94	14.94
1938	NYSE	MT	Fri, Nov 3, 2006	14.82	14.95	14.82	14.95
1937	NYSE	MT	Thu, Nov 2, 2006	15.15	15.15	15.05	15.05
1936	NYSE	MT	Wed, Nov 1, 2006	15.03	15.12	15.01	15.10
1935	NYSE	MT	Tue, Oct 31, 2006	14.93	15.09	14.93	15.03
1934	NYSE	MT	Mon, Oct 30, 2006	14.90	14.99	14.90	14.93
1933	NYSE	MT	Fri, Oct 27, 2006	14.84	15.05	14.84	14.86
1932	NYSE	MT	Thu, Oct 26, 2006	14.89	14.95	14.84	14.85
1931	NYSE	MT	Wed, Oct 25, 2006	14.88	14.95	14.85	14.90
1930	NYSE	MT	Tue, Oct 24, 2006	14.73	14.95	14.73	14.84
1929	NYSE	MT	Mon, Oct 23, 2006	14.71	14.74	14.70	14.71
1928	NYSE	MT	Fri, Oct 20, 2006	14.80	14.80	14.70	14.70
1927	NYSE	MT	Thu, Oct 19, 2006	14.74	14.78	14.73	14.78
1926	NYSE	MT	Wed, Oct 18, 2006	14.67	14.71	14.67	14.67
1925	NYSE	MT	Tue, Oct 17, 2006	14.67	14.71	14.61	14.61
1924	NYSE	MT	Mon, Oct 16, 2006	14.62	14.63	14.61	14.63
1923	NYSE	MT	Fri, Oct 13, 2006	14.65	14.76	14.65	14.65
1922	NYSE	MT	Thu, Oct 12, 2006	14.60	14.69	14.60	14.69
1921	NYSE	MT	Wed, Oct 11, 2006	14.79	14.81	14.69	14.70
1920	NYSE	MT	Tue, Oct 10, 2006	14.73	14.79	14.71	14.71
1919	NYSE	MT	Mon, Oct 9, 2006	14.84	14.89	14.76	14.76
1918	NYSE	MT	Fri, Oct 6, 2006	14.85	14.85	14.82	14.82
1917	NYSE	MT	Thu, Oct 5, 2006	14.93	14.93	14.84	14.84
1916	NYSE	MT	Wed, Oct 4, 2006	14.93	14.97	14.88	14.93
1915	NYSE	MT	Tue, Oct 3, 2006	14.90	14.97	14.90	14.91
1914	NYSE	MT	Mon, Oct 2, 2006	14.90	14.90	14.89	14.89
1913	NYSE	MT	Fri, Sep 29, 2006	14.89	14.89	14.89	14.89
1912	NYSE	MT	Thu, Sep 28, 2006	14.80	14.88	14.80	14.88
1911	NYSE	MT	Wed, Sep 27, 2006	14.76	14.84	14.75	14.84
1910	NYSE	MT	Tue, Sep 26, 2006	14.80	14.80	14.72	14.77
1909	NYSE	MT	Mon, Sep 25, 2006	14.81	14.86	14.76	14.77
1908	NYSE	MT	Fri, Sep 22, 2006	14.82	14.85	14.76	14.76
1907	NYSE	MT	Thu, Sep 21, 2006	14.82	14.82	14.73	14.80
1906	NYSE	MT	Wed, Sep 20, 2006	14.77	14.82	14.77	14.82
1905	NYSE	MT	Tue, Sep 19, 2006	14.65	14.73	14.65	14.70
1904	NYSE	MT	Mon, Sep 18, 2006	14.72	14.77	14.65	14.65
1903	NYSE	MT	Fri, Sep 15, 2006	14.77	14.77	14.73	14.74
1902	NYSE	MT	Thu, Sep 14, 2006	14.78	14.78	14.76	14.76
1901	NYSE	MT	Wed, Sep 13, 2006	14.77	14.78	14.74	14.77
1900	NYSE	MT	Tue, Sep 12, 2006	14.71	14.76	14.71	14.74
1899	NYSE	MT	Mon, Sep 11, 2006	14.67	14.76	14.65	14.72
1898	NYSE	MT	Fri, Sep 8, 2006	14.65	14.66	14.42	14.63
1897	NYSE	MT	Thu, Sep 7, 2006	14.50	14.59	14.45	14.59
1896	NYSE	MT	Wed, Sep 6, 2006	14.70	14.70	14.50	14.50
1895	NYSE	MT	Tue, Sep 5, 2006	14.73	14.76	14.64	14.66
1894	NYSE	MT	Fri, Sep 1, 2006	14.00	14.67	14.00	14.66
1893	NYSE	MT	Thu, Aug 31, 2006	14.95	14.95	14.83	14.83
1892	NYSE	MT	Wed, Aug 30, 2006	14.81	14.99	14.81	14.86
1891	NYSE	MT	Tue, Aug 29, 2006	14.90	14.90	14.79	14.79
1890	NYSE	MT	Mon, Aug 28, 2006	14.75	14.87	14.75	14.76
1889	NYSE	MT	Fri, Aug 25, 2006	14.72	14.85	14.69	14.77
1888	NYSE	MT	Thu, Aug 24, 2006	14.61	14.71	14.60	14.66
1887	NYSE	MT	Wed, Aug 23, 2006	14.64	14.65	14.59	14.59
1886	NYSE	MT	Tue, Aug 22, 2006	14.65	14.74	14.58	14.58
1885	NYSE	MT	Mon, Aug 21, 2006	14.73	14.75	14.62	14.64
1884	NYSE	MT	Fri, Aug 18, 2006	14.67	14.68	14.63	14.68
1883	NYSE	MT	Thu, Aug 17, 2006	14.59	14.63	14.59	14.63
1882	NYSE	MT	Wed, Aug 16, 2006	14.40	14.52	14.40	14.51
1881	NYSE	MT	Tue, Aug 15, 2006	14.40	14.55	14.34	14.38
1880	NYSE	MT	Mon, Aug 14, 2006	14.40	14.40	14.34	14.35
1879	NYSE	MT	Fri, Aug 11, 2006	14.30	14.40	14.25	14.39
1878	NYSE	MT	Thu, Aug 10, 2006	14.42	14.42	14.30	14.30
1877	NYSE	MT	Wed, Aug 9, 2006	14.35	14.35	14.18	14.35
1876	NYSE	MT	Tue, Aug 8, 2006	14.35	14.35	14.34	14.34
1875	NYSE	MT	Mon, Aug 7, 2006	14.32	14.34	14.30	14.33
1874	NYSE	MT	Fri, Aug 4, 2006	14.37	14.37	14.24	14.25
1873	NYSE	MT	Thu, Aug 3, 2006	14.22	14.33	14.22	14.33
1872	NYSE	MT	Wed, Aug 2, 2006	14.26	14.27	14.25	14.27
1871	NYSE	MT	Tue, Aug 1, 2006	14.19	14.26	14.18	14.21
1870	NYSE	MT	Mon, Jul 31, 2006	14.20	14.26	14.12	14.26
1869	NYSE	MT	Fri, Jul 28, 2006	14.21	14.21	14.11	14.12
1868	NYSE	MT	Thu, Jul 27, 2006	14.07	14.12	14.04	14.12
1867	NYSE	MT	Wed, Jul 26, 2006	13.94	14.03	13.94	14.03
1866	NYSE	MT	Tue, Jul 25, 2006	13.90	13.99	13.84	13.90
1865	NYSE	MT	Mon, Jul 24, 2006	13.91	13.91	13.91	13.91
1864	NYSE	MT	Fri, Jul 21, 2006	13.91	13.91	13.71	13.84
1863	NYSE	MT	Thu, Jul 20, 2006	13.93	13.93	13.84	13.92
1862	NYSE	MT	Wed, Jul 19, 2006	13.85	13.92	13.84	13.86
1861	NYSE	MT	Tue, Jul 18, 2006	13.85	13.90	13.82	13.82
1860	NYSE	MT	Mon, Jul 17, 2006	13.75	13.89	13.72	13.88
1859	NYSE	MT	Fri, Jul 14, 2006	13.84	13.85	13.75	13.83
1858	NYSE	MT	Thu, Jul 13, 2006	13.77	13.86	13.64	13.86
1857	NYSE	MT	Wed, Jul 12, 2006	13.83	13.85	13.78	13.78
1856	NYSE	MT	Tue, Jul 11, 2006	13.81	13.81	13.80	13.81
1855	NYSE	MT	Mon, Jul 10, 2006	13.91	13.91	13.77	13.88
1854	NYSE	MT	Fri, Jul 7, 2006	13.89	13.91	13.77	13.90
1853	NYSE	MT	Thu, Jul 6, 2006	13.90	13.90	13.78	13.82
1852	NYSE	MT	Wed, Jul 5, 2006	13.77	13.91	13.77	13.91
1851	NYSE	MT	Mon, Jul 3, 2006	13.83	13.92	13.83	13.90
1850	NYSE	MT	Fri, Jun 30, 2006	13.67	13.82	13.67	13.82
1849	NYSE	MT	Thu, Jun 29, 2006	13.70	13.75	13.66	13.69
1848	NYSE	MT	Wed, Jun 28, 2006	13.71	13.77	13.66	13.75
1847	NYSE	MT	Tue, Jun 27, 2006	13.66	13.76	13.65	13.65
1846	NYSE	MT	Mon, Jun 26, 2006	13.78	13.82	13.60	13.67
1845	NYSE	MT	Fri, Jun 23, 2006	13.87	13.87	13.60	13.78
1844	NYSE	MT	Thu, Jun 22, 2006	14.02	14.02	13.83	13.87
1843	NYSE	MT	Wed, Jun 21, 2006	13.98	14.02	13.98	14.01
1842	NYSE	MT	Tue, Jun 20, 2006	13.89	14.05	13.89	13.98
1841	NYSE	MT	Mon, Jun 19, 2006	14.06	14.06	13.82	13.82
1840	NYSE	MT	Fri, Jun 16, 2006	14.00	14.03	13.86	13.97
1839	NYSE	MT	Thu, Jun 15, 2006	13.92	14.00	13.85	13.87
1838	NYSE	MT	Wed, Jun 14, 2006	13.99	14.00	13.91	14.00
1837	NYSE	MT	Tue, Jun 13, 2006	13.95	14.14	13.66	13.89
1836	NYSE	MT	Mon, Jun 12, 2006	14.10	14.10	13.96	13.96
1835	NYSE	MT	Fri, Jun 9, 2006	14.05	14.11	14.02	14.11
1834	NYSE	MT	Thu, Jun 8, 2006	14.32	14.32	14.03	14.09
1833	NYSE	MT	Wed, Jun 7, 2006	14.53	14.55	14.43	14.48
1832	NYSE	MT	Tue, Jun 6, 2006	14.40	14.55	14.40	14.51
1831	NYSE	MT	Mon, Jun 5, 2006	14.55	14.55	14.39	14.48
1830	NYSE	MT	Fri, Jun 2, 2006	14.51	14.76	14.41	14.50
1829	NYSE	MT	Thu, Jun 1, 2006	14.95	14.97	14.36	14.52
1828	NYSE	MT	Wed, May 31, 2006	14.97	15.15	14.95	15.00
1827	NYSE	MT	Tue, May 30, 2006	15.10	15.18	14.97	14.97
1826	NYSE	MT	Fri, May 26, 2006	14.93	15.09	14.93	15.04
1825	NYSE	MT	Thu, May 25, 2006	14.98	15.05	14.91	15.05
1824	NYSE	MT	Wed, May 24, 2006	14.95	15.04	14.95	14.95
1823	NYSE	MT	Tue, May 23, 2006	15.20	15.20	14.95	14.98
1822	NYSE	MT	Mon, May 22, 2006	15.03	15.10	15.00	15.10
1821	NYSE	MT	Fri, May 19, 2006	15.00	15.00	15.00	15.00
1820	NYSE	MT	Thu, May 18, 2006	15.00	15.21	14.93	14.93
1819	NYSE	MT	Wed, May 17, 2006	15.26	15.26	14.88	14.92
1818	NYSE	MT	Tue, May 16, 2006	15.27	15.42	15.13	15.16
1817	NYSE	MT	Mon, May 15, 2006	15.15	15.29	15.15	15.28
1816	NYSE	MT	Fri, May 12, 2006	15.43	15.43	15.21	15.21
1815	NYSE	MT	Thu, May 11, 2006	15.14	15.43	15.14	15.43
1814	NYSE	MT	Wed, May 10, 2006	15.40	15.45	15.30	15.30
1813	NYSE	MT	Tue, May 9, 2006	15.27	15.45	15.18	15.24
1812	NYSE	MT	Mon, May 8, 2006	15.50	15.50	15.19	15.20
1811	NYSE	MT	Fri, May 5, 2006	15.30	15.51	15.30	15.45
1810	NYSE	MT	Thu, May 4, 2006	15.20	15.34	15.20	15.34
1809	NYSE	MT	Wed, May 3, 2006	15.21	15.21	15.14	15.21
1808	NYSE	MT	Tue, May 2, 2006	15.15	15.21	15.11	15.21
1807	NYSE	MT	Mon, May 1, 2006	15.21	15.21	15.15	15.15
1806	NYSE	MT	Fri, Apr 28, 2006	15.15	15.20	15.10	15.20
1805	NYSE	MT	Thu, Apr 27, 2006	15.10	15.18	15.01	15.10
1804	NYSE	MT	Wed, Apr 26, 2006	14.98	15.11	14.98	15.00
1803	NYSE	MT	Tue, Apr 25, 2006	14.89	14.98	14.82	14.98
1802	NYSE	MT	Mon, Apr 24, 2006	14.86	14.92	14.86	14.92
1801	NYSE	MT	Fri, Apr 21, 2006	14.82	14.86	14.79	14.86
1800	NYSE	MT	Thu, Apr 20, 2006	14.81	14.83	14.72	14.82
1799	NYSE	MT	Wed, Apr 19, 2006	14.77	14.82	14.71	14.82
1798	NYSE	MT	Tue, Apr 18, 2006	14.58	14.77	14.52	14.77
1797	NYSE	MT	Mon, Apr 17, 2006	14.62	14.62	14.49	14.50
1796	NYSE	MT	Thu, Apr 13, 2006	14.78	14.78	14.63	14.76
1795	NYSE	MT	Wed, Apr 12, 2006	14.70	14.80	14.66	14.73
1794	NYSE	MT	Tue, Apr 11, 2006	14.89	14.94	14.70	14.90
1793	NYSE	MT	Mon, Apr 10, 2006	14.92	14.92	14.92	14.92
1792	NYSE	MT	Fri, Apr 7, 2006	14.98	14.98	14.91	14.92
1791	NYSE	MT	Thu, Apr 6, 2006	14.90	14.95	14.83	14.83
1790	NYSE	MT	Wed, Apr 5, 2006	15.00	15.00	15.00	15.00
1789	NYSE	MT	Tue, Apr 4, 2006	14.91	14.97	14.86	14.95
1788	NYSE	MT	Mon, Apr 3, 2006	14.98	14.98	14.90	14.90
1787	NYSE	MT	Fri, Mar 31, 2006	14.82	14.90	14.82	14.90
1786	NYSE	MT	Thu, Mar 30, 2006	14.91	14.91	14.82	14.82
1785	NYSE	MT	Wed, Mar 29, 2006	14.89	14.94	14.85	14.91
1784	NYSE	MT	Tue, Mar 28, 2006	14.82	14.90	14.82	14.90
1783	NYSE	MT	Mon, Mar 27, 2006	14.97	14.97	14.85	14.90
1782	NYSE	MT	Fri, Mar 24, 2006	14.99	14.99	14.90	14.95
1781	NYSE	MT	Thu, Mar 23, 2006	14.82	14.97	14.82	14.97
1780	NYSE	MT	Wed, Mar 22, 2006	14.83	14.93	14.83	14.93
1779	NYSE	MT	Tue, Mar 21, 2006	14.82	14.90	14.82	14.88
1778	NYSE	MT	Mon, Mar 20, 2006	14.87	14.90	14.80	14.83
1777	NYSE	MT	Fri, Mar 17, 2006	14.85	14.85	14.74	14.84
1776	NYSE	MT	Thu, Mar 16, 2006	14.70	14.80	14.70	14.80
1775	NYSE	MT	Wed, Mar 15, 2006	14.67	14.69	14.56	14.68
1774	NYSE	MT	Tue, Mar 14, 2006	14.68	14.70	14.53	14.64
1773	NYSE	MT	Mon, Mar 13, 2006	14.70	14.70	14.60	14.62
1772	NYSE	MT	Fri, Mar 10, 2006	14.74	14.76	14.64	14.70
1771	NYSE	MT	Thu, Mar 9, 2006	14.67	14.75	14.65	14.69
1770	NYSE	MT	Wed, Mar 8, 2006	14.55	14.70	14.55	14.70
1769	NYSE	MT	Tue, Mar 7, 2006	14.67	14.72	14.67	14.67
1768	NYSE	MT	Mon, Mar 6, 2006	14.71	14.73	14.60	14.72
1767	NYSE	MT	Fri, Mar 3, 2006	14.88	14.88	14.73	14.74
1766	NYSE	MT	Thu, Mar 2, 2006	14.89	14.90	14.79	14.84
1765	NYSE	MT	Wed, Mar 1, 2006	14.95	14.95	14.78	14.89
1764	NYSE	MT	Tue, Feb 28, 2006	14.74	14.83	14.69	14.75
1763	NYSE	MT	Mon, Feb 27, 2006	14.65	14.75	14.64	14.70
1762	NYSE	MT	Fri, Feb 24, 2006	14.60	14.79	14.60	14.74
1761	NYSE	MT	Thu, Feb 23, 2006	14.65	14.75	14.62	14.68
1760	NYSE	MT	Wed, Feb 22, 2006	14.76	14.81	14.63	14.66
1759	NYSE	MT	Tue, Feb 21, 2006	14.72	14.75	14.62	14.75
1758	NYSE	MT	Fri, Feb 17, 2006	14.62	14.73	14.62	14.73
1757	NYSE	MT	Thu, Feb 16, 2006	14.65	14.65	14.53	14.62
1756	NYSE	MT	Wed, Feb 15, 2006	14.50	14.64	14.50	14.56
1755	NYSE	MT	Tue, Feb 14, 2006	14.53	14.57	14.50	14.56
1754	NYSE	MT	Mon, Feb 13, 2006	14.47	14.53	14.47	14.53
1753	NYSE	MT	Fri, Feb 10, 2006	14.48	14.55	14.44	14.50
1752	NYSE	MT	Thu, Feb 9, 2006	14.53	14.53	14.40	14.48
1751	NYSE	MT	Wed, Feb 8, 2006	14.45	14.49	14.45	14.48
1750	NYSE	MT	Tue, Feb 7, 2006	14.48	14.49	14.42	14.49
1749	NYSE	MT	Mon, Feb 6, 2006	14.48	14.50	14.42	14.42
1748	NYSE	MT	Fri, Feb 3, 2006	14.49	14.49	14.41	14.46
1747	NYSE	MT	Thu, Feb 2, 2006	14.59	14.59	14.48	14.48
1746	NYSE	MT	Wed, Feb 1, 2006	14.58	14.59	14.55	14.56
1745	NYSE	MT	Tue, Jan 31, 2006	14.62	14.62	14.54	14.54
1744	NYSE	MT	Mon, Jan 30, 2006	14.61	14.63	14.52	14.59
1743	NYSE	MT	Fri, Jan 27, 2006	14.60	15.49	14.57	14.59
1742	NYSE	MT	Thu, Jan 26, 2006	14.56	14.58	14.50	14.54
1741	NYSE	MT	Wed, Jan 25, 2006	14.70	14.70	14.51	14.52
1740	NYSE	MT	Tue, Jan 24, 2006	14.43	14.50	14.43	14.50
1739	NYSE	MT	Mon, Jan 23, 2006	14.51	14.53	14.44	14.48
1738	NYSE	MT	Fri, Jan 20, 2006	14.50	14.51	14.47	14.49
1737	NYSE	MT	Thu, Jan 19, 2006	14.51	14.51	14.46	14.50
1736	NYSE	MT	Wed, Jan 18, 2006	14.45	14.51	14.43	14.50
1735	NYSE	MT	Tue, Jan 17, 2006	14.45	14.47	14.42	14.45
1734	NYSE	MT	Fri, Jan 13, 2006	14.45	14.51	14.36	14.50
1733	NYSE	MT	Thu, Jan 12, 2006	14.48	14.60	14.45	14.46
1732	NYSE	MT	Wed, Jan 11, 2006	14.35	14.48	14.35	14.45
1731	NYSE	MT	Tue, Jan 10, 2006	14.37	14.39	14.30	14.33
1730	NYSE	MT	Mon, Jan 9, 2006	14.40	14.42	14.33	14.33
1729	NYSE	MT	Fri, Jan 6, 2006	14.40	14.41	14.28	14.38
1728	NYSE	MT	Thu, Jan 5, 2006	14.28	14.42	14.27	14.37
1727	NYSE	MT	Wed, Jan 4, 2006	14.00	14.23	14.00	14.22
1726	NYSE	MT	Tue, Jan 3, 2006	13.86	14.01	13.86	13.96
1725	NYSE	MT	Fri, Dec 30, 2005	13.82	13.90	13.72	13.90
1724	NYSE	MT	Thu, Dec 29, 2005	13.76	13.81	13.67	13.71
1723	NYSE	MT	Wed, Dec 28, 2005	13.78	13.84	13.75	13.75
1722	NYSE	MT	Tue, Dec 27, 2005	13.68	13.80	13.68	13.80
1721	NYSE	MT	Fri, Dec 23, 2005	13.65	13.66	13.60	13.65
1720	NYSE	MT	Thu, Dec 22, 2005	13.65	13.70	13.63	13.65
1719	NYSE	MT	Wed, Dec 21, 2005	13.70	13.74	13.63	13.68
1718	NYSE	MT	Tue, Dec 20, 2005	13.77	13.81	13.63	13.64
1717	NYSE	MT	Mon, Dec 19, 2005	13.73	13.73	13.62	13.69
1716	NYSE	MT	Fri, Dec 16, 2005	13.64	13.71	13.64	13.67
1715	NYSE	MT	Thu, Dec 15, 2005	13.64	13.71	13.62	13.70
1714	NYSE	MT	Wed, Dec 14, 2005	13.76	13.76	13.62	13.68
1713	NYSE	MT	Tue, Dec 13, 2005	13.66	13.72	13.65	13.68
1712	NYSE	MT	Mon, Dec 12, 2005	13.68	13.71	13.65	13.68
1711	NYSE	MT	Fri, Dec 9, 2005	13.66	13.66	13.55	13.61
1710	NYSE	MT	Thu, Dec 8, 2005	13.65	13.68	13.61	13.67
1709	NYSE	MT	Wed, Dec 7, 2005	13.66	13.72	13.63	13.72
1708	NYSE	MT	Tue, Dec 6, 2005	13.64	13.71	13.64	13.71
1707	NYSE	MT	Mon, Dec 5, 2005	13.69	13.71	13.67	13.67
1706	NYSE	MT	Fri, Dec 2, 2005	13.65	13.70	13.64	13.67
1705	NYSE	MT	Thu, Dec 1, 2005	13.63	13.67	13.53	13.63
1704	NYSE	MT	Wed, Nov 30, 2005	13.56	13.65	13.48	13.65
1703	NYSE	MT	Tue, Nov 29, 2005	13.60	13.62	13.55	13.61
1702	NYSE	MT	Mon, Nov 28, 2005	13.53	13.59	13.50	13.57
1701	NYSE	MT	Fri, Nov 25, 2005	13.51	13.54	13.51	13.53
1700	NYSE	MT	Wed, Nov 23, 2005	13.40	13.47	13.39	13.47
1699	NYSE	MT	Tue, Nov 22, 2005	13.47	13.48	13.40	13.41
1698	NYSE	MT	Mon, Nov 21, 2005	13.48	13.55	13.40	13.54
1697	NYSE	MT	Fri, Nov 18, 2005	13.40	13.45	13.32	13.45
1696	NYSE	MT	Thu, Nov 17, 2005	13.47	13.52	13.33	13.33
1695	NYSE	MT	Wed, Nov 16, 2005	13.52	13.58	13.48	13.52
1694	NYSE	MT	Tue, Nov 15, 2005	13.50	13.61	13.42	13.51
1693	NYSE	MT	Mon, Nov 14, 2005	13.76	13.76	13.40	13.52
1692	NYSE	MT	Fri, Nov 11, 2005	13.82	13.82	13.68	13.70
1691	NYSE	MT	Thu, Nov 10, 2005	13.80	13.82	13.74	13.79
1690	NYSE	MT	Wed, Nov 9, 2005	13.83	13.84	13.76	13.83
1689	NYSE	MT	Tue, Nov 8, 2005	13.72	13.89	13.72	13.80
1688	NYSE	MT	Mon, Nov 7, 2005	13.89	13.90	13.75	13.80
1687	NYSE	MT	Fri, Nov 4, 2005	13.95	13.95	13.78	13.82
1686	NYSE	MT	Thu, Nov 3, 2005	13.88	13.95	13.88	13.93
1685	NYSE	MT	Wed, Nov 2, 2005	13.87	13.94	13.86	13.87
1684	NYSE	MT	Tue, Nov 1, 2005	13.85	13.95	13.85	13.91
1683	NYSE	MT	Mon, Oct 31, 2005	13.85	13.94	13.85	13.88
1682	NYSE	MT	Fri, Oct 28, 2005	13.92	13.95	13.87	13.87
1681	NYSE	MT	Thu, Oct 27, 2005	13.91	13.91	13.84	13.85
1680	NYSE	MT	Wed, Oct 26, 2005	13.91	13.93	13.75	13.88
1679	NYSE	MT	Tue, Oct 25, 2005	13.90	13.97	13.89	13.97
1678	NYSE	MT	Mon, Oct 24, 2005	13.62	13.90	13.62	13.90
1677	NYSE	MT	Fri, Oct 21, 2005	13.62	13.82	13.62	13.82
1676	NYSE	MT	Thu, Oct 20, 2005	13.63	13.66	13.63	13.64
1675	NYSE	MT	Wed, Oct 19, 2005	13.75	13.75	13.55	13.60
1674	NYSE	MT	Tue, Oct 18, 2005	13.69	13.79	13.63	13.69
1673	NYSE	MT	Mon, Oct 17, 2005	13.98	13.98	13.77	13.86
1672	NYSE	MT	Fri, Oct 14, 2005	14.05	14.05	13.90	13.90
1671	NYSE	MT	Thu, Oct 13, 2005	14.24	14.30	14.04	14.04
1670	NYSE	MT	Wed, Oct 12, 2005	14.54	14.54	14.31	14.33
1669	NYSE	MT	Tue, Oct 11, 2005	14.50	14.53	14.46	14.53
1668	NYSE	MT	Mon, Oct 10, 2005	14.52	14.60	14.45	14.49
1667	NYSE	MT	Fri, Oct 7, 2005	14.59	14.61	14.46	14.53
1666	NYSE	MT	Thu, Oct 6, 2005	14.60	14.65	14.56	14.60
1665	NYSE	MT	Wed, Oct 5, 2005	14.70	14.76	14.61	14.61
1664	NYSE	MT	Tue, Oct 4, 2005	14.64	14.76	14.54	14.59
1663	NYSE	MT	Mon, Oct 3, 2005	14.51	14.74	14.51	14.74
1662	NYSE	MT	Fri, Sep 30, 2005	14.45	14.62	14.40	14.56
1661	NYSE	MT	Thu, Sep 29, 2005	14.53	14.55	14.39	14.39
1660	NYSE	MT	Wed, Sep 28, 2005	14.23	14.48	14.23	14.48
1659	NYSE	MT	Tue, Sep 27, 2005	14.60	14.60	14.42	14.44
1658	NYSE	MT	Mon, Sep 26, 2005	14.65	14.74	14.55	14.55
1657	NYSE	MT	Fri, Sep 23, 2005	14.75	14.80	14.61	14.61
1656	NYSE	MT	Thu, Sep 22, 2005	14.74	14.79	14.65	14.68
1655	NYSE	MT	Wed, Sep 21, 2005	14.91	14.99	14.73	14.79
1654	NYSE	MT	Tue, Sep 20, 2005	14.72	14.88	14.72	14.88
1653	NYSE	MT	Mon, Sep 19, 2005	14.73	14.80	14.69	14.79
1652	NYSE	MT	Fri, Sep 16, 2005	14.82	14.82	14.71	14.73
1651	NYSE	MT	Thu, Sep 15, 2005	14.83	14.87	14.75	14.75
1650	NYSE	MT	Wed, Sep 14, 2005	14.87	14.87	14.78	14.79
1649	NYSE	MT	Tue, Sep 13, 2005	14.85	15.00	14.84	14.87
1648	NYSE	MT	Mon, Sep 12, 2005	15.00	15.00	14.65	14.81
1647	NYSE	MT	Fri, Sep 9, 2005	14.82	14.89	14.82	14.87
1646	NYSE	MT	Thu, Sep 8, 2005	15.00	15.00	14.79	14.79
1645	NYSE	MT	Wed, Sep 7, 2005	15.00	15.01	14.90	14.90
1644	NYSE	MT	Tue, Sep 6, 2005	14.85	15.01	14.85	15.01
1643	NYSE	MT	Fri, Sep 2, 2005	14.78	14.87	14.77	14.85
1642	NYSE	MT	Thu, Sep 1, 2005	14.75	14.80	14.70	14.74
1641	NYSE	MT	Wed, Aug 31, 2005	14.78	14.78	14.72	14.74
1640	NYSE	MT	Tue, Aug 30, 2005	14.77	14.78	14.71	14.72
1639	NYSE	MT	Mon, Aug 29, 2005	14.68	14.77	14.68	14.77
1638	NYSE	MT	Fri, Aug 26, 2005	14.69	14.71	14.63	14.68
1637	NYSE	MT	Thu, Aug 25, 2005	14.71	14.77	14.70	14.71
1636	NYSE	MT	Wed, Aug 24, 2005	14.75	14.75	14.71	14.72
1635	NYSE	MT	Tue, Aug 23, 2005	14.67	14.72	14.67	14.70
1634	NYSE	MT	Mon, Aug 22, 2005	14.66	14.73	14.66	14.72
1633	NYSE	MT	Fri, Aug 19, 2005	14.78	14.78	14.74	14.74
1632	NYSE	MT	Thu, Aug 18, 2005	14.72	14.85	14.70	14.74
1631	NYSE	MT	Wed, Aug 17, 2005	14.72	14.73	14.67	14.68
1630	NYSE	MT	Tue, Aug 16, 2005	14.69	14.72	14.69	14.72
1629	NYSE	MT	Mon, Aug 15, 2005	14.72	14.72	14.62	14.62
1628	NYSE	MT	Fri, Aug 12, 2005	14.65	14.75	14.65	14.71
1627	NYSE	MT	Thu, Aug 11, 2005	14.78	14.79	14.62	14.63
1626	NYSE	MT	Wed, Aug 10, 2005	14.79	14.79	14.68	14.68
1625	NYSE	MT	Tue, Aug 9, 2005	14.76	14.79	14.74	14.76
1624	NYSE	MT	Mon, Aug 8, 2005	14.78	14.88	14.70	14.76
1623	NYSE	MT	Fri, Aug 5, 2005	14.75	14.90	14.75	14.90
1622	NYSE	MT	Thu, Aug 4, 2005	14.84	14.91	14.78	14.79
1621	NYSE	MT	Wed, Aug 3, 2005	14.78	14.95	14.75	14.79
1620	NYSE	MT	Tue, Aug 2, 2005	14.78	14.78	14.76	14.78
1619	NYSE	MT	Mon, Aug 1, 2005	14.77	14.77	14.70	14.75
1618	NYSE	MT	Fri, Jul 29, 2005	14.77	14.77	14.75	14.77
1617	NYSE	MT	Thu, Jul 28, 2005	14.82	14.82	14.70	14.75
1616	NYSE	MT	Wed, Jul 27, 2005	14.75	14.83	14.73	14.83
1615	NYSE	MT	Tue, Jul 26, 2005	14.80	14.81	14.73	14.75
1614	NYSE	MT	Mon, Jul 25, 2005	14.82	14.82	14.78	14.78
1613	NYSE	MT	Fri, Jul 22, 2005	14.79	14.82	14.71	14.82
1612	NYSE	MT	Thu, Jul 21, 2005	14.82	14.82	14.79	14.79
1611	NYSE	MT	Wed, Jul 20, 2005	14.84	14.85	14.72	14.72
1610	NYSE	MT	Tue, Jul 19, 2005	14.78	14.85	14.78	14.82
1609	NYSE	MT	Mon, Jul 18, 2005	14.83	14.84	14.73	14.73
1608	NYSE	MT	Fri, Jul 15, 2005	14.77	14.85	14.75	14.76
1607	NYSE	MT	Thu, Jul 14, 2005	14.78	14.86	14.75	14.80
1606	NYSE	MT	Wed, Jul 13, 2005	14.75	14.78	14.74	14.77
1605	NYSE	MT	Tue, Jul 12, 2005	14.74	14.80	14.74	14.75
1604	NYSE	MT	Mon, Jul 11, 2005	14.79	14.79	14.72	14.79
1603	NYSE	MT	Fri, Jul 8, 2005	14.74	14.79	14.65	14.76
1602	NYSE	MT	Thu, Jul 7, 2005	14.79	14.79	14.67	14.75
1601	NYSE	MT	Wed, Jul 6, 2005	14.88	14.88	14.72	14.80
1600	NYSE	MT	Tue, Jul 5, 2005	14.99	14.99	14.84	14.88
1599	NYSE	MT	Fri, Jul 1, 2005	15.17	15.18	14.92	14.98
1598	NYSE	MT	Thu, Jun 30, 2005	15.03	15.32	15.03	15.25
1597	NYSE	MT	Wed, Jun 29, 2005	14.97	15.03	14.97	15.03
1596	NYSE	MT	Tue, Jun 28, 2005	15.00	15.03	14.98	15.00
1595	NYSE	MT	Mon, Jun 27, 2005	14.99	15.04	14.97	14.99
1594	NYSE	MT	Fri, Jun 24, 2005	14.98	14.99	14.95	14.99
1593	NYSE	MT	Thu, Jun 23, 2005	14.97	14.97	14.93	14.93
1592	NYSE	MT	Wed, Jun 22, 2005	14.90	14.93	14.86	14.90
1591	NYSE	MT	Tue, Jun 21, 2005	14.87	14.93	14.87	14.88
1590	NYSE	MT	Mon, Jun 20, 2005	14.78	14.94	14.78	14.85
1589	NYSE	MT	Fri, Jun 17, 2005	14.77	14.93	14.75	14.78
1588	NYSE	MT	Thu, Jun 16, 2005	14.75	14.88	14.68	14.85
1587	NYSE	MT	Wed, Jun 15, 2005	14.83	14.83	14.66	14.69
1586	NYSE	MT	Tue, Jun 14, 2005	14.68	14.90	14.67	14.70
1585	NYSE	MT	Mon, Jun 13, 2005	14.73	14.77	14.64	14.74
1584	NYSE	MT	Fri, Jun 10, 2005	14.63	14.73	14.63	14.73
1583	NYSE	MT	Thu, Jun 9, 2005	14.65	14.76	14.65	14.65
1582	NYSE	MT	Wed, Jun 8, 2005	14.77	14.77	14.68	14.71
1581	NYSE	MT	Tue, Jun 7, 2005	14.75	14.82	14.70	14.77
1580	NYSE	MT	Mon, Jun 6, 2005	14.74	14.78	14.73	14.76
1579	NYSE	MT	Fri, Jun 3, 2005	14.80	14.86	14.73	14.73
1578	NYSE	MT	Thu, Jun 2, 2005	14.66	14.77	14.61	14.76
1577	NYSE	MT	Wed, Jun 1, 2005	14.64	14.68	14.60	14.63
1576	NYSE	MT	Tue, May 31, 2005	14.65	14.66	14.58	14.60
1575	NYSE	MT	Fri, May 27, 2005	14.60	14.60	14.55	14.60
1574	NYSE	MT	Thu, May 26, 2005	14.58	14.61	14.50	14.50
1573	NYSE	MT	Wed, May 25, 2005	14.65	14.66	14.58	14.58
1572	NYSE	MT	Tue, May 24, 2005	14.65	14.66	14.56	14.65
1571	NYSE	MT	Mon, May 23, 2005	14.55	14.65	14.55	14.64
1570	NYSE	MT	Fri, May 20, 2005	14.64	14.64	14.54	14.54
1569	NYSE	MT	Thu, May 19, 2005	14.59	14.59	14.54	14.54
1568	NYSE	MT	Wed, May 18, 2005	14.58	14.60	14.56	14.56
1567	NYSE	MT	Tue, May 17, 2005	14.56	14.64	14.53	14.54
1566	NYSE	MT	Mon, May 16, 2005	14.59	14.63	14.59	14.63
1565	NYSE	MT	Fri, May 13, 2005	14.50	14.61	14.50	14.59
1564	NYSE	MT	Thu, May 12, 2005	14.55	14.56	14.53	14.53
1563	NYSE	MT	Wed, May 11, 2005	14.53	14.58	14.53	14.55
1562	NYSE	MT	Tue, May 10, 2005	14.48	14.50	14.44	14.47
1561	NYSE	MT	Mon, May 9, 2005	14.46	14.48	14.40	14.40
1560	NYSE	MT	Fri, May 6, 2005	14.50	14.50	14.45	14.45
1559	NYSE	MT	Thu, May 5, 2005	14.59	14.59	14.50	14.53
1558	NYSE	MT	Wed, May 4, 2005	14.66	14.66	14.50	14.60
1557	NYSE	MT	Tue, May 3, 2005	14.64	14.74	14.64	14.66
1556	NYSE	MT	Mon, May 2, 2005	14.84	14.89	14.67	14.68
1555	NYSE	MT	Fri, Apr 29, 2005	14.93	14.94	14.93	14.94
1554	NYSE	MT	Thu, Apr 28, 2005	14.73	14.95	14.73	14.93
1553	NYSE	MT	Wed, Apr 27, 2005	14.65	14.95	14.65	14.95
1552	NYSE	MT	Tue, Apr 26, 2005	14.77	14.77	14.75	14.75
1551	NYSE	MT	Mon, Apr 25, 2005	14.59	14.77	14.58	14.71
1550	NYSE	MT	Fri, Apr 22, 2005	14.44	14.59	14.44	14.58
1549	NYSE	MT	Thu, Apr 21, 2005	14.55	14.56	14.45	14.48
1548	NYSE	MT	Wed, Apr 20, 2005	14.70	14.70	14.53	14.53
1547	NYSE	MT	Tue, Apr 19, 2005	14.65	14.75	14.59	14.75
1546	NYSE	MT	Mon, Apr 18, 2005	14.66	14.66	14.61	14.61
1545	NYSE	MT	Fri, Apr 15, 2005	14.63	14.65	14.62	14.65
1544	NYSE	MT	Thu, Apr 14, 2005	14.50	14.61	14.50	14.51
1543	NYSE	MT	Wed, Apr 13, 2005	14.64	14.64	14.53	14.58
1542	NYSE	MT	Tue, Apr 12, 2005	14.50	14.54	14.43	14.53
1541	NYSE	MT	Mon, Apr 11, 2005	14.44	14.48	14.42	14.48
1540	NYSE	MT	Fri, Apr 8, 2005	14.37	14.40	14.37	14.40
1539	NYSE	MT	Thu, Apr 7, 2005	14.45	14.45	14.31	14.31
1538	NYSE	MT	Wed, Apr 6, 2005	14.44	14.50	14.40	14.42
1537	NYSE	MT	Tue, Apr 5, 2005	14.43	14.44	14.38	14.38
1536	NYSE	MT	Mon, Apr 4, 2005	14.40	14.40	14.40	14.40
1535	NYSE	MT	Fri, Apr 1, 2005	14.33	14.51	14.28	14.50
1534	NYSE	MT	Thu, Mar 31, 2005	14.06	14.26	14.06	14.26
1533	NYSE	MT	Wed, Mar 30, 2005	14.14	14.16	14.02	14.15
1532	NYSE	MT	Tue, Mar 29, 2005	14.01	14.14	14.01	14.13
1531	NYSE	MT	Mon, Mar 28, 2005	14.07	14.19	13.99	13.99
1530	NYSE	MT	Thu, Mar 24, 2005	14.00	14.05	13.96	14.03
1529	NYSE	MT	Wed, Mar 23, 2005	14.44	14.44	14.21	14.21
1528	NYSE	MT	Tue, Mar 22, 2005	14.48	14.50	14.34	14.48
1527	NYSE	MT	Mon, Mar 21, 2005	14.41	14.53	14.41	14.44
1526	NYSE	MT	Fri, Mar 18, 2005	14.54	14.54	14.42	14.42
1525	NYSE	MT	Thu, Mar 17, 2005	14.39	14.54	14.39	14.52
1524	NYSE	MT	Wed, Mar 16, 2005	14.53	14.54	14.25	14.36
1523	NYSE	MT	Tue, Mar 15, 2005	14.63	14.64	14.51	14.57
1522	NYSE	MT	Mon, Mar 14, 2005	14.82	14.82	14.53	14.57
1521	NYSE	MT	Fri, Mar 11, 2005	14.87	14.87	14.76	14.85
1520	NYSE	MT	Thu, Mar 10, 2005	14.78	15.00	14.78	14.84
1519	NYSE	MT	Wed, Mar 9, 2005	15.05	15.10	14.87	15.00
1518	NYSE	MT	Tue, Mar 8, 2005	15.18	15.18	15.06	15.09
1517	NYSE	MT	Mon, Mar 7, 2005	15.20	15.21	15.18	15.18
1516	NYSE	MT	Fri, Mar 4, 2005	15.20	15.27	15.17	15.27
1515	NYSE	MT	Thu, Mar 3, 2005	15.20	15.20	15.17	15.17
1514	NYSE	MT	Wed, Mar 2, 2005	15.22	15.22	15.14	15.21
1513	NYSE	MT	Tue, Mar 1, 2005	15.27	15.27	14.75	15.24
1512	NYSE	MT	Mon, Feb 28, 2005	15.32	15.33	15.20	15.20
1511	NYSE	MT	Fri, Feb 25, 2005	15.30	15.32	15.24	15.32
1510	NYSE	MT	Thu, Feb 24, 2005	15.15	15.45	15.15	15.45
1509	NYSE	MT	Wed, Feb 23, 2005	15.30	15.30	15.20	15.20
1508	NYSE	MT	Tue, Feb 22, 2005	15.40	15.40	15.30	15.30
1507	NYSE	MT	Fri, Feb 18, 2005	15.37	15.37	15.27	15.37
1506	NYSE	MT	Thu, Feb 17, 2005	15.46	15.64	15.37	15.37
1505	NYSE	MT	Wed, Feb 16, 2005	15.40	15.45	15.32	15.42
1504	NYSE	MT	Tue, Feb 15, 2005	15.65	15.65	15.30	15.31
1503	NYSE	MT	Mon, Feb 14, 2005	15.50	15.85	15.41	15.75
1502	NYSE	MT	Fri, Feb 11, 2005	15.50	15.51	15.40	15.51
1501	NYSE	MT	Thu, Feb 10, 2005	15.25	15.54	15.25	15.40
1500	NYSE	MT	Wed, Feb 9, 2005	15.44	15.48	15.29	15.29
1499	NYSE	MT	Tue, Feb 8, 2005	15.40	15.40	15.32	15.39
1498	NYSE	MT	Mon, Feb 7, 2005	15.35	15.41	15.24	15.41
1497	NYSE	MT	Fri, Feb 4, 2005	15.45	15.45	15.29	15.29
1496	NYSE	MT	Thu, Feb 3, 2005	15.39	15.45	15.25	15.40
1495	NYSE	MT	Wed, Feb 2, 2005	15.18	15.37	15.18	15.35
1494	NYSE	MT	Tue, Feb 1, 2005	15.40	15.40	15.15	15.23
1493	NYSE	MT	Mon, Jan 31, 2005	15.30	15.40	15.18	15.40
1492	NYSE	MT	Fri, Jan 28, 2005	15.12	15.25	15.12	15.25
1491	NYSE	MT	Thu, Jan 27, 2005	15.14	15.18	15.12	15.18
1490	NYSE	MT	Wed, Jan 26, 2005	15.20	15.20	15.02	15.06
1489	NYSE	MT	Tue, Jan 25, 2005	15.16	15.17	14.91	15.10
1488	NYSE	MT	Mon, Jan 24, 2005	15.18	15.27	15.01	15.01
1487	NYSE	MT	Fri, Jan 21, 2005	15.07	15.10	14.82	15.04
1486	NYSE	MT	Thu, Jan 20, 2005	14.90	15.02	14.90	15.00
1485	NYSE	MT	Wed, Jan 19, 2005	15.00	15.09	14.78	14.78
1484	NYSE	MT	Tue, Jan 18, 2005	14.90	14.99	14.88	14.99
1483	NYSE	MT	Fri, Jan 14, 2005	14.85	14.99	14.72	14.83
1482	NYSE	MT	Thu, Jan 13, 2005	14.99	15.00	14.91	14.95
1481	NYSE	MT	Wed, Jan 12, 2005	14.95	15.00	14.93	15.00
1480	NYSE	MT	Tue, Jan 11, 2005	14.88	14.88	14.88	14.88
1479	NYSE	MT	Mon, Jan 10, 2005	15.05	15.09	14.82	15.00
1478	NYSE	MT	Fri, Jan 7, 2005	14.90	15.10	14.84	14.90
1477	NYSE	MT	Thu, Jan 6, 2005	14.93	15.09	14.77	15.00
1476	NYSE	MT	Wed, Jan 5, 2005	15.10	15.10	14.98	15.09
1475	NYSE	MT	Tue, Jan 4, 2005	15.02	15.10	15.01	15.10
1474	NYSE	MT	Mon, Jan 3, 2005	15.06	15.10	15.03	15.10
1473	NYSE	MT	Fri, Dec 31, 2004	15.10	15.10	15.01	15.02
1472	NYSE	MT	Thu, Dec 30, 2004	15.09	15.10	15.04	15.10
1471	NYSE	MT	Wed, Dec 29, 2004	14.95	15.16	14.95	15.09
1470	NYSE	MT	Tue, Dec 28, 2004	15.10	15.20	14.90	14.95
1469	NYSE	MT	Mon, Dec 27, 2004	15.05	15.29	15.00	15.29
1468	NYSE	MT	Thu, Dec 23, 2004	15.35	15.35	14.96	15.10
1467	NYSE	MT	Wed, Dec 22, 2004	15.25	15.34	15.25	15.30
1466	NYSE	MT	Tue, Dec 21, 2004	15.29	15.35	15.12	15.14
1465	NYSE	MT	Mon, Dec 20, 2004	15.35	15.38	15.00	15.25
1464	NYSE	MT	Fri, Dec 17, 2004	15.10	15.30	15.10	15.30
1463	NYSE	MT	Thu, Dec 16, 2004	15.14	15.14	14.95	15.05
1462	NYSE	MT	Wed, Dec 15, 2004	15.16	15.16	15.05	15.10
1461	NYSE	MT	Tue, Dec 14, 2004	15.20	15.20	15.11	15.14
1460	NYSE	MT	Mon, Dec 13, 2004	15.22	15.22	15.17	15.17
1459	NYSE	MT	Fri, Dec 10, 2004	15.24	15.28	15.15	15.15
1458	NYSE	MT	Thu, Dec 9, 2004	15.29	15.29	15.15	15.15
1457	NYSE	MT	Wed, Dec 8, 2004	15.28	15.28	15.28	15.28
1456	NYSE	MT	Tue, Dec 7, 2004	15.25	15.28	15.25	15.28
1455	NYSE	MT	Mon, Dec 6, 2004	15.25	15.30	15.25	15.28
1454	NYSE	MT	Fri, Dec 3, 2004	15.29	15.30	15.20	15.25
1453	NYSE	MT	Thu, Dec 2, 2004	15.05	15.15	15.05	15.15
1452	NYSE	MT	Wed, Dec 1, 2004	15.23	15.24	15.13	15.13
1451	NYSE	MT	Tue, Nov 30, 2004	15.26	15.31	15.16	15.16
1450	NYSE	MT	Mon, Nov 29, 2004	15.34	15.34	15.25	15.25
1449	NYSE	MT	Fri, Nov 26, 2004	15.30	15.30	15.30	15.30
1448	NYSE	MT	Wed, Nov 24, 2004	15.40	15.40	15.30	15.30
1447	NYSE	MT	Tue, Nov 23, 2004	15.30	15.38	15.24	15.35
1446	NYSE	MT	Mon, Nov 22, 2004	15.05	15.07	15.03	15.07
1445	NYSE	MT	Fri, Nov 19, 2004	15.10	15.13	15.01	15.02
1444	NYSE	MT	Thu, Nov 18, 2004	15.00	15.06	14.99	15.03
1443	NYSE	MT	Wed, Nov 17, 2004	15.35	15.40	15.15	15.15
1442	NYSE	MT	Tue, Nov 16, 2004	15.07	15.30	15.07	15.30
1441	NYSE	MT	Mon, Nov 15, 2004	15.07	15.07	15.04	15.07
1440	NYSE	MT	Fri, Nov 12, 2004	15.05	15.05	15.00	15.03
1439	NYSE	MT	Thu, Nov 11, 2004	15.03	15.05	15.03	15.04
1438	NYSE	MT	Wed, Nov 10, 2004	15.20	15.20	15.00	15.10
1437	NYSE	MT	Tue, Nov 9, 2004	15.06	15.12	15.01	15.01
1436	NYSE	MT	Mon, Nov 8, 2004	15.15	15.15	15.05	15.09
1435	NYSE	MT	Fri, Nov 5, 2004	15.25	15.28	15.16	15.16
1434	NYSE	MT	Thu, Nov 4, 2004	15.50	15.51	15.25	15.40
1433	NYSE	MT	Wed, Nov 3, 2004	15.50	15.55	15.49	15.50
1432	NYSE	MT	Tue, Nov 2, 2004	15.26	15.50	15.26	15.50
1431	NYSE	MT	Mon, Nov 1, 2004	15.35	15.38	15.30	15.30
1430	NYSE	MT	Fri, Oct 29, 2004	15.18	15.25	15.18	15.25
1429	NYSE	MT	Thu, Oct 28, 2004	15.27	15.27	15.19	15.19
1428	NYSE	MT	Wed, Oct 27, 2004	15.32	15.36	15.29	15.29
1427	NYSE	MT	Tue, Oct 26, 2004	15.30	15.34	15.26	15.29
1426	NYSE	MT	Mon, Oct 25, 2004	15.28	15.33	15.21	15.21
1425	NYSE	MT	Fri, Oct 22, 2004	15.32	15.32	15.21	15.21
1424	NYSE	MT	Thu, Oct 21, 2004	15.25	15.28	15.23	15.28
1423	NYSE	MT	Wed, Oct 20, 2004	15.06	15.24	15.06	15.24
1422	NYSE	MT	Tue, Oct 19, 2004	15.08	15.21	15.07	15.12
1421	NYSE	MT	Mon, Oct 18, 2004	15.07	15.08	15.05	15.05
1420	NYSE	MT	Fri, Oct 15, 2004	15.10	15.10	15.08	15.09
1419	NYSE	MT	Thu, Oct 14, 2004	15.03	15.12	15.03	15.04
1418	NYSE	MT	Wed, Oct 13, 2004	15.10	15.10	15.04	15.04
1417	NYSE	MT	Tue, Oct 12, 2004	15.07	15.08	15.05	15.05
1416	NYSE	MT	Mon, Oct 11, 2004	15.02	15.05	15.02	15.05
1415	NYSE	MT	Fri, Oct 8, 2004	15.05	15.05	15.00	15.03
1414	NYSE	MT	Thu, Oct 7, 2004	15.06	15.09	14.99	14.99
1413	NYSE	MT	Wed, Oct 6, 2004	15.10	15.11	15.06	15.06
1412	NYSE	MT	Tue, Oct 5, 2004	15.15	15.15	15.10	15.11
1411	NYSE	MT	Mon, Oct 4, 2004	15.19	15.20	15.19	15.20
1410	NYSE	MT	Fri, Oct 1, 2004	15.19	15.19	15.15	15.19
1409	NYSE	MT	Thu, Sep 30, 2004	15.23	15.23	15.17	15.17
1408	NYSE	MT	Wed, Sep 29, 2004	15.15	15.23	15.08	15.23
1407	NYSE	MT	Tue, Sep 28, 2004	15.15	15.19	15.15	15.19
1406	NYSE	MT	Mon, Sep 27, 2004	15.24	15.25	15.15	15.15
1405	NYSE	MT	Fri, Sep 24, 2004	15.25	15.26	15.15	15.17
1404	NYSE	MT	Thu, Sep 23, 2004	15.23	15.25	15.23	15.25
1403	NYSE	MT	Wed, Sep 22, 2004	15.19	15.24	15.10	15.24
1402	NYSE	MT	Tue, Sep 21, 2004	15.15	15.20	15.10	15.11
1401	NYSE	MT	Mon, Sep 20, 2004	15.23	15.24	15.15	15.21
1400	NYSE	MT	Fri, Sep 17, 2004	15.15	15.17	15.15	15.15
1399	NYSE	MT	Thu, Sep 16, 2004	15.10	15.11	15.06	15.08
1398	NYSE	MT	Wed, Sep 15, 2004	15.24	15.24	15.09	15.17
1397	NYSE	MT	Tue, Sep 14, 2004	15.17	15.24	15.10	15.24
1396	NYSE	MT	Mon, Sep 13, 2004	15.07	15.13	15.07	15.12
1395	NYSE	MT	Fri, Sep 10, 2004	15.07	15.08	15.05	15.07
1394	NYSE	MT	Thu, Sep 9, 2004	15.08	15.08	15.08	15.08
1393	NYSE	MT	Wed, Sep 8, 2004	15.10	15.10	14.98	15.05
1392	NYSE	MT	Tue, Sep 7, 2004	15.30	15.30	15.19	15.19
1391	NYSE	MT	Fri, Sep 3, 2004	15.26	15.26	15.20	15.25
1390	NYSE	MT	Thu, Sep 2, 2004	15.10	15.30	15.10	15.29
1389	NYSE	MT	Wed, Sep 1, 2004	15.04	15.13	15.00	15.13
1388	NYSE	MT	Tue, Aug 31, 2004	15.00	15.02	14.99	15.01
1387	NYSE	MT	Mon, Aug 30, 2004	15.05	15.05	15.00	15.03
1386	NYSE	MT	Fri, Aug 27, 2004	15.05	15.05	15.01	15.02
1385	NYSE	MT	Thu, Aug 26, 2004	14.91	14.99	14.91	14.97
1384	NYSE	MT	Wed, Aug 25, 2004	15.04	15.11	14.95	14.95
1383	NYSE	MT	Tue, Aug 24, 2004	15.10	15.14	14.90	15.14
1382	NYSE	MT	Mon, Aug 23, 2004	15.00	15.10	15.00	15.10
1381	NYSE	MT	Fri, Aug 20, 2004	15.05	15.15	15.00	15.00
1380	NYSE	MT	Thu, Aug 19, 2004	15.00	15.02	14.91	15.01
1379	NYSE	MT	Wed, Aug 18, 2004	15.05	15.05	14.91	15.02
1378	NYSE	MT	Tue, Aug 17, 2004	14.98	15.20	14.97	15.05
1377	NYSE	MT	Mon, Aug 16, 2004	14.92	15.01	14.92	15.00
1376	NYSE	MT	Fri, Aug 13, 2004	15.00	15.00	14.85	14.98
1375	NYSE	MT	Thu, Aug 12, 2004	14.81	15.00	14.80	14.90
1374	NYSE	MT	Wed, Aug 11, 2004	14.80	14.81	14.80	14.81
1373	NYSE	MT	Tue, Aug 10, 2004	14.82	14.83	14.79	14.83
1372	NYSE	MT	Mon, Aug 9, 2004	14.80	14.89	14.80	14.81
1371	NYSE	MT	Fri, Aug 6, 2004	14.72	14.85	14.72	14.85
1370	NYSE	MT	Thu, Aug 5, 2004	14.65	14.68	14.65	14.68
1369	NYSE	MT	Wed, Aug 4, 2004	14.75	14.75	14.67	14.67
1368	NYSE	MT	Tue, Aug 3, 2004	14.66	14.71	14.66	14.71
1367	NYSE	MT	Mon, Aug 2, 2004	14.75	14.78	14.65	14.66
1366	NYSE	MT	Fri, Jul 30, 2004	14.70	14.72	14.70	14.72
1365	NYSE	MT	Thu, Jul 29, 2004	14.70	14.71	14.70	14.71
1364	NYSE	MT	Wed, Jul 28, 2004	14.70	14.70	14.65	14.65
1363	NYSE	MT	Tue, Jul 27, 2004	14.77	14.79	14.64	14.65
1362	NYSE	MT	Mon, Jul 26, 2004	14.71	14.71	14.70	14.70
1361	NYSE	MT	Fri, Jul 23, 2004	14.52	14.75	14.52	14.71
1360	NYSE	MT	Thu, Jul 22, 2004	14.42	14.55	14.40	14.55
1359	NYSE	MT	Wed, Jul 21, 2004	14.55	14.60	14.45	14.45
1358	NYSE	MT	Tue, Jul 20, 2004	14.60	14.62	14.50	14.60
1357	NYSE	MT	Mon, Jul 19, 2004	14.55	14.80	14.55	14.68
1356	NYSE	MT	Fri, Jul 16, 2004	14.70	14.73	14.47	14.47
1355	NYSE	MT	Thu, Jul 15, 2004	14.55	14.65	14.55	14.65
1354	NYSE	MT	Wed, Jul 14, 2004	14.57	14.64	14.51	14.51
1353	NYSE	MT	Tue, Jul 13, 2004	14.50	14.65	14.40	14.61
1352	NYSE	MT	Mon, Jul 12, 2004	14.35	14.58	14.31	14.58
1351	NYSE	MT	Fri, Jul 9, 2004	14.26	14.31	14.22	14.31
1350	NYSE	MT	Thu, Jul 8, 2004	14.28	14.28	14.25	14.25
1349	NYSE	MT	Wed, Jul 7, 2004	14.29	14.35	14.27	14.27
1348	NYSE	MT	Tue, Jul 6, 2004	14.40	14.41	14.35	14.40
1347	NYSE	MT	Fri, Jul 2, 2004	14.27	14.48	14.27	14.48
1346	NYSE	MT	Thu, Jul 1, 2004	14.20	14.28	14.15	14.28
1345	NYSE	MT	Wed, Jun 30, 2004	14.15	14.16	14.15	14.16
1344	NYSE	MT	Tue, Jun 29, 2004	14.05	14.16	13.99	14.10
1343	NYSE	MT	Mon, Jun 28, 2004	14.18	14.18	13.90	14.05
1342	NYSE	MT	Fri, Jun 25, 2004	13.99	14.18	13.99	14.18
1341	NYSE	MT	Thu, Jun 24, 2004	14.20	14.20	14.00	14.09
1340	NYSE	MT	Wed, Jun 23, 2004	14.10	14.15	14.00	14.15
1339	NYSE	MT	Tue, Jun 22, 2004	14.15	14.15	14.05	14.05
1338	NYSE	MT	Mon, Jun 21, 2004	14.14	14.15	14.09	14.15
1337	NYSE	MT	Fri, Jun 18, 2004	14.05	14.16	14.05	14.16
1336	NYSE	MT	Thu, Jun 17, 2004	14.16	14.16	13.94	14.03
1335	NYSE	MT	Wed, Jun 16, 2004	13.86	14.16	13.86	14.16
1334	NYSE	MT	Tue, Jun 15, 2004	13.90	13.99	13.86	13.95
1333	NYSE	MT	Mon, Jun 14, 2004	13.90	13.90	13.85	13.85
1332	NYSE	MT	Thu, Jun 10, 2004	13.92	13.95	13.86	13.95
1331	NYSE	MT	Wed, Jun 9, 2004	13.95	13.95	13.90	13.90
1330	NYSE	MT	Tue, Jun 8, 2004	13.90	14.00	13.90	13.90
1329	NYSE	MT	Mon, Jun 7, 2004	14.10	14.10	13.85	13.90
1328	NYSE	MT	Fri, Jun 4, 2004	14.04	14.20	14.04	14.10
1327	NYSE	MT	Thu, Jun 3, 2004	14.10	14.24	14.10	14.23
1326	NYSE	MT	Wed, Jun 2, 2004	14.10	14.20	14.07	14.10
1325	NYSE	MT	Tue, Jun 1, 2004	14.24	14.24	14.20	14.20
1324	NYSE	MT	Fri, May 28, 2004	14.05	14.20	14.05	14.11
1323	NYSE	MT	Thu, May 27, 2004	14.10	14.15	14.05	14.14
1322	NYSE	MT	Wed, May 26, 2004	13.89	14.12	13.89	14.00
1321	NYSE	MT	Tue, May 25, 2004	13.99	13.99	13.87	13.90
1320	NYSE	MT	Mon, May 24, 2004	13.75	13.95	13.75	13.95
1319	NYSE	MT	Fri, May 21, 2004	13.84	13.89	13.75	13.88
1318	NYSE	MT	Thu, May 20, 2004	13.85	13.89	13.75	13.89
1317	NYSE	MT	Wed, May 19, 2004	13.80	13.89	13.70	13.82
1316	NYSE	MT	Tue, May 18, 2004	13.55	13.79	13.45	13.72
1315	NYSE	MT	Mon, May 17, 2004	13.46	13.53	13.45	13.52
1314	NYSE	MT	Fri, May 14, 2004	13.55	13.55	13.40	13.46
1313	NYSE	MT	Thu, May 13, 2004	13.55	13.62	13.51	13.51
1312	NYSE	MT	Wed, May 12, 2004	13.61	13.65	13.56	13.59
1311	NYSE	MT	Tue, May 11, 2004	14.05	14.05	13.65	13.71
1310	NYSE	MT	Mon, May 10, 2004	14.05	14.15	13.95	13.95
1309	NYSE	MT	Fri, May 7, 2004	14.15	14.15	13.95	13.95
1308	NYSE	MT	Thu, May 6, 2004	14.18	14.40	14.18	14.22
1307	NYSE	MT	Wed, May 5, 2004	14.14	14.24	14.14	14.18
1306	NYSE	MT	Tue, May 4, 2004	14.05	14.28	14.00	14.24
1305	NYSE	MT	Mon, May 3, 2004	13.95	14.13	13.95	14.13
1304	NYSE	MT	Fri, Apr 30, 2004	14.10	14.18	14.04	14.15
1303	NYSE	MT	Thu, Apr 29, 2004	14.05	14.10	14.03	14.10
1302	NYSE	MT	Wed, Apr 28, 2004	14.10	14.18	14.05	14.06
1301	NYSE	MT	Tue, Apr 27, 2004	14.40	14.40	14.05	14.05
1300	NYSE	MT	Mon, Apr 26, 2004	14.30	14.42	14.26	14.42
1299	NYSE	MT	Fri, Apr 23, 2004	14.45	14.45	14.28	14.30
1298	NYSE	MT	Thu, Apr 22, 2004	14.11	14.53	14.10	14.45
1297	NYSE	MT	Wed, Apr 21, 2004	14.10	14.15	14.05	14.13
1296	NYSE	MT	Tue, Apr 20, 2004	14.22	14.60	14.22	14.24
1295	NYSE	MT	Mon, Apr 19, 2004	14.33	14.48	14.21	14.30
1294	NYSE	MT	Fri, Apr 16, 2004	14.30	14.35	14.20	14.30
1293	NYSE	MT	Thu, Apr 15, 2004	14.21	14.34	14.21	14.22
1292	NYSE	MT	Wed, Apr 14, 2004	14.15	14.32	14.15	14.32
1291	NYSE	MT	Tue, Apr 13, 2004	14.35	14.35	14.20	14.23
1290	NYSE	MT	Mon, Apr 12, 2004	14.35	14.43	14.35	14.38
1289	NYSE	MT	Thu, Apr 8, 2004	14.30	14.45	14.30	14.40
1288	NYSE	MT	Wed, Apr 7, 2004	14.20	14.37	14.20	14.37
1287	NYSE	MT	Tue, Apr 6, 2004	14.61	14.61	14.15	14.29
1286	NYSE	MT	Mon, Apr 5, 2004	15.55	15.55	14.76	14.76
1285	NYSE	MT	Fri, Apr 2, 2004	15.57	15.60	15.55	15.55
1284	NYSE	MT	Thu, Apr 1, 2004	15.60	15.62	15.60	15.62
1283	NYSE	MT	Wed, Mar 31, 2004	15.65	15.66	15.59	15.60
1282	NYSE	MT	Tue, Mar 30, 2004	15.66	15.67	15.65	15.66
1281	NYSE	MT	Mon, Mar 29, 2004	15.62	15.66	15.58	15.65
1280	NYSE	MT	Fri, Mar 26, 2004	15.44	15.61	15.44	15.61
1279	NYSE	MT	Thu, Mar 25, 2004	15.45	15.50	15.45	15.46
1278	NYSE	MT	Wed, Mar 24, 2004	15.45	15.51	15.45	15.45
1277	NYSE	MT	Tue, Mar 23, 2004	15.45	15.54	15.45	15.54
1276	NYSE	MT	Mon, Mar 22, 2004	15.42	15.58	15.42	15.51
1275	NYSE	MT	Fri, Mar 19, 2004	15.67	15.67	15.45	15.48
1274	NYSE	MT	Thu, Mar 18, 2004	15.77	15.77	15.69	15.70
1273	NYSE	MT	Wed, Mar 17, 2004	15.70	15.81	15.65	15.77
1272	NYSE	MT	Tue, Mar 16, 2004	15.60	15.70	15.58	15.70
1271	NYSE	MT	Mon, Mar 15, 2004	15.55	15.57	15.50	15.55
1270	NYSE	MT	Fri, Mar 12, 2004	15.55	15.55	15.51	15.55
1269	NYSE	MT	Thu, Mar 11, 2004	15.55	15.63	15.55	15.55
1268	NYSE	MT	Wed, Mar 10, 2004	15.60	15.60	15.50	15.55
1267	NYSE	MT	Tue, Mar 9, 2004	15.45	15.65	15.45	15.65
1266	NYSE	MT	Mon, Mar 8, 2004	15.38	15.56	15.38	15.56
1265	NYSE	MT	Fri, Mar 5, 2004	15.25	15.52	15.25	15.40
1264	NYSE	MT	Thu, Mar 4, 2004	15.30	15.30	15.25	15.25
1263	NYSE	MT	Wed, Mar 3, 2004	15.30	15.40	15.30	15.39
1262	NYSE	MT	Tue, Mar 2, 2004	15.33	15.35	15.22	15.28
1261	NYSE	MT	Mon, Mar 1, 2004	15.23	15.32	15.23	15.32
1260	NYSE	MT	Fri, Feb 27, 2004	15.11	15.20	15.11	15.20
1259	NYSE	MT	Thu, Feb 26, 2004	15.25	15.25	15.20	15.21
1258	NYSE	MT	Wed, Feb 25, 2004	15.12	15.25	15.12	15.25
1257	NYSE	MT	Tue, Feb 24, 2004	15.18	15.25	15.12	15.12
1256	NYSE	MT	Mon, Feb 23, 2004	15.20	15.24	15.15	15.24
1255	NYSE	MT	Fri, Feb 20, 2004	15.30	15.30	15.20	15.20
1254	NYSE	MT	Thu, Feb 19, 2004	15.27	15.35	15.27	15.35
1253	NYSE	MT	Wed, Feb 18, 2004	15.30	15.39	15.29	15.29
1252	NYSE	MT	Tue, Feb 17, 2004	15.34	15.34	15.18	15.24
1251	NYSE	MT	Fri, Feb 13, 2004	15.20	15.34	15.20	15.30
1250	NYSE	MT	Thu, Feb 12, 2004	15.25	15.30	15.25	15.25
1249	NYSE	MT	Wed, Feb 11, 2004	15.25	15.30	15.25	15.30
1248	NYSE	MT	Tue, Feb 10, 2004	15.25	15.29	15.16	15.16
1247	NYSE	MT	Mon, Feb 9, 2004	15.16	15.27	15.16	15.27
1246	NYSE	MT	Fri, Feb 6, 2004	15.17	15.24	15.17	15.17
1245	NYSE	MT	Thu, Feb 5, 2004	15.30	15.30	15.22	15.22
1244	NYSE	MT	Wed, Feb 4, 2004	15.25	15.25	15.22	15.22
1243	NYSE	MT	Tue, Feb 3, 2004	15.13	15.30	15.13	15.30
1242	NYSE	MT	Mon, Feb 2, 2004	15.29	15.29	15.11	15.16
1241	NYSE	MT	Fri, Jan 30, 2004	15.18	15.29	15.18	15.29
1240	NYSE	MT	Thu, Jan 29, 2004	15.24	15.28	15.16	15.28
1239	NYSE	MT	Wed, Jan 28, 2004	15.30	15.30	15.20	15.24
1238	NYSE	MT	Tue, Jan 27, 2004	15.30	15.30	15.15	15.16
1237	NYSE	MT	Mon, Jan 26, 2004	15.30	15.30	15.30	15.30
1236	NYSE	MT	Fri, Jan 23, 2004	15.25	15.30	15.25	15.30
1235	NYSE	MT	Thu, Jan 22, 2004	15.20	15.28	15.20	15.23
1234	NYSE	MT	Wed, Jan 21, 2004	15.35	15.35	15.15	15.22
1233	NYSE	MT	Tue, Jan 20, 2004	15.36	15.40	15.31	15.31
1232	NYSE	MT	Fri, Jan 16, 2004	15.30	15.39	15.27	15.35
1231	NYSE	MT	Thu, Jan 15, 2004	15.29	15.41	15.25	15.40
1230	NYSE	MT	Wed, Jan 14, 2004	15.40	15.40	15.22	15.29
1229	NYSE	MT	Tue, Jan 13, 2004	15.50	15.54	15.30	15.30
1228	NYSE	MT	Mon, Jan 12, 2004	15.45	15.50	15.40	15.50
1227	NYSE	MT	Fri, Jan 9, 2004	15.29	15.45	15.29	15.40
1226	NYSE	MT	Thu, Jan 8, 2004	14.96	15.25	14.96	15.23
1225	NYSE	MT	Wed, Jan 7, 2004	15.15	15.15	14.95	14.95
1224	NYSE	MT	Tue, Jan 6, 2004	15.00	15.25	15.00	15.15
1223	NYSE	MT	Mon, Jan 5, 2004	15.19	15.20	15.05	15.06
1222	NYSE	MT	Fri, Jan 2, 2004	15.09	15.12	15.00	15.00
1221	NYSE	MT	Wed, Dec 31, 2003	15.10	15.29	15.10	15.29
1220	NYSE	MT	Tue, Dec 30, 2003	15.10	15.18	15.08	15.09
1219	NYSE	MT	Mon, Dec 29, 2003	15.25	15.29	15.20	15.20
1218	NYSE	MT	Fri, Dec 26, 2003	15.29	15.40	15.19	15.20
1217	NYSE	MT	Wed, Dec 24, 2003	15.20	15.25	15.10	15.25
1216	NYSE	MT	Tue, Dec 23, 2003	15.10	15.25	15.10	15.25
1215	NYSE	MT	Mon, Dec 22, 2003	15.20	15.33	15.20	15.20
1214	NYSE	MT	Fri, Dec 19, 2003	14.90	15.10	14.90	15.10
1213	NYSE	MT	Thu, Dec 18, 2003	15.00	15.00	14.91	15.00
1212	NYSE	MT	Wed, Dec 17, 2003	14.95	15.00	14.88	15.00
1211	NYSE	MT	Tue, Dec 16, 2003	14.82	15.07	14.82	14.99
1210	NYSE	MT	Mon, Dec 15, 2003	14.90	14.90	14.88	14.90
1209	NYSE	MT	Fri, Dec 12, 2003	14.85	15.05	14.85	14.87
1208	NYSE	MT	Thu, Dec 11, 2003	14.75	14.91	14.75	14.90
1207	NYSE	MT	Wed, Dec 10, 2003	14.93	14.93	14.80	14.80
1206	NYSE	MT	Tue, Dec 9, 2003	14.94	14.94	14.90	14.90
1205	NYSE	MT	Mon, Dec 8, 2003	14.86	14.86	14.86	14.86
1204	NYSE	MT	Fri, Dec 5, 2003	14.92	15.00	14.86	14.86
1203	NYSE	MT	Thu, Dec 4, 2003	14.99	15.00	14.93	14.93
1202	NYSE	MT	Wed, Dec 3, 2003	14.95	15.00	14.95	15.00
1201	NYSE	MT	Tue, Dec 2, 2003	14.80	14.97	14.80	14.94
1200	NYSE	MT	Mon, Dec 1, 2003	14.95	14.97	14.80	14.90
1199	NYSE	MT	Fri, Nov 28, 2003	14.95	14.96	14.95	14.95
1198	NYSE	MT	Wed, Nov 26, 2003	14.99	14.99	14.95	14.95
1197	NYSE	MT	Tue, Nov 25, 2003	14.90	14.99	14.90	14.99
1196	NYSE	MT	Mon, Nov 24, 2003	14.89	14.95	14.89	14.92
1195	NYSE	MT	Fri, Nov 21, 2003	14.88	14.91	14.88	14.90
1194	NYSE	MT	Thu, Nov 20, 2003	14.97	15.00	14.91	14.91
1193	NYSE	MT	Wed, Nov 19, 2003	14.87	14.95	14.80	14.90
1192	NYSE	MT	Tue, Nov 18, 2003	14.80	15.00	14.73	14.87
1191	NYSE	MT	Mon, Nov 17, 2003	14.80	14.90	14.74	14.79
1190	NYSE	MT	Fri, Nov 14, 2003	14.85	14.89	14.80	14.85
1189	NYSE	MT	Thu, Nov 13, 2003	14.74	14.85	14.74	14.85
1188	NYSE	MT	Wed, Nov 12, 2003	14.80	14.90	14.74	14.74
1187	NYSE	MT	Tue, Nov 11, 2003	14.80	14.81	14.75	14.80
1186	NYSE	MT	Mon, Nov 10, 2003	14.76	14.89	14.75	14.76
1185	NYSE	MT	Fri, Nov 7, 2003	14.75	14.77	14.74	14.75
1184	NYSE	MT	Thu, Nov 6, 2003	14.80	14.80	14.71	14.78
1183	NYSE	MT	Wed, Nov 5, 2003	14.70	14.80	14.70	14.80
1182	NYSE	MT	Tue, Nov 4, 2003	14.65	14.75	14.65	14.75
1181	NYSE	MT	Mon, Nov 3, 2003	14.65	14.66	14.64	14.66
1180	NYSE	MT	Fri, Oct 31, 2003	14.66	14.70	14.59	14.59
1179	NYSE	MT	Thu, Oct 30, 2003	14.65	14.69	14.63	14.63
1178	NYSE	MT	Wed, Oct 29, 2003	14.60	14.65	14.59	14.62
1177	NYSE	MT	Tue, Oct 28, 2003	14.43	14.55	14.42	14.55
1176	NYSE	MT	Mon, Oct 27, 2003	14.35	14.41	14.35	14.39
1175	NYSE	MT	Fri, Oct 24, 2003	14.28	14.33	14.24	14.33
1174	NYSE	MT	Thu, Oct 23, 2003	14.35	14.38	14.26	14.30
1173	NYSE	MT	Wed, Oct 22, 2003	14.29	14.34	14.28	14.34
1172	NYSE	MT	Tue, Oct 21, 2003	14.40	14.41	14.20	14.28
1171	NYSE	MT	Mon, Oct 20, 2003	14.30	14.37	14.30	14.35
1170	NYSE	MT	Fri, Oct 17, 2003	14.25	14.30	14.25	14.30
1169	NYSE	MT	Thu, Oct 16, 2003	14.45	14.45	14.30	14.30
1168	NYSE	MT	Wed, Oct 15, 2003	14.40	14.45	14.30	14.41
1167	NYSE	MT	Tue, Oct 14, 2003	14.49	14.55	14.49	14.50
1166	NYSE	MT	Mon, Oct 13, 2003	14.20	14.45	14.20	14.45
1165	NYSE	MT	Fri, Oct 10, 2003	14.30	14.35	14.30	14.35
1164	NYSE	MT	Thu, Oct 9, 2003	14.31	14.31	14.29	14.29
1163	NYSE	MT	Wed, Oct 8, 2003	14.28	14.31	14.20	14.30
1162	NYSE	MT	Tue, Oct 7, 2003	14.30	14.31	14.20	14.27
1161	NYSE	MT	Mon, Oct 6, 2003	14.25	14.30	14.22	14.30
1160	NYSE	MT	Fri, Oct 3, 2003	14.25	14.35	14.13	14.25
1159	NYSE	MT	Thu, Oct 2, 2003	14.45	14.50	14.34	14.34
1158	NYSE	MT	Wed, Oct 1, 2003	14.35	14.45	14.33	14.40
1157	NYSE	MT	Tue, Sep 30, 2003	14.19	14.30	14.19	14.30
1156	NYSE	MT	Mon, Sep 29, 2003	14.20	14.29	14.20	14.29
1155	NYSE	MT	Fri, Sep 26, 2003	14.13	14.20	14.09	14.20
1154	NYSE	MT	Thu, Sep 25, 2003	14.10	14.12	14.01	14.12
1153	NYSE	MT	Wed, Sep 24, 2003	14.09	14.10	14.00	14.10
1152	NYSE	MT	Tue, Sep 23, 2003	14.08	14.10	14.05	14.07
1151	NYSE	MT	Mon, Sep 22, 2003	14.05	14.08	14.05	14.08
1150	NYSE	MT	Fri, Sep 19, 2003	14.00	14.07	14.00	14.04
1149	NYSE	MT	Thu, Sep 18, 2003	13.90	14.05	13.90	13.94
1148	NYSE	MT	Wed, Sep 17, 2003	13.99	13.99	13.90	13.90
1147	NYSE	MT	Tue, Sep 16, 2003	13.89	13.96	13.89	13.96
1146	NYSE	MT	Mon, Sep 15, 2003	13.80	13.89	13.75	13.89
1145	NYSE	MT	Fri, Sep 12, 2003	13.75	13.79	13.75	13.79
1144	NYSE	MT	Thu, Sep 11, 2003	13.66	13.71	13.61	13.71
1143	NYSE	MT	Wed, Sep 10, 2003	13.71	13.71	13.58	13.58
1142	NYSE	MT	Tue, Sep 9, 2003	13.75	13.87	13.61	13.70
1141	NYSE	MT	Mon, Sep 8, 2003	13.78	13.87	13.77	13.77
1140	NYSE	MT	Fri, Sep 5, 2003	13.60	13.79	13.51	13.79
1139	NYSE	MT	Thu, Sep 4, 2003	13.52	13.59	13.50	13.52
1138	NYSE	MT	Wed, Sep 3, 2003	13.46	13.60	13.40	13.60
1137	NYSE	MT	Tue, Sep 2, 2003	13.60	13.60	13.50	13.55
1136	NYSE	MT	Fri, Aug 29, 2003	13.64	13.64	13.52	13.60
1135	NYSE	MT	Thu, Aug 28, 2003	13.67	13.70	13.50	13.59
1134	NYSE	MT	Wed, Aug 27, 2003	13.64	13.66	13.56	13.61
1133	NYSE	MT	Tue, Aug 26, 2003	13.73	13.73	13.57	13.70
1132	NYSE	MT	Mon, Aug 25, 2003	13.75	13.75	13.62	13.73
1131	NYSE	MT	Fri, Aug 22, 2003	13.67	13.69	13.58	13.69
1130	NYSE	MT	Thu, Aug 21, 2003	13.76	13.76	13.70	13.70
1129	NYSE	MT	Wed, Aug 20, 2003	13.70	13.70	13.70	13.70
1128	NYSE	MT	Tue, Aug 19, 2003	13.70	13.91	13.62	13.70
1127	NYSE	MT	Mon, Aug 18, 2003	13.88	13.88	13.70	13.75
1126	NYSE	MT	Fri, Aug 15, 2003	13.88	13.88	13.88	13.88
1125	NYSE	MT	Thu, Aug 14, 2003	13.90	13.90	13.75	13.84
1124	NYSE	MT	Wed, Aug 13, 2003	13.84	13.93	13.82	13.82
1123	NYSE	MT	Tue, Aug 12, 2003	13.82	13.84	13.72	13.84
1122	NYSE	MT	Mon, Aug 11, 2003	13.94	13.94	13.72	13.80
1121	NYSE	MT	Fri, Aug 8, 2003	13.75	13.94	13.72	13.94
1120	NYSE	MT	Thu, Aug 7, 2003	13.63	13.84	13.63	13.84
1119	NYSE	MT	Wed, Aug 6, 2003	13.70	13.80	13.70	13.71
1118	NYSE	MT	Tue, Aug 5, 2003	13.65	13.80	13.65	13.70
1117	NYSE	MT	Mon, Aug 4, 2003	13.62	13.64	13.51	13.56
1116	NYSE	MT	Fri, Aug 1, 2003	13.60	13.65	13.52	13.61
1115	NYSE	MT	Thu, Jul 31, 2003	13.73	13.75	13.55	13.55
1114	NYSE	MT	Wed, Jul 30, 2003	13.74	13.74	13.65	13.73
1113	NYSE	MT	Tue, Jul 29, 2003	13.85	13.87	13.60	13.70
1112	NYSE	MT	Mon, Jul 28, 2003	14.00	14.00	13.75	13.85
1111	NYSE	MT	Fri, Jul 25, 2003	14.02	14.09	13.95	14.05
1110	NYSE	MT	Thu, Jul 24, 2003	14.15	14.15	14.00	14.02
1109	NYSE	MT	Wed, Jul 23, 2003	14.02	14.13	13.97	14.07
1108	NYSE	MT	Tue, Jul 22, 2003	14.00	14.10	13.81	13.99
1107	NYSE	MT	Mon, Jul 21, 2003	14.09	14.20	14.01	14.01
1106	NYSE	MT	Fri, Jul 18, 2003	14.13	14.19	14.13	14.19
1105	NYSE	MT	Thu, Jul 17, 2003	14.40	14.41	14.15	14.15
1104	NYSE	MT	Wed, Jul 16, 2003	15.00	15.00	14.13	14.33
1103	NYSE	MT	Tue, Jul 15, 2003	15.03	15.25	14.90	14.92
1102	NYSE	MT	Mon, Jul 14, 2003	15.09	15.17	15.00	15.15
1101	NYSE	MT	Fri, Jul 11, 2003	15.01	15.05	15.00	15.05
1100	NYSE	MT	Thu, Jul 10, 2003	15.21	15.21	15.01	15.01
1099	NYSE	MT	Wed, Jul 9, 2003	15.34	15.34	15.22	15.22
1098	NYSE	MT	Tue, Jul 8, 2003	15.29	15.33	15.24	15.32
1097	NYSE	MT	Mon, Jul 7, 2003	15.28	15.29	15.22	15.23
1096	NYSE	MT	Thu, Jul 3, 2003	15.58	15.58	15.30	15.30
1095	NYSE	MT	Wed, Jul 2, 2003	15.26	15.58	15.21	15.55
1094	NYSE	MT	Tue, Jul 1, 2003	15.26	15.26	15.23	15.25
1093	NYSE	MT	Mon, Jun 30, 2003	15.24	15.29	15.24	15.29
1092	NYSE	MT	Fri, Jun 27, 2003	15.25	15.29	15.23	15.23
1091	NYSE	MT	Thu, Jun 26, 2003	15.27	15.27	15.24	15.25
1090	NYSE	MT	Wed, Jun 25, 2003	15.30	15.30	15.24	15.24
1089	NYSE	MT	Tue, Jun 24, 2003	15.33	15.33	15.23	15.24
1088	NYSE	MT	Mon, Jun 23, 2003	15.38	15.38	15.26	15.30
1087	NYSE	MT	Fri, Jun 20, 2003	15.24	15.38	15.24	15.38
1086	NYSE	MT	Thu, Jun 19, 2003	15.37	15.37	15.24	15.24
1085	NYSE	MT	Wed, Jun 18, 2003	15.35	15.39	15.26	15.36
1084	NYSE	MT	Tue, Jun 17, 2003	15.25	15.45	15.25	15.25
1083	NYSE	MT	Mon, Jun 16, 2003	15.40	15.40	15.25	15.39
1082	NYSE	MT	Fri, Jun 13, 2003	15.45	15.45	15.26	15.28
1081	NYSE	MT	Thu, Jun 12, 2003	15.40	15.45	15.25	15.40
1080	NYSE	MT	Wed, Jun 11, 2003	15.35	15.35	15.21	15.31
1079	NYSE	MT	Tue, Jun 10, 2003	15.40	15.50	15.30	15.30
1078	NYSE	MT	Mon, Jun 9, 2003	15.19	15.50	15.19	15.30
1077	NYSE	MT	Fri, Jun 6, 2003	15.12	15.18	15.09	15.18
1076	NYSE	MT	Thu, Jun 5, 2003	15.19	15.19	15.05	15.05
1075	NYSE	MT	Wed, Jun 4, 2003	15.19	15.21	15.12	15.19
1074	NYSE	MT	Tue, Jun 3, 2003	15.19	15.19	15.12	15.12
1073	NYSE	MT	Mon, Jun 2, 2003	15.10	15.19	15.10	15.12
1072	NYSE	MT	Fri, May 30, 2003	15.01	15.09	15.01	15.09
1071	NYSE	MT	Thu, May 29, 2003	15.06	15.09	14.99	15.02
1070	NYSE	MT	Wed, May 28, 2003	15.05	15.08	14.94	15.01
1069	NYSE	MT	Tue, May 27, 2003	15.03	15.05	14.95	15.05
1068	NYSE	MT	Fri, May 23, 2003	14.98	15.04	14.98	15.03
1067	NYSE	MT	Thu, May 22, 2003	14.97	15.04	14.90	14.93
1066	NYSE	MT	Wed, May 21, 2003	14.91	14.98	14.90	14.95
1065	NYSE	MT	Tue, May 20, 2003	14.93	14.97	14.88	14.91
1064	NYSE	MT	Mon, May 19, 2003	14.89	14.95	14.84	14.94
1063	NYSE	MT	Fri, May 16, 2003	14.77	14.90	14.77	14.88
1062	NYSE	MT	Thu, May 15, 2003	14.60	14.77	14.60	14.77
1061	NYSE	MT	Wed, May 14, 2003	14.48	14.80	14.45	14.80
1060	NYSE	MT	Tue, May 13, 2003	14.40	14.48	14.40	14.48
1059	NYSE	MT	Mon, May 12, 2003	14.27	14.41	14.21	14.26
1058	NYSE	MT	Fri, May 9, 2003	14.29	14.29	14.15	14.18
1057	NYSE	MT	Thu, May 8, 2003	14.13	14.27	14.13	14.26
1056	NYSE	MT	Wed, May 7, 2003	14.20	14.25	14.13	14.18
1055	NYSE	MT	Tue, May 6, 2003	14.18	14.25	14.14	14.22
1054	NYSE	MT	Mon, May 5, 2003	14.18	14.18	14.15	14.16
1053	NYSE	MT	Fri, May 2, 2003	14.17	14.18	14.15	14.18
1052	NYSE	MT	Thu, May 1, 2003	14.05	14.19	14.05	14.15
1051	NYSE	MT	Wed, Apr 30, 2003	14.17	14.18	14.10	14.18
1050	NYSE	MT	Tue, Apr 29, 2003	14.09	14.15	14.00	14.15
1049	NYSE	MT	Mon, Apr 28, 2003	14.07	14.14	14.00	14.00
1048	NYSE	MT	Fri, Apr 25, 2003	14.02	14.07	14.02	14.07
1047	NYSE	MT	Thu, Apr 24, 2003	14.10	14.10	13.90	13.99
1046	NYSE	MT	Wed, Apr 23, 2003	14.17	14.17	14.03	14.04
1045	NYSE	MT	Tue, Apr 22, 2003	14.13	14.20	14.06	14.15
1044	NYSE	MT	Mon, Apr 21, 2003	13.99	14.11	13.96	14.11
1043	NYSE	MT	Thu, Apr 17, 2003	13.90	14.01	13.90	14.01
1042	NYSE	MT	Wed, Apr 16, 2003	13.98	13.98	13.80	13.80
1041	NYSE	MT	Tue, Apr 15, 2003	13.98	13.98	13.90	13.95
1040	NYSE	MT	Mon, Apr 14, 2003	13.85	13.92	13.85	13.92
1039	NYSE	MT	Fri, Apr 11, 2003	13.90	13.92	13.80	13.92
1038	NYSE	MT	Thu, Apr 10, 2003	13.83	13.90	13.77	13.90
1037	NYSE	MT	Wed, Apr 9, 2003	13.89	13.89	13.89	13.89
1036	NYSE	MT	Tue, Apr 8, 2003	13.93	13.94	13.80	13.84
1035	NYSE	MT	Mon, Apr 7, 2003	13.93	13.94	13.83	13.92
1034	NYSE	MT	Fri, Apr 4, 2003	14.01	14.01	13.94	13.94
1033	NYSE	MT	Thu, Apr 3, 2003	13.98	14.05	13.97	14.00
1032	NYSE	MT	Wed, Apr 2, 2003	14.05	14.05	13.90	13.94
1031	NYSE	MT	Tue, Apr 1, 2003	14.09	14.09	13.97	14.06
1030	NYSE	MT	Mon, Mar 31, 2003	14.05	14.09	13.98	14.06
1029	NYSE	MT	Fri, Mar 28, 2003	13.90	13.98	13.90	13.97
1028	NYSE	MT	Thu, Mar 27, 2003	13.90	13.94	13.85	13.89
1027	NYSE	MT	Wed, Mar 26, 2003	13.94	13.94	13.81	13.81
1026	NYSE	MT	Tue, Mar 25, 2003	13.88	13.92	13.82	13.90
1025	NYSE	MT	Mon, Mar 24, 2003	13.88	13.88	13.77	13.83
1024	NYSE	MT	Fri, Mar 21, 2003	13.92	13.92	13.82	13.82
1023	NYSE	MT	Thu, Mar 20, 2003	13.91	13.92	13.88	13.92
1022	NYSE	MT	Wed, Mar 19, 2003	13.93	13.93	13.83	13.83
1021	NYSE	MT	Tue, Mar 18, 2003	13.93	13.95	13.87	13.93
1020	NYSE	MT	Mon, Mar 17, 2003	13.92	13.92	13.88	13.88
1019	NYSE	MT	Fri, Mar 14, 2003	13.92	13.93	13.87	13.90
1018	NYSE	MT	Thu, Mar 13, 2003	13.95	13.95	13.87	13.89
1017	NYSE	MT	Wed, Mar 12, 2003	13.95	13.98	13.95	13.98
1016	NYSE	MT	Tue, Mar 11, 2003	13.95	13.95	13.86	13.93
1015	NYSE	MT	Mon, Mar 10, 2003	13.94	13.94	13.92	13.92
1014	NYSE	MT	Fri, Mar 7, 2003	13.94	13.95	13.87	13.90
1013	NYSE	MT	Thu, Mar 6, 2003	13.82	13.91	13.82	13.91
1012	NYSE	MT	Wed, Mar 5, 2003	13.92	13.95	13.87	13.95
1011	NYSE	MT	Tue, Mar 4, 2003	13.90	13.93	13.86	13.88
1010	NYSE	MT	Mon, Mar 3, 2003	13.84	13.84	13.73	13.76
1009	NYSE	MT	Fri, Feb 28, 2003	13.84	13.84	13.72	13.80
1008	NYSE	MT	Thu, Feb 27, 2003	13.79	13.79	13.72	13.74
1007	NYSE	MT	Wed, Feb 26, 2003	13.83	13.83	13.66	13.68
1006	NYSE	MT	Tue, Feb 25, 2003	13.83	13.85	13.74	13.74
1005	NYSE	MT	Mon, Feb 24, 2003	13.80	13.81	13.70	13.80
1004	NYSE	MT	Fri, Feb 21, 2003	13.78	13.78	13.69	13.74
1003	NYSE	MT	Thu, Feb 20, 2003	13.90	13.90	13.67	13.72
1002	NYSE	MT	Wed, Feb 19, 2003	13.75	13.94	13.75	13.80
1001	NYSE	MT	Tue, Feb 18, 2003	13.80	13.81	13.75	13.81
1000	NYSE	MT	Fri, Feb 14, 2003	13.78	13.78	13.78	13.78
999	NYSE	MT	Thu, Feb 13, 2003	13.81	13.86	13.70	13.77
998	NYSE	MT	Wed, Feb 12, 2003	13.89	13.89	13.81	13.85
997	NYSE	MT	Tue, Feb 11, 2003	13.90	13.90	13.85	13.85
996	NYSE	MT	Mon, Feb 10, 2003	13.92	13.92	13.90	13.92
995	NYSE	MT	Fri, Feb 7, 2003	13.77	13.89	13.77	13.89
994	NYSE	MT	Thu, Feb 6, 2003	13.90	13.90	13.70	13.73
993	NYSE	MT	Wed, Feb 5, 2003	13.95	13.95	13.82	13.82
992	NYSE	MT	Tue, Feb 4, 2003	13.90	13.94	13.90	13.94
991	NYSE	MT	Mon, Feb 3, 2003	13.90	13.90	13.78	13.78
990	NYSE	MT	Fri, Jan 31, 2003	13.84	13.92	13.80	13.80
989	NYSE	MT	Thu, Jan 30, 2003	13.72	13.84	13.72	13.84
988	NYSE	MT	Wed, Jan 29, 2003	13.79	13.79	13.77	13.78
987	NYSE	MT	Tue, Jan 28, 2003	13.76	13.84	13.67	13.67
986	NYSE	MT	Mon, Jan 27, 2003	13.73	13.76	13.72	13.72
985	NYSE	MT	Fri, Jan 24, 2003	13.72	13.72	13.65	13.70
984	NYSE	MT	Thu, Jan 23, 2003	13.60	13.72	13.57	13.72
983	NYSE	MT	Wed, Jan 22, 2003	13.85	13.85	13.65	13.80
982	NYSE	MT	Tue, Jan 21, 2003	13.89	13.92	13.75	13.75
981	NYSE	MT	Fri, Jan 17, 2003	13.75	13.88	13.75	13.88
980	NYSE	MT	Thu, Jan 16, 2003	13.70	13.75	13.62	13.65
979	NYSE	MT	Wed, Jan 15, 2003	13.80	13.80	13.58	13.60
978	NYSE	MT	Tue, Jan 14, 2003	13.95	13.95	13.72	13.72
977	NYSE	MT	Mon, Jan 13, 2003	14.12	14.12	13.90	13.90
976	NYSE	MT	Fri, Jan 10, 2003	14.00	14.10	13.92	14.09
975	NYSE	MT	Thu, Jan 9, 2003	14.19	14.19	13.91	13.91
974	NYSE	MT	Wed, Jan 8, 2003	14.23	14.23	14.10	14.10
973	NYSE	MT	Tue, Jan 7, 2003	14.28	14.28	14.07	14.10
972	NYSE	MT	Mon, Jan 6, 2003	14.30	14.30	14.28	14.28
971	NYSE	MT	Fri, Jan 3, 2003	14.20	14.27	14.15	14.26
970	NYSE	MT	Thu, Jan 2, 2003	14.14	14.20	14.14	14.20
969	NYSE	MT	Tue, Dec 31, 2002	13.98	14.10	13.98	14.00
968	NYSE	MT	Mon, Dec 30, 2002	13.84	13.98	13.84	13.85
967	NYSE	MT	Fri, Dec 27, 2002	13.59	13.80	13.59	13.80
966	NYSE	MT	Thu, Dec 26, 2002	13.70	13.70	13.51	13.55
965	NYSE	MT	Tue, Dec 24, 2002	13.73	13.73	13.61	13.63
964	NYSE	MT	Mon, Dec 23, 2002	13.75	13.75	13.56	13.56
963	NYSE	MT	Fri, Dec 20, 2002	13.93	13.94	13.65	13.65
962	NYSE	MT	Thu, Dec 19, 2002	13.85	13.92	13.80	13.92
961	NYSE	MT	Wed, Dec 18, 2002	13.90	13.99	13.81	13.85
960	NYSE	MT	Tue, Dec 17, 2002	13.75	13.89	13.75	13.89
959	NYSE	MT	Mon, Dec 16, 2002	13.75	13.80	13.70	13.80
958	NYSE	MT	Fri, Dec 13, 2002	13.80	13.80	13.75	13.79
957	NYSE	MT	Thu, Dec 12, 2002	13.62	13.87	13.62	13.79
956	NYSE	MT	Wed, Dec 11, 2002	13.62	13.77	13.62	13.77
955	NYSE	MT	Tue, Dec 10, 2002	13.94	13.94	13.69	13.77
954	NYSE	MT	Mon, Dec 9, 2002	13.94	13.94	13.78	13.90
953	NYSE	MT	Fri, Dec 6, 2002	13.91	13.91	13.86	13.86
952	NYSE	MT	Thu, Dec 5, 2002	13.85	13.96	13.65	13.87
951	NYSE	MT	Wed, Dec 4, 2002	13.90	13.99	13.85	13.94
950	NYSE	MT	Tue, Dec 3, 2002	13.70	13.90	13.70	13.82
949	NYSE	MT	Mon, Dec 2, 2002	13.66	13.79	13.66	13.79
948	NYSE	MT	Fri, Nov 29, 2002	13.66	13.66	13.66	13.66
947	NYSE	MT	Wed, Nov 27, 2002	13.70	13.70	13.70	13.70
946	NYSE	MT	Tue, Nov 26, 2002	13.66	13.68	13.55	13.56
945	NYSE	MT	Mon, Nov 25, 2002	13.78	13.79	13.47	13.61
944	NYSE	MT	Fri, Nov 22, 2002	13.95	13.97	13.70	13.74
943	NYSE	MT	Thu, Nov 21, 2002	14.20	14.28	13.88	13.88
942	NYSE	MT	Wed, Nov 20, 2002	14.15	14.24	14.10	14.10
941	NYSE	MT	Tue, Nov 19, 2002	14.21	14.25	14.10	14.15
940	NYSE	MT	Mon, Nov 18, 2002	14.19	14.21	14.19	14.19
939	NYSE	MT	Fri, Nov 15, 2002	14.21	14.21	14.20	14.21
938	NYSE	MT	Thu, Nov 14, 2002	14.21	14.21	14.10	14.21
937	NYSE	MT	Wed, Nov 13, 2002	14.15	14.18	14.04	14.16
936	NYSE	MT	Tue, Nov 12, 2002	14.16	14.16	14.04	14.05
935	NYSE	MT	Mon, Nov 11, 2002	14.18	14.18	14.06	14.13
934	NYSE	MT	Fri, Nov 8, 2002	14.01	14.15	14.00	14.15
933	NYSE	MT	Thu, Nov 7, 2002	13.86	14.03	13.77	14.03
932	NYSE	MT	Wed, Nov 6, 2002	13.90	14.00	13.85	14.00
931	NYSE	MT	Tue, Nov 5, 2002	13.82	14.00	13.82	13.85
930	NYSE	MT	Mon, Nov 4, 2002	13.75	13.87	13.75	13.82
929	NYSE	MT	Fri, Nov 1, 2002	13.68	13.70	13.63	13.70
928	NYSE	MT	Thu, Oct 31, 2002	13.65	13.69	13.56	13.61
927	NYSE	MT	Wed, Oct 30, 2002	13.68	13.70	13.54	13.55
926	NYSE	MT	Tue, Oct 29, 2002	13.60	13.74	13.60	13.69
925	NYSE	MT	Mon, Oct 28, 2002	14.00	14.00	13.54	13.55
924	NYSE	MT	Fri, Oct 25, 2002	14.04	14.04	13.90	14.00
923	NYSE	MT	Thu, Oct 24, 2002	13.96	13.96	13.96	13.96
922	NYSE	MT	Wed, Oct 23, 2002	14.10	14.20	13.84	13.84
921	NYSE	MT	Tue, Oct 22, 2002	14.22	14.35	14.05	14.07
920	NYSE	MT	Mon, Oct 21, 2002	14.50	14.50	14.21	14.35
919	NYSE	MT	Fri, Oct 18, 2002	14.63	14.63	14.33	14.33
918	NYSE	MT	Thu, Oct 17, 2002	14.65	14.67	14.38	14.50
917	NYSE	MT	Wed, Oct 16, 2002	14.71	14.71	14.40	14.50
916	NYSE	MT	Tue, Oct 15, 2002	14.90	14.95	14.60	14.60
915	NYSE	MT	Mon, Oct 14, 2002	14.80	14.99	14.80	14.80
914	NYSE	MT	Fri, Oct 11, 2002	14.80	15.00	14.75	15.00
913	NYSE	MT	Thu, Oct 10, 2002	15.15	15.15	14.98	14.98
912	NYSE	MT	Wed, Oct 9, 2002	15.25	15.35	15.20	15.35
911	NYSE	MT	Tue, Oct 8, 2002	14.99	15.35	14.97	15.35
910	NYSE	MT	Mon, Oct 7, 2002	15.05	15.07	15.04	15.04
909	NYSE	MT	Fri, Oct 4, 2002	15.05	15.05	14.90	15.04
908	NYSE	MT	Thu, Oct 3, 2002	15.04	15.05	15.04	15.05
907	NYSE	MT	Wed, Oct 2, 2002	14.95	15.07	14.95	15.00
906	NYSE	MT	Tue, Oct 1, 2002	14.99	15.00	14.99	15.00
905	NYSE	MT	Mon, Sep 30, 2002	14.88	15.00	14.87	14.99
904	NYSE	MT	Fri, Sep 27, 2002	14.80	14.84	14.75	14.84
903	NYSE	MT	Thu, Sep 26, 2002	14.75	14.82	14.71	14.77
902	NYSE	MT	Wed, Sep 25, 2002	14.99	14.99	14.67	14.73
901	NYSE	MT	Tue, Sep 24, 2002	15.12	15.20	15.00	15.00
900	NYSE	MT	Mon, Sep 23, 2002	15.25	15.25	15.03	15.03
899	NYSE	MT	Fri, Sep 20, 2002	15.15	15.25	15.11	15.15
898	NYSE	MT	Thu, Sep 19, 2002	15.05	15.20	15.05	15.11
897	NYSE	MT	Wed, Sep 18, 2002	15.20	15.20	15.08	15.11
896	NYSE	MT	Tue, Sep 17, 2002	15.15	15.20	15.06	15.06
895	NYSE	MT	Mon, Sep 16, 2002	15.06	15.20	15.03	15.08
894	NYSE	MT	Fri, Sep 13, 2002	15.00	15.03	14.90	15.03
893	NYSE	MT	Thu, Sep 12, 2002	14.94	15.00	14.88	14.89
892	NYSE	MT	Wed, Sep 11, 2002	14.80	14.89	14.80	14.81
891	NYSE	MT	Tue, Sep 10, 2002	14.75	14.83	14.71	14.76
890	NYSE	MT	Mon, Sep 9, 2002	14.75	14.82	14.73	14.73
889	NYSE	MT	Fri, Sep 6, 2002	14.91	14.91	14.72	14.72
888	NYSE	MT	Thu, Sep 5, 2002	14.97	15.07	14.87	14.94
887	NYSE	MT	Wed, Sep 4, 2002	15.15	15.19	15.07	15.07
886	NYSE	MT	Tue, Sep 3, 2002	14.90	15.25	14.85	15.20
885	NYSE	MT	Fri, Aug 30, 2002	14.62	14.83	14.62	14.83
884	NYSE	MT	Thu, Aug 29, 2002	14.44	14.62	14.40	14.62
883	NYSE	MT	Wed, Aug 28, 2002	14.47	14.50	14.47	14.50
882	NYSE	MT	Tue, Aug 27, 2002	14.51	14.60	14.25	14.49
881	NYSE	MT	Mon, Aug 26, 2002	14.65	14.74	14.55	14.55
880	NYSE	MT	Fri, Aug 23, 2002	14.67	14.73	14.65	14.73
879	NYSE	MT	Thu, Aug 22, 2002	14.67	14.73	14.65	14.69
878	NYSE	MT	Wed, Aug 21, 2002	14.65	14.73	14.64	14.65
877	NYSE	MT	Tue, Aug 20, 2002	14.77	14.77	14.56	14.70
876	NYSE	MT	Mon, Aug 19, 2002	14.63	14.76	14.56	14.76
875	NYSE	MT	Fri, Aug 16, 2002	14.60	14.62	14.48	14.62
874	NYSE	MT	Thu, Aug 15, 2002	14.50	14.63	14.50	14.52
873	NYSE	MT	Wed, Aug 14, 2002	14.45	14.48	14.36	14.48
872	NYSE	MT	Tue, Aug 13, 2002	14.44	14.44	14.40	14.40
871	NYSE	MT	Mon, Aug 12, 2002	14.40	14.44	14.40	14.41
870	NYSE	MT	Fri, Aug 9, 2002	14.35	14.42	14.35	14.42
869	NYSE	MT	Thu, Aug 8, 2002	14.35	14.35	14.25	14.35
868	NYSE	MT	Wed, Aug 7, 2002	14.27	14.36	14.24	14.35
867	NYSE	MT	Tue, Aug 6, 2002	14.31	14.39	14.28	14.39
866	NYSE	MT	Mon, Aug 5, 2002	14.30	14.41	14.30	14.38
865	NYSE	MT	Fri, Aug 2, 2002	14.30	14.38	14.30	14.37
864	NYSE	MT	Thu, Aug 1, 2002	14.31	14.41	14.28	14.41
863	NYSE	MT	Wed, Jul 31, 2002	14.41	14.42	14.40	14.42
862	NYSE	MT	Tue, Jul 30, 2002	14.30	14.42	14.18	14.42
861	NYSE	MT	Mon, Jul 29, 2002	14.17	14.30	14.05	14.30
860	NYSE	MT	Fri, Jul 26, 2002	14.11	14.23	14.11	14.22
859	NYSE	MT	Thu, Jul 25, 2002	14.39	14.45	14.05	14.05
858	NYSE	MT	Wed, Jul 24, 2002	14.47	14.47	14.23	14.40
857	NYSE	MT	Tue, Jul 23, 2002	14.40	14.47	14.26	14.47
856	NYSE	MT	Mon, Jul 22, 2002	14.52	14.52	14.41	14.50
855	NYSE	MT	Fri, Jul 19, 2002	14.55	14.63	14.44	14.63
854	NYSE	MT	Thu, Jul 18, 2002	14.60	14.60	14.55	14.60
853	NYSE	MT	Wed, Jul 17, 2002	14.58	14.60	14.55	14.55
852	NYSE	MT	Tue, Jul 16, 2002	14.42	14.55	14.42	14.55
851	NYSE	MT	Mon, Jul 15, 2002	14.49	14.51	14.28	14.39
850	NYSE	MT	Fri, Jul 12, 2002	14.46	14.48	14.40	14.48
849	NYSE	MT	Thu, Jul 11, 2002	14.42	14.50	14.42	14.50
848	NYSE	MT	Wed, Jul 10, 2002	14.32	14.44	14.32	14.43
847	NYSE	MT	Tue, Jul 9, 2002	14.35	14.40	14.35	14.40
846	NYSE	MT	Mon, Jul 8, 2002	14.35	14.35	14.35	14.35
845	NYSE	MT	Fri, Jul 5, 2002	14.28	14.35	14.28	14.35
844	NYSE	MT	Wed, Jul 3, 2002	14.24	14.28	14.24	14.28
843	NYSE	MT	Tue, Jul 2, 2002	14.35	14.35	14.30	14.30
842	NYSE	MT	Mon, Jul 1, 2002	14.22	14.32	14.22	14.32
841	NYSE	MT	Fri, Jun 28, 2002	14.12	14.21	14.12	14.21
840	NYSE	MT	Thu, Jun 27, 2002	14.14	14.15	14.10	14.10
839	NYSE	MT	Wed, Jun 26, 2002	14.13	14.14	14.10	14.10
838	NYSE	MT	Tue, Jun 25, 2002	14.16	14.16	14.05	14.11
837	NYSE	MT	Mon, Jun 24, 2002	14.20	14.20	14.12	14.12
836	NYSE	MT	Fri, Jun 21, 2002	14.19	14.21	14.16	14.16
835	NYSE	MT	Thu, Jun 20, 2002	14.16	14.16	14.15	14.15
834	NYSE	MT	Wed, Jun 19, 2002	14.15	14.21	14.15	14.16
833	NYSE	MT	Tue, Jun 18, 2002	14.20	14.20	14.16	14.17
832	NYSE	MT	Mon, Jun 17, 2002	14.23	14.24	14.16	14.16
831	NYSE	MT	Fri, Jun 14, 2002	14.16	14.27	14.16	14.22
830	NYSE	MT	Thu, Jun 13, 2002	14.20	14.28	14.20	14.28
829	NYSE	MT	Wed, Jun 12, 2002	14.28	14.28	14.16	14.20
828	NYSE	MT	Tue, Jun 11, 2002	14.20	14.27	14.10	14.27
827	NYSE	MT	Mon, Jun 10, 2002	14.32	14.34	14.21	14.34
826	NYSE	MT	Fri, Jun 7, 2002	14.22	14.35	14.21	14.32
825	NYSE	MT	Thu, Jun 6, 2002	14.22	14.35	14.21	14.35
824	NYSE	MT	Wed, Jun 5, 2002	14.25	14.39	14.25	14.39
823	NYSE	MT	Tue, Jun 4, 2002	14.35	14.35	14.25	14.32
822	NYSE	MT	Mon, Jun 3, 2002	14.31	14.35	14.27	14.33
821	NYSE	MT	Fri, May 31, 2002	14.43	14.43	14.31	14.34
820	NYSE	MT	Thu, May 30, 2002	14.35	14.39	14.28	14.35
819	NYSE	MT	Wed, May 29, 2002	14.26	14.30	14.14	14.28
818	NYSE	MT	Tue, May 28, 2002	14.15	14.25	14.10	14.25
817	NYSE	MT	Fri, May 24, 2002	14.05	14.35	14.05	14.30
816	NYSE	MT	Thu, May 23, 2002	14.05	14.05	14.00	14.04
815	NYSE	MT	Wed, May 22, 2002	14.12	14.14	14.04	14.14
814	NYSE	MT	Tue, May 21, 2002	14.16	14.19	14.05	14.12
813	NYSE	MT	Mon, May 20, 2002	14.10	14.21	14.09	14.09
812	NYSE	MT	Fri, May 17, 2002	14.10	14.30	14.00	14.05
811	NYSE	MT	Thu, May 16, 2002	14.20	14.20	14.00	14.06
810	NYSE	MT	Wed, May 15, 2002	14.39	14.39	14.13	14.13
809	NYSE	MT	Tue, May 14, 2002	14.30	14.30	14.25	14.25
808	NYSE	MT	Mon, May 13, 2002	14.42	14.44	14.33	14.44
807	NYSE	MT	Fri, May 10, 2002	14.42	14.42	14.42	14.42
806	NYSE	MT	Thu, May 9, 2002	14.47	14.48	14.37	14.45
805	NYSE	MT	Wed, May 8, 2002	14.50	14.50	14.37	14.37
804	NYSE	MT	Tue, May 7, 2002	14.65	14.65	14.50	14.50
803	NYSE	MT	Mon, May 6, 2002	14.43	14.67	14.43	14.55
802	NYSE	MT	Fri, May 3, 2002	14.44	14.44	14.35	14.38
801	NYSE	MT	Thu, May 2, 2002	14.58	14.58	14.40	14.50
800	NYSE	MT	Wed, May 1, 2002	14.59	14.59	14.56	14.59
799	NYSE	MT	Tue, Apr 30, 2002	14.35	14.55	14.35	14.55
798	NYSE	MT	Mon, Apr 29, 2002	14.31	14.45	14.30	14.45
797	NYSE	MT	Fri, Apr 26, 2002	14.35	14.35	14.30	14.31
796	NYSE	MT	Thu, Apr 25, 2002	14.25	14.36	14.22	14.22
795	NYSE	MT	Wed, Apr 24, 2002	14.25	14.25	14.22	14.25
794	NYSE	MT	Tue, Apr 23, 2002	14.20	14.20	14.20	14.20
793	NYSE	MT	Mon, Apr 22, 2002	14.24	14.24	14.22	14.24
792	NYSE	MT	Fri, Apr 19, 2002	14.18	14.24	14.18	14.24
791	NYSE	MT	Thu, Apr 18, 2002	14.13	14.17	14.10	14.17
790	NYSE	MT	Wed, Apr 17, 2002	14.15	14.15	14.15	14.15
789	NYSE	MT	Tue, Apr 16, 2002	14.15	14.18	14.15	14.18
788	NYSE	MT	Mon, Apr 15, 2002	14.10	14.13	14.00	14.11
787	NYSE	MT	Fri, Apr 12, 2002	14.00	14.10	14.00	14.02
786	NYSE	MT	Thu, Apr 11, 2002	14.00	14.10	13.98	14.10
785	NYSE	MT	Wed, Apr 10, 2002	13.88	14.10	13.88	13.98
784	NYSE	MT	Tue, Apr 9, 2002	13.90	13.90	13.84	13.84
783	NYSE	MT	Mon, Apr 8, 2002	13.92	14.00	13.86	13.86
782	NYSE	MT	Fri, Apr 5, 2002	14.05	14.05	13.92	13.98
781	NYSE	MT	Thu, Apr 4, 2002	13.94	14.05	13.90	14.05
780	NYSE	MT	Wed, Apr 3, 2002	13.96	14.00	13.89	13.94
779	NYSE	MT	Tue, Apr 2, 2002	13.97	14.00	13.83	13.94
778	NYSE	MT	Mon, Apr 1, 2002	14.00	14.00	13.88	13.95
777	NYSE	MT	Thu, Mar 28, 2002	14.04	14.04	13.85	14.03
776	NYSE	MT	Wed, Mar 27, 2002	13.85	14.00	13.85	14.00
775	NYSE	MT	Tue, Mar 26, 2002	13.94	13.94	13.92	13.94
774	NYSE	MT	Mon, Mar 25, 2002	13.90	14.06	13.89	13.94
773	NYSE	MT	Fri, Mar 22, 2002	13.66	13.95	13.66	13.95
772	NYSE	MT	Thu, Mar 21, 2002	13.58	13.75	13.50	13.75
771	NYSE	MT	Wed, Mar 20, 2002	13.67	13.70	13.51	13.60
770	NYSE	MT	Tue, Mar 19, 2002	13.79	13.79	13.60	13.70
769	NYSE	MT	Mon, Mar 18, 2002	13.90	13.91	13.75	13.80
768	NYSE	MT	Fri, Mar 15, 2002	14.10	14.12	13.81	13.84
767	NYSE	MT	Thu, Mar 14, 2002	14.23	14.23	14.11	14.20
766	NYSE	MT	Wed, Mar 13, 2002	14.20	14.25	14.20	14.25
765	NYSE	MT	Tue, Mar 12, 2002	14.32	14.33	14.25	14.25
764	NYSE	MT	Mon, Mar 11, 2002	14.44	14.44	14.12	14.29
763	NYSE	MT	Fri, Mar 8, 2002	14.51	14.51	14.47	14.47
762	NYSE	MT	Thu, Mar 7, 2002	14.57	14.65	14.57	14.65
761	NYSE	MT	Wed, Mar 6, 2002	14.80	14.80	14.67	14.75
760	NYSE	MT	Tue, Mar 5, 2002	14.85	14.85	14.70	14.76
759	NYSE	MT	Mon, Mar 4, 2002	14.99	14.99	14.83	14.86
758	NYSE	MT	Fri, Mar 1, 2002	14.96	14.97	14.89	14.97
757	NYSE	MT	Thu, Feb 28, 2002	14.93	14.97	14.87	14.90
756	NYSE	MT	Tue, Feb 26, 2002	14.88	14.94	14.85	14.94
755	NYSE	MT	Mon, Feb 25, 2002	14.90	15.00	14.85	14.95
754	NYSE	MT	Fri, Feb 22, 2002	14.90	14.99	14.80	14.99
753	NYSE	MT	Thu, Feb 21, 2002	14.90	14.98	14.90	14.98
752	NYSE	MT	Wed, Feb 20, 2002	14.80	14.96	14.68	14.96
751	NYSE	MT	Tue, Feb 19, 2002	14.70	14.79	14.45	14.79
750	NYSE	MT	Fri, Feb 15, 2002	14.75	14.75	14.62	14.65
749	NYSE	MT	Thu, Feb 14, 2002	14.72	14.82	14.65	14.70
748	NYSE	MT	Wed, Feb 13, 2002	14.66	14.68	14.51	14.64
747	NYSE	MT	Tue, Feb 12, 2002	14.86	14.86	14.65	14.75
746	NYSE	MT	Mon, Feb 11, 2002	14.84	14.88	14.78	14.88
745	NYSE	MT	Fri, Feb 8, 2002	14.70	14.84	14.70	14.84
744	NYSE	MT	Thu, Feb 7, 2002	14.80	14.84	14.70	14.84
743	NYSE	MT	Wed, Feb 6, 2002	14.52	14.91	14.51	14.80
742	NYSE	MT	Tue, Feb 5, 2002	14.41	14.61	14.41	14.61
741	NYSE	MT	Mon, Feb 4, 2002	14.36	14.41	14.36	14.41
740	NYSE	MT	Fri, Feb 1, 2002	14.25	14.42	14.25	14.36
739	NYSE	MT	Thu, Jan 31, 2002	14.14	14.27	14.14	14.25
738	NYSE	MT	Wed, Jan 30, 2002	14.25	14.25	14.14	14.14
737	NYSE	MT	Tue, Jan 29, 2002	14.24	14.24	14.24	14.24
736	NYSE	MT	Mon, Jan 28, 2002	14.26	14.26	14.17	14.17
735	NYSE	MT	Fri, Jan 25, 2002	14.43	14.43	14.29	14.29
734	NYSE	MT	Thu, Jan 24, 2002	14.40	14.40	14.40	14.40
733	NYSE	MT	Wed, Jan 23, 2002	14.45	14.47	14.30	14.47
732	NYSE	MT	Tue, Jan 22, 2002	14.45	14.55	14.40	14.55
731	NYSE	MT	Fri, Jan 18, 2002	14.39	14.44	14.36	14.44
730	NYSE	MT	Thu, Jan 17, 2002	14.33	14.36	14.33	14.36
729	NYSE	MT	Wed, Jan 16, 2002	14.24	14.30	14.17	14.30
728	NYSE	MT	Tue, Jan 15, 2002	14.25	14.27	14.10	14.20
727	NYSE	MT	Mon, Jan 14, 2002	14.25	14.25	14.20	14.25
726	NYSE	MT	Fri, Jan 11, 2002	14.20	14.25	14.20	14.25
725	NYSE	MT	Thu, Jan 10, 2002	14.25	14.25	14.15	14.15
724	NYSE	MT	Wed, Jan 9, 2002	14.15	14.15	14.15	14.15
723	NYSE	MT	Tue, Jan 8, 2002	14.17	14.23	14.14	14.23
722	NYSE	MT	Mon, Jan 7, 2002	14.24	14.27	14.24	14.25
721	NYSE	MT	Fri, Jan 4, 2002	14.12	14.23	14.10	14.23
720	NYSE	MT	Thu, Jan 3, 2002	14.21	14.23	14.04	14.12
719	NYSE	MT	Wed, Jan 2, 2002	14.11	14.21	14.00	14.21
718	NYSE	MT	Mon, Dec 31, 2001	13.80	14.07	13.80	14.07
717	NYSE	MT	Fri, Dec 28, 2001	13.98	14.04	13.80	13.80
716	NYSE	MT	Thu, Dec 27, 2001	13.74	13.95	13.74	13.95
715	NYSE	MT	Wed, Dec 26, 2001	13.61	13.73	13.60	13.63
714	NYSE	MT	Mon, Dec 24, 2001	13.61	13.65	13.61	13.65
713	NYSE	MT	Fri, Dec 21, 2001	13.62	13.68	13.50	13.55
712	NYSE	MT	Thu, Dec 20, 2001	13.66	13.77	13.62	13.62
711	NYSE	MT	Wed, Dec 19, 2001	13.61	13.66	13.60	13.66
710	NYSE	MT	Tue, Dec 18, 2001	13.60	13.63	13.45	13.58
709	NYSE	MT	Mon, Dec 17, 2001	13.68	13.68	13.44	13.60
708	NYSE	MT	Fri, Dec 14, 2001	13.45	13.65	13.35	13.65
707	NYSE	MT	Thu, Dec 13, 2001	14.07	14.08	13.35	13.35
706	NYSE	MT	Wed, Dec 12, 2001	14.11	14.19	13.98	14.07
705	NYSE	MT	Tue, Dec 11, 2001	14.25	14.25	14.10	14.11
704	NYSE	MT	Mon, Dec 10, 2001	14.25	14.36	14.25	14.33
703	NYSE	MT	Fri, Dec 7, 2001	14.50	14.54	14.24	14.24
702	NYSE	MT	Thu, Dec 6, 2001	14.47	14.52	14.47	14.52
701	NYSE	MT	Wed, Dec 5, 2001	14.55	14.63	14.52	14.52
700	NYSE	MT	Tue, Dec 4, 2001	14.49	14.60	14.39	14.60
699	NYSE	MT	Mon, Dec 3, 2001	14.35	14.46	14.32	14.46
698	NYSE	MT	Fri, Nov 30, 2001	14.45	14.45	14.32	14.32
697	NYSE	MT	Thu, Nov 29, 2001	14.39	14.45	14.36	14.45
696	NYSE	MT	Wed, Nov 28, 2001	14.26	14.38	14.23	14.38
695	NYSE	MT	Tue, Nov 27, 2001	14.25	14.30	14.19	14.30
694	NYSE	MT	Mon, Nov 26, 2001	14.29	14.36	14.22	14.22
693	NYSE	MT	Wed, Nov 21, 2001	14.45	14.45	14.31	14.38
692	NYSE	MT	Tue, Nov 20, 2001	14.58	14.58	14.45	14.52
691	NYSE	MT	Mon, Nov 19, 2001	14.53	14.62	14.52	14.53
690	NYSE	MT	Fri, Nov 16, 2001	14.84	14.84	14.56	14.67
689	NYSE	MT	Thu, Nov 15, 2001	14.78	14.84	14.78	14.84
688	NYSE	MT	Wed, Nov 14, 2001	14.96	14.97	14.70	14.78
687	NYSE	MT	Tue, Nov 13, 2001	15.00	15.00	14.77	14.94
686	NYSE	MT	Mon, Nov 12, 2001	14.73	14.95	14.65	14.95
685	NYSE	MT	Fri, Nov 9, 2001	14.59	14.72	14.57	14.66
684	NYSE	MT	Thu, Nov 8, 2001	14.51	14.59	14.50	14.56
683	NYSE	MT	Wed, Nov 7, 2001	14.25	14.49	14.20	14.49
682	NYSE	MT	Tue, Nov 6, 2001	14.27	14.35	14.20	14.35
681	NYSE	MT	Mon, Nov 5, 2001	14.20	14.27	14.20	14.27
680	NYSE	MT	Fri, Nov 2, 2001	14.08	14.20	14.06	14.20
679	NYSE	MT	Thu, Nov 1, 2001	14.00	14.21	14.00	14.21
678	NYSE	MT	Wed, Oct 31, 2001	13.75	14.00	13.74	14.00
677	NYSE	MT	Tue, Oct 30, 2001	13.80	13.88	13.70	13.83
676	NYSE	MT	Mon, Oct 29, 2001	13.90	13.90	13.77	13.77
675	NYSE	MT	Fri, Oct 26, 2001	14.01	14.11	13.90	14.00
674	NYSE	MT	Thu, Oct 25, 2001	14.09	14.10	13.97	14.10
673	NYSE	MT	Wed, Oct 24, 2001	14.05	14.05	14.00	14.00
672	NYSE	MT	Tue, Oct 23, 2001	14.14	14.14	14.03	14.03
671	NYSE	MT	Mon, Oct 22, 2001	14.20	14.26	14.20	14.20
670	NYSE	MT	Fri, Oct 19, 2001	14.21	14.32	14.12	14.20
669	NYSE	MT	Thu, Oct 18, 2001	14.52	14.52	14.24	14.35
668	NYSE	MT	Wed, Oct 17, 2001	14.60	14.64	14.38	14.38
667	NYSE	MT	Tue, Oct 16, 2001	14.59	14.68	14.56	14.57
666	NYSE	MT	Mon, Oct 15, 2001	14.56	14.56	14.50	14.56
665	NYSE	MT	Fri, Oct 12, 2001	14.50	14.56	14.42	14.55
664	NYSE	MT	Thu, Oct 11, 2001	14.30	14.50	14.30	14.50
663	NYSE	MT	Wed, Oct 10, 2001	14.35	14.43	14.30	14.35
662	NYSE	MT	Tue, Oct 9, 2001	14.40	14.40	14.30	14.34
661	NYSE	MT	Mon, Oct 8, 2001	14.45	14.45	14.34	14.34
660	NYSE	MT	Fri, Oct 5, 2001	14.44	14.54	14.40	14.53
659	NYSE	MT	Thu, Oct 4, 2001	14.27	14.45	14.26	14.44
658	NYSE	MT	Wed, Oct 3, 2001	14.35	14.40	14.35	14.40
657	NYSE	MT	Tue, Oct 2, 2001	14.15	14.50	14.15	14.34
656	NYSE	MT	Mon, Oct 1, 2001	13.99	14.15	13.99	14.15
655	NYSE	MT	Fri, Sep 28, 2001	13.87	14.00	13.87	13.90
654	NYSE	MT	Thu, Sep 27, 2001	13.60	13.87	13.60	13.75
653	NYSE	MT	Wed, Sep 26, 2001	13.50	13.68	13.50	13.68
652	NYSE	MT	Tue, Sep 25, 2001	13.28	13.45	13.28	13.42
651	NYSE	MT	Mon, Sep 24, 2001	13.20	13.25	13.15	13.25
650	NYSE	MT	Fri, Sep 21, 2001	13.16	13.40	13.15	13.34
649	NYSE	MT	Thu, Sep 20, 2001	13.61	13.61	13.15	13.15
648	NYSE	MT	Wed, Sep 19, 2001	13.82	13.82	13.70	13.75
647	NYSE	MT	Tue, Sep 18, 2001	13.90	14.00	13.80	13.82
646	NYSE	MT	Mon, Sep 17, 2001	13.95	13.95	13.86	13.86
645	NYSE	MT	Mon, Sep 10, 2001	13.91	13.95	13.88	13.88
644	NYSE	MT	Fri, Sep 7, 2001	13.99	14.03	13.90	14.01
643	NYSE	MT	Thu, Sep 6, 2001	13.99	14.23	13.99	14.00
642	NYSE	MT	Wed, Sep 5, 2001	14.00	14.05	14.00	14.05
641	NYSE	MT	Tue, Sep 4, 2001	13.99	14.00	13.92	14.00
640	NYSE	MT	Fri, Aug 31, 2001	13.94	13.99	13.94	13.99
639	NYSE	MT	Thu, Aug 30, 2001	13.87	13.94	13.87	13.94
638	NYSE	MT	Wed, Aug 29, 2001	13.90	13.90	13.80	13.86
637	NYSE	MT	Tue, Aug 28, 2001	13.80	13.91	13.76	13.89
636	NYSE	MT	Mon, Aug 27, 2001	13.81	13.81	13.72	13.72
635	NYSE	MT	Fri, Aug 24, 2001	13.95	13.98	13.82	13.82
634	NYSE	MT	Thu, Aug 23, 2001	13.95	13.95	13.95	13.95
633	NYSE	MT	Wed, Aug 22, 2001	13.95	14.02	13.94	13.94
632	NYSE	MT	Tue, Aug 21, 2001	13.82	13.90	13.82	13.83
631	NYSE	MT	Mon, Aug 20, 2001	13.70	13.82	13.60	13.82
630	NYSE	MT	Fri, Aug 17, 2001	13.75	13.85	13.50	13.68
629	NYSE	MT	Thu, Aug 16, 2001	13.80	13.80	13.61	13.72
628	NYSE	MT	Wed, Aug 15, 2001	13.69	13.79	13.64	13.75
627	NYSE	MT	Tue, Aug 14, 2001	13.61	13.69	13.60	13.69
626	NYSE	MT	Mon, Aug 13, 2001	13.60	13.70	13.60	13.70
625	NYSE	MT	Fri, Aug 10, 2001	13.48	13.60	13.45	13.60
624	NYSE	MT	Thu, Aug 9, 2001	13.45	13.57	13.41	13.57
623	NYSE	MT	Wed, Aug 8, 2001	13.22	13.45	13.22	13.40
622	NYSE	MT	Tue, Aug 7, 2001	13.24	13.27	13.15	13.27
621	NYSE	MT	Mon, Aug 6, 2001	13.33	13.33	13.10	13.10
620	NYSE	MT	Fri, Aug 3, 2001	13.25	13.33	13.25	13.33
619	NYSE	MT	Thu, Aug 2, 2001	13.11	13.25	13.11	13.25
618	NYSE	MT	Wed, Aug 1, 2001	12.87	13.06	12.87	13.06
617	NYSE	MT	Tue, Jul 31, 2001	12.78	12.87	12.78	12.87
616	NYSE	MT	Mon, Jul 30, 2001	12.60	12.78	12.60	12.78
615	NYSE	MT	Fri, Jul 27, 2001	12.59	12.60	12.59	12.60
614	NYSE	MT	Thu, Jul 26, 2001	12.46	12.59	12.45	12.59
613	NYSE	MT	Wed, Jul 25, 2001	12.48	12.50	12.40	12.50
612	NYSE	MT	Tue, Jul 24, 2001	12.39	12.39	12.39	12.39
611	NYSE	MT	Mon, Jul 23, 2001	12.45	12.49	12.40	12.40
610	NYSE	MT	Fri, Jul 20, 2001	12.37	12.45	12.37	12.45
609	NYSE	MT	Thu, Jul 19, 2001	12.47	12.49	12.47	12.49
608	NYSE	MT	Wed, Jul 18, 2001	12.36	12.46	12.36	12.46
607	NYSE	MT	Tue, Jul 17, 2001	12.35	12.43	12.31	12.31
606	NYSE	MT	Mon, Jul 16, 2001	12.47	12.47	12.37	12.37
605	NYSE	MT	Fri, Jul 13, 2001	12.47	12.47	12.47	12.47
604	NYSE	MT	Thu, Jul 12, 2001	12.34	12.45	12.34	12.45
603	NYSE	MT	Wed, Jul 11, 2001	12.42	12.42	12.42	12.42
602	NYSE	MT	Tue, Jul 10, 2001	12.40	12.45	12.40	12.45
601	NYSE	MT	Mon, Jul 9, 2001	12.34	12.34	12.32	12.32
600	NYSE	MT	Fri, Jul 6, 2001	12.38	12.38	12.30	12.30
599	NYSE	MT	Thu, Jul 5, 2001	12.34	12.38	12.34	12.38
598	NYSE	MT	Tue, Jul 3, 2001	12.32	12.38	12.32	12.38
597	NYSE	MT	Mon, Jul 2, 2001	12.30	12.30	12.30	12.30
596	NYSE	MT	Fri, Jun 29, 2001	12.25	12.30	12.25	12.25
595	NYSE	MT	Thu, Jun 28, 2001	12.22	12.32	12.22	12.32
594	NYSE	MT	Wed, Jun 27, 2001	12.20	12.20	12.20	12.20
593	NYSE	MT	Tue, Jun 26, 2001	12.26	12.30	12.20	12.20
592	NYSE	MT	Mon, Jun 25, 2001	12.15	12.26	12.10	12.26
591	NYSE	MT	Fri, Jun 22, 2001	12.19	12.23	12.16	12.16
590	NYSE	MT	Thu, Jun 21, 2001	12.13	12.13	12.10	12.12
589	NYSE	MT	Wed, Jun 20, 2001	12.20	12.26	12.10	12.22
588	NYSE	MT	Tue, Jun 19, 2001	12.20	12.23	12.20	12.23
587	NYSE	MT	Mon, Jun 18, 2001	12.15	12.19	12.15	12.19
586	NYSE	MT	Fri, Jun 15, 2001	12.26	12.30	12.12	12.12
585	NYSE	MT	Thu, Jun 14, 2001	12.20	12.26	12.20	12.26
584	NYSE	MT	Wed, Jun 13, 2001	12.15	12.20	12.15	12.20
583	NYSE	MT	Tue, Jun 12, 2001	12.30	12.30	12.13	12.13
582	NYSE	MT	Mon, Jun 11, 2001	12.27	12.34	12.26	12.30
581	NYSE	MT	Fri, Jun 8, 2001	12.25	12.33	12.25	12.33
580	NYSE	MT	Thu, Jun 7, 2001	12.20	12.29	12.20	12.29
579	NYSE	MT	Wed, Jun 6, 2001	12.25	12.30	12.25	12.30
578	NYSE	MT	Tue, Jun 5, 2001	12.28	12.29	12.20	12.20
577	NYSE	MT	Mon, Jun 4, 2001	12.25	12.25	12.20	12.20
576	NYSE	MT	Fri, Jun 1, 2001	12.15	12.22	12.09	12.20
575	NYSE	MT	Thu, May 31, 2001	12.12	12.20	12.09	12.09
574	NYSE	MT	Tue, May 29, 2001	12.10	12.22	12.10	12.22
573	NYSE	MT	Fri, May 25, 2001	12.08	12.10	12.08	12.10
572	NYSE	MT	Thu, May 24, 2001	12.10	12.10	12.00	12.10
571	NYSE	MT	Wed, May 23, 2001	12.09	12.11	12.09	12.11
570	NYSE	MT	Tue, May 22, 2001	12.01	12.10	11.99	12.10
569	NYSE	MT	Mon, May 21, 2001	11.97	12.09	11.96	12.09
568	NYSE	MT	Fri, May 18, 2001	12.00	12.06	11.97	11.99
567	NYSE	MT	Thu, May 17, 2001	11.98	12.05	11.97	12.00
566	NYSE	MT	Wed, May 16, 2001	12.05	12.05	11.97	11.98
565	NYSE	MT	Tue, May 15, 2001	12.05	12.07	11.95	12.05
564	NYSE	MT	Mon, May 14, 2001	11.95	12.05	11.95	12.05
563	NYSE	MT	Fri, May 11, 2001	12.00	12.00	11.92	11.92
562	NYSE	MT	Thu, May 10, 2001	12.02	12.03	11.92	12.02
561	NYSE	MT	Wed, May 9, 2001	11.92	12.02	11.88	12.02
560	NYSE	MT	Tue, May 8, 2001	11.97	12.02	11.87	11.95
559	NYSE	MT	Fri, May 4, 2001	12.00	12.02	12.00	12.02
558	NYSE	MT	Thu, May 3, 2001	11.91	12.01	11.91	11.99
557	NYSE	MT	Wed, May 2, 2001	11.94	11.95	11.94	11.95
556	NYSE	MT	Tue, May 1, 2001	11.90	11.90	11.90	11.90
555	NYSE	MT	Mon, Apr 30, 2001	11.95	11.95	11.95	11.95
554	NYSE	MT	Fri, Apr 27, 2001	11.91	11.95	11.91	11.95
553	NYSE	MT	Thu, Apr 26, 2001	11.89	11.90	11.89	11.90
552	NYSE	MT	Wed, Apr 25, 2001	11.91	11.95	11.82	11.82
551	NYSE	MT	Tue, Apr 24, 2001	11.89	11.91	11.89	11.91
550	NYSE	MT	Mon, Apr 23, 2001	11.90	11.90	11.81	11.89
549	NYSE	MT	Fri, Apr 20, 2001	11.97	11.99	11.91	11.91
548	NYSE	MT	Thu, Apr 19, 2001	11.98	11.99	11.89	11.97
547	NYSE	MT	Wed, Apr 18, 2001	11.93	11.97	11.86	11.86
546	NYSE	MT	Tue, Apr 17, 2001	11.94	12.03	11.94	12.02
545	NYSE	MT	Mon, Apr 16, 2001	12.03	12.03	11.86	11.86
544	NYSE	MT	Thu, Apr 12, 2001	12.02	12.07	11.96	11.96
543	NYSE	MT	Wed, Apr 11, 2001	12.00	12.00	12.00	12.00
542	NYSE	MT	Tue, Apr 10, 2001	12.12	12.13	12.00	12.12
541	NYSE	MT	Mon, Apr 9, 2001	12.11	12.12	12.07	12.07
540	NYSE	MT	Fri, Apr 6, 2001	12.12	12.12	12.06	12.06
539	NYSE	MT	Thu, Apr 5, 2001	12.00	12.09	11.97	12.05
538	NYSE	MT	Wed, Apr 4, 2001	12.10	12.10	12.00	12.00
537	NYSE	MT	Tue, Apr 3, 2001	11.96	12.13	11.96	12.00
536	NYSE	MT	Mon, Apr 2, 2001	12.10	12.28	12.00	12.05
535	NYSE	MT	Fri, Mar 30, 2001	12.14	12.20	12.06	12.20
534	NYSE	MT	Thu, Mar 29, 2001	12.09	12.15	12.05	12.08
533	NYSE	MT	Wed, Mar 28, 2001	12.19	12.19	12.11	12.19
532	NYSE	MT	Tue, Mar 27, 2001	12.13	12.20	12.06	12.07
531	NYSE	MT	Mon, Mar 26, 2001	12.12	12.19	12.05	12.07
530	NYSE	MT	Fri, Mar 23, 2001	12.13	12.14	12.04	12.14
529	NYSE	MT	Thu, Mar 22, 2001	12.16	12.25	12.13	12.13
528	NYSE	MT	Wed, Mar 21, 2001	12.29	12.29	12.25	12.27
527	NYSE	MT	Tue, Mar 20, 2001	12.20	12.27	12.16	12.27
526	NYSE	MT	Mon, Mar 19, 2001	12.28	12.28	12.17	12.27
525	NYSE	MT	Fri, Mar 16, 2001	12.28	12.28	12.12	12.26
524	NYSE	MT	Thu, Mar 15, 2001	12.28	12.29	12.22	12.22
523	NYSE	MT	Wed, Mar 14, 2001	12.27	12.28	12.27	12.28
522	NYSE	MT	Tue, Mar 13, 2001	12.30	12.30	12.18	12.18
521	NYSE	MT	Mon, Mar 12, 2001	12.38	12.40	12.23	12.29
520	NYSE	MT	Fri, Mar 9, 2001	12.25	12.44	12.25	12.38
519	NYSE	MT	Thu, Mar 8, 2001	12.33	12.38	12.26	12.26
518	NYSE	MT	Wed, Mar 7, 2001	12.50	12.60	12.39	12.54
517	NYSE	MT	Tue, Mar 6, 2001	12.65	12.65	12.58	12.58
516	NYSE	MT	Fri, Mar 2, 2001	12.60	12.64	12.60	12.64
515	NYSE	MT	Thu, Mar 1, 2001	12.58	12.63	12.58	12.63
514	NYSE	MT	Wed, Feb 28, 2001	12.52	12.63	12.52	12.63
513	NYSE	MT	Tue, Feb 27, 2001	12.51	12.62	12.40	12.55
512	NYSE	MT	Mon, Feb 26, 2001	12.30	12.58	12.30	12.50
511	NYSE	MT	Fri, Feb 23, 2001	12.32	12.38	12.28	12.36
510	NYSE	MT	Thu, Feb 22, 2001	12.49	12.49	12.36	12.36
509	NYSE	MT	Wed, Feb 21, 2001	12.90	12.90	12.25	12.48
508	NYSE	MT	Tue, Feb 20, 2001	12.95	12.97	12.80	12.95
507	NYSE	MT	Fri, Feb 16, 2001	13.06	13.06	12.90	12.90
506	NYSE	MT	Thu, Feb 15, 2001	13.10	13.12	12.93	13.06
505	NYSE	MT	Wed, Feb 14, 2001	13.12	13.12	13.01	13.01
504	NYSE	MT	Tue, Feb 13, 2001	13.16	13.23	13.12	13.12
503	NYSE	MT	Mon, Feb 12, 2001	13.23	13.23	13.23	13.23
502	NYSE	MT	Fri, Feb 9, 2001	13.19	13.24	13.08	13.13
501	NYSE	MT	Thu, Feb 8, 2001	13.10	13.25	13.05	13.25
500	NYSE	MT	Wed, Feb 7, 2001	13.00	13.25	13.00	13.25
499	NYSE	MT	Tue, Feb 6, 2001	13.00	13.13	13.00	13.13
498	NYSE	MT	Mon, Feb 5, 2001	13.00	13.00	12.98	13.00
497	NYSE	MT	Fri, Feb 2, 2001	12.87	12.95	12.75	12.85
496	NYSE	MT	Thu, Feb 1, 2001	12.66	13.00	12.66	12.99
495	NYSE	MT	Wed, Jan 31, 2001	12.68	12.75	12.62	12.62
494	NYSE	MT	Tue, Jan 30, 2001	12.50	12.67	12.45	12.67
493	NYSE	MT	Mon, Jan 29, 2001	12.50	12.50	12.50	12.50
492	NYSE	MT	Fri, Jan 26, 2001	12.63	12.63	12.38	12.50
491	NYSE	MT	Thu, Jan 25, 2001	12.56	12.63	12.44	12.63
490	NYSE	MT	Wed, Jan 24, 2001	12.69	12.75	12.44	12.44
489	NYSE	MT	Tue, Jan 23, 2001	12.63	12.69	12.56	12.69
488	NYSE	MT	Mon, Jan 22, 2001	12.94	12.94	12.63	12.63
487	NYSE	MT	Fri, Jan 19, 2001	12.81	12.94	12.81	12.94
486	NYSE	MT	Thu, Jan 18, 2001	12.81	12.94	12.69	12.69
485	NYSE	MT	Wed, Jan 17, 2001	12.69	12.81	12.69	12.69
484	NYSE	MT	Tue, Jan 16, 2001	12.88	12.88	12.63	12.63
483	NYSE	MT	Fri, Jan 12, 2001	12.94	13.00	12.81	12.81
482	NYSE	MT	Thu, Jan 11, 2001	12.81	12.94	12.81	12.94
481	NYSE	MT	Wed, Jan 10, 2001	12.88	12.94	12.75	12.81
480	NYSE	MT	Tue, Jan 9, 2001	12.63	12.75	12.63	12.75
479	NYSE	MT	Mon, Jan 8, 2001	12.44	12.56	12.38	12.44
478	NYSE	MT	Fri, Jan 5, 2001	12.25	12.38	12.25	12.38
477	NYSE	MT	Thu, Jan 4, 2001	12.31	12.31	12.25	12.31
476	NYSE	MT	Wed, Jan 3, 2001	12.25	12.38	12.25	12.25
475	NYSE	MT	Tue, Jan 2, 2001	12.00	12.25	12.00	12.25
474	NYSE	MT	Fri, Dec 29, 2000	11.94	12.00	11.81	12.00
473	NYSE	MT	Thu, Dec 28, 2000	12.19	12.19	11.81	11.81
472	NYSE	MT	Wed, Dec 27, 2000	11.81	12.25	11.81	12.25
471	NYSE	MT	Tue, Dec 26, 2000	11.81	12.00	11.81	11.88
470	NYSE	MT	Fri, Dec 22, 2000	11.81	11.88	11.63	11.81
469	NYSE	MT	Thu, Dec 21, 2000	11.75	12.00	11.75	12.00
468	NYSE	MT	Wed, Dec 20, 2000	11.69	11.94	11.56	11.94
467	NYSE	MT	Tue, Dec 19, 2000	12.00	12.13	11.63	11.63
466	NYSE	MT	Mon, Dec 18, 2000	11.63	12.25	11.63	11.94
465	NYSE	MT	Fri, Dec 15, 2000	11.50	11.63	11.44	11.63
464	NYSE	MT	Thu, Dec 14, 2000	11.38	11.38	11.25	11.38
463	NYSE	MT	Wed, Dec 13, 2000	11.50	11.50	11.31	11.44
462	NYSE	MT	Tue, Dec 12, 2000	11.63	11.75	11.44	11.44
461	NYSE	MT	Mon, Dec 11, 2000	11.38	11.69	11.38	11.56
460	NYSE	MT	Fri, Dec 8, 2000	11.50	11.63	11.44	11.63
459	NYSE	MT	Thu, Dec 7, 2000	11.63	11.75	11.56	11.69
458	NYSE	MT	Wed, Dec 6, 2000	11.75	11.81	11.69	11.75
457	NYSE	MT	Tue, Dec 5, 2000	11.56	11.88	11.56	11.75
456	NYSE	MT	Mon, Dec 4, 2000	11.69	11.75	11.56	11.75
455	NYSE	MT	Fri, Dec 1, 2000	11.69	11.69	11.50	11.50
454	NYSE	MT	Thu, Nov 30, 2000	11.50	11.75	11.50	11.69
453	NYSE	MT	Wed, Nov 29, 2000	11.25	11.50	11.25	11.38
452	NYSE	MT	Tue, Nov 28, 2000	11.31	11.38	11.31	11.31
451	NYSE	MT	Mon, Nov 27, 2000	11.13	11.31	11.13	11.25
450	NYSE	MT	Fri, Nov 24, 2000	11.00	11.13	11.00	11.13
449	NYSE	MT	Wed, Nov 22, 2000	11.19	11.19	11.06	11.06
448	NYSE	MT	Tue, Nov 21, 2000	11.06	11.31	11.06	11.31
447	NYSE	MT	Mon, Nov 20, 2000	11.19	11.25	11.19	11.25
446	NYSE	MT	Fri, Nov 17, 2000	11.31	11.31	11.00	11.13
445	NYSE	MT	Thu, Nov 16, 2000	11.19	11.25	11.00	11.25
444	NYSE	MT	Wed, Nov 15, 2000	11.00	11.13	11.00	11.13
443	NYSE	MT	Tue, Nov 14, 2000	11.13	11.13	11.06	11.06
442	NYSE	MT	Mon, Nov 13, 2000	11.44	11.44	11.06	11.31
441	NYSE	MT	Fri, Nov 10, 2000	11.44	11.44	11.13	11.31
440	NYSE	MT	Thu, Nov 9, 2000	11.50	11.56	11.31	11.56
439	NYSE	MT	Wed, Nov 8, 2000	11.44	11.44	11.38	11.38
438	NYSE	MT	Tue, Nov 7, 2000	11.56	11.69	11.38	11.56
437	NYSE	MT	Mon, Nov 6, 2000	11.69	11.69	11.56	11.63
436	NYSE	MT	Fri, Nov 3, 2000	11.63	11.75	11.56	11.56
435	NYSE	MT	Thu, Nov 2, 2000	11.38	11.75	11.38	11.75
434	NYSE	MT	Wed, Nov 1, 2000	11.38	11.44	11.38	11.44
433	NYSE	MT	Tue, Oct 31, 2000	11.50	11.50	11.38	11.50
432	NYSE	MT	Mon, Oct 30, 2000	11.44	11.69	11.44	11.69
431	NYSE	MT	Fri, Oct 27, 2000	11.25	11.38	11.25	11.38
430	NYSE	MT	Thu, Oct 26, 2000	11.25	11.25	11.06	11.19
429	NYSE	MT	Wed, Oct 25, 2000	11.25	11.44	11.25	11.44
428	NYSE	MT	Tue, Oct 24, 2000	11.13	11.13	11.00	11.00
427	NYSE	MT	Mon, Oct 23, 2000	11.00	11.25	10.94	11.25
426	NYSE	MT	Fri, Oct 20, 2000	11.00	11.00	10.81	11.00
425	NYSE	MT	Thu, Oct 19, 2000	10.88	11.38	10.88	11.25
424	NYSE	MT	Wed, Oct 18, 2000	11.25	11.38	11.00	11.00
423	NYSE	MT	Tue, Oct 17, 2000	11.50	11.50	11.13	11.13
422	NYSE	MT	Mon, Oct 16, 2000	11.50	11.50	11.38	11.38
421	NYSE	MT	Fri, Oct 13, 2000	11.63	11.63	11.44	11.44
420	NYSE	MT	Thu, Oct 12, 2000	11.56	11.56	11.50	11.50
419	NYSE	MT	Wed, Oct 11, 2000	11.63	11.63	11.56	11.63
418	NYSE	MT	Tue, Oct 10, 2000	11.50	11.63	11.44	11.56
417	NYSE	MT	Mon, Oct 9, 2000	11.56	11.56	11.56	11.56
416	NYSE	MT	Fri, Oct 6, 2000	11.56	11.56	11.50	11.50
415	NYSE	MT	Thu, Oct 5, 2000	11.56	11.63	11.56	11.56
414	NYSE	MT	Wed, Oct 4, 2000	11.75	11.75	11.69	11.69
413	NYSE	MT	Tue, Oct 3, 2000	11.88	11.88	11.69	11.69
412	NYSE	MT	Mon, Oct 2, 2000	11.75	11.81	11.69	11.81
411	NYSE	MT	Fri, Sep 29, 2000	11.81	11.81	11.69	11.75
410	NYSE	MT	Thu, Sep 28, 2000	11.81	11.94	11.81	11.94
409	NYSE	MT	Wed, Sep 27, 2000	11.50	11.50	11.50	11.50
408	NYSE	MT	Tue, Sep 26, 2000	11.75	11.75	11.50	11.75
407	NYSE	MT	Mon, Sep 25, 2000	11.88	11.88	11.69	11.69
406	NYSE	MT	Fri, Sep 22, 2000	11.75	11.88	11.75	11.88
405	NYSE	MT	Thu, Sep 21, 2000	12.00	12.00	11.75	11.75
404	NYSE	MT	Wed, Sep 20, 2000	12.06	12.06	11.88	11.94
403	NYSE	MT	Tue, Sep 19, 2000	12.13	12.13	11.88	12.06
402	NYSE	MT	Mon, Sep 18, 2000	12.13	12.13	12.13	12.13
401	NYSE	MT	Thu, Sep 14, 2000	12.19	12.19	12.13	12.13
400	NYSE	MT	Wed, Sep 13, 2000	12.00	12.00	12.00	12.00
399	NYSE	MT	Tue, Sep 12, 2000	12.00	12.00	12.00	12.00
398	NYSE	MT	Mon, Sep 11, 2000	12.13	12.13	12.00	12.00
397	NYSE	MT	Fri, Sep 8, 2000	12.00	12.13	12.00	12.00
396	NYSE	MT	Thu, Sep 7, 2000	12.25	12.25	12.00	12.00
395	NYSE	MT	Wed, Sep 6, 2000	12.19	12.19	12.13	12.13
394	NYSE	MT	Tue, Sep 5, 2000	12.19	12.25	12.13	12.13
393	NYSE	MT	Fri, Sep 1, 2000	12.19	12.31	12.13	12.31
392	NYSE	MT	Thu, Aug 31, 2000	12.25	12.31	12.13	12.25
391	NYSE	MT	Wed, Aug 30, 2000	12.06	12.25	12.06	12.25
390	NYSE	MT	Tue, Aug 29, 2000	12.19	12.19	12.19	12.19
389	NYSE	MT	Mon, Aug 28, 2000	12.25	12.25	12.06	12.06
388	NYSE	MT	Fri, Aug 25, 2000	12.25	12.31	12.19	12.31
387	NYSE	MT	Thu, Aug 24, 2000	12.31	12.31	12.25	12.25
386	NYSE	MT	Wed, Aug 23, 2000	12.06	12.25	12.06	12.25
385	NYSE	MT	Tue, Aug 22, 2000	12.13	12.13	12.06	12.06
384	NYSE	MT	Mon, Aug 21, 2000	12.06	12.19	12.06	12.19
383	NYSE	MT	Fri, Aug 18, 2000	11.88	12.00	11.88	12.00
382	NYSE	MT	Thu, Aug 17, 2000	11.94	12.00	11.75	11.75
381	NYSE	MT	Wed, Aug 16, 2000	12.00	12.13	12.00	12.13
380	NYSE	MT	Tue, Aug 15, 2000	11.88	11.94	11.88	11.88
379	NYSE	MT	Mon, Aug 14, 2000	11.81	12.00	11.75	12.00
378	NYSE	MT	Fri, Aug 11, 2000	11.69	11.75	11.69	11.75
377	NYSE	MT	Thu, Aug 10, 2000	11.56	11.63	11.56	11.63
376	NYSE	MT	Wed, Aug 9, 2000	11.56	11.63	11.44	11.44
375	NYSE	MT	Tue, Aug 8, 2000	11.38	11.56	11.38	11.44
374	NYSE	MT	Mon, Aug 7, 2000	11.63	11.63	11.44	11.44
373	NYSE	MT	Fri, Aug 4, 2000	11.56	11.56	11.56	11.56
372	NYSE	MT	Thu, Aug 3, 2000	11.44	11.56	11.38	11.50
371	NYSE	MT	Wed, Aug 2, 2000	11.56	11.56	11.38	11.44
370	NYSE	MT	Tue, Aug 1, 2000	11.50	11.56	11.50	11.50
369	NYSE	MT	Mon, Jul 31, 2000	11.31	11.50	11.31	11.50
368	NYSE	MT	Fri, Jul 28, 2000	11.38	11.44	11.38	11.38
367	NYSE	MT	Thu, Jul 27, 2000	11.38	11.38	11.38	11.38
366	NYSE	MT	Wed, Jul 26, 2000	11.25	11.44	11.25	11.38
365	NYSE	MT	Tue, Jul 25, 2000	11.38	11.56	11.25	11.25
364	NYSE	MT	Mon, Jul 24, 2000	11.38	11.50	11.25	11.50
363	NYSE	MT	Fri, Jul 21, 2000	11.38	11.38	11.38	11.38
362	NYSE	MT	Thu, Jul 20, 2000	11.31	11.44	11.31	11.38
361	NYSE	MT	Wed, Jul 19, 2000	11.44	11.44	11.38	11.44
360	NYSE	MT	Tue, Jul 18, 2000	11.44	11.50	11.44	11.44
359	NYSE	MT	Mon, Jul 17, 2000	11.38	11.44	11.31	11.44
358	NYSE	MT	Fri, Jul 14, 2000	11.06	11.25	11.06	11.25
357	NYSE	MT	Thu, Jul 13, 2000	11.25	11.25	11.25	11.25
356	NYSE	MT	Wed, Jul 12, 2000	11.31	11.31	11.25	11.25
355	NYSE	MT	Tue, Jul 11, 2000	11.44	11.44	11.44	11.44
354	NYSE	MT	Mon, Jul 10, 2000	11.25	11.44	11.25	11.44
353	NYSE	MT	Fri, Jul 7, 2000	11.06	11.25	11.06	11.25
352	NYSE	MT	Thu, Jul 6, 2000	10.81	11.06	10.75	11.06
351	NYSE	MT	Wed, Jul 5, 2000	10.94	11.00	10.88	11.00
350	NYSE	MT	Mon, Jul 3, 2000	10.94	10.94	10.94	10.94
349	NYSE	MT	Fri, Jun 30, 2000	10.69	10.88	10.69	10.88
348	NYSE	MT	Thu, Jun 29, 2000	10.81	10.81	10.63	10.75
347	NYSE	MT	Wed, Jun 28, 2000	10.75	10.81	10.75	10.81
346	NYSE	MT	Tue, Jun 27, 2000	11.13	11.19	10.63	10.63
345	NYSE	MT	Mon, Jun 26, 2000	11.13	11.13	10.88	11.00
344	NYSE	MT	Fri, Jun 23, 2000	11.25	11.25	11.13	11.13
343	NYSE	MT	Thu, Jun 22, 2000	11.31	11.31	11.13	11.19
342	NYSE	MT	Wed, Jun 21, 2000	11.25	11.25	11.19	11.19
341	NYSE	MT	Tue, Jun 20, 2000	10.81	11.19	10.81	11.19
340	NYSE	MT	Mon, Jun 19, 2000	10.81	10.81	10.63	10.75
339	NYSE	MT	Fri, Jun 16, 2000	10.81	10.81	10.75	10.75
338	NYSE	MT	Thu, Jun 15, 2000	10.81	10.81	10.69	10.69
337	NYSE	MT	Wed, Jun 14, 2000	10.69	10.75	10.56	10.75
336	NYSE	MT	Tue, Jun 13, 2000	10.75	10.88	10.69	10.69
335	NYSE	MT	Mon, Jun 12, 2000	10.63	10.88	10.63	10.75
334	NYSE	MT	Fri, Jun 9, 2000	10.63	10.75	10.63	10.69
333	NYSE	MT	Thu, Jun 8, 2000	10.63	10.75	10.63	10.75
332	NYSE	MT	Wed, Jun 7, 2000	10.75	10.75	10.75	10.75
331	NYSE	MT	Tue, Jun 6, 2000	10.63	10.81	10.44	10.81
330	NYSE	MT	Mon, Jun 5, 2000	10.50	10.75	10.44	10.63
329	NYSE	MT	Fri, Jun 2, 2000	10.75	10.88	10.50	10.50
328	NYSE	MT	Thu, Jun 1, 2000	10.63	10.69	10.50	10.56
327	NYSE	MT	Wed, May 31, 2000	11.00	11.00	10.69	10.88
326	NYSE	MT	Tue, May 30, 2000	11.00	11.00	11.00	11.00
325	NYSE	MT	Fri, May 26, 2000	10.88	10.94	10.88	10.94
324	NYSE	MT	Thu, May 25, 2000	10.75	10.75	10.56	10.75
323	NYSE	MT	Wed, May 24, 2000	10.94	10.94	10.81	10.81
322	NYSE	MT	Tue, May 23, 2000	10.94	10.94	10.75	10.75
321	NYSE	MT	Mon, May 22, 2000	11.31	11.31	10.94	10.94
320	NYSE	MT	Fri, May 19, 2000	11.13	11.25	11.13	11.25
319	NYSE	MT	Thu, May 18, 2000	11.31	11.50	11.19	11.25
318	NYSE	MT	Wed, May 17, 2000	11.06	11.31	11.06	11.31
317	NYSE	MT	Tue, May 16, 2000	11.13	11.25	10.94	11.06
316	NYSE	MT	Mon, May 15, 2000	11.25	11.31	11.00	11.13
315	NYSE	MT	Fri, May 12, 2000	11.00	11.25	11.00	11.19
314	NYSE	MT	Thu, May 11, 2000	10.94	11.25	10.94	11.25
313	NYSE	MT	Wed, May 10, 2000	10.88	10.94	10.81	10.88
312	NYSE	MT	Tue, May 9, 2000	11.31	11.31	10.69	10.81
311	NYSE	MT	Mon, May 8, 2000	11.50	11.63	11.31	11.31
310	NYSE	MT	Fri, May 5, 2000	11.88	11.88	11.63	11.63
309	NYSE	MT	Thu, May 4, 2000	11.94	11.94	11.88	11.88
308	NYSE	MT	Wed, May 3, 2000	12.13	12.13	12.13	12.13
307	NYSE	MT	Tue, May 2, 2000	12.06	12.06	12.00	12.00
306	NYSE	MT	Mon, May 1, 2000	12.13	12.25	12.06	12.06
305	NYSE	MT	Fri, Apr 28, 2000	12.00	12.13	12.00	12.13
304	NYSE	MT	Wed, Apr 26, 2000	11.88	12.13	11.88	11.88
303	NYSE	MT	Tue, Apr 25, 2000	12.00	12.00	11.88	11.88
302	NYSE	MT	Mon, Apr 24, 2000	12.06	12.06	12.00	12.00
301	NYSE	MT	Thu, Apr 20, 2000	12.06	12.06	12.06	12.06
300	NYSE	MT	Wed, Apr 19, 2000	12.13	12.19	12.13	12.19
299	NYSE	MT	Tue, Apr 18, 2000	12.19	12.31	12.13	12.25
298	NYSE	MT	Mon, Apr 17, 2000	12.31	12.31	12.06	12.06
297	NYSE	MT	Fri, Apr 14, 2000	12.25	12.38	12.19	12.25
296	NYSE	MT	Thu, Apr 13, 2000	12.31	12.31	12.13	12.31
295	NYSE	MT	Wed, Apr 12, 2000	11.88	12.25	11.88	12.25
294	NYSE	MT	Tue, Apr 11, 2000	11.88	12.00	11.63	12.00
293	NYSE	MT	Mon, Apr 10, 2000	11.50	11.88	11.44	11.75
292	NYSE	MT	Fri, Apr 7, 2000	11.50	11.63	11.50	11.50
291	NYSE	MT	Thu, Apr 6, 2000	11.69	11.75	11.56	11.75
290	NYSE	MT	Wed, Apr 5, 2000	11.63	11.75	11.50	11.75
289	NYSE	MT	Tue, Apr 4, 2000	11.75	11.75	11.63	11.63
288	NYSE	MT	Mon, Apr 3, 2000	11.94	11.94	11.75	11.75
287	NYSE	MT	Fri, Mar 31, 2000	11.88	11.88	11.81	11.81
286	NYSE	MT	Thu, Mar 30, 2000	11.88	11.88	11.81	11.88
285	NYSE	MT	Wed, Mar 29, 2000	11.88	12.00	11.75	11.75
284	NYSE	MT	Tue, Mar 28, 2000	11.94	11.94	11.69	11.81
283	NYSE	MT	Mon, Mar 27, 2000	12.00	12.00	11.88	11.88
282	NYSE	MT	Fri, Mar 24, 2000	11.63	12.06	11.63	11.88
281	NYSE	MT	Thu, Mar 23, 2000	11.69	11.88	11.69	11.75
280	NYSE	MT	Wed, Mar 22, 2000	11.69	11.69	11.31	11.63
279	NYSE	MT	Tue, Mar 21, 2000	11.63	11.69	11.44	11.50
278	NYSE	MT	Mon, Mar 20, 2000	11.44	11.50	11.31	11.50
277	NYSE	MT	Fri, Mar 17, 2000	11.38	11.38	11.25	11.38
276	NYSE	MT	Thu, Mar 16, 2000	11.31	11.31	11.25	11.25
275	NYSE	MT	Wed, Mar 15, 2000	11.38	11.44	11.31	11.38
274	NYSE	MT	Tue, Mar 14, 2000	11.38	11.38	11.25	11.25
273	NYSE	MT	Mon, Mar 13, 2000	11.19	11.38	11.13	11.38
272	NYSE	MT	Fri, Mar 10, 2000	11.31	11.31	11.31	11.31
271	NYSE	MT	Thu, Mar 9, 2000	11.25	11.31	11.19	11.25
270	NYSE	MT	Wed, Mar 8, 2000	11.19	11.25	11.13	11.25
269	NYSE	MT	Tue, Mar 7, 2000	11.31	11.31	11.31	11.31
268	NYSE	MT	Mon, Mar 6, 2000	10.88	11.31	10.88	11.31
267	NYSE	MT	Fri, Mar 3, 2000	11.13	11.13	11.13	11.13
266	NYSE	MT	Thu, Mar 2, 2000	11.25	11.25	11.00	11.13
265	NYSE	MT	Wed, Mar 1, 2000	11.50	11.50	11.38	11.38
264	NYSE	MT	Tue, Feb 29, 2000	11.63	11.69	11.50	11.50
263	NYSE	MT	Mon, Feb 28, 2000	11.50	11.50	11.50	11.50
262	NYSE	MT	Fri, Feb 25, 2000	11.50	11.50	11.50	11.50
261	NYSE	MT	Thu, Feb 24, 2000	11.75	11.75	11.50	11.50
260	NYSE	MT	Wed, Feb 23, 2000	11.50	11.75	11.50	11.69
259	NYSE	MT	Tue, Feb 22, 2000	11.63	11.63	11.63	11.63
258	NYSE	MT	Fri, Feb 18, 2000	11.50	11.63	11.50	11.56
257	NYSE	MT	Thu, Feb 17, 2000	11.50	11.50	11.25	11.38
256	NYSE	MT	Wed, Feb 16, 2000	11.63	11.63	11.25	11.25
255	NYSE	MT	Tue, Feb 15, 2000	11.50	11.75	11.38	11.38
254	NYSE	MT	Mon, Feb 14, 2000	11.38	11.50	11.31	11.44
253	NYSE	MT	Fri, Feb 11, 2000	11.19	11.44	11.19	11.44
252	NYSE	MT	Thu, Feb 10, 2000	11.19	11.44	11.19	11.25
251	NYSE	MT	Wed, Feb 9, 2000	11.13	11.44	11.13	11.25
250	NYSE	MT	Tue, Feb 8, 2000	11.19	11.19	11.06	11.06
249	NYSE	MT	Mon, Feb 7, 2000	11.19	11.19	11.06	11.19
248	NYSE	MT	Fri, Feb 4, 2000	11.19	11.50	11.13	11.25
247	NYSE	MT	Thu, Feb 3, 2000	11.19	11.31	11.06	11.31
246	NYSE	MT	Wed, Feb 2, 2000	11.13	11.19	11.00	11.19
245	NYSE	MT	Tue, Feb 1, 2000	11.19	11.25	11.19	11.19
244	NYSE	MT	Mon, Jan 31, 2000	11.06	11.06	11.06	11.06
243	NYSE	MT	Fri, Jan 28, 2000	11.06	11.25	11.06	11.06
242	NYSE	MT	Thu, Jan 27, 2000	11.19	11.25	11.06	11.06
241	NYSE	MT	Wed, Jan 26, 2000	11.00	11.19	11.00	11.19
240	NYSE	MT	Tue, Jan 25, 2000	11.00	11.13	11.00	11.13
239	NYSE	MT	Mon, Jan 24, 2000	11.00	11.13	11.00	11.13
238	NYSE	MT	Fri, Jan 21, 2000	11.00	11.13	10.88	11.13
237	NYSE	MT	Thu, Jan 20, 2000	10.69	11.13	10.69	11.13
236	NYSE	MT	Wed, Jan 19, 2000	11.13	11.13	10.63	10.69
235	NYSE	MT	Tue, Jan 18, 2000	11.13	11.13	11.00	11.13
234	NYSE	MT	Fri, Jan 14, 2000	11.13	11.19	11.06	11.06
233	NYSE	MT	Thu, Jan 13, 2000	11.25	11.25	11.13	11.19
232	NYSE	MT	Wed, Jan 12, 2000	11.00	11.19	11.00	11.19
231	NYSE	MT	Tue, Jan 11, 2000	11.00	11.25	11.00	11.25
230	NYSE	MT	Mon, Jan 10, 2000	11.00	11.19	11.00	11.13
229	NYSE	MT	Fri, Jan 7, 2000	11.19	11.19	10.94	10.94
228	NYSE	MT	Thu, Jan 6, 2000	11.19	11.19	11.00	11.00
227	NYSE	MT	Wed, Jan 5, 2000	11.13	11.31	11.13	11.31
226	NYSE	MT	Tue, Jan 4, 2000	11.13	11.25	11.13	11.13
225	NYSE	MT	Mon, Jan 3, 2000	11.13	11.25	11.13	11.25
224	NYSE	MT	Fri, Dec 31, 1999	11.00	11.06	11.00	11.00
223	NYSE	MT	Thu, Dec 30, 1999	10.88	11.19	10.81	10.88
222	NYSE	MT	Wed, Dec 29, 1999	10.81	11.13	10.69	11.00
221	NYSE	MT	Tue, Dec 28, 1999	10.56	11.00	10.56	10.88
220	NYSE	MT	Mon, Dec 27, 1999	10.63	10.88	10.50	10.69
219	NYSE	MT	Thu, Dec 23, 1999	10.81	11.00	10.50	10.56
218	NYSE	MT	Wed, Dec 22, 1999	10.81	10.94	10.75	10.94
217	NYSE	MT	Tue, Dec 21, 1999	10.81	10.88	10.69	10.81
216	NYSE	MT	Mon, Dec 20, 1999	11.06	11.06	10.56	10.81
215	NYSE	MT	Fri, Dec 17, 1999	11.25	11.25	11.06	11.19
214	NYSE	MT	Thu, Dec 16, 1999	11.31	11.38	11.13	11.13
213	NYSE	MT	Wed, Dec 15, 1999	11.00	11.25	10.94	11.19
212	NYSE	MT	Tue, Dec 14, 1999	10.63	11.06	10.50	11.00
211	NYSE	MT	Mon, Dec 13, 1999	11.00	11.00	10.75	10.75
210	NYSE	MT	Fri, Dec 10, 1999	11.00	11.13	10.94	11.00
209	NYSE	MT	Thu, Dec 9, 1999	11.00	11.00	10.88	10.94
208	NYSE	MT	Wed, Dec 8, 1999	11.13	11.25	10.88	11.00
207	NYSE	MT	Tue, Dec 7, 1999	10.50	11.00	10.44	11.00
206	NYSE	MT	Mon, Dec 6, 1999	11.06	11.06	10.81	10.94
205	NYSE	MT	Fri, Dec 3, 1999	11.00	11.13	10.94	11.00
204	NYSE	MT	Thu, Dec 2, 1999	11.44	11.44	10.94	11.00
203	NYSE	MT	Wed, Dec 1, 1999	11.31	11.44	11.25	11.44
202	NYSE	MT	Tue, Nov 30, 1999	10.94	11.44	10.88	11.44
201	NYSE	MT	Mon, Nov 29, 1999	11.25	11.25	10.69	11.00
200	NYSE	MT	Wed, Nov 24, 1999	11.44	11.56	11.31	11.44
199	NYSE	MT	Tue, Nov 23, 1999	11.38	11.50	11.38	11.50
198	NYSE	MT	Mon, Nov 22, 1999	11.69	11.69	11.19	11.38
197	NYSE	MT	Fri, Nov 19, 1999	11.75	11.94	11.69	11.69
196	NYSE	MT	Thu, Nov 18, 1999	12.00	12.13	11.63	11.94
195	NYSE	MT	Wed, Nov 17, 1999	12.25	12.25	11.94	12.06
194	NYSE	MT	Tue, Nov 16, 1999	12.06	12.25	12.00	12.25
193	NYSE	MT	Mon, Nov 15, 1999	12.06	12.31	12.06	12.31
192	NYSE	MT	Fri, Nov 12, 1999	12.06	12.25	12.06	12.06
191	NYSE	MT	Thu, Nov 11, 1999	12.13	12.13	12.00	12.00
190	NYSE	MT	Wed, Nov 10, 1999	12.25	12.38	12.00	12.38
189	NYSE	MT	Tue, Nov 9, 1999	12.38	12.56	12.25	12.44
188	NYSE	MT	Mon, Nov 8, 1999	12.25	12.38	12.25	12.25
187	NYSE	MT	Fri, Nov 5, 1999	12.19	12.31	12.13	12.31
186	NYSE	MT	Thu, Nov 4, 1999	12.06	12.13	12.06	12.13
185	NYSE	MT	Wed, Nov 3, 1999	11.94	12.06	11.88	12.06
184	NYSE	MT	Tue, Nov 2, 1999	12.06	12.06	11.94	12.00
183	NYSE	MT	Mon, Nov 1, 1999	11.88	12.06	11.81	12.06
182	NYSE	MT	Fri, Oct 29, 1999	11.94	11.94	11.94	11.94
181	NYSE	MT	Thu, Oct 28, 1999	11.25	11.75	11.25	11.75
180	NYSE	MT	Wed, Oct 27, 1999	11.19	11.38	11.06	11.13
179	NYSE	MT	Tue, Oct 26, 1999	11.00	11.25	10.94	11.13
178	NYSE	MT	Mon, Oct 25, 1999	11.25	11.25	10.88	11.00
177	NYSE	MT	Fri, Oct 22, 1999	11.75	11.75	11.00	11.25
176	NYSE	MT	Thu, Oct 21, 1999	11.75	11.88	11.50	11.50
175	NYSE	MT	Wed, Oct 20, 1999	11.56	11.94	11.56	11.81
174	NYSE	MT	Tue, Oct 19, 1999	11.19	11.63	11.00	11.50
173	NYSE	MT	Mon, Oct 18, 1999	11.19	11.31	10.75	11.06
172	NYSE	MT	Fri, Oct 15, 1999	11.63	11.69	11.56	11.69
171	NYSE	MT	Thu, Oct 14, 1999	11.88	11.88	11.63	11.88
170	NYSE	MT	Wed, Oct 13, 1999	12.00	12.00	11.81	11.81
169	NYSE	MT	Tue, Oct 12, 1999	12.31	12.31	12.13	12.13
168	NYSE	MT	Mon, Oct 11, 1999	12.31	12.38	12.13	12.13
167	NYSE	MT	Fri, Oct 8, 1999	12.38	12.38	12.25	12.25
166	NYSE	MT	Thu, Oct 7, 1999	12.69	12.69	12.25	12.25
165	NYSE	MT	Wed, Oct 6, 1999	12.38	12.63	12.31	12.63
164	NYSE	MT	Tue, Oct 5, 1999	12.75	12.75	12.63	12.63
163	NYSE	MT	Mon, Oct 4, 1999	12.63	12.69	12.38	12.69
162	NYSE	MT	Fri, Oct 1, 1999	12.50	12.75	12.38	12.50
161	NYSE	MT	Thu, Sep 30, 1999	12.25	12.63	12.25	12.63
160	NYSE	MT	Wed, Sep 29, 1999	12.13	12.19	12.06	12.19
159	NYSE	MT	Tue, Sep 28, 1999	12.13	12.19	12.13	12.19
158	NYSE	MT	Mon, Sep 27, 1999	12.13	12.13	11.75	12.06
157	NYSE	MT	Fri, Sep 24, 1999	12.06	12.31	12.00	12.00
156	NYSE	MT	Thu, Sep 23, 1999	12.06	12.06	12.06	12.06
155	NYSE	MT	Wed, Sep 22, 1999	12.19	12.19	12.19	12.19
154	NYSE	MT	Tue, Sep 21, 1999	12.13	12.25	12.06	12.06
153	NYSE	MT	Mon, Sep 20, 1999	12.00	12.38	12.00	12.25
152	NYSE	MT	Fri, Sep 17, 1999	12.63	12.63	12.25	12.25
151	NYSE	MT	Thu, Sep 16, 1999	12.63	12.63	12.50	12.50
150	NYSE	MT	Wed, Sep 15, 1999	12.88	12.88	12.63	12.63
149	NYSE	MT	Tue, Sep 14, 1999	13.00	13.00	12.69	12.69
148	NYSE	MT	Fri, Sep 10, 1999	13.00	13.13	13.00	13.13
147	NYSE	MT	Thu, Sep 9, 1999	12.88	13.31	12.88	13.19
146	NYSE	MT	Wed, Sep 8, 1999	12.94	13.13	12.94	13.13
145	NYSE	MT	Tue, Sep 7, 1999	12.88	12.94	12.75	12.94
144	NYSE	MT	Fri, Sep 3, 1999	12.88	12.88	12.88	12.88
143	NYSE	MT	Thu, Sep 2, 1999	12.75	12.81	12.75	12.81
142	NYSE	MT	Wed, Sep 1, 1999	12.81	12.81	12.75	12.75
141	NYSE	MT	Tue, Aug 31, 1999	12.75	12.81	12.63	12.75
140	NYSE	MT	Mon, Aug 30, 1999	12.81	12.81	12.38	12.56
139	NYSE	MT	Fri, Aug 27, 1999	12.88	12.88	12.81	12.81
138	NYSE	MT	Thu, Aug 26, 1999	12.94	12.94	12.88	12.94
137	NYSE	MT	Wed, Aug 25, 1999	12.75	13.19	12.75	12.88
136	NYSE	MT	Tue, Aug 24, 1999	12.88	12.88	12.63	12.63
135	NYSE	MT	Mon, Aug 23, 1999	12.94	12.94	12.81	12.94
134	NYSE	MT	Fri, Aug 20, 1999	12.88	12.94	12.88	12.94
133	NYSE	MT	Thu, Aug 19, 1999	12.75	12.88	12.69	12.75
132	NYSE	MT	Wed, Aug 18, 1999	12.88	12.94	12.69	12.69
131	NYSE	MT	Tue, Aug 17, 1999	13.06	13.06	12.81	12.81
130	NYSE	MT	Mon, Aug 16, 1999	13.13	13.13	13.00	13.06
129	NYSE	MT	Fri, Aug 13, 1999	13.00	13.13	13.00	13.13
128	NYSE	MT	Thu, Aug 12, 1999	13.19	13.19	13.00	13.00
127	NYSE	MT	Wed, Aug 11, 1999	13.25	13.25	13.19	13.19
126	NYSE	MT	Mon, Aug 9, 1999	13.63	13.63	13.25	13.25
125	NYSE	MT	Fri, Aug 6, 1999	13.50	13.69	13.50	13.69
124	NYSE	MT	Thu, Aug 5, 1999	13.56	13.75	13.56	13.75
123	NYSE	MT	Wed, Aug 4, 1999	13.75	13.75	13.63	13.75
122	NYSE	MT	Tue, Aug 3, 1999	13.81	13.81	13.81	13.81
121	NYSE	MT	Mon, Aug 2, 1999	13.88	13.88	13.69	13.81
120	NYSE	MT	Fri, Jul 30, 1999	13.75	13.75	13.75	13.75
119	NYSE	MT	Thu, Jul 29, 1999	13.75	13.94	13.75	13.81
118	NYSE	MT	Wed, Jul 28, 1999	13.69	13.88	13.69	13.81
117	NYSE	MT	Tue, Jul 27, 1999	13.63	13.81	13.44	13.56
116	NYSE	MT	Mon, Jul 26, 1999	13.75	13.88	13.75	13.88
115	NYSE	MT	Fri, Jul 23, 1999	14.06	14.06	14.00	14.00
114	NYSE	MT	Wed, Jul 21, 1999	14.00	14.00	14.00	14.00
113	NYSE	MT	Tue, Jul 20, 1999	14.25	14.25	14.13	14.13
112	NYSE	MT	Mon, Jul 19, 1999	14.38	14.38	14.38	14.38
111	NYSE	MT	Fri, Jul 16, 1999	14.44	14.44	14.19	14.19
110	NYSE	MT	Thu, Jul 15, 1999	14.50	14.50	14.25	14.44
109	NYSE	MT	Wed, Jul 14, 1999	14.38	14.50	14.38	14.50
108	NYSE	MT	Tue, Jul 13, 1999	14.25	14.25	14.19	14.19
107	NYSE	MT	Mon, Jul 12, 1999	14.13	14.25	14.13	14.25
106	NYSE	MT	Fri, Jul 9, 1999	14.00	14.13	14.00	14.13
105	NYSE	MT	Wed, Jul 7, 1999	13.94	14.13	13.81	14.13
104	NYSE	MT	Tue, Jul 6, 1999	13.81	13.94	13.69	13.88
103	NYSE	MT	Fri, Jul 2, 1999	13.63	14.00	13.63	13.88
102	NYSE	MT	Thu, Jul 1, 1999	13.81	13.81	13.63	13.75
101	NYSE	MT	Wed, Jun 30, 1999	13.38	13.81	13.25	13.81
100	NYSE	MT	Tue, Jun 29, 1999	13.25	13.38	13.25	13.38
99	NYSE	MT	Mon, Jun 28, 1999	13.25	13.50	13.25	13.31
98	NYSE	MT	Fri, Jun 25, 1999	13.63	13.63	13.25	13.25
97	NYSE	MT	Thu, Jun 24, 1999	13.75	13.75	13.63	13.63
96	NYSE	MT	Wed, Jun 23, 1999	13.75	13.75	13.56	13.63
95	NYSE	MT	Tue, Jun 22, 1999	13.75	13.81	13.69	13.81
94	NYSE	MT	Mon, Jun 21, 1999	13.75	13.88	13.75	13.88
93	NYSE	MT	Fri, Jun 18, 1999	13.81	13.81	13.69	13.81
92	NYSE	MT	Thu, Jun 17, 1999	13.50	13.81	13.50	13.81
91	NYSE	MT	Wed, Jun 16, 1999	13.69	13.69	13.56	13.63
90	NYSE	MT	Tue, Jun 15, 1999	13.63	13.63	13.50	13.63
89	NYSE	MT	Mon, Jun 14, 1999	13.81	13.81	13.31	13.38
88	NYSE	MT	Fri, Jun 11, 1999	13.50	13.75	13.50	13.75
87	NYSE	MT	Thu, Jun 10, 1999	13.50	13.63	13.50	13.63
86	NYSE	MT	Wed, Jun 9, 1999	13.56	13.56	13.38	13.38
85	NYSE	MT	Tue, Jun 8, 1999	13.69	13.69	13.56	13.56
84	NYSE	MT	Mon, Jun 7, 1999	13.63	13.69	13.56	13.56
83	NYSE	MT	Fri, Jun 4, 1999	13.69	13.69	13.56	13.63
82	NYSE	MT	Thu, Jun 3, 1999	13.38	13.50	13.38	13.50
81	NYSE	MT	Wed, Jun 2, 1999	13.56	13.56	13.56	13.56
80	NYSE	MT	Tue, Jun 1, 1999	13.50	13.63	13.38	13.63
79	NYSE	MT	Fri, May 28, 1999	13.63	13.81	13.50	13.50
78	NYSE	MT	Thu, May 27, 1999	13.44	13.63	13.38	13.38
77	NYSE	MT	Wed, May 26, 1999	13.63	13.63	13.50	13.56
76	NYSE	MT	Tue, May 25, 1999	13.88	13.88	13.63	13.63
75	NYSE	MT	Mon, May 24, 1999	14.13	14.13	14.00	14.00
74	NYSE	MT	Fri, May 21, 1999	14.13	14.19	14.06	14.19
73	NYSE	MT	Thu, May 20, 1999	14.19	14.25	14.13	14.25
72	NYSE	MT	Wed, May 19, 1999	14.50	14.50	14.13	14.13
71	NYSE	MT	Tue, May 18, 1999	14.63	14.63	14.63	14.63
70	NYSE	MT	Mon, May 17, 1999	14.63	14.63	14.63	14.63
69	NYSE	MT	Fri, May 14, 1999	14.75	14.75	14.50	14.50
68	NYSE	MT	Wed, May 12, 1999	14.63	14.63	14.63	14.63
67	NYSE	MT	Tue, May 11, 1999	14.69	14.88	14.69	14.75
66	NYSE	MT	Fri, May 7, 1999	14.63	14.75	14.63	14.75
65	NYSE	MT	Wed, May 5, 1999	14.25	14.63	14.25	14.63
64	NYSE	MT	Tue, May 4, 1999	14.13	14.13	14.13	14.13
63	NYSE	MT	Mon, May 3, 1999	14.00	14.00	13.88	14.00
62	NYSE	MT	Fri, Apr 30, 1999	14.00	14.13	13.81	14.13
61	NYSE	MT	Thu, Apr 29, 1999	14.25	14.25	14.00	14.00
60	NYSE	MT	Wed, Apr 28, 1999	14.38	14.38	14.00	14.00
59	NYSE	MT	Tue, Apr 27, 1999	14.38	14.38	14.00	14.25
58	NYSE	MT	Mon, Apr 26, 1999	14.63	14.63	14.38	14.50
57	NYSE	MT	Fri, Apr 23, 1999	14.56	14.56	14.38	14.50
56	NYSE	MT	Thu, Apr 22, 1999	14.88	14.88	14.56	14.56
55	NYSE	MT	Wed, Apr 21, 1999	15.06	15.06	14.81	14.81
54	NYSE	MT	Tue, Apr 20, 1999	15.00	15.00	15.00	15.00
53	NYSE	MT	Mon, Apr 19, 1999	15.00	15.00	15.00	15.00
52	NYSE	MT	Fri, Apr 16, 1999	15.06	15.06	15.00	15.00
51	NYSE	MT	Thu, Apr 15, 1999	15.00	15.13	15.00	15.00
50	NYSE	MT	Wed, Apr 14, 1999	15.00	15.06	15.00	15.06
49	NYSE	MT	Tue, Apr 13, 1999	15.06	15.13	15.00	15.00
48	NYSE	MT	Mon, Apr 12, 1999	15.06	15.06	15.06	15.06
47	NYSE	MT	Fri, Apr 9, 1999	15.06	15.06	15.06	15.06
46	NYSE	MT	Thu, Apr 8, 1999	15.06	15.06	15.00	15.00
45	NYSE	MT	Wed, Apr 7, 1999	15.19	15.19	15.06	15.19
44	NYSE	MT	Tue, Apr 6, 1999	15.00	15.00	15.00	15.00
43	NYSE	MT	Mon, Apr 5, 1999	15.00	15.25	15.00	15.13
42	NYSE	MT	Thu, Apr 1, 1999	15.13	15.13	15.13	15.13
41	NYSE	MT	Wed, Mar 31, 1999	15.06	15.13	15.00	15.13
40	NYSE	MT	Tue, Mar 30, 1999	15.13	15.13	15.00	15.00
39	NYSE	MT	Mon, Mar 29, 1999	15.13	15.13	15.06	15.06
38	NYSE	MT	Fri, Mar 26, 1999	15.06	15.13	15.00	15.00
37	NYSE	MT	Thu, Mar 25, 1999	15.00	15.00	15.00	15.00
36	NYSE	MT	Wed, Mar 24, 1999	15.00	15.13	15.00	15.13
35	NYSE	MT	Tue, Mar 23, 1999	15.00	15.00	15.00	15.00
34	NYSE	MT	Mon, Mar 22, 1999	15.06	15.25	15.00	15.00
33	NYSE	MT	Fri, Mar 19, 1999	15.25	15.25	15.25	15.25
32	NYSE	MT	Thu, Mar 18, 1999	15.13	15.25	15.13	15.25
31	NYSE	MT	Wed, Mar 17, 1999	15.25	15.25	15.25	15.25
30	NYSE	MT	Tue, Mar 16, 1999	15.13	15.25	15.13	15.25
29	NYSE	MT	Mon, Mar 15, 1999	15.00	15.13	15.00	15.13
28	NYSE	MT	Fri, Mar 12, 1999	15.06	15.06	15.00	15.00
27	NYSE	MT	Thu, Mar 11, 1999	15.13	15.19	15.13	15.13
26	NYSE	MT	Wed, Mar 10, 1999	15.13	15.13	15.06	15.06
25	NYSE	MT	Tue, Mar 9, 1999	15.00	15.00	15.00	15.00
24	NYSE	MT	Mon, Mar 8, 1999	15.00	15.06	15.00	15.06
23	NYSE	MT	Fri, Mar 5, 1999	15.00	15.00	15.00	15.00
22	NYSE	MT	Thu, Mar 4, 1999	15.00	15.00	15.00	15.00
21	NYSE	MT	Wed, Mar 3, 1999	15.00	15.00	15.00	15.00
20	NYSE	MT	Tue, Mar 2, 1999	15.00	15.06	15.00	15.06
19	NYSE	MT	Mon, Mar 1, 1999	15.06	15.06	15.00	15.00
18	NYSE	MT	Fri, Feb 26, 1999	15.00	15.00	15.00	15.00
17	NYSE	MT	Thu, Feb 25, 1999	15.06	15.06	15.00	15.00
16	NYSE	MT	Wed, Feb 24, 1999	15.06	15.06	15.00	15.00
15	NYSE	MT	Tue, Feb 23, 1999	15.00	15.13	15.00	15.13
14	NYSE	MT	Mon, Feb 22, 1999	15.00	15.13	15.00	15.06
13	NYSE	MT	Thu, Feb 18, 1999	15.00	15.13	15.00	15.13
12	NYSE	MT	Wed, Feb 17, 1999	15.00	15.00	15.00	15.00
11	NYSE	MT	Tue, Feb 16, 1999	15.00	15.00	15.00	15.00
10	NYSE	MT	Fri, Feb 12, 1999	15.06	15.06	15.06	15.06
9	NYSE	MT	Wed, Feb 10, 1999	15.06	15.06	15.06	15.06
8	NYSE	MT	Tue, Feb 9, 1999	15.00	15.00	15.00	15.00
7	NYSE	MT	Mon, Feb 8, 1999	15.13	15.13	15.00	15.00
6	NYSE	MT	Fri, Feb 5, 1999	15.13	15.13	15.00	15.00
5	NYSE	MT	Wed, Feb 3, 1999	15.19	15.19	15.00	15.00
4	NYSE	MT	Tue, Feb 2, 1999	15.13	15.13	15.13	15.13
3	NYSE	MT	Mon, Feb 1, 1999	15.38	15.38	15.19	15.25
2	NYSE	MT	Fri, Jan 29, 1999	15.25	15.25	15.25	15.25
1	NYSE	MT	Wed, Jan 27, 1999	15.00	15.13	15.00	15.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Arcelor Mittal NY Registry Shares NEW NYSE:MT 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