Mitsubishi UFJ Financial Group, Inc. Common Stock NYSE:MUFG Historical Prices

Below are the 5765 trading days of historical prices for MUFG.

#	Exchange	Symbol	Date	Open	High	Low	Close
5765	NYSE	MUFG	Fri, Mar 1, 2024	10.45	10.45	10.39	10.43
5764	NYSE	MUFG	Thu, Feb 29, 2024	10.29	10.32	10.18	10.27
5763	NYSE	MUFG	Wed, Feb 28, 2024	10.10	10.20	10.09	10.14
5762	NYSE	MUFG	Tue, Feb 27, 2024	10.24	10.27	10.18	10.24
5761	NYSE	MUFG	Mon, Feb 26, 2024	10.06	10.14	10.06	10.09
5760	NYSE	MUFG	Fri, Feb 23, 2024	9.98	10.03	9.95	10.01
5759	NYSE	MUFG	Thu, Feb 22, 2024	9.97	10.02	9.92	9.94
5758	NYSE	MUFG	Wed, Feb 21, 2024	9.84	9.86	9.80	9.83
5757	NYSE	MUFG	Tue, Feb 20, 2024	9.90	9.94	9.83	9.91
5756	NYSE	MUFG	Fri, Feb 16, 2024	9.50	9.63	9.49	9.62
5755	NYSE	MUFG	Thu, Feb 15, 2024	9.38	9.42	9.37	9.40
5754	NYSE	MUFG	Wed, Feb 14, 2024	9.36	9.48	9.35	9.48
5753	NYSE	MUFG	Tue, Feb 13, 2024	9.36	9.40	9.31	9.33
5752	NYSE	MUFG	Mon, Feb 12, 2024	9.39	9.47	9.39	9.40
5751	NYSE	MUFG	Fri, Feb 9, 2024	9.30	9.41	9.26	9.40
5750	NYSE	MUFG	Thu, Feb 8, 2024	9.28	9.29	9.22	9.24
5749	NYSE	MUFG	Wed, Feb 7, 2024	9.45	9.49	9.40	9.45
5748	NYSE	MUFG	Tue, Feb 6, 2024	9.35	9.44	9.33	9.35
5747	NYSE	MUFG	Mon, Feb 5, 2024	9.71	9.79	9.52	9.59
5746	NYSE	MUFG	Fri, Feb 2, 2024	9.45	9.48	9.38	9.47
5745	NYSE	MUFG	Thu, Feb 1, 2024	9.48	9.55	9.30	9.43
5744	NYSE	MUFG	Wed, Jan 31, 2024	9.46	9.50	9.32	9.35
5743	NYSE	MUFG	Tue, Jan 30, 2024	9.29	9.31	9.25	9.29
5742	NYSE	MUFG	Mon, Jan 29, 2024	9.25	9.26	9.20	9.24
5741	NYSE	MUFG	Fri, Jan 26, 2024	9.15	9.24	9.03	9.21
5740	NYSE	MUFG	Thu, Jan 25, 2024	9.40	9.41	9.32	9.36
5739	NYSE	MUFG	Wed, Jan 24, 2024	9.41	9.45	9.38	9.41
5738	NYSE	MUFG	Tue, Jan 23, 2024	8.87	8.93	8.86	8.92
5737	NYSE	MUFG	Mon, Jan 22, 2024	8.88	8.97	8.88	8.90
5736	NYSE	MUFG	Fri, Jan 19, 2024	8.74	8.84	8.73	8.84
5735	NYSE	MUFG	Thu, Jan 18, 2024	8.80	8.84	8.77	8.81
5734	NYSE	MUFG	Wed, Jan 17, 2024	8.74	8.76	8.68	8.71
5733	NYSE	MUFG	Tue, Jan 16, 2024	8.80	8.84	8.76	8.80
5732	NYSE	MUFG	Fri, Jan 12, 2024	8.79	8.84	8.77	8.78
5731	NYSE	MUFG	Thu, Jan 11, 2024	8.82	8.86	8.75	8.80
5730	NYSE	MUFG	Wed, Jan 10, 2024	8.76	8.77	8.71	8.74
5729	NYSE	MUFG	Tue, Jan 9, 2024	8.80	8.80	8.72	8.73
5728	NYSE	MUFG	Mon, Jan 8, 2024	8.86	8.89	8.81	8.89
5727	NYSE	MUFG	Fri, Jan 5, 2024	8.72	8.94	8.72	8.85
5726	NYSE	MUFG	Thu, Jan 4, 2024	8.54	8.62	8.51	8.55
5725	NYSE	MUFG	Wed, Jan 3, 2024	8.51	8.56	8.49	8.53
5724	NYSE	MUFG	Tue, Jan 2, 2024	8.54	8.60	8.52	8.55
5723	NYSE	MUFG	Fri, Dec 29, 2023	8.60	8.61	8.56	8.61
5722	NYSE	MUFG	Thu, Dec 28, 2023	8.52	8.62	8.52	8.58
5721	NYSE	MUFG	Wed, Dec 27, 2023	8.52	8.54	8.50	8.50
5720	NYSE	MUFG	Tue, Dec 26, 2023	8.47	8.53	8.46	8.52
5719	NYSE	MUFG	Fri, Dec 22, 2023	8.55	8.58	8.53	8.56
5718	NYSE	MUFG	Thu, Dec 21, 2023	8.33	8.37	8.32	8.35
5717	NYSE	MUFG	Wed, Dec 20, 2023	8.29	8.31	8.19	8.19
5716	NYSE	MUFG	Tue, Dec 19, 2023	8.22	8.29	8.21	8.27
5715	NYSE	MUFG	Mon, Dec 18, 2023	8.45	8.47	8.40	8.44
5714	NYSE	MUFG	Fri, Dec 15, 2023	8.54	8.58	8.41	8.42
5713	NYSE	MUFG	Thu, Dec 14, 2023	8.66	8.82	8.63	8.76
5712	NYSE	MUFG	Wed, Dec 13, 2023	8.70	8.82	8.70	8.80
5711	NYSE	MUFG	Tue, Dec 12, 2023	8.66	8.71	8.64	8.70
5710	NYSE	MUFG	Mon, Dec 11, 2023	8.75	8.76	8.60	8.70
5709	NYSE	MUFG	Fri, Dec 8, 2023	8.72	8.80	8.70	8.78
5708	NYSE	MUFG	Thu, Dec 7, 2023	8.63	8.70	8.60	8.68
5707	NYSE	MUFG	Wed, Dec 6, 2023	8.48	8.50	8.38	8.38
5706	NYSE	MUFG	Tue, Dec 5, 2023	8.42	8.46	8.38	8.40
5705	NYSE	MUFG	Mon, Dec 4, 2023	8.48	8.54	8.46	8.51
5704	NYSE	MUFG	Fri, Dec 1, 2023	8.59	8.67	8.57	8.64
5703	NYSE	MUFG	Thu, Nov 30, 2023	8.53	8.60	8.52	8.59
5702	NYSE	MUFG	Wed, Nov 29, 2023	8.50	8.59	8.50	8.57
5701	NYSE	MUFG	Tue, Nov 28, 2023	8.71	8.74	8.68	8.72
5700	NYSE	MUFG	Mon, Nov 27, 2023	8.70	8.75	8.67	8.71
5699	NYSE	MUFG	Fri, Nov 24, 2023	8.49	8.57	8.49	8.53
5698	NYSE	MUFG	Wed, Nov 22, 2023	8.50	8.53	8.49	8.52
5697	NYSE	MUFG	Tue, Nov 21, 2023	8.54	8.56	8.47	8.51
5696	NYSE	MUFG	Mon, Nov 20, 2023	8.56	8.65	8.55	8.64
5695	NYSE	MUFG	Fri, Nov 17, 2023	8.43	8.51	8.38	8.51
5694	NYSE	MUFG	Thu, Nov 16, 2023	8.35	8.37	8.30	8.34
5693	NYSE	MUFG	Wed, Nov 15, 2023	8.34	8.40	8.29	8.37
5692	NYSE	MUFG	Tue, Nov 14, 2023	8.75	8.85	8.70	8.82
5691	NYSE	MUFG	Mon, Nov 13, 2023	8.30	8.35	8.27	8.27
5690	NYSE	MUFG	Fri, Nov 10, 2023	8.19	8.30	8.14	8.28
5689	NYSE	MUFG	Thu, Nov 9, 2023	8.08	8.15	8.06	8.09
5688	NYSE	MUFG	Wed, Nov 8, 2023	8.00	8.00	7.89	7.93
5687	NYSE	MUFG	Tue, Nov 7, 2023	8.39	8.39	8.33	8.39
5686	NYSE	MUFG	Mon, Nov 6, 2023	8.46	8.49	8.40	8.46
5685	NYSE	MUFG	Fri, Nov 3, 2023	8.71	8.84	8.70	8.79
5684	NYSE	MUFG	Thu, Nov 2, 2023	8.59	8.66	8.59	8.65
5683	NYSE	MUFG	Wed, Nov 1, 2023	8.52	8.59	8.49	8.55
5682	NYSE	MUFG	Tue, Oct 31, 2023	8.40	8.41	8.36	8.40
5681	NYSE	MUFG	Mon, Oct 30, 2023	8.20	8.46	8.20	8.41
5680	NYSE	MUFG	Fri, Oct 27, 2023	8.32	8.34	8.23	8.24
5679	NYSE	MUFG	Thu, Oct 26, 2023	8.16	8.20	8.11	8.15
5678	NYSE	MUFG	Wed, Oct 25, 2023	8.23	8.27	8.21	8.23
5677	NYSE	MUFG	Tue, Oct 24, 2023	8.10	8.13	8.07	8.12
5676	NYSE	MUFG	Mon, Oct 23, 2023	8.06	8.18	8.06	8.10
5675	NYSE	MUFG	Fri, Oct 20, 2023	8.20	8.22	8.13	8.14
5674	NYSE	MUFG	Thu, Oct 19, 2023	8.22	8.32	8.22	8.23
5673	NYSE	MUFG	Wed, Oct 18, 2023	8.36	8.38	8.25	8.26
5672	NYSE	MUFG	Tue, Oct 17, 2023	8.26	8.39	8.24	8.33
5671	NYSE	MUFG	Mon, Oct 16, 2023	8.25	8.31	8.22	8.30
5670	NYSE	MUFG	Fri, Oct 13, 2023	8.22	8.27	8.18	8.20
5669	NYSE	MUFG	Thu, Oct 12, 2023	8.41	8.42	8.31	8.34
5668	NYSE	MUFG	Wed, Oct 11, 2023	8.41	8.42	8.33	8.38
5667	NYSE	MUFG	Tue, Oct 10, 2023	8.45	8.48	8.43	8.43
5666	NYSE	MUFG	Mon, Oct 9, 2023	8.31	8.36	8.29	8.34
5665	NYSE	MUFG	Fri, Oct 6, 2023	8.24	8.41	8.24	8.36
5664	NYSE	MUFG	Thu, Oct 5, 2023	8.39	8.43	8.20	8.37
5663	NYSE	MUFG	Wed, Oct 4, 2023	8.10	8.13	8.03	8.13
5662	NYSE	MUFG	Tue, Oct 3, 2023	8.45	8.50	8.39	8.41
5661	NYSE	MUFG	Mon, Oct 2, 2023	8.57	8.60	8.52	8.54
5660	NYSE	MUFG	Fri, Sep 29, 2023	8.55	8.55	8.45	8.49
5659	NYSE	MUFG	Thu, Sep 28, 2023	8.65	8.77	8.65	8.72
5658	NYSE	MUFG	Wed, Sep 27, 2023	8.71	8.73	8.66	8.71
5657	NYSE	MUFG	Tue, Sep 26, 2023	8.70	8.74	8.63	8.64
5656	NYSE	MUFG	Mon, Sep 25, 2023	8.69	8.71	8.57	8.64
5655	NYSE	MUFG	Fri, Sep 22, 2023	8.99	9.00	8.86	8.90
5654	NYSE	MUFG	Thu, Sep 21, 2023	8.83	8.90	8.81	8.82
5653	NYSE	MUFG	Wed, Sep 20, 2023	8.81	8.85	8.73	8.73
5652	NYSE	MUFG	Tue, Sep 19, 2023	8.90	8.99	8.90	8.91
5651	NYSE	MUFG	Mon, Sep 18, 2023	8.68	8.70	8.66	8.69
5650	NYSE	MUFG	Fri, Sep 15, 2023	8.68	8.76	8.67	8.68
5649	NYSE	MUFG	Thu, Sep 14, 2023	8.97	9.04	8.93	8.98
5648	NYSE	MUFG	Wed, Sep 13, 2023	8.88	8.97	8.88	8.90
5647	NYSE	MUFG	Tue, Sep 12, 2023	8.64	8.67	8.62	8.65
5646	NYSE	MUFG	Mon, Sep 11, 2023	8.58	8.65	8.56	8.63
5645	NYSE	MUFG	Fri, Sep 8, 2023	8.20	8.23	8.15	8.19
5644	NYSE	MUFG	Thu, Sep 7, 2023	8.25	8.28	8.24	8.28
5643	NYSE	MUFG	Wed, Sep 6, 2023	8.26	8.30	8.22	8.26
5642	NYSE	MUFG	Tue, Sep 5, 2023	8.17	8.21	8.14	8.18
5641	NYSE	MUFG	Fri, Sep 1, 2023	8.09	8.14	8.03	8.09
5640	NYSE	MUFG	Thu, Aug 31, 2023	7.92	7.94	7.90	7.93
5639	NYSE	MUFG	Wed, Aug 30, 2023	7.95	7.99	7.92	7.93
5638	NYSE	MUFG	Tue, Aug 29, 2023	7.87	7.92	7.83	7.91
5637	NYSE	MUFG	Mon, Aug 28, 2023	7.88	7.91	7.85	7.89
5636	NYSE	MUFG	Fri, Aug 25, 2023	7.78	7.79	7.70	7.77
5635	NYSE	MUFG	Thu, Aug 24, 2023	7.74	7.79	7.73	7.74
5634	NYSE	MUFG	Wed, Aug 23, 2023	7.68	7.74	7.66	7.71
5633	NYSE	MUFG	Tue, Aug 22, 2023	7.70	7.72	7.60	7.60
5632	NYSE	MUFG	Mon, Aug 21, 2023	7.46	7.47	7.43	7.46
5631	NYSE	MUFG	Fri, Aug 18, 2023	7.42	7.48	7.42	7.45
5630	NYSE	MUFG	Thu, Aug 17, 2023	7.52	7.54	7.42	7.43
5629	NYSE	MUFG	Wed, Aug 16, 2023	7.48	7.49	7.38	7.39
5628	NYSE	MUFG	Tue, Aug 15, 2023	7.62	7.65	7.58	7.59
5627	NYSE	MUFG	Mon, Aug 14, 2023	7.64	7.68	7.57	7.62
5626	NYSE	MUFG	Fri, Aug 11, 2023	7.75	7.79	7.71	7.76
5625	NYSE	MUFG	Thu, Aug 10, 2023	7.77	7.83	7.74	7.75
5624	NYSE	MUFG	Wed, Aug 9, 2023	7.65	7.69	7.60	7.63
5623	NYSE	MUFG	Tue, Aug 8, 2023	7.86	7.86	7.76	7.81
5622	NYSE	MUFG	Mon, Aug 7, 2023	7.93	8.01	7.93	8.00
5621	NYSE	MUFG	Fri, Aug 4, 2023	7.99	8.05	7.94	7.94
5620	NYSE	MUFG	Thu, Aug 3, 2023	7.77	7.86	7.77	7.85
5619	NYSE	MUFG	Wed, Aug 2, 2023	7.85	7.87	7.76	7.79
5618	NYSE	MUFG	Tue, Aug 1, 2023	8.03	8.06	7.85	7.94
5617	NYSE	MUFG	Mon, Jul 31, 2023	8.06	8.11	8.04	8.07
5616	NYSE	MUFG	Fri, Jul 28, 2023	8.06	8.19	8.06	8.14
5615	NYSE	MUFG	Thu, Jul 27, 2023	7.68	7.84	7.64	7.79
5614	NYSE	MUFG	Wed, Jul 26, 2023	7.54	7.62	7.53	7.60
5613	NYSE	MUFG	Tue, Jul 25, 2023	7.54	7.58	7.51	7.51
5612	NYSE	MUFG	Mon, Jul 24, 2023	7.45	7.50	7.33	7.48
5611	NYSE	MUFG	Fri, Jul 21, 2023	7.65	7.65	7.54	7.54
5610	NYSE	MUFG	Thu, Jul 20, 2023	7.68	7.72	7.65	7.70
5609	NYSE	MUFG	Wed, Jul 19, 2023	7.77	7.81	7.70	7.72
5608	NYSE	MUFG	Tue, Jul 18, 2023	7.79	7.87	7.76	7.85
5607	NYSE	MUFG	Mon, Jul 17, 2023	7.55	7.58	7.52	7.56
5606	NYSE	MUFG	Fri, Jul 14, 2023	7.64	7.67	7.56	7.56
5605	NYSE	MUFG	Thu, Jul 13, 2023	7.70	7.77	7.66	7.68
5604	NYSE	MUFG	Wed, Jul 12, 2023	7.66	7.76	7.64	7.73
5603	NYSE	MUFG	Tue, Jul 11, 2023	7.42	7.48	7.41	7.48
5602	NYSE	MUFG	Mon, Jul 10, 2023	7.45	7.47	7.41	7.42
5601	NYSE	MUFG	Fri, Jul 7, 2023	7.38	7.50	7.38	7.46
5600	NYSE	MUFG	Thu, Jul 6, 2023	7.35	7.41	7.32	7.36
5599	NYSE	MUFG	Wed, Jul 5, 2023	7.44	7.54	7.44	7.50
5598	NYSE	MUFG	Mon, Jul 3, 2023	7.49	7.49	7.46	7.47
5597	NYSE	MUFG	Fri, Jun 30, 2023	7.36	7.41	7.35	7.37
5596	NYSE	MUFG	Thu, Jun 29, 2023	7.33	7.43	7.33	7.42
5595	NYSE	MUFG	Wed, Jun 28, 2023	7.16	7.19	7.11	7.13
5594	NYSE	MUFG	Tue, Jun 27, 2023	7.03	7.13	7.03	7.09
5593	NYSE	MUFG	Mon, Jun 26, 2023	6.99	7.02	6.97	6.97
5592	NYSE	MUFG	Fri, Jun 23, 2023	7.00	7.05	7.00	7.02
5591	NYSE	MUFG	Thu, Jun 22, 2023	7.22	7.26	7.18	7.19
5590	NYSE	MUFG	Wed, Jun 21, 2023	7.00	7.05	6.99	7.02
5589	NYSE	MUFG	Tue, Jun 20, 2023	6.93	6.93	6.85	6.87
5588	NYSE	MUFG	Fri, Jun 16, 2023	6.98	6.99	6.93	6.93
5587	NYSE	MUFG	Thu, Jun 15, 2023	6.96	7.02	6.96	7.02
5586	NYSE	MUFG	Wed, Jun 14, 2023	7.06	7.07	6.95	7.00
5585	NYSE	MUFG	Tue, Jun 13, 2023	6.93	6.99	6.91	6.97
5584	NYSE	MUFG	Mon, Jun 12, 2023	6.88	6.90	6.85	6.88
5583	NYSE	MUFG	Fri, Jun 9, 2023	6.94	6.96	6.88	6.93
5582	NYSE	MUFG	Thu, Jun 8, 2023	6.88	6.89	6.85	6.89
5581	NYSE	MUFG	Wed, Jun 7, 2023	6.85	6.90	6.85	6.85
5580	NYSE	MUFG	Tue, Jun 6, 2023	6.90	6.98	6.89	6.98
5579	NYSE	MUFG	Mon, Jun 5, 2023	6.98	6.99	6.90	7.04
5578	NYSE	MUFG	Fri, Jun 2, 2023	7.04	7.07	7.00	7.04
5577	NYSE	MUFG	Thu, Jun 1, 2023	6.83	7.04	6.83	7.03
5576	NYSE	MUFG	Wed, May 31, 2023	6.61	6.64	6.55	6.61
5575	NYSE	MUFG	Tue, May 30, 2023	6.65	6.67	6.58	6.61
5574	NYSE	MUFG	Fri, May 26, 2023	6.49	6.57	6.49	6.50
5573	NYSE	MUFG	Thu, May 25, 2023	6.55	6.57	6.48	6.52
5572	NYSE	MUFG	Wed, May 24, 2023	6.52	6.67	6.47	6.62
5571	NYSE	MUFG	Tue, May 23, 2023	6.58	6.68	6.58	6.60
5570	NYSE	MUFG	Mon, May 22, 2023	6.65	6.74	6.64	6.72
5569	NYSE	MUFG	Fri, May 19, 2023	6.72	6.74	6.64	6.64
5568	NYSE	MUFG	Thu, May 18, 2023	6.90	6.90	6.84	6.87
5567	NYSE	MUFG	Wed, May 17, 2023	6.84	6.96	6.84	6.93
5566	NYSE	MUFG	Tue, May 16, 2023	6.72	6.76	6.69	6.70
5565	NYSE	MUFG	Mon, May 15, 2023	6.68	6.80	6.65	6.76
5564	NYSE	MUFG	Fri, May 12, 2023	6.46	6.47	6.39	6.41
5563	NYSE	MUFG	Thu, May 11, 2023	6.41	6.47	6.40	6.43
5562	NYSE	MUFG	Wed, May 10, 2023	6.43	6.43	6.33	6.36
5561	NYSE	MUFG	Tue, May 9, 2023	6.33	6.41	6.32	6.39
5560	NYSE	MUFG	Mon, May 8, 2023	6.27	6.38	6.27	6.31
5559	NYSE	MUFG	Fri, May 5, 2023	6.11	6.30	6.11	6.29
5558	NYSE	MUFG	Thu, May 4, 2023	6.04	6.10	5.99	6.01
5557	NYSE	MUFG	Wed, May 3, 2023	6.14	6.20	6.07	6.07
5556	NYSE	MUFG	Tue, May 2, 2023	6.25	6.25	6.09	6.12
5555	NYSE	MUFG	Mon, May 1, 2023	6.33	6.38	6.28	6.29
5554	NYSE	MUFG	Fri, Apr 28, 2023	6.27	6.30	6.19	6.28
5553	NYSE	MUFG	Thu, Apr 27, 2023	6.42	6.50	6.40	6.48
5552	NYSE	MUFG	Wed, Apr 26, 2023	6.26	6.35	6.26	6.30
5551	NYSE	MUFG	Tue, Apr 25, 2023	6.38	6.40	6.25	6.27
5550	NYSE	MUFG	Mon, Apr 24, 2023	6.38	6.41	6.37	6.39
5549	NYSE	MUFG	Fri, Apr 21, 2023	6.48	6.48	6.40	6.45
5548	NYSE	MUFG	Thu, Apr 20, 2023	6.62	6.63	6.52	6.55
5547	NYSE	MUFG	Wed, Apr 19, 2023	6.60	6.70	6.59	6.69
5546	NYSE	MUFG	Tue, Apr 18, 2023	6.59	6.61	6.56	6.58
5545	NYSE	MUFG	Mon, Apr 17, 2023	6.52	6.58	6.49	6.58
5544	NYSE	MUFG	Fri, Apr 14, 2023	6.44	6.52	6.44	6.50
5543	NYSE	MUFG	Thu, Apr 13, 2023	6.48	6.48	6.41	6.45
5542	NYSE	MUFG	Wed, Apr 12, 2023	6.48	6.50	6.42	6.42
5541	NYSE	MUFG	Tue, Apr 11, 2023	6.43	6.52	6.42	6.47
5540	NYSE	MUFG	Mon, Apr 10, 2023	6.45	6.45	6.36	6.40
5539	NYSE	MUFG	Thu, Apr 6, 2023	6.38	6.45	6.36	6.42
5538	NYSE	MUFG	Wed, Apr 5, 2023	6.37	6.42	6.35	6.42
5537	NYSE	MUFG	Tue, Apr 4, 2023	6.50	6.53	6.40	6.44
5536	NYSE	MUFG	Mon, Apr 3, 2023	6.48	6.50	6.43	6.47
5535	NYSE	MUFG	Fri, Mar 31, 2023	6.35	6.40	6.34	6.39
5534	NYSE	MUFG	Thu, Mar 30, 2023	6.28	6.40	6.24	6.25
5533	NYSE	MUFG	Wed, Mar 29, 2023	6.41	6.41	6.36	6.38
5532	NYSE	MUFG	Tue, Mar 28, 2023	6.37	6.41	6.34	6.40
5531	NYSE	MUFG	Mon, Mar 27, 2023	6.33	6.38	6.30	6.34
5530	NYSE	MUFG	Fri, Mar 24, 2023	6.19	6.28	6.15	6.26
5529	NYSE	MUFG	Thu, Mar 23, 2023	6.42	6.42	6.23	6.27
5528	NYSE	MUFG	Wed, Mar 22, 2023	6.42	6.45	6.33	6.34
5527	NYSE	MUFG	Tue, Mar 21, 2023	6.36	6.42	6.35	6.39
5526	NYSE	MUFG	Mon, Mar 20, 2023	6.17	6.39	6.17	6.30
5525	NYSE	MUFG	Fri, Mar 17, 2023	6.19	6.23	6.13	6.14
5524	NYSE	MUFG	Thu, Mar 16, 2023	6.15	6.35	6.11	6.30
5523	NYSE	MUFG	Wed, Mar 15, 2023	6.15	6.16	6.05	6.14
5522	NYSE	MUFG	Tue, Mar 14, 2023	6.34	6.40	6.22	6.27
5521	NYSE	MUFG	Mon, Mar 13, 2023	6.52	6.60	6.41	6.51
5520	NYSE	MUFG	Fri, Mar 10, 2023	6.88	6.91	6.60	6.73
5519	NYSE	MUFG	Thu, Mar 9, 2023	7.25	7.31	7.16	7.16
5518	NYSE	MUFG	Wed, Mar 8, 2023	7.16	7.24	7.14	7.20
5517	NYSE	MUFG	Tue, Mar 7, 2023	7.25	7.28	7.11	7.11
5516	NYSE	MUFG	Mon, Mar 6, 2023	7.19	7.23	7.16	7.21
5515	NYSE	MUFG	Fri, Mar 3, 2023	7.07	7.21	7.06	7.19
5514	NYSE	MUFG	Thu, Mar 2, 2023	6.94	6.99	6.92	6.95
5513	NYSE	MUFG	Wed, Mar 1, 2023	7.07	7.12	7.05	7.08
5512	NYSE	MUFG	Tue, Feb 28, 2023	7.14	7.15	7.10	7.13
5511	NYSE	MUFG	Mon, Feb 27, 2023	7.18	7.22	7.15	7.17
5510	NYSE	MUFG	Fri, Feb 24, 2023	7.09	7.14	7.07	7.11
5509	NYSE	MUFG	Thu, Feb 23, 2023	7.24	7.31	7.24	7.29
5508	NYSE	MUFG	Wed, Feb 22, 2023	7.24	7.30	7.23	7.27
5507	NYSE	MUFG	Tue, Feb 21, 2023	7.28	7.35	7.28	7.29
5506	NYSE	MUFG	Fri, Feb 17, 2023	7.30	7.36	7.27	7.34
5505	NYSE	MUFG	Thu, Feb 16, 2023	7.31	7.36	7.30	7.33
5504	NYSE	MUFG	Wed, Feb 15, 2023	7.33	7.41	7.30	7.41
5503	NYSE	MUFG	Tue, Feb 14, 2023	7.38	7.45	7.34	7.40
5502	NYSE	MUFG	Mon, Feb 13, 2023	7.35	7.39	7.31	7.38
5501	NYSE	MUFG	Fri, Feb 10, 2023	7.28	7.34	7.28	7.34
5500	NYSE	MUFG	Thu, Feb 9, 2023	7.29	7.33	7.24	7.24
5499	NYSE	MUFG	Wed, Feb 8, 2023	7.19	7.22	7.17	7.20
5498	NYSE	MUFG	Tue, Feb 7, 2023	7.06	7.21	7.04	7.20
5497	NYSE	MUFG	Mon, Feb 6, 2023	6.90	6.94	6.83	6.94
5496	NYSE	MUFG	Fri, Feb 3, 2023	7.18	7.22	7.15	7.20
5495	NYSE	MUFG	Thu, Feb 2, 2023	7.31	7.38	7.19	7.22
5494	NYSE	MUFG	Wed, Feb 1, 2023	7.36	7.44	7.33	7.40
5493	NYSE	MUFG	Tue, Jan 31, 2023	7.34	7.37	7.32	7.37
5492	NYSE	MUFG	Mon, Jan 30, 2023	7.47	7.56	7.44	7.54
5491	NYSE	MUFG	Fri, Jan 27, 2023	7.48	7.62	7.47	7.54
5490	NYSE	MUFG	Thu, Jan 26, 2023	7.35	7.42	7.34	7.42
5489	NYSE	MUFG	Wed, Jan 25, 2023	7.39	7.52	7.38	7.50
5488	NYSE	MUFG	Tue, Jan 24, 2023	7.20	7.42	7.20	7.38
5487	NYSE	MUFG	Mon, Jan 23, 2023	7.24	7.30	7.23	7.25
5486	NYSE	MUFG	Fri, Jan 20, 2023	7.26	7.33	7.22	7.32
5485	NYSE	MUFG	Thu, Jan 19, 2023	7.24	7.31	7.22	7.25
5484	NYSE	MUFG	Wed, Jan 18, 2023	7.41	7.42	7.32	7.34
5483	NYSE	MUFG	Tue, Jan 17, 2023	7.41	7.45	7.34	7.45
5482	NYSE	MUFG	Fri, Jan 13, 2023	7.46	7.71	7.44	7.70
5481	NYSE	MUFG	Thu, Jan 12, 2023	7.25	7.43	7.18	7.37
5480	NYSE	MUFG	Wed, Jan 11, 2023	6.83	6.85	6.80	6.85
5479	NYSE	MUFG	Tue, Jan 10, 2023	6.77	6.79	6.68	6.77
5478	NYSE	MUFG	Mon, Jan 9, 2023	6.97	6.97	6.85	6.87
5477	NYSE	MUFG	Fri, Jan 6, 2023	6.81	6.94	6.78	6.94
5476	NYSE	MUFG	Thu, Jan 5, 2023	6.89	6.90	6.75	6.86
5475	NYSE	MUFG	Wed, Jan 4, 2023	7.00	7.22	7.00	7.17
5474	NYSE	MUFG	Tue, Jan 3, 2023	6.76	6.82	6.76	6.81
5473	NYSE	MUFG	Fri, Dec 30, 2022	6.65	6.70	6.64	6.67
5472	NYSE	MUFG	Thu, Dec 29, 2022	6.61	6.63	6.54	6.58
5471	NYSE	MUFG	Wed, Dec 28, 2022	6.68	6.71	6.65	6.66
5470	NYSE	MUFG	Tue, Dec 27, 2022	6.64	6.71	6.64	6.69
5469	NYSE	MUFG	Fri, Dec 23, 2022	6.63	6.68	6.48	6.63
5468	NYSE	MUFG	Thu, Dec 22, 2022	6.47	6.54	6.45	6.52
5467	NYSE	MUFG	Wed, Dec 21, 2022	6.37	6.49	6.35	6.49
5466	NYSE	MUFG	Tue, Dec 20, 2022	6.18	6.37	6.18	6.28
5465	NYSE	MUFG	Mon, Dec 19, 2022	5.56	5.62	5.53	5.55
5464	NYSE	MUFG	Fri, Dec 16, 2022	5.42	5.48	5.40	5.48
5463	NYSE	MUFG	Thu, Dec 15, 2022	5.47	5.47	5.39	5.40
5462	NYSE	MUFG	Wed, Dec 14, 2022	5.57	5.58	5.50	5.50
5461	NYSE	MUFG	Tue, Dec 13, 2022	5.56	5.63	5.54	5.56
5460	NYSE	MUFG	Mon, Dec 12, 2022	5.47	5.48	5.43	5.47
5459	NYSE	MUFG	Fri, Dec 9, 2022	5.48	5.50	5.47	5.47
5458	NYSE	MUFG	Thu, Dec 8, 2022	5.45	5.46	5.42	5.44
5457	NYSE	MUFG	Wed, Dec 7, 2022	5.40	5.47	5.39	5.45
5456	NYSE	MUFG	Tue, Dec 6, 2022	5.44	5.44	5.37	5.40
5455	NYSE	MUFG	Mon, Dec 5, 2022	5.45	5.49	5.38	5.38
5454	NYSE	MUFG	Fri, Dec 2, 2022	5.41	5.50	5.41	5.50
5453	NYSE	MUFG	Thu, Dec 1, 2022	5.44	5.50	5.44	5.48
5452	NYSE	MUFG	Wed, Nov 30, 2022	5.40	5.46	5.36	5.46
5451	NYSE	MUFG	Tue, Nov 29, 2022	5.46	5.49	5.45	5.46
5450	NYSE	MUFG	Mon, Nov 28, 2022	5.36	5.41	5.36	5.36
5449	NYSE	MUFG	Fri, Nov 25, 2022	5.38	5.44	5.36	5.42
5448	NYSE	MUFG	Wed, Nov 23, 2022	5.19	5.23	5.17	5.22
5447	NYSE	MUFG	Tue, Nov 22, 2022	5.17	5.20	5.15	5.18
5446	NYSE	MUFG	Mon, Nov 21, 2022	5.08	5.11	5.04	5.09
5445	NYSE	MUFG	Fri, Nov 18, 2022	5.09	5.13	5.08	5.09
5444	NYSE	MUFG	Thu, Nov 17, 2022	5.05	5.11	5.05	5.10
5443	NYSE	MUFG	Wed, Nov 16, 2022	5.10	5.13	5.10	5.10
5442	NYSE	MUFG	Tue, Nov 15, 2022	5.17	5.17	5.08	5.13
5441	NYSE	MUFG	Mon, Nov 14, 2022	4.97	5.14	4.91	5.09
5440	NYSE	MUFG	Fri, Nov 11, 2022	5.02	5.07	4.95	5.01
5439	NYSE	MUFG	Thu, Nov 10, 2022	4.92	5.03	4.92	5.03
5438	NYSE	MUFG	Wed, Nov 9, 2022	4.82	4.84	4.79	4.79
5437	NYSE	MUFG	Tue, Nov 8, 2022	4.84	4.91	4.83	4.87
5436	NYSE	MUFG	Mon, Nov 7, 2022	4.80	4.86	4.75	4.83
5435	NYSE	MUFG	Fri, Nov 4, 2022	4.76	4.84	4.76	4.82
5434	NYSE	MUFG	Thu, Nov 3, 2022	4.66	4.71	4.65	4.69
5433	NYSE	MUFG	Wed, Nov 2, 2022	4.74	4.80	4.70	4.70
5432	NYSE	MUFG	Tue, Nov 1, 2022	4.76	4.77	4.72	4.72
5431	NYSE	MUFG	Mon, Oct 31, 2022	4.69	4.73	4.68	4.71
5430	NYSE	MUFG	Fri, Oct 28, 2022	4.67	4.72	4.67	4.70
5429	NYSE	MUFG	Thu, Oct 27, 2022	4.71	4.78	4.71	4.71
5428	NYSE	MUFG	Wed, Oct 26, 2022	4.75	4.82	4.75	4.80
5427	NYSE	MUFG	Tue, Oct 25, 2022	4.76	4.79	4.72	4.76
5426	NYSE	MUFG	Mon, Oct 24, 2022	4.74	4.75	4.66	4.73
5425	NYSE	MUFG	Fri, Oct 21, 2022	4.58	4.74	4.56	4.73
5424	NYSE	MUFG	Thu, Oct 20, 2022	4.60	4.63	4.55	4.55
5423	NYSE	MUFG	Wed, Oct 19, 2022	4.59	4.60	4.53	4.54
5422	NYSE	MUFG	Tue, Oct 18, 2022	4.60	4.60	4.54	4.57
5421	NYSE	MUFG	Mon, Oct 17, 2022	4.59	4.61	4.56	4.56
5420	NYSE	MUFG	Fri, Oct 14, 2022	4.49	4.52	4.43	4.43
5419	NYSE	MUFG	Thu, Oct 13, 2022	4.32	4.49	4.31	4.49
5418	NYSE	MUFG	Wed, Oct 12, 2022	4.39	4.40	4.35	4.35
5417	NYSE	MUFG	Tue, Oct 11, 2022	4.39	4.46	4.33	4.41
5416	NYSE	MUFG	Mon, Oct 10, 2022	4.46	4.47	4.40	4.40
5415	NYSE	MUFG	Fri, Oct 7, 2022	4.48	4.49	4.43	4.46
5414	NYSE	MUFG	Thu, Oct 6, 2022	4.58	4.58	4.52	4.52
5413	NYSE	MUFG	Wed, Oct 5, 2022	4.58	4.63	4.56	4.59
5412	NYSE	MUFG	Tue, Oct 4, 2022	4.62	4.70	4.62	4.68
5411	NYSE	MUFG	Mon, Oct 3, 2022	4.54	4.56	4.44	4.56
5410	NYSE	MUFG	Fri, Sep 30, 2022	4.52	4.57	4.50	4.50
5409	NYSE	MUFG	Thu, Sep 29, 2022	4.63	4.63	4.56	4.59
5408	NYSE	MUFG	Wed, Sep 28, 2022	4.64	4.74	4.64	4.72
5407	NYSE	MUFG	Tue, Sep 27, 2022	4.74	4.74	4.64	4.67
5406	NYSE	MUFG	Mon, Sep 26, 2022	4.75	4.79	4.67	4.70
5405	NYSE	MUFG	Fri, Sep 23, 2022	4.92	4.92	4.82	4.85
5404	NYSE	MUFG	Thu, Sep 22, 2022	5.05	5.05	4.96	4.98
5403	NYSE	MUFG	Wed, Sep 21, 2022	5.04	5.10	5.00	5.00
5402	NYSE	MUFG	Tue, Sep 20, 2022	5.01	5.06	4.99	5.01
5401	NYSE	MUFG	Mon, Sep 19, 2022	5.00	5.08	5.00	5.07
5400	NYSE	MUFG	Fri, Sep 16, 2022	5.00	5.08	5.00	5.05
5399	NYSE	MUFG	Thu, Sep 15, 2022	4.97	5.04	4.97	5.00
5398	NYSE	MUFG	Wed, Sep 14, 2022	4.99	5.06	4.98	5.01
5397	NYSE	MUFG	Tue, Sep 13, 2022	4.96	5.01	4.92	4.92
5396	NYSE	MUFG	Mon, Sep 12, 2022	5.07	5.10	5.06	5.07
5395	NYSE	MUFG	Fri, Sep 9, 2022	5.10	5.11	5.08	5.09
5394	NYSE	MUFG	Thu, Sep 8, 2022	4.97	5.05	4.95	5.04
5393	NYSE	MUFG	Wed, Sep 7, 2022	4.93	4.93	4.89	4.93
5392	NYSE	MUFG	Tue, Sep 6, 2022	5.08	5.09	4.98	5.00
5391	NYSE	MUFG	Fri, Sep 2, 2022	5.11	5.15	5.07	5.08
5390	NYSE	MUFG	Thu, Sep 1, 2022	5.10	5.11	5.06	5.09
5389	NYSE	MUFG	Wed, Aug 31, 2022	5.17	5.19	5.14	5.15
5388	NYSE	MUFG	Tue, Aug 30, 2022	5.25	5.26	5.18	5.21
5387	NYSE	MUFG	Mon, Aug 29, 2022	5.22	5.25	5.20	5.24
5386	NYSE	MUFG	Fri, Aug 26, 2022	5.34	5.36	5.24	5.24
5385	NYSE	MUFG	Thu, Aug 25, 2022	5.29	5.35	5.29	5.33
5384	NYSE	MUFG	Wed, Aug 24, 2022	5.27	5.31	5.27	5.28
5383	NYSE	MUFG	Tue, Aug 23, 2022	5.25	5.29	5.24	5.27
5382	NYSE	MUFG	Mon, Aug 22, 2022	5.29	5.31	5.24	5.25
5381	NYSE	MUFG	Fri, Aug 19, 2022	5.37	5.37	5.27	5.29
5380	NYSE	MUFG	Thu, Aug 18, 2022	5.40	5.40	5.35	5.39
5379	NYSE	MUFG	Wed, Aug 17, 2022	5.39	5.42	5.35	5.40
5378	NYSE	MUFG	Tue, Aug 16, 2022	5.38	5.42	5.38	5.40
5377	NYSE	MUFG	Mon, Aug 15, 2022	5.42	5.44	5.40	5.42
5376	NYSE	MUFG	Fri, Aug 12, 2022	5.43	5.46	5.39	5.45
5375	NYSE	MUFG	Thu, Aug 11, 2022	5.40	5.44	5.37	5.39
5374	NYSE	MUFG	Wed, Aug 10, 2022	5.34	5.39	5.32	5.37
5373	NYSE	MUFG	Tue, Aug 9, 2022	5.25	5.28	5.21	5.23
5372	NYSE	MUFG	Mon, Aug 8, 2022	5.34	5.37	5.30	5.31
5371	NYSE	MUFG	Fri, Aug 5, 2022	5.24	5.30	5.24	5.29
5370	NYSE	MUFG	Thu, Aug 4, 2022	5.16	5.28	5.16	5.26
5369	NYSE	MUFG	Wed, Aug 3, 2022	5.45	5.45	5.38	5.43
5368	NYSE	MUFG	Tue, Aug 2, 2022	5.60	5.60	5.50	5.51
5367	NYSE	MUFG	Mon, Aug 1, 2022	5.64	5.69	5.63	5.67
5366	NYSE	MUFG	Fri, Jul 29, 2022	5.55	5.69	5.54	5.67
5365	NYSE	MUFG	Thu, Jul 28, 2022	5.53	5.53	5.47	5.51
5364	NYSE	MUFG	Wed, Jul 27, 2022	5.45	5.51	5.44	5.51
5363	NYSE	MUFG	Tue, Jul 26, 2022	5.42	5.43	5.37	5.40
5362	NYSE	MUFG	Mon, Jul 25, 2022	5.36	5.44	5.20	5.41
5361	NYSE	MUFG	Fri, Jul 22, 2022	5.33	5.38	5.31	5.32
5360	NYSE	MUFG	Thu, Jul 21, 2022	5.27	5.28	5.23	5.28
5359	NYSE	MUFG	Wed, Jul 20, 2022	5.27	5.29	5.23	5.26
5358	NYSE	MUFG	Tue, Jul 19, 2022	5.25	5.32	5.25	5.29
5357	NYSE	MUFG	Mon, Jul 18, 2022	5.19	5.23	5.15	5.17
5356	NYSE	MUFG	Fri, Jul 15, 2022	5.11	5.17	5.09	5.15
5355	NYSE	MUFG	Thu, Jul 14, 2022	5.19	5.19	5.09	5.13
5354	NYSE	MUFG	Wed, Jul 13, 2022	5.36	5.36	5.30	5.35
5353	NYSE	MUFG	Tue, Jul 12, 2022	5.35	5.43	5.35	5.38
5352	NYSE	MUFG	Mon, Jul 11, 2022	5.38	5.42	5.37	5.40
5351	NYSE	MUFG	Fri, Jul 8, 2022	5.39	5.42	5.38	5.40
5350	NYSE	MUFG	Thu, Jul 7, 2022	5.24	5.35	5.24	5.33
5349	NYSE	MUFG	Wed, Jul 6, 2022	5.30	5.32	5.21	5.25
5348	NYSE	MUFG	Tue, Jul 5, 2022	5.34	5.40	5.33	5.39
5347	NYSE	MUFG	Fri, Jul 1, 2022	5.33	5.45	5.32	5.43
5346	NYSE	MUFG	Thu, Jun 30, 2022	5.36	5.36	5.31	5.34
5345	NYSE	MUFG	Wed, Jun 29, 2022	5.48	5.49	5.42	5.42
5344	NYSE	MUFG	Tue, Jun 28, 2022	5.51	5.54	5.46	5.46
5343	NYSE	MUFG	Mon, Jun 27, 2022	5.50	5.52	5.47	5.47
5342	NYSE	MUFG	Fri, Jun 24, 2022	5.45	5.56	5.45	5.54
5341	NYSE	MUFG	Thu, Jun 23, 2022	5.54	5.56	5.46	5.48
5340	NYSE	MUFG	Wed, Jun 22, 2022	5.53	5.59	5.52	5.52
5339	NYSE	MUFG	Tue, Jun 21, 2022	5.52	5.60	5.49	5.58
5338	NYSE	MUFG	Fri, Jun 17, 2022	5.51	5.51	5.39	5.39
5337	NYSE	MUFG	Thu, Jun 16, 2022	5.51	5.60	5.48	5.59
5336	NYSE	MUFG	Wed, Jun 15, 2022	5.54	5.58	5.49	5.54
5335	NYSE	MUFG	Tue, Jun 14, 2022	5.42	5.52	5.42	5.46
5334	NYSE	MUFG	Mon, Jun 13, 2022	5.39	5.49	5.39	5.44
5333	NYSE	MUFG	Fri, Jun 10, 2022	5.42	5.48	5.39	5.42
5332	NYSE	MUFG	Thu, Jun 9, 2022	5.58	5.60	5.48	5.48
5331	NYSE	MUFG	Wed, Jun 8, 2022	5.59	5.61	5.53	5.54
5330	NYSE	MUFG	Tue, Jun 7, 2022	5.68	5.72	5.66	5.70
5329	NYSE	MUFG	Mon, Jun 6, 2022	5.69	5.73	5.67	5.68
5328	NYSE	MUFG	Fri, Jun 3, 2022	5.69	5.70	5.65	5.67
5327	NYSE	MUFG	Thu, Jun 2, 2022	5.72	5.78	5.69	5.75
5326	NYSE	MUFG	Wed, Jun 1, 2022	5.77	5.78	5.67	5.72
5325	NYSE	MUFG	Tue, May 31, 2022	5.75	5.76	5.67	5.67
5324	NYSE	MUFG	Fri, May 27, 2022	5.89	5.91	5.86	5.90
5323	NYSE	MUFG	Thu, May 26, 2022	5.88	5.95	5.88	5.92
5322	NYSE	MUFG	Wed, May 25, 2022	5.80	5.87	5.80	5.85
5321	NYSE	MUFG	Tue, May 24, 2022	5.84	5.87	5.79	5.84
5320	NYSE	MUFG	Mon, May 23, 2022	5.73	5.85	5.72	5.82
5319	NYSE	MUFG	Fri, May 20, 2022	5.64	5.68	5.58	5.66
5318	NYSE	MUFG	Thu, May 19, 2022	5.57	5.61	5.56	5.59
5317	NYSE	MUFG	Wed, May 18, 2022	5.63	5.63	5.55	5.59
5316	NYSE	MUFG	Tue, May 17, 2022	5.58	5.65	5.58	5.61
5315	NYSE	MUFG	Mon, May 16, 2022	5.80	5.83	5.73	5.79
5314	NYSE	MUFG	Fri, May 13, 2022	5.67	5.80	5.67	5.75
5313	NYSE	MUFG	Thu, May 12, 2022	5.63	5.70	5.59	5.66
5312	NYSE	MUFG	Wed, May 11, 2022	5.65	5.70	5.58	5.59
5311	NYSE	MUFG	Tue, May 10, 2022	5.81	5.85	5.69	5.72
5310	NYSE	MUFG	Mon, May 9, 2022	5.84	5.86	5.78	5.79
5309	NYSE	MUFG	Fri, May 6, 2022	5.93	5.98	5.89	5.94
5308	NYSE	MUFG	Thu, May 5, 2022	5.96	5.98	5.84	5.87
5307	NYSE	MUFG	Wed, May 4, 2022	5.92	6.02	5.91	6.02
5306	NYSE	MUFG	Tue, May 3, 2022	5.84	5.95	5.84	5.93
5305	NYSE	MUFG	Mon, May 2, 2022	5.82	5.84	5.75	5.82
5304	NYSE	MUFG	Fri, Apr 29, 2022	5.86	5.91	5.79	5.80
5303	NYSE	MUFG	Thu, Apr 28, 2022	5.80	5.89	5.77	5.86
5302	NYSE	MUFG	Wed, Apr 27, 2022	5.77	5.81	5.72	5.75
5301	NYSE	MUFG	Tue, Apr 26, 2022	5.78	5.83	5.74	5.74
5300	NYSE	MUFG	Mon, Apr 25, 2022	5.87	5.87	5.74	5.86
5299	NYSE	MUFG	Fri, Apr 22, 2022	5.98	5.98	5.88	5.88
5298	NYSE	MUFG	Thu, Apr 21, 2022	6.08	6.09	5.98	5.99
5297	NYSE	MUFG	Wed, Apr 20, 2022	6.09	6.13	6.04	6.05
5296	NYSE	MUFG	Tue, Apr 19, 2022	5.95	5.97	5.92	5.95
5295	NYSE	MUFG	Mon, Apr 18, 2022	5.93	6.00	5.93	5.97
5294	NYSE	MUFG	Thu, Apr 14, 2022	5.96	6.00	5.91	5.93
5293	NYSE	MUFG	Wed, Apr 13, 2022	5.91	5.97	5.90	5.97
5292	NYSE	MUFG	Tue, Apr 12, 2022	6.08	6.08	5.96	5.99
5291	NYSE	MUFG	Mon, Apr 11, 2022	6.06	6.13	6.05	6.05
5290	NYSE	MUFG	Fri, Apr 8, 2022	6.02	6.07	6.00	6.04
5289	NYSE	MUFG	Thu, Apr 7, 2022	6.03	6.05	5.96	6.04
5288	NYSE	MUFG	Wed, Apr 6, 2022	6.06	6.10	6.04	6.06
5287	NYSE	MUFG	Tue, Apr 5, 2022	6.16	6.18	6.10	6.11
5286	NYSE	MUFG	Mon, Apr 4, 2022	6.26	6.31	6.23	6.29
5285	NYSE	MUFG	Fri, Apr 1, 2022	6.26	6.32	6.25	6.31
5284	NYSE	MUFG	Thu, Mar 31, 2022	6.28	6.29	6.18	6.19
5283	NYSE	MUFG	Wed, Mar 30, 2022	6.47	6.47	6.31	6.32
5282	NYSE	MUFG	Tue, Mar 29, 2022	6.46	6.55	6.45	6.49
5281	NYSE	MUFG	Mon, Mar 28, 2022	6.46	6.46	6.38	6.42
5280	NYSE	MUFG	Fri, Mar 25, 2022	6.60	6.68	6.59	6.66
5279	NYSE	MUFG	Thu, Mar 24, 2022	6.62	6.63	6.59	6.61
5278	NYSE	MUFG	Wed, Mar 23, 2022	6.67	6.69	6.60	6.61
5277	NYSE	MUFG	Tue, Mar 22, 2022	6.65	6.78	6.65	6.75
5276	NYSE	MUFG	Mon, Mar 21, 2022	6.43	6.48	6.42	6.48
5275	NYSE	MUFG	Fri, Mar 18, 2022	6.42	6.44	6.38	6.42
5274	NYSE	MUFG	Thu, Mar 17, 2022	6.39	6.45	6.37	6.45
5273	NYSE	MUFG	Wed, Mar 16, 2022	6.33	6.44	6.32	6.40
5272	NYSE	MUFG	Tue, Mar 15, 2022	6.24	6.27	6.21	6.26
5271	NYSE	MUFG	Mon, Mar 14, 2022	6.13	6.24	6.13	6.19
5270	NYSE	MUFG	Fri, Mar 11, 2022	6.10	6.12	6.03	6.03
5269	NYSE	MUFG	Thu, Mar 10, 2022	5.97	6.05	5.97	6.01
5268	NYSE	MUFG	Wed, Mar 9, 2022	5.97	6.04	5.94	6.02
5267	NYSE	MUFG	Tue, Mar 8, 2022	5.81	5.83	5.68	5.76
5266	NYSE	MUFG	Mon, Mar 7, 2022	5.88	5.91	5.79	5.82
5265	NYSE	MUFG	Fri, Mar 4, 2022	5.95	5.98	5.92	5.96
5264	NYSE	MUFG	Thu, Mar 3, 2022	6.12	6.15	6.02	6.06
5263	NYSE	MUFG	Wed, Mar 2, 2022	5.92	6.04	5.92	6.02
5262	NYSE	MUFG	Tue, Mar 1, 2022	6.09	6.11	5.84	5.87
5261	NYSE	MUFG	Mon, Feb 28, 2022	6.17	6.22	6.12	6.16
5260	NYSE	MUFG	Fri, Feb 25, 2022	6.23	6.30	6.22	6.30
5259	NYSE	MUFG	Thu, Feb 24, 2022	6.12	6.25	6.10	6.24
5258	NYSE	MUFG	Wed, Feb 23, 2022	6.40	6.42	6.30	6.31
5257	NYSE	MUFG	Tue, Feb 22, 2022	6.36	6.42	6.33	6.37
5256	NYSE	MUFG	Fri, Feb 18, 2022	6.33	6.37	6.31	6.33
5255	NYSE	MUFG	Thu, Feb 17, 2022	6.42	6.47	6.37	6.38
5254	NYSE	MUFG	Wed, Feb 16, 2022	6.46	6.52	6.46	6.49
5253	NYSE	MUFG	Tue, Feb 15, 2022	6.49	6.52	6.45	6.50
5252	NYSE	MUFG	Mon, Feb 14, 2022	6.55	6.62	6.53	6.62
5251	NYSE	MUFG	Fri, Feb 11, 2022	6.50	6.57	6.45	6.47
5250	NYSE	MUFG	Thu, Feb 10, 2022	6.51	6.59	6.49	6.54
5249	NYSE	MUFG	Wed, Feb 9, 2022	6.56	6.61	6.55	6.58
5248	NYSE	MUFG	Tue, Feb 8, 2022	6.57	6.61	6.56	6.60
5247	NYSE	MUFG	Mon, Feb 7, 2022	6.44	6.53	6.43	6.51
5246	NYSE	MUFG	Fri, Feb 4, 2022	6.34	6.42	6.31	6.40
5245	NYSE	MUFG	Thu, Feb 3, 2022	6.34	6.39	6.30	6.32
5244	NYSE	MUFG	Wed, Feb 2, 2022	6.30	6.47	6.25	6.44
5243	NYSE	MUFG	Tue, Feb 1, 2022	6.10	6.22	6.10	6.21
5242	NYSE	MUFG	Mon, Jan 31, 2022	6.03	6.09	5.99	6.09
5241	NYSE	MUFG	Fri, Jan 28, 2022	6.06	6.10	6.02	6.08
5240	NYSE	MUFG	Thu, Jan 27, 2022	6.07	6.13	6.02	6.04
5239	NYSE	MUFG	Wed, Jan 26, 2022	6.06	6.07	5.97	6.02
5238	NYSE	MUFG	Tue, Jan 25, 2022	5.93	6.03	5.86	6.01
5237	NYSE	MUFG	Mon, Jan 24, 2022	5.88	5.97	5.84	5.95
5236	NYSE	MUFG	Fri, Jan 21, 2022	5.92	5.95	5.88	5.91
5235	NYSE	MUFG	Thu, Jan 20, 2022	6.01	6.03	5.93	5.93
5234	NYSE	MUFG	Wed, Jan 19, 2022	6.12	6.14	6.01	6.02
5233	NYSE	MUFG	Tue, Jan 18, 2022	6.12	6.17	6.10	6.14
5232	NYSE	MUFG	Fri, Jan 14, 2022	6.18	6.27	6.15	6.27
5231	NYSE	MUFG	Thu, Jan 13, 2022	6.20	6.27	6.18	6.24
5230	NYSE	MUFG	Wed, Jan 12, 2022	5.97	6.14	5.97	6.14
5229	NYSE	MUFG	Tue, Jan 11, 2022	6.06	6.12	6.05	6.10
5228	NYSE	MUFG	Mon, Jan 10, 2022	5.95	6.02	5.93	5.97
5227	NYSE	MUFG	Fri, Jan 7, 2022	5.90	5.98	5.87	5.97
5226	NYSE	MUFG	Thu, Jan 6, 2022	5.79	5.82	5.77	5.80
5225	NYSE	MUFG	Wed, Jan 5, 2022	5.75	5.82	5.71	5.72
5224	NYSE	MUFG	Tue, Jan 4, 2022	5.61	5.73	5.61	5.71
5223	NYSE	MUFG	Mon, Jan 3, 2022	5.47	5.56	5.47	5.55
5222	NYSE	MUFG	Fri, Dec 31, 2021	5.45	5.47	5.42	5.46
5221	NYSE	MUFG	Thu, Dec 30, 2021	5.50	5.52	5.43	5.44
5220	NYSE	MUFG	Wed, Dec 29, 2021	5.49	5.50	5.47	5.50
5219	NYSE	MUFG	Tue, Dec 28, 2021	5.47	5.51	5.47	5.49
5218	NYSE	MUFG	Mon, Dec 27, 2021	5.48	5.50	5.47	5.49
5217	NYSE	MUFG	Thu, Dec 23, 2021	5.52	5.57	5.50	5.56
5216	NYSE	MUFG	Wed, Dec 22, 2021	5.48	5.53	5.46	5.51
5215	NYSE	MUFG	Tue, Dec 21, 2021	5.48	5.56	5.48	5.55
5214	NYSE	MUFG	Mon, Dec 20, 2021	5.47	5.47	5.41	5.46
5213	NYSE	MUFG	Fri, Dec 17, 2021	5.64	5.66	5.59	5.61
5212	NYSE	MUFG	Thu, Dec 16, 2021	5.67	5.73	5.66	5.69
5211	NYSE	MUFG	Wed, Dec 15, 2021	5.61	5.65	5.57	5.62
5210	NYSE	MUFG	Tue, Dec 14, 2021	5.51	5.58	5.49	5.57
5209	NYSE	MUFG	Mon, Dec 13, 2021	5.51	5.52	5.48	5.49
5208	NYSE	MUFG	Fri, Dec 10, 2021	5.59	5.61	5.55	5.58
5207	NYSE	MUFG	Thu, Dec 9, 2021	5.61	5.61	5.56	5.56
5206	NYSE	MUFG	Wed, Dec 8, 2021	5.61	5.65	5.58	5.65
5205	NYSE	MUFG	Tue, Dec 7, 2021	5.61	5.67	5.59	5.64
5204	NYSE	MUFG	Mon, Dec 6, 2021	5.51	5.59	5.49	5.55
5203	NYSE	MUFG	Fri, Dec 3, 2021	5.54	5.54	5.42	5.44
5202	NYSE	MUFG	Thu, Dec 2, 2021	5.40	5.52	5.40	5.51
5201	NYSE	MUFG	Wed, Dec 1, 2021	5.45	5.47	5.33	5.33
5200	NYSE	MUFG	Tue, Nov 30, 2021	5.31	5.35	5.26	5.28
5199	NYSE	MUFG	Mon, Nov 29, 2021	5.39	5.42	5.34	5.38
5198	NYSE	MUFG	Fri, Nov 26, 2021	5.45	5.46	5.34	5.38
5197	NYSE	MUFG	Wed, Nov 24, 2021	5.57	5.59	5.54	5.58
5196	NYSE	MUFG	Tue, Nov 23, 2021	5.58	5.63	5.56	5.59
5195	NYSE	MUFG	Mon, Nov 22, 2021	5.52	5.59	5.51	5.57
5194	NYSE	MUFG	Fri, Nov 19, 2021	5.61	5.61	5.52	5.56
5193	NYSE	MUFG	Thu, Nov 18, 2021	5.61	5.63	5.56	5.61
5192	NYSE	MUFG	Wed, Nov 17, 2021	5.60	5.62	5.57	5.61
5191	NYSE	MUFG	Tue, Nov 16, 2021	5.68	5.72	5.63	5.70
5190	NYSE	MUFG	Mon, Nov 15, 2021	5.77	5.83	5.76	5.77
5189	NYSE	MUFG	Fri, Nov 12, 2021	5.64	5.71	5.63	5.69
5188	NYSE	MUFG	Thu, Nov 11, 2021	5.60	5.64	5.59	5.62
5187	NYSE	MUFG	Wed, Nov 10, 2021	5.56	5.65	5.55	5.61
5186	NYSE	MUFG	Tue, Nov 9, 2021	5.59	5.62	5.56	5.57
5185	NYSE	MUFG	Mon, Nov 8, 2021	5.66	5.72	5.66	5.70
5184	NYSE	MUFG	Fri, Nov 5, 2021	5.62	5.65	5.61	5.63
5183	NYSE	MUFG	Thu, Nov 4, 2021	5.67	5.68	5.60	5.62
5182	NYSE	MUFG	Wed, Nov 3, 2021	5.62	5.68	5.60	5.67
5181	NYSE	MUFG	Tue, Nov 2, 2021	5.63	5.63	5.60	5.62
5180	NYSE	MUFG	Mon, Nov 1, 2021	5.61	5.65	5.60	5.64
5179	NYSE	MUFG	Fri, Oct 29, 2021	5.51	5.53	5.47	5.51
5178	NYSE	MUFG	Thu, Oct 28, 2021	5.57	5.59	5.56	5.58
5177	NYSE	MUFG	Wed, Oct 27, 2021	5.63	5.64	5.57	5.57
5176	NYSE	MUFG	Tue, Oct 26, 2021	5.70	5.70	5.64	5.66
5175	NYSE	MUFG	Mon, Oct 25, 2021	5.72	5.74	5.71	5.72
5174	NYSE	MUFG	Fri, Oct 22, 2021	5.82	5.83	5.76	5.77
5173	NYSE	MUFG	Thu, Oct 21, 2021	5.81	5.83	5.77	5.80
5172	NYSE	MUFG	Wed, Oct 20, 2021	5.81	5.88	5.80	5.86
5171	NYSE	MUFG	Tue, Oct 19, 2021	5.81	5.82	5.78	5.80
5170	NYSE	MUFG	Mon, Oct 18, 2021	5.85	5.86	5.83	5.84
5169	NYSE	MUFG	Fri, Oct 15, 2021	5.82	5.88	5.80	5.86
5168	NYSE	MUFG	Thu, Oct 14, 2021	5.79	5.80	5.75	5.76
5167	NYSE	MUFG	Wed, Oct 13, 2021	5.83	5.85	5.77	5.78
5166	NYSE	MUFG	Tue, Oct 12, 2021	5.87	5.90	5.84	5.86
5165	NYSE	MUFG	Mon, Oct 11, 2021	5.90	5.96	5.86	5.86
5164	NYSE	MUFG	Fri, Oct 8, 2021	5.86	5.92	5.83	5.86
5163	NYSE	MUFG	Thu, Oct 7, 2021	5.91	5.96	5.88	5.88
5162	NYSE	MUFG	Wed, Oct 6, 2021	5.85	5.93	5.85	5.93
5161	NYSE	MUFG	Tue, Oct 5, 2021	5.75	5.84	5.75	5.82
5160	NYSE	MUFG	Mon, Oct 4, 2021	5.75	5.79	5.65	5.68
5159	NYSE	MUFG	Fri, Oct 1, 2021	5.87	5.89	5.81	5.86
5158	NYSE	MUFG	Thu, Sep 30, 2021	5.96	5.96	5.89	5.93
5157	NYSE	MUFG	Wed, Sep 29, 2021	6.11	6.12	6.01	6.08
5156	NYSE	MUFG	Tue, Sep 28, 2021	6.25	6.30	6.11	6.11
5155	NYSE	MUFG	Mon, Sep 27, 2021	6.13	6.30	6.13	6.28
5154	NYSE	MUFG	Fri, Sep 24, 2021	6.07	6.10	6.06	6.10
5153	NYSE	MUFG	Thu, Sep 23, 2021	5.93	6.08	5.93	6.07
5152	NYSE	MUFG	Wed, Sep 22, 2021	5.94	6.01	5.94	5.99
5151	NYSE	MUFG	Tue, Sep 21, 2021	5.85	5.91	5.80	5.91
5150	NYSE	MUFG	Mon, Sep 20, 2021	5.73	5.74	5.67	5.71
5149	NYSE	MUFG	Fri, Sep 17, 2021	5.89	5.91	5.80	5.84
5148	NYSE	MUFG	Thu, Sep 16, 2021	5.87	5.89	5.84	5.87
5147	NYSE	MUFG	Wed, Sep 15, 2021	5.82	5.91	5.82	5.90
5146	NYSE	MUFG	Tue, Sep 14, 2021	5.88	5.90	5.82	5.82
5145	NYSE	MUFG	Mon, Sep 13, 2021	5.79	5.87	5.77	5.85
5144	NYSE	MUFG	Fri, Sep 10, 2021	5.78	5.79	5.75	5.75
5143	NYSE	MUFG	Thu, Sep 9, 2021	5.70	5.74	5.70	5.74
5142	NYSE	MUFG	Wed, Sep 8, 2021	5.75	5.78	5.70	5.70
5141	NYSE	MUFG	Tue, Sep 7, 2021	5.68	5.70	5.65	5.67
5140	NYSE	MUFG	Fri, Sep 3, 2021	5.57	5.66	5.55	5.65
5139	NYSE	MUFG	Thu, Sep 2, 2021	5.54	5.54	5.50	5.50
5138	NYSE	MUFG	Wed, Sep 1, 2021	5.53	5.57	5.51	5.54
5137	NYSE	MUFG	Tue, Aug 31, 2021	5.39	5.46	5.39	5.45
5136	NYSE	MUFG	Mon, Aug 30, 2021	5.43	5.44	5.37	5.37
5135	NYSE	MUFG	Fri, Aug 27, 2021	5.42	5.47	5.41	5.46
5134	NYSE	MUFG	Thu, Aug 26, 2021	5.48	5.50	5.42	5.42
5133	NYSE	MUFG	Wed, Aug 25, 2021	5.43	5.48	5.42	5.47
5132	NYSE	MUFG	Tue, Aug 24, 2021	5.44	5.47	5.42	5.46
5131	NYSE	MUFG	Mon, Aug 23, 2021	5.45	5.46	5.43	5.44
5130	NYSE	MUFG	Fri, Aug 20, 2021	5.39	5.44	5.38	5.42
5129	NYSE	MUFG	Thu, Aug 19, 2021	5.40	5.43	5.36	5.37
5128	NYSE	MUFG	Wed, Aug 18, 2021	5.49	5.53	5.46	5.47
5127	NYSE	MUFG	Tue, Aug 17, 2021	5.52	5.53	5.46	5.50
5126	NYSE	MUFG	Mon, Aug 16, 2021	5.55	5.57	5.50	5.56
5125	NYSE	MUFG	Fri, Aug 13, 2021	5.58	5.60	5.55	5.58
5124	NYSE	MUFG	Thu, Aug 12, 2021	5.60	5.66	5.59	5.65
5123	NYSE	MUFG	Wed, Aug 11, 2021	5.59	5.67	5.58	5.64
5122	NYSE	MUFG	Tue, Aug 10, 2021	5.45	5.49	5.44	5.46
5121	NYSE	MUFG	Mon, Aug 9, 2021	5.39	5.46	5.39	5.44
5120	NYSE	MUFG	Fri, Aug 6, 2021	5.40	5.46	5.39	5.42
5119	NYSE	MUFG	Thu, Aug 5, 2021	5.36	5.38	5.34	5.37
5118	NYSE	MUFG	Wed, Aug 4, 2021	5.33	5.35	5.32	5.33
5117	NYSE	MUFG	Tue, Aug 3, 2021	5.35	5.38	5.30	5.38
5116	NYSE	MUFG	Mon, Aug 2, 2021	5.43	5.46	5.36	5.37
5115	NYSE	MUFG	Fri, Jul 30, 2021	5.35	5.38	5.30	5.31
5114	NYSE	MUFG	Thu, Jul 29, 2021	5.38	5.44	5.37	5.39
5113	NYSE	MUFG	Wed, Jul 28, 2021	5.38	5.43	5.37	5.39
5112	NYSE	MUFG	Tue, Jul 27, 2021	5.33	5.39	5.32	5.36
5111	NYSE	MUFG	Mon, Jul 26, 2021	5.29	5.36	5.28	5.33
5110	NYSE	MUFG	Fri, Jul 23, 2021	5.30	5.34	5.28	5.28
5109	NYSE	MUFG	Thu, Jul 22, 2021	5.35	5.35	5.26	5.26
5108	NYSE	MUFG	Wed, Jul 21, 2021	5.28	5.36	5.26	5.35
5107	NYSE	MUFG	Tue, Jul 20, 2021	5.15	5.28	5.15	5.26
5106	NYSE	MUFG	Mon, Jul 19, 2021	5.21	5.25	5.15	5.17
5105	NYSE	MUFG	Fri, Jul 16, 2021	5.38	5.38	5.27	5.28
5104	NYSE	MUFG	Thu, Jul 15, 2021	5.35	5.38	5.34	5.36
5103	NYSE	MUFG	Wed, Jul 14, 2021	5.46	5.48	5.38	5.38
5102	NYSE	MUFG	Tue, Jul 13, 2021	5.45	5.48	5.43	5.45
5101	NYSE	MUFG	Mon, Jul 12, 2021	5.42	5.47	5.40	5.44
5100	NYSE	MUFG	Fri, Jul 9, 2021	5.35	5.51	5.35	5.48
5099	NYSE	MUFG	Thu, Jul 8, 2021	5.28	5.30	5.23	5.27
5098	NYSE	MUFG	Wed, Jul 7, 2021	5.33	5.37	5.29	5.35
5097	NYSE	MUFG	Tue, Jul 6, 2021	5.42	5.46	5.35	5.38
5096	NYSE	MUFG	Fri, Jul 2, 2021	5.47	5.50	5.42	5.43
5095	NYSE	MUFG	Thu, Jul 1, 2021	5.43	5.46	5.40	5.45
5094	NYSE	MUFG	Wed, Jun 30, 2021	5.46	5.47	5.38	5.42
5093	NYSE	MUFG	Tue, Jun 29, 2021	5.47	5.54	5.47	5.47
5092	NYSE	MUFG	Mon, Jun 28, 2021	5.50	5.52	5.46	5.50
5091	NYSE	MUFG	Fri, Jun 25, 2021	5.52	5.54	5.50	5.54
5090	NYSE	MUFG	Thu, Jun 24, 2021	5.46	5.49	5.45	5.48
5089	NYSE	MUFG	Wed, Jun 23, 2021	5.45	5.47	5.42	5.42
5088	NYSE	MUFG	Tue, Jun 22, 2021	5.47	5.48	5.44	5.47
5087	NYSE	MUFG	Mon, Jun 21, 2021	5.37	5.48	5.36	5.47
5086	NYSE	MUFG	Fri, Jun 18, 2021	5.41	5.44	5.36	5.38
5085	NYSE	MUFG	Thu, Jun 17, 2021	5.59	5.64	5.51	5.53
5084	NYSE	MUFG	Wed, Jun 16, 2021	5.52	5.59	5.50	5.59
5083	NYSE	MUFG	Tue, Jun 15, 2021	5.55	5.58	5.53	5.57
5082	NYSE	MUFG	Mon, Jun 14, 2021	5.54	5.58	5.54	5.55
5081	NYSE	MUFG	Fri, Jun 11, 2021	5.62	5.66	5.62	5.64
5080	NYSE	MUFG	Thu, Jun 10, 2021	5.75	5.75	5.69	5.69
5079	NYSE	MUFG	Wed, Jun 9, 2021	5.73	5.75	5.70	5.72
5078	NYSE	MUFG	Tue, Jun 8, 2021	5.78	5.84	5.78	5.81
5077	NYSE	MUFG	Mon, Jun 7, 2021	5.80	5.84	5.78	5.82
5076	NYSE	MUFG	Fri, Jun 4, 2021	5.84	5.86	5.79	5.85
5075	NYSE	MUFG	Thu, Jun 3, 2021	5.79	5.90	5.78	5.85
5074	NYSE	MUFG	Wed, Jun 2, 2021	5.80	5.86	5.79	5.83
5073	NYSE	MUFG	Tue, Jun 1, 2021	5.81	5.82	5.75	5.78
5072	NYSE	MUFG	Fri, May 28, 2021	5.76	5.81	5.73	5.79
5071	NYSE	MUFG	Thu, May 27, 2021	5.71	5.80	5.71	5.77
5070	NYSE	MUFG	Wed, May 26, 2021	5.80	5.85	5.77	5.82
5069	NYSE	MUFG	Tue, May 25, 2021	5.82	5.88	5.82	5.83
5068	NYSE	MUFG	Mon, May 24, 2021	5.80	5.91	5.80	5.87
5067	NYSE	MUFG	Fri, May 21, 2021	5.74	5.81	5.72	5.77
5066	NYSE	MUFG	Thu, May 20, 2021	5.86	5.87	5.79	5.85
5065	NYSE	MUFG	Wed, May 19, 2021	5.80	5.90	5.78	5.86
5064	NYSE	MUFG	Tue, May 18, 2021	5.78	5.84	5.77	5.79
5063	NYSE	MUFG	Mon, May 17, 2021	5.66	5.75	5.64	5.73
5062	NYSE	MUFG	Fri, May 14, 2021	5.61	5.71	5.61	5.67
5061	NYSE	MUFG	Thu, May 13, 2021	5.50	5.61	5.50	5.58
5060	NYSE	MUFG	Wed, May 12, 2021	5.54	5.58	5.44	5.47
5059	NYSE	MUFG	Tue, May 11, 2021	5.52	5.59	5.51	5.54
5058	NYSE	MUFG	Mon, May 10, 2021	5.65	5.69	5.61	5.61
5057	NYSE	MUFG	Fri, May 7, 2021	5.54	5.62	5.54	5.60
5056	NYSE	MUFG	Thu, May 6, 2021	5.53	5.61	5.51	5.60
5055	NYSE	MUFG	Wed, May 5, 2021	5.43	5.45	5.37	5.42
5054	NYSE	MUFG	Tue, May 4, 2021	5.38	5.40	5.34	5.38
5053	NYSE	MUFG	Mon, May 3, 2021	5.40	5.45	5.38	5.41
5052	NYSE	MUFG	Fri, Apr 30, 2021	5.37	5.41	5.36	5.37
5051	NYSE	MUFG	Thu, Apr 29, 2021	5.46	5.50	5.42	5.49
5050	NYSE	MUFG	Wed, Apr 28, 2021	5.40	5.43	5.38	5.41
5049	NYSE	MUFG	Tue, Apr 27, 2021	5.37	5.39	5.33	5.38
5048	NYSE	MUFG	Mon, Apr 26, 2021	5.37	5.39	5.35	5.36
5047	NYSE	MUFG	Fri, Apr 23, 2021	5.31	5.41	5.31	5.40
5046	NYSE	MUFG	Thu, Apr 22, 2021	5.35	5.35	5.28	5.29
5045	NYSE	MUFG	Wed, Apr 21, 2021	5.28	5.38	5.27	5.37
5044	NYSE	MUFG	Tue, Apr 20, 2021	5.37	5.38	5.27	5.32
5043	NYSE	MUFG	Mon, Apr 19, 2021	5.37	5.46	5.37	5.42
5042	NYSE	MUFG	Fri, Apr 16, 2021	5.45	5.49	5.44	5.46
5041	NYSE	MUFG	Thu, Apr 15, 2021	5.45	5.47	5.41	5.44
5040	NYSE	MUFG	Wed, Apr 14, 2021	5.34	5.42	5.34	5.41
5039	NYSE	MUFG	Tue, Apr 13, 2021	5.36	5.38	5.32	5.33
5038	NYSE	MUFG	Mon, Apr 12, 2021	5.39	5.41	5.35	5.35
5037	NYSE	MUFG	Fri, Apr 9, 2021	5.37	5.42	5.35	5.40
5036	NYSE	MUFG	Thu, Apr 8, 2021	5.33	5.36	5.29	5.35
5035	NYSE	MUFG	Wed, Apr 7, 2021	5.44	5.47	5.41	5.46
5034	NYSE	MUFG	Tue, Apr 6, 2021	5.47	5.48	5.40	5.45
5033	NYSE	MUFG	Mon, Apr 5, 2021	5.54	5.56	5.50	5.54
5032	NYSE	MUFG	Thu, Apr 1, 2021	5.40	5.52	5.37	5.47
5031	NYSE	MUFG	Wed, Mar 31, 2021	5.49	5.51	5.37	5.38
5030	NYSE	MUFG	Tue, Mar 30, 2021	5.54	5.60	5.52	5.55
5029	NYSE	MUFG	Mon, Mar 29, 2021	5.72	5.72	5.62	5.66
5028	NYSE	MUFG	Fri, Mar 26, 2021	5.80	5.84	5.79	5.82
5027	NYSE	MUFG	Thu, Mar 25, 2021	5.66	5.81	5.66	5.79
5026	NYSE	MUFG	Wed, Mar 24, 2021	5.66	5.72	5.63	5.66
5025	NYSE	MUFG	Tue, Mar 23, 2021	5.84	5.86	5.72	5.74
5024	NYSE	MUFG	Mon, Mar 22, 2021	5.98	6.01	5.96	5.98
5023	NYSE	MUFG	Fri, Mar 19, 2021	6.01	6.02	5.94	6.01
5022	NYSE	MUFG	Thu, Mar 18, 2021	5.95	6.01	5.93	5.95
5021	NYSE	MUFG	Wed, Mar 17, 2021	5.66	5.70	5.62	5.64
5020	NYSE	MUFG	Tue, Mar 16, 2021	5.61	5.64	5.60	5.62
5019	NYSE	MUFG	Mon, Mar 15, 2021	5.66	5.71	5.62	5.67
5018	NYSE	MUFG	Fri, Mar 12, 2021	5.53	5.58	5.50	5.54
5017	NYSE	MUFG	Thu, Mar 11, 2021	5.49	5.54	5.47	5.50
5016	NYSE	MUFG	Wed, Mar 10, 2021	5.49	5.55	5.46	5.54
5015	NYSE	MUFG	Tue, Mar 9, 2021	5.47	5.49	5.42	5.45
5014	NYSE	MUFG	Mon, Mar 8, 2021	5.40	5.50	5.40	5.46
5013	NYSE	MUFG	Fri, Mar 5, 2021	5.34	5.34	5.24	5.32
5012	NYSE	MUFG	Thu, Mar 4, 2021	5.36	5.36	5.26	5.31
5011	NYSE	MUFG	Wed, Mar 3, 2021	5.32	5.41	5.31	5.36
5010	NYSE	MUFG	Tue, Mar 2, 2021	5.32	5.36	5.30	5.32
5009	NYSE	MUFG	Mon, Mar 1, 2021	5.27	5.35	5.27	5.31
5008	NYSE	MUFG	Fri, Feb 26, 2021	5.34	5.35	5.25	5.25
5007	NYSE	MUFG	Thu, Feb 25, 2021	5.42	5.44	5.32	5.37
5006	NYSE	MUFG	Wed, Feb 24, 2021	5.40	5.44	5.39	5.42
5005	NYSE	MUFG	Tue, Feb 23, 2021	5.48	5.51	5.40	5.45
5004	NYSE	MUFG	Mon, Feb 22, 2021	5.34	5.48	5.33	5.47
5003	NYSE	MUFG	Fri, Feb 19, 2021	5.29	5.32	5.28	5.30
5002	NYSE	MUFG	Thu, Feb 18, 2021	5.26	5.29	5.22	5.25
5001	NYSE	MUFG	Wed, Feb 17, 2021	5.39	5.41	5.35	5.40
5000	NYSE	MUFG	Tue, Feb 16, 2021	5.32	5.43	5.28	5.36
4999	NYSE	MUFG	Fri, Feb 12, 2021	5.07	5.14	5.07	5.13
4998	NYSE	MUFG	Thu, Feb 11, 2021	5.02	5.03	4.98	5.01
4997	NYSE	MUFG	Wed, Feb 10, 2021	5.00	5.03	4.96	5.02
4996	NYSE	MUFG	Tue, Feb 9, 2021	4.98	5.01	4.96	4.99
4995	NYSE	MUFG	Mon, Feb 8, 2021	5.00	5.03	4.98	5.00
4994	NYSE	MUFG	Fri, Feb 5, 2021	4.84	4.87	4.81	4.86
4993	NYSE	MUFG	Thu, Feb 4, 2021	4.86	4.89	4.80	4.85
4992	NYSE	MUFG	Wed, Feb 3, 2021	4.75	4.80	4.75	4.79
4991	NYSE	MUFG	Tue, Feb 2, 2021	4.64	4.68	4.62	4.66
4990	NYSE	MUFG	Mon, Feb 1, 2021	4.61	4.65	4.57	4.62
4989	NYSE	MUFG	Fri, Jan 29, 2021	4.57	4.61	4.53	4.56
4988	NYSE	MUFG	Thu, Jan 28, 2021	4.62	4.69	4.62	4.64
4987	NYSE	MUFG	Wed, Jan 27, 2021	4.61	4.63	4.55	4.57
4986	NYSE	MUFG	Tue, Jan 26, 2021	4.66	4.70	4.64	4.69
4985	NYSE	MUFG	Mon, Jan 25, 2021	4.64	4.67	4.60	4.66
4984	NYSE	MUFG	Fri, Jan 22, 2021	4.68	4.69	4.63	4.67
4983	NYSE	MUFG	Thu, Jan 21, 2021	4.74	4.74	4.70	4.73
4982	NYSE	MUFG	Wed, Jan 20, 2021	4.77	4.77	4.74	4.77
4981	NYSE	MUFG	Tue, Jan 19, 2021	4.76	4.80	4.74	4.78
4980	NYSE	MUFG	Fri, Jan 15, 2021	4.80	4.86	4.77	4.81
4979	NYSE	MUFG	Thu, Jan 14, 2021	4.89	4.95	4.86	4.90
4978	NYSE	MUFG	Wed, Jan 13, 2021	4.80	4.82	4.78	4.81
4977	NYSE	MUFG	Tue, Jan 12, 2021	4.78	4.81	4.76	4.80
4976	NYSE	MUFG	Mon, Jan 11, 2021	4.68	4.78	4.66	4.75
4975	NYSE	MUFG	Fri, Jan 8, 2021	4.70	4.73	4.66	4.72
4974	NYSE	MUFG	Thu, Jan 7, 2021	4.67	4.69	4.64	4.66
4973	NYSE	MUFG	Wed, Jan 6, 2021	4.54	4.63	4.53	4.63
4972	NYSE	MUFG	Tue, Jan 5, 2021	4.41	4.44	4.39	4.41
4971	NYSE	MUFG	Mon, Jan 4, 2021	4.43	4.43	4.36	4.38
4970	NYSE	MUFG	Thu, Dec 31, 2020	4.43	4.43	4.40	4.43
4969	NYSE	MUFG	Wed, Dec 30, 2020	4.43	4.48	4.42	4.42
4968	NYSE	MUFG	Tue, Dec 29, 2020	4.42	4.48	4.41	4.42
4967	NYSE	MUFG	Mon, Dec 28, 2020	4.39	4.46	4.38	4.43
4966	NYSE	MUFG	Thu, Dec 24, 2020	4.37	4.38	4.34	4.34
4965	NYSE	MUFG	Wed, Dec 23, 2020	4.32	4.38	4.31	4.37
4964	NYSE	MUFG	Tue, Dec 22, 2020	4.38	4.38	4.32	4.33
4963	NYSE	MUFG	Mon, Dec 21, 2020	4.36	4.40	4.34	4.38
4962	NYSE	MUFG	Fri, Dec 18, 2020	4.35	4.37	4.32	4.33
4961	NYSE	MUFG	Thu, Dec 17, 2020	4.33	4.35	4.30	4.34
4960	NYSE	MUFG	Wed, Dec 16, 2020	4.34	4.34	4.29	4.31
4959	NYSE	MUFG	Tue, Dec 15, 2020	4.32	4.34	4.30	4.31
4958	NYSE	MUFG	Mon, Dec 14, 2020	4.36	4.40	4.31	4.32
4957	NYSE	MUFG	Fri, Dec 11, 2020	4.29	4.32	4.28	4.30
4956	NYSE	MUFG	Thu, Dec 10, 2020	4.26	4.28	4.24	4.28
4955	NYSE	MUFG	Wed, Dec 9, 2020	4.30	4.33	4.26	4.27
4954	NYSE	MUFG	Tue, Dec 8, 2020	4.29	4.34	4.29	4.30
4953	NYSE	MUFG	Mon, Dec 7, 2020	4.35	4.40	4.33	4.33
4952	NYSE	MUFG	Fri, Dec 4, 2020	4.36	4.40	4.36	4.39
4951	NYSE	MUFG	Thu, Dec 3, 2020	4.36	4.40	4.35	4.36
4950	NYSE	MUFG	Wed, Dec 2, 2020	4.39	4.42	4.38	4.40
4949	NYSE	MUFG	Tue, Dec 1, 2020	4.39	4.42	4.35	4.38
4948	NYSE	MUFG	Mon, Nov 30, 2020	4.42	4.46	4.29	4.29
4947	NYSE	MUFG	Fri, Nov 27, 2020	4.50	4.51	4.48	4.49
4946	NYSE	MUFG	Wed, Nov 25, 2020	4.55	4.55	4.50	4.55
4945	NYSE	MUFG	Tue, Nov 24, 2020	4.61	4.65	4.59	4.62
4944	NYSE	MUFG	Mon, Nov 23, 2020	4.61	4.62	4.55	4.58
4943	NYSE	MUFG	Fri, Nov 20, 2020	4.51	4.55	4.49	4.54
4942	NYSE	MUFG	Thu, Nov 19, 2020	4.46	4.49	4.45	4.48
4941	NYSE	MUFG	Wed, Nov 18, 2020	4.57	4.61	4.53	4.54
4940	NYSE	MUFG	Tue, Nov 17, 2020	4.54	4.64	4.54	4.62
4939	NYSE	MUFG	Mon, Nov 16, 2020	4.49	4.56	4.47	4.53
4938	NYSE	MUFG	Fri, Nov 13, 2020	4.26	4.39	4.26	4.34
4937	NYSE	MUFG	Thu, Nov 12, 2020	4.28	4.30	4.26	4.27
4936	NYSE	MUFG	Wed, Nov 11, 2020	4.41	4.42	4.37	4.38
4935	NYSE	MUFG	Tue, Nov 10, 2020	4.29	4.38	4.29	4.34
4934	NYSE	MUFG	Mon, Nov 9, 2020	4.25	4.38	4.25	4.34
4933	NYSE	MUFG	Fri, Nov 6, 2020	4.13	4.15	4.11	4.13
4932	NYSE	MUFG	Thu, Nov 5, 2020	4.08	4.12	4.07	4.11
4931	NYSE	MUFG	Wed, Nov 4, 2020	4.07	4.08	4.01	4.03
4930	NYSE	MUFG	Tue, Nov 3, 2020	4.11	4.19	4.08	4.18
4929	NYSE	MUFG	Mon, Nov 2, 2020	4.03	4.07	4.01	4.05
4928	NYSE	MUFG	Fri, Oct 30, 2020	3.96	3.99	3.92	3.94
4927	NYSE	MUFG	Thu, Oct 29, 2020	3.91	3.99	3.90	3.94
4926	NYSE	MUFG	Wed, Oct 28, 2020	3.90	3.91	3.86	3.86
4925	NYSE	MUFG	Tue, Oct 27, 2020	4.00	4.01	3.96	3.96
4924	NYSE	MUFG	Mon, Oct 26, 2020	4.05	4.06	3.99	4.01
4923	NYSE	MUFG	Fri, Oct 23, 2020	4.09	4.11	4.06	4.09
4922	NYSE	MUFG	Thu, Oct 22, 2020	4.06	4.07	4.04	4.06
4921	NYSE	MUFG	Wed, Oct 21, 2020	4.05	4.07	4.04	4.06
4920	NYSE	MUFG	Tue, Oct 20, 2020	3.98	4.01	3.97	4.01
4919	NYSE	MUFG	Mon, Oct 19, 2020	4.01	4.02	3.98	4.01
4918	NYSE	MUFG	Fri, Oct 16, 2020	3.98	4.05	3.98	4.03
4917	NYSE	MUFG	Thu, Oct 15, 2020	4.01	4.01	3.96	4.00
4916	NYSE	MUFG	Wed, Oct 14, 2020	4.03	4.04	4.00	4.02
4915	NYSE	MUFG	Tue, Oct 13, 2020	4.06	4.07	4.03	4.05
4914	NYSE	MUFG	Mon, Oct 12, 2020	4.07	4.11	4.06	4.11
4913	NYSE	MUFG	Fri, Oct 9, 2020	4.09	4.10	4.08	4.09
4912	NYSE	MUFG	Thu, Oct 8, 2020	4.12	4.14	4.10	4.13
4911	NYSE	MUFG	Wed, Oct 7, 2020	4.12	4.15	4.11	4.13
4910	NYSE	MUFG	Tue, Oct 6, 2020	4.13	4.15	4.07	4.08
4909	NYSE	MUFG	Mon, Oct 5, 2020	4.09	4.13	4.07	4.11
4908	NYSE	MUFG	Fri, Oct 2, 2020	4.00	4.07	4.00	4.05
4907	NYSE	MUFG	Thu, Oct 1, 2020	4.02	4.04	4.01	4.03
4906	NYSE	MUFG	Wed, Sep 30, 2020	4.01	4.03	3.98	4.01
4905	NYSE	MUFG	Tue, Sep 29, 2020	4.20	4.20	4.11	4.11
4904	NYSE	MUFG	Mon, Sep 28, 2020	4.25	4.29	4.23	4.29
4903	NYSE	MUFG	Fri, Sep 25, 2020	4.14	4.20	4.14	4.19
4902	NYSE	MUFG	Thu, Sep 24, 2020	4.14	4.19	4.11	4.16
4901	NYSE	MUFG	Wed, Sep 23, 2020	4.18	4.20	4.14	4.15
4900	NYSE	MUFG	Tue, Sep 22, 2020	4.11	4.12	4.06	4.11
4899	NYSE	MUFG	Mon, Sep 21, 2020	4.14	4.16	4.07	4.10
4898	NYSE	MUFG	Fri, Sep 18, 2020	4.20	4.24	4.20	4.23
4897	NYSE	MUFG	Thu, Sep 17, 2020	4.20	4.22	4.20	4.22
4896	NYSE	MUFG	Wed, Sep 16, 2020	4.21	4.26	4.20	4.22
4895	NYSE	MUFG	Tue, Sep 15, 2020	4.25	4.27	4.21	4.22
4894	NYSE	MUFG	Mon, Sep 14, 2020	4.22	4.25	4.20	4.23
4893	NYSE	MUFG	Fri, Sep 11, 2020	4.14	4.17	4.13	4.15
4892	NYSE	MUFG	Thu, Sep 10, 2020	4.14	4.15	4.10	4.12
4891	NYSE	MUFG	Wed, Sep 9, 2020	4.10	4.14	4.10	4.12
4890	NYSE	MUFG	Tue, Sep 8, 2020	4.17	4.18	4.13	4.14
4889	NYSE	MUFG	Fri, Sep 4, 2020	4.18	4.24	4.15	4.22
4888	NYSE	MUFG	Thu, Sep 3, 2020	4.18	4.20	4.10	4.11
4887	NYSE	MUFG	Wed, Sep 2, 2020	4.20	4.21	4.18	4.20
4886	NYSE	MUFG	Tue, Sep 1, 2020	4.18	4.20	4.16	4.19
4885	NYSE	MUFG	Mon, Aug 31, 2020	4.24	4.24	4.16	4.18
4884	NYSE	MUFG	Fri, Aug 28, 2020	4.17	4.22	4.15	4.20
4883	NYSE	MUFG	Thu, Aug 27, 2020	4.14	4.14	4.07	4.09
4882	NYSE	MUFG	Wed, Aug 26, 2020	4.15	4.17	4.14	4.16
4881	NYSE	MUFG	Tue, Aug 25, 2020	4.16	4.16	4.13	4.15
4880	NYSE	MUFG	Mon, Aug 24, 2020	4.06	4.08	4.05	4.08
4879	NYSE	MUFG	Fri, Aug 21, 2020	4.02	4.04	4.00	4.02
4878	NYSE	MUFG	Thu, Aug 20, 2020	4.04	4.09	4.04	4.08
4877	NYSE	MUFG	Wed, Aug 19, 2020	4.05	4.10	4.05	4.06
4876	NYSE	MUFG	Tue, Aug 18, 2020	4.05	4.08	4.03	4.06
4875	NYSE	MUFG	Mon, Aug 17, 2020	4.07	4.09	4.05	4.07
4874	NYSE	MUFG	Fri, Aug 14, 2020	4.09	4.10	4.06	4.09
4873	NYSE	MUFG	Thu, Aug 13, 2020	4.13	4.16	4.11	4.12
4872	NYSE	MUFG	Wed, Aug 12, 2020	4.16	4.18	4.13	4.15
4871	NYSE	MUFG	Tue, Aug 11, 2020	4.05	4.12	4.05	4.06
4870	NYSE	MUFG	Mon, Aug 10, 2020	3.92	3.99	3.92	3.98
4869	NYSE	MUFG	Fri, Aug 7, 2020	3.88	3.95	3.87	3.95
4868	NYSE	MUFG	Thu, Aug 6, 2020	3.89	3.90	3.84	3.90
4867	NYSE	MUFG	Wed, Aug 5, 2020	3.88	3.93	3.88	3.91
4866	NYSE	MUFG	Tue, Aug 4, 2020	3.87	3.94	3.87	3.89
4865	NYSE	MUFG	Mon, Aug 3, 2020	3.79	3.82	3.77	3.80
4864	NYSE	MUFG	Fri, Jul 31, 2020	3.76	3.78	3.71	3.74
4863	NYSE	MUFG	Thu, Jul 30, 2020	3.82	3.84	3.78	3.83
4862	NYSE	MUFG	Wed, Jul 29, 2020	3.90	3.97	3.90	3.96
4861	NYSE	MUFG	Tue, Jul 28, 2020	3.89	3.90	3.87	3.89
4860	NYSE	MUFG	Mon, Jul 27, 2020	3.93	3.94	3.89	3.91
4859	NYSE	MUFG	Fri, Jul 24, 2020	3.85	3.87	3.82	3.84
4858	NYSE	MUFG	Thu, Jul 23, 2020	3.87	3.88	3.85	3.86
4857	NYSE	MUFG	Wed, Jul 22, 2020	3.88	3.90	3.86	3.87
4856	NYSE	MUFG	Tue, Jul 21, 2020	3.89	3.93	3.89	3.90
4855	NYSE	MUFG	Mon, Jul 20, 2020	3.95	3.98	3.92	3.93
4854	NYSE	MUFG	Fri, Jul 17, 2020	3.97	3.98	3.94	3.95
4853	NYSE	MUFG	Thu, Jul 16, 2020	3.98	4.05	3.97	4.02
4852	NYSE	MUFG	Wed, Jul 15, 2020	3.96	4.00	3.96	3.99
4851	NYSE	MUFG	Tue, Jul 14, 2020	3.93	3.96	3.93	3.95
4850	NYSE	MUFG	Mon, Jul 13, 2020	3.94	3.96	3.90	3.92
4849	NYSE	MUFG	Fri, Jul 10, 2020	3.83	3.91	3.83	3.90
4848	NYSE	MUFG	Thu, Jul 9, 2020	3.87	3.87	3.81	3.84
4847	NYSE	MUFG	Wed, Jul 8, 2020	3.88	3.91	3.85	3.87
4846	NYSE	MUFG	Tue, Jul 7, 2020	3.95	3.95	3.90	3.91
4845	NYSE	MUFG	Mon, Jul 6, 2020	3.97	4.01	3.95	4.00
4844	NYSE	MUFG	Thu, Jul 2, 2020	3.94	3.98	3.92	3.92
4843	NYSE	MUFG	Wed, Jul 1, 2020	3.90	3.91	3.85	3.87
4842	NYSE	MUFG	Tue, Jun 30, 2020	3.91	3.95	3.87	3.93
4841	NYSE	MUFG	Mon, Jun 29, 2020	3.91	3.97	3.91	3.96
4840	NYSE	MUFG	Fri, Jun 26, 2020	3.96	3.99	3.92	3.93
4839	NYSE	MUFG	Thu, Jun 25, 2020	3.96	4.00	3.93	3.98
4838	NYSE	MUFG	Wed, Jun 24, 2020	4.06	4.06	3.97	3.98
4837	NYSE	MUFG	Tue, Jun 23, 2020	4.11	4.13	4.05	4.09
4836	NYSE	MUFG	Mon, Jun 22, 2020	4.06	4.07	4.03	4.06
4835	NYSE	MUFG	Fri, Jun 19, 2020	4.12	4.13	4.02	4.04
4834	NYSE	MUFG	Thu, Jun 18, 2020	4.07	4.14	4.07	4.14
4833	NYSE	MUFG	Wed, Jun 17, 2020	4.13	4.19	4.09	4.12
4832	NYSE	MUFG	Tue, Jun 16, 2020	4.14	4.21	4.10	4.18
4831	NYSE	MUFG	Mon, Jun 15, 2020	3.99	4.08	3.97	4.04
4830	NYSE	MUFG	Fri, Jun 12, 2020	4.11	4.12	4.02	4.09
4829	NYSE	MUFG	Thu, Jun 11, 2020	4.12	4.13	3.95	3.99
4828	NYSE	MUFG	Wed, Jun 10, 2020	4.35	4.37	4.27	4.30
4827	NYSE	MUFG	Tue, Jun 9, 2020	4.44	4.44	4.35	4.38
4826	NYSE	MUFG	Mon, Jun 8, 2020	4.45	4.54	4.44	4.52
4825	NYSE	MUFG	Fri, Jun 5, 2020	4.32	4.37	4.32	4.34
4824	NYSE	MUFG	Thu, Jun 4, 2020	4.20	4.23	4.17	4.17
4823	NYSE	MUFG	Wed, Jun 3, 2020	4.19	4.27	4.18	4.23
4822	NYSE	MUFG	Tue, Jun 2, 2020	4.17	4.19	4.13	4.15
4821	NYSE	MUFG	Mon, Jun 1, 2020	4.10	4.15	4.07	4.12
4820	NYSE	MUFG	Fri, May 29, 2020	4.17	4.18	4.09	4.17
4819	NYSE	MUFG	Thu, May 28, 2020	4.26	4.32	4.23	4.27
4818	NYSE	MUFG	Wed, May 27, 2020	4.15	4.21	4.15	4.19
4817	NYSE	MUFG	Tue, May 26, 2020	4.00	4.11	3.99	4.04
4816	NYSE	MUFG	Fri, May 22, 2020	3.86	3.89	3.83	3.86
4815	NYSE	MUFG	Thu, May 21, 2020	3.95	3.97	3.89	3.93
4814	NYSE	MUFG	Wed, May 20, 2020	3.98	4.03	3.93	3.97
4813	NYSE	MUFG	Tue, May 19, 2020	3.97	3.97	3.88	3.92
4812	NYSE	MUFG	Mon, May 18, 2020	3.88	3.94	3.83	3.90
4811	NYSE	MUFG	Fri, May 15, 2020	3.80	3.86	3.80	3.81
4810	NYSE	MUFG	Thu, May 14, 2020	3.77	3.84	3.72	3.81
4809	NYSE	MUFG	Wed, May 13, 2020	3.90	3.92	3.84	3.85
4808	NYSE	MUFG	Tue, May 12, 2020	3.89	3.95	3.84	3.85
4807	NYSE	MUFG	Mon, May 11, 2020	3.93	3.93	3.86	3.91
4806	NYSE	MUFG	Fri, May 8, 2020	3.93	3.97	3.89	3.96
4805	NYSE	MUFG	Thu, May 7, 2020	3.86	3.89	3.85	3.85
4804	NYSE	MUFG	Wed, May 6, 2020	3.87	3.88	3.82	3.84
4803	NYSE	MUFG	Tue, May 5, 2020	3.87	3.90	3.83	3.85
4802	NYSE	MUFG	Mon, May 4, 2020	3.87	3.87	3.80	3.82
4801	NYSE	MUFG	Fri, May 1, 2020	3.91	3.91	3.83	3.88
4800	NYSE	MUFG	Thu, Apr 30, 2020	4.07	4.07	3.96	3.99
4799	NYSE	MUFG	Wed, Apr 29, 2020	4.10	4.15	4.10	4.10
4798	NYSE	MUFG	Tue, Apr 28, 2020	4.00	4.08	3.99	4.02
4797	NYSE	MUFG	Mon, Apr 27, 2020	3.88	4.00	3.88	3.98
4796	NYSE	MUFG	Fri, Apr 24, 2020	3.84	3.88	3.80	3.85
4795	NYSE	MUFG	Thu, Apr 23, 2020	3.83	3.92	3.83	3.87
4794	NYSE	MUFG	Wed, Apr 22, 2020	3.84	3.84	3.77	3.79
4793	NYSE	MUFG	Tue, Apr 21, 2020	3.76	3.85	3.71	3.78
4792	NYSE	MUFG	Mon, Apr 20, 2020	3.78	3.90	3.77	3.82
4791	NYSE	MUFG	Fri, Apr 17, 2020	3.75	3.82	3.74	3.80
4790	NYSE	MUFG	Thu, Apr 16, 2020	3.74	3.75	3.66	3.70
4789	NYSE	MUFG	Wed, Apr 15, 2020	3.79	3.82	3.73	3.78
4788	NYSE	MUFG	Tue, Apr 14, 2020	3.95	3.97	3.88	3.93
4787	NYSE	MUFG	Mon, Apr 13, 2020	3.86	3.89	3.77	3.86
4786	NYSE	MUFG	Thu, Apr 9, 2020	3.74	3.83	3.72	3.76
4785	NYSE	MUFG	Wed, Apr 8, 2020	3.71	3.75	3.65	3.71
4784	NYSE	MUFG	Tue, Apr 7, 2020	3.84	3.95	3.79	3.81
4783	NYSE	MUFG	Mon, Apr 6, 2020	3.64	3.73	3.62	3.72
4782	NYSE	MUFG	Fri, Apr 3, 2020	3.50	3.58	3.44	3.49
4781	NYSE	MUFG	Thu, Apr 2, 2020	3.58	3.63	3.53	3.60
4780	NYSE	MUFG	Wed, Apr 1, 2020	3.60	3.68	3.57	3.60
4779	NYSE	MUFG	Tue, Mar 31, 2020	3.71	3.74	3.58	3.66
4778	NYSE	MUFG	Mon, Mar 30, 2020	3.93	3.93	3.80	3.91
4777	NYSE	MUFG	Fri, Mar 27, 2020	4.06	4.08	3.95	4.02
4776	NYSE	MUFG	Thu, Mar 26, 2020	3.97	4.09	3.93	4.08
4775	NYSE	MUFG	Wed, Mar 25, 2020	3.88	4.04	3.80	3.93
4774	NYSE	MUFG	Tue, Mar 24, 2020	3.72	4.01	3.72	3.89
4773	NYSE	MUFG	Mon, Mar 23, 2020	3.48	3.62	3.42	3.48
4772	NYSE	MUFG	Fri, Mar 20, 2020	3.51	3.56	3.41	3.43
4771	NYSE	MUFG	Thu, Mar 19, 2020	3.50	3.58	3.40	3.42
4770	NYSE	MUFG	Wed, Mar 18, 2020	3.45	3.59	3.32	3.43
4769	NYSE	MUFG	Tue, Mar 17, 2020	3.55	3.72	3.47	3.69
4768	NYSE	MUFG	Mon, Mar 16, 2020	3.49	3.68	3.47	3.49
4767	NYSE	MUFG	Fri, Mar 13, 2020	3.78	3.86	3.61	3.76
4766	NYSE	MUFG	Thu, Mar 12, 2020	3.94	3.97	3.61	3.64
4765	NYSE	MUFG	Wed, Mar 11, 2020	4.15	4.22	4.11	4.11
4764	NYSE	MUFG	Tue, Mar 10, 2020	4.17	4.21	4.06	4.14
4763	NYSE	MUFG	Mon, Mar 9, 2020	4.12	4.17	3.97	4.05
4762	NYSE	MUFG	Fri, Mar 6, 2020	4.53	4.57	4.50	4.52
4761	NYSE	MUFG	Thu, Mar 5, 2020	4.65	4.66	4.60	4.63
4760	NYSE	MUFG	Wed, Mar 4, 2020	4.75	4.75	4.68	4.74
4759	NYSE	MUFG	Tue, Mar 3, 2020	4.84	4.90	4.72	4.79
4758	NYSE	MUFG	Mon, Mar 2, 2020	4.82	4.87	4.76	4.85
4757	NYSE	MUFG	Fri, Feb 28, 2020	4.80	4.88	4.75	4.87
4756	NYSE	MUFG	Thu, Feb 27, 2020	4.87	4.93	4.83	4.85
4755	NYSE	MUFG	Wed, Feb 26, 2020	4.94	4.99	4.93	4.94
4754	NYSE	MUFG	Tue, Feb 25, 2020	4.97	4.98	4.84	4.89
4753	NYSE	MUFG	Mon, Feb 24, 2020	4.85	4.91	4.84	4.88
4752	NYSE	MUFG	Fri, Feb 21, 2020	5.06	5.07	5.02	5.03
4751	NYSE	MUFG	Thu, Feb 20, 2020	5.01	5.10	5.01	5.10
4750	NYSE	MUFG	Wed, Feb 19, 2020	5.11	5.11	5.05	5.06
4749	NYSE	MUFG	Tue, Feb 18, 2020	5.11	5.14	5.10	5.10
4748	NYSE	MUFG	Fri, Feb 14, 2020	5.18	5.18	5.14	5.15
4747	NYSE	MUFG	Thu, Feb 13, 2020	5.18	5.19	5.16	5.18
4746	NYSE	MUFG	Wed, Feb 12, 2020	5.21	5.23	5.18	5.20
4745	NYSE	MUFG	Tue, Feb 11, 2020	5.26	5.28	5.26	5.26
4744	NYSE	MUFG	Mon, Feb 10, 2020	5.23	5.24	5.22	5.24
4743	NYSE	MUFG	Fri, Feb 7, 2020	5.25	5.27	5.24	5.25
4742	NYSE	MUFG	Thu, Feb 6, 2020	5.26	5.28	5.25	5.28
4741	NYSE	MUFG	Wed, Feb 5, 2020	5.26	5.26	5.09	5.23
4740	NYSE	MUFG	Tue, Feb 4, 2020	5.17	5.20	5.13	5.16
4739	NYSE	MUFG	Mon, Feb 3, 2020	5.17	5.21	5.15	5.17
4738	NYSE	MUFG	Fri, Jan 31, 2020	5.19	5.19	5.12	5.14
4737	NYSE	MUFG	Thu, Jan 30, 2020	5.18	5.24	5.16	5.23
4736	NYSE	MUFG	Wed, Jan 29, 2020	5.17	5.20	5.17	5.19
4735	NYSE	MUFG	Tue, Jan 28, 2020	5.17	5.22	5.16	5.21
4734	NYSE	MUFG	Mon, Jan 27, 2020	5.17	5.19	5.14	5.16
4733	NYSE	MUFG	Fri, Jan 24, 2020	5.25	5.27	5.16	5.19
4732	NYSE	MUFG	Thu, Jan 23, 2020	5.27	5.28	5.23	5.26
4731	NYSE	MUFG	Wed, Jan 22, 2020	5.28	5.30	5.26	5.29
4730	NYSE	MUFG	Tue, Jan 21, 2020	5.31	5.32	5.28	5.28
4729	NYSE	MUFG	Fri, Jan 17, 2020	5.30	5.34	5.29	5.33
4728	NYSE	MUFG	Thu, Jan 16, 2020	5.24	5.28	5.23	5.28
4727	NYSE	MUFG	Wed, Jan 15, 2020	5.27	5.29	5.25	5.26
4726	NYSE	MUFG	Tue, Jan 14, 2020	5.27	5.29	5.26	5.27
4725	NYSE	MUFG	Mon, Jan 13, 2020	5.27	5.33	5.25	5.31
4724	NYSE	MUFG	Fri, Jan 10, 2020	5.32	5.32	5.24	5.25
4723	NYSE	MUFG	Thu, Jan 9, 2020	5.36	5.36	5.32	5.34
4722	NYSE	MUFG	Wed, Jan 8, 2020	5.36	5.38	5.34	5.36
4721	NYSE	MUFG	Tue, Jan 7, 2020	5.40	5.44	5.37	5.37
4720	NYSE	MUFG	Mon, Jan 6, 2020	5.40	5.43	5.39	5.42
4719	NYSE	MUFG	Fri, Jan 3, 2020	5.41	5.45	5.41	5.42
4718	NYSE	MUFG	Thu, Jan 2, 2020	5.46	5.47	5.44	5.45
4717	NYSE	MUFG	Tue, Dec 31, 2019	5.42	5.43	5.40	5.43
4716	NYSE	MUFG	Mon, Dec 30, 2019	5.43	5.46	5.42	5.43
4715	NYSE	MUFG	Fri, Dec 27, 2019	5.47	5.48	5.42	5.43
4714	NYSE	MUFG	Thu, Dec 26, 2019	5.42	5.46	5.41	5.45
4713	NYSE	MUFG	Tue, Dec 24, 2019	5.41	5.44	5.41	5.42
4712	NYSE	MUFG	Mon, Dec 23, 2019	5.45	5.46	5.42	5.44
4711	NYSE	MUFG	Fri, Dec 20, 2019	5.50	5.52	5.46	5.47
4710	NYSE	MUFG	Thu, Dec 19, 2019	5.50	5.52	5.48	5.50
4709	NYSE	MUFG	Wed, Dec 18, 2019	5.51	5.53	5.50	5.51
4708	NYSE	MUFG	Tue, Dec 17, 2019	5.49	5.54	5.49	5.51
4707	NYSE	MUFG	Mon, Dec 16, 2019	5.48	5.52	5.43	5.47
4706	NYSE	MUFG	Fri, Dec 13, 2019	5.42	5.48	5.41	5.47
4705	NYSE	MUFG	Thu, Dec 12, 2019	5.41	5.43	5.37	5.42
4704	NYSE	MUFG	Wed, Dec 11, 2019	5.35	5.44	5.35	5.41
4703	NYSE	MUFG	Tue, Dec 10, 2019	5.42	5.45	5.41	5.44
4702	NYSE	MUFG	Mon, Dec 9, 2019	5.43	5.47	5.43	5.45
4701	NYSE	MUFG	Fri, Dec 6, 2019	5.39	5.45	5.39	5.43
4700	NYSE	MUFG	Thu, Dec 5, 2019	5.39	5.41	5.38	5.41
4699	NYSE	MUFG	Wed, Dec 4, 2019	5.35	5.39	5.34	5.38
4698	NYSE	MUFG	Tue, Dec 3, 2019	5.30	5.33	5.27	5.32
4697	NYSE	MUFG	Mon, Dec 2, 2019	5.30	5.33	5.29	5.31
4696	NYSE	MUFG	Fri, Nov 29, 2019	5.33	5.34	5.29	5.31
4695	NYSE	MUFG	Wed, Nov 27, 2019	5.33	5.35	5.32	5.34
4694	NYSE	MUFG	Tue, Nov 26, 2019	5.32	5.33	5.28	5.32
4693	NYSE	MUFG	Mon, Nov 25, 2019	5.33	5.36	5.28	5.35
4692	NYSE	MUFG	Fri, Nov 22, 2019	5.27	5.31	5.27	5.28
4691	NYSE	MUFG	Thu, Nov 21, 2019	5.27	5.29	5.24	5.28
4690	NYSE	MUFG	Wed, Nov 20, 2019	5.24	5.31	5.22	5.26
4689	NYSE	MUFG	Tue, Nov 19, 2019	5.35	5.35	5.32	5.33
4688	NYSE	MUFG	Mon, Nov 18, 2019	5.26	5.34	5.26	5.34
4687	NYSE	MUFG	Fri, Nov 15, 2019	5.33	5.39	5.32	5.39
4686	NYSE	MUFG	Thu, Nov 14, 2019	5.30	5.37	5.26	5.30
4685	NYSE	MUFG	Wed, Nov 13, 2019	5.39	5.42	5.33	5.39
4684	NYSE	MUFG	Tue, Nov 12, 2019	5.41	5.44	5.39	5.41
4683	NYSE	MUFG	Mon, Nov 11, 2019	5.44	5.44	5.38	5.41
4682	NYSE	MUFG	Fri, Nov 8, 2019	5.34	5.40	5.34	5.39
4681	NYSE	MUFG	Thu, Nov 7, 2019	5.35	5.38	5.35	5.37
4680	NYSE	MUFG	Wed, Nov 6, 2019	5.37	5.38	5.33	5.34
4679	NYSE	MUFG	Tue, Nov 5, 2019	5.30	5.34	5.30	5.31
4678	NYSE	MUFG	Mon, Nov 4, 2019	5.27	5.31	5.26	5.31
4677	NYSE	MUFG	Fri, Nov 1, 2019	5.23	5.29	5.19	5.29
4676	NYSE	MUFG	Thu, Oct 31, 2019	5.19	5.21	5.14	5.18
4675	NYSE	MUFG	Wed, Oct 30, 2019	5.25	5.26	5.21	5.25
4674	NYSE	MUFG	Tue, Oct 29, 2019	5.27	5.29	5.24	5.28
4673	NYSE	MUFG	Mon, Oct 28, 2019	5.19	5.23	5.19	5.21
4672	NYSE	MUFG	Fri, Oct 25, 2019	5.20	5.20	5.13	5.20
4671	NYSE	MUFG	Thu, Oct 24, 2019	5.20	5.22	5.18	5.20
4670	NYSE	MUFG	Wed, Oct 23, 2019	5.16	5.19	5.06	5.18
4669	NYSE	MUFG	Tue, Oct 22, 2019	5.13	5.18	5.11	5.13
4668	NYSE	MUFG	Mon, Oct 21, 2019	5.09	5.15	5.09	5.13
4667	NYSE	MUFG	Fri, Oct 18, 2019	5.06	5.06	5.01	5.04
4666	NYSE	MUFG	Thu, Oct 17, 2019	5.05	5.06	5.04	5.06
4665	NYSE	MUFG	Wed, Oct 16, 2019	5.08	5.09	5.06	5.06
4664	NYSE	MUFG	Tue, Oct 15, 2019	5.03	5.09	5.00	5.06
4663	NYSE	MUFG	Mon, Oct 14, 2019	4.98	5.02	4.97	5.00
4662	NYSE	MUFG	Fri, Oct 11, 2019	5.01	5.05	4.99	5.03
4661	NYSE	MUFG	Thu, Oct 10, 2019	4.93	4.97	4.91	4.96
4660	NYSE	MUFG	Wed, Oct 9, 2019	4.89	4.97	4.89	4.94
4659	NYSE	MUFG	Tue, Oct 8, 2019	4.94	4.96	4.91	4.93
4658	NYSE	MUFG	Mon, Oct 7, 2019	4.98	5.00	4.96	4.98
4657	NYSE	MUFG	Fri, Oct 4, 2019	4.97	5.03	4.97	5.01
4656	NYSE	MUFG	Thu, Oct 3, 2019	5.04	5.04	4.97	5.02
4655	NYSE	MUFG	Wed, Oct 2, 2019	5.05	5.06	5.02	5.03
4654	NYSE	MUFG	Tue, Oct 1, 2019	5.14	5.14	5.04	5.05
4653	NYSE	MUFG	Mon, Sep 30, 2019	5.06	5.11	5.05	5.08
4652	NYSE	MUFG	Fri, Sep 27, 2019	5.17	5.18	5.07	5.10
4651	NYSE	MUFG	Thu, Sep 26, 2019	5.25	5.26	5.20	5.22
4650	NYSE	MUFG	Wed, Sep 25, 2019	5.22	5.28	5.19	5.25
4649	NYSE	MUFG	Tue, Sep 24, 2019	5.26	5.27	5.18	5.20
4648	NYSE	MUFG	Mon, Sep 23, 2019	5.22	5.24	5.20	5.24
4647	NYSE	MUFG	Fri, Sep 20, 2019	5.23	5.28	5.23	5.24
4646	NYSE	MUFG	Thu, Sep 19, 2019	5.24	5.25	5.21	5.23
4645	NYSE	MUFG	Wed, Sep 18, 2019	5.23	5.24	5.18	5.22
4644	NYSE	MUFG	Tue, Sep 17, 2019	5.25	5.29	5.23	5.23
4643	NYSE	MUFG	Mon, Sep 16, 2019	5.26	5.29	5.23	5.24
4642	NYSE	MUFG	Fri, Sep 13, 2019	5.23	5.30	5.22	5.29
4641	NYSE	MUFG	Thu, Sep 12, 2019	5.26	5.26	5.19	5.23
4640	NYSE	MUFG	Wed, Sep 11, 2019	5.27	5.29	5.24	5.29
4639	NYSE	MUFG	Tue, Sep 10, 2019	5.10	5.13	5.07	5.11
4638	NYSE	MUFG	Mon, Sep 9, 2019	4.93	4.96	4.89	4.95
4637	NYSE	MUFG	Fri, Sep 6, 2019	4.90	4.92	4.88	4.89
4636	NYSE	MUFG	Thu, Sep 5, 2019	4.85	4.91	4.84	4.89
4635	NYSE	MUFG	Wed, Sep 4, 2019	4.80	4.88	4.80	4.85
4634	NYSE	MUFG	Tue, Sep 3, 2019	4.79	4.83	4.78	4.81
4633	NYSE	MUFG	Fri, Aug 30, 2019	4.83	4.85	4.80	4.82
4632	NYSE	MUFG	Thu, Aug 29, 2019	4.76	4.80	4.76	4.78
4631	NYSE	MUFG	Wed, Aug 28, 2019	4.69	4.76	4.67	4.72
4630	NYSE	MUFG	Tue, Aug 27, 2019	4.73	4.75	4.69	4.70
4629	NYSE	MUFG	Mon, Aug 26, 2019	4.69	4.76	4.64	4.73
4628	NYSE	MUFG	Fri, Aug 23, 2019	4.68	4.72	4.62	4.63
4627	NYSE	MUFG	Thu, Aug 22, 2019	4.67	4.72	4.67	4.71
4626	NYSE	MUFG	Wed, Aug 21, 2019	4.75	4.77	4.68	4.69
4625	NYSE	MUFG	Tue, Aug 20, 2019	4.77	4.79	4.73	4.76
4624	NYSE	MUFG	Mon, Aug 19, 2019	4.75	4.82	4.75	4.78
4623	NYSE	MUFG	Fri, Aug 16, 2019	4.71	4.78	4.71	4.77
4622	NYSE	MUFG	Thu, Aug 15, 2019	4.66	4.71	4.66	4.69
4621	NYSE	MUFG	Wed, Aug 14, 2019	4.70	4.71	4.63	4.65
4620	NYSE	MUFG	Tue, Aug 13, 2019	4.75	4.83	4.75	4.79
4619	NYSE	MUFG	Mon, Aug 12, 2019	4.79	4.81	4.75	4.77
4618	NYSE	MUFG	Fri, Aug 9, 2019	4.81	4.83	4.78	4.82
4617	NYSE	MUFG	Thu, Aug 8, 2019	4.79	4.86	4.79	4.86
4616	NYSE	MUFG	Wed, Aug 7, 2019	4.79	4.82	4.74	4.82
4615	NYSE	MUFG	Tue, Aug 6, 2019	4.83	4.84	4.72	4.83
4614	NYSE	MUFG	Mon, Aug 5, 2019	4.78	4.83	4.71	4.75
4613	NYSE	MUFG	Fri, Aug 2, 2019	4.87	4.90	4.80	4.83
4612	NYSE	MUFG	Thu, Aug 1, 2019	4.93	4.98	4.88	4.92
4611	NYSE	MUFG	Wed, Jul 31, 2019	4.82	5.00	4.81	4.97
4610	NYSE	MUFG	Tue, Jul 30, 2019	4.80	4.81	4.78	4.78
4609	NYSE	MUFG	Mon, Jul 29, 2019	4.85	4.86	4.83	4.83
4608	NYSE	MUFG	Fri, Jul 26, 2019	4.86	4.87	4.84	4.85
4607	NYSE	MUFG	Thu, Jul 25, 2019	4.84	4.87	4.82	4.82
4606	NYSE	MUFG	Wed, Jul 24, 2019	4.86	4.90	4.86	4.89
4605	NYSE	MUFG	Tue, Jul 23, 2019	4.84	4.90	4.84	4.90
4604	NYSE	MUFG	Mon, Jul 22, 2019	4.82	4.85	4.81	4.83
4603	NYSE	MUFG	Fri, Jul 19, 2019	4.79	4.83	4.79	4.79
4602	NYSE	MUFG	Thu, Jul 18, 2019	4.77	4.82	4.77	4.80
4601	NYSE	MUFG	Wed, Jul 17, 2019	4.81	4.84	4.79	4.80
4600	NYSE	MUFG	Tue, Jul 16, 2019	4.83	4.84	4.77	4.78
4599	NYSE	MUFG	Mon, Jul 15, 2019	4.83	4.89	4.81	4.87
4598	NYSE	MUFG	Fri, Jul 12, 2019	4.86	4.88	4.83	4.84
4597	NYSE	MUFG	Thu, Jul 11, 2019	4.85	4.89	4.84	4.88
4596	NYSE	MUFG	Wed, Jul 10, 2019	4.82	4.87	4.82	4.84
4595	NYSE	MUFG	Tue, Jul 9, 2019	4.84	4.84	4.81	4.82
4594	NYSE	MUFG	Mon, Jul 8, 2019	4.84	4.88	4.82	4.85
4593	NYSE	MUFG	Fri, Jul 5, 2019	4.79	4.84	4.78	4.84
4592	NYSE	MUFG	Wed, Jul 3, 2019	4.79	4.81	4.77	4.78
4591	NYSE	MUFG	Tue, Jul 2, 2019	4.79	4.81	4.77	4.78
4590	NYSE	MUFG	Mon, Jul 1, 2019	4.80	4.81	4.76	4.79
4589	NYSE	MUFG	Fri, Jun 28, 2019	4.71	4.77	4.71	4.75
4588	NYSE	MUFG	Thu, Jun 27, 2019	4.72	4.76	4.69	4.71
4587	NYSE	MUFG	Wed, Jun 26, 2019	4.66	4.72	4.66	4.71
4586	NYSE	MUFG	Tue, Jun 25, 2019	4.65	4.70	4.64	4.66
4585	NYSE	MUFG	Mon, Jun 24, 2019	4.64	4.66	4.62	4.65
4584	NYSE	MUFG	Fri, Jun 21, 2019	4.67	4.70	4.65	4.65
4583	NYSE	MUFG	Thu, Jun 20, 2019	4.67	4.70	4.64	4.69
4582	NYSE	MUFG	Wed, Jun 19, 2019	4.63	4.69	4.62	4.64
4581	NYSE	MUFG	Tue, Jun 18, 2019	4.64	4.70	4.64	4.68
4580	NYSE	MUFG	Mon, Jun 17, 2019	4.63	4.63	4.59	4.63
4579	NYSE	MUFG	Fri, Jun 14, 2019	4.68	4.68	4.58	4.61
4578	NYSE	MUFG	Thu, Jun 13, 2019	4.51	4.69	4.51	4.66
4577	NYSE	MUFG	Wed, Jun 12, 2019	4.73	4.75	4.67	4.68
4576	NYSE	MUFG	Tue, Jun 11, 2019	4.70	4.76	4.70	4.75
4575	NYSE	MUFG	Mon, Jun 10, 2019	4.68	4.70	4.64	4.70
4574	NYSE	MUFG	Fri, Jun 7, 2019	4.65	4.68	4.65	4.68
4573	NYSE	MUFG	Thu, Jun 6, 2019	4.64	4.68	4.63	4.66
4572	NYSE	MUFG	Wed, Jun 5, 2019	4.69	4.70	4.63	4.65
4571	NYSE	MUFG	Tue, Jun 4, 2019	4.62	4.67	4.62	4.67
4570	NYSE	MUFG	Mon, Jun 3, 2019	4.58	4.64	4.57	4.59
4569	NYSE	MUFG	Fri, May 31, 2019	4.54	4.62	4.53	4.59
4568	NYSE	MUFG	Thu, May 30, 2019	4.60	4.64	4.56	4.58
4567	NYSE	MUFG	Wed, May 29, 2019	4.62	4.65	4.57	4.61
4566	NYSE	MUFG	Tue, May 28, 2019	4.70	4.70	4.63	4.63
4565	NYSE	MUFG	Fri, May 24, 2019	4.59	4.67	4.59	4.65
4564	NYSE	MUFG	Thu, May 23, 2019	4.59	4.60	4.55	4.56
4563	NYSE	MUFG	Wed, May 22, 2019	4.62	4.65	4.60	4.62
4562	NYSE	MUFG	Tue, May 21, 2019	4.64	4.64	4.59	4.63
4561	NYSE	MUFG	Mon, May 20, 2019	4.57	4.61	4.57	4.57
4560	NYSE	MUFG	Fri, May 17, 2019	4.57	4.64	4.57	4.57
4559	NYSE	MUFG	Thu, May 16, 2019	4.50	4.59	4.49	4.56
4558	NYSE	MUFG	Wed, May 15, 2019	4.54	4.68	4.54	4.63
4557	NYSE	MUFG	Tue, May 14, 2019	4.65	4.73	4.65	4.69
4556	NYSE	MUFG	Mon, May 13, 2019	4.66	4.67	4.59	4.62
4555	NYSE	MUFG	Fri, May 10, 2019	4.73	4.75	4.67	4.74
4554	NYSE	MUFG	Thu, May 9, 2019	4.77	4.81	4.73	4.79
4553	NYSE	MUFG	Wed, May 8, 2019	4.83	4.88	4.81	4.82
4552	NYSE	MUFG	Tue, May 7, 2019	4.85	4.90	4.83	4.85
4551	NYSE	MUFG	Mon, May 6, 2019	4.94	4.95	4.86	4.92
4550	NYSE	MUFG	Fri, May 3, 2019	4.91	4.97	4.90	4.95
4549	NYSE	MUFG	Thu, May 2, 2019	4.90	4.93	4.89	4.90
4548	NYSE	MUFG	Wed, May 1, 2019	4.92	4.98	4.92	4.94
4547	NYSE	MUFG	Tue, Apr 30, 2019	4.95	5.00	4.94	4.96
4546	NYSE	MUFG	Mon, Apr 29, 2019	4.90	5.00	4.90	4.97
4545	NYSE	MUFG	Fri, Apr 26, 2019	4.90	4.95	4.90	4.90
4544	NYSE	MUFG	Thu, Apr 25, 2019	4.90	4.92	4.87	4.88
4543	NYSE	MUFG	Wed, Apr 24, 2019	4.90	4.91	4.88	4.89
4542	NYSE	MUFG	Tue, Apr 23, 2019	5.00	5.02	4.96	4.97
4541	NYSE	MUFG	Mon, Apr 22, 2019	5.04	5.04	5.01	5.01
4540	NYSE	MUFG	Thu, Apr 18, 2019	5.12	5.14	5.09	5.12
4539	NYSE	MUFG	Wed, Apr 17, 2019	5.10	5.15	5.09	5.12
4538	NYSE	MUFG	Tue, Apr 16, 2019	5.03	5.08	5.01	5.05
4537	NYSE	MUFG	Mon, Apr 15, 2019	5.00	5.06	4.99	5.00
4536	NYSE	MUFG	Fri, Apr 12, 2019	5.01	5.05	4.99	5.03
4535	NYSE	MUFG	Thu, Apr 11, 2019	4.99	5.00	4.93	4.97
4534	NYSE	MUFG	Wed, Apr 10, 2019	5.07	5.07	5.02	5.04
4533	NYSE	MUFG	Tue, Apr 9, 2019	5.06	5.09	5.04	5.05
4532	NYSE	MUFG	Mon, Apr 8, 2019	5.11	5.14	5.09	5.11
4531	NYSE	MUFG	Fri, Apr 5, 2019	5.14	5.16	5.12	5.14
4530	NYSE	MUFG	Thu, Apr 4, 2019	5.11	5.15	5.09	5.12
4529	NYSE	MUFG	Wed, Apr 3, 2019	5.14	5.15	5.12	5.12
4528	NYSE	MUFG	Tue, Apr 2, 2019	5.08	5.12	5.08	5.11
4527	NYSE	MUFG	Mon, Apr 1, 2019	4.99	5.09	4.99	5.08
4526	NYSE	MUFG	Fri, Mar 29, 2019	5.00	5.00	4.92	4.95
4525	NYSE	MUFG	Thu, Mar 28, 2019	5.05	5.05	4.96	5.00
4524	NYSE	MUFG	Wed, Mar 27, 2019	5.03	5.11	5.01	5.07
4523	NYSE	MUFG	Tue, Mar 26, 2019	5.08	5.09	5.03	5.05
4522	NYSE	MUFG	Mon, Mar 25, 2019	5.01	5.05	4.96	5.01
4521	NYSE	MUFG	Fri, Mar 22, 2019	5.14	5.14	5.02	5.04
4520	NYSE	MUFG	Thu, Mar 21, 2019	5.14	5.15	5.11	5.13
4519	NYSE	MUFG	Wed, Mar 20, 2019	5.16	5.19	5.13	5.14
4518	NYSE	MUFG	Tue, Mar 19, 2019	5.21	5.23	5.18	5.19
4517	NYSE	MUFG	Mon, Mar 18, 2019	5.14	5.17	5.14	5.16
4516	NYSE	MUFG	Fri, Mar 15, 2019	5.15	5.18	5.11	5.17
4515	NYSE	MUFG	Thu, Mar 14, 2019	5.08	5.12	5.08	5.10
4514	NYSE	MUFG	Wed, Mar 13, 2019	5.10	5.15	5.09	5.12
4513	NYSE	MUFG	Tue, Mar 12, 2019	5.12	5.13	5.07	5.11
4512	NYSE	MUFG	Mon, Mar 11, 2019	5.08	5.09	5.04	5.04
4511	NYSE	MUFG	Fri, Mar 8, 2019	5.02	5.06	5.02	5.06
4510	NYSE	MUFG	Thu, Mar 7, 2019	5.15	5.19	5.09	5.09
4509	NYSE	MUFG	Wed, Mar 6, 2019	5.21	5.24	5.19	5.20
4508	NYSE	MUFG	Tue, Mar 5, 2019	5.21	5.27	5.19	5.23
4507	NYSE	MUFG	Mon, Mar 4, 2019	5.20	5.23	5.14	5.20
4506	NYSE	MUFG	Fri, Mar 1, 2019	5.23	5.24	5.20	5.21
4505	NYSE	MUFG	Thu, Feb 28, 2019	5.21	5.24	5.20	5.22
4504	NYSE	MUFG	Wed, Feb 27, 2019	5.23	5.25	5.20	5.23
4503	NYSE	MUFG	Tue, Feb 26, 2019	5.23	5.26	5.22	5.24
4502	NYSE	MUFG	Mon, Feb 25, 2019	5.28	5.30	5.25	5.26
4501	NYSE	MUFG	Fri, Feb 22, 2019	5.28	5.31	5.25	5.27
4500	NYSE	MUFG	Thu, Feb 21, 2019	5.33	5.33	5.27	5.29
4499	NYSE	MUFG	Wed, Feb 20, 2019	5.34	5.36	5.32	5.33
4498	NYSE	MUFG	Tue, Feb 19, 2019	5.31	5.36	5.29	5.34
4497	NYSE	MUFG	Fri, Feb 15, 2019	5.24	5.29	5.23	5.29
4496	NYSE	MUFG	Thu, Feb 14, 2019	5.22	5.25	5.18	5.22
4495	NYSE	MUFG	Wed, Feb 13, 2019	5.29	5.30	5.24	5.26
4494	NYSE	MUFG	Tue, Feb 12, 2019	5.26	5.34	5.26	5.31
4493	NYSE	MUFG	Mon, Feb 11, 2019	5.19	5.23	5.18	5.21
4492	NYSE	MUFG	Fri, Feb 8, 2019	5.20	5.21	5.14	5.19
4491	NYSE	MUFG	Thu, Feb 7, 2019	5.24	5.26	5.21	5.23
4490	NYSE	MUFG	Wed, Feb 6, 2019	5.29	5.32	5.29	5.29
4489	NYSE	MUFG	Tue, Feb 5, 2019	5.30	5.31	5.27	5.29
4488	NYSE	MUFG	Mon, Feb 4, 2019	5.27	5.31	5.24	5.31
4487	NYSE	MUFG	Fri, Feb 1, 2019	5.28	5.29	5.22	5.25
4486	NYSE	MUFG	Thu, Jan 31, 2019	5.35	5.38	5.32	5.38
4485	NYSE	MUFG	Wed, Jan 30, 2019	5.32	5.41	5.29	5.37
4484	NYSE	MUFG	Tue, Jan 29, 2019	5.32	5.36	5.30	5.31
4483	NYSE	MUFG	Mon, Jan 28, 2019	5.30	5.35	5.29	5.32
4482	NYSE	MUFG	Fri, Jan 25, 2019	5.36	5.40	5.34	5.35
4481	NYSE	MUFG	Thu, Jan 24, 2019	5.28	5.36	5.27	5.33
4480	NYSE	MUFG	Wed, Jan 23, 2019	5.26	5.29	5.21	5.26
4479	NYSE	MUFG	Tue, Jan 22, 2019	5.27	5.32	5.25	5.26
4478	NYSE	MUFG	Fri, Jan 18, 2019	5.26	5.34	5.26	5.30
4477	NYSE	MUFG	Thu, Jan 17, 2019	5.26	5.31	5.22	5.27
4476	NYSE	MUFG	Wed, Jan 16, 2019	5.30	5.30	5.24	5.25
4475	NYSE	MUFG	Tue, Jan 15, 2019	5.27	5.30	5.23	5.27
4474	NYSE	MUFG	Mon, Jan 14, 2019	5.21	5.29	5.20	5.26
4473	NYSE	MUFG	Fri, Jan 11, 2019	5.21	5.30	5.18	5.26
4472	NYSE	MUFG	Thu, Jan 10, 2019	5.17	5.26	5.17	5.23
4471	NYSE	MUFG	Wed, Jan 9, 2019	5.17	5.17	5.12	5.15
4470	NYSE	MUFG	Tue, Jan 8, 2019	5.13	5.20	5.13	5.17
4469	NYSE	MUFG	Mon, Jan 7, 2019	5.10	5.14	5.05	5.11
4468	NYSE	MUFG	Fri, Jan 4, 2019	4.97	5.17	4.97	5.15
4467	NYSE	MUFG	Thu, Jan 3, 2019	4.89	4.95	4.88	4.90
4466	NYSE	MUFG	Wed, Jan 2, 2019	4.78	4.99	4.78	4.96
4465	NYSE	MUFG	Mon, Dec 31, 2018	4.86	4.90	4.83	4.87
4464	NYSE	MUFG	Fri, Dec 28, 2018	4.82	4.89	4.80	4.83
4463	NYSE	MUFG	Thu, Dec 27, 2018	4.77	4.82	4.69	4.82
4462	NYSE	MUFG	Wed, Dec 26, 2018	4.75	4.82	4.64	4.80
4461	NYSE	MUFG	Mon, Dec 24, 2018	4.66	4.75	4.64	4.71
4460	NYSE	MUFG	Fri, Dec 21, 2018	4.99	5.00	4.72	4.73
4459	NYSE	MUFG	Thu, Dec 20, 2018	4.89	4.94	4.87	4.92
4458	NYSE	MUFG	Wed, Dec 19, 2018	5.03	5.04	4.87	4.90
4457	NYSE	MUFG	Tue, Dec 18, 2018	5.07	5.11	5.01	5.04
4456	NYSE	MUFG	Mon, Dec 17, 2018	5.07	5.12	5.03	5.04
4455	NYSE	MUFG	Fri, Dec 14, 2018	5.07	5.13	5.03	5.05
4454	NYSE	MUFG	Thu, Dec 13, 2018	5.17	5.19	5.11	5.14
4453	NYSE	MUFG	Wed, Dec 12, 2018	5.18	5.19	5.12	5.15
4452	NYSE	MUFG	Tue, Dec 11, 2018	5.23	5.29	5.04	5.10
4451	NYSE	MUFG	Mon, Dec 10, 2018	5.21	5.29	5.15	5.23
4450	NYSE	MUFG	Fri, Dec 7, 2018	5.28	5.32	5.21	5.22
4449	NYSE	MUFG	Thu, Dec 6, 2018	5.28	5.31	5.18	5.30
4448	NYSE	MUFG	Tue, Dec 4, 2018	5.41	5.45	5.21	5.24
4447	NYSE	MUFG	Mon, Dec 3, 2018	5.49	5.51	5.44	5.46
4446	NYSE	MUFG	Fri, Nov 30, 2018	5.50	5.50	5.40	5.44
4445	NYSE	MUFG	Thu, Nov 29, 2018	5.50	5.52	5.46	5.49
4444	NYSE	MUFG	Wed, Nov 28, 2018	5.48	5.52	5.41	5.51
4443	NYSE	MUFG	Tue, Nov 27, 2018	5.50	5.53	5.47	5.51
4442	NYSE	MUFG	Mon, Nov 26, 2018	5.50	5.50	5.46	5.47
4441	NYSE	MUFG	Fri, Nov 23, 2018	5.47	5.50	5.43	5.47
4440	NYSE	MUFG	Wed, Nov 21, 2018	5.60	5.64	5.44	5.49
4439	NYSE	MUFG	Tue, Nov 20, 2018	5.56	5.60	5.53	5.55
4438	NYSE	MUFG	Mon, Nov 19, 2018	5.67	5.68	5.54	5.56
4437	NYSE	MUFG	Fri, Nov 16, 2018	5.68	5.76	5.68	5.75
4436	NYSE	MUFG	Thu, Nov 15, 2018	5.74	5.75	5.67	5.72
4435	NYSE	MUFG	Wed, Nov 14, 2018	5.94	5.95	5.85	5.88
4434	NYSE	MUFG	Tue, Nov 13, 2018	5.87	5.96	5.83	5.85
4433	NYSE	MUFG	Mon, Nov 12, 2018	5.91	5.94	5.80	5.82
4432	NYSE	MUFG	Fri, Nov 9, 2018	5.98	6.01	5.94	5.94
4431	NYSE	MUFG	Thu, Nov 8, 2018	6.02	6.08	5.98	5.98
4430	NYSE	MUFG	Wed, Nov 7, 2018	6.02	6.08	5.95	6.05
4429	NYSE	MUFG	Tue, Nov 6, 2018	5.98	6.02	5.97	6.00
4428	NYSE	MUFG	Mon, Nov 5, 2018	6.00	6.04	5.98	5.99
4427	NYSE	MUFG	Fri, Nov 2, 2018	6.03	6.07	5.98	6.00
4426	NYSE	MUFG	Thu, Nov 1, 2018	6.03	6.04	5.99	6.03
4425	NYSE	MUFG	Wed, Oct 31, 2018	6.01	6.06	6.00	6.02
4424	NYSE	MUFG	Tue, Oct 30, 2018	5.84	5.92	5.83	5.92
4423	NYSE	MUFG	Mon, Oct 29, 2018	5.91	5.91	5.73	5.78
4422	NYSE	MUFG	Fri, Oct 26, 2018	5.84	5.92	5.80	5.86
4421	NYSE	MUFG	Thu, Oct 25, 2018	5.81	5.95	5.81	5.90
4420	NYSE	MUFG	Wed, Oct 24, 2018	5.88	5.89	5.74	5.74
4419	NYSE	MUFG	Tue, Oct 23, 2018	5.94	5.98	5.87	5.94
4418	NYSE	MUFG	Mon, Oct 22, 2018	6.12	6.15	6.03	6.05
4417	NYSE	MUFG	Fri, Oct 19, 2018	6.08	6.14	6.07	6.11
4416	NYSE	MUFG	Thu, Oct 18, 2018	6.11	6.16	6.03	6.05
4415	NYSE	MUFG	Wed, Oct 17, 2018	6.14	6.19	6.08	6.15
4414	NYSE	MUFG	Tue, Oct 16, 2018	6.07	6.14	6.05	6.13
4413	NYSE	MUFG	Mon, Oct 15, 2018	6.02	6.06	5.98	6.03
4412	NYSE	MUFG	Fri, Oct 12, 2018	6.17	6.19	5.95	6.06
4411	NYSE	MUFG	Thu, Oct 11, 2018	6.10	6.21	6.04	6.10
4410	NYSE	MUFG	Wed, Oct 10, 2018	6.44	6.47	6.27	6.28
4409	NYSE	MUFG	Tue, Oct 9, 2018	6.40	6.43	6.36	6.43
4408	NYSE	MUFG	Mon, Oct 8, 2018	6.38	6.46	6.38	6.45
4407	NYSE	MUFG	Fri, Oct 5, 2018	6.43	6.47	6.35	6.40
4406	NYSE	MUFG	Thu, Oct 4, 2018	6.33	6.41	6.31	6.36
4405	NYSE	MUFG	Wed, Oct 3, 2018	6.24	6.25	6.20	6.23
4404	NYSE	MUFG	Tue, Oct 2, 2018	6.22	6.26	6.22	6.25
4403	NYSE	MUFG	Mon, Oct 1, 2018	6.25	6.29	6.25	6.26
4402	NYSE	MUFG	Fri, Sep 28, 2018	6.22	6.24	6.18	6.19
4401	NYSE	MUFG	Thu, Sep 27, 2018	6.32	6.33	6.24	6.27
4400	NYSE	MUFG	Wed, Sep 26, 2018	6.40	6.40	6.33	6.34
4399	NYSE	MUFG	Tue, Sep 25, 2018	6.38	6.42	6.37	6.42
4398	NYSE	MUFG	Mon, Sep 24, 2018	6.38	6.40	6.32	6.34
4397	NYSE	MUFG	Fri, Sep 21, 2018	6.40	6.41	6.39	6.41
4396	NYSE	MUFG	Thu, Sep 20, 2018	6.36	6.42	6.36	6.41
4395	NYSE	MUFG	Wed, Sep 19, 2018	6.24	6.33	6.24	6.31
4394	NYSE	MUFG	Tue, Sep 18, 2018	6.19	6.24	6.16	6.23
4393	NYSE	MUFG	Mon, Sep 17, 2018	6.10	6.13	6.07	6.11
4392	NYSE	MUFG	Fri, Sep 14, 2018	6.06	6.10	6.04	6.06
4391	NYSE	MUFG	Thu, Sep 13, 2018	6.02	6.08	6.01	6.04
4390	NYSE	MUFG	Wed, Sep 12, 2018	6.02	6.02	5.98	5.99
4389	NYSE	MUFG	Tue, Sep 11, 2018	6.00	6.05	5.97	6.04
4388	NYSE	MUFG	Mon, Sep 10, 2018	6.04	6.05	6.01	6.03
4387	NYSE	MUFG	Fri, Sep 7, 2018	6.01	6.01	5.96	6.00
4386	NYSE	MUFG	Thu, Sep 6, 2018	6.02	6.04	5.99	6.01
4385	NYSE	MUFG	Wed, Sep 5, 2018	5.99	6.02	5.97	5.99
4384	NYSE	MUFG	Tue, Sep 4, 2018	6.02	6.06	5.98	6.03
4383	NYSE	MUFG	Fri, Aug 31, 2018	6.03	6.04	5.99	6.04
4382	NYSE	MUFG	Thu, Aug 30, 2018	6.12	6.12	6.04	6.08
4381	NYSE	MUFG	Wed, Aug 29, 2018	6.11	6.19	6.11	6.18
4380	NYSE	MUFG	Tue, Aug 28, 2018	6.10	6.10	6.07	6.08
4379	NYSE	MUFG	Mon, Aug 27, 2018	6.13	6.13	6.04	6.11
4378	NYSE	MUFG	Fri, Aug 24, 2018	6.06	6.06	6.01	6.02
4377	NYSE	MUFG	Thu, Aug 23, 2018	6.04	6.07	6.01	6.04
4376	NYSE	MUFG	Wed, Aug 22, 2018	6.08	6.10	6.05	6.08
4375	NYSE	MUFG	Tue, Aug 21, 2018	6.09	6.14	6.07	6.08
4374	NYSE	MUFG	Mon, Aug 20, 2018	6.07	6.11	6.04	6.11
4373	NYSE	MUFG	Fri, Aug 17, 2018	5.89	6.05	5.89	6.05
4372	NYSE	MUFG	Thu, Aug 16, 2018	5.90	5.99	5.89	5.97
4371	NYSE	MUFG	Wed, Aug 15, 2018	5.88	5.88	5.77	5.84
4370	NYSE	MUFG	Tue, Aug 14, 2018	5.86	5.91	5.84	5.90
4369	NYSE	MUFG	Mon, Aug 13, 2018	5.94	5.94	5.86	5.86
4368	NYSE	MUFG	Fri, Aug 10, 2018	6.02	6.02	5.93	5.94
4367	NYSE	MUFG	Thu, Aug 9, 2018	6.11	6.11	6.04	6.06
4366	NYSE	MUFG	Wed, Aug 8, 2018	6.10	6.13	6.08	6.11
4365	NYSE	MUFG	Tue, Aug 7, 2018	6.08	6.11	6.05	6.06
4364	NYSE	MUFG	Mon, Aug 6, 2018	6.09	6.11	6.05	6.10
4363	NYSE	MUFG	Fri, Aug 3, 2018	6.22	6.23	6.15	6.22
4362	NYSE	MUFG	Thu, Aug 2, 2018	6.33	6.34	6.23	6.33
4361	NYSE	MUFG	Wed, Aug 1, 2018	6.33	6.33	6.25	6.28
4360	NYSE	MUFG	Tue, Jul 31, 2018	6.20	6.27	6.11	6.12
4359	NYSE	MUFG	Mon, Jul 30, 2018	6.29	6.35	6.29	6.32
4358	NYSE	MUFG	Fri, Jul 27, 2018	6.19	6.24	6.18	6.22
4357	NYSE	MUFG	Thu, Jul 26, 2018	6.22	6.23	6.16	6.17
4356	NYSE	MUFG	Wed, Jul 25, 2018	6.21	6.21	6.15	6.20
4355	NYSE	MUFG	Tue, Jul 24, 2018	6.22	6.26	6.21	6.21
4354	NYSE	MUFG	Mon, Jul 23, 2018	6.16	6.22	6.12	6.22
4353	NYSE	MUFG	Fri, Jul 20, 2018	5.85	5.98	5.85	5.93
4352	NYSE	MUFG	Thu, Jul 19, 2018	5.85	5.88	5.82	5.86
4351	NYSE	MUFG	Wed, Jul 18, 2018	5.82	5.82	5.76	5.82
4350	NYSE	MUFG	Tue, Jul 17, 2018	5.74	5.82	5.74	5.82
4349	NYSE	MUFG	Mon, Jul 16, 2018	5.68	5.72	5.65	5.72
4348	NYSE	MUFG	Fri, Jul 13, 2018	5.65	5.67	5.63	5.66
4347	NYSE	MUFG	Thu, Jul 12, 2018	5.66	5.68	5.63	5.67
4346	NYSE	MUFG	Wed, Jul 11, 2018	5.68	5.70	5.63	5.65
4345	NYSE	MUFG	Tue, Jul 10, 2018	5.77	5.77	5.69	5.71
4344	NYSE	MUFG	Mon, Jul 9, 2018	5.71	5.83	5.70	5.75
4343	NYSE	MUFG	Fri, Jul 6, 2018	5.52	5.62	5.52	5.59
4342	NYSE	MUFG	Thu, Jul 5, 2018	5.56	5.58	5.53	5.55
4341	NYSE	MUFG	Tue, Jul 3, 2018	5.56	5.61	5.54	5.54
4340	NYSE	MUFG	Mon, Jul 2, 2018	5.59	5.59	5.49	5.52
4339	NYSE	MUFG	Fri, Jun 29, 2018	5.70	5.71	5.64	5.65
4338	NYSE	MUFG	Thu, Jun 28, 2018	5.69	5.70	5.65	5.68
4337	NYSE	MUFG	Wed, Jun 27, 2018	5.73	5.77	5.67	5.68
4336	NYSE	MUFG	Tue, Jun 26, 2018	5.68	5.73	5.66	5.71
4335	NYSE	MUFG	Mon, Jun 25, 2018	5.66	5.67	5.62	5.64
4334	NYSE	MUFG	Fri, Jun 22, 2018	5.64	5.70	5.63	5.68
4333	NYSE	MUFG	Thu, Jun 21, 2018	5.60	5.62	5.54	5.57
4332	NYSE	MUFG	Wed, Jun 20, 2018	5.78	5.78	5.71	5.73
4331	NYSE	MUFG	Tue, Jun 19, 2018	5.82	5.83	5.77	5.80
4330	NYSE	MUFG	Mon, Jun 18, 2018	5.87	5.87	5.83	5.86
4329	NYSE	MUFG	Fri, Jun 15, 2018	5.98	5.98	5.85	5.89
4328	NYSE	MUFG	Thu, Jun 14, 2018	6.08	6.11	6.02	6.04
4327	NYSE	MUFG	Wed, Jun 13, 2018	6.12	6.12	6.06	6.07
4326	NYSE	MUFG	Tue, Jun 12, 2018	6.17	6.17	6.09	6.09
4325	NYSE	MUFG	Mon, Jun 11, 2018	6.19	6.22	6.17	6.19
4324	NYSE	MUFG	Fri, Jun 8, 2018	6.17	6.21	6.14	6.19
4323	NYSE	MUFG	Thu, Jun 7, 2018	6.19	6.26	6.19	6.19
4322	NYSE	MUFG	Wed, Jun 6, 2018	6.15	6.21	6.12	6.18
4321	NYSE	MUFG	Tue, Jun 5, 2018	6.20	6.22	6.17	6.18
4320	NYSE	MUFG	Mon, Jun 4, 2018	6.23	6.29	6.20	6.26
4319	NYSE	MUFG	Fri, Jun 1, 2018	6.04	6.19	6.03	6.15
4318	NYSE	MUFG	Thu, May 31, 2018	6.05	6.05	5.95	6.01
4317	NYSE	MUFG	Wed, May 30, 2018	6.13	6.14	6.04	6.09
4316	NYSE	MUFG	Tue, May 29, 2018	6.17	6.22	6.08	6.10
4315	NYSE	MUFG	Fri, May 25, 2018	6.24	6.28	6.22	6.25
4314	NYSE	MUFG	Thu, May 24, 2018	6.36	6.38	6.28	6.30
4313	NYSE	MUFG	Wed, May 23, 2018	6.40	6.41	6.34	6.36
4312	NYSE	MUFG	Tue, May 22, 2018	6.45	6.48	6.42	6.43
4311	NYSE	MUFG	Mon, May 21, 2018	6.48	6.48	6.44	6.45
4310	NYSE	MUFG	Fri, May 18, 2018	6.51	6.53	6.46	6.46
4309	NYSE	MUFG	Thu, May 17, 2018	6.55	6.61	6.53	6.55
4308	NYSE	MUFG	Wed, May 16, 2018	6.57	6.57	6.48	6.49
4307	NYSE	MUFG	Tue, May 15, 2018	6.67	6.69	6.54	6.55
4306	NYSE	MUFG	Mon, May 14, 2018	6.64	6.72	6.58	6.67
4305	NYSE	MUFG	Fri, May 11, 2018	6.60	6.65	6.60	6.61
4304	NYSE	MUFG	Thu, May 10, 2018	6.57	6.61	6.52	6.60
4303	NYSE	MUFG	Wed, May 9, 2018	6.52	6.58	6.51	6.56
4302	NYSE	MUFG	Tue, May 8, 2018	6.52	6.56	6.51	6.53
4301	NYSE	MUFG	Mon, May 7, 2018	6.51	6.53	6.48	6.49
4300	NYSE	MUFG	Fri, May 4, 2018	6.63	6.73	6.41	6.52
4299	NYSE	MUFG	Thu, May 3, 2018	6.47	6.49	6.41	6.47
4298	NYSE	MUFG	Wed, May 2, 2018	6.48	6.52	6.47	6.51
4297	NYSE	MUFG	Tue, May 1, 2018	6.50	6.56	6.44	6.52
4296	NYSE	MUFG	Mon, Apr 30, 2018	6.70	6.75	6.67	6.68
4295	NYSE	MUFG	Fri, Apr 27, 2018	6.72	6.73	6.67	6.71
4294	NYSE	MUFG	Thu, Apr 26, 2018	6.81	6.84	6.76	6.78
4293	NYSE	MUFG	Wed, Apr 25, 2018	6.85	6.87	6.79	6.82
4292	NYSE	MUFG	Tue, Apr 24, 2018	6.83	6.85	6.77	6.81
4291	NYSE	MUFG	Mon, Apr 23, 2018	6.72	6.78	6.70	6.73
4290	NYSE	MUFG	Fri, Apr 20, 2018	6.65	6.66	6.60	6.62
4289	NYSE	MUFG	Thu, Apr 19, 2018	6.58	6.64	6.57	6.62
4288	NYSE	MUFG	Wed, Apr 18, 2018	6.57	6.59	6.50	6.51
4287	NYSE	MUFG	Tue, Apr 17, 2018	6.60	6.63	6.52	6.54
4286	NYSE	MUFG	Mon, Apr 16, 2018	6.64	6.70	6.60	6.65
4285	NYSE	MUFG	Fri, Apr 13, 2018	6.68	6.71	6.58	6.64
4284	NYSE	MUFG	Thu, Apr 12, 2018	6.59	6.64	6.55	6.61
4283	NYSE	MUFG	Wed, Apr 11, 2018	6.59	6.68	6.59	6.64
4282	NYSE	MUFG	Tue, Apr 10, 2018	6.60	6.66	6.56	6.64
4281	NYSE	MUFG	Mon, Apr 9, 2018	6.55	6.59	6.51	6.52
4280	NYSE	MUFG	Fri, Apr 6, 2018	6.51	6.55	6.42	6.45
4279	NYSE	MUFG	Thu, Apr 5, 2018	6.59	6.63	6.57	6.61
4278	NYSE	MUFG	Wed, Apr 4, 2018	6.45	6.55	6.31	6.53
4277	NYSE	MUFG	Tue, Apr 3, 2018	6.53	6.62	6.50	6.60
4276	NYSE	MUFG	Mon, Apr 2, 2018	6.49	6.57	6.40	6.48
4275	NYSE	MUFG	Thu, Mar 29, 2018	6.62	6.67	6.56	6.64
4274	NYSE	MUFG	Wed, Mar 28, 2018	6.60	6.66	6.56	6.62
4273	NYSE	MUFG	Tue, Mar 27, 2018	6.68	6.73	6.56	6.60
4272	NYSE	MUFG	Mon, Mar 26, 2018	6.58	6.65	6.53	6.63
4271	NYSE	MUFG	Fri, Mar 23, 2018	6.58	6.62	6.44	6.45
4270	NYSE	MUFG	Thu, Mar 22, 2018	6.64	6.67	6.56	6.56
4269	NYSE	MUFG	Wed, Mar 21, 2018	6.68	6.75	6.67	6.68
4268	NYSE	MUFG	Tue, Mar 20, 2018	6.70	6.74	6.68	6.71
4267	NYSE	MUFG	Mon, Mar 19, 2018	6.70	6.71	6.61	6.63
4266	NYSE	MUFG	Fri, Mar 16, 2018	6.76	6.83	6.76	6.78
4265	NYSE	MUFG	Thu, Mar 15, 2018	6.85	6.86	6.79	6.82
4264	NYSE	MUFG	Wed, Mar 14, 2018	6.91	6.91	6.81	6.83
4263	NYSE	MUFG	Tue, Mar 13, 2018	6.93	6.95	6.82	6.86
4262	NYSE	MUFG	Mon, Mar 12, 2018	6.91	6.91	6.84	6.90
4261	NYSE	MUFG	Fri, Mar 9, 2018	6.78	6.89	6.77	6.88
4260	NYSE	MUFG	Thu, Mar 8, 2018	6.86	6.89	6.80	6.85
4259	NYSE	MUFG	Wed, Mar 7, 2018	6.80	6.87	6.78	6.86
4258	NYSE	MUFG	Tue, Mar 6, 2018	6.96	7.01	6.93	6.97
4257	NYSE	MUFG	Mon, Mar 5, 2018	6.87	7.00	6.85	6.98
4256	NYSE	MUFG	Fri, Mar 2, 2018	6.84	6.96	6.82	6.95
4255	NYSE	MUFG	Thu, Mar 1, 2018	7.01	7.02	6.82	6.84
4254	NYSE	MUFG	Wed, Feb 28, 2018	7.18	7.20	7.10	7.11
4253	NYSE	MUFG	Tue, Feb 27, 2018	7.26	7.29	7.17	7.18
4252	NYSE	MUFG	Mon, Feb 26, 2018	7.25	7.29	7.16	7.29
4251	NYSE	MUFG	Fri, Feb 23, 2018	7.20	7.26	7.16	7.26
4250	NYSE	MUFG	Thu, Feb 22, 2018	7.19	7.26	7.15	7.17
4249	NYSE	MUFG	Wed, Feb 21, 2018	7.21	7.27	7.15	7.16
4248	NYSE	MUFG	Tue, Feb 20, 2018	7.33	7.40	7.32	7.34
4247	NYSE	MUFG	Fri, Feb 16, 2018	7.36	7.44	7.35	7.40
4246	NYSE	MUFG	Thu, Feb 15, 2018	7.35	7.35	7.26	7.32
4245	NYSE	MUFG	Wed, Feb 14, 2018	7.07	7.29	7.07	7.29
4244	NYSE	MUFG	Tue, Feb 13, 2018	7.08	7.15	7.04	7.15
4243	NYSE	MUFG	Mon, Feb 12, 2018	7.27	7.33	7.20	7.29
4242	NYSE	MUFG	Fri, Feb 9, 2018	7.21	7.24	6.96	7.17
4241	NYSE	MUFG	Thu, Feb 8, 2018	7.35	7.35	7.08	7.08
4240	NYSE	MUFG	Wed, Feb 7, 2018	7.42	7.47	7.35	7.36
4239	NYSE	MUFG	Tue, Feb 6, 2018	7.26	7.48	7.24	7.42
4238	NYSE	MUFG	Mon, Feb 5, 2018	7.40	7.50	7.12	7.18
4237	NYSE	MUFG	Fri, Feb 2, 2018	7.70	7.75	7.58	7.59
4236	NYSE	MUFG	Thu, Feb 1, 2018	7.78	7.87	7.76	7.83
4235	NYSE	MUFG	Wed, Jan 31, 2018	7.65	7.66	7.57	7.62
4234	NYSE	MUFG	Tue, Jan 30, 2018	7.70	7.72	7.65	7.70
4233	NYSE	MUFG	Mon, Jan 29, 2018	7.77	7.79	7.75	7.76
4232	NYSE	MUFG	Fri, Jan 26, 2018	7.76	7.78	7.70	7.78
4231	NYSE	MUFG	Thu, Jan 25, 2018	7.87	7.87	7.80	7.81
4230	NYSE	MUFG	Wed, Jan 24, 2018	7.92	7.96	7.91	7.94
4229	NYSE	MUFG	Tue, Jan 23, 2018	8.02	8.02	7.96	8.02
4228	NYSE	MUFG	Mon, Jan 22, 2018	7.97	8.02	7.93	8.00
4227	NYSE	MUFG	Fri, Jan 19, 2018	7.99	8.01	7.95	8.01
4226	NYSE	MUFG	Thu, Jan 18, 2018	7.90	7.92	7.88	7.90
4225	NYSE	MUFG	Wed, Jan 17, 2018	7.99	8.04	7.94	8.03
4224	NYSE	MUFG	Tue, Jan 16, 2018	8.05	8.11	8.03	8.07
4223	NYSE	MUFG	Fri, Jan 12, 2018	7.85	7.98	7.84	7.96
4222	NYSE	MUFG	Thu, Jan 11, 2018	7.86	7.94	7.85	7.94
4221	NYSE	MUFG	Wed, Jan 10, 2018	7.72	7.86	7.70	7.83
4220	NYSE	MUFG	Tue, Jan 9, 2018	7.65	7.70	7.64	7.68
4219	NYSE	MUFG	Mon, Jan 8, 2018	7.64	7.67	7.62	7.67
4218	NYSE	MUFG	Fri, Jan 5, 2018	7.63	7.65	7.59	7.64
4217	NYSE	MUFG	Thu, Jan 4, 2018	7.52	7.60	7.50	7.58
4216	NYSE	MUFG	Wed, Jan 3, 2018	7.37	7.42	7.36	7.41
4215	NYSE	MUFG	Tue, Jan 2, 2018	7.27	7.35	7.27	7.35
4214	NYSE	MUFG	Fri, Dec 29, 2017	7.32	7.34	7.27	7.27
4213	NYSE	MUFG	Thu, Dec 28, 2017	7.29	7.29	7.24	7.26
4212	NYSE	MUFG	Wed, Dec 27, 2017	7.35	7.38	7.33	7.35
4211	NYSE	MUFG	Tue, Dec 26, 2017	7.41	7.42	7.33	7.35
4210	NYSE	MUFG	Fri, Dec 22, 2017	7.43	7.46	7.41	7.44
4209	NYSE	MUFG	Thu, Dec 21, 2017	7.33	7.38	7.30	7.35
4208	NYSE	MUFG	Wed, Dec 20, 2017	7.37	7.39	7.35	7.35
4207	NYSE	MUFG	Tue, Dec 19, 2017	7.28	7.28	7.21	7.25
4206	NYSE	MUFG	Mon, Dec 18, 2017	7.27	7.34	7.27	7.32
4205	NYSE	MUFG	Fri, Dec 15, 2017	7.16	7.21	7.13	7.13
4204	NYSE	MUFG	Thu, Dec 14, 2017	7.21	7.22	7.15	7.17
4203	NYSE	MUFG	Wed, Dec 13, 2017	7.33	7.34	7.27	7.28
4202	NYSE	MUFG	Tue, Dec 12, 2017	7.14	7.24	7.14	7.22
4201	NYSE	MUFG	Mon, Dec 11, 2017	7.03	7.03	7.00	7.02
4200	NYSE	MUFG	Fri, Dec 8, 2017	6.95	6.96	6.93	6.96
4199	NYSE	MUFG	Thu, Dec 7, 2017	6.95	6.96	6.91	6.96
4198	NYSE	MUFG	Wed, Dec 6, 2017	7.01	7.02	6.97	6.98
4197	NYSE	MUFG	Tue, Dec 5, 2017	7.15	7.15	7.04	7.06
4196	NYSE	MUFG	Mon, Dec 4, 2017	7.08	7.15	7.08	7.11
4195	NYSE	MUFG	Fri, Dec 1, 2017	7.09	7.09	6.97	7.04
4194	NYSE	MUFG	Thu, Nov 30, 2017	7.11	7.15	7.08	7.13
4193	NYSE	MUFG	Wed, Nov 29, 2017	7.02	7.14	7.01	7.09
4192	NYSE	MUFG	Tue, Nov 28, 2017	6.87	6.98	6.87	6.98
4191	NYSE	MUFG	Mon, Nov 27, 2017	6.83	6.88	6.80	6.86
4190	NYSE	MUFG	Fri, Nov 24, 2017	6.83	6.88	6.82	6.83
4189	NYSE	MUFG	Wed, Nov 22, 2017	6.75	6.80	6.75	6.78
4188	NYSE	MUFG	Tue, Nov 21, 2017	6.65	6.65	6.62	6.63
4187	NYSE	MUFG	Mon, Nov 20, 2017	6.57	6.59	6.54	6.58
4186	NYSE	MUFG	Fri, Nov 17, 2017	6.57	6.60	6.56	6.60
4185	NYSE	MUFG	Thu, Nov 16, 2017	6.55	6.59	6.54	6.57
4184	NYSE	MUFG	Wed, Nov 15, 2017	6.44	6.54	6.43	6.53
4183	NYSE	MUFG	Tue, Nov 14, 2017	6.63	6.70	6.58	6.64
4182	NYSE	MUFG	Mon, Nov 13, 2017	6.46	6.54	6.45	6.51
4181	NYSE	MUFG	Fri, Nov 10, 2017	6.53	6.55	6.51	6.54
4180	NYSE	MUFG	Thu, Nov 9, 2017	6.59	6.62	6.49	6.60
4179	NYSE	MUFG	Wed, Nov 8, 2017	6.72	6.72	6.66	6.68
4178	NYSE	MUFG	Tue, Nov 7, 2017	6.72	6.74	6.67	6.70
4177	NYSE	MUFG	Mon, Nov 6, 2017	6.72	6.74	6.68	6.71
4176	NYSE	MUFG	Fri, Nov 3, 2017	6.82	6.82	6.78	6.82
4175	NYSE	MUFG	Thu, Nov 2, 2017	6.78	6.85	6.74	6.84
4174	NYSE	MUFG	Wed, Nov 1, 2017	6.80	6.83	6.78	6.80
4173	NYSE	MUFG	Tue, Oct 31, 2017	6.77	6.82	6.75	6.79
4172	NYSE	MUFG	Mon, Oct 30, 2017	6.87	6.89	6.82	6.86
4171	NYSE	MUFG	Fri, Oct 27, 2017	6.92	6.98	6.87	6.96
4170	NYSE	MUFG	Thu, Oct 26, 2017	6.77	6.80	6.75	6.76
4169	NYSE	MUFG	Wed, Oct 25, 2017	6.74	6.75	6.65	6.67
4168	NYSE	MUFG	Tue, Oct 24, 2017	6.60	6.65	6.60	6.63
4167	NYSE	MUFG	Mon, Oct 23, 2017	6.53	6.57	6.49	6.50
4166	NYSE	MUFG	Fri, Oct 20, 2017	6.48	6.53	6.45	6.51
4165	NYSE	MUFG	Thu, Oct 19, 2017	6.41	6.50	6.41	6.48
4164	NYSE	MUFG	Wed, Oct 18, 2017	6.47	6.49	6.46	6.48
4163	NYSE	MUFG	Tue, Oct 17, 2017	6.50	6.52	6.47	6.51
4162	NYSE	MUFG	Mon, Oct 16, 2017	6.52	6.58	6.52	6.58
4161	NYSE	MUFG	Fri, Oct 13, 2017	6.42	6.49	6.42	6.48
4160	NYSE	MUFG	Thu, Oct 12, 2017	6.44	6.44	6.39	6.41
4159	NYSE	MUFG	Wed, Oct 11, 2017	6.48	6.53	6.46	6.51
4158	NYSE	MUFG	Tue, Oct 10, 2017	6.48	6.49	6.43	6.49
4157	NYSE	MUFG	Mon, Oct 9, 2017	6.48	6.52	6.45	6.48
4156	NYSE	MUFG	Fri, Oct 6, 2017	6.45	6.51	6.45	6.47
4155	NYSE	MUFG	Thu, Oct 5, 2017	6.36	6.39	6.34	6.39
4154	NYSE	MUFG	Wed, Oct 4, 2017	6.39	6.39	6.34	6.36
4153	NYSE	MUFG	Tue, Oct 3, 2017	6.38	6.46	6.38	6.45
4152	NYSE	MUFG	Mon, Oct 2, 2017	6.42	6.42	6.37	6.40
4151	NYSE	MUFG	Fri, Sep 29, 2017	6.46	6.48	6.41	6.44
4150	NYSE	MUFG	Thu, Sep 28, 2017	6.44	6.47	6.40	6.42
4149	NYSE	MUFG	Wed, Sep 27, 2017	6.46	6.68	6.44	6.51
4148	NYSE	MUFG	Tue, Sep 26, 2017	6.43	6.45	6.38	6.40
4147	NYSE	MUFG	Mon, Sep 25, 2017	6.42	6.43	6.34	6.37
4146	NYSE	MUFG	Fri, Sep 22, 2017	6.44	6.48	6.44	6.48
4145	NYSE	MUFG	Thu, Sep 21, 2017	6.38	6.46	6.38	6.44
4144	NYSE	MUFG	Wed, Sep 20, 2017	6.34	6.37	6.30	6.36
4143	NYSE	MUFG	Tue, Sep 19, 2017	6.33	6.34	6.30	6.32
4142	NYSE	MUFG	Mon, Sep 18, 2017	6.18	6.22	6.18	6.22
4141	NYSE	MUFG	Fri, Sep 15, 2017	6.16	6.19	6.15	6.18
4140	NYSE	MUFG	Thu, Sep 14, 2017	6.14	6.15	6.11	6.12
4139	NYSE	MUFG	Wed, Sep 13, 2017	6.21	6.25	6.18	6.24
4138	NYSE	MUFG	Tue, Sep 12, 2017	6.15	6.22	6.15	6.18
4137	NYSE	MUFG	Mon, Sep 11, 2017	6.11	6.15	6.09	6.14
4136	NYSE	MUFG	Fri, Sep 8, 2017	6.03	6.07	6.01	6.03
4135	NYSE	MUFG	Thu, Sep 7, 2017	6.05	6.05	5.95	5.97
4134	NYSE	MUFG	Wed, Sep 6, 2017	6.05	6.09	6.03	6.06
4133	NYSE	MUFG	Tue, Sep 5, 2017	6.08	6.10	6.02	6.04
4132	NYSE	MUFG	Fri, Sep 1, 2017	6.11	6.16	6.09	6.14
4131	NYSE	MUFG	Thu, Aug 31, 2017	6.10	6.12	6.06	6.08
4130	NYSE	MUFG	Wed, Aug 30, 2017	6.02	6.02	5.97	5.99
4129	NYSE	MUFG	Tue, Aug 29, 2017	6.01	6.02	5.98	6.01
4128	NYSE	MUFG	Mon, Aug 28, 2017	6.06	6.07	5.97	5.99
4127	NYSE	MUFG	Fri, Aug 25, 2017	6.10	6.12	6.07	6.08
4126	NYSE	MUFG	Thu, Aug 24, 2017	6.09	6.10	6.03	6.04
4125	NYSE	MUFG	Wed, Aug 23, 2017	6.06	6.10	6.05	6.08
4124	NYSE	MUFG	Tue, Aug 22, 2017	6.10	6.14	6.09	6.12
4123	NYSE	MUFG	Mon, Aug 21, 2017	6.13	6.13	6.07	6.11
4122	NYSE	MUFG	Fri, Aug 18, 2017	6.19	6.24	6.15	6.23
4121	NYSE	MUFG	Thu, Aug 17, 2017	6.28	6.28	6.18	6.19
4120	NYSE	MUFG	Wed, Aug 16, 2017	6.31	6.35	6.29	6.30
4119	NYSE	MUFG	Tue, Aug 15, 2017	6.31	6.34	6.26	6.32
4118	NYSE	MUFG	Mon, Aug 14, 2017	6.27	6.31	6.26	6.29
4117	NYSE	MUFG	Fri, Aug 11, 2017	6.16	6.19	6.12	6.18
4116	NYSE	MUFG	Thu, Aug 10, 2017	6.32	6.32	6.13	6.13
4115	NYSE	MUFG	Wed, Aug 9, 2017	6.40	6.40	6.34	6.36
4114	NYSE	MUFG	Tue, Aug 8, 2017	6.45	6.45	6.40	6.41
4113	NYSE	MUFG	Mon, Aug 7, 2017	6.47	6.48	6.43	6.44
4112	NYSE	MUFG	Fri, Aug 4, 2017	6.44	6.51	6.44	6.47
4111	NYSE	MUFG	Thu, Aug 3, 2017	6.44	6.44	6.41	6.42
4110	NYSE	MUFG	Wed, Aug 2, 2017	6.47	6.49	6.44	6.45
4109	NYSE	MUFG	Tue, Aug 1, 2017	6.51	6.59	6.51	6.55
4108	NYSE	MUFG	Mon, Jul 31, 2017	6.33	6.37	6.31	6.37
4107	NYSE	MUFG	Fri, Jul 28, 2017	6.30	6.32	6.29	6.30
4106	NYSE	MUFG	Thu, Jul 27, 2017	6.36	6.38	6.29	6.30
4105	NYSE	MUFG	Wed, Jul 26, 2017	6.37	6.39	6.34	6.34
4104	NYSE	MUFG	Tue, Jul 25, 2017	6.33	6.39	6.33	6.37
4103	NYSE	MUFG	Mon, Jul 24, 2017	6.32	6.35	6.32	6.33
4102	NYSE	MUFG	Fri, Jul 21, 2017	6.38	6.38	6.32	6.34
4101	NYSE	MUFG	Thu, Jul 20, 2017	6.37	6.41	6.37	6.41
4100	NYSE	MUFG	Wed, Jul 19, 2017	6.39	6.41	6.38	6.38
4099	NYSE	MUFG	Tue, Jul 18, 2017	6.39	6.40	6.34	6.40
4098	NYSE	MUFG	Mon, Jul 17, 2017	6.41	6.43	6.39	6.41
4097	NYSE	MUFG	Fri, Jul 14, 2017	6.49	6.49	6.39	6.40
4096	NYSE	MUFG	Thu, Jul 13, 2017	6.51	6.51	6.46	6.49
4095	NYSE	MUFG	Wed, Jul 12, 2017	6.58	6.60	6.54	6.56
4094	NYSE	MUFG	Tue, Jul 11, 2017	6.61	6.63	6.57	6.58
4093	NYSE	MUFG	Mon, Jul 10, 2017	6.59	6.62	6.57	6.59
4092	NYSE	MUFG	Fri, Jul 7, 2017	6.67	6.71	6.65	6.69
4091	NYSE	MUFG	Thu, Jul 6, 2017	6.72	6.77	6.71	6.73
4090	NYSE	MUFG	Wed, Jul 5, 2017	6.79	6.81	6.78	6.81
4089	NYSE	MUFG	Mon, Jul 3, 2017	6.76	6.83	6.76	6.80
4088	NYSE	MUFG	Fri, Jun 30, 2017	6.73	6.78	6.71	6.75
4087	NYSE	MUFG	Thu, Jun 29, 2017	6.73	6.76	6.63	6.67
4086	NYSE	MUFG	Wed, Jun 28, 2017	6.62	6.75	6.62	6.75
4085	NYSE	MUFG	Tue, Jun 27, 2017	6.50	6.55	6.46	6.53
4084	NYSE	MUFG	Mon, Jun 26, 2017	6.53	6.56	6.49	6.50
4083	NYSE	MUFG	Fri, Jun 23, 2017	6.49	6.53	6.46	6.51
4082	NYSE	MUFG	Thu, Jun 22, 2017	6.50	6.51	6.47	6.48
4081	NYSE	MUFG	Wed, Jun 21, 2017	6.50	6.50	6.40	6.42
4080	NYSE	MUFG	Tue, Jun 20, 2017	6.59	6.59	6.50	6.52
4079	NYSE	MUFG	Mon, Jun 19, 2017	6.56	6.60	6.54	6.57
4078	NYSE	MUFG	Fri, Jun 16, 2017	6.55	6.55	6.49	6.55
4077	NYSE	MUFG	Thu, Jun 15, 2017	6.50	6.52	6.47	6.52
4076	NYSE	MUFG	Wed, Jun 14, 2017	6.71	6.71	6.59	6.65
4075	NYSE	MUFG	Tue, Jun 13, 2017	6.68	6.75	6.68	6.74
4074	NYSE	MUFG	Mon, Jun 12, 2017	6.66	6.70	6.61	6.64
4073	NYSE	MUFG	Fri, Jun 9, 2017	6.67	6.74	6.65	6.68
4072	NYSE	MUFG	Thu, Jun 8, 2017	6.63	6.72	6.63	6.67
4071	NYSE	MUFG	Wed, Jun 7, 2017	6.50	6.60	6.50	6.57
4070	NYSE	MUFG	Tue, Jun 6, 2017	6.45	6.54	6.43	6.46
4069	NYSE	MUFG	Mon, Jun 5, 2017	6.42	6.47	6.39	6.43
4068	NYSE	MUFG	Fri, Jun 2, 2017	6.43	6.50	6.41	6.48
4067	NYSE	MUFG	Thu, Jun 1, 2017	6.22	6.26	6.20	6.25
4066	NYSE	MUFG	Wed, May 31, 2017	6.24	6.25	6.18	6.22
4065	NYSE	MUFG	Tue, May 30, 2017	6.24	6.27	6.22	6.26
4064	NYSE	MUFG	Fri, May 26, 2017	6.24	6.25	6.21	6.24
4063	NYSE	MUFG	Thu, May 25, 2017	6.29	6.29	6.25	6.27
4062	NYSE	MUFG	Wed, May 24, 2017	6.25	6.29	6.23	6.27
4061	NYSE	MUFG	Tue, May 23, 2017	6.21	6.29	6.21	6.26
4060	NYSE	MUFG	Mon, May 22, 2017	6.24	6.25	6.19	6.23
4059	NYSE	MUFG	Fri, May 19, 2017	6.17	6.28	6.17	6.24
4058	NYSE	MUFG	Thu, May 18, 2017	6.11	6.13	6.03	6.12
4057	NYSE	MUFG	Wed, May 17, 2017	6.29	6.29	6.16	6.18
4056	NYSE	MUFG	Tue, May 16, 2017	6.38	6.39	6.29	6.31
4055	NYSE	MUFG	Mon, May 15, 2017	6.40	6.42	6.33	6.36
4054	NYSE	MUFG	Fri, May 12, 2017	6.42	6.42	6.37	6.40
4053	NYSE	MUFG	Thu, May 11, 2017	6.48	6.49	6.42	6.45
4052	NYSE	MUFG	Wed, May 10, 2017	6.42	6.45	6.39	6.43
4051	NYSE	MUFG	Tue, May 9, 2017	6.50	6.50	6.43	6.45
4050	NYSE	MUFG	Mon, May 8, 2017	6.52	6.53	6.48	6.51
4049	NYSE	MUFG	Fri, May 5, 2017	6.48	6.49	6.45	6.49
4048	NYSE	MUFG	Thu, May 4, 2017	6.48	6.52	6.39	6.42
4047	NYSE	MUFG	Wed, May 3, 2017	6.48	6.50	6.44	6.48
4046	NYSE	MUFG	Tue, May 2, 2017	6.40	6.50	6.40	6.50
4045	NYSE	MUFG	Mon, May 1, 2017	6.39	6.40	6.34	6.37
4044	NYSE	MUFG	Fri, Apr 28, 2017	6.40	6.40	6.33	6.34
4043	NYSE	MUFG	Thu, Apr 27, 2017	6.50	6.51	6.44	6.46
4042	NYSE	MUFG	Wed, Apr 26, 2017	6.50	6.51	6.47	6.47
4041	NYSE	MUFG	Tue, Apr 25, 2017	6.42	6.47	6.42	6.43
4040	NYSE	MUFG	Mon, Apr 24, 2017	6.31	6.35	6.30	6.35
4039	NYSE	MUFG	Fri, Apr 21, 2017	6.22	6.29	6.22	6.29
4038	NYSE	MUFG	Thu, Apr 20, 2017	6.20	6.23	6.19	6.20
4037	NYSE	MUFG	Wed, Apr 19, 2017	6.07	6.15	6.03	6.12
4036	NYSE	MUFG	Tue, Apr 18, 2017	6.00	6.04	5.96	6.00
4035	NYSE	MUFG	Mon, Apr 17, 2017	6.00	6.01	5.97	6.01
4034	NYSE	MUFG	Thu, Apr 13, 2017	6.01	6.01	5.94	5.96
4033	NYSE	MUFG	Wed, Apr 12, 2017	6.06	6.10	6.03	6.05
4032	NYSE	MUFG	Tue, Apr 11, 2017	6.08	6.12	6.05	6.06
4031	NYSE	MUFG	Mon, Apr 10, 2017	6.11	6.12	6.06	6.08
4030	NYSE	MUFG	Fri, Apr 7, 2017	6.07	6.08	6.02	6.04
4029	NYSE	MUFG	Thu, Apr 6, 2017	6.06	6.10	6.04	6.07
4028	NYSE	MUFG	Wed, Apr 5, 2017	6.19	6.19	6.06	6.08
4027	NYSE	MUFG	Tue, Apr 4, 2017	6.24	6.26	6.21	6.23
4026	NYSE	MUFG	Mon, Apr 3, 2017	6.29	6.31	6.22	6.27
4025	NYSE	MUFG	Fri, Mar 31, 2017	6.35	6.35	6.32	6.34
4024	NYSE	MUFG	Thu, Mar 30, 2017	6.36	6.44	6.36	6.40
4023	NYSE	MUFG	Wed, Mar 29, 2017	6.42	6.44	6.39	6.42
4022	NYSE	MUFG	Tue, Mar 28, 2017	6.41	6.61	6.41	6.58
4021	NYSE	MUFG	Mon, Mar 27, 2017	6.35	6.44	6.32	6.44
4020	NYSE	MUFG	Fri, Mar 24, 2017	6.38	6.46	6.38	6.45
4019	NYSE	MUFG	Thu, Mar 23, 2017	6.34	6.36	6.30	6.32
4018	NYSE	MUFG	Wed, Mar 22, 2017	6.39	6.39	6.32	6.38
4017	NYSE	MUFG	Tue, Mar 21, 2017	6.64	6.65	6.47	6.49
4016	NYSE	MUFG	Mon, Mar 20, 2017	6.65	6.72	6.63	6.67
4015	NYSE	MUFG	Fri, Mar 17, 2017	6.72	6.73	6.68	6.69
4014	NYSE	MUFG	Thu, Mar 16, 2017	6.75	6.77	6.72	6.72
4013	NYSE	MUFG	Wed, Mar 15, 2017	6.71	6.77	6.71	6.75
4012	NYSE	MUFG	Tue, Mar 14, 2017	6.67	6.69	6.63	6.65
4011	NYSE	MUFG	Mon, Mar 13, 2017	6.70	6.74	6.68	6.73
4010	NYSE	MUFG	Fri, Mar 10, 2017	6.67	6.70	6.64	6.68
4009	NYSE	MUFG	Thu, Mar 9, 2017	6.59	6.66	6.56	6.64
4008	NYSE	MUFG	Wed, Mar 8, 2017	6.64	6.67	6.58	6.59
4007	NYSE	MUFG	Tue, Mar 7, 2017	6.60	6.63	6.56	6.61
4006	NYSE	MUFG	Mon, Mar 6, 2017	6.68	6.68	6.55	6.59
4005	NYSE	MUFG	Fri, Mar 3, 2017	6.70	6.70	6.65	6.66
4004	NYSE	MUFG	Thu, Mar 2, 2017	6.73	6.75	6.64	6.65
4003	NYSE	MUFG	Wed, Mar 1, 2017	6.70	6.80	6.69	6.73
4002	NYSE	MUFG	Tue, Feb 28, 2017	6.61	6.65	6.60	6.65
4001	NYSE	MUFG	Mon, Feb 27, 2017	6.62	6.63	6.57	6.62
4000	NYSE	MUFG	Fri, Feb 24, 2017	6.69	6.70	6.64	6.69
3999	NYSE	MUFG	Thu, Feb 23, 2017	6.80	6.80	6.70	6.74
3998	NYSE	MUFG	Wed, Feb 22, 2017	6.80	6.82	6.76	6.80
3997	NYSE	MUFG	Tue, Feb 21, 2017	6.87	6.88	6.82	6.87
3996	NYSE	MUFG	Fri, Feb 17, 2017	6.70	6.72	6.67	6.72
3995	NYSE	MUFG	Thu, Feb 16, 2017	6.76	6.78	6.73	6.75
3994	NYSE	MUFG	Wed, Feb 15, 2017	6.75	6.76	6.71	6.74
3993	NYSE	MUFG	Tue, Feb 14, 2017	6.68	6.75	6.67	6.73
3992	NYSE	MUFG	Mon, Feb 13, 2017	6.77	6.80	6.76	6.79
3991	NYSE	MUFG	Fri, Feb 10, 2017	6.73	6.76	6.70	6.74
3990	NYSE	MUFG	Thu, Feb 9, 2017	6.66	6.67	6.60	6.66
3989	NYSE	MUFG	Wed, Feb 8, 2017	6.73	6.74	6.64	6.67
3988	NYSE	MUFG	Tue, Feb 7, 2017	6.76	6.77	6.69	6.71
3987	NYSE	MUFG	Mon, Feb 6, 2017	6.64	6.81	6.64	6.76
3986	NYSE	MUFG	Fri, Feb 3, 2017	6.55	7.01	6.55	6.92
3985	NYSE	MUFG	Thu, Feb 2, 2017	6.38	6.50	6.34	6.48
3984	NYSE	MUFG	Wed, Feb 1, 2017	6.41	6.43	6.35	6.38
3983	NYSE	MUFG	Tue, Jan 31, 2017	6.41	6.42	6.33	6.39
3982	NYSE	MUFG	Mon, Jan 30, 2017	6.48	6.48	6.35	6.37
3981	NYSE	MUFG	Fri, Jan 27, 2017	6.52	6.55	6.45	6.45
3980	NYSE	MUFG	Thu, Jan 26, 2017	6.54	6.60	6.51	6.54
3979	NYSE	MUFG	Wed, Jan 25, 2017	6.33	6.38	6.30	6.38
3978	NYSE	MUFG	Tue, Jan 24, 2017	6.26	6.34	6.25	6.33
3977	NYSE	MUFG	Mon, Jan 23, 2017	6.36	6.39	6.34	6.39
3976	NYSE	MUFG	Fri, Jan 20, 2017	6.35	6.40	6.34	6.36
3975	NYSE	MUFG	Thu, Jan 19, 2017	6.29	6.36	6.29	6.30
3974	NYSE	MUFG	Wed, Jan 18, 2017	6.26	6.27	6.19	6.27
3973	NYSE	MUFG	Tue, Jan 17, 2017	6.30	6.33	6.22	6.26
3972	NYSE	MUFG	Fri, Jan 13, 2017	6.34	6.37	6.30	6.34
3971	NYSE	MUFG	Thu, Jan 12, 2017	6.35	6.38	6.26	6.32
3970	NYSE	MUFG	Wed, Jan 11, 2017	6.32	6.36	6.29	6.35
3969	NYSE	MUFG	Tue, Jan 10, 2017	6.28	6.33	6.26	6.28
3968	NYSE	MUFG	Mon, Jan 9, 2017	6.37	6.37	6.30	6.31
3967	NYSE	MUFG	Fri, Jan 6, 2017	6.35	6.40	6.33	6.37
3966	NYSE	MUFG	Thu, Jan 5, 2017	6.41	6.44	6.36	6.41
3965	NYSE	MUFG	Wed, Jan 4, 2017	6.29	6.39	6.28	6.38
3964	NYSE	MUFG	Tue, Jan 3, 2017	6.16	6.25	6.16	6.23
3963	NYSE	MUFG	Fri, Dec 30, 2016	6.15	6.17	6.12	6.16
3962	NYSE	MUFG	Thu, Dec 29, 2016	6.12	6.14	6.07	6.10
3961	NYSE	MUFG	Wed, Dec 28, 2016	6.24	6.25	6.19	6.20
3960	NYSE	MUFG	Tue, Dec 27, 2016	6.30	6.30	6.25	6.28
3959	NYSE	MUFG	Fri, Dec 23, 2016	6.29	6.31	6.27	6.30
3958	NYSE	MUFG	Thu, Dec 22, 2016	6.32	6.33	6.27	6.28
3957	NYSE	MUFG	Wed, Dec 21, 2016	6.34	6.35	6.30	6.32
3956	NYSE	MUFG	Tue, Dec 20, 2016	6.36	6.40	6.34	6.37
3955	NYSE	MUFG	Mon, Dec 19, 2016	6.44	6.46	6.39	6.43
3954	NYSE	MUFG	Fri, Dec 16, 2016	6.49	6.50	6.42	6.43
3953	NYSE	MUFG	Thu, Dec 15, 2016	6.43	6.53	6.41	6.50
3952	NYSE	MUFG	Wed, Dec 14, 2016	6.45	6.57	6.41	6.45
3951	NYSE	MUFG	Tue, Dec 13, 2016	6.47	6.50	6.42	6.45
3950	NYSE	MUFG	Mon, Dec 12, 2016	6.48	6.54	6.42	6.43
3949	NYSE	MUFG	Fri, Dec 9, 2016	6.66	6.70	6.65	6.67
3948	NYSE	MUFG	Thu, Dec 8, 2016	6.54	6.61	6.54	6.59
3947	NYSE	MUFG	Wed, Dec 7, 2016	6.44	6.48	6.42	6.46
3946	NYSE	MUFG	Tue, Dec 6, 2016	6.30	6.37	6.27	6.36
3945	NYSE	MUFG	Mon, Dec 5, 2016	6.30	6.33	6.26	6.31
3944	NYSE	MUFG	Fri, Dec 2, 2016	6.34	6.36	6.26	6.31
3943	NYSE	MUFG	Thu, Dec 1, 2016	6.02	6.10	6.00	6.02
3942	NYSE	MUFG	Wed, Nov 30, 2016	5.96	6.04	5.96	6.00
3941	NYSE	MUFG	Tue, Nov 29, 2016	6.01	6.03	5.94	5.95
3940	NYSE	MUFG	Mon, Nov 28, 2016	5.96	6.00	5.94	5.97
3939	NYSE	MUFG	Fri, Nov 25, 2016	5.84	5.90	5.83	5.90
3938	NYSE	MUFG	Wed, Nov 23, 2016	6.10	6.26	6.08	6.25
3937	NYSE	MUFG	Tue, Nov 22, 2016	6.11	6.22	6.10	6.21
3936	NYSE	MUFG	Mon, Nov 21, 2016	6.08	6.15	6.02	6.13
3935	NYSE	MUFG	Fri, Nov 18, 2016	6.02	6.02	5.92	5.95
3934	NYSE	MUFG	Thu, Nov 17, 2016	6.13	6.18	6.12	6.18
3933	NYSE	MUFG	Wed, Nov 16, 2016	6.22	6.23	6.12	6.15
3932	NYSE	MUFG	Tue, Nov 15, 2016	5.95	5.99	5.87	5.99
3931	NYSE	MUFG	Mon, Nov 14, 2016	5.81	6.00	5.80	5.95
3930	NYSE	MUFG	Fri, Nov 11, 2016	5.65	5.75	5.62	5.75
3929	NYSE	MUFG	Thu, Nov 10, 2016	5.26	5.37	5.26	5.34
3928	NYSE	MUFG	Wed, Nov 9, 2016	4.98	5.15	4.98	5.11
3927	NYSE	MUFG	Tue, Nov 8, 2016	5.03	5.15	5.03	5.10
3926	NYSE	MUFG	Mon, Nov 7, 2016	5.04	5.07	5.03	5.06
3925	NYSE	MUFG	Fri, Nov 4, 2016	4.98	5.01	4.96	4.97
3924	NYSE	MUFG	Thu, Nov 3, 2016	5.08	5.10	5.04	5.06
3923	NYSE	MUFG	Wed, Nov 2, 2016	5.11	5.11	5.02	5.05
3922	NYSE	MUFG	Tue, Nov 1, 2016	5.16	5.18	5.10	5.16
3921	NYSE	MUFG	Mon, Oct 31, 2016	5.15	5.16	5.14	5.15
3920	NYSE	MUFG	Fri, Oct 28, 2016	5.15	5.15	5.10	5.12
3919	NYSE	MUFG	Thu, Oct 27, 2016	5.09	5.14	5.07	5.14
3918	NYSE	MUFG	Wed, Oct 26, 2016	5.06	5.09	5.04	5.07
3917	NYSE	MUFG	Tue, Oct 25, 2016	5.04	5.09	5.03	5.07
3916	NYSE	MUFG	Mon, Oct 24, 2016	5.01	5.03	5.00	5.02
3915	NYSE	MUFG	Fri, Oct 21, 2016	5.01	5.04	5.00	5.03
3914	NYSE	MUFG	Thu, Oct 20, 2016	5.01	5.06	4.98	5.04
3913	NYSE	MUFG	Wed, Oct 19, 2016	4.93	4.98	4.93	4.95
3912	NYSE	MUFG	Tue, Oct 18, 2016	4.92	4.93	4.89	4.93
3911	NYSE	MUFG	Mon, Oct 17, 2016	4.89	4.92	4.87	4.89
3910	NYSE	MUFG	Fri, Oct 14, 2016	4.89	4.92	4.86	4.87
3909	NYSE	MUFG	Thu, Oct 13, 2016	4.87	4.88	4.83	4.87
3908	NYSE	MUFG	Wed, Oct 12, 2016	4.93	4.94	4.87	4.89
3907	NYSE	MUFG	Tue, Oct 11, 2016	5.02	5.04	4.95	4.97
3906	NYSE	MUFG	Mon, Oct 10, 2016	5.06	5.11	5.06	5.10
3905	NYSE	MUFG	Fri, Oct 7, 2016	5.06	5.07	5.00	5.05
3904	NYSE	MUFG	Thu, Oct 6, 2016	5.09	5.09	5.04	5.07
3903	NYSE	MUFG	Wed, Oct 5, 2016	5.08	5.11	5.06	5.09
3902	NYSE	MUFG	Tue, Oct 4, 2016	5.05	5.06	5.00	5.03
3901	NYSE	MUFG	Mon, Oct 3, 2016	5.00	5.01	4.96	5.00
3900	NYSE	MUFG	Fri, Sep 30, 2016	4.99	5.05	4.96	5.05
3899	NYSE	MUFG	Thu, Sep 29, 2016	5.09	5.10	4.96	4.97
3898	NYSE	MUFG	Wed, Sep 28, 2016	5.13	5.13	4.99	5.07
3897	NYSE	MUFG	Tue, Sep 27, 2016	5.23	5.33	5.22	5.22
3896	NYSE	MUFG	Mon, Sep 26, 2016	5.29	5.32	5.26	5.29
3895	NYSE	MUFG	Fri, Sep 23, 2016	5.40	5.42	5.36	5.40
3894	NYSE	MUFG	Thu, Sep 22, 2016	5.53	5.56	5.46	5.52
3893	NYSE	MUFG	Wed, Sep 21, 2016	5.39	5.47	5.38	5.46
3892	NYSE	MUFG	Tue, Sep 20, 2016	5.11	5.11	5.04	5.05
3891	NYSE	MUFG	Mon, Sep 19, 2016	4.99	5.03	4.95	4.98
3890	NYSE	MUFG	Fri, Sep 16, 2016	5.00	5.01	4.94	4.96
3889	NYSE	MUFG	Thu, Sep 15, 2016	4.91	4.97	4.87	4.93
3888	NYSE	MUFG	Wed, Sep 14, 2016	4.97	5.00	4.92	4.93
3887	NYSE	MUFG	Tue, Sep 13, 2016	5.18	5.18	5.05	5.06
3886	NYSE	MUFG	Mon, Sep 12, 2016	5.24	5.30	5.23	5.29
3885	NYSE	MUFG	Fri, Sep 9, 2016	5.32	5.37	5.28	5.29
3884	NYSE	MUFG	Thu, Sep 8, 2016	5.35	5.38	5.34	5.35
3883	NYSE	MUFG	Wed, Sep 7, 2016	5.44	5.44	5.41	5.43
3882	NYSE	MUFG	Tue, Sep 6, 2016	5.52	5.54	5.45	5.49
3881	NYSE	MUFG	Fri, Sep 2, 2016	5.63	5.71	5.62	5.64
3880	NYSE	MUFG	Thu, Sep 1, 2016	5.58	5.61	5.51	5.61
3879	NYSE	MUFG	Wed, Aug 31, 2016	5.46	5.52	5.41	5.51
3878	NYSE	MUFG	Tue, Aug 30, 2016	5.28	5.34	5.28	5.34
3877	NYSE	MUFG	Mon, Aug 29, 2016	5.20	5.25	5.20	5.25
3876	NYSE	MUFG	Fri, Aug 26, 2016	5.20	5.21	5.11	5.16
3875	NYSE	MUFG	Thu, Aug 25, 2016	5.20	5.20	5.17	5.20
3874	NYSE	MUFG	Wed, Aug 24, 2016	5.24	5.24	5.19	5.20
3873	NYSE	MUFG	Tue, Aug 23, 2016	5.27	5.27	5.22	5.22
3872	NYSE	MUFG	Mon, Aug 22, 2016	5.23	5.27	5.21	5.27
3871	NYSE	MUFG	Fri, Aug 19, 2016	5.30	5.31	5.25	5.28
3870	NYSE	MUFG	Thu, Aug 18, 2016	5.28	5.33	5.27	5.28
3869	NYSE	MUFG	Wed, Aug 17, 2016	5.27	5.32	5.27	5.30
3868	NYSE	MUFG	Tue, Aug 16, 2016	5.16	5.21	5.16	5.16
3867	NYSE	MUFG	Mon, Aug 15, 2016	5.19	5.26	5.18	5.21
3866	NYSE	MUFG	Fri, Aug 12, 2016	5.23	5.26	5.19	5.23
3865	NYSE	MUFG	Thu, Aug 11, 2016	5.28	5.34	5.25	5.32
3864	NYSE	MUFG	Wed, Aug 10, 2016	5.25	5.27	5.22	5.25
3863	NYSE	MUFG	Tue, Aug 9, 2016	5.23	5.26	5.20	5.24
3862	NYSE	MUFG	Mon, Aug 8, 2016	5.13	5.27	5.13	5.22
3861	NYSE	MUFG	Fri, Aug 5, 2016	4.98	5.04	4.96	5.03
3860	NYSE	MUFG	Thu, Aug 4, 2016	4.93	4.98	4.92	4.96
3859	NYSE	MUFG	Wed, Aug 3, 2016	4.85	4.85	4.81	4.85
3858	NYSE	MUFG	Tue, Aug 2, 2016	5.01	5.03	4.90	4.94
3857	NYSE	MUFG	Mon, Aug 1, 2016	5.20	5.34	5.17	5.17
3856	NYSE	MUFG	Fri, Jul 29, 2016	5.00	5.10	4.99	5.10
3855	NYSE	MUFG	Thu, Jul 28, 2016	4.62	4.66	4.60	4.65
3854	NYSE	MUFG	Wed, Jul 27, 2016	4.71	4.73	4.68	4.72
3853	NYSE	MUFG	Tue, Jul 26, 2016	4.73	4.76	4.70	4.71
3852	NYSE	MUFG	Mon, Jul 25, 2016	4.78	4.79	4.76	4.78
3851	NYSE	MUFG	Fri, Jul 22, 2016	4.85	4.85	4.82	4.82
3850	NYSE	MUFG	Thu, Jul 21, 2016	4.84	4.85	4.79	4.80
3849	NYSE	MUFG	Wed, Jul 20, 2016	4.85	4.86	4.80	4.83
3848	NYSE	MUFG	Tue, Jul 19, 2016	4.84	4.90	4.84	4.88
3847	NYSE	MUFG	Mon, Jul 18, 2016	4.92	4.99	4.90	4.97
3846	NYSE	MUFG	Fri, Jul 15, 2016	4.90	4.96	4.90	4.93
3845	NYSE	MUFG	Thu, Jul 14, 2016	4.80	4.82	4.75	4.79
3844	NYSE	MUFG	Wed, Jul 13, 2016	4.80	4.81	4.74	4.81
3843	NYSE	MUFG	Tue, Jul 12, 2016	4.61	4.71	4.60	4.68
3842	NYSE	MUFG	Mon, Jul 11, 2016	4.48	4.48	4.42	4.44
3841	NYSE	MUFG	Fri, Jul 8, 2016	4.29	4.37	4.28	4.34
3840	NYSE	MUFG	Thu, Jul 7, 2016	4.29	4.33	4.24	4.28
3839	NYSE	MUFG	Wed, Jul 6, 2016	4.21	4.29	4.16	4.28
3838	NYSE	MUFG	Tue, Jul 5, 2016	4.36	4.36	4.24	4.29
3837	NYSE	MUFG	Fri, Jul 1, 2016	4.41	4.45	4.39	4.42
3836	NYSE	MUFG	Thu, Jun 30, 2016	4.47	4.48	4.40	4.43
3835	NYSE	MUFG	Wed, Jun 29, 2016	4.50	4.56	4.47	4.53
3834	NYSE	MUFG	Tue, Jun 28, 2016	4.44	4.48	4.42	4.44
3833	NYSE	MUFG	Mon, Jun 27, 2016	4.47	4.48	4.34	4.39
3832	NYSE	MUFG	Fri, Jun 24, 2016	4.62	4.73	4.61	4.67
3831	NYSE	MUFG	Thu, Jun 23, 2016	4.88	4.92	4.87	4.91
3830	NYSE	MUFG	Wed, Jun 22, 2016	4.77	4.82	4.74	4.74
3829	NYSE	MUFG	Tue, Jun 21, 2016	4.80	4.85	4.78	4.82
3828	NYSE	MUFG	Mon, Jun 20, 2016	4.77	4.82	4.75	4.76
3827	NYSE	MUFG	Fri, Jun 17, 2016	4.63	4.71	4.61	4.68
3826	NYSE	MUFG	Thu, Jun 16, 2016	4.62	4.65	4.58	4.64
3825	NYSE	MUFG	Wed, Jun 15, 2016	4.60	4.65	4.59	4.59
3824	NYSE	MUFG	Tue, Jun 14, 2016	4.59	4.61	4.54	4.57
3823	NYSE	MUFG	Mon, Jun 13, 2016	4.69	4.74	4.66	4.66
3822	NYSE	MUFG	Fri, Jun 10, 2016	4.81	4.85	4.77	4.84
3821	NYSE	MUFG	Thu, Jun 9, 2016	4.87	4.87	4.81	4.84
3820	NYSE	MUFG	Wed, Jun 8, 2016	5.02	5.05	5.00	5.01
3819	NYSE	MUFG	Tue, Jun 7, 2016	4.92	4.98	4.92	4.94
3818	NYSE	MUFG	Mon, Jun 6, 2016	4.83	4.91	4.83	4.89
3817	NYSE	MUFG	Fri, Jun 3, 2016	4.83	4.86	4.78	4.83
3816	NYSE	MUFG	Thu, Jun 2, 2016	4.80	4.85	4.77	4.82
3815	NYSE	MUFG	Wed, Jun 1, 2016	4.89	4.89	4.86	4.88
3814	NYSE	MUFG	Tue, May 31, 2016	4.94	4.95	4.88	4.91
3813	NYSE	MUFG	Fri, May 27, 2016	4.89	4.93	4.88	4.93
3812	NYSE	MUFG	Thu, May 26, 2016	4.89	4.92	4.87	4.91
3811	NYSE	MUFG	Wed, May 25, 2016	4.89	4.95	4.88	4.93
3810	NYSE	MUFG	Tue, May 24, 2016	4.83	4.87	4.80	4.86
3809	NYSE	MUFG	Mon, May 23, 2016	4.84	4.86	4.82	4.83
3808	NYSE	MUFG	Fri, May 20, 2016	4.81	4.84	4.78	4.81
3807	NYSE	MUFG	Thu, May 19, 2016	4.79	4.81	4.72	4.76
3806	NYSE	MUFG	Wed, May 18, 2016	4.77	4.84	4.74	4.79
3805	NYSE	MUFG	Tue, May 17, 2016	4.57	4.63	4.55	4.58
3804	NYSE	MUFG	Mon, May 16, 2016	4.59	4.73	4.58	4.58
3803	NYSE	MUFG	Fri, May 13, 2016	4.57	4.60	4.50	4.51
3802	NYSE	MUFG	Thu, May 12, 2016	4.69	4.70	4.61	4.64
3801	NYSE	MUFG	Wed, May 11, 2016	4.64	4.66	4.59	4.63
3800	NYSE	MUFG	Tue, May 10, 2016	4.64	4.71	4.63	4.71
3799	NYSE	MUFG	Mon, May 9, 2016	4.59	4.62	4.55	4.57
3798	NYSE	MUFG	Fri, May 6, 2016	4.55	4.59	4.52	4.56
3797	NYSE	MUFG	Thu, May 5, 2016	4.59	4.62	4.58	4.59
3796	NYSE	MUFG	Wed, May 4, 2016	4.59	4.62	4.56	4.58
3795	NYSE	MUFG	Tue, May 3, 2016	4.62	4.65	4.60	4.61
3794	NYSE	MUFG	Mon, May 2, 2016	4.70	4.72	4.68	4.71
3793	NYSE	MUFG	Fri, Apr 29, 2016	4.64	4.65	4.56	4.60
3792	NYSE	MUFG	Thu, Apr 28, 2016	4.75	4.79	4.64	4.65
3791	NYSE	MUFG	Wed, Apr 27, 2016	5.01	5.02	4.95	5.01
3790	NYSE	MUFG	Tue, Apr 26, 2016	5.05	5.08	5.02	5.08
3789	NYSE	MUFG	Mon, Apr 25, 2016	5.23	5.26	5.17	5.18
3788	NYSE	MUFG	Fri, Apr 22, 2016	5.21	5.30	5.21	5.29
3787	NYSE	MUFG	Thu, Apr 21, 2016	4.92	4.95	4.88	4.88
3786	NYSE	MUFG	Wed, Apr 20, 2016	4.99	5.04	4.96	5.02
3785	NYSE	MUFG	Tue, Apr 19, 2016	5.03	5.07	5.00	5.02
3784	NYSE	MUFG	Mon, Apr 18, 2016	4.77	4.86	4.74	4.82
3783	NYSE	MUFG	Fri, Apr 15, 2016	4.83	4.84	4.80	4.81
3782	NYSE	MUFG	Thu, Apr 14, 2016	4.90	4.93	4.87	4.91
3781	NYSE	MUFG	Wed, Apr 13, 2016	4.86	4.91	4.85	4.90
3780	NYSE	MUFG	Tue, Apr 12, 2016	4.64	4.72	4.61	4.68
3779	NYSE	MUFG	Mon, Apr 11, 2016	4.43	4.44	4.38	4.39
3778	NYSE	MUFG	Fri, Apr 8, 2016	4.49	4.53	4.46	4.48
3777	NYSE	MUFG	Thu, Apr 7, 2016	4.37	4.38	4.30	4.35
3776	NYSE	MUFG	Wed, Apr 6, 2016	4.36	4.40	4.31	4.40
3775	NYSE	MUFG	Tue, Apr 5, 2016	4.51	4.51	4.51	4.33
3774	NYSE	MUFG	Mon, Apr 4, 2016	4.54	4.56	4.50	4.51
3773	NYSE	MUFG	Fri, Apr 1, 2016	4.49	4.55	4.48	4.52
3772	NYSE	MUFG	Thu, Mar 31, 2016	4.57	4.64	4.57	4.59
3771	NYSE	MUFG	Wed, Mar 30, 2016	4.56	4.60	4.54	4.57
3770	NYSE	MUFG	Tue, Mar 29, 2016	4.61	4.68	4.57	4.68
3769	NYSE	MUFG	Mon, Mar 28, 2016	4.67	4.71	4.65	4.70
3768	NYSE	MUFG	Thu, Mar 24, 2016	4.77	4.77	4.77	4.63
3767	NYSE	MUFG	Wed, Mar 23, 2016	4.84	4.84	4.75	4.77
3766	NYSE	MUFG	Tue, Mar 22, 2016	4.88	4.95	4.87	4.91
3765	NYSE	MUFG	Mon, Mar 21, 2016	4.89	4.94	4.84	4.92
3764	NYSE	MUFG	Fri, Mar 18, 2016	4.86	4.90	4.85	4.89
3763	NYSE	MUFG	Thu, Mar 17, 2016	4.82	4.93	4.80	4.91
3762	NYSE	MUFG	Wed, Mar 16, 2016	4.79	4.81	4.74	4.81
3761	NYSE	MUFG	Tue, Mar 15, 2016	5.03	5.03	5.03	4.96
3760	NYSE	MUFG	Mon, Mar 14, 2016	5.04	5.06	5.00	5.03
3759	NYSE	MUFG	Fri, Mar 11, 2016	4.67	4.67	4.67	4.90
3758	NYSE	MUFG	Thu, Mar 10, 2016	4.70	4.75	4.59	4.67
3757	NYSE	MUFG	Wed, Mar 9, 2016	4.68	4.68	4.60	4.63
3756	NYSE	MUFG	Tue, Mar 8, 2016	4.74	4.74	4.66	4.68
3755	NYSE	MUFG	Mon, Mar 7, 2016	4.81	4.83	4.79	4.82
3754	NYSE	MUFG	Fri, Mar 4, 2016	4.89	4.91	4.83	4.86
3753	NYSE	MUFG	Thu, Mar 3, 2016	4.77	4.82	4.75	4.81
3752	NYSE	MUFG	Wed, Mar 2, 2016	4.45	4.48	4.43	4.48
3751	NYSE	MUFG	Tue, Mar 1, 2016	4.29	4.40	4.28	4.38
3750	NYSE	MUFG	Mon, Feb 29, 2016	4.31	4.31	4.28	4.29
3749	NYSE	MUFG	Fri, Feb 26, 2016	4.35	4.35	4.27	4.30
3748	NYSE	MUFG	Thu, Feb 25, 2016	4.28	4.33	4.24	4.32
3747	NYSE	MUFG	Wed, Feb 24, 2016	4.17	4.25	4.14	4.22
3746	NYSE	MUFG	Tue, Feb 23, 2016	4.16	4.20	4.13	4.14
3745	NYSE	MUFG	Mon, Feb 22, 2016	4.25	4.27	4.21	4.24
3744	NYSE	MUFG	Fri, Feb 19, 2016	4.22	4.25	4.22	4.24
3743	NYSE	MUFG	Thu, Feb 18, 2016	4.37	4.37	4.28	4.31
3742	NYSE	MUFG	Wed, Feb 17, 2016	4.31	4.35	4.28	4.31
3741	NYSE	MUFG	Tue, Feb 16, 2016	4.29	4.31	4.25	4.27
3740	NYSE	MUFG	Fri, Feb 12, 2016	4.00	4.11	3.98	4.11
3739	NYSE	MUFG	Thu, Feb 11, 2016	3.95	3.96	3.86	3.90
3738	NYSE	MUFG	Wed, Feb 10, 2016	4.08	4.13	4.03	4.05
3737	NYSE	MUFG	Tue, Feb 9, 2016	4.20	4.25	4.14	4.18
3736	NYSE	MUFG	Mon, Feb 8, 2016	4.43	4.45	4.36	4.42
3735	NYSE	MUFG	Fri, Feb 5, 2016	4.52	4.56	4.47	4.47
3734	NYSE	MUFG	Thu, Feb 4, 2016	4.63	4.65	4.55	4.59
3733	NYSE	MUFG	Wed, Feb 3, 2016	4.64	4.65	4.47	4.54
3732	NYSE	MUFG	Tue, Feb 2, 2016	4.77	4.77	4.64	4.66
3731	NYSE	MUFG	Mon, Feb 1, 2016	4.83	4.87	4.79	4.84
3730	NYSE	MUFG	Fri, Jan 29, 2016	5.00	5.07	4.95	5.07
3729	NYSE	MUFG	Thu, Jan 28, 2016	5.31	5.33	5.20	5.24
3728	NYSE	MUFG	Wed, Jan 27, 2016	5.31	5.41	5.26	5.29
3727	NYSE	MUFG	Tue, Jan 26, 2016	5.19	5.26	5.18	5.23
3726	NYSE	MUFG	Mon, Jan 25, 2016	5.24	5.26	5.19	5.20
3725	NYSE	MUFG	Fri, Jan 22, 2016	5.27	5.39	5.26	5.38
3724	NYSE	MUFG	Thu, Jan 21, 2016	5.11	5.24	5.09	5.19
3723	NYSE	MUFG	Wed, Jan 20, 2016	5.27	5.30	5.14	5.27
3722	NYSE	MUFG	Tue, Jan 19, 2016	5.52	5.53	5.42	5.47
3721	NYSE	MUFG	Fri, Jan 15, 2016	5.58	5.61	5.52	5.58
3720	NYSE	MUFG	Thu, Jan 14, 2016	5.76	5.88	5.73	5.86
3719	NYSE	MUFG	Wed, Jan 13, 2016	5.88	5.89	5.72	5.73
3718	NYSE	MUFG	Tue, Jan 12, 2016	5.81	5.85	5.70	5.79
3717	NYSE	MUFG	Mon, Jan 11, 2016	5.89	5.92	5.82	5.90
3716	NYSE	MUFG	Fri, Jan 8, 2016	6.00	6.01	5.82	5.82
3715	NYSE	MUFG	Thu, Jan 7, 2016	6.03	6.08	5.97	5.99
3714	NYSE	MUFG	Wed, Jan 6, 2016	6.12	6.15	6.08	6.13
3713	NYSE	MUFG	Tue, Jan 5, 2016	6.24	6.26	6.19	6.24
3712	NYSE	MUFG	Mon, Jan 4, 2016	6.15	6.19	6.10	6.16
3711	NYSE	MUFG	Thu, Dec 31, 2015	6.26	6.26	6.21	6.22
3710	NYSE	MUFG	Wed, Dec 30, 2015	6.30	6.32	6.28	6.30
3709	NYSE	MUFG	Tue, Dec 29, 2015	6.35	6.39	6.35	6.37
3708	NYSE	MUFG	Mon, Dec 28, 2015	6.24	6.28	6.22	6.28
3707	NYSE	MUFG	Thu, Dec 24, 2015	6.29	6.35	6.28	6.35
3706	NYSE	MUFG	Wed, Dec 23, 2015	6.29	6.38	6.28	6.36
3705	NYSE	MUFG	Tue, Dec 22, 2015	6.23	6.24	6.17	6.23
3704	NYSE	MUFG	Mon, Dec 21, 2015	6.20	6.21	6.11	6.17
3703	NYSE	MUFG	Fri, Dec 18, 2015	6.21	6.22	6.16	6.18
3702	NYSE	MUFG	Thu, Dec 17, 2015	6.40	6.40	6.32	6.34
3701	NYSE	MUFG	Wed, Dec 16, 2015	6.36	6.44	6.32	6.43
3700	NYSE	MUFG	Tue, Dec 15, 2015	6.22	6.28	6.21	6.23
3699	NYSE	MUFG	Mon, Dec 14, 2015	6.26	6.30	6.19	6.26
3698	NYSE	MUFG	Fri, Dec 11, 2015	6.25	6.25	6.19	6.20
3697	NYSE	MUFG	Thu, Dec 10, 2015	6.43	6.47	6.40	6.41
3696	NYSE	MUFG	Wed, Dec 9, 2015	6.39	6.46	6.30	6.34
3695	NYSE	MUFG	Tue, Dec 8, 2015	6.42	6.43	6.36	6.38
3694	NYSE	MUFG	Mon, Dec 7, 2015	6.53	6.54	6.48	6.52
3693	NYSE	MUFG	Fri, Dec 4, 2015	6.51	6.60	6.50	6.59
3692	NYSE	MUFG	Thu, Dec 3, 2015	6.57	6.57	6.44	6.46
3691	NYSE	MUFG	Wed, Dec 2, 2015	6.58	6.61	6.52	6.53
3690	NYSE	MUFG	Tue, Dec 1, 2015	6.54	6.58	6.54	6.58
3689	NYSE	MUFG	Mon, Nov 30, 2015	6.50	6.50	6.44	6.46
3688	NYSE	MUFG	Fri, Nov 27, 2015	6.55	6.58	6.55	6.57
3687	NYSE	MUFG	Wed, Nov 25, 2015	6.59	6.62	6.57	6.59
3686	NYSE	MUFG	Tue, Nov 24, 2015	6.69	6.71	6.63	6.68
3685	NYSE	MUFG	Mon, Nov 23, 2015	6.72	6.76	6.72	6.74
3684	NYSE	MUFG	Fri, Nov 20, 2015	6.77	6.80	6.73	6.73
3683	NYSE	MUFG	Thu, Nov 19, 2015	6.81	6.83	6.77	6.77
3682	NYSE	MUFG	Wed, Nov 18, 2015	6.75	6.79	6.74	6.78
3681	NYSE	MUFG	Tue, Nov 17, 2015	6.77	6.82	6.74	6.77
3680	NYSE	MUFG	Mon, Nov 16, 2015	6.71	6.79	6.67	6.79
3679	NYSE	MUFG	Fri, Nov 13, 2015	6.79	6.87	6.74	6.83
3678	NYSE	MUFG	Thu, Nov 12, 2015	6.62	6.62	6.55	6.56
3677	NYSE	MUFG	Wed, Nov 11, 2015	6.76	6.78	6.72	6.73
3676	NYSE	MUFG	Tue, Nov 10, 2015	6.72	6.74	6.69	6.71
3675	NYSE	MUFG	Mon, Nov 9, 2015	6.58	6.67	6.57	6.62
3674	NYSE	MUFG	Fri, Nov 6, 2015	6.50	6.55	6.47	6.52
3673	NYSE	MUFG	Thu, Nov 5, 2015	6.50	6.54	6.47	6.50
3672	NYSE	MUFG	Wed, Nov 4, 2015	6.47	6.50	6.44	6.46
3671	NYSE	MUFG	Tue, Nov 3, 2015	6.44	6.49	6.44	6.47
3670	NYSE	MUFG	Mon, Nov 2, 2015	6.39	6.49	6.38	6.48
3669	NYSE	MUFG	Fri, Oct 30, 2015	6.54	6.54	6.44	6.47
3668	NYSE	MUFG	Thu, Oct 29, 2015	6.48	6.49	6.44	6.46
3667	NYSE	MUFG	Wed, Oct 28, 2015	6.51	6.59	6.51	6.58
3666	NYSE	MUFG	Tue, Oct 27, 2015	6.49	6.51	6.46	6.49
3665	NYSE	MUFG	Mon, Oct 26, 2015	6.56	6.58	6.53	6.54
3664	NYSE	MUFG	Fri, Oct 23, 2015	6.53	6.60	6.53	6.60
3663	NYSE	MUFG	Thu, Oct 22, 2015	6.47	6.53	6.46	6.49
3662	NYSE	MUFG	Wed, Oct 21, 2015	6.43	6.44	6.36	6.37
3661	NYSE	MUFG	Tue, Oct 20, 2015	6.33	6.37	6.32	6.33
3660	NYSE	MUFG	Mon, Oct 19, 2015	6.24	6.29	6.24	6.28
3659	NYSE	MUFG	Fri, Oct 16, 2015	6.34	6.37	6.30	6.36
3658	NYSE	MUFG	Thu, Oct 15, 2015	6.24	6.31	6.21	6.31
3657	NYSE	MUFG	Wed, Oct 14, 2015	6.19	6.21	6.12	6.13
3656	NYSE	MUFG	Tue, Oct 13, 2015	6.32	6.36	6.30	6.32
3655	NYSE	MUFG	Mon, Oct 12, 2015	6.47	6.49	6.44	6.47
3654	NYSE	MUFG	Fri, Oct 9, 2015	6.47	6.48	6.42	6.45
3653	NYSE	MUFG	Thu, Oct 8, 2015	6.43	6.50	6.39	6.50
3652	NYSE	MUFG	Wed, Oct 7, 2015	6.46	6.51	6.41	6.45
3651	NYSE	MUFG	Tue, Oct 6, 2015	6.36	6.39	6.32	6.37
3650	NYSE	MUFG	Mon, Oct 5, 2015	6.31	6.37	6.31	6.35
3649	NYSE	MUFG	Fri, Oct 2, 2015	6.12	6.27	6.08	6.27
3648	NYSE	MUFG	Thu, Oct 1, 2015	6.16	6.18	6.09	6.18
3647	NYSE	MUFG	Wed, Sep 30, 2015	6.02	6.09	5.98	6.09
3646	NYSE	MUFG	Tue, Sep 29, 2015	5.95	6.00	5.91	5.97
3645	NYSE	MUFG	Mon, Sep 28, 2015	6.14	6.15	6.03	6.04
3644	NYSE	MUFG	Fri, Sep 25, 2015	6.27	6.31	6.19	6.22
3643	NYSE	MUFG	Thu, Sep 24, 2015	5.96	5.99	5.89	5.97
3642	NYSE	MUFG	Wed, Sep 23, 2015	6.04	6.06	6.00	6.03
3641	NYSE	MUFG	Tue, Sep 22, 2015	6.03	6.06	5.97	6.03
3640	NYSE	MUFG	Mon, Sep 21, 2015	6.12	6.16	6.11	6.13
3639	NYSE	MUFG	Fri, Sep 18, 2015	6.14	6.16	6.10	6.10
3638	NYSE	MUFG	Thu, Sep 17, 2015	6.35	6.47	6.34	6.37
3637	NYSE	MUFG	Wed, Sep 16, 2015	6.38	6.46	6.38	6.44
3636	NYSE	MUFG	Tue, Sep 15, 2015	6.23	6.34	6.22	6.32
3635	NYSE	MUFG	Mon, Sep 14, 2015	6.28	6.29	6.12	6.23
3634	NYSE	MUFG	Fri, Sep 11, 2015	6.33	6.38	6.30	6.37
3633	NYSE	MUFG	Thu, Sep 10, 2015	6.29	6.33	6.27	6.30
3632	NYSE	MUFG	Wed, Sep 9, 2015	6.45	6.47	6.32	6.32
3631	NYSE	MUFG	Tue, Sep 8, 2015	6.28	6.34	6.28	6.33
3630	NYSE	MUFG	Fri, Sep 4, 2015	6.13	6.19	6.13	6.18
3629	NYSE	MUFG	Thu, Sep 3, 2015	6.40	6.48	6.39	6.43
3628	NYSE	MUFG	Wed, Sep 2, 2015	6.43	6.46	6.29	6.44
3627	NYSE	MUFG	Tue, Sep 1, 2015	6.30	6.40	6.30	6.34
3626	NYSE	MUFG	Mon, Aug 31, 2015	6.64	6.67	6.60	6.64
3625	NYSE	MUFG	Fri, Aug 28, 2015	6.75	6.80	6.73	6.78
3624	NYSE	MUFG	Thu, Aug 27, 2015	6.64	6.75	6.63	6.71
3623	NYSE	MUFG	Wed, Aug 26, 2015	6.46	6.52	6.35	6.52
3622	NYSE	MUFG	Tue, Aug 25, 2015	6.53	6.53	6.28	6.29
3621	NYSE	MUFG	Mon, Aug 24, 2015	5.90	6.18	5.18	6.04
3620	NYSE	MUFG	Fri, Aug 21, 2015	6.65	6.67	6.44	6.46
3619	NYSE	MUFG	Thu, Aug 20, 2015	6.84	6.84	6.74	6.74
3618	NYSE	MUFG	Wed, Aug 19, 2015	7.03	7.06	6.98	6.99
3617	NYSE	MUFG	Tue, Aug 18, 2015	7.04	7.06	7.02	7.03
3616	NYSE	MUFG	Mon, Aug 17, 2015	6.97	7.02	6.94	7.01
3615	NYSE	MUFG	Fri, Aug 14, 2015	6.98	7.03	6.98	7.02
3614	NYSE	MUFG	Thu, Aug 13, 2015	6.97	7.03	6.97	6.99
3613	NYSE	MUFG	Wed, Aug 12, 2015	7.01	7.08	6.93	7.08
3612	NYSE	MUFG	Tue, Aug 11, 2015	7.12	7.14	7.08	7.14
3611	NYSE	MUFG	Mon, Aug 10, 2015	7.17	7.23	7.16	7.19
3610	NYSE	MUFG	Fri, Aug 7, 2015	7.17	7.19	7.13	7.18
3609	NYSE	MUFG	Thu, Aug 6, 2015	7.14	7.16	7.08	7.11
3608	NYSE	MUFG	Wed, Aug 5, 2015	7.17	7.19	7.15	7.17
3607	NYSE	MUFG	Tue, Aug 4, 2015	7.13	7.16	7.10	7.13
3606	NYSE	MUFG	Mon, Aug 3, 2015	7.15	7.15	7.08	7.13
3605	NYSE	MUFG	Fri, Jul 31, 2015	7.31	7.37	7.30	7.33
3604	NYSE	MUFG	Thu, Jul 30, 2015	7.21	7.25	7.18	7.23
3603	NYSE	MUFG	Wed, Jul 29, 2015	7.13	7.21	7.12	7.19
3602	NYSE	MUFG	Tue, Jul 28, 2015	7.10	7.14	7.04	7.11
3601	NYSE	MUFG	Mon, Jul 27, 2015	7.06	7.12	7.06	7.08
3600	NYSE	MUFG	Fri, Jul 24, 2015	7.17	7.17	7.05	7.08
3599	NYSE	MUFG	Thu, Jul 23, 2015	7.24	7.25	7.19	7.21
3598	NYSE	MUFG	Wed, Jul 22, 2015	7.20	7.24	7.19	7.21
3597	NYSE	MUFG	Tue, Jul 21, 2015	7.32	7.33	7.30	7.33
3596	NYSE	MUFG	Mon, Jul 20, 2015	7.36	7.36	7.32	7.33
3595	NYSE	MUFG	Fri, Jul 17, 2015	7.31	7.34	7.29	7.32
3594	NYSE	MUFG	Thu, Jul 16, 2015	7.25	7.26	7.21	7.25
3593	NYSE	MUFG	Wed, Jul 15, 2015	7.20	7.22	7.17	7.18
3592	NYSE	MUFG	Tue, Jul 14, 2015	7.18	7.28	7.18	7.26
3591	NYSE	MUFG	Mon, Jul 13, 2015	7.19	7.23	7.18	7.19
3590	NYSE	MUFG	Fri, Jul 10, 2015	7.10	7.27	7.08	7.11
3589	NYSE	MUFG	Thu, Jul 9, 2015	6.93	6.95	6.85	6.86
3588	NYSE	MUFG	Wed, Jul 8, 2015	6.91	6.91	6.80	6.81
3587	NYSE	MUFG	Tue, Jul 7, 2015	7.18	7.19	7.08	7.19
3586	NYSE	MUFG	Mon, Jul 6, 2015	7.22	7.27	7.20	7.23
3585	NYSE	MUFG	Thu, Jul 2, 2015	7.27	7.29	7.23	7.29
3584	NYSE	MUFG	Wed, Jul 1, 2015	7.31	7.34	7.29	7.30
3583	NYSE	MUFG	Tue, Jun 30, 2015	7.25	7.26	7.18	7.22
3582	NYSE	MUFG	Mon, Jun 29, 2015	7.29	7.30	7.21	7.22
3581	NYSE	MUFG	Fri, Jun 26, 2015	7.44	7.48	7.43	7.46
3580	NYSE	MUFG	Thu, Jun 25, 2015	7.36	7.37	7.32	7.35
3579	NYSE	MUFG	Wed, Jun 24, 2015	7.35	7.39	7.31	7.34
3578	NYSE	MUFG	Tue, Jun 23, 2015	7.35	7.45	7.35	7.41
3577	NYSE	MUFG	Mon, Jun 22, 2015	7.26	7.33	7.26	7.29
3576	NYSE	MUFG	Fri, Jun 19, 2015	7.03	7.08	7.01	7.05
3575	NYSE	MUFG	Thu, Jun 18, 2015	6.99	7.06	6.98	7.02
3574	NYSE	MUFG	Wed, Jun 17, 2015	7.03	7.06	6.98	7.02
3573	NYSE	MUFG	Tue, Jun 16, 2015	7.12	7.19	7.09	7.15
3572	NYSE	MUFG	Mon, Jun 15, 2015	7.14	7.19	7.14	7.18
3571	NYSE	MUFG	Fri, Jun 12, 2015	7.19	7.19	7.14	7.18
3570	NYSE	MUFG	Thu, Jun 11, 2015	7.26	7.28	7.23	7.25
3569	NYSE	MUFG	Wed, Jun 10, 2015	7.20	7.24	7.18	7.22
3568	NYSE	MUFG	Tue, Jun 9, 2015	7.15	7.15	7.11	7.13
3567	NYSE	MUFG	Mon, Jun 8, 2015	7.19	7.21	7.18	7.20
3566	NYSE	MUFG	Fri, Jun 5, 2015	7.27	7.30	7.22	7.28
3565	NYSE	MUFG	Thu, Jun 4, 2015	7.40	7.45	7.38	7.40
3564	NYSE	MUFG	Wed, Jun 3, 2015	7.35	7.42	7.35	7.40
3563	NYSE	MUFG	Tue, Jun 2, 2015	7.33	7.37	7.29	7.34
3562	NYSE	MUFG	Mon, Jun 1, 2015	7.51	7.53	7.46	7.51
3561	NYSE	MUFG	Fri, May 29, 2015	7.37	7.38	7.33	7.37
3560	NYSE	MUFG	Thu, May 28, 2015	7.31	7.40	7.31	7.40
3559	NYSE	MUFG	Wed, May 27, 2015	7.31	7.35	7.30	7.31
3558	NYSE	MUFG	Tue, May 26, 2015	7.36	7.36	7.27	7.30
3557	NYSE	MUFG	Fri, May 22, 2015	7.44	7.47	7.43	7.43
3556	NYSE	MUFG	Thu, May 21, 2015	7.49	7.50	7.47	7.50
3555	NYSE	MUFG	Wed, May 20, 2015	7.45	7.49	7.43	7.48
3554	NYSE	MUFG	Tue, May 19, 2015	7.52	7.54	7.48	7.50
3553	NYSE	MUFG	Mon, May 18, 2015	7.59	7.62	7.57	7.60
3552	NYSE	MUFG	Fri, May 15, 2015	7.28	7.28	7.17	7.23
3551	NYSE	MUFG	Thu, May 14, 2015	7.11	7.14	7.08	7.13
3550	NYSE	MUFG	Wed, May 13, 2015	7.23	7.27	7.19	7.21
3549	NYSE	MUFG	Tue, May 12, 2015	7.17	7.18	7.15	7.16
3548	NYSE	MUFG	Mon, May 11, 2015	7.31	7.31	7.22	7.25
3547	NYSE	MUFG	Fri, May 8, 2015	7.39	7.49	7.39	7.49
3546	NYSE	MUFG	Thu, May 7, 2015	6.99	7.03	6.96	7.03
3545	NYSE	MUFG	Wed, May 6, 2015	7.05	7.07	6.97	6.98
3544	NYSE	MUFG	Tue, May 5, 2015	7.10	7.10	7.00	7.04
3543	NYSE	MUFG	Mon, May 4, 2015	7.08	7.14	7.07	7.14
3542	NYSE	MUFG	Fri, May 1, 2015	7.02	7.11	7.02	7.10
3541	NYSE	MUFG	Thu, Apr 30, 2015	7.13	7.16	7.08	7.10
3540	NYSE	MUFG	Wed, Apr 29, 2015	7.18	7.18	7.12	7.14
3539	NYSE	MUFG	Tue, Apr 28, 2015	7.18	7.24	7.16	7.23
3538	NYSE	MUFG	Mon, Apr 27, 2015	7.21	7.28	7.20	7.25
3537	NYSE	MUFG	Fri, Apr 24, 2015	7.20	7.22	7.16	7.21
3536	NYSE	MUFG	Thu, Apr 23, 2015	7.19	7.22	7.16	7.21
3535	NYSE	MUFG	Wed, Apr 22, 2015	7.36	7.41	7.32	7.36
3534	NYSE	MUFG	Tue, Apr 21, 2015	7.17	7.18	7.09	7.10
3533	NYSE	MUFG	Mon, Apr 20, 2015	6.96	6.97	6.92	6.93
3532	NYSE	MUFG	Fri, Apr 17, 2015	6.85	6.88	6.84	6.87
3531	NYSE	MUFG	Thu, Apr 16, 2015	6.73	6.78	6.72	6.76
3530	NYSE	MUFG	Wed, Apr 15, 2015	6.60	6.64	6.60	6.62
3529	NYSE	MUFG	Tue, Apr 14, 2015	6.53	6.57	6.53	6.57
3528	NYSE	MUFG	Mon, Apr 13, 2015	6.47	6.47	6.43	6.45
3527	NYSE	MUFG	Fri, Apr 10, 2015	6.53	6.57	6.52	6.54
3526	NYSE	MUFG	Thu, Apr 9, 2015	6.55	6.58	6.51	6.57
3525	NYSE	MUFG	Wed, Apr 8, 2015	6.66	6.69	6.58	6.61
3524	NYSE	MUFG	Tue, Apr 7, 2015	6.60	6.66	6.59	6.62
3523	NYSE	MUFG	Mon, Apr 6, 2015	6.43	6.53	6.41	6.50
3522	NYSE	MUFG	Thu, Apr 2, 2015	6.46	6.51	6.44	6.46
3521	NYSE	MUFG	Wed, Apr 1, 2015	6.31	6.32	6.28	6.31
3520	NYSE	MUFG	Tue, Mar 31, 2015	6.22	6.24	6.20	6.22
3519	NYSE	MUFG	Mon, Mar 30, 2015	6.36	6.38	6.34	6.36
3518	NYSE	MUFG	Fri, Mar 27, 2015	6.33	6.36	6.31	6.36
3517	NYSE	MUFG	Thu, Mar 26, 2015	6.41	6.45	6.36	6.42
3516	NYSE	MUFG	Wed, Mar 25, 2015	6.56	6.56	6.48	6.49
3515	NYSE	MUFG	Tue, Mar 24, 2015	6.55	6.59	6.53	6.56
3514	NYSE	MUFG	Mon, Mar 23, 2015	6.59	6.60	6.57	6.57
3513	NYSE	MUFG	Fri, Mar 20, 2015	6.57	6.63	6.56	6.61
3512	NYSE	MUFG	Thu, Mar 19, 2015	6.52	6.52	6.47	6.48
3511	NYSE	MUFG	Wed, Mar 18, 2015	6.65	6.72	6.61	6.68
3510	NYSE	MUFG	Tue, Mar 17, 2015	6.55	6.57	6.51	6.56
3509	NYSE	MUFG	Mon, Mar 16, 2015	6.64	6.66	6.61	6.61
3508	NYSE	MUFG	Fri, Mar 13, 2015	6.51	6.52	6.48	6.52
3507	NYSE	MUFG	Thu, Mar 12, 2015	6.41	6.47	6.41	6.47
3506	NYSE	MUFG	Wed, Mar 11, 2015	6.20	6.24	6.18	6.21
3505	NYSE	MUFG	Tue, Mar 10, 2015	6.23	6.24	6.18	6.19
3504	NYSE	MUFG	Mon, Mar 9, 2015	6.44	6.50	6.43	6.47
3503	NYSE	MUFG	Fri, Mar 6, 2015	6.44	6.49	6.41	6.42
3502	NYSE	MUFG	Thu, Mar 5, 2015	6.36	6.37	6.34	6.35
3501	NYSE	MUFG	Wed, Mar 4, 2015	6.23	6.26	6.20	6.26
3500	NYSE	MUFG	Tue, Mar 3, 2015	6.34	6.35	6.31	6.33
3499	NYSE	MUFG	Mon, Mar 2, 2015	6.43	6.45	6.41	6.45
3498	NYSE	MUFG	Fri, Feb 27, 2015	6.54	6.55	6.52	6.53
3497	NYSE	MUFG	Thu, Feb 26, 2015	6.57	6.65	6.55	6.61
3496	NYSE	MUFG	Wed, Feb 25, 2015	6.39	6.45	6.39	6.44
3495	NYSE	MUFG	Tue, Feb 24, 2015	6.34	6.38	6.31	6.36
3494	NYSE	MUFG	Mon, Feb 23, 2015	6.34	6.39	6.32	6.38
3493	NYSE	MUFG	Fri, Feb 20, 2015	6.45	6.52	6.44	6.50
3492	NYSE	MUFG	Thu, Feb 19, 2015	6.46	6.49	6.42	6.49
3491	NYSE	MUFG	Wed, Feb 18, 2015	6.27	6.32	6.25	6.30
3490	NYSE	MUFG	Tue, Feb 17, 2015	6.07	6.12	6.06	6.11
3489	NYSE	MUFG	Fri, Feb 13, 2015	5.98	6.05	5.97	6.01
3488	NYSE	MUFG	Thu, Feb 12, 2015	5.87	5.89	5.85	5.88
3487	NYSE	MUFG	Wed, Feb 11, 2015	5.78	5.78	5.75	5.78
3486	NYSE	MUFG	Tue, Feb 10, 2015	5.76	5.80	5.75	5.80
3485	NYSE	MUFG	Mon, Feb 9, 2015	5.72	5.75	5.71	5.72
3484	NYSE	MUFG	Fri, Feb 6, 2015	5.70	5.76	5.70	5.71
3483	NYSE	MUFG	Thu, Feb 5, 2015	5.61	5.70	5.61	5.68
3482	NYSE	MUFG	Wed, Feb 4, 2015	5.54	5.61	5.53	5.56
3481	NYSE	MUFG	Tue, Feb 3, 2015	5.32	5.46	5.32	5.39
3480	NYSE	MUFG	Mon, Feb 2, 2015	5.30	5.35	5.30	5.35
3479	NYSE	MUFG	Fri, Jan 30, 2015	5.33	5.35	5.30	5.30
3478	NYSE	MUFG	Thu, Jan 29, 2015	5.34	5.38	5.30	5.37
3477	NYSE	MUFG	Wed, Jan 28, 2015	5.41	5.42	5.34	5.35
3476	NYSE	MUFG	Tue, Jan 27, 2015	5.39	5.43	5.37	5.39
3475	NYSE	MUFG	Mon, Jan 26, 2015	5.29	5.34	5.29	5.33
3474	NYSE	MUFG	Fri, Jan 23, 2015	5.28	5.29	5.25	5.25
3473	NYSE	MUFG	Thu, Jan 22, 2015	5.23	5.29	5.18	5.28
3472	NYSE	MUFG	Wed, Jan 21, 2015	5.25	5.29	5.23	5.28
3471	NYSE	MUFG	Tue, Jan 20, 2015	5.27	5.30	5.24	5.30
3470	NYSE	MUFG	Fri, Jan 16, 2015	5.20	5.25	5.20	5.25
3469	NYSE	MUFG	Thu, Jan 15, 2015	5.22	5.23	5.19	5.20
3468	NYSE	MUFG	Wed, Jan 14, 2015	5.18	5.22	5.17	5.21
3467	NYSE	MUFG	Tue, Jan 13, 2015	5.28	5.32	5.21	5.26
3466	NYSE	MUFG	Mon, Jan 12, 2015	5.22	5.23	5.18	5.22
3465	NYSE	MUFG	Fri, Jan 9, 2015	5.27	5.28	5.20	5.22
3464	NYSE	MUFG	Thu, Jan 8, 2015	5.26	5.27	5.24	5.27
3463	NYSE	MUFG	Wed, Jan 7, 2015	5.29	5.29	5.23	5.25
3462	NYSE	MUFG	Tue, Jan 6, 2015	5.33	5.35	5.23	5.25
3461	NYSE	MUFG	Mon, Jan 5, 2015	5.42	5.42	5.34	5.37
3460	NYSE	MUFG	Fri, Jan 2, 2015	5.56	5.56	5.47	5.51
3459	NYSE	MUFG	Wed, Dec 31, 2014	5.55	5.55	5.51	5.53
3458	NYSE	MUFG	Tue, Dec 30, 2014	5.52	5.54	5.50	5.53
3457	NYSE	MUFG	Mon, Dec 29, 2014	5.54	5.56	5.53	5.55
3456	NYSE	MUFG	Fri, Dec 26, 2014	5.63	5.66	5.62	5.65
3455	NYSE	MUFG	Wed, Dec 24, 2014	5.62	5.64	5.60	5.62
3454	NYSE	MUFG	Tue, Dec 23, 2014	5.64	5.65	5.62	5.63
3453	NYSE	MUFG	Mon, Dec 22, 2014	5.60	5.63	5.60	5.63
3452	NYSE	MUFG	Fri, Dec 19, 2014	5.66	5.71	5.61	5.70
3451	NYSE	MUFG	Thu, Dec 18, 2014	5.53	5.57	5.52	5.56
3450	NYSE	MUFG	Wed, Dec 17, 2014	5.48	5.58	5.48	5.54
3449	NYSE	MUFG	Tue, Dec 16, 2014	5.50	5.56	5.46	5.48
3448	NYSE	MUFG	Mon, Dec 15, 2014	5.57	5.58	5.45	5.48
3447	NYSE	MUFG	Fri, Dec 12, 2014	5.60	5.62	5.56	5.57
3446	NYSE	MUFG	Thu, Dec 11, 2014	5.66	5.70	5.62	5.62
3445	NYSE	MUFG	Wed, Dec 10, 2014	5.69	5.71	5.61	5.63
3444	NYSE	MUFG	Tue, Dec 9, 2014	5.70	5.73	5.68	5.73
3443	NYSE	MUFG	Mon, Dec 8, 2014	5.69	5.70	5.63	5.66
3442	NYSE	MUFG	Fri, Dec 5, 2014	5.75	5.77	5.73	5.76
3441	NYSE	MUFG	Thu, Dec 4, 2014	5.73	5.73	5.69	5.71
3440	NYSE	MUFG	Wed, Dec 3, 2014	5.75	5.77	5.74	5.77
3439	NYSE	MUFG	Tue, Dec 2, 2014	5.76	5.79	5.75	5.76
3438	NYSE	MUFG	Mon, Dec 1, 2014	5.77	5.79	5.74	5.78
3437	NYSE	MUFG	Fri, Nov 28, 2014	5.76	5.77	5.74	5.76
3436	NYSE	MUFG	Wed, Nov 26, 2014	5.74	5.75	5.72	5.72
3435	NYSE	MUFG	Tue, Nov 25, 2014	5.75	5.77	5.74	5.77
3434	NYSE	MUFG	Mon, Nov 24, 2014	5.74	5.76	5.71	5.72
3433	NYSE	MUFG	Fri, Nov 21, 2014	5.74	5.76	5.71	5.74
3432	NYSE	MUFG	Thu, Nov 20, 2014	5.64	5.65	5.62	5.63
3431	NYSE	MUFG	Wed, Nov 19, 2014	5.72	5.73	5.70	5.72
3430	NYSE	MUFG	Tue, Nov 18, 2014	5.74	5.77	5.71	5.75
3429	NYSE	MUFG	Mon, Nov 17, 2014	5.70	5.72	5.68	5.70
3428	NYSE	MUFG	Fri, Nov 14, 2014	5.70	5.84	5.67	5.81
3427	NYSE	MUFG	Thu, Nov 13, 2014	5.57	5.59	5.54	5.59
3426	NYSE	MUFG	Wed, Nov 12, 2014	5.49	5.52	5.48	5.51
3425	NYSE	MUFG	Tue, Nov 11, 2014	5.53	5.57	5.51	5.55
3424	NYSE	MUFG	Mon, Nov 10, 2014	5.51	5.55	5.50	5.53
3423	NYSE	MUFG	Fri, Nov 7, 2014	5.45	5.47	5.42	5.46
3422	NYSE	MUFG	Thu, Nov 6, 2014	5.46	5.48	5.45	5.46
3421	NYSE	MUFG	Wed, Nov 5, 2014	5.58	5.60	5.56	5.58
3420	NYSE	MUFG	Tue, Nov 4, 2014	5.58	5.61	5.56	5.60
3419	NYSE	MUFG	Mon, Nov 3, 2014	5.88	5.92	5.85	5.90
3418	NYSE	MUFG	Fri, Oct 31, 2014	5.79	5.92	5.79	5.88
3417	NYSE	MUFG	Thu, Oct 30, 2014	5.53	5.61	5.52	5.58
3416	NYSE	MUFG	Wed, Oct 29, 2014	5.53	5.56	5.48	5.52
3415	NYSE	MUFG	Tue, Oct 28, 2014	5.46	5.50	5.46	5.47
3414	NYSE	MUFG	Mon, Oct 27, 2014	5.41	5.44	5.38	5.41
3413	NYSE	MUFG	Fri, Oct 24, 2014	5.39	5.45	5.38	5.43
3412	NYSE	MUFG	Thu, Oct 23, 2014	5.38	5.43	5.38	5.41
3411	NYSE	MUFG	Wed, Oct 22, 2014	5.38	5.40	5.33	5.34
3410	NYSE	MUFG	Tue, Oct 21, 2014	5.34	5.37	5.32	5.37
3409	NYSE	MUFG	Mon, Oct 20, 2014	5.28	5.36	5.28	5.34
3408	NYSE	MUFG	Fri, Oct 17, 2014	5.21	5.26	5.20	5.25
3407	NYSE	MUFG	Thu, Oct 16, 2014	5.16	5.25	5.13	5.23
3406	NYSE	MUFG	Wed, Oct 15, 2014	5.29	5.32	5.22	5.30
3405	NYSE	MUFG	Tue, Oct 14, 2014	5.35	5.37	5.31	5.34
3404	NYSE	MUFG	Mon, Oct 13, 2014	5.38	5.39	5.30	5.32
3403	NYSE	MUFG	Fri, Oct 10, 2014	5.42	5.43	5.33	5.34
3402	NYSE	MUFG	Thu, Oct 9, 2014	5.52	5.54	5.45	5.47
3401	NYSE	MUFG	Wed, Oct 8, 2014	5.52	5.61	5.50	5.61
3400	NYSE	MUFG	Tue, Oct 7, 2014	5.55	5.56	5.52	5.53
3399	NYSE	MUFG	Mon, Oct 6, 2014	5.56	5.57	5.52	5.54
3398	NYSE	MUFG	Fri, Oct 3, 2014	5.51	5.53	5.50	5.52
3397	NYSE	MUFG	Thu, Oct 2, 2014	5.47	5.47	5.39	5.47
3396	NYSE	MUFG	Wed, Oct 1, 2014	5.61	5.61	5.54	5.56
3395	NYSE	MUFG	Tue, Sep 30, 2014	5.62	5.62	5.58	5.61
3394	NYSE	MUFG	Mon, Sep 29, 2014	5.64	5.65	5.60	5.62
3393	NYSE	MUFG	Fri, Sep 26, 2014	5.72	5.73	5.69	5.72
3392	NYSE	MUFG	Thu, Sep 25, 2014	5.79	5.80	5.70	5.73
3391	NYSE	MUFG	Wed, Sep 24, 2014	5.79	5.82	5.76	5.80
3390	NYSE	MUFG	Tue, Sep 23, 2014	5.79	5.80	5.75	5.77
3389	NYSE	MUFG	Mon, Sep 22, 2014	5.84	5.85	5.77	5.79
3388	NYSE	MUFG	Fri, Sep 19, 2014	5.77	5.80	5.75	5.75
3387	NYSE	MUFG	Thu, Sep 18, 2014	5.73	5.78	5.72	5.77
3386	NYSE	MUFG	Wed, Sep 17, 2014	5.70	5.71	5.65	5.67
3385	NYSE	MUFG	Tue, Sep 16, 2014	5.74	5.76	5.72	5.74
3384	NYSE	MUFG	Mon, Sep 15, 2014	5.81	5.81	5.77	5.80
3383	NYSE	MUFG	Fri, Sep 12, 2014	5.77	5.82	5.77	5.80
3382	NYSE	MUFG	Thu, Sep 11, 2014	5.75	5.80	5.74	5.79
3381	NYSE	MUFG	Wed, Sep 10, 2014	5.71	5.74	5.69	5.73
3380	NYSE	MUFG	Tue, Sep 9, 2014	5.70	5.70	5.63	5.64
3379	NYSE	MUFG	Mon, Sep 8, 2014	5.79	5.79	5.75	5.77
3378	NYSE	MUFG	Fri, Sep 5, 2014	5.75	5.77	5.73	5.77
3377	NYSE	MUFG	Thu, Sep 4, 2014	5.85	5.85	5.79	5.81
3376	NYSE	MUFG	Wed, Sep 3, 2014	5.87	5.89	5.84	5.86
3375	NYSE	MUFG	Tue, Sep 2, 2014	5.82	5.86	5.80	5.83
3374	NYSE	MUFG	Fri, Aug 29, 2014	5.74	5.77	5.73	5.77
3373	NYSE	MUFG	Thu, Aug 28, 2014	5.71	5.72	5.70	5.71
3372	NYSE	MUFG	Wed, Aug 27, 2014	5.76	5.76	5.72	5.73
3371	NYSE	MUFG	Tue, Aug 26, 2014	5.76	5.76	5.75	5.75
3370	NYSE	MUFG	Mon, Aug 25, 2014	5.81	5.82	5.80	5.81
3369	NYSE	MUFG	Fri, Aug 22, 2014	5.80	5.82	5.79	5.80
3368	NYSE	MUFG	Thu, Aug 21, 2014	5.77	5.82	5.77	5.81
3367	NYSE	MUFG	Wed, Aug 20, 2014	5.72	5.72	5.69	5.71
3366	NYSE	MUFG	Tue, Aug 19, 2014	5.75	5.78	5.74	5.77
3365	NYSE	MUFG	Mon, Aug 18, 2014	5.76	5.79	5.75	5.78
3364	NYSE	MUFG	Fri, Aug 15, 2014	5.74	5.77	5.70	5.72
3363	NYSE	MUFG	Thu, Aug 14, 2014	5.79	5.80	5.74	5.75
3362	NYSE	MUFG	Wed, Aug 13, 2014	5.80	5.83	5.79	5.80
3361	NYSE	MUFG	Tue, Aug 12, 2014	5.73	5.78	5.72	5.72
3360	NYSE	MUFG	Mon, Aug 11, 2014	5.71	5.74	5.71	5.72
3359	NYSE	MUFG	Fri, Aug 8, 2014	5.65	5.69	5.64	5.69
3358	NYSE	MUFG	Thu, Aug 7, 2014	5.79	5.79	5.70	5.72
3357	NYSE	MUFG	Wed, Aug 6, 2014	5.72	5.74	5.69	5.73
3356	NYSE	MUFG	Tue, Aug 5, 2014	5.89	5.89	5.79	5.80
3355	NYSE	MUFG	Mon, Aug 4, 2014	5.89	5.91	5.85	5.91
3354	NYSE	MUFG	Fri, Aug 1, 2014	5.98	6.03	5.96	5.98
3353	NYSE	MUFG	Thu, Jul 31, 2014	5.96	5.99	5.90	5.90
3352	NYSE	MUFG	Wed, Jul 30, 2014	5.93	5.98	5.93	5.97
3351	NYSE	MUFG	Tue, Jul 29, 2014	5.96	5.96	5.89	5.89
3350	NYSE	MUFG	Mon, Jul 28, 2014	5.92	5.97	5.92	5.97
3349	NYSE	MUFG	Fri, Jul 25, 2014	5.87	5.88	5.84	5.85
3348	NYSE	MUFG	Thu, Jul 24, 2014	5.88	5.89	5.86	5.86
3347	NYSE	MUFG	Wed, Jul 23, 2014	5.88	5.89	5.86	5.87
3346	NYSE	MUFG	Tue, Jul 22, 2014	5.89	5.90	5.85	5.89
3345	NYSE	MUFG	Mon, Jul 21, 2014	5.90	5.93	5.89	5.92
3344	NYSE	MUFG	Fri, Jul 18, 2014	5.91	5.95	5.91	5.95
3343	NYSE	MUFG	Thu, Jul 17, 2014	5.95	5.96	5.88	5.91
3342	NYSE	MUFG	Wed, Jul 16, 2014	5.97	5.98	5.96	5.98
3341	NYSE	MUFG	Tue, Jul 15, 2014	5.97	5.99	5.95	5.98
3340	NYSE	MUFG	Mon, Jul 14, 2014	5.95	5.95	5.92	5.94
3339	NYSE	MUFG	Fri, Jul 11, 2014	5.91	5.92	5.88	5.90
3338	NYSE	MUFG	Thu, Jul 10, 2014	5.91	5.93	5.90	5.91
3337	NYSE	MUFG	Wed, Jul 9, 2014	6.08	6.08	6.04	6.04
3336	NYSE	MUFG	Tue, Jul 8, 2014	6.13	6.14	6.08	6.10
3335	NYSE	MUFG	Mon, Jul 7, 2014	6.14	6.15	6.08	6.10
3334	NYSE	MUFG	Thu, Jul 3, 2014	6.18	6.24	6.17	6.23
3333	NYSE	MUFG	Wed, Jul 2, 2014	6.24	6.31	6.24	6.28
3332	NYSE	MUFG	Tue, Jul 1, 2014	6.18	6.26	6.18	6.26
3331	NYSE	MUFG	Mon, Jun 30, 2014	6.10	6.15	6.10	6.15
3330	NYSE	MUFG	Fri, Jun 27, 2014	6.08	6.09	6.06	6.08
3329	NYSE	MUFG	Thu, Jun 26, 2014	6.11	6.12	6.09	6.09
3328	NYSE	MUFG	Wed, Jun 25, 2014	6.09	6.14	6.08	6.14
3327	NYSE	MUFG	Tue, Jun 24, 2014	6.16	6.18	6.13	6.13
3326	NYSE	MUFG	Mon, Jun 23, 2014	6.18	6.23	6.15	6.21
3325	NYSE	MUFG	Fri, Jun 20, 2014	6.25	6.27	6.21	6.27
3324	NYSE	MUFG	Thu, Jun 19, 2014	6.20	6.24	6.19	6.23
3323	NYSE	MUFG	Wed, Jun 18, 2014	6.05	6.11	6.04	6.10
3322	NYSE	MUFG	Tue, Jun 17, 2014	5.96	6.00	5.95	6.00
3321	NYSE	MUFG	Mon, Jun 16, 2014	6.04	6.06	6.01	6.02
3320	NYSE	MUFG	Fri, Jun 13, 2014	6.04	6.05	6.03	6.03
3319	NYSE	MUFG	Thu, Jun 12, 2014	6.07	6.08	6.01	6.03
3318	NYSE	MUFG	Wed, Jun 11, 2014	5.95	5.97	5.93	5.94
3317	NYSE	MUFG	Tue, Jun 10, 2014	5.89	5.92	5.87	5.89
3316	NYSE	MUFG	Mon, Jun 9, 2014	5.88	5.97	5.86	5.93
3315	NYSE	MUFG	Fri, Jun 6, 2014	5.84	5.89	5.82	5.88
3314	NYSE	MUFG	Thu, Jun 5, 2014	5.80	5.83	5.77	5.82
3313	NYSE	MUFG	Wed, Jun 4, 2014	5.79	5.82	5.77	5.82
3312	NYSE	MUFG	Tue, Jun 3, 2014	5.76	5.80	5.76	5.80
3311	NYSE	MUFG	Mon, Jun 2, 2014	5.71	5.74	5.69	5.73
3310	NYSE	MUFG	Fri, May 30, 2014	5.65	5.67	5.63	5.63
3309	NYSE	MUFG	Thu, May 29, 2014	5.68	5.69	5.63	5.66
3308	NYSE	MUFG	Wed, May 28, 2014	5.64	5.64	5.56	5.57
3307	NYSE	MUFG	Tue, May 27, 2014	5.66	5.66	5.60	5.65
3306	NYSE	MUFG	Fri, May 23, 2014	5.59	5.64	5.58	5.62
3305	NYSE	MUFG	Thu, May 22, 2014	5.47	5.53	5.46	5.51
3304	NYSE	MUFG	Wed, May 21, 2014	5.41	5.46	5.40	5.45
3303	NYSE	MUFG	Tue, May 20, 2014	5.38	5.39	5.33	5.35
3302	NYSE	MUFG	Mon, May 19, 2014	5.46	5.49	5.43	5.49
3301	NYSE	MUFG	Fri, May 16, 2014	5.53	5.54	5.51	5.54
3300	NYSE	MUFG	Thu, May 15, 2014	5.65	5.65	5.60	5.62
3299	NYSE	MUFG	Wed, May 14, 2014	5.67	5.73	5.66	5.68
3298	NYSE	MUFG	Tue, May 13, 2014	5.61	5.65	5.60	5.63
3297	NYSE	MUFG	Mon, May 12, 2014	5.50	5.56	5.50	5.56
3296	NYSE	MUFG	Fri, May 9, 2014	5.47	5.47	5.43	5.45
3295	NYSE	MUFG	Thu, May 8, 2014	5.44	5.46	5.41	5.43
3294	NYSE	MUFG	Wed, May 7, 2014	5.40	5.42	5.37	5.41
3293	NYSE	MUFG	Tue, May 6, 2014	5.48	5.49	5.46	5.48
3292	NYSE	MUFG	Mon, May 5, 2014	5.49	5.51	5.47	5.50
3291	NYSE	MUFG	Fri, May 2, 2014	5.52	5.54	5.48	5.51
3290	NYSE	MUFG	Thu, May 1, 2014	5.39	5.44	5.37	5.40
3289	NYSE	MUFG	Wed, Apr 30, 2014	5.31	5.35	5.29	5.35
3288	NYSE	MUFG	Tue, Apr 29, 2014	5.34	5.38	5.33	5.36
3287	NYSE	MUFG	Mon, Apr 28, 2014	5.33	5.33	5.28	5.33
3286	NYSE	MUFG	Fri, Apr 25, 2014	5.37	5.38	5.32	5.33
3285	NYSE	MUFG	Thu, Apr 24, 2014	5.43	5.45	5.37	5.39
3284	NYSE	MUFG	Wed, Apr 23, 2014	5.45	5.50	5.45	5.48
3283	NYSE	MUFG	Tue, Apr 22, 2014	5.38	5.40	5.35	5.40
3282	NYSE	MUFG	Mon, Apr 21, 2014	5.50	5.50	5.45	5.48
3281	NYSE	MUFG	Thu, Apr 17, 2014	5.55	5.56	5.52	5.56
3280	NYSE	MUFG	Wed, Apr 16, 2014	5.56	5.57	5.51	5.56
3279	NYSE	MUFG	Tue, Apr 15, 2014	5.38	5.40	5.32	5.40
3278	NYSE	MUFG	Mon, Apr 14, 2014	5.32	5.38	5.31	5.36
3277	NYSE	MUFG	Fri, Apr 11, 2014	5.25	5.27	5.21	5.22
3276	NYSE	MUFG	Thu, Apr 10, 2014	5.37	5.38	5.27	5.27
3275	NYSE	MUFG	Wed, Apr 9, 2014	5.35	5.42	5.34	5.41
3274	NYSE	MUFG	Tue, Apr 8, 2014	5.41	5.42	5.36	5.37
3273	NYSE	MUFG	Mon, Apr 7, 2014	5.52	5.52	5.46	5.47
3272	NYSE	MUFG	Fri, Apr 4, 2014	5.63	5.63	5.53	5.54
3271	NYSE	MUFG	Thu, Apr 3, 2014	5.59	5.62	5.55	5.58
3270	NYSE	MUFG	Wed, Apr 2, 2014	5.56	5.62	5.56	5.62
3269	NYSE	MUFG	Tue, Apr 1, 2014	5.51	5.53	5.49	5.51
3268	NYSE	MUFG	Mon, Mar 31, 2014	5.48	5.54	5.48	5.54
3267	NYSE	MUFG	Fri, Mar 28, 2014	5.41	5.47	5.40	5.42
3266	NYSE	MUFG	Thu, Mar 27, 2014	5.25	5.30	5.25	5.29
3265	NYSE	MUFG	Wed, Mar 26, 2014	5.31	5.35	5.25	5.25
3264	NYSE	MUFG	Tue, Mar 25, 2014	5.30	5.34	5.29	5.34
3263	NYSE	MUFG	Mon, Mar 24, 2014	5.26	5.28	5.19	5.26
3262	NYSE	MUFG	Fri, Mar 21, 2014	5.40	5.46	5.39	5.39
3261	NYSE	MUFG	Thu, Mar 20, 2014	5.37	5.42	5.34	5.41
3260	NYSE	MUFG	Wed, Mar 19, 2014	5.56	5.56	5.49	5.52
3259	NYSE	MUFG	Tue, Mar 18, 2014	5.52	5.56	5.51	5.55
3258	NYSE	MUFG	Mon, Mar 17, 2014	5.55	5.60	5.52	5.59
3257	NYSE	MUFG	Fri, Mar 14, 2014	5.51	5.55	5.50	5.53
3256	NYSE	MUFG	Thu, Mar 13, 2014	5.67	5.68	5.56	5.60
3255	NYSE	MUFG	Wed, Mar 12, 2014	5.70	5.70	5.65	5.68
3254	NYSE	MUFG	Tue, Mar 11, 2014	5.79	5.80	5.74	5.76
3253	NYSE	MUFG	Mon, Mar 10, 2014	5.81	5.84	5.79	5.81
3252	NYSE	MUFG	Fri, Mar 7, 2014	5.88	5.89	5.82	5.84
3251	NYSE	MUFG	Thu, Mar 6, 2014	5.89	5.96	5.89	5.93
3250	NYSE	MUFG	Wed, Mar 5, 2014	5.76	5.77	5.72	5.73
3249	NYSE	MUFG	Tue, Mar 4, 2014	5.80	5.85	5.79	5.84
3248	NYSE	MUFG	Mon, Mar 3, 2014	5.75	5.78	5.70	5.75
3247	NYSE	MUFG	Fri, Feb 28, 2014	5.81	5.87	5.77	5.82
3246	NYSE	MUFG	Thu, Feb 27, 2014	5.82	5.83	5.80	5.82
3245	NYSE	MUFG	Wed, Feb 26, 2014	5.92	5.92	5.87	5.87
3244	NYSE	MUFG	Tue, Feb 25, 2014	5.95	5.96	5.93	5.94
3243	NYSE	MUFG	Mon, Feb 24, 2014	5.91	5.95	5.90	5.91
3242	NYSE	MUFG	Fri, Feb 21, 2014	5.96	5.98	5.90	5.91
3241	NYSE	MUFG	Thu, Feb 20, 2014	5.92	5.95	5.90	5.92
3240	NYSE	MUFG	Wed, Feb 19, 2014	6.09	6.11	6.02	6.03
3239	NYSE	MUFG	Tue, Feb 18, 2014	6.10	6.15	6.05	6.13
3238	NYSE	MUFG	Fri, Feb 14, 2014	5.80	5.85	5.78	5.84
3237	NYSE	MUFG	Thu, Feb 13, 2014	5.86	5.93	5.86	5.93
3236	NYSE	MUFG	Wed, Feb 12, 2014	5.98	6.00	5.95	5.99
3235	NYSE	MUFG	Tue, Feb 11, 2014	5.93	6.01	5.92	6.00
3234	NYSE	MUFG	Mon, Feb 10, 2014	5.95	5.95	5.87	5.90
3233	NYSE	MUFG	Fri, Feb 7, 2014	5.92	5.99	5.91	5.96
3232	NYSE	MUFG	Thu, Feb 6, 2014	5.82	5.89	5.81	5.87
3231	NYSE	MUFG	Wed, Feb 5, 2014	5.86	5.90	5.82	5.90
3230	NYSE	MUFG	Tue, Feb 4, 2014	5.86	5.91	5.78	5.90
3229	NYSE	MUFG	Mon, Feb 3, 2014	5.99	6.01	5.83	5.88
3228	NYSE	MUFG	Fri, Jan 31, 2014	6.03	6.08	5.98	6.04
3227	NYSE	MUFG	Thu, Jan 30, 2014	6.17	6.20	6.13	6.17
3226	NYSE	MUFG	Wed, Jan 29, 2014	6.24	6.26	6.19	6.22
3225	NYSE	MUFG	Tue, Jan 28, 2014	6.17	6.24	6.16	6.23
3224	NYSE	MUFG	Mon, Jan 27, 2014	6.23	6.24	6.13	6.18
3223	NYSE	MUFG	Fri, Jan 24, 2014	6.32	6.33	6.29	6.31
3222	NYSE	MUFG	Thu, Jan 23, 2014	6.43	6.44	6.34	6.37
3221	NYSE	MUFG	Wed, Jan 22, 2014	6.50	6.50	6.46	6.50
3220	NYSE	MUFG	Tue, Jan 21, 2014	6.47	6.47	6.40	6.43
3219	NYSE	MUFG	Fri, Jan 17, 2014	6.51	6.53	6.47	6.48
3218	NYSE	MUFG	Thu, Jan 16, 2014	6.46	6.47	6.40	6.46
3217	NYSE	MUFG	Wed, Jan 15, 2014	6.49	6.53	6.47	6.50
3216	NYSE	MUFG	Tue, Jan 14, 2014	6.47	6.52	6.45	6.50
3215	NYSE	MUFG	Mon, Jan 13, 2014	6.52	6.53	6.48	6.48
3214	NYSE	MUFG	Fri, Jan 10, 2014	6.57	6.57	6.51	6.55
3213	NYSE	MUFG	Thu, Jan 9, 2014	6.53	6.54	6.46	6.47
3212	NYSE	MUFG	Wed, Jan 8, 2014	6.57	6.61	6.54	6.57
3211	NYSE	MUFG	Tue, Jan 7, 2014	6.55	6.56	6.50	6.53
3210	NYSE	MUFG	Mon, Jan 6, 2014	6.62	6.62	6.52	6.55
3209	NYSE	MUFG	Fri, Jan 3, 2014	6.59	6.59	6.52	6.56
3208	NYSE	MUFG	Thu, Jan 2, 2014	6.62	6.64	6.53	6.57
3207	NYSE	MUFG	Tue, Dec 31, 2013	6.66	6.69	6.63	6.68
3206	NYSE	MUFG	Mon, Dec 30, 2013	6.66	6.69	6.64	6.67
3205	NYSE	MUFG	Fri, Dec 27, 2013	6.50	6.54	6.47	6.51
3204	NYSE	MUFG	Thu, Dec 26, 2013	6.38	6.48	6.34	6.45
3203	NYSE	MUFG	Tue, Dec 24, 2013	6.27	6.31	6.27	6.28
3202	NYSE	MUFG	Mon, Dec 23, 2013	6.33	6.37	6.33	6.35
3201	NYSE	MUFG	Fri, Dec 20, 2013	6.31	6.33	6.27	6.33
3200	NYSE	MUFG	Thu, Dec 19, 2013	6.31	6.35	6.28	6.30
3199	NYSE	MUFG	Wed, Dec 18, 2013	6.23	6.41	6.23	6.37
3198	NYSE	MUFG	Tue, Dec 17, 2013	6.17	6.18	6.13	6.15
3197	NYSE	MUFG	Mon, Dec 16, 2013	6.14	6.22	6.14	6.19
3196	NYSE	MUFG	Fri, Dec 13, 2013	6.17	6.20	6.13	6.16
3195	NYSE	MUFG	Thu, Dec 12, 2013	6.25	6.32	6.25	6.28
3194	NYSE	MUFG	Wed, Dec 11, 2013	6.29	6.29	6.22	6.25
3193	NYSE	MUFG	Tue, Dec 10, 2013	6.26	6.33	6.19	6.30
3192	NYSE	MUFG	Mon, Dec 9, 2013	6.35	6.35	6.31	6.34
3191	NYSE	MUFG	Fri, Dec 6, 2013	6.34	6.39	6.33	6.36
3190	NYSE	MUFG	Thu, Dec 5, 2013	6.30	6.33	6.27	6.30
3189	NYSE	MUFG	Wed, Dec 4, 2013	6.31	6.38	6.28	6.32
3188	NYSE	MUFG	Tue, Dec 3, 2013	6.42	6.43	6.35	6.41
3187	NYSE	MUFG	Mon, Dec 2, 2013	6.50	6.54	6.44	6.45
3186	NYSE	MUFG	Fri, Nov 29, 2013	6.48	6.56	6.47	6.49
3185	NYSE	MUFG	Wed, Nov 27, 2013	6.48	6.51	6.46	6.49
3184	NYSE	MUFG	Tue, Nov 26, 2013	6.51	6.57	6.51	6.55
3183	NYSE	MUFG	Mon, Nov 25, 2013	6.51	6.53	6.48	6.49
3182	NYSE	MUFG	Fri, Nov 22, 2013	6.53	6.58	6.51	6.56
3181	NYSE	MUFG	Thu, Nov 21, 2013	6.58	6.67	6.58	6.66
3180	NYSE	MUFG	Wed, Nov 20, 2013	6.58	6.62	6.53	6.58
3179	NYSE	MUFG	Tue, Nov 19, 2013	6.61	6.65	6.59	6.61
3178	NYSE	MUFG	Mon, Nov 18, 2013	6.65	6.74	6.65	6.68
3177	NYSE	MUFG	Fri, Nov 15, 2013	6.61	6.66	6.60	6.66
3176	NYSE	MUFG	Thu, Nov 14, 2013	6.51	6.64	6.43	6.49
3175	NYSE	MUFG	Wed, Nov 13, 2013	6.39	6.54	6.38	6.53
3174	NYSE	MUFG	Tue, Nov 12, 2013	6.28	6.33	6.28	6.33
3173	NYSE	MUFG	Mon, Nov 11, 2013	6.23	6.25	6.22	6.24
3172	NYSE	MUFG	Fri, Nov 8, 2013	6.20	6.26	6.18	6.24
3171	NYSE	MUFG	Thu, Nov 7, 2013	6.28	6.29	6.21	6.21
3170	NYSE	MUFG	Wed, Nov 6, 2013	6.29	6.34	6.29	6.32
3169	NYSE	MUFG	Tue, Nov 5, 2013	6.24	6.26	6.21	6.25
3168	NYSE	MUFG	Mon, Nov 4, 2013	6.36	6.37	6.31	6.36
3167	NYSE	MUFG	Fri, Nov 1, 2013	6.32	6.36	6.30	6.36
3166	NYSE	MUFG	Thu, Oct 31, 2013	6.40	6.44	6.36	6.40
3165	NYSE	MUFG	Wed, Oct 30, 2013	6.43	6.46	6.40	6.43
3164	NYSE	MUFG	Tue, Oct 29, 2013	6.41	6.45	6.39	6.45
3163	NYSE	MUFG	Mon, Oct 28, 2013	6.41	6.45	6.39	6.40
3162	NYSE	MUFG	Fri, Oct 25, 2013	6.36	6.42	6.36	6.38
3161	NYSE	MUFG	Thu, Oct 24, 2013	6.42	6.47	6.40	6.44
3160	NYSE	MUFG	Wed, Oct 23, 2013	6.44	6.45	6.37	6.42
3159	NYSE	MUFG	Tue, Oct 22, 2013	6.57	6.58	6.54	6.56
3158	NYSE	MUFG	Mon, Oct 21, 2013	6.50	6.53	6.49	6.51
3157	NYSE	MUFG	Fri, Oct 18, 2013	6.57	6.61	6.56	6.59
3156	NYSE	MUFG	Thu, Oct 17, 2013	6.52	6.59	6.50	6.59
3155	NYSE	MUFG	Wed, Oct 16, 2013	6.42	6.49	6.40	6.49
3154	NYSE	MUFG	Tue, Oct 15, 2013	6.44	6.46	6.40	6.43
3153	NYSE	MUFG	Mon, Oct 14, 2013	6.45	6.55	6.43	6.53
3152	NYSE	MUFG	Fri, Oct 11, 2013	6.45	6.51	6.45	6.50
3151	NYSE	MUFG	Thu, Oct 10, 2013	6.39	6.43	6.36	6.42
3150	NYSE	MUFG	Wed, Oct 9, 2013	6.35	6.42	6.33	6.41
3149	NYSE	MUFG	Tue, Oct 8, 2013	6.25	6.28	6.20	6.23
3148	NYSE	MUFG	Mon, Oct 7, 2013	6.23	6.26	6.21	6.25
3147	NYSE	MUFG	Fri, Oct 4, 2013	6.26	6.34	6.26	6.33
3146	NYSE	MUFG	Thu, Oct 3, 2013	6.32	6.33	6.27	6.30
3145	NYSE	MUFG	Wed, Oct 2, 2013	6.30	6.35	6.26	6.35
3144	NYSE	MUFG	Tue, Oct 1, 2013	6.36	6.39	6.34	6.37
3143	NYSE	MUFG	Mon, Sep 30, 2013	6.39	6.43	6.35	6.41
3142	NYSE	MUFG	Fri, Sep 27, 2013	6.50	6.55	6.49	6.52
3141	NYSE	MUFG	Thu, Sep 26, 2013	6.56	6.62	6.56	6.61
3140	NYSE	MUFG	Wed, Sep 25, 2013	6.57	6.57	6.50	6.52
3139	NYSE	MUFG	Tue, Sep 24, 2013	6.58	6.61	6.54	6.58
3138	NYSE	MUFG	Mon, Sep 23, 2013	6.55	6.57	6.51	6.56
3137	NYSE	MUFG	Fri, Sep 20, 2013	6.62	6.62	6.54	6.56
3136	NYSE	MUFG	Thu, Sep 19, 2013	6.61	6.65	6.59	6.63
3135	NYSE	MUFG	Wed, Sep 18, 2013	6.47	6.69	6.46	6.67
3134	NYSE	MUFG	Tue, Sep 17, 2013	6.38	6.43	6.37	6.43
3133	NYSE	MUFG	Mon, Sep 16, 2013	6.42	6.46	6.39	6.42
3132	NYSE	MUFG	Fri, Sep 13, 2013	6.34	6.37	6.32	6.32
3131	NYSE	MUFG	Thu, Sep 12, 2013	6.34	6.38	6.31	6.36
3130	NYSE	MUFG	Wed, Sep 11, 2013	6.35	6.37	6.30	6.35
3129	NYSE	MUFG	Tue, Sep 10, 2013	6.41	6.44	6.40	6.43
3128	NYSE	MUFG	Mon, Sep 9, 2013	6.25	6.34	6.24	6.34
3127	NYSE	MUFG	Fri, Sep 6, 2013	6.18	6.25	6.14	6.21
3126	NYSE	MUFG	Thu, Sep 5, 2013	6.16	6.24	6.16	6.22
3125	NYSE	MUFG	Wed, Sep 4, 2013	6.17	6.28	6.17	6.27
3124	NYSE	MUFG	Tue, Sep 3, 2013	6.07	6.11	6.05	6.09
3123	NYSE	MUFG	Fri, Aug 30, 2013	5.88	5.88	5.82	5.83
3122	NYSE	MUFG	Thu, Aug 29, 2013	5.94	5.99	5.94	5.95
3121	NYSE	MUFG	Wed, Aug 28, 2013	5.97	6.03	5.95	5.99
3120	NYSE	MUFG	Tue, Aug 27, 2013	6.03	6.05	5.99	6.01
3119	NYSE	MUFG	Mon, Aug 26, 2013	6.07	6.10	6.04	6.06
3118	NYSE	MUFG	Fri, Aug 23, 2013	6.12	6.17	6.10	6.15
3117	NYSE	MUFG	Thu, Aug 22, 2013	6.05	6.08	6.04	6.06
3116	NYSE	MUFG	Wed, Aug 21, 2013	6.01	6.01	5.91	5.93
3115	NYSE	MUFG	Tue, Aug 20, 2013	6.02	6.09	6.01	6.07
3114	NYSE	MUFG	Mon, Aug 19, 2013	6.11	6.13	6.03	6.06
3113	NYSE	MUFG	Fri, Aug 16, 2013	6.11	6.15	6.09	6.14
3112	NYSE	MUFG	Thu, Aug 15, 2013	6.13	6.18	6.11	6.12
3111	NYSE	MUFG	Wed, Aug 14, 2013	6.17	6.21	6.16	6.18
3110	NYSE	MUFG	Tue, Aug 13, 2013	6.24	6.28	6.18	6.27
3109	NYSE	MUFG	Mon, Aug 12, 2013	6.24	6.28	6.22	6.24
3108	NYSE	MUFG	Fri, Aug 9, 2013	6.28	6.34	6.27	6.30
3107	NYSE	MUFG	Thu, Aug 8, 2013	6.29	6.32	6.23	6.28
3106	NYSE	MUFG	Wed, Aug 7, 2013	6.32	6.36	6.28	6.29
3105	NYSE	MUFG	Tue, Aug 6, 2013	6.43	6.44	6.39	6.41
3104	NYSE	MUFG	Mon, Aug 5, 2013	6.39	6.47	6.38	6.47
3103	NYSE	MUFG	Fri, Aug 2, 2013	6.39	6.43	6.36	6.42
3102	NYSE	MUFG	Thu, Aug 1, 2013	6.36	6.40	6.33	6.35
3101	NYSE	MUFG	Wed, Jul 31, 2013	6.17	6.29	6.16	6.25
3100	NYSE	MUFG	Tue, Jul 30, 2013	6.15	6.22	6.14	6.17
3099	NYSE	MUFG	Mon, Jul 29, 2013	6.14	6.18	6.11	6.12
3098	NYSE	MUFG	Fri, Jul 26, 2013	6.34	6.35	6.28	6.32
3097	NYSE	MUFG	Thu, Jul 25, 2013	6.55	6.59	6.48	6.57
3096	NYSE	MUFG	Wed, Jul 24, 2013	6.71	6.72	6.61	6.65
3095	NYSE	MUFG	Tue, Jul 23, 2013	6.77	6.78	6.72	6.74
3094	NYSE	MUFG	Mon, Jul 22, 2013	6.73	6.79	6.69	6.78
3093	NYSE	MUFG	Fri, Jul 19, 2013	6.72	6.81	6.71	6.81
3092	NYSE	MUFG	Thu, Jul 18, 2013	6.70	6.75	6.69	6.73
3091	NYSE	MUFG	Wed, Jul 17, 2013	6.67	6.68	6.63	6.67
3090	NYSE	MUFG	Tue, Jul 16, 2013	6.63	6.66	6.58	6.60
3089	NYSE	MUFG	Mon, Jul 15, 2013	6.57	6.69	6.57	6.67
3088	NYSE	MUFG	Fri, Jul 12, 2013	6.59	6.61	6.52	6.54
3087	NYSE	MUFG	Thu, Jul 11, 2013	6.57	6.63	6.55	6.61
3086	NYSE	MUFG	Wed, Jul 10, 2013	6.45	6.47	6.39	6.44
3085	NYSE	MUFG	Tue, Jul 9, 2013	6.47	6.48	6.43	6.45
3084	NYSE	MUFG	Mon, Jul 8, 2013	6.40	6.45	6.36	6.38
3083	NYSE	MUFG	Fri, Jul 5, 2013	6.45	6.46	6.37	6.44
3082	NYSE	MUFG	Wed, Jul 3, 2013	6.36	6.45	6.35	6.41
3081	NYSE	MUFG	Tue, Jul 2, 2013	6.37	6.38	6.23	6.32
3080	NYSE	MUFG	Mon, Jul 1, 2013	6.35	6.37	6.30	6.33
3079	NYSE	MUFG	Fri, Jun 28, 2013	6.17	6.26	6.13	6.21
3078	NYSE	MUFG	Thu, Jun 27, 2013	6.05	6.10	6.04	6.07
3077	NYSE	MUFG	Wed, Jun 26, 2013	6.00	6.01	5.93	5.96
3076	NYSE	MUFG	Tue, Jun 25, 2013	5.94	6.01	5.89	6.00
3075	NYSE	MUFG	Mon, Jun 24, 2013	5.84	5.89	5.77	5.83
3074	NYSE	MUFG	Fri, Jun 21, 2013	5.97	5.99	5.84	5.98
3073	NYSE	MUFG	Thu, Jun 20, 2013	5.98	5.99	5.84	5.85
3072	NYSE	MUFG	Wed, Jun 19, 2013	6.25	6.25	6.10	6.11
3071	NYSE	MUFG	Tue, Jun 18, 2013	6.16	6.19	6.13	6.15
3070	NYSE	MUFG	Mon, Jun 17, 2013	6.15	6.23	6.08	6.12
3069	NYSE	MUFG	Fri, Jun 14, 2013	6.05	6.06	5.95	5.95
3068	NYSE	MUFG	Thu, Jun 13, 2013	6.16	6.29	6.15	6.28
3067	NYSE	MUFG	Wed, Jun 12, 2013	6.25	6.25	6.08	6.13
3066	NYSE	MUFG	Tue, Jun 11, 2013	6.19	6.25	6.12	6.20
3065	NYSE	MUFG	Mon, Jun 10, 2013	6.19	6.20	6.02	6.10
3064	NYSE	MUFG	Fri, Jun 7, 2013	5.89	6.03	5.86	6.01
3063	NYSE	MUFG	Thu, Jun 6, 2013	5.74	5.80	5.67	5.80
3062	NYSE	MUFG	Wed, Jun 5, 2013	5.85	5.85	5.71	5.74
3061	NYSE	MUFG	Tue, Jun 4, 2013	6.06	6.14	5.97	5.99
3060	NYSE	MUFG	Mon, Jun 3, 2013	5.66	5.69	5.52	5.68
3059	NYSE	MUFG	Fri, May 31, 2013	5.88	6.01	5.85	5.94
3058	NYSE	MUFG	Thu, May 30, 2013	5.94	6.11	5.94	6.01
3057	NYSE	MUFG	Wed, May 29, 2013	5.95	6.01	5.89	5.99
3056	NYSE	MUFG	Tue, May 28, 2013	6.07	6.17	6.03	6.05
3055	NYSE	MUFG	Fri, May 24, 2013	6.08	6.13	5.99	6.09
3054	NYSE	MUFG	Thu, May 23, 2013	6.19	6.32	6.01	6.32
3053	NYSE	MUFG	Wed, May 22, 2013	6.86	6.94	6.71	6.75
3052	NYSE	MUFG	Tue, May 21, 2013	6.79	6.81	6.73	6.74
3051	NYSE	MUFG	Mon, May 20, 2013	6.85	6.89	6.80	6.84
3050	NYSE	MUFG	Fri, May 17, 2013	6.85	6.94	6.83	6.90
3049	NYSE	MUFG	Thu, May 16, 2013	6.96	6.98	6.79	6.82
3048	NYSE	MUFG	Wed, May 15, 2013	7.16	7.31	7.15	7.28
3047	NYSE	MUFG	Tue, May 14, 2013	7.09	7.22	7.04	7.12
3046	NYSE	MUFG	Mon, May 13, 2013	7.14	7.24	7.13	7.20
3045	NYSE	MUFG	Fri, May 10, 2013	6.69	6.72	6.64	6.70
3044	NYSE	MUFG	Thu, May 9, 2013	6.69	6.74	6.64	6.67
3043	NYSE	MUFG	Wed, May 8, 2013	6.69	6.79	6.68	6.77
3042	NYSE	MUFG	Tue, May 7, 2013	6.79	6.84	6.77	6.80
3041	NYSE	MUFG	Mon, May 6, 2013	6.88	6.88	6.82	6.83
3040	NYSE	MUFG	Fri, May 3, 2013	6.84	6.93	6.82	6.89
3039	NYSE	MUFG	Thu, May 2, 2013	6.72	6.81	6.71	6.76
3038	NYSE	MUFG	Wed, May 1, 2013	6.73	6.74	6.67	6.70
3037	NYSE	MUFG	Tue, Apr 30, 2013	6.81	6.82	6.75	6.78
3036	NYSE	MUFG	Mon, Apr 29, 2013	6.76	6.85	6.76	6.81
3035	NYSE	MUFG	Fri, Apr 26, 2013	6.69	6.79	6.69	6.79
3034	NYSE	MUFG	Thu, Apr 25, 2013	6.65	6.75	6.65	6.70
3033	NYSE	MUFG	Wed, Apr 24, 2013	6.55	6.58	6.49	6.54
3032	NYSE	MUFG	Tue, Apr 23, 2013	6.55	6.64	6.55	6.62
3031	NYSE	MUFG	Mon, Apr 22, 2013	6.62	6.62	6.50	6.57
3030	NYSE	MUFG	Fri, Apr 19, 2013	6.59	6.68	6.57	6.65
3029	NYSE	MUFG	Thu, Apr 18, 2013	6.65	6.67	6.56	6.62
3028	NYSE	MUFG	Wed, Apr 17, 2013	6.70	6.72	6.59	6.65
3027	NYSE	MUFG	Tue, Apr 16, 2013	6.68	6.75	6.63	6.70
3026	NYSE	MUFG	Mon, Apr 15, 2013	6.70	6.76	6.65	6.66
3025	NYSE	MUFG	Fri, Apr 12, 2013	6.77	6.84	6.75	6.82
3024	NYSE	MUFG	Thu, Apr 11, 2013	6.75	6.88	6.72	6.84
3023	NYSE	MUFG	Wed, Apr 10, 2013	6.64	6.77	6.63	6.73
3022	NYSE	MUFG	Tue, Apr 9, 2013	6.37	6.46	6.32	6.41
3021	NYSE	MUFG	Mon, Apr 8, 2013	6.57	6.61	6.53	6.61
3020	NYSE	MUFG	Fri, Apr 5, 2013	6.33	6.56	6.28	6.56
3019	NYSE	MUFG	Thu, Apr 4, 2013	6.19	6.27	6.17	6.27
3018	NYSE	MUFG	Wed, Apr 3, 2013	5.89	5.90	5.78	5.80
3017	NYSE	MUFG	Tue, Apr 2, 2013	5.83	5.91	5.82	5.90
3016	NYSE	MUFG	Mon, Apr 1, 2013	5.88	5.88	5.59	5.63
3015	NYSE	MUFG	Thu, Mar 28, 2013	6.00	6.01	5.93	6.00
3014	NYSE	MUFG	Wed, Mar 27, 2013	5.92	5.96	5.89	5.96
3013	NYSE	MUFG	Tue, Mar 26, 2013	5.92	5.94	5.89	5.92
3012	NYSE	MUFG	Mon, Mar 25, 2013	6.04	6.05	5.91	5.95
3011	NYSE	MUFG	Fri, Mar 22, 2013	5.98	6.03	5.98	6.02
3010	NYSE	MUFG	Thu, Mar 21, 2013	6.06	6.07	5.96	5.98
3009	NYSE	MUFG	Wed, Mar 20, 2013	6.01	6.07	6.01	6.06
3008	NYSE	MUFG	Tue, Mar 19, 2013	5.97	6.00	5.93	6.00
3007	NYSE	MUFG	Mon, Mar 18, 2013	5.93	6.01	5.91	5.96
3006	NYSE	MUFG	Fri, Mar 15, 2013	6.01	6.02	5.97	6.01
3005	NYSE	MUFG	Thu, Mar 14, 2013	6.03	6.10	6.03	6.10
3004	NYSE	MUFG	Wed, Mar 13, 2013	5.96	6.06	5.95	6.05
3003	NYSE	MUFG	Tue, Mar 12, 2013	5.89	5.90	5.84	5.87
3002	NYSE	MUFG	Mon, Mar 11, 2013	5.88	5.98	5.87	5.97
3001	NYSE	MUFG	Fri, Mar 8, 2013	5.64	5.68	5.62	5.65
3000	NYSE	MUFG	Thu, Mar 7, 2013	5.71	5.73	5.64	5.65
2999	NYSE	MUFG	Wed, Mar 6, 2013	5.74	5.80	5.73	5.79
2998	NYSE	MUFG	Tue, Mar 5, 2013	5.68	5.73	5.68	5.73
2997	NYSE	MUFG	Mon, Mar 4, 2013	5.70	5.71	5.66	5.69
2996	NYSE	MUFG	Fri, Mar 1, 2013	5.61	5.66	5.58	5.64
2995	NYSE	MUFG	Thu, Feb 28, 2013	5.54	5.59	5.49	5.54
2994	NYSE	MUFG	Wed, Feb 27, 2013	5.52	5.57	5.48	5.55
2993	NYSE	MUFG	Tue, Feb 26, 2013	5.58	5.60	5.54	5.59
2992	NYSE	MUFG	Mon, Feb 25, 2013	5.58	5.62	5.48	5.51
2991	NYSE	MUFG	Fri, Feb 22, 2013	5.50	5.58	5.49	5.57
2990	NYSE	MUFG	Thu, Feb 21, 2013	5.55	5.56	5.45	5.49
2989	NYSE	MUFG	Wed, Feb 20, 2013	5.70	5.71	5.61	5.61
2988	NYSE	MUFG	Tue, Feb 19, 2013	5.66	5.72	5.66	5.70
2987	NYSE	MUFG	Fri, Feb 15, 2013	5.51	5.52	5.48	5.51
2986	NYSE	MUFG	Thu, Feb 14, 2013	5.57	5.59	5.55	5.57
2985	NYSE	MUFG	Wed, Feb 13, 2013	5.74	5.75	5.70	5.72
2984	NYSE	MUFG	Tue, Feb 12, 2013	5.79	5.83	5.76	5.81
2983	NYSE	MUFG	Mon, Feb 11, 2013	5.75	5.78	5.72	5.77
2982	NYSE	MUFG	Fri, Feb 8, 2013	5.68	5.70	5.66	5.69
2981	NYSE	MUFG	Thu, Feb 7, 2013	5.71	5.73	5.64	5.71
2980	NYSE	MUFG	Wed, Feb 6, 2013	5.60	5.65	5.58	5.65
2979	NYSE	MUFG	Tue, Feb 5, 2013	5.65	5.67	5.62	5.65
2978	NYSE	MUFG	Mon, Feb 4, 2013	5.65	5.67	5.60	5.62
2977	NYSE	MUFG	Fri, Feb 1, 2013	5.60	5.61	5.54	5.59
2976	NYSE	MUFG	Thu, Jan 31, 2013	5.66	5.72	5.65	5.66
2975	NYSE	MUFG	Wed, Jan 30, 2013	5.48	5.55	5.47	5.53
2974	NYSE	MUFG	Tue, Jan 29, 2013	5.45	5.48	5.44	5.47
2973	NYSE	MUFG	Mon, Jan 28, 2013	5.29	5.29	5.23	5.26
2972	NYSE	MUFG	Fri, Jan 25, 2013	5.35	5.36	5.28	5.31
2971	NYSE	MUFG	Thu, Jan 24, 2013	5.31	5.35	5.30	5.33
2970	NYSE	MUFG	Wed, Jan 23, 2013	5.21	5.24	5.20	5.23
2969	NYSE	MUFG	Tue, Jan 22, 2013	5.26	5.27	5.22	5.25
2968	NYSE	MUFG	Fri, Jan 18, 2013	5.40	5.41	5.37	5.41
2967	NYSE	MUFG	Thu, Jan 17, 2013	5.37	5.40	5.34	5.39
2966	NYSE	MUFG	Wed, Jan 16, 2013	5.30	5.36	5.29	5.35
2965	NYSE	MUFG	Tue, Jan 15, 2013	5.42	5.45	5.39	5.44
2964	NYSE	MUFG	Mon, Jan 14, 2013	5.47	5.49	5.43	5.45
2963	NYSE	MUFG	Fri, Jan 11, 2013	5.40	5.44	5.38	5.42
2962	NYSE	MUFG	Thu, Jan 10, 2013	5.39	5.44	5.37	5.43
2961	NYSE	MUFG	Wed, Jan 9, 2013	5.33	5.36	5.31	5.36
2960	NYSE	MUFG	Tue, Jan 8, 2013	5.28	5.30	5.19	5.22
2959	NYSE	MUFG	Mon, Jan 7, 2013	5.40	5.43	5.36	5.42
2958	NYSE	MUFG	Fri, Jan 4, 2013	5.49	5.53	5.48	5.50
2957	NYSE	MUFG	Thu, Jan 3, 2013	5.53	5.54	5.46	5.47
2956	NYSE	MUFG	Wed, Jan 2, 2013	5.51	5.57	5.50	5.56
2955	NYSE	MUFG	Mon, Dec 31, 2012	5.30	5.42	5.29	5.42
2954	NYSE	MUFG	Fri, Dec 28, 2012	5.28	5.32	5.28	5.29
2953	NYSE	MUFG	Thu, Dec 27, 2012	5.27	5.30	5.22	5.28
2952	NYSE	MUFG	Wed, Dec 26, 2012	5.27	5.32	5.27	5.29
2951	NYSE	MUFG	Mon, Dec 24, 2012	5.23	5.28	5.22	5.28
2950	NYSE	MUFG	Fri, Dec 21, 2012	5.17	5.28	5.17	5.28
2949	NYSE	MUFG	Thu, Dec 20, 2012	5.21	5.26	5.19	5.26
2948	NYSE	MUFG	Wed, Dec 19, 2012	5.11	5.15	5.10	5.13
2947	NYSE	MUFG	Tue, Dec 18, 2012	4.86	4.93	4.85	4.93
2946	NYSE	MUFG	Mon, Dec 17, 2012	4.67	4.73	4.66	4.71
2945	NYSE	MUFG	Fri, Dec 14, 2012	4.60	4.62	4.59	4.62
2944	NYSE	MUFG	Thu, Dec 13, 2012	4.55	4.57	4.53	4.55
2943	NYSE	MUFG	Wed, Dec 12, 2012	4.56	4.61	4.54	4.55
2942	NYSE	MUFG	Tue, Dec 11, 2012	4.56	4.60	4.55	4.55
2941	NYSE	MUFG	Mon, Dec 10, 2012	4.59	4.61	4.57	4.59
2940	NYSE	MUFG	Fri, Dec 7, 2012	4.61	4.67	4.60	4.65
2939	NYSE	MUFG	Thu, Dec 6, 2012	4.56	4.57	4.54	4.56
2938	NYSE	MUFG	Wed, Dec 5, 2012	4.53	4.57	4.52	4.54
2937	NYSE	MUFG	Tue, Dec 4, 2012	4.54	4.56	4.52	4.52
2936	NYSE	MUFG	Mon, Dec 3, 2012	4.59	4.61	4.55	4.56
2935	NYSE	MUFG	Fri, Nov 30, 2012	4.57	4.61	4.56	4.61
2934	NYSE	MUFG	Thu, Nov 29, 2012	4.58	4.62	4.57	4.61
2933	NYSE	MUFG	Wed, Nov 28, 2012	4.50	4.55	4.48	4.54
2932	NYSE	MUFG	Tue, Nov 27, 2012	4.58	4.61	4.53	4.53
2931	NYSE	MUFG	Mon, Nov 26, 2012	4.57	4.61	4.56	4.59
2930	NYSE	MUFG	Fri, Nov 23, 2012	4.57	4.63	4.56	4.62
2929	NYSE	MUFG	Wed, Nov 21, 2012	4.53	4.55	4.52	4.54
2928	NYSE	MUFG	Tue, Nov 20, 2012	4.51	4.55	4.49	4.55
2927	NYSE	MUFG	Mon, Nov 19, 2012	4.51	4.57	4.51	4.54
2926	NYSE	MUFG	Fri, Nov 16, 2012	4.48	4.52	4.44	4.50
2925	NYSE	MUFG	Thu, Nov 15, 2012	4.36	4.39	4.35	4.39
2924	NYSE	MUFG	Wed, Nov 14, 2012	4.32	4.34	4.24	4.26
2923	NYSE	MUFG	Tue, Nov 13, 2012	4.34	4.38	4.33	4.35
2922	NYSE	MUFG	Mon, Nov 12, 2012	4.38	4.39	4.35	4.36
2921	NYSE	MUFG	Fri, Nov 9, 2012	4.44	4.44	4.39	4.41
2920	NYSE	MUFG	Thu, Nov 8, 2012	4.43	4.44	4.37	4.37
2919	NYSE	MUFG	Wed, Nov 7, 2012	4.44	4.45	4.37	4.38
2918	NYSE	MUFG	Tue, Nov 6, 2012	4.46	4.49	4.46	4.47
2917	NYSE	MUFG	Mon, Nov 5, 2012	4.46	4.48	4.46	4.46
2916	NYSE	MUFG	Fri, Nov 2, 2012	4.51	4.51	4.45	4.46
2915	NYSE	MUFG	Thu, Nov 1, 2012	4.47	4.52	4.47	4.52
2914	NYSE	MUFG	Wed, Oct 31, 2012	4.61	4.61	4.47	4.49
2913	NYSE	MUFG	Fri, Oct 26, 2012	4.53	4.54	4.49	4.52
2912	NYSE	MUFG	Thu, Oct 25, 2012	4.55	4.58	4.53	4.55
2911	NYSE	MUFG	Wed, Oct 24, 2012	4.56	4.58	4.52	4.53
2910	NYSE	MUFG	Tue, Oct 23, 2012	4.52	4.55	4.50	4.52
2909	NYSE	MUFG	Mon, Oct 22, 2012	4.64	4.68	4.63	4.67
2908	NYSE	MUFG	Fri, Oct 19, 2012	4.65	4.66	4.57	4.58
2907	NYSE	MUFG	Thu, Oct 18, 2012	4.64	4.67	4.64	4.66
2906	NYSE	MUFG	Wed, Oct 17, 2012	4.62	4.65	4.61	4.63
2905	NYSE	MUFG	Tue, Oct 16, 2012	4.57	4.63	4.57	4.63
2904	NYSE	MUFG	Mon, Oct 15, 2012	4.53	4.56	4.51	4.54
2903	NYSE	MUFG	Fri, Oct 12, 2012	4.54	4.55	4.51	4.54
2902	NYSE	MUFG	Thu, Oct 11, 2012	4.55	4.57	4.53	4.54
2901	NYSE	MUFG	Wed, Oct 10, 2012	4.48	4.50	4.46	4.50
2900	NYSE	MUFG	Tue, Oct 9, 2012	4.54	4.54	4.49	4.49
2899	NYSE	MUFG	Mon, Oct 8, 2012	4.63	4.65	4.61	4.62
2898	NYSE	MUFG	Fri, Oct 5, 2012	4.67	4.69	4.66	4.66
2897	NYSE	MUFG	Thu, Oct 4, 2012	4.67	4.70	4.66	4.70
2896	NYSE	MUFG	Wed, Oct 3, 2012	4.57	4.58	4.55	4.57
2895	NYSE	MUFG	Tue, Oct 2, 2012	4.64	4.64	4.56	4.56
2894	NYSE	MUFG	Mon, Oct 1, 2012	4.66	4.67	4.61	4.61
2893	NYSE	MUFG	Fri, Sep 28, 2012	4.66	4.66	4.61	4.65
2892	NYSE	MUFG	Thu, Sep 27, 2012	4.72	4.77	4.72	4.77
2891	NYSE	MUFG	Wed, Sep 26, 2012	4.68	4.71	4.65	4.69
2890	NYSE	MUFG	Tue, Sep 25, 2012	4.75	4.78	4.70	4.72
2889	NYSE	MUFG	Mon, Sep 24, 2012	4.76	4.79	4.74	4.78
2888	NYSE	MUFG	Fri, Sep 21, 2012	4.79	4.81	4.75	4.75
2887	NYSE	MUFG	Thu, Sep 20, 2012	4.82	4.86	4.81	4.81
2886	NYSE	MUFG	Wed, Sep 19, 2012	4.93	4.93	4.88	4.88
2885	NYSE	MUFG	Tue, Sep 18, 2012	4.92	4.97	4.90	4.94
2884	NYSE	MUFG	Mon, Sep 17, 2012	4.89	4.93	4.87	4.87
2883	NYSE	MUFG	Fri, Sep 14, 2012	4.91	4.97	4.90	4.92
2882	NYSE	MUFG	Thu, Sep 13, 2012	4.73	4.86	4.71	4.84
2881	NYSE	MUFG	Wed, Sep 12, 2012	4.68	4.73	4.67	4.73
2880	NYSE	MUFG	Tue, Sep 11, 2012	4.60	4.66	4.60	4.63
2879	NYSE	MUFG	Mon, Sep 10, 2012	4.65	4.66	4.62	4.63
2878	NYSE	MUFG	Fri, Sep 7, 2012	4.60	4.64	4.59	4.62
2877	NYSE	MUFG	Thu, Sep 6, 2012	4.50	4.58	4.49	4.57
2876	NYSE	MUFG	Wed, Sep 5, 2012	4.47	4.48	4.44	4.47
2875	NYSE	MUFG	Tue, Sep 4, 2012	4.54	4.55	4.49	4.54
2874	NYSE	MUFG	Fri, Aug 31, 2012	4.55	4.58	4.51	4.54
2873	NYSE	MUFG	Thu, Aug 30, 2012	4.60	4.60	4.55	4.55
2872	NYSE	MUFG	Wed, Aug 29, 2012	4.61	4.63	4.60	4.62
2871	NYSE	MUFG	Tue, Aug 28, 2012	4.58	4.61	4.56	4.58
2870	NYSE	MUFG	Mon, Aug 27, 2012	4.66	4.67	4.62	4.62
2869	NYSE	MUFG	Fri, Aug 24, 2012	4.64	4.69	4.63	4.67
2868	NYSE	MUFG	Thu, Aug 23, 2012	4.70	4.72	4.68	4.68
2867	NYSE	MUFG	Wed, Aug 22, 2012	4.66	4.71	4.64	4.69
2866	NYSE	MUFG	Tue, Aug 21, 2012	4.69	4.72	4.65	4.67
2865	NYSE	MUFG	Mon, Aug 20, 2012	4.62	4.63	4.60	4.63
2864	NYSE	MUFG	Fri, Aug 17, 2012	4.65	4.66	4.64	4.65
2863	NYSE	MUFG	Thu, Aug 16, 2012	4.57	4.60	4.53	4.58
2862	NYSE	MUFG	Wed, Aug 15, 2012	4.55	4.56	4.53	4.55
2861	NYSE	MUFG	Tue, Aug 14, 2012	4.61	4.63	4.59	4.60
2860	NYSE	MUFG	Mon, Aug 13, 2012	4.71	4.73	4.67	4.72
2859	NYSE	MUFG	Fri, Aug 10, 2012	4.66	4.71	4.64	4.71
2858	NYSE	MUFG	Thu, Aug 9, 2012	4.74	4.76	4.72	4.73
2857	NYSE	MUFG	Wed, Aug 8, 2012	4.73	4.79	4.71	4.77
2856	NYSE	MUFG	Tue, Aug 7, 2012	4.84	4.87	4.83	4.85
2855	NYSE	MUFG	Mon, Aug 6, 2012	4.79	4.82	4.78	4.78
2854	NYSE	MUFG	Fri, Aug 3, 2012	4.72	4.80	4.71	4.78
2853	NYSE	MUFG	Thu, Aug 2, 2012	4.70	4.72	4.65	4.70
2852	NYSE	MUFG	Wed, Aug 1, 2012	4.77	4.82	4.73	4.74
2851	NYSE	MUFG	Tue, Jul 31, 2012	4.86	4.94	4.84	4.86
2850	NYSE	MUFG	Mon, Jul 30, 2012	4.85	4.96	4.85	4.90
2849	NYSE	MUFG	Fri, Jul 27, 2012	4.82	4.95	4.82	4.94
2848	NYSE	MUFG	Thu, Jul 26, 2012	4.67	4.77	4.65	4.77
2847	NYSE	MUFG	Wed, Jul 25, 2012	4.51	4.54	4.48	4.50
2846	NYSE	MUFG	Tue, Jul 24, 2012	4.52	4.53	4.45	4.47
2845	NYSE	MUFG	Mon, Jul 23, 2012	4.51	4.55	4.47	4.53
2844	NYSE	MUFG	Fri, Jul 20, 2012	4.67	4.67	4.59	4.59
2843	NYSE	MUFG	Thu, Jul 19, 2012	4.80	4.84	4.79	4.81
2842	NYSE	MUFG	Wed, Jul 18, 2012	4.67	4.76	4.67	4.73
2841	NYSE	MUFG	Tue, Jul 17, 2012	4.72	4.75	4.69	4.75
2840	NYSE	MUFG	Mon, Jul 16, 2012	4.75	4.75	4.70	4.72
2839	NYSE	MUFG	Fri, Jul 13, 2012	4.67	4.77	4.66	4.76
2838	NYSE	MUFG	Thu, Jul 12, 2012	4.72	4.73	4.68	4.71
2837	NYSE	MUFG	Wed, Jul 11, 2012	4.80	4.83	4.78	4.83
2836	NYSE	MUFG	Tue, Jul 10, 2012	4.80	4.82	4.74	4.75
2835	NYSE	MUFG	Mon, Jul 9, 2012	4.82	4.84	4.77	4.83
2834	NYSE	MUFG	Fri, Jul 6, 2012	4.86	4.87	4.82	4.85
2833	NYSE	MUFG	Thu, Jul 5, 2012	4.89	4.91	4.87	4.91
2832	NYSE	MUFG	Tue, Jul 3, 2012	4.83	4.93	4.81	4.91
2831	NYSE	MUFG	Mon, Jul 2, 2012	4.76	4.77	4.72	4.75
2830	NYSE	MUFG	Fri, Jun 29, 2012	4.71	4.75	4.69	4.75
2829	NYSE	MUFG	Thu, Jun 28, 2012	4.59	4.64	4.56	4.61
2828	NYSE	MUFG	Wed, Jun 27, 2012	4.50	4.55	4.50	4.55
2827	NYSE	MUFG	Tue, Jun 26, 2012	4.46	4.47	4.42	4.46
2826	NYSE	MUFG	Mon, Jun 25, 2012	4.50	4.51	4.46	4.47
2825	NYSE	MUFG	Fri, Jun 22, 2012	4.58	4.59	4.54	4.58
2824	NYSE	MUFG	Thu, Jun 21, 2012	4.65	4.65	4.53	4.55
2823	NYSE	MUFG	Wed, Jun 20, 2012	4.62	4.66	4.60	4.65
2822	NYSE	MUFG	Tue, Jun 19, 2012	4.52	4.59	4.52	4.57
2821	NYSE	MUFG	Mon, Jun 18, 2012	4.51	4.54	4.50	4.54
2820	NYSE	MUFG	Fri, Jun 15, 2012	4.47	4.52	4.45	4.50
2819	NYSE	MUFG	Thu, Jun 14, 2012	4.35	4.40	4.35	4.40
2818	NYSE	MUFG	Wed, Jun 13, 2012	4.34	4.37	4.31	4.34
2817	NYSE	MUFG	Tue, Jun 12, 2012	4.31	4.37	4.31	4.37
2816	NYSE	MUFG	Mon, Jun 11, 2012	4.36	4.36	4.29	4.29
2815	NYSE	MUFG	Fri, Jun 8, 2012	4.37	4.37	4.30	4.35
2814	NYSE	MUFG	Thu, Jun 7, 2012	4.44	4.46	4.40	4.40
2813	NYSE	MUFG	Wed, Jun 6, 2012	4.35	4.41	4.33	4.38
2812	NYSE	MUFG	Tue, Jun 5, 2012	4.23	4.32	4.23	4.31
2811	NYSE	MUFG	Mon, Jun 4, 2012	4.21	4.23	4.17	4.23
2810	NYSE	MUFG	Fri, Jun 1, 2012	4.25	4.25	4.16	4.17
2809	NYSE	MUFG	Thu, May 31, 2012	4.27	4.30	4.25	4.29
2808	NYSE	MUFG	Wed, May 30, 2012	4.26	4.26	4.21	4.22
2807	NYSE	MUFG	Tue, May 29, 2012	4.35	4.36	4.32	4.35
2806	NYSE	MUFG	Fri, May 25, 2012	4.26	4.30	4.26	4.26
2805	NYSE	MUFG	Thu, May 24, 2012	4.30	4.32	4.27	4.30
2804	NYSE	MUFG	Wed, May 23, 2012	4.25	4.26	4.20	4.26
2803	NYSE	MUFG	Tue, May 22, 2012	4.25	4.31	4.23	4.25
2802	NYSE	MUFG	Mon, May 21, 2012	4.20	4.26	4.18	4.26
2801	NYSE	MUFG	Fri, May 18, 2012	4.25	4.27	4.20	4.20
2800	NYSE	MUFG	Thu, May 17, 2012	4.30	4.33	4.27	4.29
2799	NYSE	MUFG	Wed, May 16, 2012	4.27	4.31	4.23	4.23
2798	NYSE	MUFG	Tue, May 15, 2012	4.27	4.36	4.27	4.33
2797	NYSE	MUFG	Mon, May 14, 2012	4.36	4.38	4.34	4.35
2796	NYSE	MUFG	Fri, May 11, 2012	4.40	4.43	4.37	4.39
2795	NYSE	MUFG	Thu, May 10, 2012	4.49	4.51	4.45	4.46
2794	NYSE	MUFG	Wed, May 9, 2012	4.47	4.50	4.43	4.48
2793	NYSE	MUFG	Tue, May 8, 2012	4.53	4.54	4.47	4.51
2792	NYSE	MUFG	Mon, May 7, 2012	4.55	4.60	4.52	4.59
2791	NYSE	MUFG	Fri, May 4, 2012	4.61	4.61	4.52	4.57
2790	NYSE	MUFG	Thu, May 3, 2012	4.61	4.65	4.58	4.60
2789	NYSE	MUFG	Wed, May 2, 2012	4.60	4.66	4.60	4.65
2788	NYSE	MUFG	Tue, May 1, 2012	4.62	4.72	4.62	4.69
2787	NYSE	MUFG	Mon, Apr 30, 2012	4.77	4.79	4.74	4.76
2786	NYSE	MUFG	Fri, Apr 27, 2012	4.81	4.81	4.76	4.79
2785	NYSE	MUFG	Thu, Apr 26, 2012	4.75	4.81	4.73	4.81
2784	NYSE	MUFG	Wed, Apr 25, 2012	4.78	4.78	4.71	4.75
2783	NYSE	MUFG	Tue, Apr 24, 2012	4.72	4.74	4.70	4.72
2782	NYSE	MUFG	Mon, Apr 23, 2012	4.72	4.75	4.69	4.75
2781	NYSE	MUFG	Fri, Apr 20, 2012	4.85	4.87	4.84	4.84
2780	NYSE	MUFG	Thu, Apr 19, 2012	4.89	4.90	4.84	4.85
2779	NYSE	MUFG	Wed, Apr 18, 2012	4.80	4.87	4.79	4.85
2778	NYSE	MUFG	Tue, Apr 17, 2012	4.79	4.86	4.79	4.82
2777	NYSE	MUFG	Mon, Apr 16, 2012	4.83	4.84	4.77	4.78
2776	NYSE	MUFG	Fri, Apr 13, 2012	4.91	4.92	4.79	4.85
2775	NYSE	MUFG	Thu, Apr 12, 2012	4.75	4.83	4.73	4.83
2774	NYSE	MUFG	Wed, Apr 11, 2012	4.77	4.85	4.77	4.83
2773	NYSE	MUFG	Tue, Apr 10, 2012	4.80	4.81	4.69	4.70
2772	NYSE	MUFG	Mon, Apr 9, 2012	4.77	4.78	4.76	4.76
2771	NYSE	MUFG	Thu, Apr 5, 2012	4.87	4.88	4.84	4.86
2770	NYSE	MUFG	Wed, Apr 4, 2012	4.89	4.91	4.84	4.89
2769	NYSE	MUFG	Tue, Apr 3, 2012	5.07	5.08	4.97	5.02
2768	NYSE	MUFG	Mon, Apr 2, 2012	5.11	5.16	5.07	5.16
2767	NYSE	MUFG	Fri, Mar 30, 2012	5.03	5.03	4.98	4.98
2766	NYSE	MUFG	Thu, Mar 29, 2012	5.06	5.06	5.00	5.05
2765	NYSE	MUFG	Wed, Mar 28, 2012	5.16	5.18	5.10	5.13
2764	NYSE	MUFG	Tue, Mar 27, 2012	5.22	5.22	5.14	5.15
2763	NYSE	MUFG	Mon, Mar 26, 2012	5.14	5.15	5.07	5.14
2762	NYSE	MUFG	Fri, Mar 23, 2012	5.10	5.11	5.06	5.11
2761	NYSE	MUFG	Thu, Mar 22, 2012	5.11	5.15	5.11	5.15
2760	NYSE	MUFG	Wed, Mar 21, 2012	5.17	5.18	5.13	5.15
2759	NYSE	MUFG	Tue, Mar 20, 2012	5.26	5.29	5.24	5.26
2758	NYSE	MUFG	Mon, Mar 19, 2012	5.28	5.36	5.26	5.32
2757	NYSE	MUFG	Fri, Mar 16, 2012	5.22	5.24	5.21	5.22
2756	NYSE	MUFG	Thu, Mar 15, 2012	5.17	5.18	5.13	5.14
2755	NYSE	MUFG	Wed, Mar 14, 2012	5.20	5.23	5.14	5.17
2754	NYSE	MUFG	Tue, Mar 13, 2012	5.12	5.21	5.11	5.20
2753	NYSE	MUFG	Mon, Mar 12, 2012	5.12	5.12	5.04	5.08
2752	NYSE	MUFG	Fri, Mar 9, 2012	5.13	5.18	5.12	5.15
2751	NYSE	MUFG	Thu, Mar 8, 2012	5.10	5.12	5.06	5.11
2750	NYSE	MUFG	Wed, Mar 7, 2012	5.02	5.02	4.95	4.99
2749	NYSE	MUFG	Tue, Mar 6, 2012	4.95	4.99	4.90	4.94
2748	NYSE	MUFG	Mon, Mar 5, 2012	5.04	5.08	5.00	5.03
2747	NYSE	MUFG	Fri, Mar 2, 2012	5.07	5.10	5.05	5.06
2746	NYSE	MUFG	Thu, Mar 1, 2012	5.12	5.25	5.09	5.16
2745	NYSE	MUFG	Wed, Feb 29, 2012	5.23	5.24	5.11	5.11
2744	NYSE	MUFG	Tue, Feb 28, 2012	5.19	5.25	5.19	5.25
2743	NYSE	MUFG	Mon, Feb 27, 2012	5.10	5.15	5.08	5.14
2742	NYSE	MUFG	Fri, Feb 24, 2012	5.12	5.18	5.12	5.17
2741	NYSE	MUFG	Thu, Feb 23, 2012	5.05	5.09	5.04	5.08
2740	NYSE	MUFG	Wed, Feb 22, 2012	5.08	5.11	5.06	5.07
2739	NYSE	MUFG	Tue, Feb 21, 2012	5.09	5.11	5.06	5.08
2738	NYSE	MUFG	Fri, Feb 17, 2012	5.11	5.15	5.11	5.13
2737	NYSE	MUFG	Thu, Feb 16, 2012	5.06	5.13	5.04	5.13
2736	NYSE	MUFG	Wed, Feb 15, 2012	5.14	5.17	5.10	5.13
2735	NYSE	MUFG	Tue, Feb 14, 2012	4.97	4.99	4.92	4.98
2734	NYSE	MUFG	Mon, Feb 13, 2012	4.93	4.96	4.93	4.95
2733	NYSE	MUFG	Fri, Feb 10, 2012	4.92	4.92	4.86	4.88
2732	NYSE	MUFG	Thu, Feb 9, 2012	5.08	5.10	5.05	5.05
2731	NYSE	MUFG	Wed, Feb 8, 2012	5.02	5.04	4.98	5.01
2730	NYSE	MUFG	Tue, Feb 7, 2012	4.91	4.98	4.89	4.90
2729	NYSE	MUFG	Mon, Feb 6, 2012	4.88	4.90	4.85	4.87
2728	NYSE	MUFG	Fri, Feb 3, 2012	4.81	4.89	4.81	4.89
2727	NYSE	MUFG	Thu, Feb 2, 2012	4.80	4.83	4.79	4.80
2726	NYSE	MUFG	Wed, Feb 1, 2012	4.67	4.77	4.67	4.76
2725	NYSE	MUFG	Tue, Jan 31, 2012	4.57	4.60	4.53	4.59
2724	NYSE	MUFG	Mon, Jan 30, 2012	4.54	4.60	4.54	4.59
2723	NYSE	MUFG	Fri, Jan 27, 2012	4.56	4.59	4.52	4.56
2722	NYSE	MUFG	Thu, Jan 26, 2012	4.60	4.63	4.54	4.54
2721	NYSE	MUFG	Wed, Jan 25, 2012	4.54	4.61	4.52	4.60
2720	NYSE	MUFG	Tue, Jan 24, 2012	4.58	4.60	4.55	4.59
2719	NYSE	MUFG	Mon, Jan 23, 2012	4.56	4.63	4.56	4.63
2718	NYSE	MUFG	Fri, Jan 20, 2012	4.49	4.54	4.48	4.54
2717	NYSE	MUFG	Thu, Jan 19, 2012	4.35	4.38	4.33	4.35
2716	NYSE	MUFG	Wed, Jan 18, 2012	4.27	4.30	4.25	4.29
2715	NYSE	MUFG	Tue, Jan 17, 2012	4.29	4.30	4.27	4.28
2714	NYSE	MUFG	Fri, Jan 13, 2012	4.29	4.32	4.28	4.29
2713	NYSE	MUFG	Thu, Jan 12, 2012	4.34	4.36	4.31	4.34
2712	NYSE	MUFG	Wed, Jan 11, 2012	4.31	4.37	4.30	4.36
2711	NYSE	MUFG	Tue, Jan 10, 2012	4.30	4.34	4.30	4.33
2710	NYSE	MUFG	Mon, Jan 9, 2012	4.25	4.30	4.25	4.30
2709	NYSE	MUFG	Fri, Jan 6, 2012	4.29	4.29	4.24	4.24
2708	NYSE	MUFG	Thu, Jan 5, 2012	4.31	4.31	4.24	4.29
2707	NYSE	MUFG	Wed, Jan 4, 2012	4.34	4.37	4.32	4.34
2706	NYSE	MUFG	Tue, Jan 3, 2012	4.24	4.34	4.23	4.30
2705	NYSE	MUFG	Fri, Dec 30, 2011	4.16	4.22	4.15	4.19
2704	NYSE	MUFG	Thu, Dec 29, 2011	4.08	4.16	4.07	4.15
2703	NYSE	MUFG	Wed, Dec 28, 2011	4.13	4.13	4.04	4.04
2702	NYSE	MUFG	Tue, Dec 27, 2011	4.13	4.16	4.11	4.11
2701	NYSE	MUFG	Fri, Dec 23, 2011	4.16	4.19	4.16	4.19
2700	NYSE	MUFG	Thu, Dec 22, 2011	4.13	4.17	4.11	4.16
2699	NYSE	MUFG	Wed, Dec 21, 2011	4.13	4.17	4.07	4.12
2698	NYSE	MUFG	Tue, Dec 20, 2011	4.15	4.22	4.15	4.22
2697	NYSE	MUFG	Mon, Dec 19, 2011	4.15	4.16	4.03	4.03
2696	NYSE	MUFG	Fri, Dec 16, 2011	4.18	4.20	4.14	4.17
2695	NYSE	MUFG	Thu, Dec 15, 2011	4.22	4.22	4.17	4.17
2694	NYSE	MUFG	Wed, Dec 14, 2011	4.19	4.22	4.14	4.14
2693	NYSE	MUFG	Tue, Dec 13, 2011	4.31	4.36	4.23	4.25
2692	NYSE	MUFG	Mon, Dec 12, 2011	4.36	4.38	4.31	4.36
2691	NYSE	MUFG	Fri, Dec 9, 2011	4.40	4.42	4.36	4.41
2690	NYSE	MUFG	Thu, Dec 8, 2011	4.38	4.43	4.31	4.31
2689	NYSE	MUFG	Wed, Dec 7, 2011	4.40	4.48	4.38	4.47
2688	NYSE	MUFG	Tue, Dec 6, 2011	4.39	4.43	4.37	4.42
2687	NYSE	MUFG	Mon, Dec 5, 2011	4.41	4.44	4.38	4.41
2686	NYSE	MUFG	Fri, Dec 2, 2011	4.37	4.37	4.33	4.33
2685	NYSE	MUFG	Thu, Dec 1, 2011	4.33	4.36	4.31	4.33
2684	NYSE	MUFG	Wed, Nov 30, 2011	4.25	4.34	4.25	4.34
2683	NYSE	MUFG	Tue, Nov 29, 2011	4.17	4.21	4.14	4.17
2682	NYSE	MUFG	Mon, Nov 28, 2011	4.17	4.19	4.15	4.17
2681	NYSE	MUFG	Fri, Nov 25, 2011	4.07	4.10	4.03	4.06
2680	NYSE	MUFG	Wed, Nov 23, 2011	4.08	4.10	4.01	4.04
2679	NYSE	MUFG	Tue, Nov 22, 2011	4.13	4.15	4.09	4.12
2678	NYSE	MUFG	Mon, Nov 21, 2011	4.10	4.12	4.05	4.08
2677	NYSE	MUFG	Fri, Nov 18, 2011	4.19	4.20	4.15	4.19
2676	NYSE	MUFG	Thu, Nov 17, 2011	4.20	4.25	4.15	4.18
2675	NYSE	MUFG	Wed, Nov 16, 2011	4.28	4.28	4.19	4.19
2674	NYSE	MUFG	Tue, Nov 15, 2011	4.25	4.32	4.24	4.27
2673	NYSE	MUFG	Mon, Nov 14, 2011	4.25	4.33	4.25	4.30
2672	NYSE	MUFG	Fri, Nov 11, 2011	4.24	4.26	4.21	4.24
2671	NYSE	MUFG	Thu, Nov 10, 2011	4.19	4.24	4.17	4.20
2670	NYSE	MUFG	Wed, Nov 9, 2011	4.21	4.26	4.17	4.20
2669	NYSE	MUFG	Tue, Nov 8, 2011	4.28	4.32	4.26	4.32
2668	NYSE	MUFG	Mon, Nov 7, 2011	4.30	4.35	4.28	4.35
2667	NYSE	MUFG	Fri, Nov 4, 2011	4.27	4.27	4.22	4.25
2666	NYSE	MUFG	Thu, Nov 3, 2011	4.30	4.32	4.22	4.31
2665	NYSE	MUFG	Wed, Nov 2, 2011	4.28	4.28	4.21	4.23
2664	NYSE	MUFG	Tue, Nov 1, 2011	4.26	4.30	4.22	4.24
2663	NYSE	MUFG	Mon, Oct 31, 2011	4.38	4.39	4.33	4.33
2662	NYSE	MUFG	Fri, Oct 28, 2011	4.58	4.66	4.58	4.66
2661	NYSE	MUFG	Thu, Oct 27, 2011	4.61	4.68	4.60	4.66
2660	NYSE	MUFG	Wed, Oct 26, 2011	4.39	4.39	4.31	4.36
2659	NYSE	MUFG	Tue, Oct 25, 2011	4.38	4.40	4.33	4.37
2658	NYSE	MUFG	Mon, Oct 24, 2011	4.38	4.45	4.37	4.41
2657	NYSE	MUFG	Fri, Oct 21, 2011	4.40	4.43	4.38	4.41
2656	NYSE	MUFG	Thu, Oct 20, 2011	4.35	4.38	4.30	4.38
2655	NYSE	MUFG	Wed, Oct 19, 2011	4.36	4.40	4.34	4.37
2654	NYSE	MUFG	Tue, Oct 18, 2011	4.31	4.41	4.31	4.40
2653	NYSE	MUFG	Mon, Oct 17, 2011	4.38	4.39	4.33	4.33
2652	NYSE	MUFG	Fri, Oct 14, 2011	4.35	4.37	4.30	4.37
2651	NYSE	MUFG	Thu, Oct 13, 2011	4.37	4.41	4.34	4.38
2650	NYSE	MUFG	Wed, Oct 12, 2011	4.33	4.38	4.31	4.34
2649	NYSE	MUFG	Tue, Oct 11, 2011	4.32	4.36	4.29	4.34
2648	NYSE	MUFG	Mon, Oct 10, 2011	4.27	4.34	4.26	4.34
2647	NYSE	MUFG	Fri, Oct 7, 2011	4.27	4.30	4.22	4.22
2646	NYSE	MUFG	Thu, Oct 6, 2011	4.24	4.29	4.20	4.28
2645	NYSE	MUFG	Wed, Oct 5, 2011	4.24	4.28	4.19	4.26
2644	NYSE	MUFG	Tue, Oct 4, 2011	4.26	4.30	4.16	4.28
2643	NYSE	MUFG	Mon, Oct 3, 2011	4.43	4.45	4.33	4.34
2642	NYSE	MUFG	Fri, Sep 30, 2011	4.49	4.53	4.45	4.45
2641	NYSE	MUFG	Thu, Sep 29, 2011	4.58	4.59	4.50	4.55
2640	NYSE	MUFG	Wed, Sep 28, 2011	4.49	4.50	4.42	4.44
2639	NYSE	MUFG	Tue, Sep 27, 2011	4.44	4.48	4.38	4.41
2638	NYSE	MUFG	Mon, Sep 26, 2011	4.29	4.34	4.26	4.34
2637	NYSE	MUFG	Fri, Sep 23, 2011	4.19	4.25	4.14	4.22
2636	NYSE	MUFG	Thu, Sep 22, 2011	4.25	4.25	4.08	4.12
2635	NYSE	MUFG	Wed, Sep 21, 2011	4.35	4.35	4.23	4.23
2634	NYSE	MUFG	Tue, Sep 20, 2011	4.34	4.37	4.30	4.31
2633	NYSE	MUFG	Mon, Sep 19, 2011	4.36	4.40	4.32	4.39
2632	NYSE	MUFG	Fri, Sep 16, 2011	4.44	4.46	4.39	4.42
2631	NYSE	MUFG	Thu, Sep 15, 2011	4.29	4.33	4.26	4.33
2630	NYSE	MUFG	Wed, Sep 14, 2011	4.21	4.28	4.17	4.27
2629	NYSE	MUFG	Tue, Sep 13, 2011	4.23	4.28	4.20	4.24
2628	NYSE	MUFG	Mon, Sep 12, 2011	4.15	4.15	4.06	4.13
2627	NYSE	MUFG	Fri, Sep 9, 2011	4.18	4.20	4.12	4.16
2626	NYSE	MUFG	Thu, Sep 8, 2011	4.20	4.21	4.13	4.15
2625	NYSE	MUFG	Wed, Sep 7, 2011	4.22	4.27	4.21	4.26
2624	NYSE	MUFG	Tue, Sep 6, 2011	4.18	4.19	4.13	4.18
2623	NYSE	MUFG	Fri, Sep 2, 2011	4.34	4.37	4.31	4.32
2622	NYSE	MUFG	Thu, Sep 1, 2011	4.47	4.51	4.42	4.42
2621	NYSE	MUFG	Wed, Aug 31, 2011	4.46	4.51	4.45	4.50
2620	NYSE	MUFG	Tue, Aug 30, 2011	4.39	4.41	4.34	4.36
2619	NYSE	MUFG	Mon, Aug 29, 2011	4.31	4.38	4.29	4.38
2618	NYSE	MUFG	Fri, Aug 26, 2011	4.29	4.34	4.23	4.30
2617	NYSE	MUFG	Thu, Aug 25, 2011	4.37	4.38	4.18	4.19
2616	NYSE	MUFG	Wed, Aug 24, 2011	4.32	4.36	4.23	4.28
2615	NYSE	MUFG	Tue, Aug 23, 2011	4.44	4.49	4.39	4.42
2614	NYSE	MUFG	Mon, Aug 22, 2011	4.55	4.58	4.45	4.45
2613	NYSE	MUFG	Fri, Aug 19, 2011	4.52	4.64	4.51	4.53
2612	NYSE	MUFG	Thu, Aug 18, 2011	4.59	4.61	4.51	4.52
2611	NYSE	MUFG	Wed, Aug 17, 2011	4.67	4.75	4.64	4.72
2610	NYSE	MUFG	Tue, Aug 16, 2011	4.63	4.65	4.56	4.58
2609	NYSE	MUFG	Mon, Aug 15, 2011	4.65	4.71	4.61	4.71
2608	NYSE	MUFG	Fri, Aug 12, 2011	4.68	4.70	4.61	4.64
2607	NYSE	MUFG	Thu, Aug 11, 2011	4.58	4.71	4.53	4.67
2606	NYSE	MUFG	Wed, Aug 10, 2011	4.66	4.68	4.55	4.57
2605	NYSE	MUFG	Tue, Aug 9, 2011	4.66	4.74	4.54	4.72
2604	NYSE	MUFG	Mon, Aug 8, 2011	4.72	4.77	4.55	4.57
2603	NYSE	MUFG	Fri, Aug 5, 2011	4.86	4.89	4.73	4.84
2602	NYSE	MUFG	Thu, Aug 4, 2011	4.90	4.92	4.79	4.80
2601	NYSE	MUFG	Wed, Aug 3, 2011	5.06	5.09	5.01	5.07
2600	NYSE	MUFG	Tue, Aug 2, 2011	5.17	5.17	5.06	5.08
2599	NYSE	MUFG	Mon, Aug 1, 2011	5.25	5.29	5.14	5.19
2598	NYSE	MUFG	Fri, Jul 29, 2011	5.01	5.15	5.01	5.07
2597	NYSE	MUFG	Thu, Jul 28, 2011	5.08	5.12	5.07	5.08
2596	NYSE	MUFG	Wed, Jul 27, 2011	5.15	5.16	5.08	5.10
2595	NYSE	MUFG	Tue, Jul 26, 2011	5.17	5.21	5.15	5.20
2594	NYSE	MUFG	Mon, Jul 25, 2011	5.09	5.12	5.07	5.12
2593	NYSE	MUFG	Fri, Jul 22, 2011	5.16	5.20	5.14	5.18
2592	NYSE	MUFG	Thu, Jul 21, 2011	4.99	5.11	4.99	5.10
2591	NYSE	MUFG	Wed, Jul 20, 2011	4.91	4.95	4.90	4.93
2590	NYSE	MUFG	Tue, Jul 19, 2011	4.81	4.85	4.81	4.84
2589	NYSE	MUFG	Mon, Jul 18, 2011	4.90	4.91	4.85	4.87
2588	NYSE	MUFG	Fri, Jul 15, 2011	4.94	4.95	4.90	4.94
2587	NYSE	MUFG	Thu, Jul 14, 2011	4.94	4.96	4.89	4.92
2586	NYSE	MUFG	Wed, Jul 13, 2011	4.97	5.06	4.96	5.00
2585	NYSE	MUFG	Tue, Jul 12, 2011	4.90	4.97	4.90	4.92
2584	NYSE	MUFG	Mon, Jul 11, 2011	5.00	5.01	4.93	4.94
2583	NYSE	MUFG	Fri, Jul 8, 2011	5.08	5.09	5.03	5.05
2582	NYSE	MUFG	Thu, Jul 7, 2011	5.08	5.18	5.07	5.13
2581	NYSE	MUFG	Wed, Jul 6, 2011	5.03	5.03	4.99	5.01
2580	NYSE	MUFG	Tue, Jul 5, 2011	5.04	5.05	5.02	5.05
2579	NYSE	MUFG	Fri, Jul 1, 2011	4.89	4.98	4.87	4.98
2578	NYSE	MUFG	Thu, Jun 30, 2011	4.80	4.88	4.79	4.83
2577	NYSE	MUFG	Wed, Jun 29, 2011	4.71	4.75	4.69	4.72
2576	NYSE	MUFG	Tue, Jun 28, 2011	4.64	4.68	4.63	4.66
2575	NYSE	MUFG	Mon, Jun 27, 2011	4.60	4.67	4.60	4.64
2574	NYSE	MUFG	Fri, Jun 24, 2011	4.63	4.64	4.58	4.60
2573	NYSE	MUFG	Thu, Jun 23, 2011	4.54	4.58	4.50	4.55
2572	NYSE	MUFG	Wed, Jun 22, 2011	4.58	4.61	4.55	4.55
2571	NYSE	MUFG	Tue, Jun 21, 2011	4.46	4.51	4.46	4.49
2570	NYSE	MUFG	Mon, Jun 20, 2011	4.44	4.49	4.44	4.48
2569	NYSE	MUFG	Fri, Jun 17, 2011	4.48	4.51	4.45	4.46
2568	NYSE	MUFG	Thu, Jun 16, 2011	4.48	4.51	4.46	4.49
2567	NYSE	MUFG	Wed, Jun 15, 2011	4.54	4.56	4.49	4.50
2566	NYSE	MUFG	Tue, Jun 14, 2011	4.58	4.63	4.58	4.61
2565	NYSE	MUFG	Mon, Jun 13, 2011	4.49	4.52	4.47	4.50
2564	NYSE	MUFG	Fri, Jun 10, 2011	4.50	4.51	4.44	4.45
2563	NYSE	MUFG	Thu, Jun 9, 2011	4.50	4.54	4.48	4.51
2562	NYSE	MUFG	Wed, Jun 8, 2011	4.51	4.52	4.48	4.50
2561	NYSE	MUFG	Tue, Jun 7, 2011	4.48	4.52	4.47	4.50
2560	NYSE	MUFG	Mon, Jun 6, 2011	4.48	4.52	4.40	4.40
2559	NYSE	MUFG	Fri, Jun 3, 2011	4.55	4.57	4.51	4.55
2558	NYSE	MUFG	Thu, Jun 2, 2011	4.59	4.61	4.57	4.57
2557	NYSE	MUFG	Wed, Jun 1, 2011	4.61	4.64	4.57	4.60
2556	NYSE	MUFG	Tue, May 31, 2011	4.60	4.61	4.56	4.57
2555	NYSE	MUFG	Fri, May 27, 2011	4.56	4.63	4.54	4.61
2554	NYSE	MUFG	Thu, May 26, 2011	4.57	4.57	4.50	4.54
2553	NYSE	MUFG	Wed, May 25, 2011	4.51	4.56	4.50	4.55
2552	NYSE	MUFG	Tue, May 24, 2011	4.49	4.52	4.47	4.47
2551	NYSE	MUFG	Mon, May 23, 2011	4.47	4.50	4.43	4.47
2550	NYSE	MUFG	Fri, May 20, 2011	4.61	4.61	4.52	4.52
2549	NYSE	MUFG	Thu, May 19, 2011	4.62	4.64	4.58	4.62
2548	NYSE	MUFG	Wed, May 18, 2011	4.71	4.75	4.70	4.73
2547	NYSE	MUFG	Tue, May 17, 2011	4.60	4.65	4.59	4.65
2546	NYSE	MUFG	Mon, May 16, 2011	4.66	4.78	4.58	4.68
2545	NYSE	MUFG	Fri, May 13, 2011	4.78	4.79	4.68	4.68
2544	NYSE	MUFG	Thu, May 12, 2011	4.84	4.88	4.81	4.85
2543	NYSE	MUFG	Wed, May 11, 2011	4.86	4.89	4.84	4.84
2542	NYSE	MUFG	Tue, May 10, 2011	4.95	4.98	4.93	4.98
2541	NYSE	MUFG	Mon, May 9, 2011	4.85	4.91	4.85	4.90
2540	NYSE	MUFG	Fri, May 6, 2011	4.83	4.89	4.82	4.85
2539	NYSE	MUFG	Thu, May 5, 2011	4.80	4.85	4.77	4.78
2538	NYSE	MUFG	Wed, May 4, 2011	4.82	4.85	4.80	4.84
2537	NYSE	MUFG	Tue, May 3, 2011	4.82	4.83	4.80	4.83
2536	NYSE	MUFG	Mon, May 2, 2011	4.83	4.83	4.78	4.80
2535	NYSE	MUFG	Fri, Apr 29, 2011	4.75	4.80	4.75	4.77
2534	NYSE	MUFG	Thu, Apr 28, 2011	4.71	4.79	4.69	4.76
2533	NYSE	MUFG	Wed, Apr 27, 2011	4.64	4.67	4.62	4.66
2532	NYSE	MUFG	Tue, Apr 26, 2011	4.63	4.69	4.62	4.66
2531	NYSE	MUFG	Mon, Apr 25, 2011	4.58	4.63	4.57	4.62
2530	NYSE	MUFG	Thu, Apr 21, 2011	4.58	4.59	4.50	4.52
2529	NYSE	MUFG	Wed, Apr 20, 2011	4.62	4.62	4.51	4.57
2528	NYSE	MUFG	Tue, Apr 19, 2011	4.57	4.59	4.55	4.58
2527	NYSE	MUFG	Mon, Apr 18, 2011	4.53	4.59	4.51	4.59
2526	NYSE	MUFG	Fri, Apr 15, 2011	4.68	4.71	4.66	4.69
2525	NYSE	MUFG	Thu, Apr 14, 2011	4.69	4.74	4.69	4.74
2524	NYSE	MUFG	Wed, Apr 13, 2011	4.69	4.71	4.64	4.68
2523	NYSE	MUFG	Tue, Apr 12, 2011	4.59	4.62	4.58	4.59
2522	NYSE	MUFG	Mon, Apr 11, 2011	4.56	4.62	4.56	4.56
2521	NYSE	MUFG	Fri, Apr 8, 2011	4.57	4.62	4.56	4.58
2520	NYSE	MUFG	Thu, Apr 7, 2011	4.46	4.48	4.42	4.47
2519	NYSE	MUFG	Wed, Apr 6, 2011	4.38	4.40	4.36	4.40
2518	NYSE	MUFG	Tue, Apr 5, 2011	4.50	4.52	4.48	4.51
2517	NYSE	MUFG	Mon, Apr 4, 2011	4.61	4.62	4.55	4.57
2516	NYSE	MUFG	Fri, Apr 1, 2011	4.61	4.66	4.60	4.63
2515	NYSE	MUFG	Thu, Mar 31, 2011	4.61	4.62	4.58	4.60
2514	NYSE	MUFG	Wed, Mar 30, 2011	4.52	4.55	4.50	4.54
2513	NYSE	MUFG	Tue, Mar 29, 2011	4.59	4.63	4.57	4.61
2512	NYSE	MUFG	Mon, Mar 28, 2011	4.76	4.79	4.67	4.75
2511	NYSE	MUFG	Fri, Mar 25, 2011	4.79	4.86	4.78	4.85
2510	NYSE	MUFG	Thu, Mar 24, 2011	4.85	4.90	4.81	4.86
2509	NYSE	MUFG	Wed, Mar 23, 2011	4.90	4.98	4.89	4.97
2508	NYSE	MUFG	Tue, Mar 22, 2011	4.93	4.95	4.78	4.88
2507	NYSE	MUFG	Mon, Mar 21, 2011	4.80	4.88	4.67	4.79
2506	NYSE	MUFG	Fri, Mar 18, 2011	4.60	4.75	4.59	4.75
2505	NYSE	MUFG	Thu, Mar 17, 2011	4.64	4.68	4.60	4.66
2504	NYSE	MUFG	Wed, Mar 16, 2011	4.71	4.71	4.46	4.53
2503	NYSE	MUFG	Tue, Mar 15, 2011	4.56	4.86	4.44	4.83
2502	NYSE	MUFG	Mon, Mar 14, 2011	4.77	4.91	4.75	4.88
2501	NYSE	MUFG	Fri, Mar 11, 2011	5.16	5.20	5.05	5.10
2500	NYSE	MUFG	Thu, Mar 10, 2011	5.29	5.30	5.22	5.24
2499	NYSE	MUFG	Wed, Mar 9, 2011	5.35	5.40	5.35	5.38
2498	NYSE	MUFG	Tue, Mar 8, 2011	5.33	5.38	5.31	5.37
2497	NYSE	MUFG	Mon, Mar 7, 2011	5.45	5.49	5.34	5.37
2496	NYSE	MUFG	Fri, Mar 4, 2011	5.47	5.49	5.39	5.46
2495	NYSE	MUFG	Thu, Mar 3, 2011	5.49	5.54	5.49	5.52
2494	NYSE	MUFG	Wed, Mar 2, 2011	5.52	5.55	5.49	5.50
2493	NYSE	MUFG	Tue, Mar 1, 2011	5.64	5.68	5.59	5.60
2492	NYSE	MUFG	Mon, Feb 28, 2011	5.50	5.55	5.49	5.53
2491	NYSE	MUFG	Fri, Feb 25, 2011	5.43	5.53	5.43	5.50
2490	NYSE	MUFG	Thu, Feb 24, 2011	5.40	5.43	5.36	5.42
2489	NYSE	MUFG	Wed, Feb 23, 2011	5.37	5.42	5.32	5.39
2488	NYSE	MUFG	Tue, Feb 22, 2011	5.42	5.47	5.38	5.42
2487	NYSE	MUFG	Fri, Feb 18, 2011	5.58	5.64	5.58	5.61
2486	NYSE	MUFG	Thu, Feb 17, 2011	5.61	5.66	5.61	5.64
2485	NYSE	MUFG	Wed, Feb 16, 2011	5.60	5.64	5.57	5.59
2484	NYSE	MUFG	Tue, Feb 15, 2011	5.53	5.57	5.51	5.52
2483	NYSE	MUFG	Mon, Feb 14, 2011	5.57	5.63	5.53	5.57
2482	NYSE	MUFG	Fri, Feb 11, 2011	5.46	5.48	5.41	5.46
2481	NYSE	MUFG	Thu, Feb 10, 2011	5.48	5.50	5.41	5.43
2480	NYSE	MUFG	Wed, Feb 9, 2011	5.52	5.52	5.46	5.49
2479	NYSE	MUFG	Tue, Feb 8, 2011	5.51	5.53	5.49	5.52
2478	NYSE	MUFG	Mon, Feb 7, 2011	5.41	5.46	5.39	5.45
2477	NYSE	MUFG	Fri, Feb 4, 2011	5.43	5.43	5.32	5.37
2476	NYSE	MUFG	Thu, Feb 3, 2011	5.40	5.40	5.32	5.40
2475	NYSE	MUFG	Wed, Feb 2, 2011	5.43	5.43	5.27	5.36
2474	NYSE	MUFG	Tue, Feb 1, 2011	5.21	5.26	5.19	5.20
2473	NYSE	MUFG	Mon, Jan 31, 2011	5.19	5.21	5.18	5.20
2472	NYSE	MUFG	Fri, Jan 28, 2011	5.30	5.30	5.19	5.20
2471	NYSE	MUFG	Thu, Jan 27, 2011	5.36	5.44	5.35	5.40
2470	NYSE	MUFG	Wed, Jan 26, 2011	5.42	5.47	5.41	5.42
2469	NYSE	MUFG	Tue, Jan 25, 2011	5.45	5.49	5.40	5.49
2468	NYSE	MUFG	Mon, Jan 24, 2011	5.33	5.36	5.32	5.34
2467	NYSE	MUFG	Fri, Jan 21, 2011	5.35	5.41	5.33	5.35
2466	NYSE	MUFG	Thu, Jan 20, 2011	5.47	5.51	5.43	5.47
2465	NYSE	MUFG	Wed, Jan 19, 2011	5.56	5.61	5.54	5.54
2464	NYSE	MUFG	Tue, Jan 18, 2011	5.55	5.57	5.51	5.53
2463	NYSE	MUFG	Fri, Jan 14, 2011	5.52	5.56	5.49	5.55
2462	NYSE	MUFG	Thu, Jan 13, 2011	5.60	5.63	5.54	5.55
2461	NYSE	MUFG	Wed, Jan 12, 2011	5.49	5.62	5.47	5.55
2460	NYSE	MUFG	Tue, Jan 11, 2011	5.30	5.33	5.28	5.33
2459	NYSE	MUFG	Mon, Jan 10, 2011	5.35	5.35	5.24	5.32
2458	NYSE	MUFG	Fri, Jan 7, 2011	5.35	5.35	5.26	5.31
2457	NYSE	MUFG	Thu, Jan 6, 2011	5.37	5.37	5.28	5.34
2456	NYSE	MUFG	Wed, Jan 5, 2011	5.29	5.32	5.26	5.30
2455	NYSE	MUFG	Tue, Jan 4, 2011	5.43	5.44	5.41	5.43
2454	NYSE	MUFG	Mon, Jan 3, 2011	5.43	5.50	5.41	5.48
2453	NYSE	MUFG	Fri, Dec 31, 2010	5.35	5.41	5.34	5.41
2452	NYSE	MUFG	Thu, Dec 30, 2010	5.38	5.42	5.36	5.36
2451	NYSE	MUFG	Wed, Dec 29, 2010	5.38	5.42	5.38	5.42
2450	NYSE	MUFG	Tue, Dec 28, 2010	5.38	5.38	5.33	5.34
2449	NYSE	MUFG	Mon, Dec 27, 2010	5.24	5.32	5.24	5.30
2448	NYSE	MUFG	Thu, Dec 23, 2010	5.31	5.31	5.27	5.30
2447	NYSE	MUFG	Wed, Dec 22, 2010	5.25	5.32	5.25	5.28
2446	NYSE	MUFG	Tue, Dec 21, 2010	5.20	5.24	5.19	5.24
2445	NYSE	MUFG	Mon, Dec 20, 2010	5.21	5.23	5.17	5.20
2444	NYSE	MUFG	Fri, Dec 17, 2010	5.19	5.20	5.15	5.17
2443	NYSE	MUFG	Thu, Dec 16, 2010	5.12	5.15	5.10	5.15
2442	NYSE	MUFG	Wed, Dec 15, 2010	5.10	5.10	5.02	5.06
2441	NYSE	MUFG	Tue, Dec 14, 2010	5.16	5.19	5.12	5.13
2440	NYSE	MUFG	Mon, Dec 13, 2010	5.15	5.16	5.11	5.14
2439	NYSE	MUFG	Fri, Dec 10, 2010	4.97	5.01	4.97	5.00
2438	NYSE	MUFG	Thu, Dec 9, 2010	4.96	4.99	4.94	4.99
2437	NYSE	MUFG	Wed, Dec 8, 2010	4.79	4.85	4.76	4.81
2436	NYSE	MUFG	Tue, Dec 7, 2010	4.85	4.87	4.81	4.81
2435	NYSE	MUFG	Mon, Dec 6, 2010	4.81	4.87	4.81	4.86
2434	NYSE	MUFG	Fri, Dec 3, 2010	4.81	4.87	4.79	4.87
2433	NYSE	MUFG	Thu, Dec 2, 2010	4.75	4.84	4.75	4.82
2432	NYSE	MUFG	Wed, Dec 1, 2010	4.75	4.79	4.74	4.77
2431	NYSE	MUFG	Tue, Nov 30, 2010	4.67	4.72	4.66	4.71
2430	NYSE	MUFG	Mon, Nov 29, 2010	4.75	4.76	4.68	4.74
2429	NYSE	MUFG	Fri, Nov 26, 2010	4.74	4.79	4.73	4.74
2428	NYSE	MUFG	Wed, Nov 24, 2010	4.84	4.90	4.83	4.85
2427	NYSE	MUFG	Tue, Nov 23, 2010	4.85	4.88	4.80	4.84
2426	NYSE	MUFG	Mon, Nov 22, 2010	4.90	4.94	4.86	4.90
2425	NYSE	MUFG	Fri, Nov 19, 2010	4.93	4.99	4.91	4.97
2424	NYSE	MUFG	Thu, Nov 18, 2010	4.98	4.98	4.90	4.95
2423	NYSE	MUFG	Wed, Nov 17, 2010	4.70	4.79	4.69	4.76
2422	NYSE	MUFG	Tue, Nov 16, 2010	4.72	4.72	4.61	4.64
2421	NYSE	MUFG	Mon, Nov 15, 2010	4.70	4.76	4.70	4.72
2420	NYSE	MUFG	Fri, Nov 12, 2010	4.79	4.82	4.68	4.70
2419	NYSE	MUFG	Thu, Nov 11, 2010	4.83	4.83	4.77	4.80
2418	NYSE	MUFG	Wed, Nov 10, 2010	4.76	4.85	4.76	4.84
2417	NYSE	MUFG	Tue, Nov 9, 2010	4.66	4.69	4.60	4.60
2416	NYSE	MUFG	Mon, Nov 8, 2010	4.60	4.66	4.54	4.64
2415	NYSE	MUFG	Fri, Nov 5, 2010	4.68	4.70	4.63	4.66
2414	NYSE	MUFG	Thu, Nov 4, 2010	4.60	4.73	4.59	4.68
2413	NYSE	MUFG	Wed, Nov 3, 2010	4.53	4.59	4.50	4.58
2412	NYSE	MUFG	Tue, Nov 2, 2010	4.57	4.58	4.50	4.53
2411	NYSE	MUFG	Mon, Nov 1, 2010	4.57	4.61	4.51	4.53
2410	NYSE	MUFG	Fri, Oct 29, 2010	4.62	4.67	4.61	4.66
2409	NYSE	MUFG	Thu, Oct 28, 2010	4.59	4.60	4.55	4.60
2408	NYSE	MUFG	Wed, Oct 27, 2010	4.59	4.61	4.53	4.56
2407	NYSE	MUFG	Tue, Oct 26, 2010	4.66	4.70	4.62	4.64
2406	NYSE	MUFG	Mon, Oct 25, 2010	4.73	4.76	4.70	4.71
2405	NYSE	MUFG	Fri, Oct 22, 2010	4.71	4.73	4.67	4.71
2404	NYSE	MUFG	Thu, Oct 21, 2010	4.75	4.77	4.67	4.70
2403	NYSE	MUFG	Wed, Oct 20, 2010	4.80	4.82	4.76	4.78
2402	NYSE	MUFG	Tue, Oct 19, 2010	4.70	4.72	4.66	4.71
2401	NYSE	MUFG	Mon, Oct 18, 2010	4.67	4.74	4.67	4.72
2400	NYSE	MUFG	Fri, Oct 15, 2010	4.75	4.75	4.58	4.63
2399	NYSE	MUFG	Thu, Oct 14, 2010	4.89	4.89	4.76	4.82
2398	NYSE	MUFG	Wed, Oct 13, 2010	4.90	4.91	4.85	4.87
2397	NYSE	MUFG	Tue, Oct 12, 2010	4.92	4.99	4.91	4.95
2396	NYSE	MUFG	Mon, Oct 11, 2010	4.95	5.00	4.94	4.98
2395	NYSE	MUFG	Fri, Oct 8, 2010	4.92	5.00	4.91	4.97
2394	NYSE	MUFG	Thu, Oct 7, 2010	4.90	4.94	4.88	4.92
2393	NYSE	MUFG	Wed, Oct 6, 2010	4.81	4.90	4.78	4.89
2392	NYSE	MUFG	Tue, Oct 5, 2010	4.69	4.75	4.67	4.70
2391	NYSE	MUFG	Mon, Oct 4, 2010	4.60	4.65	4.55	4.58
2390	NYSE	MUFG	Fri, Oct 1, 2010	4.70	4.73	4.69	4.73
2389	NYSE	MUFG	Thu, Sep 30, 2010	4.69	4.73	4.62	4.63
2388	NYSE	MUFG	Wed, Sep 29, 2010	4.79	4.85	4.79	4.83
2387	NYSE	MUFG	Tue, Sep 28, 2010	4.77	4.82	4.75	4.80
2386	NYSE	MUFG	Mon, Sep 27, 2010	4.77	4.80	4.73	4.77
2385	NYSE	MUFG	Fri, Sep 24, 2010	4.80	4.82	4.77	4.82
2384	NYSE	MUFG	Thu, Sep 23, 2010	4.71	4.75	4.68	4.74
2383	NYSE	MUFG	Wed, Sep 22, 2010	4.78	4.80	4.70	4.72
2382	NYSE	MUFG	Tue, Sep 21, 2010	4.84	4.86	4.80	4.82
2381	NYSE	MUFG	Mon, Sep 20, 2010	4.79	4.92	4.79	4.92
2380	NYSE	MUFG	Fri, Sep 17, 2010	4.81	4.83	4.77	4.81
2379	NYSE	MUFG	Thu, Sep 16, 2010	4.83	4.85	4.79	4.85
2378	NYSE	MUFG	Wed, Sep 15, 2010	4.88	4.91	4.86	4.91
2377	NYSE	MUFG	Tue, Sep 14, 2010	4.95	5.00	4.93	4.98
2376	NYSE	MUFG	Mon, Sep 13, 2010	4.89	4.94	4.87	4.94
2375	NYSE	MUFG	Fri, Sep 10, 2010	4.77	4.80	4.77	4.77
2374	NYSE	MUFG	Thu, Sep 9, 2010	4.83	4.85	4.75	4.79
2373	NYSE	MUFG	Wed, Sep 8, 2010	4.84	4.84	4.78	4.81
2372	NYSE	MUFG	Tue, Sep 7, 2010	4.81	4.87	4.79	4.84
2371	NYSE	MUFG	Fri, Sep 3, 2010	4.83	4.84	4.78	4.80
2370	NYSE	MUFG	Thu, Sep 2, 2010	4.76	4.80	4.73	4.80
2369	NYSE	MUFG	Wed, Sep 1, 2010	4.80	4.84	4.77	4.84
2368	NYSE	MUFG	Tue, Aug 31, 2010	4.75	4.77	4.72	4.75
2367	NYSE	MUFG	Mon, Aug 30, 2010	4.80	4.81	4.77	4.78
2366	NYSE	MUFG	Fri, Aug 27, 2010	4.81	4.85	4.77	4.84
2365	NYSE	MUFG	Thu, Aug 26, 2010	4.81	4.85	4.79	4.84
2364	NYSE	MUFG	Wed, Aug 25, 2010	4.79	4.83	4.77	4.80
2363	NYSE	MUFG	Tue, Aug 24, 2010	4.81	4.86	4.81	4.84
2362	NYSE	MUFG	Mon, Aug 23, 2010	4.87	4.94	4.84	4.85
2361	NYSE	MUFG	Fri, Aug 20, 2010	4.87	4.91	4.84	4.89
2360	NYSE	MUFG	Thu, Aug 19, 2010	4.98	5.01	4.89	4.95
2359	NYSE	MUFG	Wed, Aug 18, 2010	4.93	4.99	4.92	4.96
2358	NYSE	MUFG	Tue, Aug 17, 2010	4.90	4.93	4.85	4.87
2357	NYSE	MUFG	Mon, Aug 16, 2010	4.84	4.87	4.82	4.84
2356	NYSE	MUFG	Fri, Aug 13, 2010	4.82	4.82	4.78	4.81
2355	NYSE	MUFG	Thu, Aug 12, 2010	4.80	4.83	4.79	4.82
2354	NYSE	MUFG	Wed, Aug 11, 2010	4.92	4.92	4.86	4.87
2353	NYSE	MUFG	Tue, Aug 10, 2010	4.98	5.01	4.96	5.00
2352	NYSE	MUFG	Mon, Aug 9, 2010	5.06	5.06	5.02	5.04
2351	NYSE	MUFG	Fri, Aug 6, 2010	5.01	5.06	4.99	5.04
2350	NYSE	MUFG	Thu, Aug 5, 2010	5.02	5.04	4.98	5.02
2349	NYSE	MUFG	Wed, Aug 4, 2010	4.98	5.03	4.98	5.00
2348	NYSE	MUFG	Tue, Aug 3, 2010	4.97	4.99	4.91	4.93
2347	NYSE	MUFG	Mon, Aug 2, 2010	5.00	5.03	4.97	5.02
2346	NYSE	MUFG	Fri, Jul 30, 2010	4.91	5.03	4.91	4.98
2345	NYSE	MUFG	Thu, Jul 29, 2010	5.00	5.05	4.94	4.94
2344	NYSE	MUFG	Wed, Jul 28, 2010	4.95	4.99	4.94	4.98
2343	NYSE	MUFG	Tue, Jul 27, 2010	4.81	4.89	4.80	4.83
2342	NYSE	MUFG	Mon, Jul 26, 2010	4.66	4.72	4.66	4.72
2341	NYSE	MUFG	Fri, Jul 23, 2010	4.66	4.69	4.63	4.66
2340	NYSE	MUFG	Thu, Jul 22, 2010	4.66	4.69	4.63	4.66
2339	NYSE	MUFG	Wed, Jul 21, 2010	4.60	4.61	4.55	4.58
2338	NYSE	MUFG	Tue, Jul 20, 2010	4.54	4.63	4.52	4.59
2337	NYSE	MUFG	Mon, Jul 19, 2010	4.58	4.65	4.57	4.65
2336	NYSE	MUFG	Fri, Jul 16, 2010	4.70	4.70	4.53	4.53
2335	NYSE	MUFG	Thu, Jul 15, 2010	4.71	4.76	4.65	4.76
2334	NYSE	MUFG	Wed, Jul 14, 2010	4.79	4.79	4.74	4.76
2333	NYSE	MUFG	Tue, Jul 13, 2010	4.78	4.84	4.78	4.81
2332	NYSE	MUFG	Mon, Jul 12, 2010	4.70	4.74	4.70	4.70
2331	NYSE	MUFG	Fri, Jul 9, 2010	4.82	4.86	4.80	4.83
2330	NYSE	MUFG	Thu, Jul 8, 2010	4.84	4.87	4.81	4.87
2329	NYSE	MUFG	Wed, Jul 7, 2010	4.72	4.85	4.72	4.81
2328	NYSE	MUFG	Tue, Jul 6, 2010	4.79	4.81	4.72	4.75
2327	NYSE	MUFG	Fri, Jul 2, 2010	4.54	4.59	4.54	4.56
2326	NYSE	MUFG	Thu, Jul 1, 2010	4.53	4.62	4.53	4.57
2325	NYSE	MUFG	Wed, Jun 30, 2010	4.55	4.61	4.53	4.56
2324	NYSE	MUFG	Tue, Jun 29, 2010	4.51	4.59	4.49	4.51
2323	NYSE	MUFG	Mon, Jun 28, 2010	4.64	4.66	4.58	4.58
2322	NYSE	MUFG	Fri, Jun 25, 2010	4.69	4.73	4.65	4.72
2321	NYSE	MUFG	Thu, Jun 24, 2010	4.70	4.70	4.62	4.65
2320	NYSE	MUFG	Wed, Jun 23, 2010	4.71	4.77	4.70	4.74
2319	NYSE	MUFG	Tue, Jun 22, 2010	4.73	4.79	4.71	4.72
2318	NYSE	MUFG	Mon, Jun 21, 2010	4.71	4.74	4.69	4.69
2317	NYSE	MUFG	Fri, Jun 18, 2010	4.68	4.68	4.61	4.66
2316	NYSE	MUFG	Thu, Jun 17, 2010	4.72	4.72	4.63	4.65
2315	NYSE	MUFG	Wed, Jun 16, 2010	4.70	4.76	4.68	4.75
2314	NYSE	MUFG	Tue, Jun 15, 2010	4.72	4.78	4.68	4.77
2313	NYSE	MUFG	Mon, Jun 14, 2010	4.74	4.75	4.66	4.71
2312	NYSE	MUFG	Fri, Jun 11, 2010	4.64	4.72	4.62	4.68
2311	NYSE	MUFG	Thu, Jun 10, 2010	4.55	4.67	4.55	4.65
2310	NYSE	MUFG	Wed, Jun 9, 2010	4.58	4.60	4.50	4.50
2309	NYSE	MUFG	Tue, Jun 8, 2010	4.51	4.59	4.48	4.56
2308	NYSE	MUFG	Mon, Jun 7, 2010	4.60	4.68	4.60	4.63
2307	NYSE	MUFG	Fri, Jun 4, 2010	4.79	4.80	4.66	4.70
2306	NYSE	MUFG	Thu, Jun 3, 2010	4.93	4.93	4.78	4.84
2305	NYSE	MUFG	Wed, Jun 2, 2010	4.87	4.90	4.79	4.87
2304	NYSE	MUFG	Tue, Jun 1, 2010	4.86	4.91	4.81	4.84
2303	NYSE	MUFG	Fri, May 28, 2010	4.92	4.93	4.82	4.84
2302	NYSE	MUFG	Thu, May 27, 2010	4.93	5.01	4.90	5.01
2301	NYSE	MUFG	Wed, May 26, 2010	4.96	4.96	4.83	4.84
2300	NYSE	MUFG	Tue, May 25, 2010	4.82	4.90	4.76	4.90
2299	NYSE	MUFG	Mon, May 24, 2010	4.92	4.95	4.89	4.90
2298	NYSE	MUFG	Fri, May 21, 2010	4.87	5.03	4.87	5.01
2297	NYSE	MUFG	Thu, May 20, 2010	4.87	4.94	4.86	4.92
2296	NYSE	MUFG	Wed, May 19, 2010	4.84	4.95	4.84	4.93
2295	NYSE	MUFG	Tue, May 18, 2010	4.93	4.95	4.77	4.85
2294	NYSE	MUFG	Mon, May 17, 2010	4.92	4.93	4.84	4.91
2293	NYSE	MUFG	Fri, May 14, 2010	4.94	4.95	4.84	4.90
2292	NYSE	MUFG	Thu, May 13, 2010	4.95	4.96	4.91	4.95
2291	NYSE	MUFG	Wed, May 12, 2010	4.90	4.90	4.85	4.89
2290	NYSE	MUFG	Tue, May 11, 2010	5.04	5.06	4.95	5.02
2289	NYSE	MUFG	Mon, May 10, 2010	5.11	5.20	5.09	5.12
2288	NYSE	MUFG	Fri, May 7, 2010	5.00	5.02	4.87	4.98
2287	NYSE	MUFG	Thu, May 6, 2010	5.03	5.05	4.81	5.00
2286	NYSE	MUFG	Wed, May 5, 2010	5.09	5.15	4.99	5.05
2285	NYSE	MUFG	Tue, May 4, 2010	5.22	5.22	5.08	5.10
2284	NYSE	MUFG	Mon, May 3, 2010	5.22	5.26	5.18	5.22
2283	NYSE	MUFG	Fri, Apr 30, 2010	5.25	5.26	5.16	5.17
2282	NYSE	MUFG	Thu, Apr 29, 2010	5.32	5.37	5.28	5.35
2281	NYSE	MUFG	Wed, Apr 28, 2010	5.34	5.34	5.20	5.24
2280	NYSE	MUFG	Tue, Apr 27, 2010	5.43	5.44	5.24	5.30
2279	NYSE	MUFG	Mon, Apr 26, 2010	5.42	5.46	5.42	5.42
2278	NYSE	MUFG	Fri, Apr 23, 2010	5.39	5.41	5.34	5.40
2277	NYSE	MUFG	Thu, Apr 22, 2010	5.49	5.49	5.43	5.46
2276	NYSE	MUFG	Wed, Apr 21, 2010	5.49	5.56	5.49	5.52
2275	NYSE	MUFG	Tue, Apr 20, 2010	5.42	5.44	5.36	5.42
2274	NYSE	MUFG	Mon, Apr 19, 2010	5.33	5.41	5.33	5.41
2273	NYSE	MUFG	Fri, Apr 16, 2010	5.55	5.55	5.39	5.47
2272	NYSE	MUFG	Thu, Apr 15, 2010	5.56	5.56	5.51	5.52
2271	NYSE	MUFG	Wed, Apr 14, 2010	5.50	5.55	5.49	5.55
2270	NYSE	MUFG	Tue, Apr 13, 2010	5.48	5.52	5.45	5.47
2269	NYSE	MUFG	Mon, Apr 12, 2010	5.47	5.51	5.46	5.49
2268	NYSE	MUFG	Fri, Apr 9, 2010	5.44	5.48	5.42	5.44
2267	NYSE	MUFG	Thu, Apr 8, 2010	5.38	5.47	5.36	5.47
2266	NYSE	MUFG	Wed, Apr 7, 2010	5.41	5.43	5.34	5.42
2265	NYSE	MUFG	Tue, Apr 6, 2010	5.19	5.31	5.18	5.29
2264	NYSE	MUFG	Mon, Apr 5, 2010	5.20	5.21	5.17	5.21
2263	NYSE	MUFG	Thu, Apr 1, 2010	5.24	5.25	5.18	5.25
2262	NYSE	MUFG	Wed, Mar 31, 2010	5.30	5.30	5.22	5.23
2261	NYSE	MUFG	Tue, Mar 30, 2010	5.37	5.41	5.34	5.37
2260	NYSE	MUFG	Mon, Mar 29, 2010	5.32	5.37	5.30	5.37
2259	NYSE	MUFG	Fri, Mar 26, 2010	5.11	5.18	5.10	5.16
2258	NYSE	MUFG	Thu, Mar 25, 2010	5.13	5.17	5.08	5.10
2257	NYSE	MUFG	Wed, Mar 24, 2010	5.17	5.17	5.12	5.15
2256	NYSE	MUFG	Tue, Mar 23, 2010	5.28	5.29	5.24	5.25
2255	NYSE	MUFG	Mon, Mar 22, 2010	5.18	5.28	5.18	5.28
2254	NYSE	MUFG	Fri, Mar 19, 2010	5.22	5.27	5.18	5.22
2253	NYSE	MUFG	Thu, Mar 18, 2010	5.28	5.29	5.23	5.24
2252	NYSE	MUFG	Wed, Mar 17, 2010	5.30	5.34	5.29	5.32
2251	NYSE	MUFG	Tue, Mar 16, 2010	5.24	5.34	5.24	5.32
2250	NYSE	MUFG	Mon, Mar 15, 2010	5.18	5.22	5.17	5.19
2249	NYSE	MUFG	Fri, Mar 12, 2010	5.16	5.22	5.16	5.21
2248	NYSE	MUFG	Thu, Mar 11, 2010	5.10	5.15	5.08	5.15
2247	NYSE	MUFG	Wed, Mar 10, 2010	5.10	5.11	5.06	5.09
2246	NYSE	MUFG	Tue, Mar 9, 2010	5.15	5.17	5.11	5.15
2245	NYSE	MUFG	Mon, Mar 8, 2010	5.16	5.18	5.15	5.17
2244	NYSE	MUFG	Fri, Mar 5, 2010	5.14	5.16	5.10	5.14
2243	NYSE	MUFG	Thu, Mar 4, 2010	5.14	5.16	5.11	5.15
2242	NYSE	MUFG	Wed, Mar 3, 2010	5.12	5.23	5.12	5.17
2241	NYSE	MUFG	Tue, Mar 2, 2010	5.15	5.22	5.06	5.17
2240	NYSE	MUFG	Mon, Mar 1, 2010	5.11	5.22	5.11	5.16
2239	NYSE	MUFG	Fri, Feb 26, 2010	5.07	5.17	5.03	5.12
2238	NYSE	MUFG	Thu, Feb 25, 2010	4.98	5.07	4.97	5.07
2237	NYSE	MUFG	Wed, Feb 24, 2010	4.99	5.01	4.96	4.99
2236	NYSE	MUFG	Tue, Feb 23, 2010	4.99	5.00	4.94	4.97
2235	NYSE	MUFG	Mon, Feb 22, 2010	5.00	5.00	4.96	4.96
2234	NYSE	MUFG	Fri, Feb 19, 2010	4.97	5.00	4.96	4.97
2233	NYSE	MUFG	Thu, Feb 18, 2010	5.01	5.09	4.96	5.08
2232	NYSE	MUFG	Wed, Feb 17, 2010	5.01	5.05	5.00	5.00
2231	NYSE	MUFG	Tue, Feb 16, 2010	4.95	5.03	4.94	5.01
2230	NYSE	MUFG	Fri, Feb 12, 2010	5.08	5.08	4.97	5.01
2229	NYSE	MUFG	Thu, Feb 11, 2010	5.03	5.10	5.01	5.10
2228	NYSE	MUFG	Wed, Feb 10, 2010	5.06	5.10	5.00	5.04
2227	NYSE	MUFG	Tue, Feb 9, 2010	5.08	5.17	5.08	5.11
2226	NYSE	MUFG	Mon, Feb 8, 2010	5.08	5.15	5.05	5.09
2225	NYSE	MUFG	Fri, Feb 5, 2010	5.04	5.09	5.00	5.09
2224	NYSE	MUFG	Thu, Feb 4, 2010	5.17	5.17	5.01	5.01
2223	NYSE	MUFG	Wed, Feb 3, 2010	5.37	5.37	5.20	5.25
2222	NYSE	MUFG	Tue, Feb 2, 2010	5.27	5.39	5.25	5.34
2221	NYSE	MUFG	Mon, Feb 1, 2010	5.22	5.27	5.19	5.27
2220	NYSE	MUFG	Fri, Jan 29, 2010	5.17	5.23	5.12	5.13
2219	NYSE	MUFG	Thu, Jan 28, 2010	5.30	5.30	5.13	5.18
2218	NYSE	MUFG	Wed, Jan 27, 2010	5.24	5.33	5.21	5.33
2217	NYSE	MUFG	Tue, Jan 26, 2010	5.30	5.31	5.18	5.21
2216	NYSE	MUFG	Mon, Jan 25, 2010	5.34	5.45	5.34	5.42
2215	NYSE	MUFG	Fri, Jan 22, 2010	5.44	5.47	5.35	5.38
2214	NYSE	MUFG	Thu, Jan 21, 2010	5.33	5.36	5.26	5.32
2213	NYSE	MUFG	Wed, Jan 20, 2010	5.34	5.34	5.19	5.19
2212	NYSE	MUFG	Tue, Jan 19, 2010	5.40	5.43	5.36	5.41
2211	NYSE	MUFG	Fri, Jan 15, 2010	5.45	5.54	5.45	5.50
2210	NYSE	MUFG	Thu, Jan 14, 2010	5.33	5.45	5.33	5.42
2209	NYSE	MUFG	Wed, Jan 13, 2010	5.27	5.36	5.22	5.30
2208	NYSE	MUFG	Tue, Jan 12, 2010	5.30	5.33	5.27	5.29
2207	NYSE	MUFG	Mon, Jan 11, 2010	5.21	5.30	5.19	5.19
2206	NYSE	MUFG	Fri, Jan 8, 2010	5.14	5.21	5.14	5.20
2205	NYSE	MUFG	Thu, Jan 7, 2010	5.14	5.18	5.11	5.18
2204	NYSE	MUFG	Wed, Jan 6, 2010	5.13	5.16	5.10	5.14
2203	NYSE	MUFG	Tue, Jan 5, 2010	4.97	4.99	4.95	4.99
2202	NYSE	MUFG	Mon, Jan 4, 2010	4.91	4.98	4.91	4.97
2201	NYSE	MUFG	Thu, Dec 31, 2009	4.95	4.96	4.91	4.92
2200	NYSE	MUFG	Wed, Dec 30, 2009	4.91	4.97	4.90	4.96
2199	NYSE	MUFG	Tue, Dec 29, 2009	5.02	5.02	4.93	4.96
2198	NYSE	MUFG	Mon, Dec 28, 2009	5.10	5.10	5.01	5.05
2197	NYSE	MUFG	Thu, Dec 24, 2009	5.10	5.13	5.07	5.10
2196	NYSE	MUFG	Wed, Dec 23, 2009	5.14	5.32	5.14	5.20
2195	NYSE	MUFG	Tue, Dec 22, 2009	5.21	5.25	5.16	5.16
2194	NYSE	MUFG	Mon, Dec 21, 2009	5.14	5.26	5.14	5.24
2193	NYSE	MUFG	Fri, Dec 18, 2009	5.14	5.15	5.05	5.14
2192	NYSE	MUFG	Thu, Dec 17, 2009	5.17	5.22	5.07	5.09
2191	NYSE	MUFG	Wed, Dec 16, 2009	5.22	5.38	5.11	5.37
2190	NYSE	MUFG	Tue, Dec 15, 2009	5.00	5.06	4.97	5.01
2189	NYSE	MUFG	Mon, Dec 14, 2009	5.05	5.05	4.92	4.98
2188	NYSE	MUFG	Fri, Dec 11, 2009	5.17	5.17	5.06	5.13
2187	NYSE	MUFG	Thu, Dec 10, 2009	5.35	5.35	5.21	5.22
2186	NYSE	MUFG	Wed, Dec 9, 2009	5.40	5.42	5.33	5.38
2185	NYSE	MUFG	Tue, Dec 8, 2009	5.56	5.63	5.52	5.59
2184	NYSE	MUFG	Mon, Dec 7, 2009	5.58	5.58	5.50	5.50
2183	NYSE	MUFG	Fri, Dec 4, 2009	5.58	5.70	5.53	5.57
2182	NYSE	MUFG	Thu, Dec 3, 2009	5.62	5.62	5.51	5.53
2181	NYSE	MUFG	Wed, Dec 2, 2009	5.53	5.62	5.53	5.56
2180	NYSE	MUFG	Tue, Dec 1, 2009	5.67	5.74	5.64	5.69
2179	NYSE	MUFG	Mon, Nov 30, 2009	5.45	5.54	5.39	5.49
2178	NYSE	MUFG	Fri, Nov 27, 2009	5.06	5.26	5.06	5.22
2177	NYSE	MUFG	Wed, Nov 25, 2009	5.14	5.18	5.12	5.13
2176	NYSE	MUFG	Tue, Nov 24, 2009	5.24	5.24	5.08	5.16
2175	NYSE	MUFG	Mon, Nov 23, 2009	5.32	5.39	5.26	5.34
2174	NYSE	MUFG	Fri, Nov 20, 2009	5.24	5.31	5.20	5.31
2173	NYSE	MUFG	Thu, Nov 19, 2009	5.18	5.19	5.11	5.13
2172	NYSE	MUFG	Wed, Nov 18, 2009	5.46	5.46	5.32	5.36
2171	NYSE	MUFG	Tue, Nov 17, 2009	5.49	5.49	5.42	5.48
2170	NYSE	MUFG	Mon, Nov 16, 2009	5.28	5.42	5.28	5.38
2169	NYSE	MUFG	Fri, Nov 13, 2009	5.68	5.74	5.18	5.19
2168	NYSE	MUFG	Thu, Nov 12, 2009	5.65	5.71	5.59	5.63
2167	NYSE	MUFG	Wed, Nov 11, 2009	5.67	5.73	5.64	5.72
2166	NYSE	MUFG	Tue, Nov 10, 2009	5.54	5.63	5.54	5.57
2165	NYSE	MUFG	Mon, Nov 9, 2009	5.43	5.54	5.42	5.53
2164	NYSE	MUFG	Fri, Nov 6, 2009	5.34	5.40	5.34	5.40
2163	NYSE	MUFG	Thu, Nov 5, 2009	5.39	5.44	5.38	5.43
2162	NYSE	MUFG	Wed, Nov 4, 2009	5.35	5.39	5.27	5.28
2161	NYSE	MUFG	Tue, Nov 3, 2009	5.31	5.41	5.20	5.39
2160	NYSE	MUFG	Mon, Nov 2, 2009	5.40	5.49	5.35	5.41
2159	NYSE	MUFG	Fri, Oct 30, 2009	5.37	5.45	5.25	5.31
2158	NYSE	MUFG	Thu, Oct 29, 2009	5.29	5.48	5.29	5.47
2157	NYSE	MUFG	Wed, Oct 28, 2009	5.07	5.14	5.00	5.00
2156	NYSE	MUFG	Tue, Oct 27, 2009	5.03	5.08	4.98	5.01
2155	NYSE	MUFG	Mon, Oct 26, 2009	5.10	5.22	5.00	5.01
2154	NYSE	MUFG	Fri, Oct 23, 2009	5.15	5.15	4.98	4.99
2153	NYSE	MUFG	Thu, Oct 22, 2009	5.20	5.26	5.09	5.22
2152	NYSE	MUFG	Wed, Oct 21, 2009	5.29	5.41	5.26	5.26
2151	NYSE	MUFG	Tue, Oct 20, 2009	5.37	5.42	5.29	5.33
2150	NYSE	MUFG	Mon, Oct 19, 2009	5.28	5.38	5.24	5.32
2149	NYSE	MUFG	Fri, Oct 16, 2009	5.17	5.20	5.08	5.14
2148	NYSE	MUFG	Thu, Oct 15, 2009	5.45	5.46	5.34	5.41
2147	NYSE	MUFG	Wed, Oct 14, 2009	5.50	5.52	5.44	5.49
2146	NYSE	MUFG	Tue, Oct 13, 2009	5.60	5.65	5.57	5.58
2145	NYSE	MUFG	Mon, Oct 12, 2009	5.71	5.78	5.67	5.72
2144	NYSE	MUFG	Fri, Oct 9, 2009	5.64	5.67	5.59	5.66
2143	NYSE	MUFG	Thu, Oct 8, 2009	5.62	5.71	5.60	5.69
2142	NYSE	MUFG	Wed, Oct 7, 2009	5.59	5.63	5.52	5.63
2141	NYSE	MUFG	Tue, Oct 6, 2009	5.43	5.57	5.14	5.54
2140	NYSE	MUFG	Mon, Oct 5, 2009	5.07	5.19	5.03	5.17
2139	NYSE	MUFG	Fri, Oct 2, 2009	4.95	5.05	4.89	4.97
2138	NYSE	MUFG	Thu, Oct 1, 2009	5.16	5.16	4.96	4.96
2137	NYSE	MUFG	Wed, Sep 30, 2009	5.39	5.48	5.32	5.34
2136	NYSE	MUFG	Tue, Sep 29, 2009	5.50	5.50	5.32	5.33
2135	NYSE	MUFG	Mon, Sep 28, 2009	5.40	5.53	5.40	5.48
2134	NYSE	MUFG	Fri, Sep 25, 2009	5.49	5.52	5.38	5.40
2133	NYSE	MUFG	Thu, Sep 24, 2009	5.83	5.85	5.60	5.62
2132	NYSE	MUFG	Wed, Sep 23, 2009	5.89	5.97	5.83	5.85
2131	NYSE	MUFG	Tue, Sep 22, 2009	5.81	5.91	5.81	5.86
2130	NYSE	MUFG	Mon, Sep 21, 2009	5.72	5.84	5.70	5.80
2129	NYSE	MUFG	Fri, Sep 18, 2009	5.80	5.90	5.75	5.85
2128	NYSE	MUFG	Thu, Sep 17, 2009	5.71	5.71	5.61	5.65
2127	NYSE	MUFG	Wed, Sep 16, 2009	5.88	5.90	5.81	5.88
2126	NYSE	MUFG	Tue, Sep 15, 2009	5.89	5.95	5.83	5.90
2125	NYSE	MUFG	Mon, Sep 14, 2009	6.00	6.03	5.91	5.97
2124	NYSE	MUFG	Fri, Sep 11, 2009	6.14	6.14	6.01	6.04
2123	NYSE	MUFG	Thu, Sep 10, 2009	6.07	6.08	5.87	6.08
2122	NYSE	MUFG	Wed, Sep 9, 2009	5.80	5.83	5.73	5.75
2121	NYSE	MUFG	Tue, Sep 8, 2009	5.87	5.93	5.84	5.84
2120	NYSE	MUFG	Fri, Sep 4, 2009	6.09	6.09	5.94	6.02
2119	NYSE	MUFG	Thu, Sep 3, 2009	6.16	6.16	6.04	6.15
2118	NYSE	MUFG	Wed, Sep 2, 2009	6.19	6.26	6.18	6.23
2117	NYSE	MUFG	Tue, Sep 1, 2009	6.31	6.41	6.18	6.24
2116	NYSE	MUFG	Mon, Aug 31, 2009	6.24	6.42	6.24	6.34
2115	NYSE	MUFG	Fri, Aug 28, 2009	6.38	6.42	6.26	6.32
2114	NYSE	MUFG	Thu, Aug 27, 2009	6.34	6.40	6.28	6.38
2113	NYSE	MUFG	Wed, Aug 26, 2009	6.34	6.36	6.26	6.34
2112	NYSE	MUFG	Tue, Aug 25, 2009	6.36	6.40	6.30	6.30
2111	NYSE	MUFG	Mon, Aug 24, 2009	6.40	6.40	6.27	6.30
2110	NYSE	MUFG	Fri, Aug 21, 2009	6.32	6.44	6.31	6.38
2109	NYSE	MUFG	Thu, Aug 20, 2009	6.23	6.35	6.23	6.32
2108	NYSE	MUFG	Wed, Aug 19, 2009	6.16	6.29	6.12	6.21
2107	NYSE	MUFG	Tue, Aug 18, 2009	6.23	6.30	6.18	6.24
2106	NYSE	MUFG	Mon, Aug 17, 2009	6.18	6.20	6.10	6.10
2105	NYSE	MUFG	Fri, Aug 14, 2009	6.34	6.38	6.28	6.32
2104	NYSE	MUFG	Thu, Aug 13, 2009	6.37	6.38	6.25	6.32
2103	NYSE	MUFG	Wed, Aug 12, 2009	6.24	6.41	6.21	6.35
2102	NYSE	MUFG	Tue, Aug 11, 2009	6.24	6.33	6.21	6.27
2101	NYSE	MUFG	Mon, Aug 10, 2009	6.25	6.33	6.22	6.28
2100	NYSE	MUFG	Fri, Aug 7, 2009	6.25	6.32	6.20	6.29
2099	NYSE	MUFG	Thu, Aug 6, 2009	6.38	6.41	6.26	6.29
2098	NYSE	MUFG	Wed, Aug 5, 2009	6.25	6.38	6.24	6.34
2097	NYSE	MUFG	Tue, Aug 4, 2009	6.46	6.46	6.30	6.33
2096	NYSE	MUFG	Mon, Aug 3, 2009	6.31	6.53	6.31	6.46
2095	NYSE	MUFG	Fri, Jul 31, 2009	6.00	6.27	5.99	6.20
2094	NYSE	MUFG	Thu, Jul 30, 2009	5.73	5.95	5.73	5.84
2093	NYSE	MUFG	Wed, Jul 29, 2009	5.75	5.76	5.66	5.71
2092	NYSE	MUFG	Tue, Jul 28, 2009	5.78	5.85	5.78	5.81
2091	NYSE	MUFG	Mon, Jul 27, 2009	5.82	5.86	5.75	5.83
2090	NYSE	MUFG	Fri, Jul 24, 2009	5.86	5.87	5.78	5.85
2089	NYSE	MUFG	Thu, Jul 23, 2009	6.06	6.06	5.87	5.96
2088	NYSE	MUFG	Wed, Jul 22, 2009	5.86	6.02	5.86	5.99
2087	NYSE	MUFG	Tue, Jul 21, 2009	5.98	5.98	5.88	5.96
2086	NYSE	MUFG	Mon, Jul 20, 2009	5.83	5.87	5.75	5.82
2085	NYSE	MUFG	Fri, Jul 17, 2009	5.72	5.76	5.70	5.74
2084	NYSE	MUFG	Thu, Jul 16, 2009	5.70	5.81	5.66	5.79
2083	NYSE	MUFG	Wed, Jul 15, 2009	5.84	5.87	5.80	5.84
2082	NYSE	MUFG	Tue, Jul 14, 2009	5.97	6.00	5.91	5.99
2081	NYSE	MUFG	Mon, Jul 13, 2009	5.81	5.93	5.79	5.93
2080	NYSE	MUFG	Fri, Jul 10, 2009	5.90	5.90	5.74	5.78
2079	NYSE	MUFG	Thu, Jul 9, 2009	5.91	6.01	5.91	5.93
2078	NYSE	MUFG	Wed, Jul 8, 2009	6.14	6.14	5.92	5.98
2077	NYSE	MUFG	Tue, Jul 7, 2009	6.12	6.23	6.03	6.11
2076	NYSE	MUFG	Mon, Jul 6, 2009	6.12	6.25	6.12	6.24
2075	NYSE	MUFG	Thu, Jul 2, 2009	6.15	6.18	6.03	6.10
2074	NYSE	MUFG	Wed, Jul 1, 2009	6.20	6.33	6.16	6.29
2073	NYSE	MUFG	Tue, Jun 30, 2009	6.25	6.28	6.08	6.14
2072	NYSE	MUFG	Mon, Jun 29, 2009	6.34	6.38	6.27	6.33
2071	NYSE	MUFG	Fri, Jun 26, 2009	6.37	6.57	6.37	6.54
2070	NYSE	MUFG	Thu, Jun 25, 2009	6.25	6.44	6.21	6.43
2069	NYSE	MUFG	Wed, Jun 24, 2009	6.23	6.35	6.19	6.25
2068	NYSE	MUFG	Tue, Jun 23, 2009	6.23	6.30	6.15	6.26
2067	NYSE	MUFG	Mon, Jun 22, 2009	6.42	6.42	6.12	6.13
2066	NYSE	MUFG	Fri, Jun 19, 2009	6.42	6.49	6.42	6.45
2065	NYSE	MUFG	Thu, Jun 18, 2009	6.14	6.25	6.10	6.20
2064	NYSE	MUFG	Wed, Jun 17, 2009	6.12	6.26	6.10	6.17
2063	NYSE	MUFG	Tue, Jun 16, 2009	6.33	6.33	6.10	6.16
2062	NYSE	MUFG	Mon, Jun 15, 2009	6.43	6.43	6.22	6.25
2061	NYSE	MUFG	Fri, Jun 12, 2009	6.55	6.72	6.55	6.69
2060	NYSE	MUFG	Thu, Jun 11, 2009	6.50	6.74	6.46	6.63
2059	NYSE	MUFG	Wed, Jun 10, 2009	6.60	6.63	6.47	6.52
2058	NYSE	MUFG	Tue, Jun 9, 2009	6.39	6.53	6.37	6.49
2057	NYSE	MUFG	Mon, Jun 8, 2009	6.46	6.59	6.41	6.53
2056	NYSE	MUFG	Fri, Jun 5, 2009	6.55	6.55	6.32	6.36
2055	NYSE	MUFG	Thu, Jun 4, 2009	6.40	6.57	6.40	6.54
2054	NYSE	MUFG	Wed, Jun 3, 2009	6.43	6.43	6.23	6.31
2053	NYSE	MUFG	Tue, Jun 2, 2009	6.44	6.60	6.44	6.51
2052	NYSE	MUFG	Mon, Jun 1, 2009	6.45	6.58	6.39	6.50
2051	NYSE	MUFG	Fri, May 29, 2009	6.26	6.36	6.25	6.34
2050	NYSE	MUFG	Thu, May 28, 2009	6.42	6.52	6.36	6.48
2049	NYSE	MUFG	Wed, May 27, 2009	6.65	6.65	6.46	6.46
2048	NYSE	MUFG	Tue, May 26, 2009	6.29	6.64	6.26	6.64
2047	NYSE	MUFG	Fri, May 22, 2009	6.41	6.47	6.35	6.37
2046	NYSE	MUFG	Thu, May 21, 2009	6.29	6.40	6.24	6.33
2045	NYSE	MUFG	Wed, May 20, 2009	6.47	6.62	6.45	6.47
2044	NYSE	MUFG	Tue, May 19, 2009	6.50	6.58	6.39	6.39
2043	NYSE	MUFG	Mon, May 18, 2009	6.37	6.50	6.26	6.46
2042	NYSE	MUFG	Fri, May 15, 2009	6.33	6.45	6.28	6.32
2041	NYSE	MUFG	Thu, May 14, 2009	6.06	6.28	6.06	6.25
2040	NYSE	MUFG	Wed, May 13, 2009	6.30	6.40	6.21	6.25
2039	NYSE	MUFG	Tue, May 12, 2009	6.56	6.67	6.41	6.57
2038	NYSE	MUFG	Mon, May 11, 2009	6.66	6.81	6.63	6.67
2037	NYSE	MUFG	Fri, May 8, 2009	6.40	6.84	6.40	6.84
2036	NYSE	MUFG	Thu, May 7, 2009	6.40	6.40	6.09	6.17
2035	NYSE	MUFG	Wed, May 6, 2009	5.69	5.98	5.69	5.93
2034	NYSE	MUFG	Tue, May 5, 2009	5.69	5.87	5.69	5.82
2033	NYSE	MUFG	Mon, May 4, 2009	5.60	5.78	5.51	5.78
2032	NYSE	MUFG	Fri, May 1, 2009	5.39	5.49	5.39	5.48
2031	NYSE	MUFG	Thu, Apr 30, 2009	5.46	5.57	5.38	5.42
2030	NYSE	MUFG	Wed, Apr 29, 2009	5.30	5.50	5.28	5.49
2029	NYSE	MUFG	Tue, Apr 28, 2009	5.19	5.43	5.19	5.33
2028	NYSE	MUFG	Mon, Apr 27, 2009	5.28	5.38	5.22	5.27
2027	NYSE	MUFG	Fri, Apr 24, 2009	5.03	5.29	5.03	5.25
2026	NYSE	MUFG	Thu, Apr 23, 2009	4.85	4.91	4.80	4.91
2025	NYSE	MUFG	Wed, Apr 22, 2009	4.91	4.97	4.83	4.85
2024	NYSE	MUFG	Tue, Apr 21, 2009	4.81	5.08	4.81	5.08
2023	NYSE	MUFG	Mon, Apr 20, 2009	5.10	5.10	4.79	4.79
2022	NYSE	MUFG	Fri, Apr 17, 2009	5.12	5.26	5.12	5.22
2021	NYSE	MUFG	Thu, Apr 16, 2009	5.14	5.23	5.06	5.19
2020	NYSE	MUFG	Wed, Apr 15, 2009	5.21	5.36	5.16	5.36
2019	NYSE	MUFG	Tue, Apr 14, 2009	5.36	5.40	5.29	5.32
2018	NYSE	MUFG	Mon, Apr 13, 2009	5.21	5.44	5.19	5.39
2017	NYSE	MUFG	Thu, Apr 9, 2009	5.24	5.31	5.16	5.24
2016	NYSE	MUFG	Wed, Apr 8, 2009	4.79	4.98	4.79	4.94
2015	NYSE	MUFG	Tue, Apr 7, 2009	5.04	5.04	4.92	4.94
2014	NYSE	MUFG	Mon, Apr 6, 2009	5.19	5.19	4.94	5.06
2013	NYSE	MUFG	Fri, Apr 3, 2009	5.21	5.39	5.21	5.39
2012	NYSE	MUFG	Thu, Apr 2, 2009	5.25	5.48	5.18	5.39
2011	NYSE	MUFG	Wed, Apr 1, 2009	4.88	5.17	4.88	5.13
2010	NYSE	MUFG	Tue, Mar 31, 2009	4.85	4.99	4.83	4.92
2009	NYSE	MUFG	Mon, Mar 30, 2009	4.96	4.98	4.85	4.88
2008	NYSE	MUFG	Fri, Mar 27, 2009	5.31	5.37	5.22	5.26
2007	NYSE	MUFG	Thu, Mar 26, 2009	5.49	5.61	5.46	5.52
2006	NYSE	MUFG	Wed, Mar 25, 2009	5.39	5.57	5.37	5.53
2005	NYSE	MUFG	Tue, Mar 24, 2009	5.48	5.48	5.29	5.33
2004	NYSE	MUFG	Mon, Mar 23, 2009	5.23	5.58	5.17	5.56
2003	NYSE	MUFG	Fri, Mar 20, 2009	5.10	5.10	4.92	4.94
2002	NYSE	MUFG	Thu, Mar 19, 2009	5.17	5.39	5.07	5.08
2001	NYSE	MUFG	Wed, Mar 18, 2009	4.99	5.11	4.82	5.10
2000	NYSE	MUFG	Tue, Mar 17, 2009	4.80	4.96	4.72	4.95
1999	NYSE	MUFG	Mon, Mar 16, 2009	4.50	4.68	4.48	4.48
1998	NYSE	MUFG	Fri, Mar 13, 2009	4.21	4.35	4.21	4.28
1997	NYSE	MUFG	Thu, Mar 12, 2009	4.00	4.24	3.94	4.22
1996	NYSE	MUFG	Wed, Mar 11, 2009	4.27	4.32	4.17	4.25
1995	NYSE	MUFG	Tue, Mar 10, 2009	3.96	4.24	3.96	4.23
1994	NYSE	MUFG	Mon, Mar 9, 2009	3.85	3.88	3.71	3.76
1993	NYSE	MUFG	Fri, Mar 6, 2009	4.03	4.17	3.87	4.05
1992	NYSE	MUFG	Thu, Mar 5, 2009	4.30	4.30	4.01	4.11
1991	NYSE	MUFG	Wed, Mar 4, 2009	4.33	4.43	4.28	4.33
1990	NYSE	MUFG	Tue, Mar 3, 2009	4.15	4.22	4.04	4.15
1989	NYSE	MUFG	Mon, Mar 2, 2009	4.27	4.35	4.07	4.10
1988	NYSE	MUFG	Fri, Feb 27, 2009	4.39	4.57	4.38	4.47
1987	NYSE	MUFG	Thu, Feb 26, 2009	4.51	4.64	4.43	4.46
1986	NYSE	MUFG	Wed, Feb 25, 2009	4.53	4.66	4.45	4.56
1985	NYSE	MUFG	Tue, Feb 24, 2009	4.36	4.67	4.35	4.61
1984	NYSE	MUFG	Mon, Feb 23, 2009	4.47	4.54	4.31	4.33
1983	NYSE	MUFG	Fri, Feb 20, 2009	4.46	4.61	4.26	4.56
1982	NYSE	MUFG	Thu, Feb 19, 2009	4.68	4.75	4.56	4.58
1981	NYSE	MUFG	Wed, Feb 18, 2009	4.70	4.72	4.61	4.68
1980	NYSE	MUFG	Tue, Feb 17, 2009	4.80	4.81	4.61	4.65
1979	NYSE	MUFG	Fri, Feb 13, 2009	5.08	5.18	5.02	5.06
1978	NYSE	MUFG	Thu, Feb 12, 2009	5.02	5.20	5.02	5.19
1977	NYSE	MUFG	Wed, Feb 11, 2009	5.29	5.29	5.11	5.23
1976	NYSE	MUFG	Tue, Feb 10, 2009	5.28	5.41	5.12	5.17
1975	NYSE	MUFG	Mon, Feb 9, 2009	5.18	5.43	5.16	5.32
1974	NYSE	MUFG	Fri, Feb 6, 2009	5.27	5.54	5.27	5.45
1973	NYSE	MUFG	Thu, Feb 5, 2009	5.21	5.36	5.17	5.29
1972	NYSE	MUFG	Wed, Feb 4, 2009	5.36	5.56	5.31	5.36
1971	NYSE	MUFG	Tue, Feb 3, 2009	5.33	5.48	5.27	5.43
1970	NYSE	MUFG	Mon, Feb 2, 2009	5.38	5.40	5.21	5.37
1969	NYSE	MUFG	Fri, Jan 30, 2009	5.52	5.70	5.44	5.50
1968	NYSE	MUFG	Thu, Jan 29, 2009	5.67	5.77	5.60	5.64
1967	NYSE	MUFG	Wed, Jan 28, 2009	5.76	5.84	5.70	5.83
1966	NYSE	MUFG	Tue, Jan 27, 2009	5.48	5.59	5.44	5.59
1965	NYSE	MUFG	Mon, Jan 26, 2009	5.18	5.36	5.15	5.24
1964	NYSE	MUFG	Fri, Jan 23, 2009	5.17	5.54	5.15	5.51
1963	NYSE	MUFG	Thu, Jan 22, 2009	5.24	5.43	5.24	5.37
1962	NYSE	MUFG	Wed, Jan 21, 2009	5.35	5.60	5.33	5.60
1961	NYSE	MUFG	Tue, Jan 20, 2009	5.53	5.56	5.22	5.23
1960	NYSE	MUFG	Fri, Jan 16, 2009	5.80	5.86	5.59	5.73
1959	NYSE	MUFG	Thu, Jan 15, 2009	5.80	5.86	5.59	5.77
1958	NYSE	MUFG	Wed, Jan 14, 2009	5.67	5.69	5.52	5.60
1957	NYSE	MUFG	Tue, Jan 13, 2009	5.78	5.91	5.66	5.87
1956	NYSE	MUFG	Mon, Jan 12, 2009	6.01	6.16	5.95	6.04
1955	NYSE	MUFG	Fri, Jan 9, 2009	6.14	6.18	6.07	6.12
1954	NYSE	MUFG	Thu, Jan 8, 2009	6.03	6.14	5.97	6.14
1953	NYSE	MUFG	Wed, Jan 7, 2009	6.22	6.22	6.05	6.10
1952	NYSE	MUFG	Tue, Jan 6, 2009	6.12	6.19	6.06	6.16
1951	NYSE	MUFG	Mon, Jan 5, 2009	6.25	6.33	6.14	6.27
1950	NYSE	MUFG	Fri, Jan 2, 2009	6.22	6.34	6.16	6.30
1949	NYSE	MUFG	Wed, Dec 31, 2008	6.05	6.38	5.92	6.21
1948	NYSE	MUFG	Tue, Dec 30, 2008	6.04	6.29	6.04	6.28
1947	NYSE	MUFG	Mon, Dec 29, 2008	6.13	6.15	6.03	6.14
1946	NYSE	MUFG	Fri, Dec 26, 2008	6.00	6.15	6.00	6.13
1945	NYSE	MUFG	Wed, Dec 24, 2008	5.86	5.93	5.80	5.91
1944	NYSE	MUFG	Tue, Dec 23, 2008	6.21	6.25	6.03	6.14
1943	NYSE	MUFG	Mon, Dec 22, 2008	6.33	6.41	6.11	6.12
1942	NYSE	MUFG	Fri, Dec 19, 2008	6.15	6.20	5.95	6.18
1941	NYSE	MUFG	Thu, Dec 18, 2008	6.08	6.08	5.80	5.90
1940	NYSE	MUFG	Wed, Dec 17, 2008	5.86	5.88	5.75	5.85
1939	NYSE	MUFG	Tue, Dec 16, 2008	5.50	5.95	5.50	5.95
1938	NYSE	MUFG	Mon, Dec 15, 2008	5.53	5.63	5.43	5.56
1937	NYSE	MUFG	Fri, Dec 12, 2008	5.38	5.65	5.32	5.50
1936	NYSE	MUFG	Thu, Dec 11, 2008	5.32	5.33	5.10	5.20
1935	NYSE	MUFG	Wed, Dec 10, 2008	5.00	5.02	4.87	5.02
1934	NYSE	MUFG	Tue, Dec 9, 2008	4.84	4.90	4.77	4.84
1933	NYSE	MUFG	Mon, Dec 8, 2008	5.05	5.15	4.53	4.68
1932	NYSE	MUFG	Fri, Dec 5, 2008	4.60	4.95	4.54	4.65
1931	NYSE	MUFG	Thu, Dec 4, 2008	4.94	5.00	4.65	4.79
1930	NYSE	MUFG	Wed, Dec 3, 2008	5.03	5.20	4.86	5.02
1929	NYSE	MUFG	Tue, Dec 2, 2008	5.02	5.26	5.00	5.17
1928	NYSE	MUFG	Mon, Dec 1, 2008	5.11	5.35	4.98	5.03
1927	NYSE	MUFG	Fri, Nov 28, 2008	5.25	5.49	5.16	5.48
1926	NYSE	MUFG	Wed, Nov 26, 2008	4.76	5.43	4.76	5.43
1925	NYSE	MUFG	Tue, Nov 25, 2008	5.26	5.33	5.08	5.30
1924	NYSE	MUFG	Mon, Nov 24, 2008	5.29	5.55	5.05	5.45
1923	NYSE	MUFG	Fri, Nov 21, 2008	5.02	5.12	4.75	5.07
1922	NYSE	MUFG	Thu, Nov 20, 2008	4.85	5.10	4.50	4.79
1921	NYSE	MUFG	Wed, Nov 19, 2008	5.28	5.28	4.88	4.93
1920	NYSE	MUFG	Tue, Nov 18, 2008	5.30	5.43	5.13	5.40
1919	NYSE	MUFG	Mon, Nov 17, 2008	5.92	6.02	5.81	5.82
1918	NYSE	MUFG	Fri, Nov 14, 2008	6.20	6.24	5.98	6.00
1917	NYSE	MUFG	Thu, Nov 13, 2008	6.05	6.46	5.90	6.44
1916	NYSE	MUFG	Wed, Nov 12, 2008	6.06	6.21	5.89	5.97
1915	NYSE	MUFG	Tue, Nov 11, 2008	6.34	6.36	6.05	6.22
1914	NYSE	MUFG	Mon, Nov 10, 2008	6.55	6.63	6.31	6.46
1913	NYSE	MUFG	Fri, Nov 7, 2008	6.20	6.46	6.20	6.46
1912	NYSE	MUFG	Thu, Nov 6, 2008	6.50	6.61	6.10	6.15
1911	NYSE	MUFG	Wed, Nov 5, 2008	6.88	6.92	6.56	6.60
1910	NYSE	MUFG	Tue, Nov 4, 2008	6.36	6.66	6.36	6.62
1909	NYSE	MUFG	Mon, Nov 3, 2008	6.31	6.51	6.25	6.37
1908	NYSE	MUFG	Fri, Oct 31, 2008	5.18	6.33	5.18	6.29
1907	NYSE	MUFG	Thu, Oct 30, 2008	6.34	6.40	6.05	6.33
1906	NYSE	MUFG	Wed, Oct 29, 2008	5.75	6.41	5.75	6.12
1905	NYSE	MUFG	Tue, Oct 28, 2008	6.10	6.50	5.61	6.31
1904	NYSE	MUFG	Mon, Oct 27, 2008	6.40	6.49	6.05	6.07
1903	NYSE	MUFG	Fri, Oct 24, 2008	6.40	7.25	6.40	7.03
1902	NYSE	MUFG	Thu, Oct 23, 2008	7.44	7.82	7.30	7.74
1901	NYSE	MUFG	Wed, Oct 22, 2008	7.72	7.88	7.26	7.44
1900	NYSE	MUFG	Tue, Oct 21, 2008	8.19	8.29	7.89	8.00
1899	NYSE	MUFG	Mon, Oct 20, 2008	7.65	8.21	7.56	8.21
1898	NYSE	MUFG	Fri, Oct 17, 2008	7.20	7.77	7.14	7.45
1897	NYSE	MUFG	Thu, Oct 16, 2008	7.25	7.58	6.92	7.51
1896	NYSE	MUFG	Wed, Oct 15, 2008	8.00	8.07	7.20	7.20
1895	NYSE	MUFG	Tue, Oct 14, 2008	8.45	8.45	7.55	7.75
1894	NYSE	MUFG	Mon, Oct 13, 2008	7.16	7.69	6.98	7.68
1893	NYSE	MUFG	Fri, Oct 10, 2008	6.31	6.86	5.81	6.65
1892	NYSE	MUFG	Thu, Oct 9, 2008	7.77	7.80	6.96	7.02
1891	NYSE	MUFG	Wed, Oct 8, 2008	7.11	7.84	7.10	7.79
1890	NYSE	MUFG	Tue, Oct 7, 2008	7.40	7.84	7.33	7.77
1889	NYSE	MUFG	Mon, Oct 6, 2008	7.71	7.99	7.30	7.84
1888	NYSE	MUFG	Fri, Oct 3, 2008	8.15	8.85	8.15	8.45
1887	NYSE	MUFG	Thu, Oct 2, 2008	8.51	8.70	8.14	8.30
1886	NYSE	MUFG	Wed, Oct 1, 2008	8.57	9.14	8.55	8.85
1885	NYSE	MUFG	Tue, Sep 30, 2008	8.32	8.85	8.32	8.74
1884	NYSE	MUFG	Mon, Sep 29, 2008	8.51	8.75	7.95	8.33
1883	NYSE	MUFG	Fri, Sep 26, 2008	8.75	9.19	8.48	9.09
1882	NYSE	MUFG	Thu, Sep 25, 2008	8.54	9.21	8.54	8.95
1881	NYSE	MUFG	Wed, Sep 24, 2008	8.70	9.00	8.60	8.66
1880	NYSE	MUFG	Tue, Sep 23, 2008	8.87	8.87	7.98	8.15
1879	NYSE	MUFG	Mon, Sep 22, 2008	8.50	8.80	8.14	8.25
1878	NYSE	MUFG	Fri, Sep 19, 2008	8.39	8.95	8.26	8.36
1877	NYSE	MUFG	Thu, Sep 18, 2008	7.11	8.04	7.05	7.80
1876	NYSE	MUFG	Wed, Sep 17, 2008	7.30	7.59	6.89	7.03
1875	NYSE	MUFG	Tue, Sep 16, 2008	7.32	7.67	7.20	7.63
1874	NYSE	MUFG	Mon, Sep 15, 2008	7.46	7.66	7.06	7.20
1873	NYSE	MUFG	Fri, Sep 12, 2008	7.91	7.98	7.62	7.80
1872	NYSE	MUFG	Thu, Sep 11, 2008	7.75	7.84	7.44	7.81
1871	NYSE	MUFG	Wed, Sep 10, 2008	8.00	8.08	7.73	7.88
1870	NYSE	MUFG	Tue, Sep 9, 2008	7.70	7.74	7.34	7.45
1869	NYSE	MUFG	Mon, Sep 8, 2008	7.90	7.91	7.52	7.69
1868	NYSE	MUFG	Fri, Sep 5, 2008	7.00	7.29	6.87	7.29
1867	NYSE	MUFG	Thu, Sep 4, 2008	7.44	7.44	7.06	7.12
1866	NYSE	MUFG	Wed, Sep 3, 2008	7.48	7.60	7.41	7.59
1865	NYSE	MUFG	Tue, Sep 2, 2008	7.63	7.69	7.43	7.49
1864	NYSE	MUFG	Fri, Aug 29, 2008	7.50	7.66	7.49	7.64
1863	NYSE	MUFG	Thu, Aug 28, 2008	7.51	7.66	7.49	7.60
1862	NYSE	MUFG	Wed, Aug 27, 2008	7.51	7.63	7.47	7.58
1861	NYSE	MUFG	Tue, Aug 26, 2008	7.36	7.55	7.36	7.51
1860	NYSE	MUFG	Mon, Aug 25, 2008	7.57	7.58	7.41	7.46
1859	NYSE	MUFG	Fri, Aug 22, 2008	7.29	7.54	7.29	7.45
1858	NYSE	MUFG	Thu, Aug 21, 2008	7.41	7.52	7.35	7.50
1857	NYSE	MUFG	Wed, Aug 20, 2008	7.35	7.50	7.33	7.48
1856	NYSE	MUFG	Tue, Aug 19, 2008	7.53	7.53	7.21	7.35
1855	NYSE	MUFG	Mon, Aug 18, 2008	7.55	7.77	7.45	7.48
1854	NYSE	MUFG	Fri, Aug 15, 2008	7.47	7.48	7.30	7.33
1853	NYSE	MUFG	Thu, Aug 14, 2008	7.43	7.61	7.43	7.55
1852	NYSE	MUFG	Wed, Aug 13, 2008	7.70	7.81	7.56	7.63
1851	NYSE	MUFG	Tue, Aug 12, 2008	8.03	8.25	7.83	7.91
1850	NYSE	MUFG	Mon, Aug 11, 2008	7.74	8.13	7.74	8.04
1849	NYSE	MUFG	Fri, Aug 8, 2008	7.71	7.88	7.53	7.85
1848	NYSE	MUFG	Thu, Aug 7, 2008	7.99	7.99	7.78	7.83
1847	NYSE	MUFG	Wed, Aug 6, 2008	8.35	8.37	8.22	8.33
1846	NYSE	MUFG	Tue, Aug 5, 2008	8.55	8.64	8.38	8.55
1845	NYSE	MUFG	Mon, Aug 4, 2008	8.50	8.50	8.25	8.35
1844	NYSE	MUFG	Fri, Aug 1, 2008	8.70	8.78	8.59	8.66
1843	NYSE	MUFG	Thu, Jul 31, 2008	8.87	9.06	8.77	8.78
1842	NYSE	MUFG	Wed, Jul 30, 2008	9.08	9.16	8.97	9.11
1841	NYSE	MUFG	Tue, Jul 29, 2008	8.98	9.14	8.82	9.14
1840	NYSE	MUFG	Mon, Jul 28, 2008	8.93	9.22	8.85	8.85
1839	NYSE	MUFG	Fri, Jul 25, 2008	9.21	9.21	9.03	9.09
1838	NYSE	MUFG	Thu, Jul 24, 2008	9.64	9.65	9.23	9.31
1837	NYSE	MUFG	Wed, Jul 23, 2008	9.50	9.67	9.35	9.53
1836	NYSE	MUFG	Tue, Jul 22, 2008	9.24	9.40	8.97	9.40
1835	NYSE	MUFG	Mon, Jul 21, 2008	9.49	9.49	9.15	9.20
1834	NYSE	MUFG	Fri, Jul 18, 2008	9.23	9.23	9.05	9.19
1833	NYSE	MUFG	Thu, Jul 17, 2008	9.14	9.46	9.13	9.40
1832	NYSE	MUFG	Wed, Jul 16, 2008	8.80	9.24	8.77	9.24
1831	NYSE	MUFG	Tue, Jul 15, 2008	8.59	8.85	8.51	8.70
1830	NYSE	MUFG	Mon, Jul 14, 2008	9.25	9.25	8.94	8.98
1829	NYSE	MUFG	Fri, Jul 11, 2008	9.49	9.49	8.95	9.11
1828	NYSE	MUFG	Thu, Jul 10, 2008	9.17	9.24	8.94	9.20
1827	NYSE	MUFG	Wed, Jul 9, 2008	9.02	9.13	8.82	8.84
1826	NYSE	MUFG	Tue, Jul 8, 2008	8.92	9.02	8.68	9.02
1825	NYSE	MUFG	Mon, Jul 7, 2008	8.95	9.05	8.80	8.85
1824	NYSE	MUFG	Thu, Jul 3, 2008	8.81	9.02	8.81	8.90
1823	NYSE	MUFG	Wed, Jul 2, 2008	8.82	8.83	8.54	8.58
1822	NYSE	MUFG	Tue, Jul 1, 2008	8.77	8.84	8.60	8.81
1821	NYSE	MUFG	Mon, Jun 30, 2008	8.69	8.97	8.69	8.80
1820	NYSE	MUFG	Fri, Jun 27, 2008	8.69	8.84	8.66	8.72
1819	NYSE	MUFG	Thu, Jun 26, 2008	8.98	8.98	8.75	8.77
1818	NYSE	MUFG	Wed, Jun 25, 2008	9.06	9.19	9.00	9.12
1817	NYSE	MUFG	Tue, Jun 24, 2008	9.10	9.23	9.05	9.14
1816	NYSE	MUFG	Mon, Jun 23, 2008	9.18	9.26	9.10	9.18
1815	NYSE	MUFG	Fri, Jun 20, 2008	9.40	9.44	9.22	9.26
1814	NYSE	MUFG	Thu, Jun 19, 2008	9.69	9.69	9.50	9.64
1813	NYSE	MUFG	Wed, Jun 18, 2008	9.90	9.94	9.79	9.83
1812	NYSE	MUFG	Tue, Jun 17, 2008	10.01	10.09	9.95	9.99
1811	NYSE	MUFG	Mon, Jun 16, 2008	10.05	10.06	9.83	10.03
1810	NYSE	MUFG	Fri, Jun 13, 2008	9.78	9.90	9.72	9.90
1809	NYSE	MUFG	Thu, Jun 12, 2008	9.72	9.91	9.70	9.74
1808	NYSE	MUFG	Wed, Jun 11, 2008	9.78	9.83	9.48	9.49
1807	NYSE	MUFG	Tue, Jun 10, 2008	9.99	10.00	9.84	9.90
1806	NYSE	MUFG	Mon, Jun 9, 2008	10.26	10.30	10.08	10.20
1805	NYSE	MUFG	Fri, Jun 6, 2008	10.51	10.54	10.26	10.28
1804	NYSE	MUFG	Thu, Jun 5, 2008	10.59	10.72	10.51	10.71
1803	NYSE	MUFG	Wed, Jun 4, 2008	10.80	10.94	10.73	10.80
1802	NYSE	MUFG	Tue, Jun 3, 2008	10.61	10.73	10.35	10.46
1801	NYSE	MUFG	Mon, Jun 2, 2008	10.69	10.71	10.37	10.52
1800	NYSE	MUFG	Fri, May 30, 2008	10.11	10.39	10.10	10.15
1799	NYSE	MUFG	Thu, May 29, 2008	9.53	10.04	9.53	9.92
1798	NYSE	MUFG	Wed, May 28, 2008	9.53	9.57	9.45	9.53
1797	NYSE	MUFG	Tue, May 27, 2008	9.60	9.80	9.60	9.78
1796	NYSE	MUFG	Fri, May 23, 2008	9.73	9.90	9.65	9.69
1795	NYSE	MUFG	Thu, May 22, 2008	9.76	9.85	9.71	9.85
1794	NYSE	MUFG	Wed, May 21, 2008	9.83	9.83	9.59	9.63
1793	NYSE	MUFG	Tue, May 20, 2008	9.51	10.17	9.51	9.91
1792	NYSE	MUFG	Mon, May 19, 2008	10.43	10.50	10.34	10.39
1791	NYSE	MUFG	Fri, May 16, 2008	10.47	10.53	10.37	10.52
1790	NYSE	MUFG	Thu, May 15, 2008	10.76	10.76	10.31	10.51
1789	NYSE	MUFG	Wed, May 14, 2008	10.19	10.24	10.11	10.15
1788	NYSE	MUFG	Tue, May 13, 2008	10.39	10.40	10.25	10.30
1787	NYSE	MUFG	Mon, May 12, 2008	10.43	10.51	10.29	10.44
1786	NYSE	MUFG	Fri, May 9, 2008	10.60	10.68	10.45	10.60
1785	NYSE	MUFG	Thu, May 8, 2008	10.74	10.77	10.61	10.64
1784	NYSE	MUFG	Wed, May 7, 2008	10.92	11.10	10.75	10.79
1783	NYSE	MUFG	Tue, May 6, 2008	10.79	10.87	10.69	10.87
1782	NYSE	MUFG	Mon, May 5, 2008	10.85	10.85	10.75	10.82
1781	NYSE	MUFG	Fri, May 2, 2008	10.83	11.00	10.77	10.79
1780	NYSE	MUFG	Thu, May 1, 2008	10.69	10.85	10.59	10.82
1779	NYSE	MUFG	Wed, Apr 30, 2008	10.93	11.11	10.86	10.99
1778	NYSE	MUFG	Tue, Apr 29, 2008	10.80	10.92	10.78	10.85
1777	NYSE	MUFG	Mon, Apr 28, 2008	10.90	11.04	10.83	10.91
1776	NYSE	MUFG	Fri, Apr 25, 2008	9.88	10.15	9.88	10.13
1775	NYSE	MUFG	Thu, Apr 24, 2008	9.68	9.77	9.56	9.66
1774	NYSE	MUFG	Wed, Apr 23, 2008	9.76	9.80	9.65	9.73
1773	NYSE	MUFG	Tue, Apr 22, 2008	9.85	9.92	9.75	9.85
1772	NYSE	MUFG	Mon, Apr 21, 2008	9.99	10.03	9.87	9.94
1771	NYSE	MUFG	Fri, Apr 18, 2008	9.92	10.00	9.85	9.93
1770	NYSE	MUFG	Thu, Apr 17, 2008	9.82	9.86	9.73	9.82
1769	NYSE	MUFG	Wed, Apr 16, 2008	9.48	9.87	9.48	9.87
1768	NYSE	MUFG	Tue, Apr 15, 2008	9.25	9.32	9.18	9.32
1767	NYSE	MUFG	Mon, Apr 14, 2008	9.23	9.30	9.12	9.14
1766	NYSE	MUFG	Fri, Apr 11, 2008	9.43	9.43	9.23	9.25
1765	NYSE	MUFG	Thu, Apr 10, 2008	9.49	9.56	9.31	9.35
1764	NYSE	MUFG	Wed, Apr 9, 2008	9.29	9.29	9.14	9.19
1763	NYSE	MUFG	Tue, Apr 8, 2008	9.50	9.53	9.24	9.42
1762	NYSE	MUFG	Mon, Apr 7, 2008	9.65	9.75	9.61	9.62
1761	NYSE	MUFG	Fri, Apr 4, 2008	9.74	9.74	9.59	9.65
1760	NYSE	MUFG	Thu, Apr 3, 2008	9.53	9.68	9.53	9.65
1759	NYSE	MUFG	Wed, Apr 2, 2008	9.44	9.50	9.29	9.38
1758	NYSE	MUFG	Tue, Apr 1, 2008	8.87	9.09	8.87	9.07
1757	NYSE	MUFG	Mon, Mar 31, 2008	8.84	8.84	8.64	8.70
1756	NYSE	MUFG	Fri, Mar 28, 2008	8.86	8.88	8.72	8.76
1755	NYSE	MUFG	Thu, Mar 27, 2008	8.90	8.90	8.75	8.75
1754	NYSE	MUFG	Wed, Mar 26, 2008	9.06	9.06	8.81	8.89
1753	NYSE	MUFG	Tue, Mar 25, 2008	9.28	9.28	9.09	9.20
1752	NYSE	MUFG	Mon, Mar 24, 2008	8.90	9.28	8.90	9.21
1751	NYSE	MUFG	Thu, Mar 20, 2008	8.32	8.82	8.32	8.80
1750	NYSE	MUFG	Wed, Mar 19, 2008	8.57	8.75	8.41	8.43
1749	NYSE	MUFG	Tue, Mar 18, 2008	8.39	8.69	8.38	8.64
1748	NYSE	MUFG	Mon, Mar 17, 2008	8.00	8.23	7.95	8.16
1747	NYSE	MUFG	Fri, Mar 14, 2008	8.47	8.47	8.10	8.19
1746	NYSE	MUFG	Thu, Mar 13, 2008	8.61	8.61	8.17	8.51
1745	NYSE	MUFG	Wed, Mar 12, 2008	8.84	8.98	8.78	8.78
1744	NYSE	MUFG	Tue, Mar 11, 2008	8.43	8.74	8.43	8.74
1743	NYSE	MUFG	Mon, Mar 10, 2008	8.17	8.39	8.17	8.25
1742	NYSE	MUFG	Fri, Mar 7, 2008	8.32	8.38	8.19	8.26
1741	NYSE	MUFG	Thu, Mar 6, 2008	8.60	8.62	8.39	8.41
1740	NYSE	MUFG	Wed, Mar 5, 2008	8.53	8.62	8.45	8.50
1739	NYSE	MUFG	Tue, Mar 4, 2008	8.79	8.79	8.50	8.68
1738	NYSE	MUFG	Mon, Mar 3, 2008	8.69	9.00	8.69	8.83
1737	NYSE	MUFG	Fri, Feb 29, 2008	9.08	9.08	8.75	8.81
1736	NYSE	MUFG	Thu, Feb 28, 2008	9.25	9.29	9.14	9.19
1735	NYSE	MUFG	Wed, Feb 27, 2008	9.32	9.38	9.12	9.27
1734	NYSE	MUFG	Tue, Feb 26, 2008	9.21	9.34	9.09	9.32
1733	NYSE	MUFG	Mon, Feb 25, 2008	8.92	9.15	8.92	9.14
1732	NYSE	MUFG	Fri, Feb 22, 2008	8.54	8.79	8.54	8.79
1731	NYSE	MUFG	Thu, Feb 21, 2008	8.52	8.75	8.52	8.61
1730	NYSE	MUFG	Wed, Feb 20, 2008	8.80	8.80	8.46	8.60
1729	NYSE	MUFG	Tue, Feb 19, 2008	8.80	8.99	8.80	8.87
1728	NYSE	MUFG	Fri, Feb 15, 2008	8.65	8.71	8.60	8.68
1727	NYSE	MUFG	Thu, Feb 14, 2008	8.98	8.98	8.69	8.73
1726	NYSE	MUFG	Wed, Feb 13, 2008	9.10	9.10	8.65	8.86
1725	NYSE	MUFG	Tue, Feb 12, 2008	8.88	9.01	8.83	8.93
1724	NYSE	MUFG	Mon, Feb 11, 2008	8.68	8.78	8.52	8.74
1723	NYSE	MUFG	Fri, Feb 8, 2008	8.75	8.79	8.60	8.67
1722	NYSE	MUFG	Thu, Feb 7, 2008	8.94	9.11	8.90	9.03
1721	NYSE	MUFG	Wed, Feb 6, 2008	9.12	9.31	9.06	9.10
1720	NYSE	MUFG	Tue, Feb 5, 2008	9.51	9.51	9.11	9.18
1719	NYSE	MUFG	Mon, Feb 4, 2008	9.34	9.69	9.34	9.60
1718	NYSE	MUFG	Fri, Feb 1, 2008	9.45	9.60	9.40	9.45
1717	NYSE	MUFG	Thu, Jan 31, 2008	9.65	9.90	9.40	9.86
1716	NYSE	MUFG	Wed, Jan 30, 2008	9.74	9.88	9.59	9.69
1715	NYSE	MUFG	Tue, Jan 29, 2008	9.64	9.73	9.56	9.73
1714	NYSE	MUFG	Mon, Jan 28, 2008	9.37	9.56	9.23	9.54
1713	NYSE	MUFG	Fri, Jan 25, 2008	9.52	9.72	9.39	9.48
1712	NYSE	MUFG	Thu, Jan 24, 2008	8.92	9.30	8.92	9.29
1711	NYSE	MUFG	Wed, Jan 23, 2008	8.47	8.78	8.26	8.76
1710	NYSE	MUFG	Tue, Jan 22, 2008	8.62	8.66	8.20	8.60
1709	NYSE	MUFG	Fri, Jan 18, 2008	9.06	9.08	8.82	8.97
1708	NYSE	MUFG	Thu, Jan 17, 2008	9.00	9.15	8.72	8.77
1707	NYSE	MUFG	Wed, Jan 16, 2008	9.00	9.05	8.77	8.86
1706	NYSE	MUFG	Tue, Jan 15, 2008	9.24	9.31	9.03	9.10
1705	NYSE	MUFG	Mon, Jan 14, 2008	9.34	9.50	9.34	9.45
1704	NYSE	MUFG	Fri, Jan 11, 2008	9.55	9.55	9.24	9.34
1703	NYSE	MUFG	Thu, Jan 10, 2008	9.37	9.68	9.27	9.58
1702	NYSE	MUFG	Wed, Jan 9, 2008	9.50	9.60	9.32	9.60
1701	NYSE	MUFG	Tue, Jan 8, 2008	9.10	9.39	9.10	9.16
1700	NYSE	MUFG	Mon, Jan 7, 2008	8.93	9.18	8.93	9.07
1699	NYSE	MUFG	Fri, Jan 4, 2008	9.23	9.23	8.96	8.97
1698	NYSE	MUFG	Thu, Jan 3, 2008	9.35	9.37	9.22	9.30
1697	NYSE	MUFG	Wed, Jan 2, 2008	9.33	9.45	9.23	9.30
1696	NYSE	MUFG	Mon, Dec 31, 2007	9.19	9.42	9.19	9.33
1695	NYSE	MUFG	Fri, Dec 28, 2007	9.30	9.35	9.09	9.27
1694	NYSE	MUFG	Thu, Dec 27, 2007	9.30	9.57	9.30	9.36
1693	NYSE	MUFG	Wed, Dec 26, 2007	9.40	9.64	9.40	9.60
1692	NYSE	MUFG	Mon, Dec 24, 2007	9.27	9.41	9.25	9.36
1691	NYSE	MUFG	Fri, Dec 21, 2007	9.26	9.36	9.11	9.35
1690	NYSE	MUFG	Thu, Dec 20, 2007	9.27	9.40	9.18	9.35
1689	NYSE	MUFG	Wed, Dec 19, 2007	9.22	9.22	9.04	9.15
1688	NYSE	MUFG	Tue, Dec 18, 2007	9.11	9.28	8.84	9.10
1687	NYSE	MUFG	Mon, Dec 17, 2007	9.30	9.30	8.91	8.93
1686	NYSE	MUFG	Fri, Dec 14, 2007	9.66	9.68	9.39	9.40
1685	NYSE	MUFG	Thu, Dec 13, 2007	10.48	10.48	9.78	10.06
1684	NYSE	MUFG	Wed, Dec 12, 2007	11.14	11.19	10.69	10.82
1683	NYSE	MUFG	Tue, Dec 11, 2007	10.84	11.05	10.56	10.60
1682	NYSE	MUFG	Mon, Dec 10, 2007	10.80	11.01	10.80	10.98
1681	NYSE	MUFG	Fri, Dec 7, 2007	11.22	11.22	10.64	10.71
1680	NYSE	MUFG	Thu, Dec 6, 2007	10.97	11.08	10.76	11.05
1679	NYSE	MUFG	Wed, Dec 5, 2007	10.38	10.56	10.38	10.52
1678	NYSE	MUFG	Tue, Dec 4, 2007	10.15	10.17	9.97	10.12
1677	NYSE	MUFG	Mon, Dec 3, 2007	9.96	10.10	9.96	10.07
1676	NYSE	MUFG	Fri, Nov 30, 2007	9.69	10.05	9.69	9.79
1675	NYSE	MUFG	Thu, Nov 29, 2007	9.67	9.84	9.61	9.71
1674	NYSE	MUFG	Wed, Nov 28, 2007	9.32	9.50	9.24	9.49
1673	NYSE	MUFG	Tue, Nov 27, 2007	9.39	9.50	9.23	9.38
1672	NYSE	MUFG	Mon, Nov 26, 2007	8.91	9.08	8.78	8.85
1671	NYSE	MUFG	Fri, Nov 23, 2007	8.30	8.70	8.07	8.66
1670	NYSE	MUFG	Wed, Nov 21, 2007	8.39	8.48	8.16	8.26
1669	NYSE	MUFG	Tue, Nov 20, 2007	8.33	8.52	8.18	8.39
1668	NYSE	MUFG	Mon, Nov 19, 2007	8.22	8.54	8.22	8.41
1667	NYSE	MUFG	Fri, Nov 16, 2007	8.68	8.68	8.30	8.38
1666	NYSE	MUFG	Thu, Nov 15, 2007	8.61	8.77	8.44	8.52
1665	NYSE	MUFG	Wed, Nov 14, 2007	8.56	8.80	8.56	8.65
1664	NYSE	MUFG	Tue, Nov 13, 2007	8.33	8.56	8.31	8.56
1663	NYSE	MUFG	Mon, Nov 12, 2007	8.36	8.46	8.20	8.21
1662	NYSE	MUFG	Fri, Nov 9, 2007	8.19	8.32	8.04	8.25
1661	NYSE	MUFG	Thu, Nov 8, 2007	8.40	8.63	8.40	8.55
1660	NYSE	MUFG	Wed, Nov 7, 2007	8.77	8.84	8.59	8.59
1659	NYSE	MUFG	Tue, Nov 6, 2007	8.60	9.00	8.55	8.99
1658	NYSE	MUFG	Mon, Nov 5, 2007	8.88	8.88	8.69	8.74
1657	NYSE	MUFG	Fri, Nov 2, 2007	9.06	9.15	8.91	8.96
1656	NYSE	MUFG	Thu, Nov 1, 2007	9.54	9.55	9.37	9.42
1655	NYSE	MUFG	Wed, Oct 31, 2007	9.85	10.02	9.76	9.96
1654	NYSE	MUFG	Tue, Oct 30, 2007	9.58	9.70	9.58	9.67
1653	NYSE	MUFG	Mon, Oct 29, 2007	9.44	9.55	9.44	9.52
1652	NYSE	MUFG	Fri, Oct 26, 2007	8.85	9.31	8.84	9.26
1651	NYSE	MUFG	Thu, Oct 25, 2007	8.95	8.97	8.79	8.90
1650	NYSE	MUFG	Wed, Oct 24, 2007	9.06	9.10	8.88	9.01
1649	NYSE	MUFG	Tue, Oct 23, 2007	9.05	9.19	9.04	9.15
1648	NYSE	MUFG	Mon, Oct 22, 2007	8.86	9.09	8.86	9.00
1647	NYSE	MUFG	Fri, Oct 19, 2007	8.80	8.92	8.60	8.61
1646	NYSE	MUFG	Thu, Oct 18, 2007	9.00	9.00	8.84	8.88
1645	NYSE	MUFG	Wed, Oct 17, 2007	8.64	8.87	8.49	8.77
1644	NYSE	MUFG	Tue, Oct 16, 2007	9.05	9.07	8.89	8.91
1643	NYSE	MUFG	Mon, Oct 15, 2007	9.50	9.55	9.33	9.41
1642	NYSE	MUFG	Fri, Oct 12, 2007	9.90	9.94	9.87	9.90
1641	NYSE	MUFG	Thu, Oct 11, 2007	9.98	10.04	9.82	9.90
1640	NYSE	MUFG	Wed, Oct 10, 2007	10.16	10.21	10.01	10.06
1639	NYSE	MUFG	Tue, Oct 9, 2007	10.11	10.21	10.10	10.21
1638	NYSE	MUFG	Mon, Oct 8, 2007	10.24	10.24	10.10	10.18
1637	NYSE	MUFG	Fri, Oct 5, 2007	10.20	10.27	10.14	10.19
1636	NYSE	MUFG	Thu, Oct 4, 2007	10.04	10.10	10.00	10.06
1635	NYSE	MUFG	Wed, Oct 3, 2007	9.85	9.92	9.75	9.78
1634	NYSE	MUFG	Tue, Oct 2, 2007	9.53	9.71	9.52	9.71
1633	NYSE	MUFG	Mon, Oct 1, 2007	9.15	9.34	9.11	9.30
1632	NYSE	MUFG	Fri, Sep 28, 2007	9.23	9.25	9.04	9.08
1631	NYSE	MUFG	Thu, Sep 27, 2007	9.40	9.55	9.18	9.40
1630	NYSE	MUFG	Wed, Sep 26, 2007	8.99	9.16	8.85	9.13
1629	NYSE	MUFG	Tue, Sep 25, 2007	8.61	8.86	8.51	8.86
1628	NYSE	MUFG	Mon, Sep 24, 2007	8.44	8.59	8.30	8.50
1627	NYSE	MUFG	Fri, Sep 21, 2007	8.84	8.90	8.28	8.32
1626	NYSE	MUFG	Thu, Sep 20, 2007	9.10	9.11	8.91	8.92
1625	NYSE	MUFG	Wed, Sep 19, 2007	9.08	9.19	9.05	9.11
1624	NYSE	MUFG	Tue, Sep 18, 2007	8.76	8.88	8.60	8.86
1623	NYSE	MUFG	Mon, Sep 17, 2007	9.01	9.06	8.95	8.98
1622	NYSE	MUFG	Fri, Sep 14, 2007	8.96	9.10	8.92	9.06
1621	NYSE	MUFG	Thu, Sep 13, 2007	8.89	8.91	8.74	8.81
1620	NYSE	MUFG	Wed, Sep 12, 2007	8.96	9.02	8.91	8.97
1619	NYSE	MUFG	Tue, Sep 11, 2007	9.08	9.21	9.08	9.20
1618	NYSE	MUFG	Mon, Sep 10, 2007	9.14	9.14	8.96	9.01
1617	NYSE	MUFG	Fri, Sep 7, 2007	9.25	9.26	9.08	9.14
1616	NYSE	MUFG	Thu, Sep 6, 2007	9.33	9.40	9.30	9.35
1615	NYSE	MUFG	Wed, Sep 5, 2007	9.37	9.41	9.30	9.37
1614	NYSE	MUFG	Tue, Sep 4, 2007	9.46	9.49	9.40	9.47
1613	NYSE	MUFG	Fri, Aug 31, 2007	9.60	9.65	9.54	9.60
1612	NYSE	MUFG	Thu, Aug 30, 2007	9.34	9.54	9.33	9.45
1611	NYSE	MUFG	Wed, Aug 29, 2007	9.50	9.70	9.50	9.65
1610	NYSE	MUFG	Tue, Aug 28, 2007	9.61	9.65	9.45	9.48
1609	NYSE	MUFG	Mon, Aug 27, 2007	9.82	9.86	9.69	9.71
1608	NYSE	MUFG	Fri, Aug 24, 2007	9.67	9.91	9.67	9.87
1607	NYSE	MUFG	Thu, Aug 23, 2007	9.72	9.79	9.68	9.73
1606	NYSE	MUFG	Wed, Aug 22, 2007	9.43	9.60	9.43	9.60
1605	NYSE	MUFG	Tue, Aug 21, 2007	9.52	9.66	9.50	9.60
1604	NYSE	MUFG	Mon, Aug 20, 2007	9.55	9.96	9.47	9.59
1603	NYSE	MUFG	Fri, Aug 17, 2007	9.91	10.01	9.26	9.66
1602	NYSE	MUFG	Thu, Aug 16, 2007	9.35	9.72	9.30	9.70
1601	NYSE	MUFG	Wed, Aug 15, 2007	9.21	9.30	9.03	9.12
1600	NYSE	MUFG	Tue, Aug 14, 2007	9.71	9.71	9.37	9.44
1599	NYSE	MUFG	Mon, Aug 13, 2007	9.92	10.61	9.73	9.74
1598	NYSE	MUFG	Fri, Aug 10, 2007	9.91	9.98	9.77	9.95
1597	NYSE	MUFG	Thu, Aug 9, 2007	10.10	10.18	9.97	10.02
1596	NYSE	MUFG	Wed, Aug 8, 2007	10.16	10.30	10.11	10.20
1595	NYSE	MUFG	Tue, Aug 7, 2007	9.73	9.95	9.52	9.85
1594	NYSE	MUFG	Mon, Aug 6, 2007	9.82	9.91	9.71	9.89
1593	NYSE	MUFG	Fri, Aug 3, 2007	10.02	10.04	9.80	9.80
1592	NYSE	MUFG	Thu, Aug 2, 2007	10.03	10.11	9.93	10.03
1591	NYSE	MUFG	Wed, Aug 1, 2007	10.33	10.34	9.90	10.11
1590	NYSE	MUFG	Tue, Jul 31, 2007	10.80	10.82	10.62	10.64
1589	NYSE	MUFG	Mon, Jul 30, 2007	10.78	10.83	10.61	10.82
1588	NYSE	MUFG	Fri, Jul 27, 2007	10.85	10.86	10.69	10.71
1587	NYSE	MUFG	Thu, Jul 26, 2007	10.98	11.01	10.69	10.87
1586	NYSE	MUFG	Wed, Jul 25, 2007	11.04	11.07	10.92	11.01
1585	NYSE	MUFG	Tue, Jul 24, 2007	10.82	10.83	10.66	10.71
1584	NYSE	MUFG	Mon, Jul 23, 2007	10.70	10.77	10.66	10.70
1583	NYSE	MUFG	Fri, Jul 20, 2007	10.75	10.75	10.60	10.64
1582	NYSE	MUFG	Thu, Jul 19, 2007	10.89	10.90	10.79	10.83
1581	NYSE	MUFG	Wed, Jul 18, 2007	10.97	10.97	10.84	10.93
1580	NYSE	MUFG	Tue, Jul 17, 2007	11.05	11.10	11.01	11.06
1579	NYSE	MUFG	Mon, Jul 16, 2007	11.26	11.30	11.20	11.24
1578	NYSE	MUFG	Fri, Jul 13, 2007	11.22	11.28	11.21	11.23
1577	NYSE	MUFG	Thu, Jul 12, 2007	11.10	11.29	11.09	11.26
1576	NYSE	MUFG	Wed, Jul 11, 2007	11.00	11.08	10.98	11.08
1575	NYSE	MUFG	Tue, Jul 10, 2007	11.13	11.13	11.00	11.09
1574	NYSE	MUFG	Mon, Jul 9, 2007	11.17	11.23	11.17	11.19
1573	NYSE	MUFG	Fri, Jul 6, 2007	11.06	11.15	11.04	11.08
1572	NYSE	MUFG	Thu, Jul 5, 2007	11.14	11.17	11.06	11.14
1571	NYSE	MUFG	Tue, Jul 3, 2007	11.48	11.48	11.26	11.31
1570	NYSE	MUFG	Mon, Jul 2, 2007	11.20	11.42	11.15	11.36
1569	NYSE	MUFG	Fri, Jun 29, 2007	11.05	11.26	10.99	11.02
1568	NYSE	MUFG	Thu, Jun 28, 2007	11.10	11.17	11.03	11.08
1567	NYSE	MUFG	Wed, Jun 27, 2007	10.94	11.03	10.83	11.01
1566	NYSE	MUFG	Tue, Jun 26, 2007	11.05	11.15	10.98	11.00
1565	NYSE	MUFG	Mon, Jun 25, 2007	10.95	10.99	10.70	10.86
1564	NYSE	MUFG	Fri, Jun 22, 2007	11.16	11.18	10.95	10.97
1563	NYSE	MUFG	Thu, Jun 21, 2007	11.32	11.39	11.22	11.38
1562	NYSE	MUFG	Wed, Jun 20, 2007	11.46	11.48	11.29	11.31
1561	NYSE	MUFG	Tue, Jun 19, 2007	11.38	11.51	11.38	11.48
1560	NYSE	MUFG	Mon, Jun 18, 2007	11.35	11.60	11.35	11.53
1559	NYSE	MUFG	Fri, Jun 15, 2007	11.60	11.70	11.60	11.62
1558	NYSE	MUFG	Thu, Jun 14, 2007	11.63	11.63	11.51	11.58
1557	NYSE	MUFG	Wed, Jun 13, 2007	11.58	11.58	11.47	11.54
1556	NYSE	MUFG	Tue, Jun 12, 2007	11.59	11.69	11.54	11.57
1555	NYSE	MUFG	Mon, Jun 11, 2007	11.51	11.65	11.51	11.58
1554	NYSE	MUFG	Fri, Jun 8, 2007	11.38	11.56	11.38	11.53
1553	NYSE	MUFG	Thu, Jun 7, 2007	11.53	11.58	11.40	11.40
1552	NYSE	MUFG	Wed, Jun 6, 2007	11.52	11.63	11.49	11.53
1551	NYSE	MUFG	Tue, Jun 5, 2007	11.51	11.51	11.36	11.41
1550	NYSE	MUFG	Mon, Jun 4, 2007	11.60	11.64	11.54	11.61
1549	NYSE	MUFG	Fri, Jun 1, 2007	11.50	11.62	11.50	11.60
1548	NYSE	MUFG	Thu, May 31, 2007	11.54	11.55	11.43	11.53
1547	NYSE	MUFG	Wed, May 30, 2007	11.41	11.53	11.39	11.53
1546	NYSE	MUFG	Tue, May 29, 2007	11.50	11.56	11.47	11.51
1545	NYSE	MUFG	Fri, May 25, 2007	11.38	11.40	11.27	11.34
1544	NYSE	MUFG	Thu, May 24, 2007	11.57	11.67	11.45	11.48
1543	NYSE	MUFG	Wed, May 23, 2007	11.66	11.71	11.58	11.58
1542	NYSE	MUFG	Tue, May 22, 2007	11.25	11.72	11.22	11.45
1541	NYSE	MUFG	Mon, May 21, 2007	10.82	10.93	10.82	10.90
1540	NYSE	MUFG	Fri, May 18, 2007	10.83	10.87	10.80	10.85
1539	NYSE	MUFG	Thu, May 17, 2007	10.84	10.88	10.78	10.82
1538	NYSE	MUFG	Wed, May 16, 2007	11.04	11.06	10.92	10.97
1537	NYSE	MUFG	Tue, May 15, 2007	11.08	11.15	11.06	11.08
1536	NYSE	MUFG	Mon, May 14, 2007	11.16	11.19	10.88	11.14
1535	NYSE	MUFG	Fri, May 11, 2007	11.10	11.24	11.08	11.22
1534	NYSE	MUFG	Thu, May 10, 2007	11.23	11.23	10.97	11.00
1533	NYSE	MUFG	Wed, May 9, 2007	11.18	11.28	11.14	11.22
1532	NYSE	MUFG	Tue, May 8, 2007	11.00	11.05	10.94	10.98
1531	NYSE	MUFG	Mon, May 7, 2007	10.83	10.87	10.76	10.85
1530	NYSE	MUFG	Fri, May 4, 2007	10.65	10.65	10.58	10.60
1529	NYSE	MUFG	Thu, May 3, 2007	10.73	10.73	10.59	10.60
1528	NYSE	MUFG	Wed, May 2, 2007	10.57	10.65	10.49	10.64
1527	NYSE	MUFG	Tue, May 1, 2007	10.49	10.54	10.41	10.45
1526	NYSE	MUFG	Mon, Apr 30, 2007	10.49	10.58	10.42	10.45
1525	NYSE	MUFG	Fri, Apr 27, 2007	10.51	10.57	10.45	10.48
1524	NYSE	MUFG	Thu, Apr 26, 2007	10.77	10.80	10.66	10.73
1523	NYSE	MUFG	Wed, Apr 25, 2007	10.89	10.99	10.86	10.98
1522	NYSE	MUFG	Tue, Apr 24, 2007	10.89	11.00	10.83	10.90
1521	NYSE	MUFG	Mon, Apr 23, 2007	10.91	10.94	10.85	10.89
1520	NYSE	MUFG	Fri, Apr 20, 2007	11.08	11.08	10.99	11.02
1519	NYSE	MUFG	Thu, Apr 19, 2007	11.03	11.07	10.98	11.02
1518	NYSE	MUFG	Wed, Apr 18, 2007	11.16	11.25	11.16	11.20
1517	NYSE	MUFG	Tue, Apr 17, 2007	11.20	11.23	11.13	11.21
1516	NYSE	MUFG	Mon, Apr 16, 2007	11.24	11.34	11.21	11.30
1515	NYSE	MUFG	Fri, Apr 13, 2007	11.30	11.31	11.23	11.30
1514	NYSE	MUFG	Thu, Apr 12, 2007	11.38	11.47	11.29	11.45
1513	NYSE	MUFG	Wed, Apr 11, 2007	11.60	11.61	11.47	11.52
1512	NYSE	MUFG	Tue, Apr 10, 2007	11.58	11.72	11.58	11.67
1511	NYSE	MUFG	Mon, Apr 9, 2007	11.56	11.63	11.46	11.56
1510	NYSE	MUFG	Thu, Apr 5, 2007	11.50	11.61	11.50	11.56
1509	NYSE	MUFG	Wed, Apr 4, 2007	11.61	11.65	11.51	11.65
1508	NYSE	MUFG	Tue, Apr 3, 2007	11.50	11.62	11.49	11.52
1507	NYSE	MUFG	Mon, Apr 2, 2007	11.21	11.35	11.16	11.31
1506	NYSE	MUFG	Fri, Mar 30, 2007	11.33	11.43	11.25	11.26
1505	NYSE	MUFG	Thu, Mar 29, 2007	11.30	11.36	11.24	11.33
1504	NYSE	MUFG	Wed, Mar 28, 2007	11.37	11.37	11.17	11.23
1503	NYSE	MUFG	Tue, Mar 27, 2007	11.47	11.47	11.28	11.37
1502	NYSE	MUFG	Mon, Mar 26, 2007	11.60	11.64	11.46	11.59
1501	NYSE	MUFG	Fri, Mar 23, 2007	11.65	11.73	11.61	11.67
1500	NYSE	MUFG	Thu, Mar 22, 2007	11.57	11.65	11.52	11.61
1499	NYSE	MUFG	Wed, Mar 21, 2007	11.35	11.59	11.28	11.57
1498	NYSE	MUFG	Tue, Mar 20, 2007	11.16	11.41	11.15	11.36
1497	NYSE	MUFG	Mon, Mar 19, 2007	11.01	11.12	11.00	11.09
1496	NYSE	MUFG	Fri, Mar 16, 2007	11.29	11.37	11.16	11.25
1495	NYSE	MUFG	Thu, Mar 15, 2007	11.53	11.59	11.22	11.50
1494	NYSE	MUFG	Wed, Mar 14, 2007	11.66	11.81	11.55	11.74
1493	NYSE	MUFG	Tue, Mar 13, 2007	11.88	11.88	11.62	11.64
1492	NYSE	MUFG	Mon, Mar 12, 2007	11.83	12.00	11.82	11.92
1491	NYSE	MUFG	Fri, Mar 9, 2007	11.95	12.00	11.82	11.93
1490	NYSE	MUFG	Thu, Mar 8, 2007	12.13	12.13	11.77	11.94
1489	NYSE	MUFG	Wed, Mar 7, 2007	11.90	12.00	11.87	11.95
1488	NYSE	MUFG	Tue, Mar 6, 2007	12.02	12.08	11.91	11.99
1487	NYSE	MUFG	Mon, Mar 5, 2007	11.90	11.95	11.78	11.84
1486	NYSE	MUFG	Fri, Mar 2, 2007	12.02	12.04	11.92	11.93
1485	NYSE	MUFG	Thu, Mar 1, 2007	12.00	12.14	11.83	12.10
1484	NYSE	MUFG	Wed, Feb 28, 2007	12.48	12.48	12.14	12.22
1483	NYSE	MUFG	Tue, Feb 27, 2007	12.31	12.41	11.92	12.10
1482	NYSE	MUFG	Mon, Feb 26, 2007	12.58	12.59	12.42	12.48
1481	NYSE	MUFG	Fri, Feb 23, 2007	12.62	12.62	12.52	12.57
1480	NYSE	MUFG	Thu, Feb 22, 2007	12.61	12.70	12.56	12.62
1479	NYSE	MUFG	Wed, Feb 21, 2007	12.50	12.61	12.47	12.60
1478	NYSE	MUFG	Tue, Feb 20, 2007	12.49	12.53	12.39	12.50
1477	NYSE	MUFG	Fri, Feb 16, 2007	12.50	12.53	12.45	12.49
1476	NYSE	MUFG	Thu, Feb 15, 2007	12.50	12.52	12.44	12.50
1475	NYSE	MUFG	Wed, Feb 14, 2007	12.20	12.42	12.20	12.41
1474	NYSE	MUFG	Tue, Feb 13, 2007	12.03	12.19	12.03	12.14
1473	NYSE	MUFG	Mon, Feb 12, 2007	11.91	11.91	11.72	11.79
1472	NYSE	MUFG	Fri, Feb 9, 2007	11.83	11.95	11.74	11.79
1471	NYSE	MUFG	Thu, Feb 8, 2007	11.62	11.63	11.49	11.57
1470	NYSE	MUFG	Wed, Feb 7, 2007	11.68	11.84	11.67	11.72
1469	NYSE	MUFG	Tue, Feb 6, 2007	11.80	11.80	11.65	11.75
1468	NYSE	MUFG	Mon, Feb 5, 2007	11.90	11.91	11.78	11.83
1467	NYSE	MUFG	Fri, Feb 2, 2007	12.10	12.11	11.97	12.05
1466	NYSE	MUFG	Thu, Feb 1, 2007	12.15	12.25	12.15	12.20
1465	NYSE	MUFG	Wed, Jan 31, 2007	12.06	12.15	12.00	12.15
1464	NYSE	MUFG	Tue, Jan 30, 2007	12.09	12.17	12.00	12.14
1463	NYSE	MUFG	Mon, Jan 29, 2007	12.15	12.17	12.08	12.12
1462	NYSE	MUFG	Fri, Jan 26, 2007	12.47	12.47	12.30	12.36
1461	NYSE	MUFG	Thu, Jan 25, 2007	12.70	12.70	12.41	12.48
1460	NYSE	MUFG	Wed, Jan 24, 2007	12.62	12.72	12.58	12.67
1459	NYSE	MUFG	Tue, Jan 23, 2007	12.68	12.76	12.62	12.71
1458	NYSE	MUFG	Mon, Jan 22, 2007	12.66	12.75	12.63	12.68
1457	NYSE	MUFG	Fri, Jan 19, 2007	12.55	12.58	12.49	12.56
1456	NYSE	MUFG	Thu, Jan 18, 2007	12.71	12.72	12.56	12.61
1455	NYSE	MUFG	Wed, Jan 17, 2007	12.77	12.80	12.67	12.71
1454	NYSE	MUFG	Tue, Jan 16, 2007	12.79	12.85	12.66	12.85
1453	NYSE	MUFG	Fri, Jan 12, 2007	12.48	12.67	12.48	12.64
1452	NYSE	MUFG	Thu, Jan 11, 2007	12.38	12.44	12.34	12.36
1451	NYSE	MUFG	Wed, Jan 10, 2007	12.55	12.61	12.44	12.56
1450	NYSE	MUFG	Tue, Jan 9, 2007	12.59	12.68	12.55	12.64
1449	NYSE	MUFG	Mon, Jan 8, 2007	12.54	12.55	12.43	12.51
1448	NYSE	MUFG	Fri, Jan 5, 2007	12.59	12.59	12.43	12.49
1447	NYSE	MUFG	Thu, Jan 4, 2007	12.50	12.57	12.39	12.56
1446	NYSE	MUFG	Wed, Jan 3, 2007	12.59	12.59	12.38	12.43
1445	NYSE	MUFG	Fri, Dec 29, 2006	12.52	12.53	12.43	12.45
1444	NYSE	MUFG	Thu, Dec 28, 2006	12.53	12.57	12.46	12.55
1443	NYSE	MUFG	Wed, Dec 27, 2006	12.45	12.50	12.40	12.49
1442	NYSE	MUFG	Tue, Dec 26, 2006	12.45	12.45	12.35	12.44
1441	NYSE	MUFG	Fri, Dec 22, 2006	12.56	12.56	12.40	12.47
1440	NYSE	MUFG	Thu, Dec 21, 2006	12.68	12.68	12.57	12.60
1439	NYSE	MUFG	Wed, Dec 20, 2006	12.73	12.80	12.69	12.71
1438	NYSE	MUFG	Tue, Dec 19, 2006	12.55	12.75	12.55	12.75
1437	NYSE	MUFG	Mon, Dec 18, 2006	12.80	12.80	12.66	12.67
1436	NYSE	MUFG	Fri, Dec 15, 2006	12.77	12.87	12.75	12.75
1435	NYSE	MUFG	Thu, Dec 14, 2006	12.64	12.82	12.64	12.77
1434	NYSE	MUFG	Wed, Dec 13, 2006	12.62	12.62	12.49	12.54
1433	NYSE	MUFG	Tue, Dec 12, 2006	12.59	12.64	12.55	12.62
1432	NYSE	MUFG	Mon, Dec 11, 2006	12.59	12.62	12.49	12.56
1431	NYSE	MUFG	Fri, Dec 8, 2006	12.63	12.74	12.55	12.63
1430	NYSE	MUFG	Thu, Dec 7, 2006	12.77	12.78	12.70	12.70
1429	NYSE	MUFG	Wed, Dec 6, 2006	12.76	12.86	12.76	12.84
1428	NYSE	MUFG	Tue, Dec 5, 2006	12.75	12.79	12.72	12.73
1427	NYSE	MUFG	Mon, Dec 4, 2006	12.71	12.89	12.71	12.85
1426	NYSE	MUFG	Fri, Dec 1, 2006	12.82	12.82	12.61	12.70
1425	NYSE	MUFG	Thu, Nov 30, 2006	12.69	12.77	12.62	12.74
1424	NYSE	MUFG	Wed, Nov 29, 2006	12.48	12.57	12.44	12.49
1423	NYSE	MUFG	Tue, Nov 28, 2006	12.14	12.22	12.08	12.20
1422	NYSE	MUFG	Mon, Nov 27, 2006	12.15	12.15	11.88	11.89
1421	NYSE	MUFG	Fri, Nov 24, 2006	11.90	11.92	11.84	11.87
1420	NYSE	MUFG	Wed, Nov 22, 2006	12.07	12.10	12.04	12.07
1419	NYSE	MUFG	Tue, Nov 21, 2006	11.80	11.85	11.76	11.79
1418	NYSE	MUFG	Mon, Nov 20, 2006	11.84	11.87	11.73	11.81
1417	NYSE	MUFG	Fri, Nov 17, 2006	12.10	12.15	11.95	12.08
1416	NYSE	MUFG	Thu, Nov 16, 2006	12.23	12.23	12.13	12.19
1415	NYSE	MUFG	Wed, Nov 15, 2006	12.43	12.59	12.40	12.52
1414	NYSE	MUFG	Tue, Nov 14, 2006	12.22	12.41	12.22	12.36
1413	NYSE	MUFG	Mon, Nov 13, 2006	11.94	11.94	11.85	11.89
1412	NYSE	MUFG	Fri, Nov 10, 2006	11.96	12.02	11.90	11.95
1411	NYSE	MUFG	Thu, Nov 9, 2006	12.01	12.05	11.92	11.92
1410	NYSE	MUFG	Wed, Nov 8, 2006	12.30	12.30	12.16	12.22
1409	NYSE	MUFG	Tue, Nov 7, 2006	12.31	12.47	12.31	12.37
1408	NYSE	MUFG	Mon, Nov 6, 2006	12.41	12.51	12.38	12.50
1407	NYSE	MUFG	Fri, Nov 3, 2006	12.48	12.55	12.43	12.46
1406	NYSE	MUFG	Thu, Nov 2, 2006	12.56	12.56	12.46	12.55
1405	NYSE	MUFG	Wed, Nov 1, 2006	12.81	12.84	12.60	12.63
1404	NYSE	MUFG	Tue, Oct 31, 2006	12.64	12.78	12.56	12.75
1403	NYSE	MUFG	Mon, Oct 30, 2006	12.60	12.70	12.59	12.64
1402	NYSE	MUFG	Fri, Oct 27, 2006	12.90	12.90	12.68	12.71
1401	NYSE	MUFG	Thu, Oct 26, 2006	12.80	12.99	12.79	12.95
1400	NYSE	MUFG	Wed, Oct 25, 2006	12.60	12.75	12.60	12.73
1399	NYSE	MUFG	Tue, Oct 24, 2006	12.71	12.75	12.63	12.71
1398	NYSE	MUFG	Mon, Oct 23, 2006	12.53	12.76	12.52	12.76
1397	NYSE	MUFG	Fri, Oct 20, 2006	12.51	12.57	12.45	12.53
1396	NYSE	MUFG	Thu, Oct 19, 2006	12.60	12.69	12.57	12.63
1395	NYSE	MUFG	Wed, Oct 18, 2006	12.64	12.72	12.60	12.62
1394	NYSE	MUFG	Tue, Oct 17, 2006	12.71	12.72	12.58	12.65
1393	NYSE	MUFG	Mon, Oct 16, 2006	12.84	12.90	12.78	12.90
1392	NYSE	MUFG	Fri, Oct 13, 2006	12.72	12.72	12.65	12.70
1391	NYSE	MUFG	Thu, Oct 12, 2006	12.84	12.97	12.79	12.93
1390	NYSE	MUFG	Wed, Oct 11, 2006	13.12	13.24	13.07	13.17
1389	NYSE	MUFG	Tue, Oct 10, 2006	13.11	13.22	13.05	13.16
1388	NYSE	MUFG	Mon, Oct 9, 2006	12.76	13.04	12.76	13.01
1387	NYSE	MUFG	Fri, Oct 6, 2006	13.07	13.12	13.01	13.08
1386	NYSE	MUFG	Thu, Oct 5, 2006	13.01	13.07	12.95	13.06
1385	NYSE	MUFG	Wed, Oct 4, 2006	12.78	12.99	12.71	12.95
1384	NYSE	MUFG	Tue, Oct 3, 2006	12.81	12.93	12.75	12.87
1383	NYSE	MUFG	Mon, Oct 2, 2006	12.94	13.06	12.92	12.99
1382	NYSE	MUFG	Fri, Sep 29, 2006	12.82	12.90	12.80	12.81
1381	NYSE	MUFG	Thu, Sep 28, 2006	12.65	12.78	12.64	12.77
1380	NYSE	MUFG	Wed, Sep 27, 2006	12.67	12.75	12.66	12.72
1379	NYSE	MUFG	Tue, Sep 26, 2006	12.25	12.39	12.19	12.34
1378	NYSE	MUFG	Mon, Sep 25, 2006	12.30	12.38	12.17	12.35
1377	NYSE	MUFG	Fri, Sep 22, 2006	12.49	12.51	12.37	12.45
1376	NYSE	MUFG	Thu, Sep 21, 2006	12.41	12.54	12.37	12.44
1375	NYSE	MUFG	Wed, Sep 20, 2006	12.41	12.48	12.34	12.37
1374	NYSE	MUFG	Tue, Sep 19, 2006	12.71	12.71	12.42	12.53
1373	NYSE	MUFG	Mon, Sep 18, 2006	12.72	12.80	12.70	12.75
1372	NYSE	MUFG	Fri, Sep 15, 2006	12.84	12.85	12.71	12.72
1371	NYSE	MUFG	Thu, Sep 14, 2006	12.75	12.83	12.69	12.75
1370	NYSE	MUFG	Wed, Sep 13, 2006	12.94	12.96	12.76	12.91
1369	NYSE	MUFG	Tue, Sep 12, 2006	13.08	13.28	13.08	13.25
1368	NYSE	MUFG	Mon, Sep 11, 2006	13.24	13.24	13.04	13.15
1367	NYSE	MUFG	Fri, Sep 8, 2006	13.48	13.48	13.39	13.46
1366	NYSE	MUFG	Thu, Sep 7, 2006	13.50	13.50	13.32	13.44
1365	NYSE	MUFG	Wed, Sep 6, 2006	13.81	13.81	13.52	13.55
1364	NYSE	MUFG	Tue, Sep 5, 2006	13.90	13.91	13.82	13.89
1363	NYSE	MUFG	Fri, Sep 1, 2006	13.67	13.79	13.64	13.75
1362	NYSE	MUFG	Thu, Aug 31, 2006	13.61	13.67	13.53	13.57
1361	NYSE	MUFG	Wed, Aug 30, 2006	13.64	13.71	13.58	13.66
1360	NYSE	MUFG	Tue, Aug 29, 2006	13.67	13.79	13.60	13.75
1359	NYSE	MUFG	Mon, Aug 28, 2006	13.57	13.73	13.53	13.65
1358	NYSE	MUFG	Fri, Aug 25, 2006	13.86	13.91	13.80	13.81
1357	NYSE	MUFG	Thu, Aug 24, 2006	13.93	13.99	13.84	13.86
1356	NYSE	MUFG	Wed, Aug 23, 2006	14.08	14.15	13.99	14.07
1355	NYSE	MUFG	Tue, Aug 22, 2006	14.10	14.13	14.02	14.07
1354	NYSE	MUFG	Mon, Aug 21, 2006	14.20	14.20	14.07	14.08
1353	NYSE	MUFG	Fri, Aug 18, 2006	14.15	14.22	14.08	14.20
1352	NYSE	MUFG	Thu, Aug 17, 2006	14.09	14.28	14.07	14.21
1351	NYSE	MUFG	Wed, Aug 16, 2006	14.10	14.28	14.10	14.26
1350	NYSE	MUFG	Tue, Aug 15, 2006	13.91	14.15	13.89	14.03
1349	NYSE	MUFG	Mon, Aug 14, 2006	13.68	13.84	13.65	13.74
1348	NYSE	MUFG	Fri, Aug 11, 2006	13.73	13.73	13.47	13.50
1347	NYSE	MUFG	Thu, Aug 10, 2006	13.89	13.97	13.81	13.90
1346	NYSE	MUFG	Wed, Aug 9, 2006	13.71	13.85	13.63	13.65
1345	NYSE	MUFG	Tue, Aug 8, 2006	13.37	13.52	13.35	13.42
1344	NYSE	MUFG	Mon, Aug 7, 2006	13.53	13.54	13.30	13.47
1343	NYSE	MUFG	Fri, Aug 4, 2006	13.75	13.93	13.51	13.68
1342	NYSE	MUFG	Thu, Aug 3, 2006	13.29	13.56	13.29	13.51
1341	NYSE	MUFG	Wed, Aug 2, 2006	13.50	13.71	13.50	13.66
1340	NYSE	MUFG	Tue, Aug 1, 2006	13.50	13.58	13.30	13.43
1339	NYSE	MUFG	Mon, Jul 31, 2006	13.90	13.99	13.78	13.95
1338	NYSE	MUFG	Fri, Jul 28, 2006	13.80	14.15	13.80	14.09
1337	NYSE	MUFG	Thu, Jul 27, 2006	13.41	13.55	13.40	13.45
1336	NYSE	MUFG	Wed, Jul 26, 2006	13.14	13.24	13.05	13.12
1335	NYSE	MUFG	Tue, Jul 25, 2006	13.30	13.41	13.23	13.33
1334	NYSE	MUFG	Mon, Jul 24, 2006	13.43	13.55	13.33	13.50
1333	NYSE	MUFG	Fri, Jul 21, 2006	13.40	13.44	13.21	13.27
1332	NYSE	MUFG	Thu, Jul 20, 2006	13.37	13.41	13.13	13.13
1331	NYSE	MUFG	Wed, Jul 19, 2006	12.99	13.53	12.91	13.44
1330	NYSE	MUFG	Tue, Jul 18, 2006	13.14	13.15	12.78	13.08
1329	NYSE	MUFG	Mon, Jul 17, 2006	13.27	13.40	13.22	13.32
1328	NYSE	MUFG	Fri, Jul 14, 2006	13.50	13.50	13.25	13.45
1327	NYSE	MUFG	Thu, Jul 13, 2006	14.02	14.14	13.64	13.64
1326	NYSE	MUFG	Wed, Jul 12, 2006	14.12	14.12	13.88	14.00
1325	NYSE	MUFG	Tue, Jul 11, 2006	14.35	14.37	14.05	14.34
1324	NYSE	MUFG	Mon, Jul 10, 2006	14.15	14.28	14.08	14.16
1323	NYSE	MUFG	Fri, Jul 7, 2006	13.63	13.68	13.47	13.50
1322	NYSE	MUFG	Thu, Jul 6, 2006	13.69	13.82	13.58	13.69
1321	NYSE	MUFG	Wed, Jul 5, 2006	13.90	13.90	13.60	13.69
1320	NYSE	MUFG	Mon, Jul 3, 2006	14.10	14.24	14.00	14.24
1319	NYSE	MUFG	Fri, Jun 30, 2006	13.96	14.00	13.81	13.95
1318	NYSE	MUFG	Thu, Jun 29, 2006	13.67	14.07	13.45	13.97
1317	NYSE	MUFG	Wed, Jun 28, 2006	13.29	13.29	13.10	13.17
1316	NYSE	MUFG	Tue, Jun 27, 2006	13.19	13.28	12.98	13.05
1315	NYSE	MUFG	Mon, Jun 26, 2006	13.00	13.16	12.98	13.16
1314	NYSE	MUFG	Fri, Jun 23, 2006	12.91	12.95	12.84	12.88
1313	NYSE	MUFG	Thu, Jun 22, 2006	12.91	12.93	12.68	12.80
1312	NYSE	MUFG	Wed, Jun 21, 2006	12.65	12.90	12.61	12.85
1311	NYSE	MUFG	Tue, Jun 20, 2006	12.85	12.85	12.62	12.68
1310	NYSE	MUFG	Mon, Jun 19, 2006	12.75	12.80	12.60	12.61
1309	NYSE	MUFG	Fri, Jun 16, 2006	12.98	12.99	12.79	12.82
1308	NYSE	MUFG	Thu, Jun 15, 2006	12.73	13.07	12.67	12.95
1307	NYSE	MUFG	Wed, Jun 14, 2006	12.37	12.39	11.99	12.39
1306	NYSE	MUFG	Tue, Jun 13, 2006	12.45	12.55	12.25	12.40
1305	NYSE	MUFG	Mon, Jun 12, 2006	12.88	12.94	12.54	12.59
1304	NYSE	MUFG	Fri, Jun 9, 2006	12.95	13.25	12.69	12.84
1303	NYSE	MUFG	Thu, Jun 8, 2006	13.10	13.16	12.25	12.71
1302	NYSE	MUFG	Wed, Jun 7, 2006	13.30	13.35	13.13	13.19
1301	NYSE	MUFG	Tue, Jun 6, 2006	13.29	13.43	13.12	13.29
1300	NYSE	MUFG	Mon, Jun 5, 2006	13.51	13.85	13.45	13.54
1299	NYSE	MUFG	Fri, Jun 2, 2006	14.10	14.13	13.90	13.98
1298	NYSE	MUFG	Thu, Jun 1, 2006	13.76	14.00	13.65	14.00
1297	NYSE	MUFG	Wed, May 31, 2006	13.58	13.92	13.58	13.76
1296	NYSE	MUFG	Tue, May 30, 2006	13.97	13.98	13.48	13.49
1295	NYSE	MUFG	Fri, May 26, 2006	13.56	13.65	13.51	13.62
1294	NYSE	MUFG	Thu, May 25, 2006	13.37	13.49	13.27	13.40
1293	NYSE	MUFG	Wed, May 24, 2006	13.67	13.75	13.05	13.37
1292	NYSE	MUFG	Tue, May 23, 2006	13.56	14.08	13.55	13.74
1291	NYSE	MUFG	Mon, May 22, 2006	14.33	14.48	12.94	13.79
1290	NYSE	MUFG	Fri, May 19, 2006	14.99	15.20	14.84	15.07
1289	NYSE	MUFG	Thu, May 18, 2006	15.03	15.24	14.96	14.98
1288	NYSE	MUFG	Wed, May 17, 2006	15.64	15.74	14.96	15.07
1287	NYSE	MUFG	Tue, May 16, 2006	15.65	15.77	15.47	15.70
1286	NYSE	MUFG	Mon, May 15, 2006	15.93	16.11	15.85	16.02
1285	NYSE	MUFG	Fri, May 12, 2006	16.01	16.03	15.71	15.73
1284	NYSE	MUFG	Thu, May 11, 2006	16.35	16.39	15.84	15.89
1283	NYSE	MUFG	Wed, May 10, 2006	16.58	16.61	16.37	16.42
1282	NYSE	MUFG	Tue, May 9, 2006	16.55	16.68	16.46	16.68
1281	NYSE	MUFG	Mon, May 8, 2006	16.72	16.75	16.54	16.60
1280	NYSE	MUFG	Fri, May 5, 2006	16.09	16.29	16.04	16.23
1279	NYSE	MUFG	Thu, May 4, 2006	16.02	16.04	15.89	16.01
1278	NYSE	MUFG	Wed, May 3, 2006	15.91	16.05	15.81	16.05
1277	NYSE	MUFG	Tue, May 2, 2006	15.82	15.97	15.72	15.79
1276	NYSE	MUFG	Mon, May 1, 2006	15.82	16.05	15.66	15.71
1275	NYSE	MUFG	Fri, Apr 28, 2006	15.71	15.79	15.65	15.66
1274	NYSE	MUFG	Thu, Apr 27, 2006	15.77	16.06	15.64	15.90
1273	NYSE	MUFG	Wed, Apr 26, 2006	15.93	15.94	15.77	15.83
1272	NYSE	MUFG	Tue, Apr 25, 2006	16.00	16.06	15.88	15.92
1271	NYSE	MUFG	Mon, Apr 24, 2006	15.61	15.85	15.45	15.78
1270	NYSE	MUFG	Fri, Apr 21, 2006	15.78	15.79	15.62	15.68
1269	NYSE	MUFG	Thu, Apr 20, 2006	15.64	15.67	15.51	15.61
1268	NYSE	MUFG	Wed, Apr 19, 2006	15.60	15.78	15.60	15.73
1267	NYSE	MUFG	Tue, Apr 18, 2006	15.65	16.07	15.65	16.01
1266	NYSE	MUFG	Mon, Apr 17, 2006	15.60	15.60	15.19	15.41
1265	NYSE	MUFG	Thu, Apr 13, 2006	15.58	15.74	15.51	15.65
1264	NYSE	MUFG	Wed, Apr 12, 2006	15.65	15.74	15.48	15.72
1263	NYSE	MUFG	Tue, Apr 11, 2006	16.05	16.10	15.76	15.89
1262	NYSE	MUFG	Mon, Apr 10, 2006	16.29	16.29	16.06	16.18
1261	NYSE	MUFG	Fri, Apr 7, 2006	16.30	16.35	16.03	16.11
1260	NYSE	MUFG	Thu, Apr 6, 2006	16.15	16.19	16.01	16.15
1259	NYSE	MUFG	Wed, Apr 5, 2006	15.65	15.86	15.64	15.83
1258	NYSE	MUFG	Tue, Apr 4, 2006	15.43	15.49	15.34	15.47
1257	NYSE	MUFG	Mon, Apr 3, 2006	15.60	15.68	15.47	15.60
1256	NYSE	MUFG	Fri, Mar 31, 2006	15.38	15.41	15.08	15.21
1255	NYSE	MUFG	Thu, Mar 30, 2006	15.20	15.56	15.10	15.49
1254	NYSE	MUFG	Wed, Mar 29, 2006	14.42	14.69	14.42	14.67
1253	NYSE	MUFG	Tue, Mar 28, 2006	14.30	14.39	14.20	14.23
1252	NYSE	MUFG	Mon, Mar 27, 2006	14.48	14.52	14.45	14.47
1251	NYSE	MUFG	Fri, Mar 24, 2006	14.30	14.49	14.24	14.42
1250	NYSE	MUFG	Thu, Mar 23, 2006	14.37	14.37	14.08	14.16
1249	NYSE	MUFG	Wed, Mar 22, 2006	14.42	14.49	14.33	14.47
1248	NYSE	MUFG	Tue, Mar 21, 2006	14.55	14.66	14.41	14.44
1247	NYSE	MUFG	Mon, Mar 20, 2006	14.65	14.69	14.51	14.55
1246	NYSE	MUFG	Fri, Mar 17, 2006	14.45	14.48	14.32	14.44
1245	NYSE	MUFG	Thu, Mar 16, 2006	14.19	14.26	14.10	14.21
1244	NYSE	MUFG	Wed, Mar 15, 2006	14.50	14.55	14.38	14.48
1243	NYSE	MUFG	Tue, Mar 14, 2006	14.50	14.80	14.40	14.76
1242	NYSE	MUFG	Mon, Mar 13, 2006	14.47	14.67	14.47	14.61
1241	NYSE	MUFG	Fri, Mar 10, 2006	14.32	14.40	14.22	14.39
1240	NYSE	MUFG	Thu, Mar 9, 2006	14.40	14.55	14.11	14.13
1239	NYSE	MUFG	Wed, Mar 8, 2006	14.17	14.20	13.80	14.11
1238	NYSE	MUFG	Tue, Mar 7, 2006	14.16	14.23	13.99	14.16
1237	NYSE	MUFG	Mon, Mar 6, 2006	14.40	14.42	14.17	14.21
1236	NYSE	MUFG	Fri, Mar 3, 2006	14.67	14.70	14.45	14.60
1235	NYSE	MUFG	Thu, Mar 2, 2006	14.73	14.78	14.60	14.66
1234	NYSE	MUFG	Wed, Mar 1, 2006	14.88	15.00	14.80	14.95
1233	NYSE	MUFG	Tue, Feb 28, 2006	15.09	15.09	14.85	14.90
1232	NYSE	MUFG	Mon, Feb 27, 2006	14.51	14.80	14.51	14.78
1231	NYSE	MUFG	Fri, Feb 24, 2006	14.24	14.48	14.20	14.35
1230	NYSE	MUFG	Thu, Feb 23, 2006	13.99	14.13	13.91	13.98
1229	NYSE	MUFG	Wed, Feb 22, 2006	13.50	13.85	13.46	13.78
1228	NYSE	MUFG	Tue, Feb 21, 2006	13.60	13.66	13.45	13.55
1227	NYSE	MUFG	Fri, Feb 17, 2006	13.51	13.88	13.51	13.87
1226	NYSE	MUFG	Thu, Feb 16, 2006	13.97	14.15	13.93	14.15
1225	NYSE	MUFG	Wed, Feb 15, 2006	13.99	14.05	13.83	13.92
1224	NYSE	MUFG	Tue, Feb 14, 2006	13.65	13.93	13.61	13.92
1223	NYSE	MUFG	Mon, Feb 13, 2006	13.76	13.76	13.52	13.60
1222	NYSE	MUFG	Fri, Feb 10, 2006	13.79	13.84	13.57	13.72
1221	NYSE	MUFG	Thu, Feb 9, 2006	13.83	14.00	13.75	13.78
1220	NYSE	MUFG	Wed, Feb 8, 2006	13.75	13.82	13.62	13.77
1219	NYSE	MUFG	Tue, Feb 7, 2006	13.83	13.96	13.80	13.85
1218	NYSE	MUFG	Mon, Feb 6, 2006	13.95	13.98	13.78	13.86
1217	NYSE	MUFG	Fri, Feb 3, 2006	14.08	14.29	14.02	14.18
1216	NYSE	MUFG	Thu, Feb 2, 2006	14.29	14.33	14.08	14.12
1215	NYSE	MUFG	Wed, Feb 1, 2006	14.25	14.30	14.10	14.29
1214	NYSE	MUFG	Tue, Jan 31, 2006	14.42	14.48	14.25	14.45
1213	NYSE	MUFG	Mon, Jan 30, 2006	14.40	14.40	14.10	14.24
1212	NYSE	MUFG	Fri, Jan 27, 2006	14.12	14.39	14.12	14.28
1211	NYSE	MUFG	Thu, Jan 26, 2006	13.70	13.95	13.67	13.87
1210	NYSE	MUFG	Wed, Jan 25, 2006	13.37	13.37	13.21	13.26
1209	NYSE	MUFG	Tue, Jan 24, 2006	13.20	13.34	13.19	13.22
1208	NYSE	MUFG	Mon, Jan 23, 2006	13.13	13.21	13.01	13.18
1207	NYSE	MUFG	Fri, Jan 20, 2006	13.30	13.31	12.80	12.91
1206	NYSE	MUFG	Thu, Jan 19, 2006	13.45	13.59	13.37	13.54
1205	NYSE	MUFG	Wed, Jan 18, 2006	13.12	13.32	13.01	13.25
1204	NYSE	MUFG	Tue, Jan 17, 2006	13.40	13.41	13.30	13.36
1203	NYSE	MUFG	Fri, Jan 13, 2006	13.27	13.31	13.18	13.25
1202	NYSE	MUFG	Thu, Jan 12, 2006	13.55	13.55	13.19	13.32
1201	NYSE	MUFG	Wed, Jan 11, 2006	13.48	13.71	13.48	13.67
1200	NYSE	MUFG	Tue, Jan 10, 2006	13.50	13.60	13.34	13.40
1199	NYSE	MUFG	Mon, Jan 9, 2006	14.10	14.18	14.02	14.18
1198	NYSE	MUFG	Fri, Jan 6, 2006	13.93	14.13	13.86	13.99
1197	NYSE	MUFG	Thu, Jan 5, 2006	14.20	14.20	13.75	13.98
1196	NYSE	MUFG	Wed, Jan 4, 2006	14.03	14.24	14.03	14.23
1195	NYSE	MUFG	Tue, Jan 3, 2006	13.80	14.40	13.80	14.13
1194	NYSE	MUFG	Fri, Dec 30, 2005	13.79	13.80	13.52	13.69
1193	NYSE	MUFG	Thu, Dec 29, 2005	13.90	13.95	13.74	13.79
1192	NYSE	MUFG	Wed, Dec 28, 2005	14.10	14.18	14.02	14.06
1191	NYSE	MUFG	Tue, Dec 27, 2005	14.27	14.29	13.94	14.00
1190	NYSE	MUFG	Fri, Dec 23, 2005	14.37	14.48	14.33	14.36
1189	NYSE	MUFG	Thu, Dec 22, 2005	14.19	14.30	14.15	14.27
1188	NYSE	MUFG	Wed, Dec 21, 2005	14.29	14.36	14.23	14.33
1187	NYSE	MUFG	Tue, Dec 20, 2005	14.35	14.48	14.31	14.37
1186	NYSE	MUFG	Mon, Dec 19, 2005	14.21	14.34	14.12	14.17
1185	NYSE	MUFG	Fri, Dec 16, 2005	14.00	14.17	13.99	14.07
1184	NYSE	MUFG	Thu, Dec 15, 2005	13.87	13.94	13.79	13.86
1183	NYSE	MUFG	Wed, Dec 14, 2005	13.91	13.99	13.80	13.81
1182	NYSE	MUFG	Tue, Dec 13, 2005	13.80	13.94	13.70	13.88
1181	NYSE	MUFG	Mon, Dec 12, 2005	13.74	13.85	13.74	13.82
1180	NYSE	MUFG	Fri, Dec 9, 2005	13.45	13.61	13.43	13.58
1179	NYSE	MUFG	Thu, Dec 8, 2005	13.18	13.28	13.08	13.16
1178	NYSE	MUFG	Wed, Dec 7, 2005	13.50	13.54	13.33	13.44
1177	NYSE	MUFG	Tue, Dec 6, 2005	13.39	13.69	13.38	13.63
1176	NYSE	MUFG	Mon, Dec 5, 2005	13.18	13.18	13.02	13.09
1175	NYSE	MUFG	Fri, Dec 2, 2005	13.00	13.02	12.83	12.88
1174	NYSE	MUFG	Thu, Dec 1, 2005	13.00	13.18	12.95	13.18
1173	NYSE	MUFG	Wed, Nov 30, 2005	12.70	12.76	12.65	12.65
1172	NYSE	MUFG	Tue, Nov 29, 2005	13.08	13.11	12.96	12.97
1171	NYSE	MUFG	Mon, Nov 28, 2005	12.95	12.95	12.73	12.84
1170	NYSE	MUFG	Fri, Nov 25, 2005	13.34	13.34	13.11	13.15
1169	NYSE	MUFG	Wed, Nov 23, 2005	12.95	13.14	12.77	13.04
1168	NYSE	MUFG	Tue, Nov 22, 2005	12.68	12.84	12.57	12.83
1167	NYSE	MUFG	Mon, Nov 21, 2005	13.20	13.20	13.02	13.14
1166	NYSE	MUFG	Fri, Nov 18, 2005	13.46	13.50	13.22	13.30
1165	NYSE	MUFG	Thu, Nov 17, 2005	13.18	13.55	13.16	13.46
1164	NYSE	MUFG	Wed, Nov 16, 2005	12.80	12.90	12.78	12.83
1163	NYSE	MUFG	Tue, Nov 15, 2005	12.76	13.00	12.70	12.74
1162	NYSE	MUFG	Mon, Nov 14, 2005	12.99	13.14	12.89	13.04
1161	NYSE	MUFG	Fri, Nov 11, 2005	13.40	13.44	13.30	13.34
1160	NYSE	MUFG	Thu, Nov 10, 2005	13.25	13.30	13.06	13.27
1159	NYSE	MUFG	Wed, Nov 9, 2005	13.29	13.52	13.13	13.44
1158	NYSE	MUFG	Tue, Nov 8, 2005	13.88	13.88	13.64	13.65
1157	NYSE	MUFG	Mon, Nov 7, 2005	14.15	14.18	14.08	14.10
1156	NYSE	MUFG	Fri, Nov 4, 2005	13.92	14.19	13.92	14.07
1155	NYSE	MUFG	Thu, Nov 3, 2005	13.93	13.99	13.86	13.93
1154	NYSE	MUFG	Wed, Nov 2, 2005	13.48	13.91	13.35	13.88
1153	NYSE	MUFG	Tue, Nov 1, 2005	13.00	13.18	12.93	13.09
1152	NYSE	MUFG	Mon, Oct 31, 2005	12.60	12.74	12.60	12.69
1151	NYSE	MUFG	Fri, Oct 28, 2005	12.47	12.60	12.31	12.60
1150	NYSE	MUFG	Thu, Oct 27, 2005	12.50	12.58	12.30	12.30
1149	NYSE	MUFG	Wed, Oct 26, 2005	12.25	12.57	12.25	12.40
1148	NYSE	MUFG	Tue, Oct 25, 2005	12.20	12.35	12.10	12.15
1147	NYSE	MUFG	Mon, Oct 24, 2005	12.24	12.40	12.18	12.35
1146	NYSE	MUFG	Fri, Oct 21, 2005	12.59	12.59	12.25	12.41
1145	NYSE	MUFG	Thu, Oct 20, 2005	12.33	12.38	12.09	12.10
1144	NYSE	MUFG	Wed, Oct 19, 2005	12.04	12.36	12.01	12.35
1143	NYSE	MUFG	Tue, Oct 18, 2005	12.17	12.20	12.01	12.15
1142	NYSE	MUFG	Mon, Oct 17, 2005	12.25	12.33	12.10	12.32
1141	NYSE	MUFG	Fri, Oct 14, 2005	12.70	12.99	12.63	12.95
1140	NYSE	MUFG	Thu, Oct 13, 2005	12.90	13.13	12.76	12.95
1139	NYSE	MUFG	Wed, Oct 12, 2005	12.71	12.78	12.53	12.57
1138	NYSE	MUFG	Tue, Oct 11, 2005	12.74	12.99	12.66	12.83
1137	NYSE	MUFG	Mon, Oct 10, 2005	12.10	12.12	11.95	11.98
1136	NYSE	MUFG	Fri, Oct 7, 2005	11.95	12.10	11.89	12.06
1135	NYSE	MUFG	Thu, Oct 6, 2005	11.75	12.05	11.67	11.79
1134	NYSE	MUFG	Wed, Oct 5, 2005	12.20	12.24	12.03	12.05
1133	NYSE	MUFG	Tue, Oct 4, 2005	12.25	12.39	12.20	12.21
1132	NYSE	MUFG	Mon, Oct 3, 2005	12.54	12.64	12.35	12.45
1131	NYSE	MUFG	Fri, Sep 30, 2005	13.02	13.05	12.82	13.03
1130	NYSE	MUFG	Thu, Sep 29, 2005	12.74	12.85	12.65	12.84
1129	NYSE	MUFG	Wed, Sep 28, 2005	12.20	12.31	12.19	12.24
1128	NYSE	MUFG	Tue, Sep 27, 2005	11.19	11.50	11.19	11.45
1127	NYSE	MUFG	Mon, Sep 26, 2005	11.17	11.24	11.07	11.13
1126	NYSE	MUFG	Fri, Sep 23, 2005	11.16	11.25	11.04	11.06
1125	NYSE	MUFG	Thu, Sep 22, 2005	11.12	11.17	11.00	11.16
1124	NYSE	MUFG	Wed, Sep 21, 2005	11.13	11.25	11.09	11.09
1123	NYSE	MUFG	Tue, Sep 20, 2005	11.07	11.25	11.01	11.10
1122	NYSE	MUFG	Mon, Sep 19, 2005	10.94	10.95	10.83	10.87
1121	NYSE	MUFG	Fri, Sep 16, 2005	10.80	10.98	10.78	10.95
1120	NYSE	MUFG	Thu, Sep 15, 2005	10.53	10.73	10.53	10.70
1119	NYSE	MUFG	Wed, Sep 14, 2005	10.47	10.49	10.29	10.32
1118	NYSE	MUFG	Tue, Sep 13, 2005	10.60	10.62	10.49	10.52
1117	NYSE	MUFG	Mon, Sep 12, 2005	10.60	10.79	10.55	10.64
1116	NYSE	MUFG	Fri, Sep 9, 2005	10.21	10.40	10.21	10.37
1115	NYSE	MUFG	Thu, Sep 8, 2005	10.01	10.05	9.99	10.03
1114	NYSE	MUFG	Wed, Sep 7, 2005	10.17	10.25	10.14	10.20
1113	NYSE	MUFG	Tue, Sep 6, 2005	10.24	10.41	10.22	10.40
1112	NYSE	MUFG	Fri, Sep 2, 2005	10.27	10.27	10.14	10.17
1111	NYSE	MUFG	Thu, Sep 1, 2005	10.15	10.30	10.12	10.22
1110	NYSE	MUFG	Wed, Aug 31, 2005	10.19	10.35	10.16	10.35
1109	NYSE	MUFG	Tue, Aug 30, 2005	10.13	10.24	10.11	10.19
1108	NYSE	MUFG	Mon, Aug 29, 2005	10.03	10.09	9.98	10.07
1107	NYSE	MUFG	Fri, Aug 26, 2005	10.25	10.25	10.06	10.10
1106	NYSE	MUFG	Thu, Aug 25, 2005	10.18	10.20	10.06	10.15
1105	NYSE	MUFG	Wed, Aug 24, 2005	10.30	10.41	10.30	10.32
1104	NYSE	MUFG	Tue, Aug 23, 2005	10.09	10.14	9.90	9.94
1103	NYSE	MUFG	Mon, Aug 22, 2005	10.20	10.29	10.08	10.25
1102	NYSE	MUFG	Fri, Aug 19, 2005	9.71	9.80	9.70	9.74
1101	NYSE	MUFG	Thu, Aug 18, 2005	9.69	9.69	9.51	9.67
1100	NYSE	MUFG	Wed, Aug 17, 2005	9.67	9.74	9.66	9.68
1099	NYSE	MUFG	Tue, Aug 16, 2005	9.70	9.75	9.57	9.59
1098	NYSE	MUFG	Mon, Aug 15, 2005	9.50	9.77	9.50	9.77
1097	NYSE	MUFG	Fri, Aug 12, 2005	9.24	9.35	9.20	9.33
1096	NYSE	MUFG	Thu, Aug 11, 2005	9.07	9.29	9.06	9.29
1095	NYSE	MUFG	Wed, Aug 10, 2005	8.75	9.10	8.75	8.86
1094	NYSE	MUFG	Tue, Aug 9, 2005	8.54	8.62	8.51	8.55
1093	NYSE	MUFG	Mon, Aug 8, 2005	8.40	8.48	8.40	8.44
1092	NYSE	MUFG	Fri, Aug 5, 2005	8.49	8.49	8.33	8.38
1091	NYSE	MUFG	Thu, Aug 4, 2005	8.52	8.59	8.50	8.51
1090	NYSE	MUFG	Wed, Aug 3, 2005	8.54	8.60	8.52	8.52
1089	NYSE	MUFG	Tue, Aug 2, 2005	8.45	8.61	8.44	8.58
1088	NYSE	MUFG	Mon, Aug 1, 2005	8.40	8.47	8.38	8.46
1087	NYSE	MUFG	Fri, Jul 29, 2005	8.36	8.40	8.29	8.30
1086	NYSE	MUFG	Thu, Jul 28, 2005	8.26	8.36	8.25	8.36
1085	NYSE	MUFG	Wed, Jul 27, 2005	8.19	8.28	8.16	8.23
1084	NYSE	MUFG	Tue, Jul 26, 2005	8.08	8.15	7.95	8.10
1083	NYSE	MUFG	Mon, Jul 25, 2005	8.20	8.22	8.13	8.21
1082	NYSE	MUFG	Fri, Jul 22, 2005	8.20	8.25	8.15	8.18
1081	NYSE	MUFG	Thu, Jul 21, 2005	8.22	8.30	8.19	8.26
1080	NYSE	MUFG	Wed, Jul 20, 2005	8.22	8.23	8.08	8.22
1079	NYSE	MUFG	Tue, Jul 19, 2005	8.28	8.30	8.24	8.26
1078	NYSE	MUFG	Mon, Jul 18, 2005	8.39	8.45	8.39	8.42
1077	NYSE	MUFG	Fri, Jul 15, 2005	8.36	8.45	8.34	8.42
1076	NYSE	MUFG	Thu, Jul 14, 2005	8.41	8.46	8.38	8.41
1075	NYSE	MUFG	Wed, Jul 13, 2005	8.47	8.47	8.39	8.44
1074	NYSE	MUFG	Tue, Jul 12, 2005	8.49	8.57	8.45	8.55
1073	NYSE	MUFG	Mon, Jul 11, 2005	8.47	8.50	8.44	8.48
1072	NYSE	MUFG	Fri, Jul 8, 2005	8.40	8.49	8.37	8.49
1071	NYSE	MUFG	Thu, Jul 7, 2005	8.28	8.43	8.25	8.42
1070	NYSE	MUFG	Wed, Jul 6, 2005	8.44	8.44	8.31	8.35
1069	NYSE	MUFG	Tue, Jul 5, 2005	8.47	8.53	8.40	8.51
1068	NYSE	MUFG	Fri, Jul 1, 2005	8.39	8.48	8.39	8.45
1067	NYSE	MUFG	Thu, Jun 30, 2005	8.56	8.57	8.46	8.48
1066	NYSE	MUFG	Wed, Jun 29, 2005	8.50	8.58	8.48	8.50
1065	NYSE	MUFG	Tue, Jun 28, 2005	8.43	8.54	8.42	8.48
1064	NYSE	MUFG	Mon, Jun 27, 2005	8.39	8.54	8.39	8.50
1063	NYSE	MUFG	Fri, Jun 24, 2005	8.56	8.62	8.49	8.55
1062	NYSE	MUFG	Thu, Jun 23, 2005	8.77	8.77	8.60	8.61
1061	NYSE	MUFG	Wed, Jun 22, 2005	8.75	8.78	8.56	8.64
1060	NYSE	MUFG	Tue, Jun 21, 2005	8.62	8.77	8.62	8.72
1059	NYSE	MUFG	Mon, Jun 20, 2005	8.68	8.68	8.55	8.60
1058	NYSE	MUFG	Fri, Jun 17, 2005	8.72	8.75	8.68	8.71
1057	NYSE	MUFG	Thu, Jun 16, 2005	8.60	8.70	8.57	8.66
1056	NYSE	MUFG	Wed, Jun 15, 2005	8.43	8.55	8.43	8.52
1055	NYSE	MUFG	Tue, Jun 14, 2005	8.34	8.37	8.32	8.36
1054	NYSE	MUFG	Mon, Jun 13, 2005	8.35	8.36	8.30	8.33
1053	NYSE	MUFG	Fri, Jun 10, 2005	8.42	8.50	8.35	8.36
1052	NYSE	MUFG	Thu, Jun 9, 2005	8.41	8.50	8.40	8.46
1051	NYSE	MUFG	Wed, Jun 8, 2005	8.59	8.59	8.45	8.47
1050	NYSE	MUFG	Tue, Jun 7, 2005	8.44	8.56	8.44	8.51
1049	NYSE	MUFG	Mon, Jun 6, 2005	8.40	8.49	8.40	8.47
1048	NYSE	MUFG	Fri, Jun 3, 2005	8.36	8.47	8.34	8.38
1047	NYSE	MUFG	Thu, Jun 2, 2005	8.40	8.45	8.37	8.39
1046	NYSE	MUFG	Wed, Jun 1, 2005	8.36	8.48	8.31	8.43
1045	NYSE	MUFG	Tue, May 31, 2005	8.28	8.37	8.28	8.30
1044	NYSE	MUFG	Fri, May 27, 2005	8.24	8.24	8.16	8.20
1043	NYSE	MUFG	Thu, May 26, 2005	8.32	8.32	8.26	8.27
1042	NYSE	MUFG	Wed, May 25, 2005	8.40	8.41	8.31	8.38
1041	NYSE	MUFG	Tue, May 24, 2005	8.38	8.45	8.37	8.43
1040	NYSE	MUFG	Mon, May 23, 2005	8.30	8.44	8.30	8.38
1039	NYSE	MUFG	Fri, May 20, 2005	8.38	8.38	8.30	8.32
1038	NYSE	MUFG	Thu, May 19, 2005	8.35	8.44	8.33	8.42
1037	NYSE	MUFG	Wed, May 18, 2005	8.25	8.32	8.21	8.29
1036	NYSE	MUFG	Tue, May 17, 2005	8.25	8.32	8.22	8.29
1035	NYSE	MUFG	Mon, May 16, 2005	8.28	8.36	8.27	8.34
1034	NYSE	MUFG	Fri, May 13, 2005	8.36	8.38	8.23	8.32
1033	NYSE	MUFG	Thu, May 12, 2005	8.47	8.50	8.30	8.37
1032	NYSE	MUFG	Wed, May 11, 2005	8.52	8.60	8.49	8.56
1031	NYSE	MUFG	Tue, May 10, 2005	8.60	8.62	8.50	8.54
1030	NYSE	MUFG	Mon, May 9, 2005	8.73	8.73	8.67	8.70
1029	NYSE	MUFG	Fri, May 6, 2005	8.78	8.88	8.78	8.85
1028	NYSE	MUFG	Thu, May 5, 2005	8.82	8.86	8.75	8.81
1027	NYSE	MUFG	Wed, May 4, 2005	8.66	8.79	8.66	8.74
1026	NYSE	MUFG	Tue, May 3, 2005	8.76	8.76	8.55	8.64
1025	NYSE	MUFG	Mon, May 2, 2005	8.74	8.75	8.65	8.74
1024	NYSE	MUFG	Fri, Apr 29, 2005	8.55	8.67	8.51	8.65
1023	NYSE	MUFG	Thu, Apr 28, 2005	8.47	8.62	8.47	8.50
1022	NYSE	MUFG	Wed, Apr 27, 2005	8.59	8.64	8.51	8.60
1021	NYSE	MUFG	Tue, Apr 26, 2005	8.70	8.72	8.56	8.61
1020	NYSE	MUFG	Mon, Apr 25, 2005	8.64	8.81	8.64	8.81
1019	NYSE	MUFG	Fri, Apr 22, 2005	8.70	8.71	8.58	8.60
1018	NYSE	MUFG	Thu, Apr 21, 2005	8.54	8.71	8.54	8.67
1017	NYSE	MUFG	Wed, Apr 20, 2005	8.63	8.67	8.47	8.50
1016	NYSE	MUFG	Tue, Apr 19, 2005	8.41	8.56	8.41	8.55
1015	NYSE	MUFG	Mon, Apr 18, 2005	8.17	8.38	8.16	8.23
1014	NYSE	MUFG	Fri, Apr 15, 2005	8.54	8.61	8.47	8.47
1013	NYSE	MUFG	Thu, Apr 14, 2005	8.63	8.70	8.60	8.64
1012	NYSE	MUFG	Wed, Apr 13, 2005	8.80	8.81	8.66	8.71
1011	NYSE	MUFG	Tue, Apr 12, 2005	8.72	8.82	8.66	8.81
1010	NYSE	MUFG	Mon, Apr 11, 2005	8.77	8.82	8.76	8.79
1009	NYSE	MUFG	Fri, Apr 8, 2005	8.73	8.78	8.68	8.73
1008	NYSE	MUFG	Thu, Apr 7, 2005	8.82	8.82	8.70	8.72
1007	NYSE	MUFG	Wed, Apr 6, 2005	8.66	8.78	8.66	8.73
1006	NYSE	MUFG	Tue, Apr 5, 2005	8.66	8.67	8.61	8.64
1005	NYSE	MUFG	Mon, Apr 4, 2005	8.73	8.73	8.55	8.63
1004	NYSE	MUFG	Fri, Apr 1, 2005	8.64	8.83	8.64	8.80
1003	NYSE	MUFG	Thu, Mar 31, 2005	8.70	8.71	8.60	8.65
1002	NYSE	MUFG	Wed, Mar 30, 2005	8.65	8.75	8.65	8.72
1001	NYSE	MUFG	Tue, Mar 29, 2005	8.76	8.76	8.62	8.70
1000	NYSE	MUFG	Mon, Mar 28, 2005	8.91	8.91	8.82	8.82
999	NYSE	MUFG	Thu, Mar 24, 2005	8.77	8.94	8.76	8.92
998	NYSE	MUFG	Wed, Mar 23, 2005	9.08	9.08	8.99	9.02
997	NYSE	MUFG	Tue, Mar 22, 2005	9.15	9.22	9.10	9.13
996	NYSE	MUFG	Mon, Mar 21, 2005	9.17	9.19	9.11	9.18
995	NYSE	MUFG	Fri, Mar 18, 2005	9.20	9.23	9.16	9.20
994	NYSE	MUFG	Thu, Mar 17, 2005	9.11	9.21	9.08	9.21
993	NYSE	MUFG	Wed, Mar 16, 2005	9.24	9.24	9.09	9.12
992	NYSE	MUFG	Tue, Mar 15, 2005	9.31	9.31	9.22	9.24
991	NYSE	MUFG	Mon, Mar 14, 2005	9.34	9.38	9.28	9.33
990	NYSE	MUFG	Fri, Mar 11, 2005	9.43	9.47	9.31	9.31
989	NYSE	MUFG	Thu, Mar 10, 2005	9.17	9.27	9.16	9.25
988	NYSE	MUFG	Wed, Mar 9, 2005	9.20	9.27	9.15	9.24
987	NYSE	MUFG	Tue, Mar 8, 2005	9.11	9.11	9.02	9.05
986	NYSE	MUFG	Mon, Mar 7, 2005	9.14	9.15	9.10	9.12
985	NYSE	MUFG	Fri, Mar 4, 2005	9.11	9.17	9.09	9.15
984	NYSE	MUFG	Thu, Mar 3, 2005	9.09	9.12	9.04	9.07
983	NYSE	MUFG	Wed, Mar 2, 2005	9.09	9.14	9.05	9.13
982	NYSE	MUFG	Tue, Mar 1, 2005	9.18	9.19	9.10	9.13
981	NYSE	MUFG	Mon, Feb 28, 2005	9.16	9.29	9.15	9.17
980	NYSE	MUFG	Fri, Feb 25, 2005	9.03	9.14	9.02	9.10
979	NYSE	MUFG	Thu, Feb 24, 2005	9.01	9.04	8.95	9.03
978	NYSE	MUFG	Wed, Feb 23, 2005	9.10	9.12	9.00	9.07
977	NYSE	MUFG	Tue, Feb 22, 2005	9.08	9.19	9.05	9.12
976	NYSE	MUFG	Fri, Feb 18, 2005	9.12	9.23	9.06	9.18
975	NYSE	MUFG	Thu, Feb 17, 2005	9.29	9.33	9.12	9.19
974	NYSE	MUFG	Wed, Feb 16, 2005	9.44	9.48	9.35	9.39
973	NYSE	MUFG	Tue, Feb 15, 2005	9.57	9.60	9.51	9.57
972	NYSE	MUFG	Mon, Feb 14, 2005	9.53	9.66	9.52	9.64
971	NYSE	MUFG	Fri, Feb 11, 2005	9.48	9.63	9.46	9.51
970	NYSE	MUFG	Thu, Feb 10, 2005	9.34	9.55	9.34	9.47
969	NYSE	MUFG	Wed, Feb 9, 2005	9.21	9.33	9.15	9.33
968	NYSE	MUFG	Tue, Feb 8, 2005	9.31	9.32	9.27	9.27
967	NYSE	MUFG	Mon, Feb 7, 2005	9.36	9.36	9.26	9.33
966	NYSE	MUFG	Fri, Feb 4, 2005	9.40	9.49	9.37	9.46
965	NYSE	MUFG	Thu, Feb 3, 2005	9.44	9.44	9.35	9.41
964	NYSE	MUFG	Wed, Feb 2, 2005	9.58	9.58	9.49	9.54
963	NYSE	MUFG	Tue, Feb 1, 2005	9.53	9.55	9.48	9.55
962	NYSE	MUFG	Mon, Jan 31, 2005	9.47	9.55	9.40	9.52
961	NYSE	MUFG	Fri, Jan 28, 2005	9.50	9.56	9.42	9.53
960	NYSE	MUFG	Thu, Jan 27, 2005	9.57	9.61	9.48	9.60
959	NYSE	MUFG	Wed, Jan 26, 2005	9.54	9.59	9.50	9.54
958	NYSE	MUFG	Tue, Jan 25, 2005	9.71	9.71	9.56	9.59
957	NYSE	MUFG	Mon, Jan 24, 2005	9.69	9.72	9.60	9.66
956	NYSE	MUFG	Fri, Jan 21, 2005	9.62	9.65	9.57	9.59
955	NYSE	MUFG	Thu, Jan 20, 2005	9.70	9.72	9.56	9.62
954	NYSE	MUFG	Wed, Jan 19, 2005	9.95	9.95	9.74	9.81
953	NYSE	MUFG	Tue, Jan 18, 2005	9.77	10.10	9.77	10.03
952	NYSE	MUFG	Fri, Jan 14, 2005	9.78	9.97	9.78	9.90
951	NYSE	MUFG	Thu, Jan 13, 2005	9.85	9.88	9.77	9.80
950	NYSE	MUFG	Wed, Jan 12, 2005	9.88	9.95	9.67	9.94
949	NYSE	MUFG	Tue, Jan 11, 2005	10.00	10.03	9.90	9.98
948	NYSE	MUFG	Mon, Jan 10, 2005	10.00	10.11	9.98	10.06
947	NYSE	MUFG	Fri, Jan 7, 2005	9.98	10.03	9.91	9.98
946	NYSE	MUFG	Thu, Jan 6, 2005	9.96	10.08	9.93	9.95
945	NYSE	MUFG	Wed, Jan 5, 2005	9.84	9.98	9.81	9.96
944	NYSE	MUFG	Tue, Jan 4, 2005	10.09	10.20	9.78	9.78
943	NYSE	MUFG	Mon, Jan 3, 2005	10.26	10.27	9.90	10.05
942	NYSE	MUFG	Fri, Dec 31, 2004	10.05	10.24	10.03	10.22
941	NYSE	MUFG	Thu, Dec 30, 2004	9.95	10.07	9.95	10.04
940	NYSE	MUFG	Wed, Dec 29, 2004	9.89	9.89	9.74	9.78
939	NYSE	MUFG	Tue, Dec 28, 2004	9.81	10.03	9.81	10.02
938	NYSE	MUFG	Mon, Dec 27, 2004	9.75	9.80	9.71	9.78
937	NYSE	MUFG	Thu, Dec 23, 2004	9.70	9.72	9.58	9.67
936	NYSE	MUFG	Wed, Dec 22, 2004	9.56	9.70	9.52	9.64
935	NYSE	MUFG	Tue, Dec 21, 2004	9.39	9.48	9.38	9.46
934	NYSE	MUFG	Mon, Dec 20, 2004	9.25	9.39	9.25	9.26
933	NYSE	MUFG	Fri, Dec 17, 2004	9.20	9.28	9.18	9.19
932	NYSE	MUFG	Thu, Dec 16, 2004	9.25	9.30	9.15	9.15
931	NYSE	MUFG	Wed, Dec 15, 2004	9.09	9.19	9.05	9.10
930	NYSE	MUFG	Tue, Dec 14, 2004	9.17	9.25	9.16	9.21
929	NYSE	MUFG	Mon, Dec 13, 2004	9.18	9.25	9.11	9.19
928	NYSE	MUFG	Fri, Dec 10, 2004	9.15	9.16	9.04	9.13
927	NYSE	MUFG	Thu, Dec 9, 2004	9.29	9.29	9.16	9.26
926	NYSE	MUFG	Wed, Dec 8, 2004	9.62	9.63	9.47	9.57
925	NYSE	MUFG	Tue, Dec 7, 2004	9.67	9.70	9.51	9.51
924	NYSE	MUFG	Mon, Dec 6, 2004	9.72	9.82	9.65	9.71
923	NYSE	MUFG	Fri, Dec 3, 2004	9.75	9.78	9.69	9.70
922	NYSE	MUFG	Thu, Dec 2, 2004	9.70	9.84	9.70	9.80
921	NYSE	MUFG	Wed, Dec 1, 2004	9.60	9.81	9.57	9.77
920	NYSE	MUFG	Tue, Nov 30, 2004	9.50	9.54	9.45	9.48
919	NYSE	MUFG	Mon, Nov 29, 2004	9.53	9.57	9.47	9.53
918	NYSE	MUFG	Fri, Nov 26, 2004	9.30	9.40	9.29	9.36
917	NYSE	MUFG	Wed, Nov 24, 2004	9.30	9.39	9.26	9.30
916	NYSE	MUFG	Tue, Nov 23, 2004	9.36	9.40	9.30	9.36
915	NYSE	MUFG	Mon, Nov 22, 2004	9.38	9.39	9.22	9.33
914	NYSE	MUFG	Fri, Nov 19, 2004	9.53	9.59	9.36	9.38
913	NYSE	MUFG	Thu, Nov 18, 2004	9.61	9.64	9.53	9.60
912	NYSE	MUFG	Wed, Nov 17, 2004	9.46	9.66	9.46	9.61
911	NYSE	MUFG	Tue, Nov 16, 2004	9.37	9.43	9.31	9.38
910	NYSE	MUFG	Mon, Nov 15, 2004	9.14	9.36	9.13	9.28
909	NYSE	MUFG	Fri, Nov 12, 2004	8.90	8.94	8.79	8.91
908	NYSE	MUFG	Thu, Nov 11, 2004	8.70	8.82	8.66	8.78
907	NYSE	MUFG	Wed, Nov 10, 2004	8.79	8.81	8.67	8.71
906	NYSE	MUFG	Tue, Nov 9, 2004	8.83	8.85	8.75	8.80
905	NYSE	MUFG	Mon, Nov 8, 2004	8.98	8.98	8.84	8.85
904	NYSE	MUFG	Fri, Nov 5, 2004	9.00	9.00	8.84	8.92
903	NYSE	MUFG	Thu, Nov 4, 2004	8.78	8.92	8.71	8.90
902	NYSE	MUFG	Wed, Nov 3, 2004	8.85	8.94	8.75	8.76
901	NYSE	MUFG	Tue, Nov 2, 2004	8.57	8.77	8.56	8.70
900	NYSE	MUFG	Mon, Nov 1, 2004	8.49	8.52	8.40	8.47
899	NYSE	MUFG	Fri, Oct 29, 2004	8.55	8.58	8.48	8.49
898	NYSE	MUFG	Thu, Oct 28, 2004	8.32	8.43	8.30	8.35
897	NYSE	MUFG	Wed, Oct 27, 2004	8.21	8.39	8.21	8.37
896	NYSE	MUFG	Tue, Oct 26, 2004	8.16	8.38	8.16	8.32
895	NYSE	MUFG	Mon, Oct 25, 2004	8.10	8.17	8.02	8.05
894	NYSE	MUFG	Fri, Oct 22, 2004	8.32	8.32	8.20	8.23
893	NYSE	MUFG	Thu, Oct 21, 2004	8.34	8.35	8.25	8.33
892	NYSE	MUFG	Wed, Oct 20, 2004	8.48	8.48	8.26	8.34
891	NYSE	MUFG	Tue, Oct 19, 2004	8.60	8.65	8.48	8.48
890	NYSE	MUFG	Mon, Oct 18, 2004	8.55	8.63	8.51	8.60
889	NYSE	MUFG	Fri, Oct 15, 2004	8.61	8.67	8.61	8.65
888	NYSE	MUFG	Thu, Oct 14, 2004	8.67	8.71	8.56	8.61
887	NYSE	MUFG	Wed, Oct 13, 2004	8.61	8.66	8.54	8.61
886	NYSE	MUFG	Tue, Oct 12, 2004	8.62	8.73	8.61	8.72
885	NYSE	MUFG	Mon, Oct 11, 2004	8.59	8.66	8.57	8.60
884	NYSE	MUFG	Fri, Oct 8, 2004	8.54	8.61	8.54	8.59
883	NYSE	MUFG	Thu, Oct 7, 2004	8.68	8.68	8.52	8.56
882	NYSE	MUFG	Wed, Oct 6, 2004	8.62	8.84	8.62	8.77
881	NYSE	MUFG	Tue, Oct 5, 2004	8.61	8.66	8.57	8.65
880	NYSE	MUFG	Mon, Oct 4, 2004	8.70	8.70	8.58	8.61
879	NYSE	MUFG	Fri, Oct 1, 2004	8.48	8.63	8.48	8.58
878	NYSE	MUFG	Thu, Sep 30, 2004	8.24	8.37	8.24	8.34
877	NYSE	MUFG	Wed, Sep 29, 2004	8.20	8.32	8.16	8.31
876	NYSE	MUFG	Tue, Sep 28, 2004	8.23	8.32	8.23	8.30
875	NYSE	MUFG	Mon, Sep 27, 2004	8.14	8.18	8.11	8.17
874	NYSE	MUFG	Fri, Sep 24, 2004	8.35	8.45	8.31	8.35
873	NYSE	MUFG	Thu, Sep 23, 2004	8.54	8.55	8.47	8.51
872	NYSE	MUFG	Wed, Sep 22, 2004	8.53	8.54	8.46	8.50
871	NYSE	MUFG	Tue, Sep 21, 2004	8.58	8.70	8.56	8.69
870	NYSE	MUFG	Mon, Sep 20, 2004	8.70	8.77	8.69	8.71
869	NYSE	MUFG	Fri, Sep 17, 2004	8.56	8.81	8.56	8.79
868	NYSE	MUFG	Thu, Sep 16, 2004	8.71	8.78	8.66	8.77
867	NYSE	MUFG	Wed, Sep 15, 2004	8.76	8.83	8.72	8.82
866	NYSE	MUFG	Tue, Sep 14, 2004	8.82	8.88	8.81	8.87
865	NYSE	MUFG	Mon, Sep 13, 2004	8.89	8.94	8.85	8.89
864	NYSE	MUFG	Fri, Sep 10, 2004	8.88	9.02	8.80	8.98
863	NYSE	MUFG	Thu, Sep 9, 2004	8.72	8.78	8.66	8.75
862	NYSE	MUFG	Wed, Sep 8, 2004	8.93	8.95	8.80	8.87
861	NYSE	MUFG	Tue, Sep 7, 2004	8.88	9.00	8.88	8.94
860	NYSE	MUFG	Fri, Sep 3, 2004	9.00	9.04	8.91	8.93
859	NYSE	MUFG	Thu, Sep 2, 2004	9.09	9.09	9.00	9.09
858	NYSE	MUFG	Wed, Sep 1, 2004	9.09	9.10	9.00	9.06
857	NYSE	MUFG	Tue, Aug 31, 2004	8.96	9.08	8.95	9.06
856	NYSE	MUFG	Mon, Aug 30, 2004	9.24	9.24	9.04	9.08
855	NYSE	MUFG	Fri, Aug 27, 2004	9.15	9.16	8.99	9.10
854	NYSE	MUFG	Thu, Aug 26, 2004	9.08	9.12	8.97	9.10
853	NYSE	MUFG	Wed, Aug 25, 2004	8.90	9.16	8.90	9.15
852	NYSE	MUFG	Tue, Aug 24, 2004	9.10	9.12	8.93	8.98
851	NYSE	MUFG	Mon, Aug 23, 2004	9.33	9.55	9.31	9.41
850	NYSE	MUFG	Fri, Aug 20, 2004	9.26	9.38	9.20	9.36
849	NYSE	MUFG	Thu, Aug 19, 2004	9.31	9.35	9.17	9.32
848	NYSE	MUFG	Wed, Aug 18, 2004	9.03	9.25	9.03	9.25
847	NYSE	MUFG	Tue, Aug 17, 2004	9.01	9.03	8.91	8.92
846	NYSE	MUFG	Mon, Aug 16, 2004	8.55	8.89	8.54	8.83
845	NYSE	MUFG	Fri, Aug 13, 2004	8.96	9.03	8.80	8.99
844	NYSE	MUFG	Thu, Aug 12, 2004	9.25	9.26	9.03	9.17
843	NYSE	MUFG	Wed, Aug 11, 2004	9.10	9.31	8.90	9.26
842	NYSE	MUFG	Tue, Aug 10, 2004	8.42	8.74	8.42	8.68
841	NYSE	MUFG	Mon, Aug 9, 2004	8.51	8.51	8.31	8.40
840	NYSE	MUFG	Fri, Aug 6, 2004	8.44	8.45	8.32	8.41
839	NYSE	MUFG	Thu, Aug 5, 2004	8.52	8.56	8.46	8.48
838	NYSE	MUFG	Wed, Aug 4, 2004	8.52	8.75	8.49	8.70
837	NYSE	MUFG	Tue, Aug 3, 2004	8.82	8.83	8.67	8.71
836	NYSE	MUFG	Mon, Aug 2, 2004	8.87	8.98	8.81	8.92
835	NYSE	MUFG	Fri, Jul 30, 2004	9.13	9.18	9.00	9.06
834	NYSE	MUFG	Thu, Jul 29, 2004	9.29	9.39	9.15	9.39
833	NYSE	MUFG	Wed, Jul 28, 2004	9.13	9.27	9.12	9.18
832	NYSE	MUFG	Tue, Jul 27, 2004	9.15	9.15	8.97	9.12
831	NYSE	MUFG	Mon, Jul 26, 2004	9.48	9.58	9.34	9.44
830	NYSE	MUFG	Fri, Jul 23, 2004	9.50	9.70	9.44	9.52
829	NYSE	MUFG	Thu, Jul 22, 2004	9.96	10.00	9.70	9.98
828	NYSE	MUFG	Wed, Jul 21, 2004	10.05	10.10	9.84	9.90
827	NYSE	MUFG	Tue, Jul 20, 2004	10.06	10.15	9.99	10.13
826	NYSE	MUFG	Mon, Jul 19, 2004	9.84	9.92	9.79	9.84
825	NYSE	MUFG	Fri, Jul 16, 2004	9.52	9.95	9.51	9.91
824	NYSE	MUFG	Thu, Jul 15, 2004	10.37	10.40	10.02	10.09
823	NYSE	MUFG	Wed, Jul 14, 2004	9.42	9.53	9.07	9.42
822	NYSE	MUFG	Tue, Jul 13, 2004	8.70	9.30	8.70	9.17
821	NYSE	MUFG	Mon, Jul 12, 2004	8.88	8.93	8.63	8.70
820	NYSE	MUFG	Fri, Jul 9, 2004	8.62	8.77	8.62	8.73
819	NYSE	MUFG	Thu, Jul 8, 2004	8.53	8.56	8.40	8.48
818	NYSE	MUFG	Wed, Jul 7, 2004	8.43	8.61	8.43	8.54
817	NYSE	MUFG	Tue, Jul 6, 2004	8.47	8.50	8.36	8.39
816	NYSE	MUFG	Fri, Jul 2, 2004	8.93	8.94	8.83	8.94
815	NYSE	MUFG	Thu, Jul 1, 2004	9.20	9.20	8.93	8.98
814	NYSE	MUFG	Wed, Jun 30, 2004	9.25	9.37	9.19	9.37
813	NYSE	MUFG	Tue, Jun 29, 2004	9.11	9.23	9.11	9.22
812	NYSE	MUFG	Mon, Jun 28, 2004	9.21	9.30	9.16	9.21
811	NYSE	MUFG	Fri, Jun 25, 2004	9.07	9.07	8.96	9.05
810	NYSE	MUFG	Thu, Jun 24, 2004	8.96	9.07	8.91	9.03
809	NYSE	MUFG	Wed, Jun 23, 2004	8.70	8.76	8.63	8.73
808	NYSE	MUFG	Tue, Jun 22, 2004	9.05	9.06	8.88	9.04
807	NYSE	MUFG	Mon, Jun 21, 2004	9.02	9.09	8.97	9.03
806	NYSE	MUFG	Fri, Jun 18, 2004	8.67	8.95	8.67	8.87
805	NYSE	MUFG	Thu, Jun 17, 2004	8.75	8.83	8.70	8.80
804	NYSE	MUFG	Wed, Jun 16, 2004	8.60	8.73	8.55	8.66
803	NYSE	MUFG	Tue, Jun 15, 2004	8.55	8.63	8.42	8.59
802	NYSE	MUFG	Mon, Jun 14, 2004	8.50	8.54	8.27	8.33
801	NYSE	MUFG	Thu, Jun 10, 2004	8.56	8.68	8.46	8.66
800	NYSE	MUFG	Wed, Jun 9, 2004	8.51	8.67	8.39	8.44
799	NYSE	MUFG	Tue, Jun 8, 2004	8.70	8.78	8.60	8.77
798	NYSE	MUFG	Mon, Jun 7, 2004	8.60	8.77	8.55	8.76
797	NYSE	MUFG	Fri, Jun 4, 2004	8.08	8.19	8.08	8.17
796	NYSE	MUFG	Thu, Jun 3, 2004	8.32	8.32	8.19	8.28
795	NYSE	MUFG	Wed, Jun 2, 2004	8.48	8.53	8.41	8.50
794	NYSE	MUFG	Tue, Jun 1, 2004	8.64	8.74	8.50	8.71
793	NYSE	MUFG	Fri, May 28, 2004	8.58	8.73	8.53	8.72
792	NYSE	MUFG	Thu, May 27, 2004	8.30	8.40	8.27	8.38
791	NYSE	MUFG	Wed, May 26, 2004	8.34	8.41	8.27	8.36
790	NYSE	MUFG	Tue, May 25, 2004	8.26	8.47	8.19	8.47
789	NYSE	MUFG	Mon, May 24, 2004	8.54	8.61	8.42	8.51
788	NYSE	MUFG	Fri, May 21, 2004	8.26	8.42	8.22	8.27
787	NYSE	MUFG	Thu, May 20, 2004	8.00	8.07	7.93	8.04
786	NYSE	MUFG	Wed, May 19, 2004	8.03	8.21	8.00	8.09
785	NYSE	MUFG	Tue, May 18, 2004	7.65	7.77	7.65	7.68
784	NYSE	MUFG	Mon, May 17, 2004	7.26	7.32	7.12	7.25
783	NYSE	MUFG	Fri, May 14, 2004	7.64	7.79	7.63	7.70
782	NYSE	MUFG	Thu, May 13, 2004	7.58	7.77	7.54	7.65
781	NYSE	MUFG	Wed, May 12, 2004	7.84	7.94	7.65	7.90
780	NYSE	MUFG	Tue, May 11, 2004	7.55	7.71	7.55	7.69
779	NYSE	MUFG	Mon, May 10, 2004	7.40	7.79	7.40	7.76
778	NYSE	MUFG	Fri, May 7, 2004	8.35	8.45	8.10	8.15
777	NYSE	MUFG	Thu, May 6, 2004	8.65	8.70	8.35	8.50
776	NYSE	MUFG	Wed, May 5, 2004	9.05	9.19	9.01	9.10
775	NYSE	MUFG	Tue, May 4, 2004	8.85	9.21	8.85	9.05
774	NYSE	MUFG	Mon, May 3, 2004	8.90	8.93	8.82	8.87
773	NYSE	MUFG	Fri, Apr 30, 2004	8.87	8.95	8.85	8.90
772	NYSE	MUFG	Thu, Apr 29, 2004	8.73	8.89	8.64	8.78
771	NYSE	MUFG	Wed, Apr 28, 2004	9.00	9.00	8.66	8.83
770	NYSE	MUFG	Tue, Apr 27, 2004	8.85	8.98	8.72	8.93
769	NYSE	MUFG	Mon, Apr 26, 2004	8.97	8.97	8.80	8.91
768	NYSE	MUFG	Fri, Apr 23, 2004	9.00	9.17	8.97	9.04
767	NYSE	MUFG	Thu, Apr 22, 2004	9.35	9.61	9.30	9.57
766	NYSE	MUFG	Wed, Apr 21, 2004	9.52	9.52	9.30	9.44
765	NYSE	MUFG	Tue, Apr 20, 2004	9.60	9.89	9.51	9.60
764	NYSE	MUFG	Mon, Apr 19, 2004	9.32	9.47	9.28	9.35
763	NYSE	MUFG	Fri, Apr 16, 2004	9.57	9.62	9.43	9.58
762	NYSE	MUFG	Thu, Apr 15, 2004	9.60	9.64	9.50	9.60
761	NYSE	MUFG	Wed, Apr 14, 2004	9.89	9.94	9.67	9.76
760	NYSE	MUFG	Tue, Apr 13, 2004	10.27	10.40	10.11	10.22
759	NYSE	MUFG	Mon, Apr 12, 2004	10.00	10.15	9.96	10.08
758	NYSE	MUFG	Thu, Apr 8, 2004	10.07	10.07	9.81	9.96
757	NYSE	MUFG	Wed, Apr 7, 2004	10.25	10.27	10.03	10.17
756	NYSE	MUFG	Tue, Apr 6, 2004	10.38	10.39	10.21	10.39
755	NYSE	MUFG	Mon, Apr 5, 2004	10.26	10.35	10.18	10.27
754	NYSE	MUFG	Fri, Apr 2, 2004	10.16	10.20	10.02	10.16
753	NYSE	MUFG	Thu, Apr 1, 2004	9.93	10.27	9.93	10.12
752	NYSE	MUFG	Wed, Mar 31, 2004	9.85	9.99	9.80	9.93
751	NYSE	MUFG	Tue, Mar 30, 2004	9.57	9.65	9.42	9.57
750	NYSE	MUFG	Mon, Mar 29, 2004	10.00	10.11	9.93	10.05
749	NYSE	MUFG	Fri, Mar 26, 2004	9.90	10.12	9.82	10.10
748	NYSE	MUFG	Thu, Mar 25, 2004	9.70	9.77	9.61	9.77
747	NYSE	MUFG	Wed, Mar 24, 2004	9.65	9.74	9.56	9.71
746	NYSE	MUFG	Tue, Mar 23, 2004	9.05	9.21	9.05	9.13
745	NYSE	MUFG	Mon, Mar 22, 2004	8.90	8.99	8.72	8.82
744	NYSE	MUFG	Fri, Mar 19, 2004	8.88	9.10	8.88	8.91
743	NYSE	MUFG	Thu, Mar 18, 2004	8.80	8.89	8.70	8.85
742	NYSE	MUFG	Wed, Mar 17, 2004	8.49	8.83	8.49	8.80
741	NYSE	MUFG	Tue, Mar 16, 2004	8.22	8.45	8.22	8.45
740	NYSE	MUFG	Mon, Mar 15, 2004	8.10	8.15	8.03	8.10
739	NYSE	MUFG	Fri, Mar 12, 2004	7.95	8.01	7.79	7.99
738	NYSE	MUFG	Thu, Mar 11, 2004	7.95	8.10	7.80	7.93
737	NYSE	MUFG	Wed, Mar 10, 2004	8.29	8.30	8.12	8.12
736	NYSE	MUFG	Tue, Mar 9, 2004	8.27	8.37	8.15	8.29
735	NYSE	MUFG	Mon, Mar 8, 2004	8.22	8.22	8.08	8.16
734	NYSE	MUFG	Fri, Mar 5, 2004	8.45	8.45	8.25	8.26
733	NYSE	MUFG	Thu, Mar 4, 2004	8.35	8.42	8.31	8.35
732	NYSE	MUFG	Wed, Mar 3, 2004	8.18	8.64	8.18	8.24
731	NYSE	MUFG	Tue, Mar 2, 2004	7.94	8.17	7.94	8.11
730	NYSE	MUFG	Mon, Mar 1, 2004	7.84	8.02	7.84	7.94
729	NYSE	MUFG	Fri, Feb 27, 2004	7.64	7.83	7.63	7.80
728	NYSE	MUFG	Thu, Feb 26, 2004	7.53	7.89	7.46	7.54
727	NYSE	MUFG	Wed, Feb 25, 2004	7.55	7.55	7.45	7.47
726	NYSE	MUFG	Tue, Feb 24, 2004	7.49	7.55	7.46	7.50
725	NYSE	MUFG	Mon, Feb 23, 2004	7.66	7.69	7.51	7.57
724	NYSE	MUFG	Fri, Feb 20, 2004	7.67	7.72	7.63	7.70
723	NYSE	MUFG	Thu, Feb 19, 2004	7.84	7.84	7.71	7.73
722	NYSE	MUFG	Wed, Feb 18, 2004	7.90	7.92	7.81	7.86
721	NYSE	MUFG	Tue, Feb 17, 2004	7.82	8.00	7.81	7.92
720	NYSE	MUFG	Fri, Feb 13, 2004	7.78	7.87	7.77	7.80
719	NYSE	MUFG	Thu, Feb 12, 2004	7.65	7.80	7.64	7.76
718	NYSE	MUFG	Wed, Feb 11, 2004	7.55	7.64	7.49	7.63
717	NYSE	MUFG	Tue, Feb 10, 2004	7.48	7.59	7.48	7.55
716	NYSE	MUFG	Mon, Feb 9, 2004	7.46	7.46	7.38	7.40
715	NYSE	MUFG	Fri, Feb 6, 2004	7.36	7.57	7.36	7.57
714	NYSE	MUFG	Thu, Feb 5, 2004	7.40	7.52	7.40	7.48
713	NYSE	MUFG	Wed, Feb 4, 2004	7.48	7.49	7.34	7.37
712	NYSE	MUFG	Tue, Feb 3, 2004	7.72	7.85	7.71	7.77
711	NYSE	MUFG	Mon, Feb 2, 2004	7.75	7.89	7.68	7.78
710	NYSE	MUFG	Fri, Jan 30, 2004	7.66	7.79	7.66	7.73
709	NYSE	MUFG	Thu, Jan 29, 2004	7.55	7.69	7.55	7.65
708	NYSE	MUFG	Wed, Jan 28, 2004	7.73	7.86	7.55	7.55
707	NYSE	MUFG	Tue, Jan 27, 2004	7.71	7.84	7.68	7.73
706	NYSE	MUFG	Mon, Jan 26, 2004	7.53	7.73	7.53	7.70
705	NYSE	MUFG	Fri, Jan 23, 2004	7.85	7.94	7.43	7.53
704	NYSE	MUFG	Thu, Jan 22, 2004	7.78	7.84	7.71	7.80
703	NYSE	MUFG	Wed, Jan 21, 2004	7.65	7.74	7.61	7.70
702	NYSE	MUFG	Tue, Jan 20, 2004	7.84	7.84	7.71	7.74
701	NYSE	MUFG	Fri, Jan 16, 2004	7.80	7.92	7.78	7.84
700	NYSE	MUFG	Thu, Jan 15, 2004	7.59	7.66	7.56	7.59
699	NYSE	MUFG	Wed, Jan 14, 2004	7.66	7.80	7.60	7.72
698	NYSE	MUFG	Tue, Jan 13, 2004	7.68	7.70	7.59	7.65
697	NYSE	MUFG	Mon, Jan 12, 2004	7.78	7.78	7.63	7.75
696	NYSE	MUFG	Fri, Jan 9, 2004	7.67	7.78	7.62	7.68
695	NYSE	MUFG	Thu, Jan 8, 2004	7.81	8.05	7.81	7.99
694	NYSE	MUFG	Wed, Jan 7, 2004	7.75	7.75	7.64	7.71
693	NYSE	MUFG	Tue, Jan 6, 2004	7.79	7.83	7.76	7.80
692	NYSE	MUFG	Mon, Jan 5, 2004	8.10	8.15	7.90	8.01
691	NYSE	MUFG	Fri, Jan 2, 2004	7.83	7.99	7.81	7.92
690	NYSE	MUFG	Wed, Dec 31, 2003	7.76	7.85	7.73	7.83
689	NYSE	MUFG	Tue, Dec 30, 2003	7.82	7.87	7.70	7.76
688	NYSE	MUFG	Mon, Dec 29, 2003	7.59	7.75	7.55	7.72
687	NYSE	MUFG	Fri, Dec 26, 2003	7.33	7.42	7.28	7.36
686	NYSE	MUFG	Wed, Dec 24, 2003	6.99	7.12	6.97	7.08
685	NYSE	MUFG	Tue, Dec 23, 2003	7.20	7.22	7.11	7.18
684	NYSE	MUFG	Mon, Dec 22, 2003	7.09	7.22	7.09	7.20
683	NYSE	MUFG	Fri, Dec 19, 2003	7.15	7.17	7.04	7.09
682	NYSE	MUFG	Thu, Dec 18, 2003	7.21	7.46	7.13	7.35
681	NYSE	MUFG	Wed, Dec 17, 2003	7.25	7.28	7.14	7.22
680	NYSE	MUFG	Tue, Dec 16, 2003	7.25	7.30	7.09	7.28
679	NYSE	MUFG	Mon, Dec 15, 2003	7.40	7.42	7.26	7.33
678	NYSE	MUFG	Fri, Dec 12, 2003	7.25	7.39	7.15	7.18
677	NYSE	MUFG	Thu, Dec 11, 2003	7.08	7.26	7.06	7.22
676	NYSE	MUFG	Wed, Dec 10, 2003	7.12	7.18	6.93	7.03
675	NYSE	MUFG	Tue, Dec 9, 2003	7.30	7.49	7.30	7.38
674	NYSE	MUFG	Mon, Dec 8, 2003	7.25	7.27	7.06	7.25
673	NYSE	MUFG	Fri, Dec 5, 2003	7.49	7.49	7.28	7.31
672	NYSE	MUFG	Thu, Dec 4, 2003	7.45	7.59	7.41	7.48
671	NYSE	MUFG	Wed, Dec 3, 2003	7.51	7.59	7.45	7.45
670	NYSE	MUFG	Tue, Dec 2, 2003	7.54	7.57	7.38	7.41
669	NYSE	MUFG	Mon, Dec 1, 2003	7.55	7.64	7.51	7.61
668	NYSE	MUFG	Fri, Nov 28, 2003	7.47	7.47	7.31	7.39
667	NYSE	MUFG	Wed, Nov 26, 2003	7.45	7.48	7.32	7.32
666	NYSE	MUFG	Tue, Nov 25, 2003	7.25	7.33	7.21	7.29
665	NYSE	MUFG	Mon, Nov 24, 2003	7.05	7.10	7.00	7.10
664	NYSE	MUFG	Fri, Nov 21, 2003	6.80	7.01	6.79	7.00
663	NYSE	MUFG	Thu, Nov 20, 2003	6.85	6.85	6.60	6.65
662	NYSE	MUFG	Wed, Nov 19, 2003	6.59	6.68	6.52	6.66
661	NYSE	MUFG	Tue, Nov 18, 2003	6.85	6.99	6.72	6.83
660	NYSE	MUFG	Mon, Nov 17, 2003	6.50	6.55	6.31	6.52
659	NYSE	MUFG	Fri, Nov 14, 2003	6.98	6.98	6.81	6.83
658	NYSE	MUFG	Thu, Nov 13, 2003	7.00	7.00	6.86	6.94
657	NYSE	MUFG	Wed, Nov 12, 2003	6.80	6.90	6.75	6.84
656	NYSE	MUFG	Tue, Nov 11, 2003	6.64	6.75	6.57	6.69
655	NYSE	MUFG	Mon, Nov 10, 2003	6.80	6.84	6.62	6.64
654	NYSE	MUFG	Fri, Nov 7, 2003	6.93	7.25	6.93	7.10
653	NYSE	MUFG	Thu, Nov 6, 2003	6.92	6.99	6.84	6.93
652	NYSE	MUFG	Wed, Nov 5, 2003	7.19	7.23	7.12	7.21
651	NYSE	MUFG	Tue, Nov 4, 2003	7.30	7.40	7.27	7.28
650	NYSE	MUFG	Mon, Nov 3, 2003	7.31	7.50	7.31	7.44
649	NYSE	MUFG	Fri, Oct 31, 2003	7.45	7.45	7.27	7.34
648	NYSE	MUFG	Thu, Oct 30, 2003	7.62	7.68	7.51	7.58
647	NYSE	MUFG	Wed, Oct 29, 2003	7.66	7.68	7.51	7.54
646	NYSE	MUFG	Tue, Oct 28, 2003	7.70	7.90	7.63	7.87
645	NYSE	MUFG	Mon, Oct 27, 2003	7.34	7.50	7.33	7.44
644	NYSE	MUFG	Fri, Oct 24, 2003	7.25	7.40	7.15	7.36
643	NYSE	MUFG	Thu, Oct 23, 2003	6.62	6.98	6.60	6.95
642	NYSE	MUFG	Wed, Oct 22, 2003	7.20	7.34	7.14	7.23
641	NYSE	MUFG	Tue, Oct 21, 2003	7.90	7.93	7.79	7.92
640	NYSE	MUFG	Mon, Oct 20, 2003	8.05	8.09	8.01	8.09
639	NYSE	MUFG	Fri, Oct 17, 2003	8.20	8.42	8.20	8.26
638	NYSE	MUFG	Thu, Oct 16, 2003	7.92	8.09	7.89	8.01
637	NYSE	MUFG	Wed, Oct 15, 2003	8.03	8.11	7.85	7.85
636	NYSE	MUFG	Tue, Oct 14, 2003	8.19	8.40	8.18	8.38
635	NYSE	MUFG	Mon, Oct 13, 2003	8.15	8.15	7.97	8.01
634	NYSE	MUFG	Fri, Oct 10, 2003	7.99	8.11	7.90	8.06
633	NYSE	MUFG	Thu, Oct 9, 2003	7.77	8.03	7.77	7.92
632	NYSE	MUFG	Wed, Oct 8, 2003	7.60	7.70	7.45	7.61
631	NYSE	MUFG	Tue, Oct 7, 2003	7.47	7.49	7.39	7.47
630	NYSE	MUFG	Mon, Oct 6, 2003	7.66	7.67	7.60	7.64
629	NYSE	MUFG	Fri, Oct 3, 2003	7.50	7.69	7.46	7.60
628	NYSE	MUFG	Thu, Oct 2, 2003	7.36	7.45	7.20	7.26
627	NYSE	MUFG	Wed, Oct 1, 2003	7.16	7.54	7.16	7.52
626	NYSE	MUFG	Tue, Sep 30, 2003	6.58	6.58	6.40	6.44
625	NYSE	MUFG	Mon, Sep 29, 2003	6.11	6.60	6.11	6.50
624	NYSE	MUFG	Fri, Sep 26, 2003	5.86	5.96	5.84	5.89
623	NYSE	MUFG	Thu, Sep 25, 2003	5.70	5.78	5.65	5.69
622	NYSE	MUFG	Wed, Sep 24, 2003	6.17	6.19	5.99	5.99
621	NYSE	MUFG	Tue, Sep 23, 2003	6.22	6.38	6.18	6.34
620	NYSE	MUFG	Mon, Sep 22, 2003	6.01	6.30	6.01	6.20
619	NYSE	MUFG	Fri, Sep 19, 2003	6.35	6.41	6.28	6.28
618	NYSE	MUFG	Thu, Sep 18, 2003	6.45	6.45	6.27	6.41
617	NYSE	MUFG	Wed, Sep 17, 2003	6.15	6.15	6.00	6.05
616	NYSE	MUFG	Tue, Sep 16, 2003	6.30	6.50	6.25	6.50
615	NYSE	MUFG	Mon, Sep 15, 2003	5.78	5.79	5.72	5.75
614	NYSE	MUFG	Fri, Sep 12, 2003	5.76	5.79	5.65	5.77
613	NYSE	MUFG	Thu, Sep 11, 2003	5.71	5.79	5.69	5.76
612	NYSE	MUFG	Wed, Sep 10, 2003	5.95	5.95	5.80	5.85
611	NYSE	MUFG	Tue, Sep 9, 2003	6.00	6.00	5.94	5.97
610	NYSE	MUFG	Mon, Sep 8, 2003	5.81	5.90	5.78	5.88
609	NYSE	MUFG	Fri, Sep 5, 2003	5.63	5.71	5.59	5.66
608	NYSE	MUFG	Thu, Sep 4, 2003	5.80	5.97	5.80	5.93
607	NYSE	MUFG	Wed, Sep 3, 2003	6.24	6.24	6.00	6.05
606	NYSE	MUFG	Tue, Sep 2, 2003	6.03	6.17	6.01	6.17
605	NYSE	MUFG	Fri, Aug 29, 2003	5.89	5.91	5.76	5.87
604	NYSE	MUFG	Thu, Aug 28, 2003	5.82	5.99	5.76	5.89
603	NYSE	MUFG	Wed, Aug 27, 2003	5.50	5.68	5.50	5.68
602	NYSE	MUFG	Tue, Aug 26, 2003	5.26	5.40	5.26	5.35
601	NYSE	MUFG	Mon, Aug 25, 2003	5.20	5.25	5.13	5.19
600	NYSE	MUFG	Fri, Aug 22, 2003	5.33	5.46	5.27	5.30
599	NYSE	MUFG	Thu, Aug 21, 2003	5.25	5.40	5.23	5.30
598	NYSE	MUFG	Wed, Aug 20, 2003	5.13	5.15	5.05	5.10
597	NYSE	MUFG	Tue, Aug 19, 2003	5.10	5.15	4.98	5.13
596	NYSE	MUFG	Mon, Aug 18, 2003	4.98	4.98	4.88	4.97
595	NYSE	MUFG	Fri, Aug 15, 2003	4.74	4.90	4.70	4.82
594	NYSE	MUFG	Thu, Aug 14, 2003	4.57	4.73	4.54	4.73
593	NYSE	MUFG	Wed, Aug 13, 2003	4.43	4.52	4.43	4.47
592	NYSE	MUFG	Tue, Aug 12, 2003	4.44	4.44	4.35	4.42
591	NYSE	MUFG	Mon, Aug 11, 2003	4.18	4.22	4.07	4.20
590	NYSE	MUFG	Fri, Aug 8, 2003	4.12	4.25	4.05	4.12
589	NYSE	MUFG	Thu, Aug 7, 2003	4.10	4.13	4.03	4.09
588	NYSE	MUFG	Wed, Aug 6, 2003	4.19	4.28	4.12	4.22
587	NYSE	MUFG	Tue, Aug 5, 2003	4.20	4.34	4.20	4.23
586	NYSE	MUFG	Mon, Aug 4, 2003	4.41	4.43	4.30	4.42
585	NYSE	MUFG	Fri, Aug 1, 2003	4.50	4.50	4.42	4.46
584	NYSE	MUFG	Thu, Jul 31, 2003	4.45	4.59	4.45	4.47
583	NYSE	MUFG	Wed, Jul 30, 2003	4.52	4.53	4.43	4.48
582	NYSE	MUFG	Tue, Jul 29, 2003	4.61	4.70	4.52	4.58
581	NYSE	MUFG	Mon, Jul 28, 2003	4.64	4.74	4.62	4.71
580	NYSE	MUFG	Fri, Jul 25, 2003	4.54	4.76	4.54	4.74
579	NYSE	MUFG	Thu, Jul 24, 2003	4.70	4.70	4.58	4.64
578	NYSE	MUFG	Wed, Jul 23, 2003	4.41	4.52	4.41	4.47
577	NYSE	MUFG	Tue, Jul 22, 2003	4.50	4.50	4.40	4.45
576	NYSE	MUFG	Mon, Jul 21, 2003	4.63	4.63	4.43	4.50
575	NYSE	MUFG	Fri, Jul 18, 2003	4.51	4.70	4.47	4.57
574	NYSE	MUFG	Thu, Jul 17, 2003	4.40	4.58	4.39	4.39
573	NYSE	MUFG	Wed, Jul 16, 2003	4.75	4.76	4.61	4.69
572	NYSE	MUFG	Tue, Jul 15, 2003	4.89	4.96	4.61	4.65
571	NYSE	MUFG	Mon, Jul 14, 2003	4.65	4.75	4.60	4.66
570	NYSE	MUFG	Fri, Jul 11, 2003	4.66	4.74	4.61	4.69
569	NYSE	MUFG	Thu, Jul 10, 2003	4.69	4.77	4.68	4.75
568	NYSE	MUFG	Wed, Jul 9, 2003	4.84	4.88	4.71	4.77
567	NYSE	MUFG	Tue, Jul 8, 2003	4.98	4.99	4.81	4.85
566	NYSE	MUFG	Mon, Jul 7, 2003	5.03	5.28	5.02	5.18
565	NYSE	MUFG	Thu, Jul 3, 2003	4.90	4.94	4.81	4.93
564	NYSE	MUFG	Wed, Jul 2, 2003	4.83	5.05	4.83	5.05
563	NYSE	MUFG	Tue, Jul 1, 2003	4.63	4.67	4.56	4.64
562	NYSE	MUFG	Mon, Jun 30, 2003	4.55	4.63	4.52	4.58
561	NYSE	MUFG	Fri, Jun 27, 2003	4.60	4.63	4.51	4.55
560	NYSE	MUFG	Thu, Jun 26, 2003	4.56	4.57	4.47	4.52
559	NYSE	MUFG	Wed, Jun 25, 2003	4.47	4.55	4.46	4.48
558	NYSE	MUFG	Tue, Jun 24, 2003	4.48	4.52	4.37	4.39
557	NYSE	MUFG	Mon, Jun 23, 2003	4.56	4.63	4.48	4.56
556	NYSE	MUFG	Fri, Jun 20, 2003	4.41	4.52	4.40	4.49
555	NYSE	MUFG	Thu, Jun 19, 2003	4.39	4.42	4.23	4.26
554	NYSE	MUFG	Wed, Jun 18, 2003	4.36	4.43	4.36	4.42
553	NYSE	MUFG	Tue, Jun 17, 2003	4.21	4.36	4.21	4.32
552	NYSE	MUFG	Mon, Jun 16, 2003	4.10	4.23	4.05	4.20
551	NYSE	MUFG	Fri, Jun 13, 2003	4.30	4.30	4.19	4.19
550	NYSE	MUFG	Thu, Jun 12, 2003	4.38	4.40	4.32	4.35
549	NYSE	MUFG	Wed, Jun 11, 2003	4.19	4.27	4.11	4.25
548	NYSE	MUFG	Tue, Jun 10, 2003	4.19	4.25	4.14	4.20
547	NYSE	MUFG	Mon, Jun 9, 2003	4.25	4.30	4.16	4.26
546	NYSE	MUFG	Fri, Jun 6, 2003	4.33	4.34	4.19	4.25
545	NYSE	MUFG	Thu, Jun 5, 2003	4.20	4.31	4.17	4.29
544	NYSE	MUFG	Wed, Jun 4, 2003	3.94	4.12	3.94	4.11
543	NYSE	MUFG	Tue, Jun 3, 2003	4.03	4.03	3.95	3.99
542	NYSE	MUFG	Mon, Jun 2, 2003	4.00	4.06	3.99	3.99
541	NYSE	MUFG	Fri, May 30, 2003	3.87	3.91	3.82	3.89
540	NYSE	MUFG	Thu, May 29, 2003	3.88	3.93	3.83	3.86
539	NYSE	MUFG	Wed, May 28, 2003	3.75	3.91	3.75	3.86
538	NYSE	MUFG	Tue, May 27, 2003	3.89	3.92	3.84	3.85
537	NYSE	MUFG	Fri, May 23, 2003	4.03	4.03	3.91	3.95
536	NYSE	MUFG	Thu, May 22, 2003	3.95	4.05	3.91	3.95
535	NYSE	MUFG	Wed, May 21, 2003	3.80	3.93	3.80	3.90
534	NYSE	MUFG	Tue, May 20, 2003	3.83	3.89	3.70	3.70
533	NYSE	MUFG	Mon, May 19, 2003	3.71	3.77	3.66	3.69
532	NYSE	MUFG	Fri, May 16, 2003	3.81	3.93	3.72	3.76
531	NYSE	MUFG	Thu, May 15, 2003	3.81	3.85	3.81	3.81
530	NYSE	MUFG	Wed, May 14, 2003	3.88	3.97	3.88	3.91
529	NYSE	MUFG	Tue, May 13, 2003	3.95	3.96	3.91	3.92
528	NYSE	MUFG	Mon, May 12, 2003	3.98	3.98	3.70	3.89
527	NYSE	MUFG	Fri, May 9, 2003	3.89	3.91	3.82	3.90
526	NYSE	MUFG	Thu, May 8, 2003	3.75	3.85	3.70	3.80
525	NYSE	MUFG	Wed, May 7, 2003	3.66	3.74	3.61	3.69
524	NYSE	MUFG	Tue, May 6, 2003	3.58	3.77	3.57	3.72
523	NYSE	MUFG	Mon, May 5, 2003	3.55	3.60	3.50	3.53
522	NYSE	MUFG	Fri, May 2, 2003	3.50	3.59	3.40	3.53
521	NYSE	MUFG	Thu, May 1, 2003	3.45	3.57	3.45	3.57
520	NYSE	MUFG	Wed, Apr 30, 2003	3.31	3.56	3.31	3.52
519	NYSE	MUFG	Tue, Apr 29, 2003	3.06	3.10	3.00	3.06
518	NYSE	MUFG	Mon, Apr 28, 2003	3.00	3.08	2.99	3.05
517	NYSE	MUFG	Fri, Apr 25, 2003	3.13	3.13	2.98	3.02
516	NYSE	MUFG	Thu, Apr 24, 2003	3.25	3.25	3.16	3.18
515	NYSE	MUFG	Wed, Apr 23, 2003	3.32	3.32	3.25	3.29
514	NYSE	MUFG	Tue, Apr 22, 2003	3.40	3.45	3.32	3.40
513	NYSE	MUFG	Mon, Apr 21, 2003	3.45	3.46	3.41	3.44
512	NYSE	MUFG	Thu, Apr 17, 2003	3.48	3.55	3.43	3.50
511	NYSE	MUFG	Wed, Apr 16, 2003	3.41	3.49	3.37	3.38
510	NYSE	MUFG	Tue, Apr 15, 2003	3.45	3.54	3.43	3.50
509	NYSE	MUFG	Mon, Apr 14, 2003	3.37	3.45	3.30	3.45
508	NYSE	MUFG	Fri, Apr 11, 2003	3.36	3.45	3.36	3.37
507	NYSE	MUFG	Thu, Apr 10, 2003	3.45	3.54	3.38	3.53
506	NYSE	MUFG	Wed, Apr 9, 2003	3.50	3.60	3.49	3.52
505	NYSE	MUFG	Tue, Apr 8, 2003	3.61	3.62	3.45	3.55
504	NYSE	MUFG	Mon, Apr 7, 2003	3.65	3.79	3.65	3.75
503	NYSE	MUFG	Fri, Apr 4, 2003	3.48	3.58	3.48	3.53
502	NYSE	MUFG	Thu, Apr 3, 2003	3.48	3.60	3.36	3.43
501	NYSE	MUFG	Wed, Apr 2, 2003	3.50	3.61	3.50	3.59
500	NYSE	MUFG	Tue, Apr 1, 2003	3.72	3.82	3.56	3.68
499	NYSE	MUFG	Mon, Mar 31, 2003	3.70	3.79	3.70	3.72
498	NYSE	MUFG	Fri, Mar 28, 2003	3.94	3.94	3.86	3.86
497	NYSE	MUFG	Thu, Mar 27, 2003	4.00	4.03	3.98	4.01
496	NYSE	MUFG	Wed, Mar 26, 2003	4.01	4.02	3.97	4.01
495	NYSE	MUFG	Tue, Mar 25, 2003	3.96	4.03	3.90	4.00
494	NYSE	MUFG	Mon, Mar 24, 2003	3.97	4.00	3.86	3.90
493	NYSE	MUFG	Fri, Mar 21, 2003	3.97	4.04	3.95	4.02
492	NYSE	MUFG	Thu, Mar 20, 2003	4.00	4.00	3.95	4.00
491	NYSE	MUFG	Wed, Mar 19, 2003	3.95	4.00	3.95	3.96
490	NYSE	MUFG	Tue, Mar 18, 2003	3.95	3.95	3.87	3.92
489	NYSE	MUFG	Mon, Mar 17, 2003	3.83	3.94	3.83	3.93
488	NYSE	MUFG	Fri, Mar 14, 2003	3.92	3.97	3.90	3.93
487	NYSE	MUFG	Thu, Mar 13, 2003	3.89	4.02	3.89	3.95
486	NYSE	MUFG	Wed, Mar 12, 2003	3.90	3.97	3.88	3.94
485	NYSE	MUFG	Tue, Mar 11, 2003	3.83	3.90	3.77	3.83
484	NYSE	MUFG	Mon, Mar 10, 2003	3.95	3.95	3.65	3.79
483	NYSE	MUFG	Fri, Mar 7, 2003	4.12	4.16	4.00	4.11
482	NYSE	MUFG	Thu, Mar 6, 2003	4.27	4.34	4.21	4.34
481	NYSE	MUFG	Wed, Mar 5, 2003	4.20	4.23	4.16	4.20
480	NYSE	MUFG	Tue, Mar 4, 2003	4.17	4.22	4.13	4.17
479	NYSE	MUFG	Mon, Mar 3, 2003	4.12	4.30	4.06	4.07
478	NYSE	MUFG	Fri, Feb 28, 2003	4.42	4.55	4.42	4.43
477	NYSE	MUFG	Thu, Feb 27, 2003	4.56	4.62	4.56	4.61
476	NYSE	MUFG	Wed, Feb 26, 2003	4.55	4.60	4.52	4.54
475	NYSE	MUFG	Tue, Feb 25, 2003	4.53	4.67	4.48	4.65
474	NYSE	MUFG	Mon, Feb 24, 2003	4.78	4.80	4.73	4.75
473	NYSE	MUFG	Fri, Feb 21, 2003	4.81	4.90	4.70	4.90
472	NYSE	MUFG	Thu, Feb 20, 2003	4.90	4.98	4.85	4.87
471	NYSE	MUFG	Wed, Feb 19, 2003	5.10	5.20	5.05	5.11
470	NYSE	MUFG	Tue, Feb 18, 2003	5.17	5.25	5.12	5.18
469	NYSE	MUFG	Fri, Feb 14, 2003	5.33	5.42	5.27	5.39
468	NYSE	MUFG	Thu, Feb 13, 2003	5.35	5.44	5.33	5.43
467	NYSE	MUFG	Wed, Feb 12, 2003	5.20	5.23	5.16	5.21
466	NYSE	MUFG	Tue, Feb 11, 2003	5.07	5.20	5.06	5.09
465	NYSE	MUFG	Mon, Feb 10, 2003	5.02	5.15	5.02	5.08
464	NYSE	MUFG	Fri, Feb 7, 2003	5.02	5.03	4.94	5.00
463	NYSE	MUFG	Thu, Feb 6, 2003	5.18	5.30	5.18	5.18
462	NYSE	MUFG	Wed, Feb 5, 2003	5.33	5.47	5.31	5.37
461	NYSE	MUFG	Tue, Feb 4, 2003	5.41	5.51	5.40	5.44
460	NYSE	MUFG	Mon, Feb 3, 2003	5.30	5.37	5.28	5.32
459	NYSE	MUFG	Fri, Jan 31, 2003	5.28	5.31	5.11	5.25
458	NYSE	MUFG	Thu, Jan 30, 2003	5.35	5.38	5.24	5.24
457	NYSE	MUFG	Wed, Jan 29, 2003	5.50	5.55	5.40	5.50
456	NYSE	MUFG	Tue, Jan 28, 2003	5.85	5.85	5.75	5.80
455	NYSE	MUFG	Mon, Jan 27, 2003	5.92	5.93	5.78	5.81
454	NYSE	MUFG	Fri, Jan 24, 2003	6.08	6.08	5.99	6.00
453	NYSE	MUFG	Thu, Jan 23, 2003	6.11	6.12	5.96	6.08
452	NYSE	MUFG	Wed, Jan 22, 2003	5.99	5.99	5.89	5.95
451	NYSE	MUFG	Tue, Jan 21, 2003	5.90	6.13	5.90	5.98
450	NYSE	MUFG	Fri, Jan 17, 2003	6.14	6.17	6.03	6.07
449	NYSE	MUFG	Thu, Jan 16, 2003	5.94	6.20	5.93	6.11
448	NYSE	MUFG	Wed, Jan 15, 2003	5.80	5.92	5.75	5.76
447	NYSE	MUFG	Tue, Jan 14, 2003	5.44	5.58	5.40	5.50
446	NYSE	MUFG	Mon, Jan 13, 2003	5.28	5.42	5.25	5.31
445	NYSE	MUFG	Fri, Jan 10, 2003	5.20	5.29	5.15	5.26
444	NYSE	MUFG	Thu, Jan 9, 2003	5.23	5.32	5.19	5.30
443	NYSE	MUFG	Wed, Jan 8, 2003	5.20	5.27	5.12	5.19
442	NYSE	MUFG	Tue, Jan 7, 2003	5.35	5.36	5.29	5.29
441	NYSE	MUFG	Mon, Jan 6, 2003	5.40	5.57	5.37	5.57
440	NYSE	MUFG	Fri, Jan 3, 2003	5.36	5.46	5.35	5.43
439	NYSE	MUFG	Thu, Jan 2, 2003	5.32	5.38	5.31	5.38
438	NYSE	MUFG	Tue, Dec 31, 2002	5.28	5.36	5.23	5.35
437	NYSE	MUFG	Mon, Dec 30, 2002	5.28	5.43	5.20	5.32
436	NYSE	MUFG	Fri, Dec 27, 2002	5.37	5.44	5.36	5.37
435	NYSE	MUFG	Thu, Dec 26, 2002	5.35	5.40	5.35	5.36
434	NYSE	MUFG	Tue, Dec 24, 2002	5.32	5.45	5.31	5.32
433	NYSE	MUFG	Mon, Dec 23, 2002	5.33	5.42	5.25	5.32
432	NYSE	MUFG	Fri, Dec 20, 2002	5.29	5.50	5.29	5.40
431	NYSE	MUFG	Thu, Dec 19, 2002	5.26	5.35	5.26	5.29
430	NYSE	MUFG	Wed, Dec 18, 2002	5.25	5.29	5.08	5.14
429	NYSE	MUFG	Tue, Dec 17, 2002	5.45	5.53	5.41	5.42
428	NYSE	MUFG	Mon, Dec 16, 2002	5.39	5.48	5.39	5.45
427	NYSE	MUFG	Fri, Dec 13, 2002	5.35	5.55	5.35	5.40
426	NYSE	MUFG	Thu, Dec 12, 2002	5.42	5.48	5.41	5.43
425	NYSE	MUFG	Wed, Dec 11, 2002	5.39	5.52	5.39	5.41
424	NYSE	MUFG	Tue, Dec 10, 2002	5.43	5.54	5.42	5.48
423	NYSE	MUFG	Mon, Dec 9, 2002	5.43	5.54	5.43	5.46
422	NYSE	MUFG	Fri, Dec 6, 2002	5.50	5.65	5.50	5.62
421	NYSE	MUFG	Thu, Dec 5, 2002	5.51	5.62	5.46	5.53
420	NYSE	MUFG	Wed, Dec 4, 2002	5.65	5.80	5.60	5.75
419	NYSE	MUFG	Tue, Dec 3, 2002	5.91	5.99	5.75	5.83
418	NYSE	MUFG	Mon, Dec 2, 2002	6.07	6.12	5.96	6.07
417	NYSE	MUFG	Fri, Nov 29, 2002	5.87	6.15	5.75	6.15
416	NYSE	MUFG	Wed, Nov 27, 2002	5.85	5.97	5.85	5.97
415	NYSE	MUFG	Tue, Nov 26, 2002	5.73	5.85	5.73	5.73
414	NYSE	MUFG	Mon, Nov 25, 2002	5.70	5.89	5.70	5.83
413	NYSE	MUFG	Fri, Nov 22, 2002	5.91	5.94	5.80	5.88
412	NYSE	MUFG	Thu, Nov 21, 2002	6.12	6.16	5.95	6.08
411	NYSE	MUFG	Wed, Nov 20, 2002	5.48	5.74	5.48	5.69
410	NYSE	MUFG	Tue, Nov 19, 2002	5.39	5.43	5.26	5.27
409	NYSE	MUFG	Mon, Nov 18, 2002	5.65	5.73	5.61	5.68
408	NYSE	MUFG	Fri, Nov 15, 2002	5.90	5.99	5.87	5.95
407	NYSE	MUFG	Thu, Nov 14, 2002	5.93	6.09	5.93	6.00
406	NYSE	MUFG	Wed, Nov 13, 2002	6.09	6.09	5.96	6.03
405	NYSE	MUFG	Tue, Nov 12, 2002	6.07	6.17	6.07	6.16
404	NYSE	MUFG	Mon, Nov 11, 2002	6.12	6.22	6.08	6.10
403	NYSE	MUFG	Fri, Nov 8, 2002	6.42	6.53	6.42	6.48
402	NYSE	MUFG	Thu, Nov 7, 2002	6.47	6.54	6.40	6.50
401	NYSE	MUFG	Wed, Nov 6, 2002	6.55	6.59	6.45	6.57
400	NYSE	MUFG	Tue, Nov 5, 2002	6.48	6.66	6.48	6.65
399	NYSE	MUFG	Mon, Nov 4, 2002	6.49	6.64	6.49	6.53
398	NYSE	MUFG	Fri, Nov 1, 2002	6.45	6.48	6.38	6.47
397	NYSE	MUFG	Thu, Oct 31, 2002	6.46	6.55	6.36	6.41
396	NYSE	MUFG	Wed, Oct 30, 2002	6.52	6.59	6.47	6.55
395	NYSE	MUFG	Tue, Oct 29, 2002	6.41	6.59	6.37	6.50
394	NYSE	MUFG	Mon, Oct 28, 2002	6.56	6.63	6.40	6.41
393	NYSE	MUFG	Fri, Oct 25, 2002	6.35	6.55	6.35	6.50
392	NYSE	MUFG	Thu, Oct 24, 2002	6.35	6.38	6.21	6.28
391	NYSE	MUFG	Wed, Oct 23, 2002	6.31	6.39	6.25	6.31
390	NYSE	MUFG	Tue, Oct 22, 2002	6.41	6.41	6.26	6.36
389	NYSE	MUFG	Mon, Oct 21, 2002	6.40	6.54	6.36	6.48
388	NYSE	MUFG	Fri, Oct 18, 2002	6.57	6.65	6.45	6.59
387	NYSE	MUFG	Thu, Oct 17, 2002	6.72	6.85	6.61	6.67
386	NYSE	MUFG	Wed, Oct 16, 2002	6.77	6.79	6.65	6.69
385	NYSE	MUFG	Tue, Oct 15, 2002	6.68	6.96	6.68	6.94
384	NYSE	MUFG	Mon, Oct 14, 2002	6.45	6.75	6.43	6.70
383	NYSE	MUFG	Fri, Oct 11, 2002	6.36	6.95	6.33	6.61
382	NYSE	MUFG	Thu, Oct 10, 2002	6.40	7.00	6.40	6.56
381	NYSE	MUFG	Wed, Oct 9, 2002	6.56	6.56	6.41	6.48
380	NYSE	MUFG	Tue, Oct 8, 2002	6.36	6.45	6.26	6.28
379	NYSE	MUFG	Mon, Oct 7, 2002	6.45	6.45	6.15	6.16
378	NYSE	MUFG	Fri, Oct 4, 2002	6.72	6.80	6.62	6.75
377	NYSE	MUFG	Thu, Oct 3, 2002	6.75	6.83	6.56	6.65
376	NYSE	MUFG	Wed, Oct 2, 2002	6.90	7.04	6.81	6.91
375	NYSE	MUFG	Tue, Oct 1, 2002	7.34	7.34	7.05	7.24
374	NYSE	MUFG	Mon, Sep 30, 2002	7.16	7.38	7.16	7.34
373	NYSE	MUFG	Fri, Sep 27, 2002	7.20	7.34	7.08	7.14
372	NYSE	MUFG	Thu, Sep 26, 2002	6.92	7.10	6.92	7.10
371	NYSE	MUFG	Wed, Sep 25, 2002	6.55	6.79	6.55	6.72
370	NYSE	MUFG	Tue, Sep 24, 2002	6.27	6.41	6.26	6.35
369	NYSE	MUFG	Mon, Sep 23, 2002	6.69	6.69	6.35	6.50
368	NYSE	MUFG	Fri, Sep 20, 2002	6.76	6.76	6.55	6.69
367	NYSE	MUFG	Thu, Sep 19, 2002	7.10	7.15	6.90	6.95
366	NYSE	MUFG	Wed, Sep 18, 2002	7.30	7.40	7.16	7.28
365	NYSE	MUFG	Tue, Sep 17, 2002	6.37	6.55	6.32	6.34
364	NYSE	MUFG	Mon, Sep 16, 2002	6.33	6.34	6.25	6.27
363	NYSE	MUFG	Fri, Sep 13, 2002	6.32	6.45	6.32	6.37
362	NYSE	MUFG	Thu, Sep 12, 2002	6.43	6.54	6.41	6.50
361	NYSE	MUFG	Wed, Sep 11, 2002	6.40	6.45	6.35	6.36
360	NYSE	MUFG	Tue, Sep 10, 2002	6.50	6.61	6.40	6.47
359	NYSE	MUFG	Mon, Sep 9, 2002	6.37	6.50	6.36	6.45
358	NYSE	MUFG	Fri, Sep 6, 2002	6.28	6.35	6.22	6.35
357	NYSE	MUFG	Thu, Sep 5, 2002	6.30	6.45	6.25	6.30
356	NYSE	MUFG	Wed, Sep 4, 2002	5.98	6.13	5.98	6.05
355	NYSE	MUFG	Tue, Sep 3, 2002	6.25	6.25	6.07	6.13
354	NYSE	MUFG	Fri, Aug 30, 2002	6.77	6.89	6.72	6.83
353	NYSE	MUFG	Thu, Aug 29, 2002	6.77	6.86	6.76	6.80
352	NYSE	MUFG	Wed, Aug 28, 2002	6.80	6.84	6.74	6.77
351	NYSE	MUFG	Tue, Aug 27, 2002	6.87	6.96	6.77	6.87
350	NYSE	MUFG	Mon, Aug 26, 2002	6.90	6.90	6.82	6.88
349	NYSE	MUFG	Fri, Aug 23, 2002	6.70	6.79	6.60	6.67
348	NYSE	MUFG	Thu, Aug 22, 2002	6.92	6.92	6.75	6.80
347	NYSE	MUFG	Wed, Aug 21, 2002	6.84	7.00	6.81	6.92
346	NYSE	MUFG	Tue, Aug 20, 2002	6.72	6.80	6.61	6.72
345	NYSE	MUFG	Mon, Aug 19, 2002	6.88	6.99	6.80	6.96
344	NYSE	MUFG	Fri, Aug 16, 2002	6.90	6.93	6.80	6.88
343	NYSE	MUFG	Thu, Aug 15, 2002	6.79	6.95	6.77	6.91
342	NYSE	MUFG	Wed, Aug 14, 2002	6.74	6.99	6.74	6.99
341	NYSE	MUFG	Tue, Aug 13, 2002	6.54	6.73	6.54	6.73
340	NYSE	MUFG	Mon, Aug 12, 2002	6.55	6.74	6.55	6.58
339	NYSE	MUFG	Fri, Aug 9, 2002	6.61	6.76	6.61	6.69
338	NYSE	MUFG	Thu, Aug 8, 2002	6.70	6.73	6.60	6.71
337	NYSE	MUFG	Wed, Aug 7, 2002	6.73	6.85	6.70	6.80
336	NYSE	MUFG	Tue, Aug 6, 2002	6.71	6.90	6.70	6.78
335	NYSE	MUFG	Mon, Aug 5, 2002	6.73	6.90	6.56	6.57
334	NYSE	MUFG	Fri, Aug 2, 2002	6.60	6.75	6.55	6.75
333	NYSE	MUFG	Thu, Aug 1, 2002	6.50	6.82	6.50	6.51
332	NYSE	MUFG	Wed, Jul 31, 2002	6.53	6.84	6.53	6.75
331	NYSE	MUFG	Tue, Jul 30, 2002	6.75	6.95	6.70	6.95
330	NYSE	MUFG	Mon, Jul 29, 2002	6.62	6.89	6.57	6.81
329	NYSE	MUFG	Fri, Jul 26, 2002	7.00	7.07	6.72	6.89
328	NYSE	MUFG	Thu, Jul 25, 2002	7.30	7.34	7.00	7.10
327	NYSE	MUFG	Wed, Jul 24, 2002	7.21	7.45	7.15	7.43
326	NYSE	MUFG	Tue, Jul 23, 2002	7.50	7.52	7.36	7.40
325	NYSE	MUFG	Mon, Jul 22, 2002	7.24	7.36	7.15	7.20
324	NYSE	MUFG	Fri, Jul 19, 2002	7.00	7.15	6.90	7.05
323	NYSE	MUFG	Thu, Jul 18, 2002	7.02	7.15	7.02	7.10
322	NYSE	MUFG	Wed, Jul 17, 2002	6.94	7.16	6.94	7.05
321	NYSE	MUFG	Tue, Jul 16, 2002	7.04	7.19	7.04	7.09
320	NYSE	MUFG	Mon, Jul 15, 2002	7.40	7.40	7.18	7.29
319	NYSE	MUFG	Fri, Jul 12, 2002	7.57	7.63	7.52	7.55
318	NYSE	MUFG	Thu, Jul 11, 2002	7.44	7.60	7.38	7.55
317	NYSE	MUFG	Wed, Jul 10, 2002	7.55	7.64	7.41	7.47
316	NYSE	MUFG	Tue, Jul 9, 2002	7.50	7.64	7.48	7.50
315	NYSE	MUFG	Mon, Jul 8, 2002	7.32	7.52	7.32	7.44
314	NYSE	MUFG	Fri, Jul 5, 2002	7.35	7.62	7.35	7.60
313	NYSE	MUFG	Wed, Jul 3, 2002	7.01	7.20	7.01	7.11
312	NYSE	MUFG	Tue, Jul 2, 2002	6.76	6.80	6.66	6.69
311	NYSE	MUFG	Mon, Jul 1, 2002	6.75	6.79	6.65	6.69
310	NYSE	MUFG	Fri, Jun 28, 2002	6.71	6.95	6.35	6.80
309	NYSE	MUFG	Thu, Jun 27, 2002	6.32	6.60	6.32	6.60
308	NYSE	MUFG	Wed, Jun 26, 2002	6.45	6.47	6.20	6.42
307	NYSE	MUFG	Tue, Jun 25, 2002	6.62	6.72	6.51	6.54
306	NYSE	MUFG	Mon, Jun 24, 2002	6.75	6.77	6.51	6.67
305	NYSE	MUFG	Fri, Jun 21, 2002	6.75	6.82	6.67	6.75
304	NYSE	MUFG	Thu, Jun 20, 2002	7.01	7.02	6.88	6.90
303	NYSE	MUFG	Wed, Jun 19, 2002	6.88	7.01	6.75	6.88
302	NYSE	MUFG	Tue, Jun 18, 2002	7.05	7.09	6.96	6.98
301	NYSE	MUFG	Mon, Jun 17, 2002	7.02	7.16	7.02	7.11
300	NYSE	MUFG	Fri, Jun 14, 2002	7.20	7.35	7.05	7.24
299	NYSE	MUFG	Thu, Jun 13, 2002	7.52	7.56	7.35	7.41
298	NYSE	MUFG	Wed, Jun 12, 2002	7.72	7.72	7.55	7.62
297	NYSE	MUFG	Tue, Jun 11, 2002	7.72	7.76	7.65	7.65
296	NYSE	MUFG	Mon, Jun 10, 2002	7.85	7.89	7.56	7.60
295	NYSE	MUFG	Fri, Jun 7, 2002	7.67	7.80	7.58	7.80
294	NYSE	MUFG	Thu, Jun 6, 2002	7.90	7.90	7.70	7.77
293	NYSE	MUFG	Wed, Jun 5, 2002	7.95	8.26	7.78	8.07
292	NYSE	MUFG	Tue, Jun 4, 2002	8.15	8.35	8.11	8.20
291	NYSE	MUFG	Mon, Jun 3, 2002	8.20	8.42	8.11	8.14
290	NYSE	MUFG	Fri, May 31, 2002	7.85	7.94	7.78	7.88
289	NYSE	MUFG	Thu, May 30, 2002	8.14	8.16	8.00	8.05
288	NYSE	MUFG	Wed, May 29, 2002	7.91	8.13	7.80	8.05
287	NYSE	MUFG	Tue, May 28, 2002	7.74	7.80	7.55	7.70
286	NYSE	MUFG	Fri, May 24, 2002	7.80	7.80	7.60	7.67
285	NYSE	MUFG	Thu, May 23, 2002	7.75	7.78	7.60	7.71
284	NYSE	MUFG	Wed, May 22, 2002	7.44	7.69	7.41	7.61
283	NYSE	MUFG	Tue, May 21, 2002	7.09	7.18	7.09	7.15
282	NYSE	MUFG	Mon, May 20, 2002	7.26	7.34	7.12	7.28
281	NYSE	MUFG	Fri, May 17, 2002	7.08	7.25	7.08	7.16
280	NYSE	MUFG	Thu, May 16, 2002	6.95	7.10	6.91	7.03
279	NYSE	MUFG	Wed, May 15, 2002	6.63	6.89	6.63	6.85
278	NYSE	MUFG	Tue, May 14, 2002	6.67	6.75	6.65	6.73
277	NYSE	MUFG	Mon, May 13, 2002	6.81	6.94	6.77	6.77
276	NYSE	MUFG	Fri, May 10, 2002	6.74	6.91	6.74	6.86
275	NYSE	MUFG	Thu, May 9, 2002	6.80	6.80	6.66	6.76
274	NYSE	MUFG	Wed, May 8, 2002	6.73	6.90	6.72	6.81
273	NYSE	MUFG	Tue, May 7, 2002	6.80	6.93	6.75	6.77
272	NYSE	MUFG	Mon, May 6, 2002	7.04	7.10	7.00	7.07
271	NYSE	MUFG	Fri, May 3, 2002	7.05	7.10	7.00	7.05
270	NYSE	MUFG	Thu, May 2, 2002	7.00	7.10	6.95	7.08
269	NYSE	MUFG	Wed, May 1, 2002	7.00	7.10	6.91	7.03
268	NYSE	MUFG	Tue, Apr 30, 2002	6.81	7.03	6.80	6.96
267	NYSE	MUFG	Mon, Apr 29, 2002	6.90	6.99	6.85	6.91
266	NYSE	MUFG	Fri, Apr 26, 2002	7.00	7.01	6.80	7.00
265	NYSE	MUFG	Thu, Apr 25, 2002	6.96	7.14	6.92	7.10
264	NYSE	MUFG	Wed, Apr 24, 2002	6.86	7.00	6.80	6.81
263	NYSE	MUFG	Tue, Apr 23, 2002	6.87	6.98	6.78	6.92
262	NYSE	MUFG	Mon, Apr 22, 2002	6.95	6.95	6.75	6.88
261	NYSE	MUFG	Fri, Apr 19, 2002	6.66	6.83	6.61	6.74
260	NYSE	MUFG	Thu, Apr 18, 2002	6.80	6.80	6.66	6.70
259	NYSE	MUFG	Wed, Apr 17, 2002	6.68	6.71	6.57	6.63
258	NYSE	MUFG	Tue, Apr 16, 2002	6.54	6.74	6.54	6.68
257	NYSE	MUFG	Mon, Apr 15, 2002	6.55	6.58	6.50	6.50
256	NYSE	MUFG	Fri, Apr 12, 2002	6.65	6.65	6.46	6.53
255	NYSE	MUFG	Thu, Apr 11, 2002	6.80	6.80	6.50	6.65
254	NYSE	MUFG	Wed, Apr 10, 2002	6.90	7.12	6.88	7.10
253	NYSE	MUFG	Tue, Apr 9, 2002	6.57	6.74	6.56	6.72
252	NYSE	MUFG	Mon, Apr 8, 2002	6.28	6.35	6.20	6.32
251	NYSE	MUFG	Fri, Apr 5, 2002	6.20	6.31	6.20	6.28
250	NYSE	MUFG	Thu, Apr 4, 2002	6.02	6.21	6.02	6.17
249	NYSE	MUFG	Wed, Apr 3, 2002	6.00	6.13	5.99	6.00
248	NYSE	MUFG	Tue, Apr 2, 2002	5.95	6.10	5.92	6.01
247	NYSE	MUFG	Mon, Apr 1, 2002	6.01	6.03	5.91	5.92
246	NYSE	MUFG	Thu, Mar 28, 2002	6.10	6.36	6.10	6.15
245	NYSE	MUFG	Wed, Mar 27, 2002	6.08	6.19	6.05	6.15
244	NYSE	MUFG	Tue, Mar 26, 2002	6.05	6.19	6.05	6.14
243	NYSE	MUFG	Mon, Mar 25, 2002	6.24	6.35	6.18	6.20
242	NYSE	MUFG	Fri, Mar 22, 2002	6.17	6.29	6.17	6.21
241	NYSE	MUFG	Thu, Mar 21, 2002	6.47	6.51	6.41	6.51
240	NYSE	MUFG	Wed, Mar 20, 2002	6.40	6.48	6.34	6.46
239	NYSE	MUFG	Tue, Mar 19, 2002	6.65	6.76	6.53	6.73
238	NYSE	MUFG	Mon, Mar 18, 2002	6.51	6.70	6.50	6.55
237	NYSE	MUFG	Fri, Mar 15, 2002	6.65	6.80	6.65	6.71
236	NYSE	MUFG	Thu, Mar 14, 2002	6.80	6.90	6.71	6.72
235	NYSE	MUFG	Wed, Mar 13, 2002	6.80	6.80	6.60	6.69
234	NYSE	MUFG	Tue, Mar 12, 2002	7.02	7.15	6.92	7.15
233	NYSE	MUFG	Mon, Mar 11, 2002	7.39	7.40	7.16	7.26
232	NYSE	MUFG	Fri, Mar 8, 2002	6.92	7.09	6.82	6.95
231	NYSE	MUFG	Thu, Mar 7, 2002	7.11	7.20	7.05	7.08
230	NYSE	MUFG	Wed, Mar 6, 2002	6.70	7.04	6.70	7.01
229	NYSE	MUFG	Tue, Mar 5, 2002	6.80	6.99	6.66	6.74
228	NYSE	MUFG	Mon, Mar 4, 2002	6.63	6.77	6.60	6.75
227	NYSE	MUFG	Fri, Mar 1, 2002	6.13	6.39	6.13	6.37
226	NYSE	MUFG	Thu, Feb 28, 2002	6.01	6.16	6.01	6.11
225	NYSE	MUFG	Wed, Feb 27, 2002	6.00	6.20	5.95	6.10
224	NYSE	MUFG	Tue, Feb 26, 2002	5.88	5.89	5.75	5.80
223	NYSE	MUFG	Mon, Feb 25, 2002	5.85	6.04	5.85	5.95
222	NYSE	MUFG	Fri, Feb 22, 2002	5.75	5.99	5.75	5.87
221	NYSE	MUFG	Thu, Feb 21, 2002	5.85	5.94	5.75	5.82
220	NYSE	MUFG	Wed, Feb 20, 2002	5.71	5.84	5.71	5.84
219	NYSE	MUFG	Tue, Feb 19, 2002	5.80	5.90	5.73	5.77
218	NYSE	MUFG	Fri, Feb 15, 2002	6.11	6.32	6.11	6.22
217	NYSE	MUFG	Thu, Feb 14, 2002	6.10	6.27	6.05	6.15
216	NYSE	MUFG	Wed, Feb 13, 2002	6.11	6.35	6.11	6.29
215	NYSE	MUFG	Tue, Feb 12, 2002	6.10	6.30	6.07	6.20
214	NYSE	MUFG	Mon, Feb 11, 2002	6.10	6.15	6.00	6.12
213	NYSE	MUFG	Fri, Feb 8, 2002	5.80	6.10	5.80	6.07
212	NYSE	MUFG	Thu, Feb 7, 2002	5.90	5.96	5.83	5.85
211	NYSE	MUFG	Wed, Feb 6, 2002	5.16	5.28	5.15	5.16
210	NYSE	MUFG	Tue, Feb 5, 2002	5.50	5.50	5.18	5.22
209	NYSE	MUFG	Mon, Feb 4, 2002	5.55	5.59	5.33	5.50
208	NYSE	MUFG	Fri, Feb 1, 2002	5.55	5.72	5.51	5.69
207	NYSE	MUFG	Thu, Jan 31, 2002	5.75	5.84	5.65	5.72
206	NYSE	MUFG	Wed, Jan 30, 2002	5.76	5.80	5.66	5.72
205	NYSE	MUFG	Tue, Jan 29, 2002	5.95	5.98	5.80	5.83
204	NYSE	MUFG	Mon, Jan 28, 2002	5.90	6.09	5.85	6.05
203	NYSE	MUFG	Fri, Jan 25, 2002	5.90	5.98	5.80	5.85
202	NYSE	MUFG	Thu, Jan 24, 2002	6.02	6.11	6.02	6.02
201	NYSE	MUFG	Wed, Jan 23, 2002	6.08	6.15	5.96	6.11
200	NYSE	MUFG	Tue, Jan 22, 2002	6.20	6.29	6.08	6.11
199	NYSE	MUFG	Fri, Jan 18, 2002	6.50	6.59	6.35	6.49
198	NYSE	MUFG	Thu, Jan 17, 2002	6.40	6.58	6.37	6.51
197	NYSE	MUFG	Wed, Jan 16, 2002	6.28	6.50	6.18	6.40
196	NYSE	MUFG	Tue, Jan 15, 2002	6.13	6.34	6.10	6.10
195	NYSE	MUFG	Mon, Jan 14, 2002	6.06	6.20	6.03	6.03
194	NYSE	MUFG	Fri, Jan 11, 2002	6.05	6.24	6.05	6.11
193	NYSE	MUFG	Thu, Jan 10, 2002	6.29	6.34	6.16	6.27
192	NYSE	MUFG	Wed, Jan 9, 2002	6.50	6.55	6.35	6.36
191	NYSE	MUFG	Tue, Jan 8, 2002	6.63	6.65	6.57	6.62
190	NYSE	MUFG	Mon, Jan 7, 2002	6.91	7.06	6.90	6.92
189	NYSE	MUFG	Fri, Jan 4, 2002	6.66	6.90	6.65	6.86
188	NYSE	MUFG	Thu, Jan 3, 2002	6.55	6.76	6.55	6.76
187	NYSE	MUFG	Wed, Jan 2, 2002	6.47	6.67	6.47	6.51
186	NYSE	MUFG	Mon, Dec 31, 2001	6.40	6.65	6.40	6.47
185	NYSE	MUFG	Fri, Dec 28, 2001	6.40	6.50	6.31	6.40
184	NYSE	MUFG	Thu, Dec 27, 2001	6.21	6.51	6.11	6.11
183	NYSE	MUFG	Wed, Dec 26, 2001	6.30	6.47	6.28	6.36
182	NYSE	MUFG	Mon, Dec 24, 2001	6.27	6.30	6.05	6.10
181	NYSE	MUFG	Fri, Dec 21, 2001	6.26	6.45	6.10	6.27
180	NYSE	MUFG	Thu, Dec 20, 2001	6.47	6.55	6.30	6.36
179	NYSE	MUFG	Wed, Dec 19, 2001	6.21	6.40	6.20	6.27
178	NYSE	MUFG	Tue, Dec 18, 2001	6.09	6.14	5.96	6.13
177	NYSE	MUFG	Mon, Dec 17, 2001	6.10	6.32	6.07	6.17
176	NYSE	MUFG	Fri, Dec 14, 2001	6.12	6.29	6.05	6.20
175	NYSE	MUFG	Thu, Dec 13, 2001	6.20	6.30	6.10	6.18
174	NYSE	MUFG	Wed, Dec 12, 2001	6.40	6.51	6.31	6.37
173	NYSE	MUFG	Tue, Dec 11, 2001	6.10	6.24	6.00	6.05
172	NYSE	MUFG	Mon, Dec 10, 2001	6.19	6.20	5.95	6.00
171	NYSE	MUFG	Fri, Dec 7, 2001	6.40	6.44	6.11	6.30
170	NYSE	MUFG	Thu, Dec 6, 2001	6.68	6.85	6.60	6.60
169	NYSE	MUFG	Wed, Dec 5, 2001	6.66	6.90	6.62	6.82
168	NYSE	MUFG	Tue, Dec 4, 2001	6.65	6.98	6.65	6.66
167	NYSE	MUFG	Mon, Dec 3, 2001	6.80	6.93	6.70	6.80
166	NYSE	MUFG	Fri, Nov 30, 2001	6.90	7.25	6.71	6.95
165	NYSE	MUFG	Thu, Nov 29, 2001	6.99	7.05	6.71	6.88
164	NYSE	MUFG	Wed, Nov 28, 2001	6.95	7.04	6.90	7.00
163	NYSE	MUFG	Tue, Nov 27, 2001	7.25	7.33	7.05	7.15
162	NYSE	MUFG	Mon, Nov 26, 2001	7.38	7.59	7.28	7.40
161	NYSE	MUFG	Fri, Nov 23, 2001	7.20	7.50	7.14	7.41
160	NYSE	MUFG	Wed, Nov 21, 2001	7.22	7.31	7.17	7.19
159	NYSE	MUFG	Tue, Nov 20, 2001	7.01	7.08	6.85	6.96
158	NYSE	MUFG	Mon, Nov 19, 2001	7.08	7.23	7.01	7.05
157	NYSE	MUFG	Fri, Nov 16, 2001	6.85	7.00	6.81	6.92
156	NYSE	MUFG	Thu, Nov 15, 2001	6.80	6.92	6.65	6.80
155	NYSE	MUFG	Wed, Nov 14, 2001	6.98	7.00	6.81	6.81
154	NYSE	MUFG	Tue, Nov 13, 2001	6.90	6.98	6.73	6.93
153	NYSE	MUFG	Mon, Nov 12, 2001	6.85	7.06	6.85	7.05
152	NYSE	MUFG	Fri, Nov 9, 2001	7.05	7.10	6.87	6.96
151	NYSE	MUFG	Thu, Nov 8, 2001	7.20	7.47	7.13	7.15
150	NYSE	MUFG	Wed, Nov 7, 2001	6.76	6.96	6.60	6.85
149	NYSE	MUFG	Tue, Nov 6, 2001	7.29	7.40	7.10	7.13
148	NYSE	MUFG	Mon, Nov 5, 2001	7.43	7.43	7.25	7.32
147	NYSE	MUFG	Fri, Nov 2, 2001	7.38	7.60	7.21	7.44
146	NYSE	MUFG	Thu, Nov 1, 2001	7.45	7.80	7.32	7.57
145	NYSE	MUFG	Wed, Oct 31, 2001	7.50	7.63	7.40	7.49
144	NYSE	MUFG	Tue, Oct 30, 2001	7.40	7.57	7.37	7.40
143	NYSE	MUFG	Mon, Oct 29, 2001	7.99	8.00	7.58	7.59
142	NYSE	MUFG	Fri, Oct 26, 2001	7.95	8.05	7.75	8.00
141	NYSE	MUFG	Thu, Oct 25, 2001	7.80	8.00	7.71	7.87
140	NYSE	MUFG	Wed, Oct 24, 2001	7.77	7.93	7.77	7.87
139	NYSE	MUFG	Tue, Oct 23, 2001	7.75	7.79	7.58	7.79
138	NYSE	MUFG	Mon, Oct 22, 2001	7.55	7.70	7.45	7.69
137	NYSE	MUFG	Fri, Oct 19, 2001	7.72	7.90	7.71	7.88
136	NYSE	MUFG	Thu, Oct 18, 2001	7.63	7.85	7.63	7.80
135	NYSE	MUFG	Wed, Oct 17, 2001	7.75	7.89	7.60	7.73
134	NYSE	MUFG	Tue, Oct 16, 2001	7.56	7.68	7.46	7.62
133	NYSE	MUFG	Mon, Oct 15, 2001	7.74	7.79	7.66	7.70
132	NYSE	MUFG	Fri, Oct 12, 2001	7.55	7.74	7.50	7.74
131	NYSE	MUFG	Thu, Oct 11, 2001	7.42	7.56	7.35	7.45
130	NYSE	MUFG	Wed, Oct 10, 2001	7.20	7.32	7.16	7.27
129	NYSE	MUFG	Tue, Oct 9, 2001	7.65	7.80	7.51	7.65
128	NYSE	MUFG	Mon, Oct 8, 2001	7.91	7.96	7.82	7.82
127	NYSE	MUFG	Fri, Oct 5, 2001	7.80	8.02	7.80	7.90
126	NYSE	MUFG	Thu, Oct 4, 2001	8.18	8.33	8.10	8.12
125	NYSE	MUFG	Wed, Oct 3, 2001	7.95	8.30	7.90	8.28
124	NYSE	MUFG	Tue, Oct 2, 2001	8.15	8.35	8.12	8.34
123	NYSE	MUFG	Mon, Oct 1, 2001	7.96	8.08	7.91	8.06
122	NYSE	MUFG	Fri, Sep 28, 2001	7.95	7.95	7.75	7.75
121	NYSE	MUFG	Thu, Sep 27, 2001	7.75	8.10	7.65	7.95
120	NYSE	MUFG	Wed, Sep 26, 2001	8.10	8.23	7.98	8.13
119	NYSE	MUFG	Tue, Sep 25, 2001	8.75	8.75	8.47	8.62
118	NYSE	MUFG	Mon, Sep 24, 2001	9.35	9.45	9.20	9.33
117	NYSE	MUFG	Fri, Sep 21, 2001	8.80	9.00	8.60	8.80
116	NYSE	MUFG	Thu, Sep 20, 2001	9.00	9.50	9.00	9.16
115	NYSE	MUFG	Wed, Sep 19, 2001	8.90	9.15	8.35	8.80
114	NYSE	MUFG	Tue, Sep 18, 2001	8.58	8.93	8.55	8.72
113	NYSE	MUFG	Mon, Sep 17, 2001	7.75	8.93	7.75	8.53
112	NYSE	MUFG	Mon, Sep 10, 2001	8.50	8.75	8.48	8.66
111	NYSE	MUFG	Fri, Sep 7, 2001	8.82	9.05	8.82	8.98
110	NYSE	MUFG	Thu, Sep 6, 2001	8.65	8.76	8.62	8.62
109	NYSE	MUFG	Wed, Sep 5, 2001	8.66	8.80	8.51	8.62
108	NYSE	MUFG	Tue, Sep 4, 2001	8.70	8.93	8.65	8.76
107	NYSE	MUFG	Fri, Aug 31, 2001	8.30	8.56	8.30	8.48
106	NYSE	MUFG	Thu, Aug 30, 2001	8.31	8.35	8.15	8.20
105	NYSE	MUFG	Wed, Aug 29, 2001	8.49	8.50	8.31	8.37
104	NYSE	MUFG	Tue, Aug 28, 2001	8.74	8.76	8.62	8.66
103	NYSE	MUFG	Mon, Aug 27, 2001	8.50	8.82	8.50	8.71
102	NYSE	MUFG	Fri, Aug 24, 2001	8.26	8.36	8.20	8.35
101	NYSE	MUFG	Thu, Aug 23, 2001	8.30	8.39	8.26	8.29
100	NYSE	MUFG	Wed, Aug 22, 2001	8.20	8.47	8.20	8.38
99	NYSE	MUFG	Tue, Aug 21, 2001	8.12	8.42	8.11	8.21
98	NYSE	MUFG	Mon, Aug 20, 2001	7.82	7.89	7.73	7.76
97	NYSE	MUFG	Fri, Aug 17, 2001	7.77	7.89	7.60	7.70
96	NYSE	MUFG	Thu, Aug 16, 2001	7.78	8.00	7.78	7.99
95	NYSE	MUFG	Wed, Aug 15, 2001	8.05	8.10	7.96	8.01
94	NYSE	MUFG	Tue, Aug 14, 2001	8.09	8.30	8.00	8.20
93	NYSE	MUFG	Mon, Aug 13, 2001	7.75	7.75	7.50	7.59
92	NYSE	MUFG	Fri, Aug 10, 2001	7.59	7.59	7.42	7.48
91	NYSE	MUFG	Thu, Aug 9, 2001	7.70	7.80	7.60	7.75
90	NYSE	MUFG	Wed, Aug 8, 2001	7.80	7.86	7.70	7.70
89	NYSE	MUFG	Tue, Aug 7, 2001	7.85	7.93	7.80	7.89
88	NYSE	MUFG	Mon, Aug 6, 2001	8.02	8.10	7.93	8.00
87	NYSE	MUFG	Fri, Aug 3, 2001	8.15	8.30	8.02	8.10
86	NYSE	MUFG	Thu, Aug 2, 2001	8.15	8.35	8.05	8.05
85	NYSE	MUFG	Wed, Aug 1, 2001	8.00	8.30	8.00	8.03
84	NYSE	MUFG	Tue, Jul 31, 2001	7.90	8.15	7.90	8.05
83	NYSE	MUFG	Mon, Jul 30, 2001	7.64	7.68	7.47	7.64
82	NYSE	MUFG	Fri, Jul 27, 2001	7.98	8.05	7.70	7.88
81	NYSE	MUFG	Thu, Jul 26, 2001	7.67	8.05	7.67	7.98
80	NYSE	MUFG	Wed, Jul 25, 2001	7.50	7.71	7.50	7.64
79	NYSE	MUFG	Tue, Jul 24, 2001	7.31	7.50	7.31	7.43
78	NYSE	MUFG	Mon, Jul 23, 2001	7.35	7.39	7.26	7.26
77	NYSE	MUFG	Fri, Jul 20, 2001	7.95	8.02	7.92	7.95
76	NYSE	MUFG	Thu, Jul 19, 2001	7.86	8.04	7.85	7.99
75	NYSE	MUFG	Wed, Jul 18, 2001	7.91	7.94	7.84	7.93
74	NYSE	MUFG	Tue, Jul 17, 2001	8.19	8.19	8.04	8.14
73	NYSE	MUFG	Mon, Jul 16, 2001	8.28	8.28	8.15	8.22
72	NYSE	MUFG	Fri, Jul 13, 2001	8.35	8.40	8.25	8.34
71	NYSE	MUFG	Thu, Jul 12, 2001	8.33	8.60	8.33	8.54
70	NYSE	MUFG	Wed, Jul 11, 2001	8.02	8.25	8.02	8.11
69	NYSE	MUFG	Tue, Jul 10, 2001	8.20	8.40	8.16	8.18
68	NYSE	MUFG	Mon, Jul 9, 2001	8.00	8.18	8.00	8.12
67	NYSE	MUFG	Fri, Jul 6, 2001	8.08	8.08	7.80	7.97
66	NYSE	MUFG	Thu, Jul 5, 2001	8.31	8.31	8.20	8.21
65	NYSE	MUFG	Tue, Jul 3, 2001	8.34	8.51	8.32	8.46
64	NYSE	MUFG	Mon, Jul 2, 2001	8.39	8.44	8.34	8.41
63	NYSE	MUFG	Fri, Jun 29, 2001	8.36	8.48	8.36	8.46
62	NYSE	MUFG	Thu, Jun 28, 2001	8.40	8.45	8.29	8.37
61	NYSE	MUFG	Wed, Jun 27, 2001	8.42	8.69	8.42	8.63
60	NYSE	MUFG	Tue, Jun 26, 2001	8.35	8.39	8.22	8.35
59	NYSE	MUFG	Mon, Jun 25, 2001	8.54	8.54	8.42	8.46
58	NYSE	MUFG	Fri, Jun 22, 2001	8.65	8.70	8.54	8.62
57	NYSE	MUFG	Thu, Jun 21, 2001	8.75	9.05	8.74	8.93
56	NYSE	MUFG	Wed, Jun 20, 2001	8.12	8.33	8.12	8.25
55	NYSE	MUFG	Tue, Jun 19, 2001	8.34	8.34	8.00	8.10
54	NYSE	MUFG	Mon, Jun 18, 2001	8.30	8.35	8.22	8.34
53	NYSE	MUFG	Fri, Jun 15, 2001	8.37	8.37	8.31	8.32
52	NYSE	MUFG	Thu, Jun 14, 2001	8.48	8.48	8.34	8.38
51	NYSE	MUFG	Wed, Jun 13, 2001	8.69	8.77	8.64	8.71
50	NYSE	MUFG	Tue, Jun 12, 2001	8.60	8.61	8.54	8.61
49	NYSE	MUFG	Mon, Jun 11, 2001	9.00	9.05	8.97	9.04
48	NYSE	MUFG	Fri, Jun 8, 2001	9.12	9.15	9.01	9.06
47	NYSE	MUFG	Thu, Jun 7, 2001	9.19	9.19	9.06	9.16
46	NYSE	MUFG	Wed, Jun 6, 2001	9.33	9.36	9.27	9.34
45	NYSE	MUFG	Tue, Jun 5, 2001	9.27	9.46	9.23	9.40
44	NYSE	MUFG	Mon, Jun 4, 2001	9.18	9.22	9.10	9.22
43	NYSE	MUFG	Fri, Jun 1, 2001	9.40	9.49	9.20	9.46
42	NYSE	MUFG	Thu, May 31, 2001	9.32	9.60	9.31	9.40
41	NYSE	MUFG	Wed, May 30, 2001	9.41	9.41	9.14	9.22
40	NYSE	MUFG	Tue, May 29, 2001	9.85	9.85	9.55	9.63
39	NYSE	MUFG	Fri, May 25, 2001	10.03	10.03	9.89	9.93
38	NYSE	MUFG	Thu, May 24, 2001	10.15	10.32	10.08	10.22
37	NYSE	MUFG	Wed, May 23, 2001	9.95	10.08	9.91	10.08
36	NYSE	MUFG	Tue, May 22, 2001	10.06	10.15	10.05	10.15
35	NYSE	MUFG	Mon, May 21, 2001	10.02	10.19	9.97	10.17
34	NYSE	MUFG	Fri, May 18, 2001	10.20	10.28	10.10	10.20
33	NYSE	MUFG	Thu, May 17, 2001	10.26	10.36	10.20	10.26
32	NYSE	MUFG	Wed, May 16, 2001	10.21	10.32	10.16	10.26
31	NYSE	MUFG	Tue, May 15, 2001	10.25	10.29	10.21	10.25
30	NYSE	MUFG	Mon, May 14, 2001	10.27	10.27	10.20	10.22
29	NYSE	MUFG	Fri, May 11, 2001	10.28	10.41	10.21	10.40
28	NYSE	MUFG	Thu, May 10, 2001	10.47	10.47	10.32	10.36
27	NYSE	MUFG	Wed, May 9, 2001	10.59	10.70	10.58	10.64
26	NYSE	MUFG	Tue, May 8, 2001	11.00	11.00	10.71	10.87
25	NYSE	MUFG	Mon, May 7, 2001	11.20	11.27	11.18	11.24
24	NYSE	MUFG	Fri, May 4, 2001	11.00	11.25	10.90	11.25
23	NYSE	MUFG	Thu, May 3, 2001	11.07	11.16	11.00	11.15
22	NYSE	MUFG	Wed, May 2, 2001	10.95	11.07	10.90	11.07
21	NYSE	MUFG	Tue, May 1, 2001	10.50	10.94	10.50	10.89
20	NYSE	MUFG	Mon, Apr 30, 2001	10.35	10.47	10.30	10.30
19	NYSE	MUFG	Fri, Apr 27, 2001	10.03	10.41	10.03	10.35
18	NYSE	MUFG	Thu, Apr 26, 2001	10.21	10.21	9.96	9.98
17	NYSE	MUFG	Wed, Apr 25, 2001	10.00	10.23	10.00	10.23
16	NYSE	MUFG	Tue, Apr 24, 2001	9.96	10.00	9.82	9.92
15	NYSE	MUFG	Mon, Apr 23, 2001	9.95	10.01	9.87	9.96
14	NYSE	MUFG	Fri, Apr 20, 2001	10.15	10.15	9.82	10.02
13	NYSE	MUFG	Thu, Apr 19, 2001	10.20	10.24	10.00	10.15
12	NYSE	MUFG	Wed, Apr 18, 2001	9.85	10.25	9.85	10.25
11	NYSE	MUFG	Tue, Apr 17, 2001	9.82	9.93	9.82	9.88
10	NYSE	MUFG	Mon, Apr 16, 2001	9.90	9.90	9.75	9.89
9	NYSE	MUFG	Thu, Apr 12, 2001	9.85	10.00	9.85	9.97
8	NYSE	MUFG	Wed, Apr 11, 2001	9.95	9.95	9.71	9.77
7	NYSE	MUFG	Tue, Apr 10, 2001	9.81	10.00	9.75	9.96
6	NYSE	MUFG	Mon, Apr 9, 2001	9.90	9.90	9.76	9.84
5	NYSE	MUFG	Fri, Apr 6, 2001	10.09	10.09	9.85	10.04
4	NYSE	MUFG	Thu, Apr 5, 2001	10.20	10.26	9.91	10.17
3	NYSE	MUFG	Wed, Apr 4, 2001	10.13	10.34	10.13	10.24
2	NYSE	MUFG	Tue, Apr 3, 2001	9.55	9.98	9.55	9.98
1	NYSE	MUFG	Mon, Apr 2, 2001	9.63	9.63	9.42	9.49
#	Exchange	Symbol	Date	Open	High	Low	Close

Mitsubishi UFJ Financial Group, Inc. Common Stock NYSE:MUFG 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