Noble Corp PLC NYSE:NE Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	NE	Tue, Mar 5, 2024	42.52	43.78	42.51	43.03
7999	NYSE	NE	Mon, Mar 4, 2024	43.40	43.50	42.77	43.02
7998	NYSE	NE	Fri, Mar 1, 2024	42.38	43.73	42.38	43.36
7997	NYSE	NE	Thu, Feb 29, 2024	41.99	42.85	41.58	41.81
7996	NYSE	NE	Wed, Feb 28, 2024	42.72	43.09	41.65	41.73
7995	NYSE	NE	Tue, Feb 27, 2024	42.87	43.03	42.34	42.93
7994	NYSE	NE	Mon, Feb 26, 2024	42.93	43.40	42.11	42.89
7993	NYSE	NE	Fri, Feb 23, 2024	42.61	43.60	41.44	43.32
7992	NYSE	NE	Thu, Feb 22, 2024	43.50	44.46	43.45	44.17
7991	NYSE	NE	Wed, Feb 21, 2024	42.58	44.06	42.46	43.63
7990	NYSE	NE	Tue, Feb 20, 2024	42.72	43.16	41.96	42.26
7989	NYSE	NE	Fri, Feb 16, 2024	43.89	43.89	42.99	43.28
7988	NYSE	NE	Thu, Feb 15, 2024	43.51	44.14	43.15	43.64
7987	NYSE	NE	Wed, Feb 14, 2024	44.33	44.51	43.19	43.47
7986	NYSE	NE	Tue, Feb 13, 2024	44.10	44.59	43.11	43.85
7985	NYSE	NE	Mon, Feb 12, 2024	44.23	45.04	44.21	44.66
7984	NYSE	NE	Fri, Feb 9, 2024	44.52	44.69	43.49	44.24
7983	NYSE	NE	Thu, Feb 8, 2024	43.94	44.91	43.79	44.69
7982	NYSE	NE	Wed, Feb 7, 2024	43.94	44.35	43.40	43.94
7981	NYSE	NE	Tue, Feb 6, 2024	43.13	43.84	42.98	43.71
7980	NYSE	NE	Mon, Feb 5, 2024	43.13	43.32	42.61	42.94
7979	NYSE	NE	Fri, Feb 2, 2024	43.40	43.70	42.80	43.37
7978	NYSE	NE	Thu, Feb 1, 2024	44.54	44.89	43.07	43.64
7977	NYSE	NE	Wed, Jan 31, 2024	44.94	45.04	44.06	44.13
7976	NYSE	NE	Tue, Jan 30, 2024	44.10	45.24	43.50	44.91
7975	NYSE	NE	Mon, Jan 29, 2024	44.66	45.16	44.15	45.10
7974	NYSE	NE	Fri, Jan 26, 2024	45.25	45.33	44.42	44.85
7973	NYSE	NE	Thu, Jan 25, 2024	45.62	45.72	44.41	45.26
7972	NYSE	NE	Wed, Jan 24, 2024	45.21	45.52	44.44	45.10
7971	NYSE	NE	Tue, Jan 23, 2024	44.35	44.88	44.05	44.58
7970	NYSE	NE	Mon, Jan 22, 2024	43.68	44.56	43.38	44.35
7969	NYSE	NE	Fri, Jan 19, 2024	43.98	43.98	42.99	43.67
7968	NYSE	NE	Thu, Jan 18, 2024	43.73	44.06	43.01	43.83
7967	NYSE	NE	Wed, Jan 17, 2024	43.22	43.70	42.54	43.60
7966	NYSE	NE	Tue, Jan 16, 2024	44.50	44.59	43.52	43.66
7965	NYSE	NE	Fri, Jan 12, 2024	45.76	46.18	44.18	44.75
7964	NYSE	NE	Thu, Jan 11, 2024	45.08	45.59	44.58	44.70
7963	NYSE	NE	Wed, Jan 10, 2024	45.82	45.86	44.56	44.75
7962	NYSE	NE	Tue, Jan 9, 2024	46.98	47.11	45.78	45.95
7961	NYSE	NE	Mon, Jan 8, 2024	46.64	47.30	45.78	47.29
7960	NYSE	NE	Fri, Jan 5, 2024	47.47	48.30	47.42	47.77
7959	NYSE	NE	Thu, Jan 4, 2024	48.80	49.37	47.19	47.39
7958	NYSE	NE	Wed, Jan 3, 2024	47.91	48.83	47.69	48.16
7957	NYSE	NE	Tue, Jan 2, 2024	48.61	49.52	47.87	48.23
7956	NYSE	NE	Fri, Dec 29, 2023	48.78	48.96	48.08	48.16
7955	NYSE	NE	Thu, Dec 28, 2023	48.88	49.17	48.32	48.75
7954	NYSE	NE	Wed, Dec 27, 2023	49.31	49.57	48.82	49.05
7953	NYSE	NE	Tue, Dec 26, 2023	48.39	49.73	48.31	49.54
7952	NYSE	NE	Fri, Dec 22, 2023	46.56	47.82	46.28	47.39
7951	NYSE	NE	Thu, Dec 21, 2023	45.94	46.39	45.65	46.35
7950	NYSE	NE	Wed, Dec 20, 2023	46.50	47.07	45.72	45.77
7949	NYSE	NE	Tue, Dec 19, 2023	45.94	46.68	45.59	46.64
7948	NYSE	NE	Mon, Dec 18, 2023	45.04	45.77	45.04	45.56
7947	NYSE	NE	Fri, Dec 15, 2023	45.00	45.08	43.80	43.91
7946	NYSE	NE	Thu, Dec 14, 2023	43.94	45.37	43.92	45.03
7945	NYSE	NE	Wed, Dec 13, 2023	42.10	43.32	42.01	43.30
7944	NYSE	NE	Tue, Dec 12, 2023	41.90	42.60	41.23	42.03
7943	NYSE	NE	Mon, Dec 11, 2023	42.37	42.88	42.13	42.58
7942	NYSE	NE	Fri, Dec 8, 2023	42.15	42.69	42.00	42.54
7941	NYSE	NE	Thu, Dec 7, 2023	42.73	43.12	41.52	41.84
7940	NYSE	NE	Wed, Dec 6, 2023	43.73	43.83	41.96	42.54
7939	NYSE	NE	Tue, Dec 5, 2023	44.62	44.87	43.50	43.58
7938	NYSE	NE	Mon, Dec 4, 2023	45.99	45.99	44.42	44.70
7937	NYSE	NE	Fri, Dec 1, 2023	45.54	46.83	45.44	46.70
7936	NYSE	NE	Thu, Nov 30, 2023	45.26	46.76	45.05	46.14
7935	NYSE	NE	Wed, Nov 29, 2023	45.56	45.92	44.58	44.68
7934	NYSE	NE	Tue, Nov 28, 2023	45.04	45.73	44.65	45.28
7933	NYSE	NE	Mon, Nov 27, 2023	44.90	44.99	43.95	44.69
7932	NYSE	NE	Fri, Nov 24, 2023	44.87	45.44	44.75	44.99
7931	NYSE	NE	Wed, Nov 22, 2023	44.36	44.86	43.63	44.65
7930	NYSE	NE	Tue, Nov 21, 2023	45.42	45.55	44.82	45.23
7929	NYSE	NE	Mon, Nov 20, 2023	47.33	47.73	45.53	45.56
7928	NYSE	NE	Fri, Nov 17, 2023	46.51	46.91	46.07	46.62
7927	NYSE	NE	Thu, Nov 16, 2023	47.40	47.51	45.20	45.79
7926	NYSE	NE	Wed, Nov 15, 2023	48.52	48.90	47.46	47.88
7925	NYSE	NE	Tue, Nov 14, 2023	47.95	48.69	47.30	48.61
7924	NYSE	NE	Mon, Nov 13, 2023	47.01	48.03	46.67	47.32
7923	NYSE	NE	Fri, Nov 10, 2023	47.50	48.07	46.83	47.10
7922	NYSE	NE	Thu, Nov 9, 2023	47.41	48.35	46.90	46.91
7921	NYSE	NE	Wed, Nov 8, 2023	47.17	48.17	46.41	46.84
7920	NYSE	NE	Tue, Nov 7, 2023	48.53	48.77	47.35	47.72
7919	NYSE	NE	Mon, Nov 6, 2023	50.63	50.67	48.74	49.21
7918	NYSE	NE	Fri, Nov 3, 2023	51.03	51.65	49.87	50.25
7917	NYSE	NE	Thu, Nov 2, 2023	49.98	51.59	49.64	51.19
7916	NYSE	NE	Wed, Nov 1, 2023	47.37	49.99	47.37	49.07
7915	NYSE	NE	Tue, Oct 31, 2023	46.10	47.16	45.78	46.69
7914	NYSE	NE	Mon, Oct 30, 2023	46.50	46.95	45.87	46.64
7913	NYSE	NE	Fri, Oct 27, 2023	46.10	46.76	45.66	46.36
7912	NYSE	NE	Thu, Oct 26, 2023	45.84	46.19	45.33	45.84
7911	NYSE	NE	Wed, Oct 25, 2023	46.50	46.80	45.51	45.96
7910	NYSE	NE	Tue, Oct 24, 2023	47.10	47.32	46.50	46.75
7909	NYSE	NE	Mon, Oct 23, 2023	47.01	47.32	46.40	46.84
7908	NYSE	NE	Fri, Oct 20, 2023	47.71	47.89	46.19	47.54
7907	NYSE	NE	Thu, Oct 19, 2023	46.89	48.27	46.11	47.93
7906	NYSE	NE	Wed, Oct 18, 2023	48.63	48.92	47.35	47.69
7905	NYSE	NE	Tue, Oct 17, 2023	47.63	48.78	47.63	48.46
7904	NYSE	NE	Mon, Oct 16, 2023	48.73	48.85	47.23	47.76
7903	NYSE	NE	Fri, Oct 13, 2023	49.13	49.40	48.51	48.73
7902	NYSE	NE	Thu, Oct 12, 2023	49.01	49.42	47.76	48.21
7901	NYSE	NE	Wed, Oct 11, 2023	48.05	48.70	47.37	48.48
7900	NYSE	NE	Tue, Oct 10, 2023	49.57	49.64	48.44	48.45
7899	NYSE	NE	Mon, Oct 9, 2023	49.97	50.00	48.94	49.17
7898	NYSE	NE	Fri, Oct 6, 2023	48.05	49.42	47.96	48.77
7897	NYSE	NE	Thu, Oct 5, 2023	47.38	48.54	47.23	48.27
7896	NYSE	NE	Wed, Oct 4, 2023	49.41	49.50	47.58	47.98
7895	NYSE	NE	Tue, Oct 3, 2023	48.94	50.11	48.67	50.07
7894	NYSE	NE	Mon, Oct 2, 2023	50.50	50.60	49.31	49.94
7893	NYSE	NE	Fri, Sep 29, 2023	51.64	51.64	50.07	50.65
7892	NYSE	NE	Thu, Sep 28, 2023	51.48	51.81	50.51	51.39
7891	NYSE	NE	Wed, Sep 27, 2023	51.42	51.93	50.97	51.49
7890	NYSE	NE	Tue, Sep 26, 2023	49.81	51.09	49.46	50.88
7889	NYSE	NE	Mon, Sep 25, 2023	50.31	51.50	50.02	51.26
7888	NYSE	NE	Fri, Sep 22, 2023	51.07	51.47	50.57	50.75
7887	NYSE	NE	Thu, Sep 21, 2023	51.51	51.68	50.53	50.61
7886	NYSE	NE	Wed, Sep 20, 2023	51.38	52.72	51.17	51.63
7885	NYSE	NE	Tue, Sep 19, 2023	53.44	53.74	51.19	51.37
7884	NYSE	NE	Mon, Sep 18, 2023	53.10	53.85	52.55	52.79
7883	NYSE	NE	Fri, Sep 15, 2023	53.42	53.75	52.47	53.01
7882	NYSE	NE	Thu, Sep 14, 2023	53.55	54.38	53.39	53.52
7881	NYSE	NE	Wed, Sep 13, 2023	53.89	54.58	52.87	52.99
7880	NYSE	NE	Tue, Sep 12, 2023	53.13	54.87	53.13	54.06
7879	NYSE	NE	Mon, Sep 11, 2023	52.15	52.70	51.73	52.50
7878	NYSE	NE	Fri, Sep 8, 2023	51.49	52.53	51.31	51.49
7877	NYSE	NE	Thu, Sep 7, 2023	51.97	52.41	50.28	51.29
7876	NYSE	NE	Wed, Sep 6, 2023	53.21	53.94	51.70	52.44
7875	NYSE	NE	Tue, Sep 5, 2023	54.54	55.34	53.15	53.32
7874	NYSE	NE	Fri, Sep 1, 2023	54.08	54.57	53.67	53.78
7873	NYSE	NE	Thu, Aug 31, 2023	52.05	52.85	51.50	52.74
7872	NYSE	NE	Wed, Aug 30, 2023	51.00	52.30	50.75	52.09
7871	NYSE	NE	Tue, Aug 29, 2023	50.41	50.99	49.56	50.64
7870	NYSE	NE	Mon, Aug 28, 2023	50.34	51.30	50.24	50.40
7869	NYSE	NE	Fri, Aug 25, 2023	50.32	50.97	49.79	50.26
7868	NYSE	NE	Thu, Aug 24, 2023	50.38	50.76	49.81	49.97
7867	NYSE	NE	Wed, Aug 23, 2023	50.03	51.26	49.43	50.85
7866	NYSE	NE	Tue, Aug 22, 2023	51.50	51.65	50.65	50.67
7865	NYSE	NE	Mon, Aug 21, 2023	51.93	52.39	51.04	51.51
7864	NYSE	NE	Fri, Aug 18, 2023	50.49	52.12	50.22	51.97
7863	NYSE	NE	Thu, Aug 17, 2023	52.28	52.48	51.27	51.31
7862	NYSE	NE	Wed, Aug 16, 2023	51.53	52.26	51.22	51.66
7861	NYSE	NE	Tue, Aug 15, 2023	51.71	52.16	51.00	51.46
7860	NYSE	NE	Mon, Aug 14, 2023	52.84	52.90	51.70	52.17
7859	NYSE	NE	Fri, Aug 11, 2023	52.24	53.50	52.16	53.12
7858	NYSE	NE	Thu, Aug 10, 2023	52.36	53.05	52.08	52.11
7857	NYSE	NE	Wed, Aug 9, 2023	52.41	53.18	52.01	52.44
7856	NYSE	NE	Tue, Aug 8, 2023	50.47	52.25	49.49	52.24
7855	NYSE	NE	Mon, Aug 7, 2023	52.92	52.92	51.08	51.70
7854	NYSE	NE	Fri, Aug 4, 2023	52.56	53.38	52.45	52.57
7853	NYSE	NE	Thu, Aug 3, 2023	50.94	53.12	50.34	52.68
7852	NYSE	NE	Wed, Aug 2, 2023	51.73	51.96	50.54	51.70
7851	NYSE	NE	Tue, Aug 1, 2023	51.64	52.02	50.79	51.95
7850	NYSE	NE	Mon, Jul 31, 2023	52.34	52.77	51.86	52.27
7849	NYSE	NE	Fri, Jul 28, 2023	51.77	52.22	51.33	51.91
7848	NYSE	NE	Thu, Jul 27, 2023	51.48	52.15	51.02	51.43
7847	NYSE	NE	Wed, Jul 26, 2023	51.63	51.89	50.76	51.01
7846	NYSE	NE	Tue, Jul 25, 2023	51.49	52.74	51.29	52.37
7845	NYSE	NE	Mon, Jul 24, 2023	51.39	52.48	51.14	52.03
7844	NYSE	NE	Fri, Jul 21, 2023	50.66	51.36	50.23	51.24
7843	NYSE	NE	Thu, Jul 20, 2023	51.08	51.61	50.52	50.56
7842	NYSE	NE	Wed, Jul 19, 2023	51.80	52.05	50.40	51.00
7841	NYSE	NE	Tue, Jul 18, 2023	49.83	52.41	49.50	51.99
7840	NYSE	NE	Mon, Jul 17, 2023	48.08	49.25	47.92	49.14
7839	NYSE	NE	Fri, Jul 14, 2023	49.30	49.36	48.38	48.59
7838	NYSE	NE	Thu, Jul 13, 2023	48.68	49.33	48.38	49.33
7837	NYSE	NE	Wed, Jul 12, 2023	48.12	48.59	47.44	48.43
7836	NYSE	NE	Tue, Jul 11, 2023	46.79	48.00	46.50	47.76
7835	NYSE	NE	Mon, Jul 10, 2023	45.67	46.71	45.57	46.57
7834	NYSE	NE	Fri, Jul 7, 2023	43.43	46.58	43.42	46.19
7833	NYSE	NE	Thu, Jul 6, 2023	43.00	43.85	42.27	43.72
7832	NYSE	NE	Wed, Jul 5, 2023	42.72	44.15	42.50	43.46
7831	NYSE	NE	Mon, Jul 3, 2023	41.11	42.87	41.02	42.38
7830	NYSE	NE	Fri, Jun 30, 2023	39.63	42.33	39.47	41.31
7829	NYSE	NE	Thu, Jun 29, 2023	38.11	39.18	38.07	39.09
7828	NYSE	NE	Wed, Jun 28, 2023	38.11	38.49	37.33	37.66
7827	NYSE	NE	Tue, Jun 27, 2023	38.41	38.65	37.86	37.96
7826	NYSE	NE	Mon, Jun 26, 2023	36.90	38.75	36.90	38.32
7825	NYSE	NE	Fri, Jun 23, 2023	37.36	37.36	36.20	36.52
7824	NYSE	NE	Thu, Jun 22, 2023	38.39	38.50	37.73	38.15
7823	NYSE	NE	Wed, Jun 21, 2023	38.43	39.35	38.43	39.02
7822	NYSE	NE	Tue, Jun 20, 2023	38.41	39.17	37.74	39.16
7821	NYSE	NE	Fri, Jun 16, 2023	38.94	39.49	38.52	38.66
7820	NYSE	NE	Thu, Jun 15, 2023	38.44	38.89	38.02	38.73
7819	NYSE	NE	Wed, Jun 14, 2023	37.93	38.62	37.40	38.57
7818	NYSE	NE	Tue, Jun 13, 2023	38.21	38.86	37.26	37.28
7817	NYSE	NE	Mon, Jun 12, 2023	39.20	39.49	37.33	37.41
7816	NYSE	NE	Fri, Jun 9, 2023	40.00	40.53	39.50	40.00
7815	NYSE	NE	Thu, Jun 8, 2023	40.66	40.87	39.77	40.39
7814	NYSE	NE	Wed, Jun 7, 2023	39.97	41.45	39.97	40.84
7813	NYSE	NE	Tue, Jun 6, 2023	39.35	40.06	39.06	39.50
7812	NYSE	NE	Mon, Jun 5, 2023	40.99	40.50	39.82	40.80
7811	NYSE	NE	Fri, Jun 2, 2023	40.80	41.44	40.20	40.80
7810	NYSE	NE	Thu, Jun 1, 2023	37.92	40.61	37.92	40.13
7809	NYSE	NE	Wed, May 31, 2023	38.86	39.29	37.59	37.74
7808	NYSE	NE	Tue, May 30, 2023	39.21	40.10	38.60	39.82
7807	NYSE	NE	Fri, May 26, 2023	39.66	40.49	39.66	40.09
7806	NYSE	NE	Thu, May 25, 2023	39.36	39.77	38.34	39.46
7805	NYSE	NE	Wed, May 24, 2023	39.13	40.24	39.04	39.99
7804	NYSE	NE	Tue, May 23, 2023	39.46	40.07	39.07	39.17
7803	NYSE	NE	Mon, May 22, 2023	37.76	39.97	37.29	39.45
7802	NYSE	NE	Fri, May 19, 2023	38.11	38.57	37.31	37.47
7801	NYSE	NE	Thu, May 18, 2023	37.25	37.89	36.52	37.73
7800	NYSE	NE	Wed, May 17, 2023	37.24	37.60	36.38	37.58
7799	NYSE	NE	Tue, May 16, 2023	37.21	38.00	36.54	36.81
7798	NYSE	NE	Mon, May 15, 2023	37.25	37.83	36.90	37.41
7797	NYSE	NE	Fri, May 12, 2023	36.08	37.47	35.97	37.23
7796	NYSE	NE	Thu, May 11, 2023	35.94	36.31	35.29	35.76
7795	NYSE	NE	Wed, May 10, 2023	37.22	37.80	36.21	37.10
7794	NYSE	NE	Tue, May 9, 2023	36.58	37.23	35.90	36.74
7793	NYSE	NE	Mon, May 8, 2023	36.96	37.39	36.52	37.04
7792	NYSE	NE	Fri, May 5, 2023	37.85	38.65	36.15	37.09
7791	NYSE	NE	Thu, May 4, 2023	36.49	37.00	34.85	36.69
7790	NYSE	NE	Wed, May 3, 2023	35.40	36.35	35.16	35.53
7789	NYSE	NE	Tue, May 2, 2023	37.66	37.66	35.40	36.06
7788	NYSE	NE	Mon, May 1, 2023	37.79	38.56	37.39	38.27
7787	NYSE	NE	Fri, Apr 28, 2023	36.54	39.12	36.45	38.45
7786	NYSE	NE	Thu, Apr 27, 2023	36.56	36.93	36.17	36.83
7785	NYSE	NE	Wed, Apr 26, 2023	37.47	38.17	36.16	36.34
7784	NYSE	NE	Tue, Apr 25, 2023	38.22	38.24	37.36	37.85
7783	NYSE	NE	Mon, Apr 24, 2023	37.72	39.37	37.72	39.13
7782	NYSE	NE	Fri, Apr 21, 2023	37.75	38.09	37.12	37.70
7781	NYSE	NE	Thu, Apr 20, 2023	37.74	38.17	37.08	37.55
7780	NYSE	NE	Wed, Apr 19, 2023	39.46	39.53	37.91	38.34
7779	NYSE	NE	Tue, Apr 18, 2023	40.37	40.76	39.84	40.11
7778	NYSE	NE	Mon, Apr 17, 2023	39.67	40.93	39.50	40.57
7777	NYSE	NE	Fri, Apr 14, 2023	40.48	40.80	39.57	40.04
7776	NYSE	NE	Thu, Apr 13, 2023	39.96	41.15	39.82	40.26
7775	NYSE	NE	Wed, Apr 12, 2023	39.28	40.12	38.51	40.08
7774	NYSE	NE	Tue, Apr 11, 2023	38.96	39.36	38.36	38.73
7773	NYSE	NE	Mon, Apr 10, 2023	37.98	38.98	37.74	38.64
7772	NYSE	NE	Thu, Apr 6, 2023	38.42	38.48	37.73	37.83
7771	NYSE	NE	Wed, Apr 5, 2023	39.39	39.51	37.89	38.46
7770	NYSE	NE	Tue, Apr 4, 2023	40.84	40.84	37.97	39.28
7769	NYSE	NE	Mon, Apr 3, 2023	41.14	41.46	40.13	40.92
7768	NYSE	NE	Fri, Mar 31, 2023	39.03	39.69	38.91	39.47
7767	NYSE	NE	Thu, Mar 30, 2023	40.15	40.28	38.84	39.10
7766	NYSE	NE	Wed, Mar 29, 2023	40.36	40.36	39.35	39.94
7765	NYSE	NE	Tue, Mar 28, 2023	38.46	39.88	38.44	39.81
7764	NYSE	NE	Mon, Mar 27, 2023	37.76	39.23	37.10	38.98
7763	NYSE	NE	Fri, Mar 24, 2023	36.45	37.52	36.02	37.31
7762	NYSE	NE	Thu, Mar 23, 2023	38.78	39.78	36.60	37.32
7761	NYSE	NE	Wed, Mar 22, 2023	39.49	39.86	38.51	38.58
7760	NYSE	NE	Tue, Mar 21, 2023	39.18	40.94	39.04	39.75
7759	NYSE	NE	Mon, Mar 20, 2023	35.86	38.49	35.85	38.19
7758	NYSE	NE	Fri, Mar 17, 2023	37.65	37.76	35.32	35.36
7757	NYSE	NE	Thu, Mar 16, 2023	36.93	37.94	35.68	37.63
7756	NYSE	NE	Wed, Mar 15, 2023	37.92	37.93	36.64	37.43
7755	NYSE	NE	Tue, Mar 14, 2023	39.55	41.19	39.15	39.70
7754	NYSE	NE	Mon, Mar 13, 2023	38.69	39.51	38.23	38.89
7753	NYSE	NE	Fri, Mar 10, 2023	41.26	41.66	39.54	39.88
7752	NYSE	NE	Thu, Mar 9, 2023	42.64	43.40	40.70	40.87
7751	NYSE	NE	Wed, Mar 8, 2023	43.04	43.69	42.01	42.57
7750	NYSE	NE	Tue, Mar 7, 2023	45.02	45.25	43.05	43.34
7749	NYSE	NE	Mon, Mar 6, 2023	44.42	45.50	44.09	45.25
7748	NYSE	NE	Fri, Mar 3, 2023	43.05	44.60	43.05	44.52
7747	NYSE	NE	Thu, Mar 2, 2023	42.59	44.45	42.44	44.25
7746	NYSE	NE	Wed, Mar 1, 2023	41.68	43.83	41.49	43.47
7745	NYSE	NE	Tue, Feb 28, 2023	41.62	42.60	41.15	41.69
7744	NYSE	NE	Mon, Feb 27, 2023	37.87	41.84	37.54	41.60
7743	NYSE	NE	Fri, Feb 24, 2023	37.23	38.45	37.22	38.37
7742	NYSE	NE	Thu, Feb 23, 2023	39.14	39.32	37.50	38.04
7741	NYSE	NE	Wed, Feb 22, 2023	39.38	39.95	38.09	38.41
7740	NYSE	NE	Tue, Feb 21, 2023	41.50	41.50	39.31	39.78
7739	NYSE	NE	Fri, Feb 17, 2023	43.16	43.16	41.33	41.78
7738	NYSE	NE	Thu, Feb 16, 2023	43.26	45.05	42.95	43.00
7737	NYSE	NE	Wed, Feb 15, 2023	43.00	43.68	42.81	43.52
7736	NYSE	NE	Tue, Feb 14, 2023	42.65	43.71	42.50	43.53
7735	NYSE	NE	Mon, Feb 13, 2023	42.51	43.52	42.01	43.10
7734	NYSE	NE	Fri, Feb 10, 2023	42.32	43.02	41.70	42.70
7733	NYSE	NE	Thu, Feb 9, 2023	40.87	42.84	40.45	42.24
7732	NYSE	NE	Wed, Feb 8, 2023	40.60	42.41	39.85	42.22
7731	NYSE	NE	Tue, Feb 7, 2023	39.74	40.61	39.45	40.50
7730	NYSE	NE	Mon, Feb 6, 2023	39.43	39.73	39.14	39.68
7729	NYSE	NE	Fri, Feb 3, 2023	38.78	40.22	38.67	39.31
7728	NYSE	NE	Thu, Feb 2, 2023	40.04	40.20	38.30	38.93
7727	NYSE	NE	Wed, Feb 1, 2023	40.54	41.23	39.32	40.35
7726	NYSE	NE	Tue, Jan 31, 2023	40.23	40.70	39.70	40.69
7725	NYSE	NE	Mon, Jan 30, 2023	40.40	40.63	40.02	40.30
7724	NYSE	NE	Fri, Jan 27, 2023	40.84	41.30	40.68	41.01
7723	NYSE	NE	Thu, Jan 26, 2023	41.00	41.75	40.44	40.97
7722	NYSE	NE	Wed, Jan 25, 2023	40.46	41.24	39.90	40.52
7721	NYSE	NE	Tue, Jan 24, 2023	39.77	40.65	39.56	40.33
7720	NYSE	NE	Mon, Jan 23, 2023	40.61	40.81	39.06	39.93
7719	NYSE	NE	Fri, Jan 20, 2023	40.84	40.89	39.89	40.36
7718	NYSE	NE	Thu, Jan 19, 2023	40.16	40.50	39.08	40.22
7717	NYSE	NE	Wed, Jan 18, 2023	40.93	41.50	38.95	39.72
7716	NYSE	NE	Tue, Jan 17, 2023	39.77	40.69	39.63	40.58
7715	NYSE	NE	Fri, Jan 13, 2023	39.22	39.64	38.73	39.16
7714	NYSE	NE	Thu, Jan 12, 2023	38.02	39.57	37.91	39.00
7713	NYSE	NE	Wed, Jan 11, 2023	38.24	38.79	37.32	37.86
7712	NYSE	NE	Tue, Jan 10, 2023	37.16	38.76	36.91	38.12
7711	NYSE	NE	Mon, Jan 9, 2023	37.71	38.38	37.10	37.33
7710	NYSE	NE	Fri, Jan 6, 2023	36.57	37.38	36.41	36.95
7709	NYSE	NE	Thu, Jan 5, 2023	35.74	36.25	35.60	35.95
7708	NYSE	NE	Wed, Jan 4, 2023	35.53	36.48	35.27	36.01
7707	NYSE	NE	Tue, Jan 3, 2023	37.25	37.40	35.82	36.10
7706	NYSE	NE	Fri, Dec 30, 2022	37.48	37.86	37.04	37.71
7705	NYSE	NE	Thu, Dec 29, 2022	36.72	38.00	36.65	37.80
7704	NYSE	NE	Wed, Dec 28, 2022	37.49	37.49	36.19	36.70
7703	NYSE	NE	Tue, Dec 27, 2022	38.10	38.17	37.06	37.66
7702	NYSE	NE	Fri, Dec 23, 2022	37.10	38.15	36.85	37.94
7701	NYSE	NE	Thu, Dec 22, 2022	36.54	37.03	35.93	36.72
7700	NYSE	NE	Wed, Dec 21, 2022	36.31	36.85	35.85	36.61
7699	NYSE	NE	Tue, Dec 20, 2022	34.48	36.11	34.43	36.04
7698	NYSE	NE	Mon, Dec 19, 2022	34.67	35.36	34.26	34.68
7697	NYSE	NE	Fri, Dec 16, 2022	33.43	35.01	33.41	34.49
7696	NYSE	NE	Thu, Dec 15, 2022	35.15	35.54	33.86	34.47
7695	NYSE	NE	Wed, Dec 14, 2022	35.30	36.13	34.73	35.29
7694	NYSE	NE	Tue, Dec 13, 2022	35.45	35.81	34.92	35.18
7693	NYSE	NE	Mon, Dec 12, 2022	34.78	35.09	34.19	34.45
7692	NYSE	NE	Fri, Dec 9, 2022	35.43	36.44	34.35	34.37
7691	NYSE	NE	Thu, Dec 8, 2022	36.29	36.80	34.88	35.07
7690	NYSE	NE	Wed, Dec 7, 2022	35.67	36.14	35.32	35.54
7689	NYSE	NE	Tue, Dec 6, 2022	35.71	36.54	35.64	35.97
7688	NYSE	NE	Mon, Dec 5, 2022	37.89	38.08	35.99	36.19
7687	NYSE	NE	Fri, Dec 2, 2022	36.84	37.76	36.33	37.63
7686	NYSE	NE	Thu, Dec 1, 2022	37.30	37.89	37.10	37.32
7685	NYSE	NE	Wed, Nov 30, 2022	36.10	37.20	35.80	37.13
7684	NYSE	NE	Tue, Nov 29, 2022	36.05	36.37	35.75	35.84
7683	NYSE	NE	Mon, Nov 28, 2022	35.89	36.21	35.56	35.68
7682	NYSE	NE	Fri, Nov 25, 2022	36.57	36.68	35.95	36.45
7681	NYSE	NE	Wed, Nov 23, 2022	36.91	37.23	36.53	36.85
7680	NYSE	NE	Tue, Nov 22, 2022	37.72	38.02	37.29	37.47
7679	NYSE	NE	Mon, Nov 21, 2022	37.12	37.32	35.46	36.98
7678	NYSE	NE	Fri, Nov 18, 2022	38.34	38.76	37.09	38.26
7677	NYSE	NE	Thu, Nov 17, 2022	39.19	39.59	38.75	39.02
7676	NYSE	NE	Wed, Nov 16, 2022	40.75	40.76	39.73	39.84
7675	NYSE	NE	Tue, Nov 15, 2022	40.74	41.74	40.15	40.86
7674	NYSE	NE	Mon, Nov 14, 2022	40.37	42.08	40.18	40.94
7673	NYSE	NE	Fri, Nov 11, 2022	39.65	41.25	38.84	41.13
7672	NYSE	NE	Thu, Nov 10, 2022	39.96	41.03	39.63	40.51
7671	NYSE	NE	Wed, Nov 9, 2022	40.29	40.56	38.88	38.97
7670	NYSE	NE	Tue, Nov 8, 2022	40.18	41.15	39.40	40.76
7669	NYSE	NE	Mon, Nov 7, 2022	38.03	40.32	38.03	39.80
7668	NYSE	NE	Fri, Nov 4, 2022	37.70	38.63	36.47	38.16
7667	NYSE	NE	Thu, Nov 3, 2022	35.90	37.19	35.00	37.15
7666	NYSE	NE	Wed, Nov 2, 2022	34.68	36.43	34.28	35.03
7665	NYSE	NE	Tue, Nov 1, 2022	36.25	36.55	34.81	34.96
7664	NYSE	NE	Mon, Oct 31, 2022	35.50	36.70	35.25	36.04
7663	NYSE	NE	Fri, Oct 28, 2022	35.38	35.85	34.67	35.51
7662	NYSE	NE	Thu, Oct 27, 2022	36.03	36.78	34.88	35.02
7661	NYSE	NE	Wed, Oct 26, 2022	36.28	36.88	35.30	35.41
7660	NYSE	NE	Tue, Oct 25, 2022	34.78	36.25	34.71	35.85
7659	NYSE	NE	Mon, Oct 24, 2022	34.12	35.01	33.94	34.95
7658	NYSE	NE	Fri, Oct 21, 2022	32.96	34.52	32.51	34.13
7657	NYSE	NE	Thu, Oct 20, 2022	33.37	34.00	32.49	32.93
7656	NYSE	NE	Wed, Oct 19, 2022	32.73	33.48	32.50	33.28
7655	NYSE	NE	Tue, Oct 18, 2022	33.07	33.44	32.14	32.54
7654	NYSE	NE	Mon, Oct 17, 2022	32.05	32.59	31.50	32.56
7653	NYSE	NE	Fri, Oct 14, 2022	31.69	31.95	31.04	31.28
7652	NYSE	NE	Thu, Oct 13, 2022	29.77	32.21	29.77	32.14
7651	NYSE	NE	Wed, Oct 12, 2022	28.12	30.05	27.63	30.00
7650	NYSE	NE	Tue, Oct 11, 2022	28.03	29.06	28.03	29.02
7649	NYSE	NE	Mon, Oct 10, 2022	29.56	29.87	28.34	28.41
7648	NYSE	NE	Fri, Oct 7, 2022	29.71	30.30	29.28	29.98
7647	NYSE	NE	Thu, Oct 6, 2022	30.01	30.40	29.57	29.87
7646	NYSE	NE	Wed, Oct 5, 2022	30.47	31.09	29.27	30.47
7645	NYSE	NE	Tue, Oct 4, 2022	30.79	31.55	30.60	31.01
7644	NYSE	NE	Mon, Oct 3, 2022	30.18	30.81	29.71	30.04
7643	NYSE	NE	Fri, Sep 30, 2022	29.53	30.18	29.33	29.58
7642	NYSE	NE	Thu, Sep 29, 2022	28.55	29.73	28.46	29.70
7641	NYSE	NE	Wed, Sep 28, 2022	27.84	29.07	27.66	28.88
7640	NYSE	NE	Tue, Sep 27, 2022	27.55	28.02	27.23	27.59
7639	NYSE	NE	Mon, Sep 26, 2022	27.70	28.06	27.04	27.08
7638	NYSE	NE	Fri, Sep 23, 2022	28.32	28.39	27.25	27.86
7637	NYSE	NE	Thu, Sep 22, 2022	30.32	30.63	29.40	29.46
7636	NYSE	NE	Wed, Sep 21, 2022	31.37	31.42	29.80	29.97
7635	NYSE	NE	Tue, Sep 20, 2022	31.53	31.65	30.50	30.76
7634	NYSE	NE	Mon, Sep 19, 2022	31.17	32.36	31.17	31.80
7633	NYSE	NE	Fri, Sep 16, 2022	34.17	34.19	31.98	32.42
7632	NYSE	NE	Thu, Sep 15, 2022	33.46	35.45	33.06	34.77
7631	NYSE	NE	Wed, Sep 14, 2022	34.00	34.71	33.49	34.35
7630	NYSE	NE	Tue, Sep 13, 2022	32.50	34.15	32.50	33.81
7629	NYSE	NE	Mon, Sep 12, 2022	33.43	34.32	33.17	34.32
7628	NYSE	NE	Fri, Sep 9, 2022	32.19	33.52	32.06	32.96
7627	NYSE	NE	Thu, Sep 8, 2022	30.62	31.83	30.38	31.43
7626	NYSE	NE	Wed, Sep 7, 2022	30.06	30.78	29.37	30.66
7625	NYSE	NE	Tue, Sep 6, 2022	31.37	31.46	30.52	30.87
7624	NYSE	NE	Fri, Sep 2, 2022	29.93	31.46	29.56	31.10
7623	NYSE	NE	Thu, Sep 1, 2022	29.43	29.49	28.75	29.48
7622	NYSE	NE	Wed, Aug 31, 2022	29.31	30.66	28.82	30.35
7621	NYSE	NE	Tue, Aug 30, 2022	30.54	30.54	29.26	30.08
7620	NYSE	NE	Mon, Aug 29, 2022	30.23	31.32	29.92	31.09
7619	NYSE	NE	Fri, Aug 26, 2022	31.20	31.27	30.29	30.69
7618	NYSE	NE	Thu, Aug 25, 2022	31.58	31.84	31.19	31.59
7617	NYSE	NE	Wed, Aug 24, 2022	31.28	32.08	31.20	31.69
7616	NYSE	NE	Tue, Aug 23, 2022	31.41	32.70	30.85	31.44
7615	NYSE	NE	Mon, Aug 22, 2022	31.70	31.75	30.43	31.12
7614	NYSE	NE	Fri, Aug 19, 2022	30.95	32.56	30.70	32.30
7613	NYSE	NE	Thu, Aug 18, 2022	30.70	32.84	30.56	32.74
7612	NYSE	NE	Wed, Aug 17, 2022	29.83	31.02	29.51	30.92
7611	NYSE	NE	Tue, Aug 16, 2022	31.50	31.67	30.11	30.42
7610	NYSE	NE	Mon, Aug 15, 2022	31.50	31.62	30.05	31.58
7609	NYSE	NE	Fri, Aug 12, 2022	32.31	32.84	31.84	32.84
7608	NYSE	NE	Thu, Aug 11, 2022	31.68	33.22	31.27	32.27
7607	NYSE	NE	Wed, Aug 10, 2022	30.98	31.26	30.00	30.98
7606	NYSE	NE	Tue, Aug 9, 2022	30.00	31.40	29.66	30.96
7605	NYSE	NE	Mon, Aug 8, 2022	29.83	30.28	29.24	29.82
7604	NYSE	NE	Fri, Aug 5, 2022	29.04	30.62	29.04	29.82
7603	NYSE	NE	Thu, Aug 4, 2022	30.56	31.08	29.36	29.47
7602	NYSE	NE	Wed, Aug 3, 2022	31.00	31.26	30.19	30.62
7601	NYSE	NE	Tue, Aug 2, 2022	28.88	31.90	28.86	30.94
7600	NYSE	NE	Mon, Aug 1, 2022	29.40	29.66	28.28	28.60
7599	NYSE	NE	Fri, Jul 29, 2022	29.56	30.35	29.21	30.00
7598	NYSE	NE	Thu, Jul 28, 2022	28.90	29.11	28.26	29.11
7597	NYSE	NE	Wed, Jul 27, 2022	27.79	29.00	27.35	28.83
7596	NYSE	NE	Tue, Jul 26, 2022	27.96	27.96	27.00	27.56
7595	NYSE	NE	Mon, Jul 25, 2022	26.68	27.75	26.51	27.64
7594	NYSE	NE	Fri, Jul 22, 2022	26.46	27.24	26.07	26.36
7593	NYSE	NE	Thu, Jul 21, 2022	26.24	26.58	25.19	26.56
7592	NYSE	NE	Wed, Jul 20, 2022	25.84	27.01	25.77	27.01
7591	NYSE	NE	Tue, Jul 19, 2022	25.83	26.68	25.68	26.62
7590	NYSE	NE	Mon, Jul 18, 2022	26.22	26.65	25.40	25.71
7589	NYSE	NE	Fri, Jul 15, 2022	25.59	25.78	24.64	25.51
7588	NYSE	NE	Thu, Jul 14, 2022	24.50	24.97	24.12	24.80
7587	NYSE	NE	Wed, Jul 13, 2022	25.24	26.32	25.24	25.55
7586	NYSE	NE	Tue, Jul 12, 2022	25.13	25.86	25.08	25.50
7585	NYSE	NE	Mon, Jul 11, 2022	26.39	26.66	25.29	25.80
7584	NYSE	NE	Fri, Jul 8, 2022	26.25	27.48	25.85	27.41
7583	NYSE	NE	Thu, Jul 7, 2022	23.85	26.60	23.58	26.50
7582	NYSE	NE	Wed, Jul 6, 2022	24.04	24.44	22.64	23.50
7581	NYSE	NE	Tue, Jul 5, 2022	25.00	25.17	23.95	24.40
7580	NYSE	NE	Fri, Jul 1, 2022	25.30	25.49	24.75	25.44
7579	NYSE	NE	Thu, Jun 30, 2022	26.48	26.79	25.12	25.35
7578	NYSE	NE	Wed, Jun 29, 2022	27.46	27.69	26.61	27.06
7577	NYSE	NE	Tue, Jun 28, 2022	28.19	28.52	27.43	27.58
7576	NYSE	NE	Mon, Jun 27, 2022	27.25	28.30	27.17	28.11
7575	NYSE	NE	Fri, Jun 24, 2022	27.49	28.30	26.55	26.58
7574	NYSE	NE	Thu, Jun 23, 2022	29.23	29.58	26.30	27.03
7573	NYSE	NE	Wed, Jun 22, 2022	30.57	31.03	29.08	29.08
7572	NYSE	NE	Tue, Jun 21, 2022	31.97	32.95	31.57	31.96
7571	NYSE	NE	Fri, Jun 17, 2022	31.06	32.03	30.56	31.44
7570	NYSE	NE	Thu, Jun 16, 2022	30.67	31.66	30.22	31.12
7569	NYSE	NE	Wed, Jun 15, 2022	31.67	32.66	31.40	31.85
7568	NYSE	NE	Tue, Jun 14, 2022	32.50	32.84	31.32	31.78
7567	NYSE	NE	Mon, Jun 13, 2022	33.30	33.43	31.43	32.14
7566	NYSE	NE	Fri, Jun 10, 2022	34.46	35.32	33.53	34.35
7565	NYSE	NE	Thu, Jun 9, 2022	36.91	36.96	34.95	34.98
7564	NYSE	NE	Wed, Jun 8, 2022	37.16	37.92	36.10	37.76
7563	NYSE	NE	Tue, Jun 7, 2022	36.46	37.77	35.97	37.13
7562	NYSE	NE	Mon, Jun 6, 2022	36.90	37.87	36.23	36.70
7561	NYSE	NE	Fri, Jun 3, 2022	36.73	37.22	35.27	36.07
7560	NYSE	NE	Thu, Jun 2, 2022	37.27	37.54	36.42	36.90
7559	NYSE	NE	Wed, Jun 1, 2022	37.30	38.59	37.00	37.27
7558	NYSE	NE	Tue, May 31, 2022	36.32	37.57	35.52	36.28
7557	NYSE	NE	Fri, May 27, 2022	37.18	37.77	36.66	37.30
7556	NYSE	NE	Thu, May 26, 2022	35.56	37.18	35.47	36.89
7555	NYSE	NE	Wed, May 25, 2022	33.80	36.00	33.80	35.42
7554	NYSE	NE	Tue, May 24, 2022	33.06	33.91	32.37	33.53
7553	NYSE	NE	Mon, May 23, 2022	32.31	33.92	31.93	33.33
7552	NYSE	NE	Fri, May 20, 2022	32.99	33.45	30.80	31.91
7551	NYSE	NE	Thu, May 19, 2022	32.54	33.90	32.14	32.65
7550	NYSE	NE	Wed, May 18, 2022	34.93	35.00	31.87	32.90
7549	NYSE	NE	Tue, May 17, 2022	36.17	36.51	34.52	34.93
7548	NYSE	NE	Mon, May 16, 2022	34.64	36.33	34.32	35.50
7547	NYSE	NE	Fri, May 13, 2022	32.88	35.13	32.88	34.64
7546	NYSE	NE	Thu, May 12, 2022	32.10	32.46	30.31	32.45
7545	NYSE	NE	Wed, May 11, 2022	31.48	33.18	31.48	31.67
7544	NYSE	NE	Tue, May 10, 2022	32.22	32.86	30.41	30.71
7543	NYSE	NE	Mon, May 9, 2022	33.23	33.57	30.62	31.70
7542	NYSE	NE	Fri, May 6, 2022	34.10	34.48	33.26	33.81
7541	NYSE	NE	Thu, May 5, 2022	33.49	34.07	32.39	33.79
7540	NYSE	NE	Wed, May 4, 2022	33.46	33.80	32.10	33.63
7539	NYSE	NE	Tue, May 3, 2022	31.05	33.33	30.99	33.02
7538	NYSE	NE	Mon, May 2, 2022	31.75	32.18	30.34	30.83
7537	NYSE	NE	Fri, Apr 29, 2022	32.07	33.00	31.58	31.93
7536	NYSE	NE	Thu, Apr 28, 2022	31.31	32.82	30.53	32.17
7535	NYSE	NE	Wed, Apr 27, 2022	30.49	31.40	30.25	30.90
7534	NYSE	NE	Tue, Apr 26, 2022	30.70	31.62	30.31	30.48
7533	NYSE	NE	Mon, Apr 25, 2022	30.68	30.97	29.52	30.86
7532	NYSE	NE	Fri, Apr 22, 2022	31.55	32.17	30.50	31.49
7531	NYSE	NE	Thu, Apr 21, 2022	34.14	34.27	31.38	31.55
7530	NYSE	NE	Wed, Apr 20, 2022	33.76	34.14	33.59	33.86
7529	NYSE	NE	Tue, Apr 19, 2022	34.43	34.60	33.03	33.82
7528	NYSE	NE	Mon, Apr 18, 2022	34.19	35.49	33.94	34.35
7527	NYSE	NE	Thu, Apr 14, 2022	33.96	34.42	33.35	33.97
7526	NYSE	NE	Wed, Apr 13, 2022	33.46	34.07	33.01	33.65
7525	NYSE	NE	Tue, Apr 12, 2022	34.03	34.45	33.15	33.26
7524	NYSE	NE	Mon, Apr 11, 2022	34.31	34.37	32.91	33.53
7523	NYSE	NE	Fri, Apr 8, 2022	33.52	34.67	33.52	34.47
7522	NYSE	NE	Thu, Apr 7, 2022	34.04	34.19	33.06	33.50
7521	NYSE	NE	Wed, Apr 6, 2022	34.28	34.68	33.27	33.93
7520	NYSE	NE	Tue, Apr 5, 2022	35.02	35.29	33.83	34.06
7519	NYSE	NE	Mon, Apr 4, 2022	34.88	35.87	34.55	34.70
7518	NYSE	NE	Fri, Apr 1, 2022	35.05	35.75	34.07	34.60
7517	NYSE	NE	Thu, Mar 31, 2022	34.22	35.53	33.96	35.05
7516	NYSE	NE	Wed, Mar 30, 2022	34.94	35.49	34.42	34.63
7515	NYSE	NE	Tue, Mar 29, 2022	34.98	35.47	34.35	34.86
7514	NYSE	NE	Mon, Mar 28, 2022	36.11	36.64	35.45	36.18
7513	NYSE	NE	Fri, Mar 25, 2022	34.26	36.79	33.84	36.55
7512	NYSE	NE	Thu, Mar 24, 2022	33.13	34.30	33.05	34.29
7511	NYSE	NE	Wed, Mar 23, 2022	32.97	34.11	32.97	33.11
7510	NYSE	NE	Tue, Mar 22, 2022	33.52	33.95	32.83	32.94
7509	NYSE	NE	Mon, Mar 21, 2022	32.70	34.15	32.57	33.65
7508	NYSE	NE	Fri, Mar 18, 2022	32.00	33.08	31.85	32.31
7507	NYSE	NE	Thu, Mar 17, 2022	29.90	32.07	29.90	31.85
7506	NYSE	NE	Wed, Mar 16, 2022	30.09	30.64	29.35	29.71
7505	NYSE	NE	Tue, Mar 15, 2022	29.02	30.42	29.00	29.90
7504	NYSE	NE	Mon, Mar 14, 2022	31.60	31.99	29.88	30.06
7503	NYSE	NE	Fri, Mar 11, 2022	30.66	33.07	30.44	32.38
7502	NYSE	NE	Thu, Mar 10, 2022	30.05	31.47	30.00	30.92
7501	NYSE	NE	Wed, Mar 9, 2022	30.18	31.03	29.43	29.95
7500	NYSE	NE	Tue, Mar 8, 2022	32.28	32.82	30.53	31.00
7499	NYSE	NE	Mon, Mar 7, 2022	31.60	32.97	30.80	31.66
7498	NYSE	NE	Fri, Mar 4, 2022	29.20	30.87	28.63	30.32
7497	NYSE	NE	Thu, Mar 3, 2022	27.55	29.45	27.21	29.34
7496	NYSE	NE	Wed, Mar 2, 2022	26.79	28.16	26.25	28.00
7495	NYSE	NE	Tue, Mar 1, 2022	25.90	26.90	25.15	26.80
7494	NYSE	NE	Mon, Feb 28, 2022	25.99	26.01	24.87	25.81
7493	NYSE	NE	Fri, Feb 25, 2022	26.08	26.17	25.34	26.14
7492	NYSE	NE	Thu, Feb 24, 2022	25.89	26.00	25.03	25.78
7491	NYSE	NE	Wed, Feb 23, 2022	25.70	26.37	25.35	25.59
7490	NYSE	NE	Tue, Feb 22, 2022	26.71	26.90	25.40	25.78
7489	NYSE	NE	Fri, Feb 18, 2022	26.75	27.48	26.42	26.83
7488	NYSE	NE	Thu, Feb 17, 2022	25.73	27.50	25.68	27.00
7487	NYSE	NE	Wed, Feb 16, 2022	26.06	26.86	26.00	26.35
7486	NYSE	NE	Tue, Feb 15, 2022	25.08	26.00	25.08	25.89
7485	NYSE	NE	Mon, Feb 14, 2022	25.52	25.87	25.26	25.44
7484	NYSE	NE	Fri, Feb 11, 2022	25.33	26.02	25.33	25.82
7483	NYSE	NE	Thu, Feb 10, 2022	25.45	26.16	25.03	25.32
7482	NYSE	NE	Wed, Feb 9, 2022	25.45	26.03	25.35	25.82
7481	NYSE	NE	Tue, Feb 8, 2022	25.92	26.12	25.09	25.36
7480	NYSE	NE	Mon, Feb 7, 2022	26.64	26.77	25.73	25.84
7479	NYSE	NE	Fri, Feb 4, 2022	25.68	27.35	25.36	27.00
7478	NYSE	NE	Thu, Feb 3, 2022	25.78	25.90	25.08	25.57
7477	NYSE	NE	Wed, Feb 2, 2022	26.44	26.81	25.76	25.95
7476	NYSE	NE	Tue, Feb 1, 2022	24.59	26.49	24.55	26.28
7475	NYSE	NE	Mon, Jan 31, 2022	24.77	25.24	24.44	24.69
7474	NYSE	NE	Fri, Jan 28, 2022	25.48	25.86	24.52	24.96
7473	NYSE	NE	Thu, Jan 27, 2022	25.78	26.28	24.86	25.43
7472	NYSE	NE	Wed, Jan 26, 2022	26.33	26.70	25.54	25.98
7471	NYSE	NE	Tue, Jan 25, 2022	24.82	25.70	24.13	25.54
7470	NYSE	NE	Mon, Jan 24, 2022	23.61	24.98	23.08	24.90
7469	NYSE	NE	Fri, Jan 21, 2022	25.15	25.37	24.29	24.32
7468	NYSE	NE	Thu, Jan 20, 2022	26.04	26.42	25.20	25.27
7467	NYSE	NE	Wed, Jan 19, 2022	26.00	26.22	25.75	26.10
7466	NYSE	NE	Tue, Jan 18, 2022	26.18	26.50	25.67	26.02
7465	NYSE	NE	Fri, Jan 14, 2022	26.13	26.55	25.72	26.12
7464	NYSE	NE	Thu, Jan 13, 2022	26.69	26.91	26.20	26.31
7463	NYSE	NE	Wed, Jan 12, 2022	26.89	27.28	26.71	26.78
7462	NYSE	NE	Tue, Jan 11, 2022	26.74	27.30	26.31	26.95
7461	NYSE	NE	Mon, Jan 10, 2022	26.29	26.61	25.62	26.51
7460	NYSE	NE	Fri, Jan 7, 2022	27.03	27.03	26.02	26.33
7459	NYSE	NE	Thu, Jan 6, 2022	26.68	27.14	26.19	26.38
7458	NYSE	NE	Wed, Jan 5, 2022	26.42	27.45	26.06	26.08
7457	NYSE	NE	Tue, Jan 4, 2022	26.25	26.78	26.03	26.41
7456	NYSE	NE	Mon, Jan 3, 2022	24.72	26.38	24.72	26.14
7455	NYSE	NE	Fri, Dec 31, 2021	24.48	25.04	24.38	24.81
7454	NYSE	NE	Thu, Dec 30, 2021	24.93	25.57	24.57	24.64
7453	NYSE	NE	Wed, Dec 29, 2021	25.20	25.42	24.87	24.89
7452	NYSE	NE	Tue, Dec 28, 2021	25.92	26.08	25.22	25.28
7451	NYSE	NE	Mon, Dec 27, 2021	25.11	25.92	24.84	25.72
7450	NYSE	NE	Thu, Dec 23, 2021	24.66	25.54	24.50	25.11
7449	NYSE	NE	Wed, Dec 22, 2021	24.00	24.95	23.65	24.66
7448	NYSE	NE	Tue, Dec 21, 2021	22.95	24.05	22.95	23.89
7447	NYSE	NE	Mon, Dec 20, 2021	22.50	22.97	22.05	22.80
7446	NYSE	NE	Fri, Dec 17, 2021	22.83	23.18	22.21	23.02
7445	NYSE	NE	Thu, Dec 16, 2021	23.17	23.75	22.77	22.97
7444	NYSE	NE	Wed, Dec 15, 2021	22.59	23.26	22.01	23.07
7443	NYSE	NE	Tue, Dec 14, 2021	23.25	23.90	22.81	22.91
7442	NYSE	NE	Mon, Dec 13, 2021	24.17	24.17	23.39	23.50
7441	NYSE	NE	Fri, Dec 10, 2021	23.32	23.78	22.92	23.72
7440	NYSE	NE	Thu, Dec 9, 2021	23.50	23.50	22.71	23.11
7439	NYSE	NE	Wed, Dec 8, 2021	23.69	24.02	23.41	23.80
7438	NYSE	NE	Tue, Dec 7, 2021	23.42	23.90	23.22	23.59
7437	NYSE	NE	Mon, Dec 6, 2021	23.22	23.74	22.34	23.31
7436	NYSE	NE	Fri, Dec 3, 2021	23.02	23.26	22.32	22.97
7435	NYSE	NE	Thu, Dec 2, 2021	22.89	23.33	22.51	22.85
7434	NYSE	NE	Wed, Dec 1, 2021	23.55	23.63	22.67	23.13
7433	NYSE	NE	Tue, Nov 30, 2021	22.66	23.55	22.17	23.36
7432	NYSE	NE	Mon, Nov 29, 2021	23.35	23.75	23.00	23.26
7431	NYSE	NE	Fri, Nov 26, 2021	25.47	25.47	22.63	22.64
7430	NYSE	NE	Wed, Nov 24, 2021	25.25	25.62	24.69	25.46
7429	NYSE	NE	Tue, Nov 23, 2021	25.74	26.10	24.94	25.60
7428	NYSE	NE	Mon, Nov 22, 2021	25.51	25.88	24.85	25.59
7427	NYSE	NE	Fri, Nov 19, 2021	25.33	25.75	25.15	25.55
7426	NYSE	NE	Thu, Nov 18, 2021	26.20	26.41	25.63	25.91
7425	NYSE	NE	Wed, Nov 17, 2021	26.38	26.63	26.01	26.20
7424	NYSE	NE	Tue, Nov 16, 2021	26.05	27.15	25.99	26.54
7423	NYSE	NE	Mon, Nov 15, 2021	26.75	26.75	25.61	26.14
7422	NYSE	NE	Fri, Nov 12, 2021	25.72	26.92	25.46	26.82
7421	NYSE	NE	Thu, Nov 11, 2021	26.13	26.18	25.51	25.73
7420	NYSE	NE	Wed, Nov 10, 2021	27.67	27.94	25.29	26.29
7419	NYSE	NE	Tue, Nov 9, 2021	28.68	28.85	27.54	28.57
7418	NYSE	NE	Mon, Nov 8, 2021	28.30	29.03	28.18	28.84
7417	NYSE	NE	Fri, Nov 5, 2021	27.50	28.51	27.48	27.95
7416	NYSE	NE	Thu, Nov 4, 2021	26.81	27.34	26.61	27.29
7415	NYSE	NE	Wed, Nov 3, 2021	26.79	27.12	26.26	26.73
7414	NYSE	NE	Tue, Nov 2, 2021	26.57	27.17	26.51	26.99
7413	NYSE	NE	Mon, Nov 1, 2021	25.35	26.48	25.35	26.17
7412	NYSE	NE	Fri, Oct 29, 2021	25.80	26.10	25.16	25.16
7411	NYSE	NE	Thu, Oct 28, 2021	26.64	26.86	25.44	25.89
7410	NYSE	NE	Wed, Oct 27, 2021	27.56	27.74	26.56	26.62
7409	NYSE	NE	Tue, Oct 26, 2021	28.03	28.19	27.57	27.71
7408	NYSE	NE	Mon, Oct 25, 2021	26.50	28.02	26.50	27.90
7407	NYSE	NE	Fri, Oct 22, 2021	26.34	26.69	26.24	26.57
7406	NYSE	NE	Thu, Oct 21, 2021	27.50	27.65	26.01	26.24
7405	NYSE	NE	Wed, Oct 20, 2021	26.61	27.80	26.54	27.79
7404	NYSE	NE	Tue, Oct 19, 2021	26.30	26.92	26.01	26.77
7403	NYSE	NE	Mon, Oct 18, 2021	26.68	27.11	26.35	26.47
7402	NYSE	NE	Fri, Oct 15, 2021	27.13	27.47	26.64	26.65
7401	NYSE	NE	Thu, Oct 14, 2021	26.54	27.53	26.50	27.04
7400	NYSE	NE	Wed, Oct 13, 2021	26.33	26.93	26.14	26.80
7399	NYSE	NE	Tue, Oct 12, 2021	26.93	26.94	26.26	26.55
7398	NYSE	NE	Mon, Oct 11, 2021	26.68	27.26	26.51	27.06
7397	NYSE	NE	Fri, Oct 8, 2021	27.50	27.72	26.26	26.56
7396	NYSE	NE	Thu, Oct 7, 2021	27.26	27.66	27.21	27.66
7395	NYSE	NE	Wed, Oct 6, 2021	27.98	27.98	26.88	27.22
7394	NYSE	NE	Tue, Oct 5, 2021	28.26	28.40	27.53	27.98
7393	NYSE	NE	Mon, Oct 4, 2021	28.06	28.60	27.57	27.93
7392	NYSE	NE	Fri, Oct 1, 2021	27.15	28.21	27.06	27.75
7391	NYSE	NE	Thu, Sep 30, 2021	27.21	27.21	26.71	27.06
7390	NYSE	NE	Wed, Sep 29, 2021	27.89	28.11	26.90	27.13
7389	NYSE	NE	Tue, Sep 28, 2021	28.00	29.00	27.69	27.79
7388	NYSE	NE	Mon, Sep 27, 2021	26.00	27.89	26.00	27.82
7387	NYSE	NE	Fri, Sep 24, 2021	26.05	26.10	25.77	25.81
7386	NYSE	NE	Thu, Sep 23, 2021	25.92	26.50	25.91	26.15
7385	NYSE	NE	Wed, Sep 22, 2021	26.34	26.89	26.03	26.14
7384	NYSE	NE	Tue, Sep 21, 2021	26.48	26.63	25.90	26.31
7383	NYSE	NE	Mon, Sep 20, 2021	26.44	26.69	25.00	26.30
7382	NYSE	NE	Fri, Sep 17, 2021	27.56	28.17	26.74	26.82
7381	NYSE	NE	Thu, Sep 16, 2021	28.39	28.97	27.51	27.72
7380	NYSE	NE	Wed, Sep 15, 2021	28.12	28.76	27.60	28.48
7379	NYSE	NE	Tue, Sep 14, 2021	27.99	28.32	27.40	27.88
7378	NYSE	NE	Mon, Sep 13, 2021	27.90	28.61	27.71	27.98
7377	NYSE	NE	Fri, Sep 10, 2021	27.35	28.10	27.01	27.95
7376	NYSE	NE	Thu, Sep 9, 2021	27.50	29.06	26.89	26.99
7375	NYSE	NE	Wed, Sep 8, 2021	27.03	27.90	26.71	27.59
7374	NYSE	NE	Tue, Sep 7, 2021	25.26	28.46	25.13	27.46
7373	NYSE	NE	Fri, Sep 3, 2021	25.59	25.66	24.95	25.00
7372	NYSE	NE	Thu, Sep 2, 2021	25.03	25.99	24.72	25.68
7371	NYSE	NE	Wed, Sep 1, 2021	24.48	25.10	24.33	24.99
7370	NYSE	NE	Tue, Aug 31, 2021	23.22	24.59	23.22	24.35
7369	NYSE	NE	Mon, Aug 30, 2021	23.29	23.93	22.90	23.39
7368	NYSE	NE	Fri, Aug 27, 2021	23.07	23.42	22.59	23.41
7367	NYSE	NE	Thu, Aug 26, 2021	22.60	23.70	22.55	23.13
7366	NYSE	NE	Wed, Aug 25, 2021	22.31	22.89	22.02	22.09
7365	NYSE	NE	Tue, Aug 24, 2021	22.00	22.40	21.93	22.28
7364	NYSE	NE	Mon, Aug 23, 2021	21.80	22.29	21.26	21.99
7363	NYSE	NE	Fri, Aug 20, 2021	21.78	22.39	21.52	21.52
7362	NYSE	NE	Thu, Aug 19, 2021	22.66	23.11	21.82	21.82
7361	NYSE	NE	Wed, Aug 18, 2021	22.36	23.02	22.34	23.02
7360	NYSE	NE	Tue, Aug 17, 2021	20.85	22.47	20.85	22.00
7359	NYSE	NE	Mon, Aug 16, 2021	21.20	21.54	20.65	21.10
7358	NYSE	NE	Fri, Aug 13, 2021	21.48	21.94	21.26	21.26
7357	NYSE	NE	Thu, Aug 12, 2021	21.39	22.02	21.39	21.99
7356	NYSE	NE	Wed, Aug 11, 2021	21.28	21.86	21.28	21.53
7355	NYSE	NE	Tue, Aug 10, 2021	20.71	21.28	20.65	21.21
7354	NYSE	NE	Mon, Aug 9, 2021	20.65	20.90	20.43	20.80
7353	NYSE	NE	Fri, Aug 6, 2021	20.58	21.17	20.58	20.89
7352	NYSE	NE	Thu, Aug 5, 2021	21.35	21.64	20.34	20.40
7351	NYSE	NE	Wed, Aug 4, 2021	21.76	22.15	21.33	21.45
7350	NYSE	NE	Tue, Aug 3, 2021	22.13	22.33	21.71	22.15
7349	NYSE	NE	Mon, Aug 2, 2021	22.11	22.84	21.76	22.30
7348	NYSE	NE	Fri, Jul 30, 2021	22.17	22.80	21.50	22.00
7347	NYSE	NE	Thu, Jul 29, 2021	22.36	22.55	22.35	22.42
7346	NYSE	NE	Wed, Jul 28, 2021	22.19	22.80	22.09	22.33
7345	NYSE	NE	Tue, Jul 27, 2021	22.23	22.25	22.00	22.25
7344	NYSE	NE	Mon, Jul 26, 2021	21.71	22.38	21.62	22.26
7343	NYSE	NE	Fri, Jul 23, 2021	21.90	21.91	21.64	21.71
7342	NYSE	NE	Thu, Jul 22, 2021	21.90	22.46	21.71	21.95
7341	NYSE	NE	Wed, Jul 21, 2021	21.17	22.20	21.17	21.87
7340	NYSE	NE	Tue, Jul 20, 2021	21.00	21.26	20.73	21.06
7339	NYSE	NE	Mon, Jul 19, 2021	21.11	21.55	20.54	21.01
7338	NYSE	NE	Fri, Jul 16, 2021	22.33	22.39	21.54	21.59
7337	NYSE	NE	Thu, Jul 15, 2021	22.94	23.00	21.43	22.29
7336	NYSE	NE	Wed, Jul 14, 2021	23.76	24.29	22.90	23.00
7335	NYSE	NE	Tue, Jul 13, 2021	23.97	24.43	23.31	23.66
7334	NYSE	NE	Mon, Jul 12, 2021	24.22	24.70	23.85	24.02
7333	NYSE	NE	Fri, Jul 9, 2021	24.17	24.64	23.75	24.44
7332	NYSE	NE	Thu, Jul 8, 2021	23.97	24.37	23.42	24.00
7331	NYSE	NE	Wed, Jul 7, 2021	24.45	24.66	24.16	24.30
7330	NYSE	NE	Tue, Jul 6, 2021	25.62	25.62	24.33	24.58
7329	NYSE	NE	Fri, Jul 2, 2021	25.50	25.67	25.24	25.44
7328	NYSE	NE	Thu, Jul 1, 2021	25.00	25.67	24.90	25.40
7327	NYSE	NE	Wed, Jun 30, 2021	25.02	25.10	24.42	24.73
7326	NYSE	NE	Tue, Jun 29, 2021	25.03	25.22	24.98	25.02
7325	NYSE	NE	Mon, Jun 28, 2021	25.45	25.49	24.61	25.10
7324	NYSE	NE	Fri, Jun 25, 2021	25.10	25.25	24.90	25.25
7323	NYSE	NE	Thu, Jun 24, 2021	24.93	25.00	24.81	25.00
7322	NYSE	NE	Wed, Jun 23, 2021	24.79	25.14	24.41	24.70
7321	NYSE	NE	Tue, Jun 22, 2021	24.50	24.87	24.26	24.76
7320	NYSE	NE	Mon, Jun 21, 2021	24.59	24.88	23.95	24.71
7319	NYSE	NE	Fri, Jun 18, 2021	23.43	24.15	23.36	23.84
7318	NYSE	NE	Thu, Jun 17, 2021	24.50	24.50	22.13	23.96
7317	NYSE	NE	Wed, Jun 16, 2021	24.15	25.00	24.15	24.69
7316	NYSE	NE	Tue, Jun 15, 2021	24.73	24.87	24.24	24.36
7315	NYSE	NE	Mon, Jun 14, 2021	25.01	25.43	24.22	24.66
7314	NYSE	NE	Fri, Jun 11, 2021	25.00	25.23	24.70	24.89
7313	NYSE	NE	Thu, Jun 10, 2021	24.75	25.45	24.70	24.75
7312	NYSE	NE	Wed, Jun 9, 2021	24.50	26.00	24.50	24.75
7311	NYSE	NE	Fri, Jul 31, 2020	0.00	0.00	0.00	0.21
7310	NYSE	NE	Thu, Jul 30, 2020	0.24	0.24	0.20	0.21
7309	NYSE	NE	Wed, Jul 29, 2020	0.25	0.25	0.23	0.23
7308	NYSE	NE	Tue, Jul 28, 2020	0.26	0.26	0.25	0.25
7307	NYSE	NE	Mon, Jul 27, 2020	0.27	0.27	0.26	0.26
7306	NYSE	NE	Fri, Jul 24, 2020	0.27	0.28	0.27	0.27
7305	NYSE	NE	Thu, Jul 23, 2020	0.29	0.29	0.27	0.27
7304	NYSE	NE	Wed, Jul 22, 2020	0.27	0.31	0.27	0.28
7303	NYSE	NE	Tue, Jul 21, 2020	0.27	0.28	0.27	0.27
7302	NYSE	NE	Mon, Jul 20, 2020	0.28	0.28	0.26	0.26
7301	NYSE	NE	Fri, Jul 17, 2020	0.27	0.27	0.26	0.26
7300	NYSE	NE	Thu, Jul 16, 2020	0.27	0.28	0.26	0.28
7299	NYSE	NE	Wed, Jul 15, 2020	0.28	0.29	0.28	0.29
7298	NYSE	NE	Tue, Jul 14, 2020	0.27	0.29	0.26	0.28
7297	NYSE	NE	Mon, Jul 13, 2020	0.30	0.30	0.27	0.27
7296	NYSE	NE	Fri, Jul 10, 2020	0.28	0.31	0.28	0.29
7295	NYSE	NE	Thu, Jul 9, 2020	0.31	0.31	0.27	0.30
7294	NYSE	NE	Wed, Jul 8, 2020	0.29	0.30	0.27	0.29
7293	NYSE	NE	Tue, Jul 7, 2020	0.29	0.29	0.27	0.28
7292	NYSE	NE	Mon, Jul 6, 2020	0.30	0.31	0.28	0.29
7291	NYSE	NE	Thu, Jul 2, 2020	0.32	0.32	0.30	0.30
7290	NYSE	NE	Wed, Jul 1, 2020	0.30	0.34	0.30	0.30
7289	NYSE	NE	Tue, Jun 30, 2020	0.32	0.33	0.31	0.32
7288	NYSE	NE	Mon, Jun 29, 2020	0.28	0.34	0.28	0.34
7287	NYSE	NE	Fri, Jun 26, 2020	0.29	0.31	0.28	0.30
7286	NYSE	NE	Thu, Jun 25, 2020	0.28	0.32	0.26	0.32
7285	NYSE	NE	Wed, Jun 24, 2020	0.32	0.33	0.30	0.31
7284	NYSE	NE	Tue, Jun 23, 2020	0.36	0.38	0.35	0.35
7283	NYSE	NE	Mon, Jun 22, 2020	0.36	0.37	0.35	0.35
7282	NYSE	NE	Fri, Jun 19, 2020	0.40	0.40	0.36	0.38
7281	NYSE	NE	Thu, Jun 18, 2020	0.37	0.40	0.36	0.37
7280	NYSE	NE	Wed, Jun 17, 2020	0.41	0.41	0.37	0.38
7279	NYSE	NE	Tue, Jun 16, 2020	0.48	0.48	0.40	0.42
7278	NYSE	NE	Mon, Jun 15, 2020	0.35	0.44	0.34	0.41
7277	NYSE	NE	Fri, Jun 12, 2020	0.41	0.47	0.36	0.43
7276	NYSE	NE	Thu, Jun 11, 2020	0.30	0.39	0.30	0.31
7275	NYSE	NE	Wed, Jun 10, 2020	0.43	0.48	0.35	0.41
7274	NYSE	NE	Tue, Jun 9, 2020	0.55	0.59	0.44	0.49
7273	NYSE	NE	Mon, Jun 8, 2020	0.57	0.74	0.50	0.73
7272	NYSE	NE	Fri, Jun 5, 2020	0.19	0.29	0.18	0.28
7271	NYSE	NE	Thu, Jun 4, 2020	0.17	0.17	0.15	0.16
7270	NYSE	NE	Wed, Jun 3, 2020	0.15	0.18	0.14	0.16
7269	NYSE	NE	Tue, Jun 2, 2020	0.13	0.15	0.13	0.14
7268	NYSE	NE	Mon, Jun 1, 2020	0.13	0.14	0.13	0.13
7267	NYSE	NE	Fri, May 29, 2020	0.15	0.15	0.12	0.13
7266	NYSE	NE	Thu, May 28, 2020	0.16	0.16	0.15	0.15
7265	NYSE	NE	Wed, May 27, 2020	0.16	0.16	0.14	0.15
7264	NYSE	NE	Tue, May 26, 2020	0.17	0.17	0.16	0.16
7263	NYSE	NE	Fri, May 22, 2020	0.16	0.16	0.15	0.16
7262	NYSE	NE	Thu, May 21, 2020	0.17	0.17	0.16	0.16
7261	NYSE	NE	Wed, May 20, 2020	0.18	0.18	0.16	0.17
7260	NYSE	NE	Tue, May 19, 2020	0.19	0.19	0.17	0.17
7259	NYSE	NE	Mon, May 18, 2020	0.18	0.19	0.17	0.19
7258	NYSE	NE	Fri, May 15, 2020	0.17	0.18	0.16	0.17
7257	NYSE	NE	Thu, May 14, 2020	0.18	0.19	0.15	0.17
7256	NYSE	NE	Wed, May 13, 2020	0.21	0.21	0.19	0.19
7255	NYSE	NE	Tue, May 12, 2020	0.20	0.22	0.20	0.21
7254	NYSE	NE	Mon, May 11, 2020	0.22	0.22	0.20	0.20
7253	NYSE	NE	Fri, May 8, 2020	0.21	0.23	0.21	0.22
7252	NYSE	NE	Thu, May 7, 2020	0.23	0.24	0.20	0.22
7251	NYSE	NE	Wed, May 6, 2020	0.24	0.24	0.21	0.22
7250	NYSE	NE	Tue, May 5, 2020	0.25	0.26	0.23	0.24
7249	NYSE	NE	Mon, May 4, 2020	0.24	0.26	0.23	0.24
7248	NYSE	NE	Fri, May 1, 2020	0.28	0.28	0.23	0.25
7247	NYSE	NE	Thu, Apr 30, 2020	0.25	0.28	0.23	0.26
7246	NYSE	NE	Wed, Apr 29, 2020	0.24	0.25	0.23	0.24
7245	NYSE	NE	Tue, Apr 28, 2020	0.24	0.25	0.23	0.23
7244	NYSE	NE	Mon, Apr 27, 2020	0.23	0.25	0.22	0.24
7243	NYSE	NE	Fri, Apr 24, 2020	0.29	0.30	0.24	0.27
7242	NYSE	NE	Thu, Apr 23, 2020	0.22	0.29	0.20	0.25
7241	NYSE	NE	Wed, Apr 22, 2020	0.21	0.21	0.19	0.20
7240	NYSE	NE	Tue, Apr 21, 2020	0.20	0.20	0.18	0.19
7239	NYSE	NE	Mon, Apr 20, 2020	0.20	0.21	0.19	0.20
7238	NYSE	NE	Fri, Apr 17, 2020	0.22	0.22	0.20	0.21
7237	NYSE	NE	Thu, Apr 16, 2020	0.23	0.23	0.21	0.21
7236	NYSE	NE	Wed, Apr 15, 2020	0.25	0.26	0.23	0.23
7235	NYSE	NE	Tue, Apr 14, 2020	0.26	0.27	0.25	0.26
7234	NYSE	NE	Mon, Apr 13, 2020	0.33	0.34	0.27	0.27
7233	NYSE	NE	Thu, Apr 9, 2020	0.28	0.33	0.28	0.30
7232	NYSE	NE	Wed, Apr 8, 2020	0.22	0.27	0.22	0.26
7231	NYSE	NE	Tue, Apr 7, 2020	0.24	0.26	0.22	0.22
7230	NYSE	NE	Mon, Apr 6, 2020	0.24	0.24	0.22	0.23
7229	NYSE	NE	Fri, Apr 3, 2020	0.26	0.26	0.21	0.23
7228	NYSE	NE	Thu, Apr 2, 2020	0.23	0.28	0.23	0.24
7227	NYSE	NE	Wed, Apr 1, 2020	0.25	0.25	0.21	0.22
7226	NYSE	NE	Tue, Mar 31, 2020	0.25	0.27	0.25	0.26
7225	NYSE	NE	Mon, Mar 30, 2020	0.28	0.29	0.23	0.24
7224	NYSE	NE	Fri, Mar 27, 2020	0.30	0.31	0.27	0.27
7223	NYSE	NE	Thu, Mar 26, 2020	0.32	0.32	0.28	0.29
7222	NYSE	NE	Wed, Mar 25, 2020	0.29	0.33	0.27	0.32
7221	NYSE	NE	Tue, Mar 24, 2020	0.34	0.34	0.27	0.29
7220	NYSE	NE	Mon, Mar 23, 2020	0.34	0.35	0.30	0.33
7219	NYSE	NE	Fri, Mar 20, 2020	0.36	0.38	0.30	0.32
7218	NYSE	NE	Thu, Mar 19, 2020	0.30	0.43	0.30	0.35
7217	NYSE	NE	Wed, Mar 18, 2020	0.31	0.34	0.27	0.30
7216	NYSE	NE	Tue, Mar 17, 2020	0.27	0.34	0.27	0.34
7215	NYSE	NE	Mon, Mar 16, 2020	0.26	0.34	0.25	0.26
7214	NYSE	NE	Fri, Mar 13, 2020	0.27	0.29	0.22	0.29
7213	NYSE	NE	Thu, Mar 12, 2020	0.24	0.26	0.20	0.24
7212	NYSE	NE	Wed, Mar 11, 2020	0.29	0.30	0.25	0.25
7211	NYSE	NE	Tue, Mar 10, 2020	0.30	0.36	0.27	0.29
7210	NYSE	NE	Mon, Mar 9, 2020	0.35	0.35	0.25	0.28
7209	NYSE	NE	Fri, Mar 6, 2020	0.46	0.46	0.42	0.43
7208	NYSE	NE	Thu, Mar 5, 2020	0.55	0.55	0.48	0.48
7207	NYSE	NE	Wed, Mar 4, 2020	0.63	0.64	0.54	0.55
7206	NYSE	NE	Tue, Mar 3, 2020	0.69	0.69	0.61	0.61
7205	NYSE	NE	Mon, Mar 2, 2020	0.73	0.73	0.63	0.66
7204	NYSE	NE	Fri, Feb 28, 2020	0.62	0.71	0.61	0.70
7203	NYSE	NE	Thu, Feb 27, 2020	0.67	0.68	0.61	0.65
7202	NYSE	NE	Wed, Feb 26, 2020	0.66	0.75	0.66	0.70
7201	NYSE	NE	Tue, Feb 25, 2020	0.77	0.77	0.64	0.64
7200	NYSE	NE	Mon, Feb 24, 2020	0.79	0.80	0.76	0.76
7199	NYSE	NE	Fri, Feb 21, 2020	0.89	0.89	0.81	0.82
7198	NYSE	NE	Thu, Feb 20, 2020	0.95	1.03	0.90	0.90
7197	NYSE	NE	Wed, Feb 19, 2020	0.85	0.86	0.82	0.82
7196	NYSE	NE	Tue, Feb 18, 2020	0.89	0.89	0.80	0.83
7195	NYSE	NE	Fri, Feb 14, 2020	0.96	0.97	0.89	0.91
7194	NYSE	NE	Thu, Feb 13, 2020	1.00	1.03	0.95	0.96
7193	NYSE	NE	Wed, Feb 12, 2020	0.94	1.10	0.88	1.04
7192	NYSE	NE	Tue, Feb 11, 2020	0.83	0.85	0.78	0.80
7191	NYSE	NE	Mon, Feb 10, 2020	0.82	0.84	0.77	0.81
7190	NYSE	NE	Fri, Feb 7, 2020	0.81	0.85	0.76	0.81
7189	NYSE	NE	Thu, Feb 6, 2020	0.85	0.86	0.81	0.82
7188	NYSE	NE	Wed, Feb 5, 2020	0.80	0.87	0.80	0.85
7187	NYSE	NE	Tue, Feb 4, 2020	0.80	0.83	0.75	0.78
7186	NYSE	NE	Mon, Feb 3, 2020	0.80	0.80	0.76	0.78
7185	NYSE	NE	Fri, Jan 31, 2020	0.83	0.85	0.78	0.81
7184	NYSE	NE	Thu, Jan 30, 2020	0.85	0.85	0.79	0.85
7183	NYSE	NE	Wed, Jan 29, 2020	0.90	0.91	0.81	0.85
7182	NYSE	NE	Tue, Jan 28, 2020	0.91	0.95	0.90	0.90
7181	NYSE	NE	Mon, Jan 27, 2020	0.92	0.94	0.86	0.89
7180	NYSE	NE	Fri, Jan 24, 2020	0.97	0.98	0.92	0.96
7179	NYSE	NE	Thu, Jan 23, 2020	0.96	0.98	0.94	0.97
7178	NYSE	NE	Wed, Jan 22, 2020	1.02	1.03	0.96	0.97
7177	NYSE	NE	Tue, Jan 21, 2020	1.06	1.06	1.01	1.01
7176	NYSE	NE	Fri, Jan 17, 2020	1.12	1.12	1.06	1.06
7175	NYSE	NE	Thu, Jan 16, 2020	1.12	1.15	1.09	1.10
7174	NYSE	NE	Wed, Jan 15, 2020	1.12	1.15	1.09	1.10
7173	NYSE	NE	Tue, Jan 14, 2020	1.12	1.13	1.07	1.12
7172	NYSE	NE	Mon, Jan 13, 2020	1.15	1.16	1.09	1.15
7171	NYSE	NE	Fri, Jan 10, 2020	1.27	1.28	1.13	1.16
7170	NYSE	NE	Thu, Jan 9, 2020	1.29	1.30	1.20	1.26
7169	NYSE	NE	Wed, Jan 8, 2020	1.46	1.47	1.26	1.30
7168	NYSE	NE	Tue, Jan 7, 2020	1.55	1.55	1.38	1.42
7167	NYSE	NE	Mon, Jan 6, 2020	1.43	1.58	1.40	1.54
7166	NYSE	NE	Fri, Jan 3, 2020	1.37	1.37	1.30	1.37
7165	NYSE	NE	Thu, Jan 2, 2020	1.24	1.28	1.20	1.28
7164	NYSE	NE	Tue, Dec 31, 2019	1.21	1.26	1.20	1.22
7163	NYSE	NE	Mon, Dec 30, 2019	1.26	1.29	1.21	1.21
7162	NYSE	NE	Fri, Dec 27, 2019	1.34	1.36	1.23	1.26
7161	NYSE	NE	Thu, Dec 26, 2019	1.35	1.37	1.32	1.34
7160	NYSE	NE	Tue, Dec 24, 2019	1.21	1.35	1.21	1.31
7159	NYSE	NE	Mon, Dec 23, 2019	1.22	1.24	1.17	1.21
7158	NYSE	NE	Fri, Dec 20, 2019	1.19	1.21	1.14	1.20
7157	NYSE	NE	Thu, Dec 19, 2019	1.08	1.22	1.08	1.18
7156	NYSE	NE	Wed, Dec 18, 2019	0.94	1.10	0.93	1.08
7155	NYSE	NE	Tue, Dec 17, 2019	0.96	0.97	0.93	0.93
7154	NYSE	NE	Mon, Dec 16, 2019	0.93	1.02	0.93	0.94
7153	NYSE	NE	Fri, Dec 13, 2019	0.96	0.97	0.90	0.93
7152	NYSE	NE	Thu, Dec 12, 2019	1.02	1.03	0.96	0.96
7151	NYSE	NE	Wed, Dec 11, 2019	1.03	1.05	1.02	1.03
7150	NYSE	NE	Tue, Dec 10, 2019	1.11	1.11	0.99	1.05
7149	NYSE	NE	Mon, Dec 9, 2019	1.08	1.14	1.08	1.11
7148	NYSE	NE	Fri, Dec 6, 2019	1.04	1.11	1.04	1.10
7147	NYSE	NE	Thu, Dec 5, 2019	1.08	1.09	1.05	1.08
7146	NYSE	NE	Wed, Dec 4, 2019	1.07	1.11	1.05	1.06
7145	NYSE	NE	Tue, Dec 3, 2019	1.02	1.07	1.01	1.05
7144	NYSE	NE	Mon, Dec 2, 2019	1.07	1.10	1.02	1.04
7143	NYSE	NE	Fri, Nov 29, 2019	1.06	1.06	1.02	1.06
7142	NYSE	NE	Wed, Nov 27, 2019	1.10	1.11	1.06	1.07
7141	NYSE	NE	Tue, Nov 26, 2019	1.20	1.21	1.07	1.09
7140	NYSE	NE	Mon, Nov 25, 2019	1.06	1.22	1.06	1.19
7139	NYSE	NE	Fri, Nov 22, 2019	1.08	1.12	1.05	1.09
7138	NYSE	NE	Thu, Nov 21, 2019	1.02	1.09	1.00	1.07
7137	NYSE	NE	Wed, Nov 20, 2019	1.09	1.09	1.00	1.00
7136	NYSE	NE	Tue, Nov 19, 2019	1.08	1.09	1.04	1.05
7135	NYSE	NE	Mon, Nov 18, 2019	1.13	1.15	1.04	1.11
7134	NYSE	NE	Fri, Nov 15, 2019	1.08	1.17	1.08	1.16
7133	NYSE	NE	Thu, Nov 14, 2019	1.16	1.19	1.03	1.06
7132	NYSE	NE	Wed, Nov 13, 2019	1.17	1.18	1.11	1.15
7131	NYSE	NE	Tue, Nov 12, 2019	1.25	1.28	1.16	1.18
7130	NYSE	NE	Mon, Nov 11, 2019	1.27	1.34	1.25	1.26
7129	NYSE	NE	Fri, Nov 8, 2019	1.30	1.35	1.27	1.30
7128	NYSE	NE	Thu, Nov 7, 2019	1.38	1.41	1.30	1.31
7127	NYSE	NE	Wed, Nov 6, 2019	1.40	1.47	1.31	1.33
7126	NYSE	NE	Tue, Nov 5, 2019	1.54	1.55	1.42	1.43
7125	NYSE	NE	Mon, Nov 4, 2019	1.37	1.54	1.36	1.51
7124	NYSE	NE	Fri, Nov 1, 2019	1.23	1.35	1.18	1.33
7123	NYSE	NE	Thu, Oct 31, 2019	1.33	1.35	1.22	1.23
7122	NYSE	NE	Wed, Oct 30, 2019	1.40	1.44	1.29	1.29
7121	NYSE	NE	Tue, Oct 29, 2019	1.35	1.45	1.31	1.39
7120	NYSE	NE	Mon, Oct 28, 2019	1.40	1.44	1.36	1.37
7119	NYSE	NE	Fri, Oct 25, 2019	1.38	1.41	1.34	1.39
7118	NYSE	NE	Thu, Oct 24, 2019	1.43	1.46	1.37	1.39
7117	NYSE	NE	Wed, Oct 23, 2019	1.38	1.45	1.34	1.43
7116	NYSE	NE	Tue, Oct 22, 2019	1.34	1.42	1.27	1.40
7115	NYSE	NE	Mon, Oct 21, 2019	1.25	1.35	1.25	1.32
7114	NYSE	NE	Fri, Oct 18, 2019	1.29	1.33	1.25	1.30
7113	NYSE	NE	Thu, Oct 17, 2019	1.33	1.36	1.26	1.30
7112	NYSE	NE	Wed, Oct 16, 2019	1.33	1.43	1.32	1.34
7111	NYSE	NE	Tue, Oct 15, 2019	1.34	1.43	1.32	1.34
7110	NYSE	NE	Mon, Oct 14, 2019	1.31	1.37	1.23	1.35
7109	NYSE	NE	Fri, Oct 11, 2019	1.23	1.35	1.22	1.33
7108	NYSE	NE	Thu, Oct 10, 2019	1.20	1.22	1.15	1.19
7107	NYSE	NE	Wed, Oct 9, 2019	1.19	1.21	1.14	1.17
7106	NYSE	NE	Tue, Oct 8, 2019	1.13	1.21	1.10	1.15
7105	NYSE	NE	Mon, Oct 7, 2019	1.19	1.27	1.15	1.16
7104	NYSE	NE	Fri, Oct 4, 2019	1.19	1.23	1.15	1.18
7103	NYSE	NE	Thu, Oct 3, 2019	1.15	1.22	1.12	1.18
7102	NYSE	NE	Wed, Oct 2, 2019	1.19	1.22	1.13	1.16
7101	NYSE	NE	Tue, Oct 1, 2019	1.28	1.35	1.18	1.19
7100	NYSE	NE	Mon, Sep 30, 2019	1.30	1.33	1.18	1.27
7099	NYSE	NE	Fri, Sep 27, 2019	1.34	1.39	1.31	1.32
7098	NYSE	NE	Thu, Sep 26, 2019	1.50	1.50	1.35	1.37
7097	NYSE	NE	Wed, Sep 25, 2019	1.57	1.65	1.50	1.51
7096	NYSE	NE	Tue, Sep 24, 2019	1.86	1.86	1.63	1.63
7095	NYSE	NE	Mon, Sep 23, 2019	1.80	1.93	1.77	1.89
7094	NYSE	NE	Fri, Sep 20, 2019	1.89	1.92	1.83	1.87
7093	NYSE	NE	Thu, Sep 19, 2019	1.84	1.91	1.75	1.86
7092	NYSE	NE	Wed, Sep 18, 2019	1.78	1.86	1.73	1.80
7091	NYSE	NE	Tue, Sep 17, 2019	1.86	1.92	1.71	1.82
7090	NYSE	NE	Mon, Sep 16, 2019	2.08	2.15	1.84	1.87
7089	NYSE	NE	Fri, Sep 13, 2019	1.95	2.04	1.86	1.89
7088	NYSE	NE	Thu, Sep 12, 2019	1.95	1.97	1.77	1.96
7087	NYSE	NE	Wed, Sep 11, 2019	1.99	2.13	1.89	2.03
7086	NYSE	NE	Tue, Sep 10, 2019	2.00	2.08	1.93	1.96
7085	NYSE	NE	Mon, Sep 9, 2019	1.79	2.00	1.75	1.98
7084	NYSE	NE	Fri, Sep 6, 2019	1.83	1.94	1.70	1.75
7083	NYSE	NE	Thu, Sep 5, 2019	1.69	1.90	1.66	1.89
7082	NYSE	NE	Wed, Sep 4, 2019	1.59	1.66	1.55	1.65
7081	NYSE	NE	Tue, Sep 3, 2019	1.54	1.58	1.44	1.55
7080	NYSE	NE	Fri, Aug 30, 2019	1.47	1.60	1.43	1.60
7079	NYSE	NE	Thu, Aug 29, 2019	1.44	1.56	1.42	1.47
7078	NYSE	NE	Wed, Aug 28, 2019	1.29	1.48	1.27	1.41
7077	NYSE	NE	Tue, Aug 27, 2019	1.32	1.34	1.22	1.29
7076	NYSE	NE	Mon, Aug 26, 2019	1.30	1.36	1.27	1.31
7075	NYSE	NE	Fri, Aug 23, 2019	1.33	1.40	1.26	1.29
7074	NYSE	NE	Thu, Aug 22, 2019	1.35	1.44	1.33	1.38
7073	NYSE	NE	Wed, Aug 21, 2019	1.41	1.44	1.35	1.35
7072	NYSE	NE	Tue, Aug 20, 2019	1.32	1.40	1.24	1.36
7071	NYSE	NE	Mon, Aug 19, 2019	1.24	1.35	1.20	1.32
7070	NYSE	NE	Fri, Aug 16, 2019	1.05	1.22	1.02	1.22
7069	NYSE	NE	Thu, Aug 15, 2019	1.24	1.25	0.99	1.02
7068	NYSE	NE	Wed, Aug 14, 2019	1.37	1.38	1.20	1.21
7067	NYSE	NE	Tue, Aug 13, 2019	1.45	1.50	1.38	1.41
7066	NYSE	NE	Mon, Aug 12, 2019	1.49	1.49	1.37	1.46
7065	NYSE	NE	Fri, Aug 9, 2019	1.66	1.66	1.48	1.51
7064	NYSE	NE	Thu, Aug 8, 2019	1.61	1.65	1.55	1.65
7063	NYSE	NE	Wed, Aug 7, 2019	1.70	1.71	1.51	1.57
7062	NYSE	NE	Tue, Aug 6, 2019	1.82	1.84	1.69	1.79
7061	NYSE	NE	Mon, Aug 5, 2019	1.80	1.81	1.66	1.79
7060	NYSE	NE	Fri, Aug 2, 2019	2.06	2.12	1.83	1.85
7059	NYSE	NE	Thu, Aug 1, 2019	2.18	2.18	1.96	2.03
7058	NYSE	NE	Wed, Jul 31, 2019	2.18	2.32	2.14	2.23
7057	NYSE	NE	Tue, Jul 30, 2019	1.75	2.18	1.74	2.15
7056	NYSE	NE	Mon, Jul 29, 2019	1.91	1.94	1.75	1.78
7055	NYSE	NE	Fri, Jul 26, 2019	1.93	1.97	1.87	1.94
7054	NYSE	NE	Thu, Jul 25, 2019	2.13	2.15	1.88	1.94
7053	NYSE	NE	Wed, Jul 24, 2019	2.02	2.10	2.01	2.09
7052	NYSE	NE	Tue, Jul 23, 2019	1.99	2.08	1.96	2.02
7051	NYSE	NE	Mon, Jul 22, 2019	1.93	2.01	1.87	1.98
7050	NYSE	NE	Fri, Jul 19, 2019	1.79	1.92	1.79	1.91
7049	NYSE	NE	Thu, Jul 18, 2019	1.79	1.85	1.74	1.79
7048	NYSE	NE	Wed, Jul 17, 2019	1.89	1.93	1.80	1.81
7047	NYSE	NE	Tue, Jul 16, 2019	1.90	2.02	1.87	1.89
7046	NYSE	NE	Mon, Jul 15, 2019	2.07	2.10	1.92	1.92
7045	NYSE	NE	Fri, Jul 12, 2019	1.99	2.11	1.94	2.07
7044	NYSE	NE	Thu, Jul 11, 2019	1.98	2.01	1.91	1.97
7043	NYSE	NE	Wed, Jul 10, 2019	1.83	2.02	1.82	1.99
7042	NYSE	NE	Tue, Jul 9, 2019	1.81	1.84	1.74	1.79
7041	NYSE	NE	Mon, Jul 8, 2019	1.76	1.87	1.76	1.81
7040	NYSE	NE	Fri, Jul 5, 2019	1.71	1.79	1.70	1.78
7039	NYSE	NE	Wed, Jul 3, 2019	1.75	1.76	1.69	1.73
7038	NYSE	NE	Tue, Jul 2, 2019	1.82	1.82	1.68	1.74
7037	NYSE	NE	Mon, Jul 1, 2019	1.95	2.01	1.82	1.85
7036	NYSE	NE	Fri, Jun 28, 2019	1.80	1.90	1.77	1.87
7035	NYSE	NE	Thu, Jun 27, 2019	1.79	1.84	1.72	1.79
7034	NYSE	NE	Wed, Jun 26, 2019	1.70	1.86	1.68	1.76
7033	NYSE	NE	Tue, Jun 25, 2019	1.64	1.72	1.61	1.64
7032	NYSE	NE	Mon, Jun 24, 2019	1.69	1.74	1.62	1.65
7031	NYSE	NE	Fri, Jun 21, 2019	1.72	1.80	1.64	1.70
7030	NYSE	NE	Thu, Jun 20, 2019	1.72	1.82	1.70	1.71
7029	NYSE	NE	Wed, Jun 19, 2019	1.63	1.73	1.60	1.66
7028	NYSE	NE	Tue, Jun 18, 2019	1.52	1.67	1.50	1.63
7027	NYSE	NE	Mon, Jun 17, 2019	1.56	1.60	1.52	1.54
7026	NYSE	NE	Fri, Jun 14, 2019	1.67	1.70	1.54	1.58
7025	NYSE	NE	Thu, Jun 13, 2019	1.86	1.88	1.62	1.69
7024	NYSE	NE	Wed, Jun 12, 2019	1.97	1.98	1.77	1.80
7023	NYSE	NE	Tue, Jun 11, 2019	2.07	2.08	1.98	2.01
7022	NYSE	NE	Mon, Jun 10, 2019	2.07	2.15	2.03	2.04
7021	NYSE	NE	Fri, Jun 7, 2019	2.01	2.13	1.93	2.08
7020	NYSE	NE	Thu, Jun 6, 2019	2.00	2.07	1.88	2.00
7019	NYSE	NE	Wed, Jun 5, 2019	2.03	2.10	1.92	2.01
7018	NYSE	NE	Tue, Jun 4, 2019	2.08	2.19	2.03	2.07
7017	NYSE	NE	Mon, Jun 3, 2019	1.96	2.08	1.92	2.06
7016	NYSE	NE	Fri, May 31, 2019	2.06	2.09	1.91	1.94
7015	NYSE	NE	Thu, May 30, 2019	2.04	2.14	2.03	2.13
7014	NYSE	NE	Wed, May 29, 2019	1.91	2.03	1.88	2.02
7013	NYSE	NE	Tue, May 28, 2019	1.91	2.05	1.87	1.98
7012	NYSE	NE	Fri, May 24, 2019	1.92	1.95	1.87	1.92
7011	NYSE	NE	Thu, May 23, 2019	1.98	2.01	1.85	1.87
7010	NYSE	NE	Wed, May 22, 2019	2.14	2.18	2.03	2.06
7009	NYSE	NE	Tue, May 21, 2019	2.16	2.24	2.12	2.17
7008	NYSE	NE	Mon, May 20, 2019	2.16	2.18	2.08	2.15
7007	NYSE	NE	Fri, May 17, 2019	2.29	2.34	2.18	2.18
7006	NYSE	NE	Thu, May 16, 2019	2.38	2.46	2.29	2.32
7005	NYSE	NE	Wed, May 15, 2019	2.35	2.39	2.29	2.36
7004	NYSE	NE	Tue, May 14, 2019	2.34	2.41	2.31	2.39
7003	NYSE	NE	Mon, May 13, 2019	2.46	2.50	2.25	2.28
7002	NYSE	NE	Fri, May 10, 2019	2.59	2.64	2.48	2.51
7001	NYSE	NE	Thu, May 9, 2019	2.59	2.65	2.55	2.62
7000	NYSE	NE	Wed, May 8, 2019	2.59	2.78	2.59	2.66
6999	NYSE	NE	Tue, May 7, 2019	2.59	2.62	2.52	2.60
6998	NYSE	NE	Mon, May 6, 2019	2.58	2.68	2.55	2.67
6997	NYSE	NE	Fri, May 3, 2019	2.55	2.70	2.49	2.68
6996	NYSE	NE	Thu, May 2, 2019	2.55	2.55	2.35	2.52
6995	NYSE	NE	Wed, May 1, 2019	2.64	2.64	2.55	2.55
6994	NYSE	NE	Tue, Apr 30, 2019	2.77	2.81	2.55	2.63
6993	NYSE	NE	Mon, Apr 29, 2019	2.82	2.83	2.72	2.72
6992	NYSE	NE	Fri, Apr 26, 2019	2.81	2.85	2.74	2.82
6991	NYSE	NE	Thu, Apr 25, 2019	2.94	2.95	2.82	2.84
6990	NYSE	NE	Wed, Apr 24, 2019	3.08	3.10	2.90	2.91
6989	NYSE	NE	Tue, Apr 23, 2019	2.99	3.10	2.94	3.08
6988	NYSE	NE	Mon, Apr 22, 2019	2.85	3.01	2.85	2.97
6987	NYSE	NE	Thu, Apr 18, 2019	2.81	2.88	2.78	2.81
6986	NYSE	NE	Wed, Apr 17, 2019	2.85	2.89	2.75	2.81
6985	NYSE	NE	Tue, Apr 16, 2019	2.87	2.88	2.74	2.84
6984	NYSE	NE	Mon, Apr 15, 2019	2.95	2.96	2.84	2.85
6983	NYSE	NE	Fri, Apr 12, 2019	3.02	3.03	2.93	2.95
6982	NYSE	NE	Thu, Apr 11, 2019	2.97	3.03	2.91	2.92
6981	NYSE	NE	Wed, Apr 10, 2019	3.05	3.09	2.98	2.99
6980	NYSE	NE	Tue, Apr 9, 2019	2.96	3.06	2.91	3.03
6979	NYSE	NE	Mon, Apr 8, 2019	3.06	3.10	2.97	2.97
6978	NYSE	NE	Fri, Apr 5, 2019	3.02	3.09	2.97	3.05
6977	NYSE	NE	Thu, Apr 4, 2019	2.99	3.03	2.85	3.01
6976	NYSE	NE	Wed, Apr 3, 2019	3.10	3.17	2.96	3.00
6975	NYSE	NE	Tue, Apr 2, 2019	2.98	3.10	2.96	3.07
6974	NYSE	NE	Mon, Apr 1, 2019	2.92	3.04	2.85	2.99
6973	NYSE	NE	Fri, Mar 29, 2019	2.92	2.93	2.74	2.87
6972	NYSE	NE	Thu, Mar 28, 2019	2.78	2.88	2.75	2.85
6971	NYSE	NE	Wed, Mar 27, 2019	2.92	2.95	2.80	2.82
6970	NYSE	NE	Tue, Mar 26, 2019	3.02	3.09	2.91	2.93
6969	NYSE	NE	Mon, Mar 25, 2019	2.92	3.00	2.86	2.95
6968	NYSE	NE	Fri, Mar 22, 2019	3.02	3.05	2.82	2.95
6967	NYSE	NE	Thu, Mar 21, 2019	3.06	3.07	2.97	3.07
6966	NYSE	NE	Wed, Mar 20, 2019	3.05	3.12	2.98	3.05
6965	NYSE	NE	Tue, Mar 19, 2019	3.15	3.21	3.02	3.04
6964	NYSE	NE	Mon, Mar 18, 2019	2.91	3.11	2.90	3.11
6963	NYSE	NE	Fri, Mar 15, 2019	2.90	2.97	2.89	2.89
6962	NYSE	NE	Thu, Mar 14, 2019	2.90	2.98	2.89	2.90
6961	NYSE	NE	Wed, Mar 13, 2019	2.89	2.95	2.85	2.90
6960	NYSE	NE	Tue, Mar 12, 2019	2.69	2.89	2.69	2.84
6959	NYSE	NE	Mon, Mar 11, 2019	2.66	2.73	2.59	2.67
6958	NYSE	NE	Fri, Mar 8, 2019	2.71	2.74	2.61	2.64
6957	NYSE	NE	Thu, Mar 7, 2019	3.00	3.00	2.78	2.79
6956	NYSE	NE	Wed, Mar 6, 2019	3.03	3.08	2.96	3.00
6955	NYSE	NE	Tue, Mar 5, 2019	3.06	3.16	3.04	3.06
6954	NYSE	NE	Mon, Mar 4, 2019	3.11	3.18	3.00	3.06
6953	NYSE	NE	Fri, Mar 1, 2019	3.01	3.10	3.00	3.06
6952	NYSE	NE	Thu, Feb 28, 2019	3.05	3.09	2.86	3.01
6951	NYSE	NE	Wed, Feb 27, 2019	3.04	3.10	3.00	3.05
6950	NYSE	NE	Tue, Feb 26, 2019	3.06	3.08	2.96	3.01
6949	NYSE	NE	Mon, Feb 25, 2019	3.06	3.15	3.04	3.06
6948	NYSE	NE	Fri, Feb 22, 2019	3.16	3.16	3.05	3.08
6947	NYSE	NE	Thu, Feb 21, 2019	3.39	3.64	3.07	3.13
6946	NYSE	NE	Wed, Feb 20, 2019	3.13	3.34	3.13	3.31
6945	NYSE	NE	Tue, Feb 19, 2019	3.12	3.20	3.08	3.15
6944	NYSE	NE	Fri, Feb 15, 2019	3.12	3.18	3.04	3.13
6943	NYSE	NE	Thu, Feb 14, 2019	3.02	3.11	3.02	3.08
6942	NYSE	NE	Wed, Feb 13, 2019	2.96	3.11	2.95	3.02
6941	NYSE	NE	Tue, Feb 12, 2019	3.08	3.12	2.94	2.95
6940	NYSE	NE	Mon, Feb 11, 2019	3.08	3.11	2.98	2.99
6939	NYSE	NE	Fri, Feb 8, 2019	3.24	3.30	3.07	3.12
6938	NYSE	NE	Thu, Feb 7, 2019	3.37	3.42	3.19	3.27
6937	NYSE	NE	Wed, Feb 6, 2019	3.34	3.45	3.28	3.41
6936	NYSE	NE	Tue, Feb 5, 2019	3.43	3.49	3.33	3.38
6935	NYSE	NE	Mon, Feb 4, 2019	3.30	3.46	3.30	3.45
6934	NYSE	NE	Fri, Feb 1, 2019	3.32	3.49	3.29	3.36
6933	NYSE	NE	Thu, Jan 31, 2019	3.31	3.40	3.28	3.30
6932	NYSE	NE	Wed, Jan 30, 2019	3.31	3.35	3.23	3.31
6931	NYSE	NE	Tue, Jan 29, 2019	3.31	3.42	3.26	3.27
6930	NYSE	NE	Mon, Jan 28, 2019	3.38	3.38	3.22	3.27
6929	NYSE	NE	Fri, Jan 25, 2019	3.29	3.43	3.28	3.41
6928	NYSE	NE	Thu, Jan 24, 2019	3.16	3.27	3.07	3.27
6927	NYSE	NE	Wed, Jan 23, 2019	3.27	3.29	3.10	3.15
6926	NYSE	NE	Tue, Jan 22, 2019	3.34	3.35	3.22	3.24
6925	NYSE	NE	Fri, Jan 18, 2019	3.39	3.45	3.33	3.43
6924	NYSE	NE	Thu, Jan 17, 2019	3.28	3.35	3.24	3.33
6923	NYSE	NE	Wed, Jan 16, 2019	3.37	3.46	3.32	3.33
6922	NYSE	NE	Tue, Jan 15, 2019	3.38	3.48	3.35	3.42
6921	NYSE	NE	Mon, Jan 14, 2019	3.29	3.42	3.25	3.36
6920	NYSE	NE	Fri, Jan 11, 2019	3.41	3.43	3.30	3.36
6919	NYSE	NE	Thu, Jan 10, 2019	3.36	3.50	3.26	3.49
6918	NYSE	NE	Wed, Jan 9, 2019	3.42	3.45	3.29	3.41
6917	NYSE	NE	Tue, Jan 8, 2019	3.45	3.50	3.21	3.34
6916	NYSE	NE	Mon, Jan 7, 2019	3.10	3.37	3.05	3.34
6915	NYSE	NE	Fri, Jan 4, 2019	2.88	3.05	2.83	3.05
6914	NYSE	NE	Thu, Jan 3, 2019	2.77	2.84	2.64	2.77
6913	NYSE	NE	Wed, Jan 2, 2019	2.55	2.76	2.46	2.75
6912	NYSE	NE	Mon, Dec 31, 2018	2.76	2.78	2.54	2.62
6911	NYSE	NE	Fri, Dec 28, 2018	2.70	2.84	2.66	2.73
6910	NYSE	NE	Thu, Dec 27, 2018	2.64	2.68	2.51	2.67
6909	NYSE	NE	Wed, Dec 26, 2018	2.43	2.72	2.35	2.70
6908	NYSE	NE	Mon, Dec 24, 2018	2.51	2.55	2.37	2.37
6907	NYSE	NE	Fri, Dec 21, 2018	2.56	2.73	2.53	2.55
6906	NYSE	NE	Thu, Dec 20, 2018	2.83	2.86	2.50	2.56
6905	NYSE	NE	Wed, Dec 19, 2018	2.96	3.14	2.90	2.93
6904	NYSE	NE	Tue, Dec 18, 2018	3.06	3.12	2.93	2.96
6903	NYSE	NE	Mon, Dec 17, 2018	3.22	3.29	3.02	3.06
6902	NYSE	NE	Fri, Dec 14, 2018	3.40	3.40	3.19	3.22
6901	NYSE	NE	Thu, Dec 13, 2018	3.57	3.60	3.37	3.43
6900	NYSE	NE	Wed, Dec 12, 2018	3.65	3.81	3.60	3.61
6899	NYSE	NE	Tue, Dec 11, 2018	3.71	3.76	3.54	3.59
6898	NYSE	NE	Mon, Dec 10, 2018	3.58	3.65	3.39	3.59
6897	NYSE	NE	Fri, Dec 7, 2018	4.08	4.09	3.64	3.68
6896	NYSE	NE	Thu, Dec 6, 2018	3.98	3.98	3.75	3.86
6895	NYSE	NE	Tue, Dec 4, 2018	4.39	4.43	4.10	4.12
6894	NYSE	NE	Mon, Dec 3, 2018	4.33	4.41	4.21	4.41
6893	NYSE	NE	Fri, Nov 30, 2018	4.27	4.31	4.09	4.17
6892	NYSE	NE	Thu, Nov 29, 2018	4.38	4.48	4.24	4.36
6891	NYSE	NE	Wed, Nov 28, 2018	4.22	4.40	4.15	4.35
6890	NYSE	NE	Tue, Nov 27, 2018	4.16	4.26	4.10	4.22
6889	NYSE	NE	Mon, Nov 26, 2018	4.20	4.25	4.09	4.18
6888	NYSE	NE	Fri, Nov 23, 2018	4.15	4.22	4.05	4.11
6887	NYSE	NE	Wed, Nov 21, 2018	4.23	4.48	4.21	4.40
6886	NYSE	NE	Tue, Nov 20, 2018	4.34	4.34	4.01	4.16
6885	NYSE	NE	Mon, Nov 19, 2018	4.34	4.52	4.28	4.46
6884	NYSE	NE	Fri, Nov 16, 2018	4.45	4.51	4.25	4.44
6883	NYSE	NE	Thu, Nov 15, 2018	4.14	4.40	4.14	4.35
6882	NYSE	NE	Wed, Nov 14, 2018	4.21	4.34	4.10	4.19
6881	NYSE	NE	Tue, Nov 13, 2018	4.30	4.38	4.07	4.08
6880	NYSE	NE	Mon, Nov 12, 2018	4.71	4.75	4.30	4.31
6879	NYSE	NE	Fri, Nov 9, 2018	4.58	4.70	4.35	4.64
6878	NYSE	NE	Thu, Nov 8, 2018	4.98	4.98	4.66	4.69
6877	NYSE	NE	Wed, Nov 7, 2018	5.02	5.13	4.90	4.98
6876	NYSE	NE	Tue, Nov 6, 2018	4.98	5.21	4.84	4.91
6875	NYSE	NE	Mon, Nov 5, 2018	5.04	5.08	4.84	4.99
6874	NYSE	NE	Fri, Nov 2, 2018	4.94	5.12	4.79	4.87
6873	NYSE	NE	Thu, Nov 1, 2018	5.16	5.19	4.68	4.88
6872	NYSE	NE	Wed, Oct 31, 2018	4.95	5.40	4.92	5.02
6871	NYSE	NE	Tue, Oct 30, 2018	4.73	4.94	4.66	4.91
6870	NYSE	NE	Mon, Oct 29, 2018	5.02	5.05	4.77	4.80
6869	NYSE	NE	Fri, Oct 26, 2018	5.15	5.25	4.89	5.00
6868	NYSE	NE	Thu, Oct 25, 2018	5.26	5.39	5.17	5.32
6867	NYSE	NE	Wed, Oct 24, 2018	5.74	5.77	5.12	5.16
6866	NYSE	NE	Tue, Oct 23, 2018	6.00	6.05	5.68	5.69
6865	NYSE	NE	Mon, Oct 22, 2018	6.30	6.41	6.14	6.24
6864	NYSE	NE	Fri, Oct 19, 2018	6.35	6.58	6.26	6.31
6863	NYSE	NE	Thu, Oct 18, 2018	6.51	6.59	6.29	6.30
6862	NYSE	NE	Wed, Oct 17, 2018	6.75	6.80	6.58	6.66
6861	NYSE	NE	Tue, Oct 16, 2018	6.93	6.93	6.68	6.86
6860	NYSE	NE	Mon, Oct 15, 2018	6.86	6.96	6.70	6.87
6859	NYSE	NE	Fri, Oct 12, 2018	6.80	6.95	6.62	6.80
6858	NYSE	NE	Thu, Oct 11, 2018	6.43	6.84	6.30	6.51
6857	NYSE	NE	Wed, Oct 10, 2018	7.20	7.28	6.60	6.61
6856	NYSE	NE	Tue, Oct 9, 2018	7.19	7.44	6.95	7.19
6855	NYSE	NE	Mon, Oct 8, 2018	6.96	7.21	6.91	7.17
6854	NYSE	NE	Fri, Oct 5, 2018	6.98	7.23	6.94	7.12
6853	NYSE	NE	Thu, Oct 4, 2018	7.04	7.17	6.86	6.99
6852	NYSE	NE	Wed, Oct 3, 2018	7.03	7.26	6.87	7.15
6851	NYSE	NE	Tue, Oct 2, 2018	7.05	7.08	6.79	7.00
6850	NYSE	NE	Mon, Oct 1, 2018	7.18	7.21	7.00	7.07
6849	NYSE	NE	Fri, Sep 28, 2018	6.80	7.07	6.80	7.03
6848	NYSE	NE	Thu, Sep 27, 2018	6.92	6.96	6.78	6.81
6847	NYSE	NE	Wed, Sep 26, 2018	7.03	7.05	6.73	6.78
6846	NYSE	NE	Tue, Sep 25, 2018	7.14	7.28	7.06	7.12
6845	NYSE	NE	Mon, Sep 24, 2018	7.05	7.22	6.92	7.09
6844	NYSE	NE	Fri, Sep 21, 2018	6.57	7.06	6.54	6.84
6843	NYSE	NE	Thu, Sep 20, 2018	6.52	6.54	6.33	6.51
6842	NYSE	NE	Wed, Sep 19, 2018	6.13	6.45	6.10	6.30
6841	NYSE	NE	Tue, Sep 18, 2018	6.05	6.25	6.05	6.15
6840	NYSE	NE	Mon, Sep 17, 2018	6.10	6.12	5.92	5.96
6839	NYSE	NE	Fri, Sep 14, 2018	5.95	6.08	5.85	6.05
6838	NYSE	NE	Thu, Sep 13, 2018	6.10	6.14	5.93	5.96
6837	NYSE	NE	Wed, Sep 12, 2018	5.99	6.18	5.95	6.15
6836	NYSE	NE	Tue, Sep 11, 2018	5.65	5.87	5.61	5.87
6835	NYSE	NE	Mon, Sep 10, 2018	5.74	5.83	5.64	5.68
6834	NYSE	NE	Fri, Sep 7, 2018	5.60	5.72	5.48	5.70
6833	NYSE	NE	Thu, Sep 6, 2018	5.86	5.86	5.60	5.64
6832	NYSE	NE	Wed, Sep 5, 2018	5.94	5.94	5.68	5.84
6831	NYSE	NE	Tue, Sep 4, 2018	6.14	6.14	5.75	5.95
6830	NYSE	NE	Fri, Aug 31, 2018	6.06	6.11	5.90	6.10
6829	NYSE	NE	Thu, Aug 30, 2018	6.21	6.21	5.99	6.10
6828	NYSE	NE	Wed, Aug 29, 2018	6.10	6.26	6.08	6.19
6827	NYSE	NE	Tue, Aug 28, 2018	6.24	6.31	6.06	6.07
6826	NYSE	NE	Mon, Aug 27, 2018	6.29	6.40	6.18	6.22
6825	NYSE	NE	Fri, Aug 24, 2018	6.24	6.30	6.20	6.29
6824	NYSE	NE	Thu, Aug 23, 2018	6.07	6.18	6.03	6.14
6823	NYSE	NE	Wed, Aug 22, 2018	6.00	6.21	5.96	6.13
6822	NYSE	NE	Tue, Aug 21, 2018	5.91	6.02	5.83	5.87
6821	NYSE	NE	Mon, Aug 20, 2018	5.62	5.86	5.60	5.82
6820	NYSE	NE	Fri, Aug 17, 2018	5.46	5.68	5.40	5.62
6819	NYSE	NE	Thu, Aug 16, 2018	5.43	5.49	5.29	5.43
6818	NYSE	NE	Wed, Aug 15, 2018	5.50	5.50	5.01	5.34
6817	NYSE	NE	Tue, Aug 14, 2018	5.68	5.81	5.57	5.57
6816	NYSE	NE	Mon, Aug 13, 2018	5.86	5.88	5.59	5.60
6815	NYSE	NE	Fri, Aug 10, 2018	5.74	5.90	5.65	5.87
6814	NYSE	NE	Thu, Aug 9, 2018	5.86	5.97	5.71	5.77
6813	NYSE	NE	Wed, Aug 8, 2018	6.04	6.13	5.94	6.10
6812	NYSE	NE	Tue, Aug 7, 2018	6.10	6.30	6.03	6.13
6811	NYSE	NE	Mon, Aug 6, 2018	5.81	6.01	5.76	5.96
6810	NYSE	NE	Fri, Aug 3, 2018	5.62	6.13	5.60	5.76
6809	NYSE	NE	Thu, Aug 2, 2018	5.70	5.98	5.69	5.85
6808	NYSE	NE	Wed, Aug 1, 2018	5.71	5.85	5.59	5.77
6807	NYSE	NE	Tue, Jul 31, 2018	5.77	5.99	5.68	5.84
6806	NYSE	NE	Mon, Jul 30, 2018	5.73	5.90	5.71	5.80
6805	NYSE	NE	Fri, Jul 27, 2018	5.73	5.82	5.57	5.59
6804	NYSE	NE	Thu, Jul 26, 2018	5.70	5.88	5.62	5.76
6803	NYSE	NE	Wed, Jul 25, 2018	5.68	5.76	5.55	5.73
6802	NYSE	NE	Tue, Jul 24, 2018	5.74	5.81	5.64	5.66
6801	NYSE	NE	Mon, Jul 23, 2018	5.90	5.95	5.66	5.67
6800	NYSE	NE	Fri, Jul 20, 2018	5.96	5.97	5.79	5.88
6799	NYSE	NE	Thu, Jul 19, 2018	6.06	6.15	5.96	5.99
6798	NYSE	NE	Wed, Jul 18, 2018	6.13	6.18	5.97	6.08
6797	NYSE	NE	Tue, Jul 17, 2018	6.22	6.28	6.06	6.13
6796	NYSE	NE	Mon, Jul 16, 2018	6.25	6.38	6.11	6.26
6795	NYSE	NE	Fri, Jul 13, 2018	6.59	6.60	6.39	6.45
6794	NYSE	NE	Thu, Jul 12, 2018	6.55	6.62	6.32	6.51
6793	NYSE	NE	Wed, Jul 11, 2018	6.50	6.83	6.40	6.46
6792	NYSE	NE	Tue, Jul 10, 2018	6.52	6.84	6.52	6.70
6791	NYSE	NE	Mon, Jul 9, 2018	6.17	6.47	6.15	6.44
6790	NYSE	NE	Fri, Jul 6, 2018	5.93	6.10	5.85	6.09
6789	NYSE	NE	Thu, Jul 5, 2018	6.00	6.08	5.92	6.00
6788	NYSE	NE	Tue, Jul 3, 2018	6.23	6.32	5.92	5.96
6787	NYSE	NE	Mon, Jul 2, 2018	6.21	6.23	5.95	6.07
6786	NYSE	NE	Fri, Jun 29, 2018	6.27	6.51	6.24	6.33
6785	NYSE	NE	Thu, Jun 28, 2018	6.14	6.40	6.12	6.20
6784	NYSE	NE	Wed, Jun 27, 2018	5.86	6.33	5.86	6.14
6783	NYSE	NE	Tue, Jun 26, 2018	5.61	5.80	5.44	5.73
6782	NYSE	NE	Mon, Jun 25, 2018	5.72	5.78	5.52	5.57
6781	NYSE	NE	Fri, Jun 22, 2018	5.59	5.83	5.53	5.72
6780	NYSE	NE	Thu, Jun 21, 2018	5.33	5.39	5.17	5.21
6779	NYSE	NE	Wed, Jun 20, 2018	5.44	5.55	5.30	5.52
6778	NYSE	NE	Tue, Jun 19, 2018	5.14	5.34	5.11	5.32
6777	NYSE	NE	Mon, Jun 18, 2018	5.16	5.37	5.13	5.27
6776	NYSE	NE	Fri, Jun 15, 2018	5.37	5.39	5.08	5.18
6775	NYSE	NE	Thu, Jun 14, 2018	5.62	5.63	5.40	5.45
6774	NYSE	NE	Wed, Jun 13, 2018	5.66	5.69	5.48	5.58
6773	NYSE	NE	Tue, Jun 12, 2018	5.86	5.91	5.68	5.69
6772	NYSE	NE	Mon, Jun 11, 2018	5.82	5.92	5.75	5.87
6771	NYSE	NE	Fri, Jun 8, 2018	6.00	6.03	5.82	5.90
6770	NYSE	NE	Thu, Jun 7, 2018	5.89	6.10	5.88	6.00
6769	NYSE	NE	Wed, Jun 6, 2018	5.74	5.91	5.72	5.79
6768	NYSE	NE	Tue, Jun 5, 2018	5.59	5.74	5.49	5.71
6767	NYSE	NE	Mon, Jun 4, 2018	5.68	5.71	5.44	5.53
6766	NYSE	NE	Fri, Jun 1, 2018	5.55	5.69	5.54	5.63
6765	NYSE	NE	Thu, May 31, 2018	5.71	5.77	5.55	5.56
6764	NYSE	NE	Wed, May 30, 2018	5.43	5.81	5.39	5.78
6763	NYSE	NE	Tue, May 29, 2018	5.31	5.45	5.29	5.43
6762	NYSE	NE	Fri, May 25, 2018	5.46	5.54	5.29	5.42
6761	NYSE	NE	Thu, May 24, 2018	5.70	5.76	5.59	5.67
6760	NYSE	NE	Wed, May 23, 2018	5.77	5.92	5.68	5.82
6759	NYSE	NE	Tue, May 22, 2018	6.01	6.33	5.83	5.86
6758	NYSE	NE	Mon, May 21, 2018	6.02	6.06	5.86	6.01
6757	NYSE	NE	Fri, May 18, 2018	5.87	6.02	5.79	5.98
6756	NYSE	NE	Thu, May 17, 2018	5.74	6.10	5.73	5.85
6755	NYSE	NE	Wed, May 16, 2018	5.55	5.68	5.49	5.66
6754	NYSE	NE	Tue, May 15, 2018	5.39	5.58	5.34	5.56
6753	NYSE	NE	Mon, May 14, 2018	5.24	5.48	5.21	5.38
6752	NYSE	NE	Fri, May 11, 2018	5.31	5.32	5.20	5.20
6751	NYSE	NE	Thu, May 10, 2018	5.21	5.31	5.12	5.30
6750	NYSE	NE	Wed, May 9, 2018	5.04	5.33	5.00	5.19
6749	NYSE	NE	Tue, May 8, 2018	4.84	4.90	4.61	4.90
6748	NYSE	NE	Mon, May 7, 2018	4.75	5.07	4.73	4.79
6747	NYSE	NE	Fri, May 4, 2018	4.46	4.73	4.43	4.64
6746	NYSE	NE	Thu, May 3, 2018	4.49	4.55	4.34	4.48
6745	NYSE	NE	Wed, May 2, 2018	4.41	4.56	4.36	4.43
6744	NYSE	NE	Tue, May 1, 2018	4.64	4.67	4.40	4.42
6743	NYSE	NE	Mon, Apr 30, 2018	4.64	4.78	4.63	4.67
6742	NYSE	NE	Fri, Apr 27, 2018	4.78	4.79	4.63	4.67
6741	NYSE	NE	Thu, Apr 26, 2018	4.87	4.94	4.77	4.79
6740	NYSE	NE	Wed, Apr 25, 2018	4.80	4.87	4.68	4.85
6739	NYSE	NE	Tue, Apr 24, 2018	4.86	4.97	4.78	4.88
6738	NYSE	NE	Mon, Apr 23, 2018	4.72	4.85	4.63	4.84
6737	NYSE	NE	Fri, Apr 20, 2018	4.79	4.80	4.58	4.76
6736	NYSE	NE	Thu, Apr 19, 2018	4.86	4.97	4.74	4.85
6735	NYSE	NE	Wed, Apr 18, 2018	4.64	4.91	4.63	4.79
6734	NYSE	NE	Tue, Apr 17, 2018	4.51	4.59	4.43	4.55
6733	NYSE	NE	Mon, Apr 16, 2018	4.36	4.56	4.30	4.50
6732	NYSE	NE	Fri, Apr 13, 2018	4.25	4.50	4.22	4.39
6731	NYSE	NE	Thu, Apr 12, 2018	4.17	4.29	4.08	4.25
6730	NYSE	NE	Wed, Apr 11, 2018	4.00	4.25	3.95	4.17
6729	NYSE	NE	Tue, Apr 10, 2018	3.77	4.00	3.75	3.98
6728	NYSE	NE	Mon, Apr 9, 2018	3.74	3.78	3.65	3.68
6727	NYSE	NE	Fri, Apr 6, 2018	3.78	3.87	3.64	3.71
6726	NYSE	NE	Thu, Apr 5, 2018	3.60	3.85	3.60	3.85
6725	NYSE	NE	Wed, Apr 4, 2018	3.51	3.65	3.39	3.60
6724	NYSE	NE	Tue, Apr 3, 2018	3.61	3.64	3.47	3.62
6723	NYSE	NE	Mon, Apr 2, 2018	3.69	3.73	3.42	3.58
6722	NYSE	NE	Thu, Mar 29, 2018	3.62	3.71	3.55	3.71
6721	NYSE	NE	Wed, Mar 28, 2018	3.65	3.72	3.58	3.60
6720	NYSE	NE	Tue, Mar 27, 2018	3.86	3.92	3.63	3.67
6719	NYSE	NE	Mon, Mar 26, 2018	4.04	4.06	3.73	3.86
6718	NYSE	NE	Fri, Mar 23, 2018	4.06	4.08	3.93	3.98
6717	NYSE	NE	Thu, Mar 22, 2018	4.11	4.20	4.01	4.02
6716	NYSE	NE	Wed, Mar 21, 2018	3.94	4.24	3.90	4.19
6715	NYSE	NE	Tue, Mar 20, 2018	3.98	3.99	3.87	3.92
6714	NYSE	NE	Mon, Mar 19, 2018	4.07	4.10	3.82	3.91
6713	NYSE	NE	Fri, Mar 16, 2018	3.98	4.13	3.94	4.11
6712	NYSE	NE	Thu, Mar 15, 2018	4.21	4.22	3.94	3.99
6711	NYSE	NE	Wed, Mar 14, 2018	4.26	4.30	4.13	4.17
6710	NYSE	NE	Tue, Mar 13, 2018	4.38	4.42	4.21	4.24
6709	NYSE	NE	Mon, Mar 12, 2018	4.27	4.46	4.24	4.33
6708	NYSE	NE	Fri, Mar 9, 2018	4.15	4.30	4.15	4.27
6707	NYSE	NE	Thu, Mar 8, 2018	4.10	4.14	4.01	4.10
6706	NYSE	NE	Wed, Mar 7, 2018	4.09	4.24	4.00	4.08
6705	NYSE	NE	Tue, Mar 6, 2018	4.29	4.38	4.16	4.17
6704	NYSE	NE	Mon, Mar 5, 2018	4.01	4.27	4.01	4.26
6703	NYSE	NE	Fri, Mar 2, 2018	3.87	4.06	3.72	4.04
6702	NYSE	NE	Thu, Mar 1, 2018	3.87	4.00	3.85	3.93
6701	NYSE	NE	Wed, Feb 28, 2018	4.26	4.26	3.86	3.88
6700	NYSE	NE	Tue, Feb 27, 2018	4.36	4.46	4.22	4.23
6699	NYSE	NE	Mon, Feb 26, 2018	4.38	4.41	4.23	4.39
6698	NYSE	NE	Fri, Feb 23, 2018	4.30	4.38	4.26	4.36
6697	NYSE	NE	Thu, Feb 22, 2018	4.00	4.28	3.98	4.26
6696	NYSE	NE	Wed, Feb 21, 2018	4.09	4.19	4.00	4.01
6695	NYSE	NE	Tue, Feb 20, 2018	4.11	4.26	4.07	4.09
6694	NYSE	NE	Fri, Feb 16, 2018	3.99	4.22	3.96	4.10
6693	NYSE	NE	Thu, Feb 15, 2018	3.99	4.05	3.86	4.00
6692	NYSE	NE	Wed, Feb 14, 2018	3.84	3.99	3.79	3.95
6691	NYSE	NE	Tue, Feb 13, 2018	4.00	4.01	3.85	3.92
6690	NYSE	NE	Mon, Feb 12, 2018	4.08	4.11	3.96	4.04
6689	NYSE	NE	Fri, Feb 9, 2018	4.11	4.11	3.75	3.96
6688	NYSE	NE	Thu, Feb 8, 2018	4.26	4.26	4.02	4.03
6687	NYSE	NE	Wed, Feb 7, 2018	4.49	4.64	4.20	4.24
6686	NYSE	NE	Tue, Feb 6, 2018	4.23	4.56	4.19	4.49
6685	NYSE	NE	Mon, Feb 5, 2018	4.51	4.66	4.30	4.33
6684	NYSE	NE	Fri, Feb 2, 2018	4.77	4.79	4.53	4.55
6683	NYSE	NE	Thu, Feb 1, 2018	4.69	4.91	4.67	4.87
6682	NYSE	NE	Wed, Jan 31, 2018	4.74	4.79	4.64	4.69
6681	NYSE	NE	Tue, Jan 30, 2018	4.77	4.80	4.57	4.72
6680	NYSE	NE	Mon, Jan 29, 2018	5.05	5.08	4.80	4.85
6679	NYSE	NE	Fri, Jan 26, 2018	5.14	5.15	4.99	5.04
6678	NYSE	NE	Thu, Jan 25, 2018	5.16	5.18	4.97	5.10
6677	NYSE	NE	Wed, Jan 24, 2018	5.11	5.15	4.93	5.04
6676	NYSE	NE	Tue, Jan 23, 2018	5.24	5.24	4.88	5.09
6675	NYSE	NE	Mon, Jan 22, 2018	5.17	5.24	5.05	5.23
6674	NYSE	NE	Fri, Jan 19, 2018	4.91	5.11	4.88	5.10
6673	NYSE	NE	Thu, Jan 18, 2018	5.43	5.43	4.94	5.00
6672	NYSE	NE	Wed, Jan 17, 2018	5.39	5.54	5.34	5.43
6671	NYSE	NE	Tue, Jan 16, 2018	5.69	5.72	5.32	5.38
6670	NYSE	NE	Fri, Jan 12, 2018	5.63	5.80	5.62	5.77
6669	NYSE	NE	Thu, Jan 11, 2018	5.22	5.72	5.20	5.62
6668	NYSE	NE	Wed, Jan 10, 2018	5.22	5.36	5.16	5.32
6667	NYSE	NE	Tue, Jan 9, 2018	5.32	5.44	5.11	5.15
6666	NYSE	NE	Mon, Jan 8, 2018	5.07	5.39	5.01	5.32
6665	NYSE	NE	Fri, Jan 5, 2018	5.04	5.08	4.87	5.06
6664	NYSE	NE	Thu, Jan 4, 2018	4.90	5.10	4.84	5.05
6663	NYSE	NE	Wed, Jan 3, 2018	4.69	4.97	4.66	4.90
6662	NYSE	NE	Tue, Jan 2, 2018	4.57	4.72	4.46	4.67
6661	NYSE	NE	Fri, Dec 29, 2017	4.45	4.57	4.37	4.52
6660	NYSE	NE	Thu, Dec 28, 2017	4.47	4.54	4.41	4.46
6659	NYSE	NE	Wed, Dec 27, 2017	4.42	4.50	4.35	4.43
6658	NYSE	NE	Tue, Dec 26, 2017	4.25	4.45	4.25	4.43
6657	NYSE	NE	Fri, Dec 22, 2017	4.18	4.33	4.13	4.23
6656	NYSE	NE	Thu, Dec 21, 2017	3.99	4.20	3.99	4.17
6655	NYSE	NE	Wed, Dec 20, 2017	3.83	4.09	3.77	4.00
6654	NYSE	NE	Tue, Dec 19, 2017	3.80	3.89	3.76	3.79
6653	NYSE	NE	Mon, Dec 18, 2017	3.79	3.85	3.77	3.78
6652	NYSE	NE	Fri, Dec 15, 2017	3.95	3.96	3.71	3.73
6651	NYSE	NE	Thu, Dec 14, 2017	4.04	4.11	3.91	3.91
6650	NYSE	NE	Wed, Dec 13, 2017	4.26	4.34	4.09	4.09
6649	NYSE	NE	Tue, Dec 12, 2017	4.19	4.32	4.17	4.25
6648	NYSE	NE	Mon, Dec 11, 2017	4.12	4.20	4.09	4.15
6647	NYSE	NE	Fri, Dec 8, 2017	4.21	4.24	4.09	4.10
6646	NYSE	NE	Thu, Dec 7, 2017	4.22	4.23	4.12	4.15
6645	NYSE	NE	Wed, Dec 6, 2017	4.42	4.46	4.17	4.15
6644	NYSE	NE	Tue, Dec 5, 2017	4.50	4.60	4.47	4.50
6643	NYSE	NE	Mon, Dec 4, 2017	4.47	4.62	4.46	4.50
6642	NYSE	NE	Fri, Dec 1, 2017	4.30	4.53	4.26	4.46
6641	NYSE	NE	Thu, Nov 30, 2017	4.03	4.26	4.02	4.18
6640	NYSE	NE	Wed, Nov 29, 2017	3.96	4.06	3.93	4.01
6639	NYSE	NE	Tue, Nov 28, 2017	3.94	4.05	3.93	3.98
6638	NYSE	NE	Mon, Nov 27, 2017	4.03	4.05	3.91	3.96
6637	NYSE	NE	Fri, Nov 24, 2017	4.11	4.14	4.04	4.05
6636	NYSE	NE	Wed, Nov 22, 2017	4.08	4.18	4.06	4.13
6635	NYSE	NE	Tue, Nov 21, 2017	4.01	4.10	3.97	4.04
6634	NYSE	NE	Mon, Nov 20, 2017	4.14	4.19	3.93	3.97
6633	NYSE	NE	Fri, Nov 17, 2017	4.13	4.24	4.11	4.16
6632	NYSE	NE	Thu, Nov 16, 2017	4.14	4.19	4.02	4.10
6631	NYSE	NE	Wed, Nov 15, 2017	4.10	4.23	3.99	4.17
6630	NYSE	NE	Tue, Nov 14, 2017	4.32	4.38	4.17	4.25
6629	NYSE	NE	Mon, Nov 13, 2017	4.60	4.60	4.34	4.38
6628	NYSE	NE	Fri, Nov 10, 2017	4.63	4.78	4.52	4.63
6627	NYSE	NE	Thu, Nov 9, 2017	4.48	4.67	4.47	4.63
6626	NYSE	NE	Wed, Nov 8, 2017	4.28	4.53	4.26	4.46
6625	NYSE	NE	Tue, Nov 7, 2017	4.38	4.40	4.24	4.32
6624	NYSE	NE	Mon, Nov 6, 2017	4.11	4.42	4.11	4.35
6623	NYSE	NE	Fri, Nov 3, 2017	3.99	4.12	3.88	4.09
6622	NYSE	NE	Thu, Nov 2, 2017	4.20	4.29	4.07	4.11
6621	NYSE	NE	Wed, Nov 1, 2017	4.20	4.34	4.13	4.19
6620	NYSE	NE	Tue, Oct 31, 2017	4.10	4.18	4.07	4.16
6619	NYSE	NE	Mon, Oct 30, 2017	4.00	4.20	3.97	4.10
6618	NYSE	NE	Fri, Oct 27, 2017	3.96	4.01	3.80	3.99
6617	NYSE	NE	Thu, Oct 26, 2017	3.99	4.03	3.88	3.96
6616	NYSE	NE	Wed, Oct 25, 2017	3.87	4.02	3.77	3.99
6615	NYSE	NE	Tue, Oct 24, 2017	3.80	3.94	3.74	3.89
6614	NYSE	NE	Mon, Oct 23, 2017	3.78	3.85	3.72	3.74
6613	NYSE	NE	Fri, Oct 20, 2017	3.97	3.98	3.77	3.78
6612	NYSE	NE	Thu, Oct 19, 2017	3.92	4.08	3.87	3.94
6611	NYSE	NE	Wed, Oct 18, 2017	4.02	4.02	3.89	3.97
6610	NYSE	NE	Tue, Oct 17, 2017	4.05	4.17	4.03	4.05
6609	NYSE	NE	Mon, Oct 16, 2017	4.05	4.12	4.01	4.03
6608	NYSE	NE	Fri, Oct 13, 2017	3.86	4.07	3.85	3.96
6607	NYSE	NE	Thu, Oct 12, 2017	3.76	3.83	3.67	3.81
6606	NYSE	NE	Wed, Oct 11, 2017	3.89	3.95	3.78	3.83
6605	NYSE	NE	Tue, Oct 10, 2017	4.06	4.15	3.87	3.89
6604	NYSE	NE	Mon, Oct 9, 2017	4.16	4.24	4.00	4.03
6603	NYSE	NE	Fri, Oct 6, 2017	4.42	4.44	4.10	4.13
6602	NYSE	NE	Thu, Oct 5, 2017	4.41	4.51	4.37	4.50
6601	NYSE	NE	Wed, Oct 4, 2017	4.38	4.54	4.35	4.39
6600	NYSE	NE	Tue, Oct 3, 2017	4.48	4.48	4.32	4.44
6599	NYSE	NE	Mon, Oct 2, 2017	4.50	4.57	4.41	4.48
6598	NYSE	NE	Fri, Sep 29, 2017	4.53	4.61	4.46	4.60
6597	NYSE	NE	Thu, Sep 28, 2017	4.72	4.74	4.51	4.54
6596	NYSE	NE	Wed, Sep 27, 2017	4.57	4.65	4.37	4.62
6595	NYSE	NE	Tue, Sep 26, 2017	4.39	4.59	4.37	4.50
6594	NYSE	NE	Mon, Sep 25, 2017	4.27	4.65	4.27	4.45
6593	NYSE	NE	Fri, Sep 22, 2017	4.03	4.22	4.03	4.13
6592	NYSE	NE	Thu, Sep 21, 2017	4.23	4.25	4.00	4.08
6591	NYSE	NE	Wed, Sep 20, 2017	4.05	4.33	4.05	4.25
6590	NYSE	NE	Tue, Sep 19, 2017	4.07	4.08	3.96	4.01
6589	NYSE	NE	Mon, Sep 18, 2017	3.93	4.07	3.86	4.01
6588	NYSE	NE	Fri, Sep 15, 2017	3.89	3.97	3.73	3.96
6587	NYSE	NE	Thu, Sep 14, 2017	3.99	4.05	3.83	3.87
6586	NYSE	NE	Wed, Sep 13, 2017	3.70	4.01	3.70	3.88
6585	NYSE	NE	Tue, Sep 12, 2017	3.49	3.72	3.45	3.66
6584	NYSE	NE	Mon, Sep 11, 2017	3.42	3.49	3.34	3.47
6583	NYSE	NE	Fri, Sep 8, 2017	3.44	3.46	3.33	3.44
6582	NYSE	NE	Thu, Sep 7, 2017	3.54	3.61	3.41	3.46
6581	NYSE	NE	Wed, Sep 6, 2017	3.55	3.65	3.54	3.58
6580	NYSE	NE	Tue, Sep 5, 2017	3.49	3.54	3.44	3.51
6579	NYSE	NE	Fri, Sep 1, 2017	3.27	3.45	3.22	3.42
6578	NYSE	NE	Thu, Aug 31, 2017	3.39	3.42	3.25	3.26
6577	NYSE	NE	Wed, Aug 30, 2017	3.43	3.46	3.26	3.35
6576	NYSE	NE	Tue, Aug 29, 2017	3.27	3.49	3.25	3.44
6575	NYSE	NE	Mon, Aug 28, 2017	3.38	3.43	3.26	3.32
6574	NYSE	NE	Fri, Aug 25, 2017	3.32	3.37	3.27	3.37
6573	NYSE	NE	Thu, Aug 24, 2017	3.20	3.30	3.20	3.23
6572	NYSE	NE	Wed, Aug 23, 2017	3.17	3.29	3.14	3.24
6571	NYSE	NE	Tue, Aug 22, 2017	3.19	3.24	3.16	3.20
6570	NYSE	NE	Mon, Aug 21, 2017	3.24	3.24	3.15	3.16
6569	NYSE	NE	Fri, Aug 18, 2017	3.17	3.30	3.15	3.24
6568	NYSE	NE	Thu, Aug 17, 2017	3.22	3.31	3.16	3.17
6567	NYSE	NE	Wed, Aug 16, 2017	3.45	3.48	3.19	3.23
6566	NYSE	NE	Tue, Aug 15, 2017	3.42	3.50	3.22	3.43
6565	NYSE	NE	Mon, Aug 14, 2017	3.48	3.49	3.40	3.44
6564	NYSE	NE	Fri, Aug 11, 2017	3.28	3.50	3.27	3.46
6563	NYSE	NE	Thu, Aug 10, 2017	3.37	3.45	3.31	3.35
6562	NYSE	NE	Wed, Aug 9, 2017	3.39	3.45	3.27	3.36
6561	NYSE	NE	Tue, Aug 8, 2017	3.52	3.55	3.34	3.39
6560	NYSE	NE	Mon, Aug 7, 2017	3.86	3.86	3.57	3.58
6559	NYSE	NE	Fri, Aug 4, 2017	3.95	4.17	3.82	3.88
6558	NYSE	NE	Thu, Aug 3, 2017	4.00	4.23	3.98	4.17
6557	NYSE	NE	Wed, Aug 2, 2017	4.00	4.05	3.84	3.99
6556	NYSE	NE	Tue, Aug 1, 2017	3.98	4.07	3.94	3.99
6555	NYSE	NE	Mon, Jul 31, 2017	4.04	4.06	3.87	4.00
6554	NYSE	NE	Fri, Jul 28, 2017	4.03	4.25	4.00	4.04
6553	NYSE	NE	Thu, Jul 27, 2017	4.04	4.09	3.91	4.06
6552	NYSE	NE	Wed, Jul 26, 2017	4.15	4.15	3.98	4.05
6551	NYSE	NE	Tue, Jul 25, 2017	4.07	4.18	4.06	4.10
6550	NYSE	NE	Mon, Jul 24, 2017	4.04	4.05	3.91	3.97
6549	NYSE	NE	Fri, Jul 21, 2017	4.13	4.14	3.90	4.00
6548	NYSE	NE	Thu, Jul 20, 2017	4.30	4.37	4.05	4.12
6547	NYSE	NE	Wed, Jul 19, 2017	3.97	4.35	3.94	4.27
6546	NYSE	NE	Tue, Jul 18, 2017	4.02	4.02	3.87	3.97
6545	NYSE	NE	Mon, Jul 17, 2017	3.87	3.96	3.85	3.95
6544	NYSE	NE	Fri, Jul 14, 2017	3.89	3.99	3.84	3.91
6543	NYSE	NE	Thu, Jul 13, 2017	3.70	3.92	3.67	3.88
6542	NYSE	NE	Wed, Jul 12, 2017	3.78	3.87	3.63	3.70
6541	NYSE	NE	Tue, Jul 11, 2017	3.55	3.75	3.45	3.69
6540	NYSE	NE	Mon, Jul 10, 2017	3.34	3.59	3.32	3.57
6539	NYSE	NE	Fri, Jul 7, 2017	3.45	3.51	3.35	3.39
6538	NYSE	NE	Thu, Jul 6, 2017	3.74	3.77	3.49	3.52
6537	NYSE	NE	Wed, Jul 5, 2017	3.86	3.87	3.62	3.77
6536	NYSE	NE	Mon, Jul 3, 2017	3.66	4.05	3.65	3.91
6535	NYSE	NE	Fri, Jun 30, 2017	3.74	3.81	3.54	3.62
6534	NYSE	NE	Thu, Jun 29, 2017	3.76	3.90	3.69	3.78
6533	NYSE	NE	Wed, Jun 28, 2017	3.68	3.95	3.66	3.74
6532	NYSE	NE	Tue, Jun 27, 2017	3.79	3.91	3.71	3.72
6531	NYSE	NE	Mon, Jun 26, 2017	3.93	3.95	3.71	3.79
6530	NYSE	NE	Fri, Jun 23, 2017	3.64	3.90	3.58	3.89
6529	NYSE	NE	Thu, Jun 22, 2017	3.52	3.71	3.48	3.64
6528	NYSE	NE	Wed, Jun 21, 2017	3.59	3.60	3.35	3.51
6527	NYSE	NE	Tue, Jun 20, 2017	3.67	3.68	3.50	3.61
6526	NYSE	NE	Mon, Jun 19, 2017	3.77	3.85	3.70	3.78
6525	NYSE	NE	Fri, Jun 16, 2017	3.75	3.85	3.65	3.76
6524	NYSE	NE	Thu, Jun 15, 2017	3.88	4.05	3.78	3.82
6523	NYSE	NE	Wed, Jun 14, 2017	4.10	4.12	3.84	3.97
6522	NYSE	NE	Tue, Jun 13, 2017	3.96	4.15	3.94	4.10
6521	NYSE	NE	Mon, Jun 12, 2017	3.97	4.19	3.94	3.96
6520	NYSE	NE	Fri, Jun 9, 2017	3.84	4.08	3.68	3.89
6519	NYSE	NE	Thu, Jun 8, 2017	3.84	3.97	3.77	3.81
6518	NYSE	NE	Wed, Jun 7, 2017	4.12	4.18	3.79	3.87
6517	NYSE	NE	Tue, Jun 6, 2017	4.08	4.29	3.92	4.20
6516	NYSE	NE	Mon, Jun 5, 2017	3.95	4.18	3.93	4.10
6515	NYSE	NE	Fri, Jun 2, 2017	4.07	4.10	3.97	4.00
6514	NYSE	NE	Thu, Jun 1, 2017	4.04	4.33	4.01	4.12
6513	NYSE	NE	Wed, May 31, 2017	4.03	4.08	3.83	4.05
6512	NYSE	NE	Tue, May 30, 2017	4.30	4.39	4.09	4.10
6511	NYSE	NE	Fri, May 26, 2017	4.21	4.22	3.97	4.07
6510	NYSE	NE	Thu, May 25, 2017	4.51	4.66	4.16	4.21
6509	NYSE	NE	Wed, May 24, 2017	4.57	4.65	4.51	4.57
6508	NYSE	NE	Tue, May 23, 2017	4.60	4.66	4.57	4.58
6507	NYSE	NE	Mon, May 22, 2017	4.60	4.67	4.52	4.60
6506	NYSE	NE	Fri, May 19, 2017	4.55	4.63	4.49	4.55
6505	NYSE	NE	Thu, May 18, 2017	4.36	4.51	4.32	4.50
6504	NYSE	NE	Wed, May 17, 2017	4.56	4.63	4.25	4.35
6503	NYSE	NE	Tue, May 16, 2017	4.77	4.80	4.58	4.60
6502	NYSE	NE	Mon, May 15, 2017	4.76	4.86	4.53	4.71
6501	NYSE	NE	Fri, May 12, 2017	4.68	4.69	4.51	4.52
6500	NYSE	NE	Thu, May 11, 2017	4.99	5.00	4.65	4.66
6499	NYSE	NE	Wed, May 10, 2017	4.82	5.00	4.78	4.91
6498	NYSE	NE	Tue, May 9, 2017	4.64	4.78	4.59	4.73
6497	NYSE	NE	Mon, May 8, 2017	4.78	4.85	4.53	4.67
6496	NYSE	NE	Fri, May 5, 2017	4.43	4.89	4.31	4.82
6495	NYSE	NE	Thu, May 4, 2017	4.50	4.50	4.16	4.30
6494	NYSE	NE	Wed, May 3, 2017	4.61	4.66	4.52	4.53
6493	NYSE	NE	Tue, May 2, 2017	4.67	4.76	4.54	4.62
6492	NYSE	NE	Mon, May 1, 2017	4.81	4.83	4.56	4.62
6491	NYSE	NE	Fri, Apr 28, 2017	4.99	5.00	4.79	4.80
6490	NYSE	NE	Thu, Apr 27, 2017	4.95	4.95	4.75	4.83
6489	NYSE	NE	Wed, Apr 26, 2017	4.92	5.19	4.87	5.04
6488	NYSE	NE	Tue, Apr 25, 2017	4.93	5.07	4.91	4.95
6487	NYSE	NE	Mon, Apr 24, 2017	5.14	5.16	4.85	4.92
6486	NYSE	NE	Fri, Apr 21, 2017	5.27	5.36	5.22	5.29
6485	NYSE	NE	Thu, Apr 20, 2017	5.26	5.38	5.20	5.31
6484	NYSE	NE	Wed, Apr 19, 2017	5.43	5.52	5.21	5.23
6483	NYSE	NE	Tue, Apr 18, 2017	5.42	5.54	5.28	5.40
6482	NYSE	NE	Mon, Apr 17, 2017	5.55	5.61	5.35	5.49
6481	NYSE	NE	Thu, Apr 13, 2017	5.89	5.90	5.53	5.59
6480	NYSE	NE	Wed, Apr 12, 2017	6.13	6.21	5.86	5.89
6479	NYSE	NE	Tue, Apr 11, 2017	6.27	6.32	5.99	6.18
6478	NYSE	NE	Mon, Apr 10, 2017	6.10	6.36	6.09	6.31
6477	NYSE	NE	Fri, Apr 7, 2017	6.22	6.26	6.04	6.07
6476	NYSE	NE	Thu, Apr 6, 2017	6.10	6.33	6.02	6.22
6475	NYSE	NE	Wed, Apr 5, 2017	6.21	6.46	6.00	6.06
6474	NYSE	NE	Tue, Apr 4, 2017	6.11	6.16	5.96	6.13
6473	NYSE	NE	Mon, Apr 3, 2017	6.17	6.27	6.00	6.08
6472	NYSE	NE	Fri, Mar 31, 2017	6.13	6.24	6.09	6.19
6471	NYSE	NE	Thu, Mar 30, 2017	6.27	6.38	6.20	6.21
6470	NYSE	NE	Wed, Mar 29, 2017	6.12	6.36	6.11	6.22
6469	NYSE	NE	Tue, Mar 28, 2017	5.80	6.19	5.79	6.14
6468	NYSE	NE	Mon, Mar 27, 2017	5.69	5.83	5.62	5.76
6467	NYSE	NE	Fri, Mar 24, 2017	5.85	6.03	5.70	5.76
6466	NYSE	NE	Thu, Mar 23, 2017	5.76	5.90	5.70	5.83
6465	NYSE	NE	Wed, Mar 22, 2017	5.66	5.84	5.60	5.80
6464	NYSE	NE	Tue, Mar 21, 2017	5.87	5.89	5.61	5.72
6463	NYSE	NE	Mon, Mar 20, 2017	5.75	5.89	5.63	5.83
6462	NYSE	NE	Fri, Mar 17, 2017	6.06	6.13	5.85	5.87
6461	NYSE	NE	Thu, Mar 16, 2017	6.07	6.09	5.91	6.04
6460	NYSE	NE	Wed, Mar 15, 2017	5.85	6.09	5.72	6.03
6459	NYSE	NE	Tue, Mar 14, 2017	5.80	5.80	5.52	5.75
6458	NYSE	NE	Mon, Mar 13, 2017	6.00	6.13	5.89	5.90
6457	NYSE	NE	Fri, Mar 10, 2017	6.11	6.14	5.85	5.99
6456	NYSE	NE	Thu, Mar 9, 2017	6.03	6.19	5.86	6.06
6455	NYSE	NE	Wed, Mar 8, 2017	6.21	6.40	6.06	6.10
6454	NYSE	NE	Tue, Mar 7, 2017	6.55	6.57	6.24	6.28
6453	NYSE	NE	Mon, Mar 6, 2017	6.75	6.75	6.34	6.46
6452	NYSE	NE	Fri, Mar 3, 2017	6.70	6.95	6.67	6.76
6451	NYSE	NE	Thu, Mar 2, 2017	6.70	6.91	6.66	6.67
6450	NYSE	NE	Wed, Mar 1, 2017	6.86	6.95	6.76	6.84
6449	NYSE	NE	Tue, Feb 28, 2017	6.95	6.99	6.67	6.68
6448	NYSE	NE	Mon, Feb 27, 2017	6.95	7.14	6.87	7.02
6447	NYSE	NE	Fri, Feb 24, 2017	7.22	7.26	6.89	6.97
6446	NYSE	NE	Thu, Feb 23, 2017	7.05	7.39	7.05	7.36
6445	NYSE	NE	Wed, Feb 22, 2017	7.07	7.11	6.85	6.93
6444	NYSE	NE	Tue, Feb 21, 2017	7.10	7.30	7.08	7.14
6443	NYSE	NE	Fri, Feb 17, 2017	7.08	7.19	6.88	6.97
6442	NYSE	NE	Thu, Feb 16, 2017	7.33	7.40	7.09	7.17
6441	NYSE	NE	Wed, Feb 15, 2017	7.62	7.63	7.29	7.32
6440	NYSE	NE	Tue, Feb 14, 2017	7.68	7.76	7.52	7.69
6439	NYSE	NE	Mon, Feb 13, 2017	7.26	7.68	7.26	7.56
6438	NYSE	NE	Fri, Feb 10, 2017	7.09	7.60	6.85	7.31
6437	NYSE	NE	Thu, Feb 9, 2017	6.63	6.79	6.62	6.63
6436	NYSE	NE	Wed, Feb 8, 2017	6.65	6.66	6.41	6.58
6435	NYSE	NE	Tue, Feb 7, 2017	6.80	6.94	6.61	6.74
6434	NYSE	NE	Mon, Feb 6, 2017	7.30	7.36	6.85	6.90
6433	NYSE	NE	Fri, Feb 3, 2017	6.98	7.30	6.89	7.28
6432	NYSE	NE	Thu, Feb 2, 2017	6.94	7.06	6.71	6.95
6431	NYSE	NE	Wed, Feb 1, 2017	6.87	6.92	6.63	6.88
6430	NYSE	NE	Tue, Jan 31, 2017	6.72	6.78	6.49	6.75
6429	NYSE	NE	Mon, Jan 30, 2017	7.20	7.24	6.65	6.72
6428	NYSE	NE	Fri, Jan 27, 2017	7.30	7.34	7.01	7.20
6427	NYSE	NE	Thu, Jan 26, 2017	7.47	7.59	7.27	7.35
6426	NYSE	NE	Wed, Jan 25, 2017	7.47	7.66	7.36	7.51
6425	NYSE	NE	Tue, Jan 24, 2017	7.36	7.63	7.18	7.40
6424	NYSE	NE	Mon, Jan 23, 2017	7.28	7.39	7.11	7.25
6423	NYSE	NE	Fri, Jan 20, 2017	7.33	7.72	7.26	7.41
6422	NYSE	NE	Thu, Jan 19, 2017	7.17	7.23	7.02	7.03
6421	NYSE	NE	Wed, Jan 18, 2017	7.05	7.31	6.82	7.14
6420	NYSE	NE	Tue, Jan 17, 2017	7.44	7.46	7.20	7.21
6419	NYSE	NE	Fri, Jan 13, 2017	7.51	7.71	7.24	7.28
6418	NYSE	NE	Thu, Jan 12, 2017	7.74	7.80	7.44	7.58
6417	NYSE	NE	Wed, Jan 11, 2017	7.38	7.65	7.16	7.56
6416	NYSE	NE	Tue, Jan 10, 2017	7.33	7.35	6.89	7.20
6415	NYSE	NE	Mon, Jan 9, 2017	7.26	7.45	7.12	7.30
6414	NYSE	NE	Fri, Jan 6, 2017	7.00	7.43	6.90	7.33
6413	NYSE	NE	Thu, Jan 5, 2017	6.70	7.07	6.62	6.92
6412	NYSE	NE	Wed, Jan 4, 2017	6.34	6.75	6.34	6.62
6411	NYSE	NE	Tue, Jan 3, 2017	6.09	6.46	6.09	6.26
6410	NYSE	NE	Fri, Dec 30, 2016	6.09	6.19	5.91	5.92
6409	NYSE	NE	Thu, Dec 29, 2016	6.10	6.19	6.03	6.09
6408	NYSE	NE	Wed, Dec 28, 2016	6.25	6.33	6.07	6.11
6407	NYSE	NE	Tue, Dec 27, 2016	6.18	6.37	6.15	6.22
6406	NYSE	NE	Fri, Dec 23, 2016	6.17	6.33	6.05	6.16
6405	NYSE	NE	Thu, Dec 22, 2016	6.23	6.31	6.14	6.20
6404	NYSE	NE	Wed, Dec 21, 2016	6.46	6.51	6.14	6.23
6403	NYSE	NE	Tue, Dec 20, 2016	6.72	6.82	6.44	6.46
6402	NYSE	NE	Mon, Dec 19, 2016	6.55	6.79	6.42	6.63
6401	NYSE	NE	Fri, Dec 16, 2016	6.40	6.77	6.29	6.60
6400	NYSE	NE	Thu, Dec 15, 2016	6.34	6.55	6.26	6.50
6399	NYSE	NE	Wed, Dec 14, 2016	6.97	7.04	6.41	6.46
6398	NYSE	NE	Tue, Dec 13, 2016	7.34	7.41	6.89	7.13
6397	NYSE	NE	Mon, Dec 12, 2016	8.22	8.37	7.16	7.23
6396	NYSE	NE	Fri, Dec 9, 2016	6.82	7.78	6.79	7.64
6395	NYSE	NE	Thu, Dec 8, 2016	6.68	6.87	6.44	6.71
6394	NYSE	NE	Wed, Dec 7, 2016	6.77	6.77	6.49	6.54
6393	NYSE	NE	Tue, Dec 6, 2016	6.36	6.91	6.26	6.83
6392	NYSE	NE	Mon, Dec 5, 2016	6.45	6.54	6.29	6.50
6391	NYSE	NE	Fri, Dec 2, 2016	6.51	6.63	6.10	6.17
6390	NYSE	NE	Thu, Dec 1, 2016	6.61	7.03	6.38	6.49
6389	NYSE	NE	Wed, Nov 30, 2016	6.06	6.45	5.94	6.22
6388	NYSE	NE	Tue, Nov 29, 2016	5.47	5.47	5.20	5.34
6387	NYSE	NE	Mon, Nov 28, 2016	5.75	5.79	5.61	5.63
6386	NYSE	NE	Fri, Nov 25, 2016	5.85	5.89	5.65	5.72
6385	NYSE	NE	Wed, Nov 23, 2016	5.65	6.04	5.62	5.93
6384	NYSE	NE	Tue, Nov 22, 2016	5.72	5.85	5.52	5.71
6383	NYSE	NE	Mon, Nov 21, 2016	5.77	5.86	5.63	5.70
6382	NYSE	NE	Fri, Nov 18, 2016	5.42	5.69	5.42	5.55
6381	NYSE	NE	Thu, Nov 17, 2016	5.55	5.74	5.35	5.40
6380	NYSE	NE	Wed, Nov 16, 2016	5.28	5.61	5.25	5.48
6379	NYSE	NE	Tue, Nov 15, 2016	5.32	5.54	5.30	5.46
6378	NYSE	NE	Mon, Nov 14, 2016	4.89	5.27	4.88	5.24
6377	NYSE	NE	Fri, Nov 11, 2016	5.00	5.04	4.72	4.94
6376	NYSE	NE	Thu, Nov 10, 2016	4.87	5.20	4.83	5.08
6375	NYSE	NE	Wed, Nov 9, 2016	4.64	4.94	4.60	4.87
6374	NYSE	NE	Tue, Nov 8, 2016	4.70	4.77	4.50	4.64
6373	NYSE	NE	Mon, Nov 7, 2016	4.77	4.81	4.63	4.74
6372	NYSE	NE	Fri, Nov 4, 2016	4.84	4.88	4.45	4.67
6371	NYSE	NE	Thu, Nov 3, 2016	4.68	5.04	4.68	5.02
6370	NYSE	NE	Wed, Nov 2, 2016	4.82	4.86	4.61	4.65
6369	NYSE	NE	Tue, Nov 1, 2016	5.03	5.10	4.83	4.89
6368	NYSE	NE	Mon, Oct 31, 2016	5.27	5.30	4.82	4.94
6367	NYSE	NE	Fri, Oct 28, 2016	5.41	5.51	5.23	5.29
6366	NYSE	NE	Thu, Oct 27, 2016	5.76	5.87	5.49	5.53
6365	NYSE	NE	Wed, Oct 26, 2016	5.47	5.70	5.43	5.70
6364	NYSE	NE	Tue, Oct 25, 2016	5.75	5.84	5.54	5.56
6363	NYSE	NE	Mon, Oct 24, 2016	6.04	6.04	5.59	5.76
6362	NYSE	NE	Fri, Oct 21, 2016	5.97	6.07	5.90	5.97
6361	NYSE	NE	Thu, Oct 20, 2016	5.83	6.04	5.76	6.01
6360	NYSE	NE	Wed, Oct 19, 2016	5.88	6.00	5.73	5.87
6359	NYSE	NE	Tue, Oct 18, 2016	5.93	5.96	5.70	5.77
6358	NYSE	NE	Mon, Oct 17, 2016	5.88	5.98	5.73	5.78
6357	NYSE	NE	Fri, Oct 14, 2016	6.00	6.06	5.85	5.90
6356	NYSE	NE	Thu, Oct 13, 2016	5.95	6.07	5.75	5.95
6355	NYSE	NE	Wed, Oct 12, 2016	6.07	6.14	6.02	6.03
6354	NYSE	NE	Tue, Oct 11, 2016	6.30	6.38	6.06	6.13
6353	NYSE	NE	Mon, Oct 10, 2016	6.25	6.42	6.25	6.36
6352	NYSE	NE	Fri, Oct 7, 2016	6.28	6.39	6.09	6.14
6351	NYSE	NE	Thu, Oct 6, 2016	6.18	6.51	6.08	6.29
6350	NYSE	NE	Wed, Oct 5, 2016	6.15	6.28	6.01	6.13
6349	NYSE	NE	Tue, Oct 4, 2016	6.28	6.39	5.86	5.95
6348	NYSE	NE	Mon, Oct 3, 2016	6.33	6.36	6.02	6.17
6347	NYSE	NE	Fri, Sep 30, 2016	6.36	6.45	6.19	6.34
6346	NYSE	NE	Thu, Sep 29, 2016	6.25	6.70	6.16	6.30
6345	NYSE	NE	Wed, Sep 28, 2016	5.51	6.23	5.47	6.21
6344	NYSE	NE	Tue, Sep 27, 2016	5.47	5.56	5.35	5.49
6343	NYSE	NE	Mon, Sep 26, 2016	5.50	5.75	5.44	5.58
6342	NYSE	NE	Fri, Sep 23, 2016	5.64	5.82	5.39	5.42
6341	NYSE	NE	Thu, Sep 22, 2016	5.56	5.78	5.56	5.67
6340	NYSE	NE	Wed, Sep 21, 2016	5.26	5.47	5.17	5.40
6339	NYSE	NE	Tue, Sep 20, 2016	5.22	5.37	5.09	5.12
6338	NYSE	NE	Mon, Sep 19, 2016	5.52	5.60	5.23	5.24
6337	NYSE	NE	Fri, Sep 16, 2016	5.31	5.51	5.27	5.46
6336	NYSE	NE	Thu, Sep 15, 2016	5.38	5.49	5.17	5.46
6335	NYSE	NE	Wed, Sep 14, 2016	5.50	5.65	5.30	5.36
6334	NYSE	NE	Tue, Sep 13, 2016	5.69	5.75	5.42	5.54
6333	NYSE	NE	Mon, Sep 12, 2016	5.69	5.98	5.63	5.87
6332	NYSE	NE	Fri, Sep 9, 2016	6.30	6.32	5.80	5.80
6331	NYSE	NE	Thu, Sep 8, 2016	5.86	6.56	5.83	6.45
6330	NYSE	NE	Wed, Sep 7, 2016	5.99	6.03	5.75	5.77
6329	NYSE	NE	Tue, Sep 6, 2016	5.85	6.11	5.79	5.95
6328	NYSE	NE	Fri, Sep 2, 2016	5.75	5.94	5.75	5.82
6327	NYSE	NE	Thu, Sep 1, 2016	5.78	5.78	5.45	5.67
6326	NYSE	NE	Wed, Aug 31, 2016	5.69	5.79	5.59	5.76
6325	NYSE	NE	Tue, Aug 30, 2016	6.17	6.17	5.70	5.74
6324	NYSE	NE	Mon, Aug 29, 2016	5.76	5.95	5.75	5.88
6323	NYSE	NE	Fri, Aug 26, 2016	5.93	6.05	5.76	5.79
6322	NYSE	NE	Thu, Aug 25, 2016	5.88	6.09	5.83	5.94
6321	NYSE	NE	Wed, Aug 24, 2016	6.02	6.10	5.89	5.93
6320	NYSE	NE	Tue, Aug 23, 2016	6.08	6.18	6.01	6.14
6319	NYSE	NE	Mon, Aug 22, 2016	6.13	6.13	5.97	6.08
6318	NYSE	NE	Fri, Aug 19, 2016	6.45	6.45	6.18	6.21
6317	NYSE	NE	Thu, Aug 18, 2016	6.45	6.67	6.43	6.50
6316	NYSE	NE	Wed, Aug 17, 2016	6.55	6.57	6.21	6.39
6315	NYSE	NE	Tue, Aug 16, 2016	6.90	6.94	6.51	6.60
6314	NYSE	NE	Mon, Aug 15, 2016	6.51	6.92	6.50	6.75
6313	NYSE	NE	Fri, Aug 12, 2016	6.85	6.98	6.33	6.41
6312	NYSE	NE	Thu, Aug 11, 2016	6.80	6.97	6.66	6.87
6311	NYSE	NE	Wed, Aug 10, 2016	7.16	7.20	6.73	6.76
6310	NYSE	NE	Tue, Aug 9, 2016	7.50	7.51	7.13	7.19
6309	NYSE	NE	Mon, Aug 8, 2016	7.18	7.50	7.12	7.45
6308	NYSE	NE	Fri, Aug 5, 2016	7.15	7.24	6.87	7.08
6307	NYSE	NE	Thu, Aug 4, 2016	7.13	7.33	7.07	7.15
6306	NYSE	NE	Wed, Aug 3, 2016	6.83	7.23	6.76	7.18
6305	NYSE	NE	Tue, Aug 2, 2016	7.12	7.22	6.71	6.86
6304	NYSE	NE	Mon, Aug 1, 2016	7.27	7.28	6.84	6.99
6303	NYSE	NE	Fri, Jul 29, 2016	7.22	7.46	6.99	7.38
6302	NYSE	NE	Thu, Jul 28, 2016	7.30	7.68	7.21	7.24
6301	NYSE	NE	Wed, Jul 27, 2016	7.54	7.80	7.21	7.32
6300	NYSE	NE	Tue, Jul 26, 2016	7.55	7.61	7.34	7.57
6299	NYSE	NE	Mon, Jul 25, 2016	7.49	7.61	7.40	7.57
6298	NYSE	NE	Fri, Jul 22, 2016	7.97	7.99	7.52	7.55
6297	NYSE	NE	Thu, Jul 21, 2016	8.07	8.26	7.87	7.92
6296	NYSE	NE	Wed, Jul 20, 2016	8.10	8.21	7.91	8.07
6295	NYSE	NE	Tue, Jul 19, 2016	8.40	8.43	8.07	8.19
6294	NYSE	NE	Mon, Jul 18, 2016	8.18	8.62	8.02	8.43
6293	NYSE	NE	Fri, Jul 15, 2016	8.48	8.60	8.23	8.24
6292	NYSE	NE	Thu, Jul 14, 2016	8.37	8.56	8.28	8.40
6291	NYSE	NE	Wed, Jul 13, 2016	8.55	8.71	8.13	8.25
6290	NYSE	NE	Tue, Jul 12, 2016	8.37	8.80	8.35	8.65
6289	NYSE	NE	Mon, Jul 11, 2016	8.29	8.48	8.08	8.12
6288	NYSE	NE	Fri, Jul 8, 2016	8.18	8.43	8.12	8.23
6287	NYSE	NE	Thu, Jul 7, 2016	8.35	8.69	7.96	8.02
6286	NYSE	NE	Wed, Jul 6, 2016	8.24	8.26	7.95	8.22
6285	NYSE	NE	Tue, Jul 5, 2016	8.70	8.80	8.15	8.35
6284	NYSE	NE	Fri, Jul 1, 2016	8.24	8.98	8.17	8.94
6283	NYSE	NE	Thu, Jun 30, 2016	8.31	8.37	8.08	8.24
6282	NYSE	NE	Wed, Jun 29, 2016	8.30	8.53	8.19	8.33
6281	NYSE	NE	Tue, Jun 28, 2016	8.29	8.40	8.07	8.15
6280	NYSE	NE	Mon, Jun 27, 2016	8.50	8.54	7.99	8.03
6279	NYSE	NE	Fri, Jun 24, 2016	8.95	9.35	8.68	8.68
6278	NYSE	NE	Thu, Jun 23, 2016	9.37	9.58	9.26	9.53
6277	NYSE	NE	Wed, Jun 22, 2016	9.40	9.61	9.15	9.18
6276	NYSE	NE	Tue, Jun 21, 2016	9.22	9.37	8.94	9.28
6275	NYSE	NE	Mon, Jun 20, 2016	9.56	9.68	9.20	9.29
6274	NYSE	NE	Fri, Jun 17, 2016	9.02	9.50	8.99	9.37
6273	NYSE	NE	Thu, Jun 16, 2016	8.88	8.94	8.61	8.88
6272	NYSE	NE	Wed, Jun 15, 2016	8.94	9.54	8.84	9.03
6271	NYSE	NE	Tue, Jun 14, 2016	8.91	9.22	8.75	9.00
6270	NYSE	NE	Mon, Jun 13, 2016	9.01	9.27	8.79	8.98
6269	NYSE	NE	Fri, Jun 10, 2016	9.38	9.62	9.12	9.14
6268	NYSE	NE	Thu, Jun 9, 2016	9.19	9.73	9.08	9.62
6267	NYSE	NE	Wed, Jun 8, 2016	9.34	9.56	9.22	9.41
6266	NYSE	NE	Tue, Jun 7, 2016	8.85	9.24	8.64	9.18
6265	NYSE	NE	Mon, Jun 6, 2016	8.25	8.99	8.21	8.79
6264	NYSE	NE	Fri, Jun 3, 2016	8.26	8.34	7.93	8.07
6263	NYSE	NE	Thu, Jun 2, 2016	8.24	8.31	7.95	8.25
6262	NYSE	NE	Wed, Jun 1, 2016	8.23	8.42	7.82	8.35
6261	NYSE	NE	Tue, May 31, 2016	8.49	8.81	8.27	8.34
6260	NYSE	NE	Fri, May 27, 2016	8.38	8.57	8.25	8.46
6259	NYSE	NE	Thu, May 26, 2016	9.01	9.06	8.36	8.40
6258	NYSE	NE	Wed, May 25, 2016	8.37	8.89	8.36	8.81
6257	NYSE	NE	Tue, May 24, 2016	8.40	8.46	8.01	8.26
6256	NYSE	NE	Mon, May 23, 2016	8.58	8.61	8.18	8.29
6255	NYSE	NE	Fri, May 20, 2016	8.46	8.83	8.45	8.67
6254	NYSE	NE	Thu, May 19, 2016	8.73	8.75	8.32	8.53
6253	NYSE	NE	Wed, May 18, 2016	9.16	9.44	8.80	8.86
6252	NYSE	NE	Tue, May 17, 2016	9.11	9.48	9.06	9.21
6251	NYSE	NE	Mon, May 16, 2016	8.99	9.41	8.98	9.14
6250	NYSE	NE	Fri, May 13, 2016	9.00	9.29	8.67	8.80
6249	NYSE	NE	Thu, May 12, 2016	9.51	9.60	8.92	9.06
6248	NYSE	NE	Wed, May 11, 2016	9.29	9.68	8.92	9.32
6247	NYSE	NE	Tue, May 10, 2016	9.53	9.64	9.39	9.41
6246	NYSE	NE	Mon, May 9, 2016	9.95	9.96	9.11	9.26
6245	NYSE	NE	Fri, May 6, 2016	9.70	10.22	9.62	10.13
6244	NYSE	NE	Thu, May 5, 2016	10.43	10.46	9.69	9.75
6243	NYSE	NE	Wed, May 4, 2016	10.49	10.72	9.84	10.06
6242	NYSE	NE	Tue, May 3, 2016	10.85	10.85	10.23	10.44
6241	NYSE	NE	Mon, May 2, 2016	11.25	11.35	10.73	11.03
6240	NYSE	NE	Fri, Apr 29, 2016	11.43	11.72	10.85	11.23
6239	NYSE	NE	Thu, Apr 28, 2016	11.90	11.94	11.13	11.27
6238	NYSE	NE	Wed, Apr 27, 2016	11.48	12.19	11.36	11.98
6237	NYSE	NE	Tue, Apr 26, 2016	11.10	11.48	10.73	11.43
6236	NYSE	NE	Mon, Apr 25, 2016	11.43	11.51	10.80	10.95
6235	NYSE	NE	Fri, Apr 22, 2016	11.23	12.16	11.22	11.60
6234	NYSE	NE	Thu, Apr 21, 2016	11.66	11.79	11.12	11.20
6233	NYSE	NE	Wed, Apr 20, 2016	11.50	12.05	11.28	11.55
6232	NYSE	NE	Tue, Apr 19, 2016	10.52	11.92	10.47	11.55
6231	NYSE	NE	Mon, Apr 18, 2016	9.91	10.53	9.66	10.38
6230	NYSE	NE	Fri, Apr 15, 2016	10.02	10.54	9.74	10.32
6229	NYSE	NE	Thu, Apr 14, 2016	10.96	11.05	10.02	10.19
6228	NYSE	NE	Wed, Apr 13, 2016	10.86	11.17	10.58	10.85
6227	NYSE	NE	Tue, Apr 12, 2016	10.05	10.86	9.73	10.83
6226	NYSE	NE	Mon, Apr 11, 2016	9.65	9.97	9.63	9.77
6225	NYSE	NE	Fri, Apr 8, 2016	9.53	9.75	9.51	9.56
6224	NYSE	NE	Thu, Apr 7, 2016	9.74	9.92	9.18	9.38
6223	NYSE	NE	Wed, Apr 6, 2016	9.96	10.06	9.50	9.78
6222	NYSE	NE	Tue, Apr 5, 2016	9.62	9.62	9.62	9.80
6221	NYSE	NE	Mon, Apr 4, 2016	9.92	10.22	9.54	9.62
6220	NYSE	NE	Fri, Apr 1, 2016	10.04	10.17	9.45	9.93
6219	NYSE	NE	Thu, Mar 31, 2016	10.02	10.47	9.97	10.35
6218	NYSE	NE	Wed, Mar 30, 2016	10.84	10.84	9.87	10.03
6217	NYSE	NE	Tue, Mar 29, 2016	10.45	10.66	9.85	10.54
6216	NYSE	NE	Mon, Mar 28, 2016	10.28	10.98	10.24	10.72
6215	NYSE	NE	Thu, Mar 24, 2016	10.16	10.70	10.10	10.43
6214	NYSE	NE	Wed, Mar 23, 2016	11.38	11.65	10.45	10.56
6213	NYSE	NE	Tue, Mar 22, 2016	11.12	11.81	11.00	11.55
6212	NYSE	NE	Mon, Mar 21, 2016	11.17	11.82	10.96	11.75
6211	NYSE	NE	Fri, Mar 18, 2016	12.23	12.25	11.12	11.24
6210	NYSE	NE	Thu, Mar 17, 2016	11.39	12.32	11.20	11.88
6209	NYSE	NE	Wed, Mar 16, 2016	11.14	11.71	10.59	11.27
6208	NYSE	NE	Tue, Mar 15, 2016	10.94	10.94	10.94	10.93
6207	NYSE	NE	Mon, Mar 14, 2016	10.60	11.34	10.48	10.94
6206	NYSE	NE	Fri, Mar 11, 2016	10.84	11.58	10.84	11.15
6205	NYSE	NE	Thu, Mar 10, 2016	11.05	11.34	10.60	11.02
6204	NYSE	NE	Wed, Mar 9, 2016	12.21	12.29	11.20	11.34
6203	NYSE	NE	Tue, Mar 8, 2016	13.02	13.24	11.73	11.94
6202	NYSE	NE	Mon, Mar 7, 2016	12.66	13.90	12.56	13.56
6201	NYSE	NE	Fri, Mar 4, 2016	10.74	10.74	10.74	13.17
6200	NYSE	NE	Thu, Mar 3, 2016	9.32	10.90	9.21	10.74
6199	NYSE	NE	Wed, Mar 2, 2016	8.27	9.32	8.12	9.29
6198	NYSE	NE	Tue, Mar 1, 2016	8.23	8.48	8.00	8.25
6197	NYSE	NE	Mon, Feb 29, 2016	8.25	8.74	8.05	8.33
6196	NYSE	NE	Fri, Feb 26, 2016	7.69	8.60	7.66	8.20
6195	NYSE	NE	Thu, Feb 25, 2016	7.56	7.69	7.27	7.52
6194	NYSE	NE	Wed, Feb 24, 2016	7.37	7.66	7.30	7.62
6193	NYSE	NE	Tue, Feb 23, 2016	7.87	8.20	7.61	7.66
6192	NYSE	NE	Mon, Feb 22, 2016	7.78	8.16	7.68	7.96
6191	NYSE	NE	Fri, Feb 19, 2016	7.90	7.90	7.35	7.58
6190	NYSE	NE	Thu, Feb 18, 2016	8.03	8.14	7.70	7.98
6189	NYSE	NE	Wed, Feb 17, 2016	7.73	8.13	7.72	7.78
6188	NYSE	NE	Tue, Feb 16, 2016	7.49	7.64	7.10	7.61
6187	NYSE	NE	Fri, Feb 12, 2016	7.30	7.94	7.22	7.36
6186	NYSE	NE	Thu, Feb 11, 2016	6.94	7.18	6.66	6.97
6185	NYSE	NE	Wed, Feb 10, 2016	7.27	7.66	7.03	7.06
6184	NYSE	NE	Tue, Feb 9, 2016	7.51	7.90	7.05	7.25
6183	NYSE	NE	Mon, Feb 8, 2016	8.40	8.40	7.75	7.85
6182	NYSE	NE	Fri, Feb 5, 2016	7.98	9.17	7.95	8.51
6181	NYSE	NE	Thu, Feb 4, 2016	7.65	8.24	7.11	8.15
6180	NYSE	NE	Wed, Feb 3, 2016	7.38	7.62	6.70	7.56
6179	NYSE	NE	Tue, Feb 2, 2016	7.32	7.34	7.07	7.26
6178	NYSE	NE	Mon, Feb 1, 2016	7.42	7.55	7.24	7.51
6177	NYSE	NE	Fri, Jan 29, 2016	7.60	7.80	7.45	7.79
6176	NYSE	NE	Thu, Jan 28, 2016	7.82	7.98	7.52	7.63
6175	NYSE	NE	Wed, Jan 27, 2016	7.34	7.69	7.16	7.43
6174	NYSE	NE	Tue, Jan 26, 2016	7.18	7.67	6.94	7.47
6173	NYSE	NE	Mon, Jan 25, 2016	7.12	7.24	6.81	6.91
6172	NYSE	NE	Fri, Jan 22, 2016	8.10	8.25	7.27	7.30
6171	NYSE	NE	Thu, Jan 21, 2016	7.13	8.20	7.06	7.72
6170	NYSE	NE	Wed, Jan 20, 2016	7.08	7.37	6.73	7.26
6169	NYSE	NE	Tue, Jan 19, 2016	7.90	8.00	7.12	7.36
6168	NYSE	NE	Fri, Jan 15, 2016	7.98	8.04	7.71	7.79
6167	NYSE	NE	Thu, Jan 14, 2016	8.12	8.64	7.91	8.38
6166	NYSE	NE	Wed, Jan 13, 2016	8.68	8.76	7.83	8.03
6165	NYSE	NE	Tue, Jan 12, 2016	8.90	8.94	8.06	8.48
6164	NYSE	NE	Mon, Jan 11, 2016	8.93	9.03	8.35	8.70
6163	NYSE	NE	Fri, Jan 8, 2016	9.60	9.65	8.99	9.10
6162	NYSE	NE	Thu, Jan 7, 2016	9.25	9.62	9.03	9.34
6161	NYSE	NE	Wed, Jan 6, 2016	9.90	9.92	9.41	9.52
6160	NYSE	NE	Tue, Jan 5, 2016	10.65	10.65	10.17	10.20
6159	NYSE	NE	Mon, Jan 4, 2016	10.61	10.88	10.43	10.82
6158	NYSE	NE	Thu, Dec 31, 2015	10.58	10.79	10.53	10.55
6157	NYSE	NE	Wed, Dec 30, 2015	10.71	10.99	10.56	10.63
6156	NYSE	NE	Tue, Dec 29, 2015	11.16	11.25	10.85	10.94
6155	NYSE	NE	Mon, Dec 28, 2015	11.00	11.14	10.75	10.90
6154	NYSE	NE	Thu, Dec 24, 2015	11.44	11.45	11.20	11.20
6153	NYSE	NE	Wed, Dec 23, 2015	11.16	11.47	10.90	11.38
6152	NYSE	NE	Tue, Dec 22, 2015	10.90	11.08	10.72	10.78
6151	NYSE	NE	Mon, Dec 21, 2015	11.11	11.24	10.75	10.81
6150	NYSE	NE	Fri, Dec 18, 2015	11.94	11.94	11.07	11.08
6149	NYSE	NE	Thu, Dec 17, 2015	12.45	12.54	11.91	11.96
6148	NYSE	NE	Wed, Dec 16, 2015	12.59	12.91	12.39	12.50
6147	NYSE	NE	Tue, Dec 15, 2015	12.23	12.85	12.15	12.83
6146	NYSE	NE	Mon, Dec 14, 2015	11.86	12.07	11.72	11.99
6145	NYSE	NE	Fri, Dec 11, 2015	11.90	12.02	11.82	11.90
6144	NYSE	NE	Thu, Dec 10, 2015	11.73	12.24	11.67	12.23
6143	NYSE	NE	Wed, Dec 9, 2015	12.00	12.16	11.55	11.80
6142	NYSE	NE	Tue, Dec 8, 2015	11.52	12.10	11.42	11.96
6141	NYSE	NE	Mon, Dec 7, 2015	11.88	11.88	11.34	11.80
6140	NYSE	NE	Fri, Dec 4, 2015	12.60	12.81	12.18	12.31
6139	NYSE	NE	Thu, Dec 3, 2015	12.99	13.02	12.66	12.90
6138	NYSE	NE	Wed, Dec 2, 2015	13.20	13.50	12.80	12.89
6137	NYSE	NE	Tue, Dec 1, 2015	13.22	13.55	12.90	13.49
6136	NYSE	NE	Mon, Nov 30, 2015	13.72	13.79	13.04	13.27
6135	NYSE	NE	Fri, Nov 27, 2015	13.83	13.96	13.38	13.49
6134	NYSE	NE	Wed, Nov 25, 2015	13.95	14.31	13.65	14.02
6133	NYSE	NE	Tue, Nov 24, 2015	13.65	14.22	13.49	14.01
6132	NYSE	NE	Mon, Nov 23, 2015	13.10	13.55	12.99	13.46
6131	NYSE	NE	Fri, Nov 20, 2015	13.41	13.63	13.08	13.16
6130	NYSE	NE	Thu, Nov 19, 2015	13.73	13.78	13.09	13.36
6129	NYSE	NE	Wed, Nov 18, 2015	13.28	13.90	13.28	13.89
6128	NYSE	NE	Tue, Nov 17, 2015	13.02	13.38	12.86	13.12
6127	NYSE	NE	Mon, Nov 16, 2015	12.79	13.19	12.57	13.13
6126	NYSE	NE	Fri, Nov 13, 2015	12.81	13.05	12.51	12.82
6125	NYSE	NE	Thu, Nov 12, 2015	13.02	13.42	12.74	13.03
6124	NYSE	NE	Wed, Nov 11, 2015	13.80	13.92	13.11	13.33
6123	NYSE	NE	Tue, Nov 10, 2015	13.53	13.94	13.53	13.77
6122	NYSE	NE	Mon, Nov 9, 2015	13.51	13.99	13.43	13.63
6121	NYSE	NE	Fri, Nov 6, 2015	13.55	13.98	13.26	13.54
6120	NYSE	NE	Thu, Nov 5, 2015	13.93	14.06	13.55	13.72
6119	NYSE	NE	Wed, Nov 4, 2015	14.25	14.41	13.91	14.00
6118	NYSE	NE	Tue, Nov 3, 2015	14.28	14.58	13.94	14.22
6117	NYSE	NE	Mon, Nov 2, 2015	13.40	14.64	13.32	14.18
6116	NYSE	NE	Fri, Oct 30, 2015	13.10	13.54	12.86	13.47
6115	NYSE	NE	Thu, Oct 29, 2015	12.97	13.66	12.51	12.99
6114	NYSE	NE	Wed, Oct 28, 2015	12.50	13.00	12.21	12.65
6113	NYSE	NE	Tue, Oct 27, 2015	12.50	12.72	12.19	12.38
6112	NYSE	NE	Mon, Oct 26, 2015	12.96	13.15	12.57	12.70
6111	NYSE	NE	Fri, Oct 23, 2015	12.88	13.23	12.56	12.96
6110	NYSE	NE	Thu, Oct 22, 2015	13.05	13.20	12.63	13.02
6109	NYSE	NE	Wed, Oct 21, 2015	12.90	13.14	12.75	12.79
6108	NYSE	NE	Tue, Oct 20, 2015	12.41	13.18	12.36	13.02
6107	NYSE	NE	Mon, Oct 19, 2015	12.29	12.66	12.20	12.40
6106	NYSE	NE	Fri, Oct 16, 2015	12.36	12.54	11.93	12.53
6105	NYSE	NE	Thu, Oct 15, 2015	12.11	12.32	11.66	12.32
6104	NYSE	NE	Wed, Oct 14, 2015	12.11	12.41	11.89	12.27
6103	NYSE	NE	Tue, Oct 13, 2015	11.91	12.32	11.77	12.07
6102	NYSE	NE	Mon, Oct 12, 2015	13.02	13.02	11.89	12.03
6101	NYSE	NE	Fri, Oct 9, 2015	13.11	13.17	12.66	13.03
6100	NYSE	NE	Thu, Oct 8, 2015	12.87	13.20	12.38	12.97
6099	NYSE	NE	Wed, Oct 7, 2015	13.38	13.49	12.17	12.90
6098	NYSE	NE	Tue, Oct 6, 2015	12.19	13.37	12.07	12.97
6097	NYSE	NE	Mon, Oct 5, 2015	11.85	12.49	11.55	12.08
6096	NYSE	NE	Fri, Oct 2, 2015	10.47	11.50	10.34	11.47
6095	NYSE	NE	Thu, Oct 1, 2015	11.16	11.43	10.45	10.61
6094	NYSE	NE	Wed, Sep 30, 2015	11.01	11.25	10.71	10.91
6093	NYSE	NE	Tue, Sep 29, 2015	10.63	11.10	10.50	10.95
6092	NYSE	NE	Mon, Sep 28, 2015	10.75	10.80	10.37	10.46
6091	NYSE	NE	Fri, Sep 25, 2015	11.21	11.30	10.79	10.93
6090	NYSE	NE	Thu, Sep 24, 2015	10.87	11.30	10.79	11.12
6089	NYSE	NE	Wed, Sep 23, 2015	11.31	11.37	10.88	10.96
6088	NYSE	NE	Tue, Sep 22, 2015	11.18	11.56	11.04	11.25
6087	NYSE	NE	Mon, Sep 21, 2015	11.58	11.64	11.16	11.39
6086	NYSE	NE	Fri, Sep 18, 2015	12.57	12.57	11.47	11.47
6085	NYSE	NE	Thu, Sep 17, 2015	12.78	13.28	12.51	12.84
6084	NYSE	NE	Wed, Sep 16, 2015	12.23	12.89	12.23	12.84
6083	NYSE	NE	Tue, Sep 15, 2015	11.76	12.11	11.68	12.09
6082	NYSE	NE	Mon, Sep 14, 2015	11.56	11.80	11.45	11.66
6081	NYSE	NE	Fri, Sep 11, 2015	11.73	11.83	11.38	11.76
6080	NYSE	NE	Thu, Sep 10, 2015	11.81	12.37	11.51	12.02
6079	NYSE	NE	Wed, Sep 9, 2015	12.56	12.90	11.65	11.77
6078	NYSE	NE	Tue, Sep 8, 2015	12.44	12.54	12.13	12.45
6077	NYSE	NE	Fri, Sep 4, 2015	12.57	12.78	12.14	12.30
6076	NYSE	NE	Thu, Sep 3, 2015	12.60	13.07	12.43	12.70
6075	NYSE	NE	Wed, Sep 2, 2015	12.84	12.87	11.87	12.57
6074	NYSE	NE	Tue, Sep 1, 2015	12.54	13.02	12.41	12.70
6073	NYSE	NE	Mon, Aug 31, 2015	12.57	13.10	12.24	13.02
6072	NYSE	NE	Fri, Aug 28, 2015	11.97	13.29	11.92	12.82
6071	NYSE	NE	Thu, Aug 27, 2015	11.36	12.44	11.31	12.39
6070	NYSE	NE	Wed, Aug 26, 2015	11.23	11.47	10.71	11.05
6069	NYSE	NE	Tue, Aug 25, 2015	11.70	11.70	11.08	11.10
6068	NYSE	NE	Mon, Aug 24, 2015	10.81	11.72	10.52	11.06
6067	NYSE	NE	Fri, Aug 21, 2015	12.11	12.51	11.61	11.65
6066	NYSE	NE	Thu, Aug 20, 2015	12.41	12.70	12.06	12.12
6065	NYSE	NE	Wed, Aug 19, 2015	12.55	12.78	12.22	12.40
6064	NYSE	NE	Tue, Aug 18, 2015	12.52	12.89	12.38	12.77
6063	NYSE	NE	Mon, Aug 17, 2015	12.23	12.61	12.01	12.58
6062	NYSE	NE	Fri, Aug 14, 2015	12.78	12.95	12.02	12.20
6061	NYSE	NE	Thu, Aug 13, 2015	13.37	13.38	12.56	12.78
6060	NYSE	NE	Wed, Aug 12, 2015	13.09	13.65	13.02	13.61
6059	NYSE	NE	Tue, Aug 11, 2015	12.67	13.22	12.56	13.10
6058	NYSE	NE	Mon, Aug 10, 2015	12.22	13.44	11.99	13.35
6057	NYSE	NE	Fri, Aug 7, 2015	12.14	12.63	12.06	12.13
6056	NYSE	NE	Thu, Aug 6, 2015	11.70	12.53	11.36	12.38
6055	NYSE	NE	Wed, Aug 5, 2015	11.77	12.00	11.43	11.71
6054	NYSE	NE	Tue, Aug 4, 2015	11.84	12.02	11.40	11.47
6053	NYSE	NE	Mon, Aug 3, 2015	11.76	12.22	11.53	11.67
6052	NYSE	NE	Fri, Jul 31, 2015	12.43	12.51	11.92	11.95
6051	NYSE	NE	Thu, Jul 30, 2015	13.33	13.59	12.11	12.39
6050	NYSE	NE	Wed, Jul 29, 2015	12.53	13.41	12.40	13.24
6049	NYSE	NE	Tue, Jul 28, 2015	12.31	12.74	12.04	12.57
6048	NYSE	NE	Mon, Jul 27, 2015	12.08	12.52	11.90	12.20
6047	NYSE	NE	Fri, Jul 24, 2015	12.95	12.95	12.01	12.26
6046	NYSE	NE	Thu, Jul 23, 2015	12.90	13.28	12.71	12.97
6045	NYSE	NE	Wed, Jul 22, 2015	12.62	12.99	12.53	12.83
6044	NYSE	NE	Tue, Jul 21, 2015	13.11	13.50	12.75	12.80
6043	NYSE	NE	Mon, Jul 20, 2015	13.69	13.69	12.82	12.98
6042	NYSE	NE	Fri, Jul 17, 2015	14.01	14.04	13.35	13.36
6041	NYSE	NE	Thu, Jul 16, 2015	14.14	14.36	13.90	14.04
6040	NYSE	NE	Wed, Jul 15, 2015	14.37	14.71	13.97	13.99
6039	NYSE	NE	Tue, Jul 14, 2015	14.27	15.04	14.27	14.58
6038	NYSE	NE	Mon, Jul 13, 2015	14.26	14.69	14.23	14.53
6037	NYSE	NE	Fri, Jul 10, 2015	15.05	15.24	14.27	14.29
6036	NYSE	NE	Thu, Jul 9, 2015	15.18	15.31	14.89	14.91
6035	NYSE	NE	Wed, Jul 8, 2015	15.20	15.27	14.70	14.81
6034	NYSE	NE	Tue, Jul 7, 2015	14.66	15.39	14.17	15.27
6033	NYSE	NE	Mon, Jul 6, 2015	14.55	15.04	14.52	14.79
6032	NYSE	NE	Thu, Jul 2, 2015	15.04	15.32	14.91	15.07
6031	NYSE	NE	Wed, Jul 1, 2015	15.31	15.36	14.75	14.95
6030	NYSE	NE	Tue, Jun 30, 2015	15.25	15.47	15.09	15.39
6029	NYSE	NE	Mon, Jun 29, 2015	15.06	15.52	14.99	15.14
6028	NYSE	NE	Fri, Jun 26, 2015	14.77	15.39	14.58	15.39
6027	NYSE	NE	Thu, Jun 25, 2015	15.20	15.29	14.74	14.88
6026	NYSE	NE	Wed, Jun 24, 2015	15.35	15.58	15.08	15.26
6025	NYSE	NE	Tue, Jun 23, 2015	15.42	15.80	15.33	15.44
6024	NYSE	NE	Mon, Jun 22, 2015	15.34	15.68	15.21	15.46
6023	NYSE	NE	Fri, Jun 19, 2015	15.60	15.62	15.07	15.30
6022	NYSE	NE	Thu, Jun 18, 2015	16.36	16.40	15.51	15.69
6021	NYSE	NE	Wed, Jun 17, 2015	16.41	16.55	16.07	16.24
6020	NYSE	NE	Tue, Jun 16, 2015	16.11	16.40	16.00	16.18
6019	NYSE	NE	Mon, Jun 15, 2015	16.17	16.43	15.78	16.11
6018	NYSE	NE	Fri, Jun 12, 2015	16.45	16.57	16.16	16.40
6017	NYSE	NE	Thu, Jun 11, 2015	17.20	17.24	16.52	16.62
6016	NYSE	NE	Wed, Jun 10, 2015	17.25	17.40	16.94	17.30
6015	NYSE	NE	Tue, Jun 9, 2015	17.27	17.41	16.83	16.85
6014	NYSE	NE	Mon, Jun 8, 2015	16.98	17.35	16.86	16.93
6013	NYSE	NE	Fri, Jun 5, 2015	16.73	17.46	16.72	17.08
6012	NYSE	NE	Thu, Jun 4, 2015	16.98	17.09	16.79	16.86
6011	NYSE	NE	Wed, Jun 3, 2015	16.94	17.38	16.84	17.08
6010	NYSE	NE	Tue, Jun 2, 2015	16.56	17.30	16.56	17.17
6009	NYSE	NE	Mon, Jun 1, 2015	16.70	17.04	16.28	16.39
6008	NYSE	NE	Fri, May 29, 2015	17.07	17.27	16.75	16.75
6007	NYSE	NE	Thu, May 28, 2015	17.13	17.23	16.83	17.13
6006	NYSE	NE	Wed, May 27, 2015	17.09	17.38	16.84	17.24
6005	NYSE	NE	Tue, May 26, 2015	17.41	17.68	16.94	17.10
6004	NYSE	NE	Fri, May 22, 2015	17.37	17.77	17.18	17.68
6003	NYSE	NE	Thu, May 21, 2015	17.13	17.79	17.11	17.63
6002	NYSE	NE	Wed, May 20, 2015	16.68	17.01	16.44	16.87
6001	NYSE	NE	Tue, May 19, 2015	16.65	16.69	16.17	16.63
6000	NYSE	NE	Mon, May 18, 2015	17.10	17.10	16.50	16.94
5999	NYSE	NE	Fri, May 15, 2015	17.01	17.38	16.61	17.10
5998	NYSE	NE	Thu, May 14, 2015	17.84	18.08	17.01	17.10
5997	NYSE	NE	Wed, May 13, 2015	17.67	17.99	17.36	17.89
5996	NYSE	NE	Tue, May 12, 2015	17.25	17.81	17.17	17.60
5995	NYSE	NE	Mon, May 11, 2015	17.16	17.29	16.77	17.14
5994	NYSE	NE	Fri, May 8, 2015	16.62	17.12	16.12	17.10
5993	NYSE	NE	Thu, May 7, 2015	17.42	17.45	16.33	16.41
5992	NYSE	NE	Wed, May 6, 2015	17.98	17.99	17.27	17.57
5991	NYSE	NE	Tue, May 5, 2015	17.65	18.03	17.48	17.60
5990	NYSE	NE	Mon, May 4, 2015	17.59	17.77	17.25	17.36
5989	NYSE	NE	Fri, May 1, 2015	17.36	18.18	17.21	17.48
5988	NYSE	NE	Thu, Apr 30, 2015	16.71	17.48	15.93	17.31
5987	NYSE	NE	Wed, Apr 29, 2015	15.76	16.71	15.66	16.25
5986	NYSE	NE	Tue, Apr 28, 2015	15.60	15.87	15.45	15.81
5985	NYSE	NE	Mon, Apr 27, 2015	15.76	15.97	15.55	15.59
5984	NYSE	NE	Fri, Apr 24, 2015	16.00	16.11	15.50	15.67
5983	NYSE	NE	Thu, Apr 23, 2015	16.13	16.44	15.97	16.07
5982	NYSE	NE	Wed, Apr 22, 2015	16.07	16.48	15.90	16.18
5981	NYSE	NE	Tue, Apr 21, 2015	16.79	16.91	15.92	16.04
5980	NYSE	NE	Mon, Apr 20, 2015	16.94	17.37	16.71	16.79
5979	NYSE	NE	Fri, Apr 17, 2015	17.44	17.46	16.81	16.94
5978	NYSE	NE	Thu, Apr 16, 2015	18.00	18.04	17.22	17.49
5977	NYSE	NE	Wed, Apr 15, 2015	17.15	18.58	16.98	18.16
5976	NYSE	NE	Tue, Apr 14, 2015	16.55	17.15	16.50	16.94
5975	NYSE	NE	Mon, Apr 13, 2015	16.41	16.53	16.01	16.45
5974	NYSE	NE	Fri, Apr 10, 2015	16.32	16.75	16.05	16.23
5973	NYSE	NE	Thu, Apr 9, 2015	15.67	16.39	15.60	16.17
5972	NYSE	NE	Wed, Apr 8, 2015	15.82	15.98	15.44	15.59
5971	NYSE	NE	Tue, Apr 7, 2015	15.53	16.01	15.39	15.80
5970	NYSE	NE	Mon, Apr 6, 2015	14.94	15.66	14.89	15.62
5969	NYSE	NE	Thu, Apr 2, 2015	14.30	14.81	14.21	14.76
5968	NYSE	NE	Wed, Apr 1, 2015	14.33	14.67	14.22	14.45
5967	NYSE	NE	Tue, Mar 31, 2015	14.03	14.55	13.92	14.28
5966	NYSE	NE	Mon, Mar 30, 2015	14.42	14.57	13.91	14.19
5965	NYSE	NE	Fri, Mar 27, 2015	14.50	14.50	14.12	14.32
5964	NYSE	NE	Thu, Mar 26, 2015	14.94	15.13	14.45	14.67
5963	NYSE	NE	Wed, Mar 25, 2015	14.27	14.92	14.22	14.65
5962	NYSE	NE	Tue, Mar 24, 2015	14.42	14.55	13.97	14.10
5961	NYSE	NE	Mon, Mar 23, 2015	13.74	14.61	13.74	14.44
5960	NYSE	NE	Fri, Mar 20, 2015	13.85	14.04	13.58	13.72
5959	NYSE	NE	Thu, Mar 19, 2015	14.02	14.06	13.52	13.55
5958	NYSE	NE	Wed, Mar 18, 2015	13.56	14.39	13.45	14.31
5957	NYSE	NE	Tue, Mar 17, 2015	13.61	13.79	13.51	13.69
5956	NYSE	NE	Mon, Mar 16, 2015	13.44	13.79	13.15	13.79
5955	NYSE	NE	Fri, Mar 13, 2015	14.05	14.05	13.26	13.56
5954	NYSE	NE	Thu, Mar 12, 2015	14.17	14.27	13.84	14.21
5953	NYSE	NE	Wed, Mar 11, 2015	14.28	14.30	13.70	14.09
5952	NYSE	NE	Tue, Mar 10, 2015	14.17	14.50	14.13	14.27
5951	NYSE	NE	Mon, Mar 9, 2015	15.10	15.25	14.34	14.36
5950	NYSE	NE	Fri, Mar 6, 2015	15.88	16.04	15.17	15.19
5949	NYSE	NE	Thu, Mar 5, 2015	16.16	16.24	15.84	15.97
5948	NYSE	NE	Wed, Mar 4, 2015	16.31	16.32	15.92	16.22
5947	NYSE	NE	Tue, Mar 3, 2015	15.62	16.46	15.57	16.27
5946	NYSE	NE	Mon, Mar 2, 2015	16.54	16.54	15.52	15.94
5945	NYSE	NE	Fri, Feb 27, 2015	16.71	16.98	16.52	16.64
5944	NYSE	NE	Thu, Feb 26, 2015	17.83	17.85	16.51	16.60
5943	NYSE	NE	Wed, Feb 25, 2015	17.89	17.99	17.41	17.83
5942	NYSE	NE	Tue, Feb 24, 2015	18.73	18.89	17.65	17.83
5941	NYSE	NE	Mon, Feb 23, 2015	18.61	18.95	18.25	18.63
5940	NYSE	NE	Fri, Feb 20, 2015	19.56	19.62	18.86	19.05
5939	NYSE	NE	Thu, Feb 19, 2015	18.61	19.60	18.52	19.51
5938	NYSE	NE	Wed, Feb 18, 2015	19.08	19.57	18.96	19.19
5937	NYSE	NE	Tue, Feb 17, 2015	18.41	19.50	18.26	19.48
5936	NYSE	NE	Fri, Feb 13, 2015	18.72	18.77	18.32	18.54
5935	NYSE	NE	Thu, Feb 12, 2015	18.34	18.87	18.15	18.24
5934	NYSE	NE	Wed, Feb 11, 2015	18.12	18.12	17.38	18.00
5933	NYSE	NE	Tue, Feb 10, 2015	19.16	19.16	18.05	18.45
5932	NYSE	NE	Mon, Feb 9, 2015	18.31	19.47	18.24	19.28
5931	NYSE	NE	Fri, Feb 6, 2015	17.69	18.46	17.63	18.19
5930	NYSE	NE	Thu, Feb 5, 2015	17.22	17.90	16.79	17.77
5929	NYSE	NE	Wed, Feb 4, 2015	17.72	17.72	16.66	17.13
5928	NYSE	NE	Tue, Feb 3, 2015	17.47	18.13	17.47	17.97
5927	NYSE	NE	Mon, Feb 2, 2015	16.54	17.25	16.16	17.19
5926	NYSE	NE	Fri, Jan 30, 2015	15.77	16.46	15.56	16.22
5925	NYSE	NE	Thu, Jan 29, 2015	15.97	16.01	15.45	15.94
5924	NYSE	NE	Wed, Jan 28, 2015	17.10	17.10	15.96	15.98
5923	NYSE	NE	Tue, Jan 27, 2015	16.73	17.44	16.67	17.20
5922	NYSE	NE	Mon, Jan 26, 2015	16.57	16.97	16.46	16.83
5921	NYSE	NE	Fri, Jan 23, 2015	16.93	17.20	16.51	16.53
5920	NYSE	NE	Thu, Jan 22, 2015	17.23	17.47	16.57	16.97
5919	NYSE	NE	Wed, Jan 21, 2015	16.36	17.28	16.18	17.18
5918	NYSE	NE	Tue, Jan 20, 2015	16.39	16.41	15.71	16.18
5917	NYSE	NE	Fri, Jan 16, 2015	15.72	16.49	15.72	16.48
5916	NYSE	NE	Thu, Jan 15, 2015	16.25	16.40	15.57	15.61
5915	NYSE	NE	Wed, Jan 14, 2015	16.03	16.39	15.29	15.91
5914	NYSE	NE	Tue, Jan 13, 2015	15.90	16.40	15.84	16.11
5913	NYSE	NE	Mon, Jan 12, 2015	15.91	15.99	15.19	15.89
5912	NYSE	NE	Fri, Jan 9, 2015	16.01	16.24	15.53	16.15
5911	NYSE	NE	Thu, Jan 8, 2015	15.61	15.90	15.40	15.77
5910	NYSE	NE	Wed, Jan 7, 2015	15.59	15.69	14.97	15.43
5909	NYSE	NE	Tue, Jan 6, 2015	15.57	15.73	15.11	15.41
5908	NYSE	NE	Mon, Jan 5, 2015	16.50	16.50	15.58	15.66
5907	NYSE	NE	Fri, Jan 2, 2015	16.44	17.06	16.33	16.84
5906	NYSE	NE	Wed, Dec 31, 2014	16.91	16.91	16.52	16.57
5905	NYSE	NE	Tue, Dec 30, 2014	17.32	17.34	16.76	17.04
5904	NYSE	NE	Mon, Dec 29, 2014	17.53	17.64	17.17	17.30
5903	NYSE	NE	Fri, Dec 26, 2014	17.28	17.70	17.07	17.33
5902	NYSE	NE	Wed, Dec 24, 2014	17.52	17.54	16.71	17.05
5901	NYSE	NE	Tue, Dec 23, 2014	18.48	18.60	17.46	17.61
5900	NYSE	NE	Mon, Dec 22, 2014	19.34	19.35	17.74	18.16
5899	NYSE	NE	Fri, Dec 19, 2014	17.06	18.72	17.06	18.63
5898	NYSE	NE	Thu, Dec 18, 2014	16.88	17.35	16.64	17.01
5897	NYSE	NE	Wed, Dec 17, 2014	15.03	16.87	15.00	16.40
5896	NYSE	NE	Tue, Dec 16, 2014	14.56	15.82	14.47	14.99
5895	NYSE	NE	Mon, Dec 15, 2014	14.71	15.13	14.56	14.67
5894	NYSE	NE	Fri, Dec 12, 2014	14.72	15.13	14.48	14.52
5893	NYSE	NE	Thu, Dec 11, 2014	15.13	15.48	14.84	14.93
5892	NYSE	NE	Wed, Dec 10, 2014	15.90	15.90	14.97	15.19
5891	NYSE	NE	Tue, Dec 9, 2014	15.73	16.22	15.42	16.21
5890	NYSE	NE	Mon, Dec 8, 2014	16.09	16.18	15.62	15.70
5889	NYSE	NE	Fri, Dec 5, 2014	16.51	16.73	15.83	16.38
5888	NYSE	NE	Thu, Dec 4, 2014	17.00	17.13	16.44	16.59
5887	NYSE	NE	Wed, Dec 3, 2014	17.17	17.66	17.01	17.11
5886	NYSE	NE	Tue, Dec 2, 2014	17.71	18.10	17.12	17.18
5885	NYSE	NE	Mon, Dec 1, 2014	17.90	18.05	17.33	17.90
5884	NYSE	NE	Fri, Nov 28, 2014	18.74	18.74	17.62	17.99
5883	NYSE	NE	Wed, Nov 26, 2014	20.43	20.45	19.50	19.71
5882	NYSE	NE	Tue, Nov 25, 2014	21.21	21.31	20.57	20.76
5881	NYSE	NE	Mon, Nov 24, 2014	21.24	21.43	20.92	21.21
5880	NYSE	NE	Fri, Nov 21, 2014	21.17	21.61	20.88	21.30
5879	NYSE	NE	Thu, Nov 20, 2014	20.53	21.05	20.46	20.84
5878	NYSE	NE	Wed, Nov 19, 2014	20.62	20.74	20.13	20.53
5877	NYSE	NE	Tue, Nov 18, 2014	20.84	21.11	20.59	20.63
5876	NYSE	NE	Mon, Nov 17, 2014	20.59	20.97	20.24	20.79
5875	NYSE	NE	Fri, Nov 14, 2014	21.32	21.68	20.56	20.81
5874	NYSE	NE	Thu, Nov 13, 2014	21.32	21.47	21.09	21.12
5873	NYSE	NE	Wed, Nov 12, 2014	20.92	21.79	20.92	21.54
5872	NYSE	NE	Tue, Nov 11, 2014	21.14	21.52	20.86	21.24
5871	NYSE	NE	Mon, Nov 10, 2014	22.05	22.35	21.03	21.15
5870	NYSE	NE	Fri, Nov 7, 2014	20.90	22.03	20.88	21.83
5869	NYSE	NE	Thu, Nov 6, 2014	20.05	21.12	19.90	21.12
5868	NYSE	NE	Wed, Nov 5, 2014	19.44	20.30	19.18	20.26
5867	NYSE	NE	Tue, Nov 4, 2014	20.00	20.00	19.14	19.15
5866	NYSE	NE	Mon, Nov 3, 2014	20.95	21.09	20.15	20.31
5865	NYSE	NE	Fri, Oct 31, 2014	20.49	20.92	20.00	20.92
5864	NYSE	NE	Thu, Oct 30, 2014	20.13	20.77	19.75	20.53
5863	NYSE	NE	Wed, Oct 29, 2014	21.22	21.49	20.28	20.57
5862	NYSE	NE	Tue, Oct 28, 2014	21.00	21.07	20.46	20.93
5861	NYSE	NE	Mon, Oct 27, 2014	20.23	20.34	19.74	20.12
5860	NYSE	NE	Fri, Oct 24, 2014	20.64	20.66	20.11	20.58
5859	NYSE	NE	Thu, Oct 23, 2014	20.46	20.95	20.25	20.78
5858	NYSE	NE	Wed, Oct 22, 2014	20.65	20.96	20.05	20.07
5857	NYSE	NE	Tue, Oct 21, 2014	20.00	20.69	19.85	20.64
5856	NYSE	NE	Mon, Oct 20, 2014	19.53	19.84	19.13	19.83
5855	NYSE	NE	Fri, Oct 17, 2014	19.67	20.40	19.25	19.50
5854	NYSE	NE	Thu, Oct 16, 2014	18.41	19.84	18.30	19.33
5853	NYSE	NE	Wed, Oct 15, 2014	18.59	18.92	17.93	18.88
5852	NYSE	NE	Tue, Oct 14, 2014	18.80	19.51	18.12	18.57
5851	NYSE	NE	Mon, Oct 13, 2014	18.91	19.49	18.50	18.62
5850	NYSE	NE	Fri, Oct 10, 2014	19.71	19.71	18.66	18.87
5849	NYSE	NE	Thu, Oct 9, 2014	20.34	20.38	19.46	19.50
5848	NYSE	NE	Wed, Oct 8, 2014	20.52	20.54	19.69	20.50
5847	NYSE	NE	Tue, Oct 7, 2014	20.50	21.30	20.37	20.58
5846	NYSE	NE	Mon, Oct 6, 2014	20.34	20.79	20.06	20.56
5845	NYSE	NE	Fri, Oct 3, 2014	21.20	21.28	20.10	20.24
5844	NYSE	NE	Thu, Oct 2, 2014	20.95	21.51	20.82	21.19
5843	NYSE	NE	Wed, Oct 1, 2014	22.19	22.37	20.95	21.09
5842	NYSE	NE	Tue, Sep 30, 2014	22.45	22.55	21.80	22.22
5841	NYSE	NE	Mon, Sep 29, 2014	22.89	22.93	22.47	22.54
5840	NYSE	NE	Fri, Sep 26, 2014	22.87	23.19	22.74	23.04
5839	NYSE	NE	Thu, Sep 25, 2014	23.24	23.35	22.89	22.92
5838	NYSE	NE	Wed, Sep 24, 2014	23.60	23.66	22.94	23.32
5837	NYSE	NE	Tue, Sep 23, 2014	23.77	24.05	23.58	23.59
5836	NYSE	NE	Mon, Sep 22, 2014	24.12	24.12	23.57	23.84
5835	NYSE	NE	Fri, Sep 19, 2014	24.54	24.69	24.01	24.28
5834	NYSE	NE	Thu, Sep 18, 2014	24.82	24.84	24.18	24.48
5833	NYSE	NE	Wed, Sep 17, 2014	25.50	25.55	24.62	24.64
5832	NYSE	NE	Tue, Sep 16, 2014	25.47	25.69	25.33	25.44
5831	NYSE	NE	Mon, Sep 15, 2014	25.86	25.86	25.27	25.42
5830	NYSE	NE	Fri, Sep 12, 2014	27.09	27.14	25.94	25.95
5829	NYSE	NE	Thu, Sep 11, 2014	26.75	27.37	26.51	27.30
5828	NYSE	NE	Wed, Sep 10, 2014	26.63	26.94	26.26	26.92
5827	NYSE	NE	Tue, Sep 9, 2014	26.38	26.84	26.31	26.70
5826	NYSE	NE	Mon, Sep 8, 2014	26.50	26.53	26.26	26.52
5825	NYSE	NE	Fri, Sep 5, 2014	26.91	27.02	26.50	26.60
5824	NYSE	NE	Thu, Sep 4, 2014	27.68	27.70	26.82	26.99
5823	NYSE	NE	Wed, Sep 3, 2014	28.02	28.36	27.71	27.85
5822	NYSE	NE	Tue, Sep 2, 2014	28.43	28.50	27.43	27.47
5821	NYSE	NE	Fri, Aug 29, 2014	27.98	28.46	27.87	28.46
5820	NYSE	NE	Thu, Aug 28, 2014	28.04	28.13	27.92	27.94
5819	NYSE	NE	Wed, Aug 27, 2014	27.77	28.11	27.63	28.04
5818	NYSE	NE	Tue, Aug 26, 2014	27.55	27.86	27.55	27.80
5817	NYSE	NE	Mon, Aug 25, 2014	27.69	27.79	27.41	27.51
5816	NYSE	NE	Fri, Aug 22, 2014	27.77	27.87	27.39	27.68
5815	NYSE	NE	Thu, Aug 21, 2014	27.90	28.01	27.77	27.94
5814	NYSE	NE	Wed, Aug 20, 2014	27.80	27.97	27.50	27.96
5813	NYSE	NE	Tue, Aug 19, 2014	27.35	27.87	27.30	27.85
5812	NYSE	NE	Mon, Aug 18, 2014	27.23	27.45	27.14	27.28
5811	NYSE	NE	Fri, Aug 15, 2014	27.20	27.31	26.85	27.16
5810	NYSE	NE	Thu, Aug 14, 2014	26.90	27.50	26.86	27.14
5809	NYSE	NE	Wed, Aug 13, 2014	26.85	27.04	26.53	26.59
5808	NYSE	NE	Tue, Aug 12, 2014	27.09	27.27	26.71	26.78
5807	NYSE	NE	Mon, Aug 11, 2014	26.83	27.35	26.72	27.16
5806	NYSE	NE	Fri, Aug 8, 2014	26.15	26.85	26.04	26.83
5805	NYSE	NE	Thu, Aug 7, 2014	26.61	26.75	26.14	26.27
5804	NYSE	NE	Wed, Aug 6, 2014	26.50	26.95	26.40	26.44
5803	NYSE	NE	Tue, Aug 5, 2014	26.83	26.87	26.10	26.55
5802	NYSE	NE	Mon, Aug 4, 2014	27.16	27.23	26.41	27.00
5801	NYSE	NE	Fri, Aug 1, 2014	31.16	31.37	30.68	31.08
5800	NYSE	NE	Thu, Jul 31, 2014	32.03	32.03	30.96	31.37
5799	NYSE	NE	Wed, Jul 30, 2014	32.44	32.59	31.85	31.92
5798	NYSE	NE	Tue, Jul 29, 2014	32.22	32.47	32.14	32.30
5797	NYSE	NE	Mon, Jul 28, 2014	32.28	32.38	31.92	32.24
5796	NYSE	NE	Fri, Jul 25, 2014	32.44	32.54	32.22	32.38
5795	NYSE	NE	Thu, Jul 24, 2014	33.08	33.09	32.39	32.42
5794	NYSE	NE	Wed, Jul 23, 2014	33.01	33.29	32.74	33.18
5793	NYSE	NE	Tue, Jul 22, 2014	32.73	33.18	32.67	33.04
5792	NYSE	NE	Mon, Jul 21, 2014	32.52	32.66	32.21	32.59
5791	NYSE	NE	Fri, Jul 18, 2014	32.76	33.07	32.52	32.56
5790	NYSE	NE	Thu, Jul 17, 2014	33.20	33.37	32.55	32.65
5789	NYSE	NE	Wed, Jul 16, 2014	32.51	33.08	32.36	33.06
5788	NYSE	NE	Tue, Jul 15, 2014	32.51	32.71	31.93	32.28
5787	NYSE	NE	Mon, Jul 14, 2014	32.04	32.29	31.94	32.22
5786	NYSE	NE	Fri, Jul 11, 2014	31.95	32.01	31.67	31.76
5785	NYSE	NE	Thu, Jul 10, 2014	32.10	32.16	31.80	32.00
5784	NYSE	NE	Wed, Jul 9, 2014	32.43	32.63	32.11	32.33
5783	NYSE	NE	Tue, Jul 8, 2014	32.26	32.49	31.91	32.43
5782	NYSE	NE	Mon, Jul 7, 2014	32.87	32.87	32.30	32.34
5781	NYSE	NE	Thu, Jul 3, 2014	32.86	32.95	32.66	32.75
5780	NYSE	NE	Wed, Jul 2, 2014	32.86	33.07	32.45	32.61
5779	NYSE	NE	Tue, Jul 1, 2014	33.74	33.78	32.97	32.99
5778	NYSE	NE	Mon, Jun 30, 2014	33.29	33.68	33.08	33.56
5777	NYSE	NE	Fri, Jun 27, 2014	32.85	33.30	32.81	33.25
5776	NYSE	NE	Thu, Jun 26, 2014	33.48	33.48	32.68	32.97
5775	NYSE	NE	Wed, Jun 25, 2014	33.41	33.54	33.06	33.41
5774	NYSE	NE	Tue, Jun 24, 2014	34.43	34.44	33.47	33.59
5773	NYSE	NE	Mon, Jun 23, 2014	34.42	34.53	34.27	34.35
5772	NYSE	NE	Fri, Jun 20, 2014	34.18	34.65	34.13	34.37
5771	NYSE	NE	Thu, Jun 19, 2014	34.01	34.16	33.59	34.07
5770	NYSE	NE	Wed, Jun 18, 2014	33.92	34.15	33.43	34.02
5769	NYSE	NE	Tue, Jun 17, 2014	33.35	33.94	33.16	33.88
5768	NYSE	NE	Mon, Jun 16, 2014	33.30	33.56	33.05	33.36
5767	NYSE	NE	Fri, Jun 13, 2014	32.90	33.30	32.66	33.17
5766	NYSE	NE	Thu, Jun 12, 2014	32.02	32.98	31.96	32.87
5765	NYSE	NE	Wed, Jun 11, 2014	31.82	31.86	31.55	31.84
5764	NYSE	NE	Tue, Jun 10, 2014	31.86	32.06	31.74	31.89
5763	NYSE	NE	Mon, Jun 9, 2014	31.36	31.83	31.31	31.77
5762	NYSE	NE	Fri, Jun 6, 2014	31.28	31.34	30.81	31.34
5761	NYSE	NE	Thu, Jun 5, 2014	31.29	31.39	30.74	31.27
5760	NYSE	NE	Wed, Jun 4, 2014	31.49	31.70	31.24	31.39
5759	NYSE	NE	Tue, Jun 3, 2014	31.21	31.48	31.00	31.42
5758	NYSE	NE	Mon, Jun 2, 2014	31.44	31.56	31.18	31.25
5757	NYSE	NE	Fri, May 30, 2014	31.17	31.48	30.96	31.46
5756	NYSE	NE	Thu, May 29, 2014	30.64	31.35	30.59	31.34
5755	NYSE	NE	Wed, May 28, 2014	30.89	30.94	30.16	30.49
5754	NYSE	NE	Tue, May 27, 2014	30.71	30.98	30.63	30.97
5753	NYSE	NE	Fri, May 23, 2014	30.68	30.81	30.38	30.51
5752	NYSE	NE	Thu, May 22, 2014	30.42	30.89	30.37	30.56
5751	NYSE	NE	Wed, May 21, 2014	30.16	30.52	30.06	30.39
5750	NYSE	NE	Tue, May 20, 2014	30.16	30.17	29.83	29.97
5749	NYSE	NE	Mon, May 19, 2014	30.06	30.43	30.00	30.22
5748	NYSE	NE	Fri, May 16, 2014	29.82	30.12	29.50	30.03
5747	NYSE	NE	Thu, May 15, 2014	30.59	30.60	29.52	29.87
5746	NYSE	NE	Wed, May 14, 2014	30.53	30.91	30.45	30.67
5745	NYSE	NE	Tue, May 13, 2014	30.69	30.87	30.36	30.45
5744	NYSE	NE	Mon, May 12, 2014	30.57	30.80	30.31	30.56
5743	NYSE	NE	Fri, May 9, 2014	30.51	30.65	30.35	30.48
5742	NYSE	NE	Thu, May 8, 2014	30.63	31.10	30.47	30.49
5741	NYSE	NE	Wed, May 7, 2014	31.02	31.08	30.30	30.76
5740	NYSE	NE	Tue, May 6, 2014	30.93	31.00	30.72	30.91
5739	NYSE	NE	Mon, May 5, 2014	30.74	31.10	30.59	30.94
5738	NYSE	NE	Fri, May 2, 2014	30.48	31.08	30.47	30.80
5737	NYSE	NE	Thu, May 1, 2014	30.36	30.67	30.05	30.45
5736	NYSE	NE	Wed, Apr 30, 2014	30.83	30.98	30.15	30.81
5735	NYSE	NE	Tue, Apr 29, 2014	31.37	31.60	30.75	30.83
5734	NYSE	NE	Mon, Apr 28, 2014	31.53	31.57	30.94	31.15
5733	NYSE	NE	Fri, Apr 25, 2014	31.64	31.85	31.36	31.49
5732	NYSE	NE	Thu, Apr 24, 2014	31.23	31.95	30.95	31.79
5731	NYSE	NE	Wed, Apr 23, 2014	30.31	31.04	30.31	30.95
5730	NYSE	NE	Tue, Apr 22, 2014	30.07	30.36	29.94	30.32
5729	NYSE	NE	Mon, Apr 21, 2014	30.22	30.41	29.75	30.02
5728	NYSE	NE	Thu, Apr 17, 2014	31.22	31.50	29.73	30.36
5727	NYSE	NE	Wed, Apr 16, 2014	30.97	31.00	29.98	30.37
5726	NYSE	NE	Tue, Apr 15, 2014	30.52	30.85	30.23	30.80
5725	NYSE	NE	Mon, Apr 14, 2014	29.83	30.54	29.67	30.48
5724	NYSE	NE	Fri, Apr 11, 2014	29.93	30.00	29.58	29.70
5723	NYSE	NE	Thu, Apr 10, 2014	30.57	31.13	29.95	29.96
5722	NYSE	NE	Wed, Apr 9, 2014	31.25	31.41	30.53	30.55
5721	NYSE	NE	Tue, Apr 8, 2014	31.09	31.60	30.93	31.28
5720	NYSE	NE	Mon, Apr 7, 2014	31.24	31.28	30.84	31.04
5719	NYSE	NE	Fri, Apr 4, 2014	31.68	31.97	31.22	31.30
5718	NYSE	NE	Thu, Apr 3, 2014	32.06	32.07	31.46	31.49
5717	NYSE	NE	Wed, Apr 2, 2014	32.05	32.33	31.92	31.95
5716	NYSE	NE	Tue, Apr 1, 2014	32.78	32.97	31.86	32.01
5715	NYSE	NE	Mon, Mar 31, 2014	32.63	32.78	32.49	32.74
5714	NYSE	NE	Fri, Mar 28, 2014	32.18	32.47	32.01	32.47
5713	NYSE	NE	Thu, Mar 27, 2014	31.82	32.43	31.76	32.03
5712	NYSE	NE	Wed, Mar 26, 2014	31.86	32.42	31.74	31.75
5711	NYSE	NE	Tue, Mar 25, 2014	31.56	31.76	31.23	31.72
5710	NYSE	NE	Mon, Mar 24, 2014	31.70	31.89	31.22	31.34
5709	NYSE	NE	Fri, Mar 21, 2014	31.31	31.62	31.15	31.62
5708	NYSE	NE	Thu, Mar 20, 2014	29.89	31.08	29.84	31.07
5707	NYSE	NE	Wed, Mar 19, 2014	29.65	30.37	29.64	29.94
5706	NYSE	NE	Tue, Mar 18, 2014	29.37	29.92	29.31	29.63
5705	NYSE	NE	Mon, Mar 17, 2014	29.12	29.34	28.89	29.17
5704	NYSE	NE	Fri, Mar 14, 2014	28.99	29.27	28.67	29.08
5703	NYSE	NE	Thu, Mar 13, 2014	30.42	30.49	28.76	28.98
5702	NYSE	NE	Wed, Mar 12, 2014	30.72	30.83	30.02	30.36
5701	NYSE	NE	Tue, Mar 11, 2014	31.33	31.69	30.85	30.97
5700	NYSE	NE	Mon, Mar 10, 2014	31.55	31.56	31.10	31.28
5699	NYSE	NE	Fri, Mar 7, 2014	31.68	31.80	31.35	31.68
5698	NYSE	NE	Thu, Mar 6, 2014	31.47	31.70	31.29	31.64
5697	NYSE	NE	Wed, Mar 5, 2014	30.93	31.50	30.92	31.50
5696	NYSE	NE	Tue, Mar 4, 2014	31.39	31.39	30.87	31.03
5695	NYSE	NE	Mon, Mar 3, 2014	30.94	31.41	30.89	31.04
5694	NYSE	NE	Fri, Feb 28, 2014	31.31	31.38	30.82	31.05
5693	NYSE	NE	Thu, Feb 27, 2014	31.21	31.30	30.70	31.19
5692	NYSE	NE	Wed, Feb 26, 2014	31.25	31.33	30.96	31.08
5691	NYSE	NE	Tue, Feb 25, 2014	31.50	31.51	30.89	31.30
5690	NYSE	NE	Mon, Feb 24, 2014	31.33	31.92	31.32	31.65
5689	NYSE	NE	Fri, Feb 21, 2014	31.34	31.54	31.14	31.16
5688	NYSE	NE	Thu, Feb 20, 2014	31.19	31.44	31.06	31.28
5687	NYSE	NE	Wed, Feb 19, 2014	30.96	31.63	30.96	31.20
5686	NYSE	NE	Tue, Feb 18, 2014	31.21	31.38	30.17	31.05
5685	NYSE	NE	Fri, Feb 14, 2014	31.49	31.55	31.13	31.16
5684	NYSE	NE	Thu, Feb 13, 2014	31.15	31.44	30.93	31.40
5683	NYSE	NE	Wed, Feb 12, 2014	31.58	31.83	31.25	31.26
5682	NYSE	NE	Tue, Feb 11, 2014	30.59	31.60	30.56	31.44
5681	NYSE	NE	Mon, Feb 10, 2014	30.71	31.09	30.43	30.62
5680	NYSE	NE	Fri, Feb 7, 2014	30.69	30.77	30.23	30.70
5679	NYSE	NE	Thu, Feb 6, 2014	30.17	30.68	30.04	30.56
5678	NYSE	NE	Wed, Feb 5, 2014	30.96	31.05	30.44	30.49
5677	NYSE	NE	Tue, Feb 4, 2014	31.04	31.25	30.81	31.11
5676	NYSE	NE	Mon, Feb 3, 2014	30.88	31.08	30.31	30.92
5675	NYSE	NE	Fri, Jan 31, 2014	31.48	31.50	30.99	31.03
5674	NYSE	NE	Thu, Jan 30, 2014	32.05	32.16	31.37	31.64
5673	NYSE	NE	Wed, Jan 29, 2014	31.99	32.09	31.65	31.66
5672	NYSE	NE	Tue, Jan 28, 2014	32.47	32.68	32.03	32.25
5671	NYSE	NE	Mon, Jan 27, 2014	32.87	33.16	32.35	32.60
5670	NYSE	NE	Fri, Jan 24, 2014	32.75	33.11	32.44	32.94
5669	NYSE	NE	Thu, Jan 23, 2014	34.96	35.36	32.60	33.13
5668	NYSE	NE	Wed, Jan 22, 2014	35.96	36.30	35.46	36.25
5667	NYSE	NE	Tue, Jan 21, 2014	35.26	35.75	35.24	35.47
5666	NYSE	NE	Fri, Jan 17, 2014	35.28	35.78	35.20	35.39
5665	NYSE	NE	Thu, Jan 16, 2014	35.48	35.55	34.86	35.25
5664	NYSE	NE	Wed, Jan 15, 2014	36.01	36.12	35.57	35.64
5663	NYSE	NE	Tue, Jan 14, 2014	35.31	36.05	35.28	36.02
5662	NYSE	NE	Mon, Jan 13, 2014	35.75	36.14	35.14	35.17
5661	NYSE	NE	Fri, Jan 10, 2014	36.59	36.97	36.32	36.51
5660	NYSE	NE	Thu, Jan 9, 2014	36.27	36.57	36.02	36.51
5659	NYSE	NE	Wed, Jan 8, 2014	36.44	36.63	35.92	36.23
5658	NYSE	NE	Tue, Jan 7, 2014	36.91	37.06	36.46	36.93
5657	NYSE	NE	Mon, Jan 6, 2014	36.90	37.04	36.61	36.94
5656	NYSE	NE	Fri, Jan 3, 2014	36.78	37.02	36.57	36.72
5655	NYSE	NE	Thu, Jan 2, 2014	37.11	37.57	36.57	36.63
5654	NYSE	NE	Tue, Dec 31, 2013	36.67	37.49	36.57	37.47
5653	NYSE	NE	Mon, Dec 30, 2013	36.93	37.27	36.41	36.50
5652	NYSE	NE	Fri, Dec 27, 2013	36.60	37.05	36.51	36.97
5651	NYSE	NE	Thu, Dec 26, 2013	36.89	37.00	36.47	36.54
5650	NYSE	NE	Tue, Dec 24, 2013	36.21	36.93	36.11	36.70
5649	NYSE	NE	Mon, Dec 23, 2013	36.51	36.69	36.08	36.11
5648	NYSE	NE	Fri, Dec 20, 2013	36.20	36.81	36.15	36.32
5647	NYSE	NE	Thu, Dec 19, 2013	36.76	36.86	36.23	36.50
5646	NYSE	NE	Wed, Dec 18, 2013	36.77	36.89	35.87	36.69
5645	NYSE	NE	Tue, Dec 17, 2013	37.01	37.14	36.46	36.90
5644	NYSE	NE	Mon, Dec 16, 2013	36.70	37.16	36.57	37.08
5643	NYSE	NE	Fri, Dec 13, 2013	37.03	37.23	36.28	36.55
5642	NYSE	NE	Thu, Dec 12, 2013	36.77	37.17	36.52	37.04
5641	NYSE	NE	Wed, Dec 11, 2013	37.88	37.96	36.81	36.91
5640	NYSE	NE	Tue, Dec 10, 2013	38.13	38.27	37.85	37.95
5639	NYSE	NE	Mon, Dec 9, 2013	37.85	38.39	37.74	38.21
5638	NYSE	NE	Fri, Dec 6, 2013	38.01	38.11	37.59	37.85
5637	NYSE	NE	Thu, Dec 5, 2013	38.16	38.22	37.65	37.69
5636	NYSE	NE	Wed, Dec 4, 2013	38.42	38.67	37.95	38.36
5635	NYSE	NE	Tue, Dec 3, 2013	37.94	38.56	37.92	38.48
5634	NYSE	NE	Mon, Dec 2, 2013	38.16	38.71	38.09	38.21
5633	NYSE	NE	Fri, Nov 29, 2013	38.21	38.51	38.05	38.12
5632	NYSE	NE	Wed, Nov 27, 2013	38.39	38.49	37.93	38.25
5631	NYSE	NE	Tue, Nov 26, 2013	37.83	38.55	37.64	38.53
5630	NYSE	NE	Mon, Nov 25, 2013	39.39	39.51	37.85	37.94
5629	NYSE	NE	Fri, Nov 22, 2013	39.40	39.67	38.87	39.56
5628	NYSE	NE	Thu, Nov 21, 2013	39.28	39.43	39.01	39.40
5627	NYSE	NE	Wed, Nov 20, 2013	39.34	39.69	39.17	39.43
5626	NYSE	NE	Tue, Nov 19, 2013	38.93	39.27	38.48	39.21
5625	NYSE	NE	Mon, Nov 18, 2013	39.73	39.85	38.83	38.93
5624	NYSE	NE	Fri, Nov 15, 2013	40.61	40.66	39.69	39.74
5623	NYSE	NE	Thu, Nov 14, 2013	40.08	40.41	39.85	40.41
5622	NYSE	NE	Wed, Nov 13, 2013	39.66	40.24	39.38	40.24
5621	NYSE	NE	Tue, Nov 12, 2013	40.16	40.19	39.52	39.71
5620	NYSE	NE	Mon, Nov 11, 2013	39.65	40.31	39.50	40.19
5619	NYSE	NE	Fri, Nov 8, 2013	38.09	39.58	38.06	39.56
5618	NYSE	NE	Thu, Nov 7, 2013	37.88	38.42	37.27	38.09
5617	NYSE	NE	Wed, Nov 6, 2013	37.44	38.11	37.35	37.62
5616	NYSE	NE	Tue, Nov 5, 2013	37.50	37.60	37.00	37.06
5615	NYSE	NE	Mon, Nov 4, 2013	37.35	37.57	37.16	37.55
5614	NYSE	NE	Fri, Nov 1, 2013	37.73	37.76	37.07	37.15
5613	NYSE	NE	Thu, Oct 31, 2013	38.04	38.13	37.59	37.70
5612	NYSE	NE	Wed, Oct 30, 2013	38.36	38.56	37.80	38.05
5611	NYSE	NE	Tue, Oct 29, 2013	38.67	38.76	38.23	38.33
5610	NYSE	NE	Mon, Oct 28, 2013	38.11	38.85	37.76	38.65
5609	NYSE	NE	Fri, Oct 25, 2013	38.30	38.30	37.85	38.08
5608	NYSE	NE	Thu, Oct 24, 2013	37.81	38.09	37.36	37.88
5607	NYSE	NE	Wed, Oct 23, 2013	38.17	38.22	37.34	37.88
5606	NYSE	NE	Tue, Oct 22, 2013	38.08	38.51	37.95	38.34
5605	NYSE	NE	Mon, Oct 21, 2013	37.98	38.16	37.71	37.90
5604	NYSE	NE	Fri, Oct 18, 2013	37.76	38.23	37.76	37.98
5603	NYSE	NE	Thu, Oct 17, 2013	38.30	38.39	37.23	37.48
5602	NYSE	NE	Wed, Oct 16, 2013	37.13	37.71	37.07	37.58
5601	NYSE	NE	Tue, Oct 15, 2013	37.73	37.76	37.26	37.36
5600	NYSE	NE	Mon, Oct 14, 2013	37.33	38.02	37.25	37.86
5599	NYSE	NE	Fri, Oct 11, 2013	37.50	38.04	36.75	37.70
5598	NYSE	NE	Thu, Oct 10, 2013	37.77	38.24	37.54	37.98
5597	NYSE	NE	Wed, Oct 9, 2013	37.37	37.62	36.87	37.39
5596	NYSE	NE	Tue, Oct 8, 2013	37.96	38.28	37.30	37.33
5595	NYSE	NE	Mon, Oct 7, 2013	38.21	38.40	37.91	37.99
5594	NYSE	NE	Fri, Oct 4, 2013	38.10	38.71	37.80	38.70
5593	NYSE	NE	Thu, Oct 3, 2013	38.03	38.13	37.58	38.02
5592	NYSE	NE	Wed, Oct 2, 2013	38.07	38.32	37.75	38.19
5591	NYSE	NE	Tue, Oct 1, 2013	37.76	38.54	37.68	38.30
5590	NYSE	NE	Mon, Sep 30, 2013	37.27	38.01	37.15	37.77
5589	NYSE	NE	Fri, Sep 27, 2013	38.00	38.20	37.51	37.60
5588	NYSE	NE	Thu, Sep 26, 2013	38.62	38.70	38.15	38.20
5587	NYSE	NE	Wed, Sep 25, 2013	38.73	39.20	38.44	38.60
5586	NYSE	NE	Tue, Sep 24, 2013	38.03	38.28	37.48	37.93
5585	NYSE	NE	Mon, Sep 23, 2013	38.12	38.27	37.61	38.11
5584	NYSE	NE	Fri, Sep 20, 2013	38.88	38.95	38.25	38.25
5583	NYSE	NE	Thu, Sep 19, 2013	39.50	39.50	38.47	38.83
5582	NYSE	NE	Wed, Sep 18, 2013	38.74	39.39	38.69	39.38
5581	NYSE	NE	Tue, Sep 17, 2013	39.15	39.39	38.72	38.72
5580	NYSE	NE	Mon, Sep 16, 2013	39.20	39.26	38.72	39.15
5579	NYSE	NE	Fri, Sep 13, 2013	39.25	39.33	38.75	38.80
5578	NYSE	NE	Thu, Sep 12, 2013	39.54	39.75	39.28	39.34
5577	NYSE	NE	Wed, Sep 11, 2013	39.47	39.82	39.23	39.57
5576	NYSE	NE	Tue, Sep 10, 2013	38.64	39.73	38.22	39.50
5575	NYSE	NE	Mon, Sep 9, 2013	39.06	39.45	39.05	39.35
5574	NYSE	NE	Fri, Sep 6, 2013	38.45	39.14	38.31	39.00
5573	NYSE	NE	Thu, Sep 5, 2013	37.88	38.77	37.75	38.28
5572	NYSE	NE	Wed, Sep 4, 2013	37.05	37.88	36.97	37.65
5571	NYSE	NE	Tue, Sep 3, 2013	37.76	37.97	36.75	37.04
5570	NYSE	NE	Fri, Aug 30, 2013	37.67	37.78	37.13	37.20
5569	NYSE	NE	Thu, Aug 29, 2013	38.20	38.33	37.57	37.62
5568	NYSE	NE	Wed, Aug 28, 2013	38.29	38.68	38.25	38.36
5567	NYSE	NE	Tue, Aug 27, 2013	38.24	38.56	38.15	38.18
5566	NYSE	NE	Mon, Aug 26, 2013	38.87	39.40	38.51	38.64
5565	NYSE	NE	Fri, Aug 23, 2013	38.54	38.88	38.00	38.81
5564	NYSE	NE	Thu, Aug 22, 2013	37.55	38.63	37.54	38.41
5563	NYSE	NE	Wed, Aug 21, 2013	38.18	38.26	37.49	37.52
5562	NYSE	NE	Tue, Aug 20, 2013	38.10	38.44	37.57	38.35
5561	NYSE	NE	Mon, Aug 19, 2013	38.66	38.73	37.73	38.03
5560	NYSE	NE	Fri, Aug 16, 2013	39.07	39.12	38.33	38.66
5559	NYSE	NE	Thu, Aug 15, 2013	39.08	39.34	38.76	39.04
5558	NYSE	NE	Wed, Aug 14, 2013	39.98	40.29	39.22	39.23
5557	NYSE	NE	Tue, Aug 13, 2013	40.36	40.71	40.24	40.32
5556	NYSE	NE	Mon, Aug 12, 2013	39.69	40.43	39.50	40.36
5555	NYSE	NE	Fri, Aug 9, 2013	39.50	39.93	39.03	39.92
5554	NYSE	NE	Thu, Aug 8, 2013	39.29	39.72	39.10	39.36
5553	NYSE	NE	Wed, Aug 7, 2013	38.71	39.22	38.40	39.09
5552	NYSE	NE	Tue, Aug 6, 2013	39.28	39.45	38.55	38.92
5551	NYSE	NE	Mon, Aug 5, 2013	39.62	39.73	39.17	39.52
5550	NYSE	NE	Fri, Aug 2, 2013	39.35	39.77	38.95	39.76
5549	NYSE	NE	Thu, Aug 1, 2013	38.36	39.43	38.32	39.41
5548	NYSE	NE	Wed, Jul 31, 2013	38.02	38.43	37.97	38.20
5547	NYSE	NE	Tue, Jul 30, 2013	37.99	38.25	37.51	37.84
5546	NYSE	NE	Mon, Jul 29, 2013	38.51	38.54	37.90	37.97
5545	NYSE	NE	Fri, Jul 26, 2013	38.91	38.97	38.44	38.58
5544	NYSE	NE	Thu, Jul 25, 2013	39.46	39.76	39.00	39.30
5543	NYSE	NE	Wed, Jul 24, 2013	40.43	40.49	39.50	39.67
5542	NYSE	NE	Tue, Jul 23, 2013	40.39	40.61	39.95	40.39
5541	NYSE	NE	Mon, Jul 22, 2013	41.09	41.18	40.07	40.12
5540	NYSE	NE	Fri, Jul 19, 2013	40.60	41.17	40.45	41.14
5539	NYSE	NE	Thu, Jul 18, 2013	41.01	41.60	40.30	40.41
5538	NYSE	NE	Wed, Jul 17, 2013	39.77	40.22	39.37	40.01
5537	NYSE	NE	Tue, Jul 16, 2013	40.15	40.18	38.97	39.55
5536	NYSE	NE	Mon, Jul 15, 2013	40.36	40.36	39.89	40.15
5535	NYSE	NE	Fri, Jul 12, 2013	39.28	40.29	39.23	40.25
5534	NYSE	NE	Thu, Jul 11, 2013	39.69	39.75	38.94	39.23
5533	NYSE	NE	Wed, Jul 10, 2013	39.28	39.39	38.93	39.18
5532	NYSE	NE	Tue, Jul 9, 2013	39.26	39.49	39.08	39.28
5531	NYSE	NE	Mon, Jul 8, 2013	38.83	39.50	38.66	39.01
5530	NYSE	NE	Fri, Jul 5, 2013	37.94	38.69	37.71	38.60
5529	NYSE	NE	Wed, Jul 3, 2013	37.73	37.79	37.16	37.65
5528	NYSE	NE	Tue, Jul 2, 2013	38.01	38.43	37.76	37.95
5527	NYSE	NE	Mon, Jul 1, 2013	37.85	38.24	37.43	37.95
5526	NYSE	NE	Fri, Jun 28, 2013	37.97	38.19	37.58	37.58
5525	NYSE	NE	Thu, Jun 27, 2013	37.69	38.24	37.54	38.07
5524	NYSE	NE	Wed, Jun 26, 2013	37.22	37.50	36.84	37.46
5523	NYSE	NE	Tue, Jun 25, 2013	36.85	37.10	36.64	36.94
5522	NYSE	NE	Mon, Jun 24, 2013	36.55	36.81	35.49	36.42
5521	NYSE	NE	Fri, Jun 21, 2013	37.39	37.51	36.60	37.17
5520	NYSE	NE	Thu, Jun 20, 2013	37.49	37.69	37.00	37.14
5519	NYSE	NE	Wed, Jun 19, 2013	38.45	38.92	38.16	38.17
5518	NYSE	NE	Tue, Jun 18, 2013	37.97	38.49	37.84	38.48
5517	NYSE	NE	Mon, Jun 17, 2013	37.90	38.26	37.71	38.02
5516	NYSE	NE	Fri, Jun 14, 2013	38.06	38.23	37.45	37.55
5515	NYSE	NE	Thu, Jun 13, 2013	37.27	38.10	37.27	38.03
5514	NYSE	NE	Wed, Jun 12, 2013	38.38	38.51	37.26	37.30
5513	NYSE	NE	Tue, Jun 11, 2013	38.45	38.73	38.00	38.06
5512	NYSE	NE	Mon, Jun 10, 2013	39.45	39.49	38.76	38.90
5511	NYSE	NE	Fri, Jun 7, 2013	39.14	39.33	38.85	39.23
5510	NYSE	NE	Thu, Jun 6, 2013	38.86	39.43	38.52	38.97
5509	NYSE	NE	Wed, Jun 5, 2013	39.21	39.67	38.91	38.97
5508	NYSE	NE	Tue, Jun 4, 2013	39.25	39.86	39.00	39.20
5507	NYSE	NE	Mon, Jun 3, 2013	38.92	39.44	38.57	39.41
5506	NYSE	NE	Fri, May 31, 2013	40.02	40.05	38.75	38.75
5505	NYSE	NE	Thu, May 30, 2013	40.28	40.48	39.93	40.15
5504	NYSE	NE	Wed, May 29, 2013	40.47	40.70	40.05	40.30
5503	NYSE	NE	Tue, May 28, 2013	41.26	41.41	40.40	40.71
5502	NYSE	NE	Fri, May 24, 2013	40.50	40.70	40.14	40.61
5501	NYSE	NE	Thu, May 23, 2013	40.14	41.04	39.58	40.89
5500	NYSE	NE	Wed, May 22, 2013	41.63	42.29	40.56	40.74
5499	NYSE	NE	Tue, May 21, 2013	42.26	42.29	41.56	41.63
5498	NYSE	NE	Mon, May 20, 2013	40.27	42.34	40.27	42.26
5497	NYSE	NE	Fri, May 17, 2013	40.75	41.49	40.40	40.66
5496	NYSE	NE	Thu, May 16, 2013	39.96	40.34	39.63	39.90
5495	NYSE	NE	Wed, May 15, 2013	39.45	40.15	39.04	39.97
5494	NYSE	NE	Tue, May 14, 2013	40.03	40.43	39.46	39.64
5493	NYSE	NE	Mon, May 13, 2013	39.78	40.10	39.58	39.96
5492	NYSE	NE	Fri, May 10, 2013	39.93	40.31	39.69	40.03
5491	NYSE	NE	Thu, May 9, 2013	39.42	40.43	39.41	40.15
5490	NYSE	NE	Wed, May 8, 2013	39.09	39.93	38.82	39.90
5489	NYSE	NE	Tue, May 7, 2013	39.08	39.45	38.80	39.21
5488	NYSE	NE	Mon, May 6, 2013	38.70	39.10	38.54	38.92
5487	NYSE	NE	Fri, May 3, 2013	37.72	39.10	37.63	38.86
5486	NYSE	NE	Thu, May 2, 2013	37.01	37.54	36.71	37.36
5485	NYSE	NE	Wed, May 1, 2013	37.17	37.28	36.46	36.88
5484	NYSE	NE	Tue, Apr 30, 2013	37.26	37.52	36.57	37.50
5483	NYSE	NE	Mon, Apr 29, 2013	37.45	37.55	37.05	37.37
5482	NYSE	NE	Fri, Apr 26, 2013	37.22	37.53	36.61	37.11
5481	NYSE	NE	Thu, Apr 25, 2013	37.73	38.11	37.16	37.52
5480	NYSE	NE	Wed, Apr 24, 2013	36.69	37.79	36.69	37.47
5479	NYSE	NE	Tue, Apr 23, 2013	36.78	36.92	36.24	36.62
5478	NYSE	NE	Mon, Apr 22, 2013	36.31	36.95	36.03	36.62
5477	NYSE	NE	Fri, Apr 19, 2013	36.85	36.99	35.62	36.02
5476	NYSE	NE	Thu, Apr 18, 2013	36.13	36.77	35.07	36.53
5475	NYSE	NE	Wed, Apr 17, 2013	35.76	35.76	34.77	34.95
5474	NYSE	NE	Tue, Apr 16, 2013	35.03	36.34	35.01	36.22
5473	NYSE	NE	Mon, Apr 15, 2013	36.23	36.38	34.65	34.67
5472	NYSE	NE	Fri, Apr 12, 2013	37.08	37.24	36.49	36.70
5471	NYSE	NE	Thu, Apr 11, 2013	38.06	38.21	37.07	37.45
5470	NYSE	NE	Wed, Apr 10, 2013	37.70	38.50	37.58	37.93
5469	NYSE	NE	Tue, Apr 9, 2013	37.81	37.91	37.31	37.66
5468	NYSE	NE	Mon, Apr 8, 2013	37.83	37.98	37.21	37.77
5467	NYSE	NE	Fri, Apr 5, 2013	35.85	37.74	35.70	37.70
5466	NYSE	NE	Thu, Apr 4, 2013	36.16	36.43	35.74	36.40
5465	NYSE	NE	Wed, Apr 3, 2013	36.63	36.82	35.94	36.17
5464	NYSE	NE	Tue, Apr 2, 2013	37.75	38.05	36.53	36.65
5463	NYSE	NE	Mon, Apr 1, 2013	38.25	38.56	37.53	37.86
5462	NYSE	NE	Thu, Mar 28, 2013	38.03	38.41	37.59	38.15
5461	NYSE	NE	Wed, Mar 27, 2013	36.54	37.98	36.50	37.93
5460	NYSE	NE	Tue, Mar 26, 2013	36.45	36.92	36.42	36.90
5459	NYSE	NE	Mon, Mar 25, 2013	36.77	37.05	36.16	36.37
5458	NYSE	NE	Fri, Mar 22, 2013	36.69	36.86	36.43	36.63
5457	NYSE	NE	Thu, Mar 21, 2013	36.36	37.12	36.36	36.59
5456	NYSE	NE	Wed, Mar 20, 2013	36.41	36.84	35.91	36.66
5455	NYSE	NE	Tue, Mar 19, 2013	37.31	37.35	35.95	36.19
5454	NYSE	NE	Mon, Mar 18, 2013	37.24	37.52	36.94	37.25
5453	NYSE	NE	Fri, Mar 15, 2013	37.40	38.09	37.24	37.82
5452	NYSE	NE	Thu, Mar 14, 2013	35.87	37.52	35.81	37.37
5451	NYSE	NE	Wed, Mar 13, 2013	35.40	36.05	35.33	35.72
5450	NYSE	NE	Tue, Mar 12, 2013	35.58	35.85	35.18	35.33
5449	NYSE	NE	Mon, Mar 11, 2013	35.72	35.83	35.09	35.69
5448	NYSE	NE	Fri, Mar 8, 2013	34.99	35.85	34.61	35.85
5447	NYSE	NE	Thu, Mar 7, 2013	35.55	35.55	34.72	34.84
5446	NYSE	NE	Wed, Mar 6, 2013	35.60	35.85	35.19	35.50
5445	NYSE	NE	Tue, Mar 5, 2013	35.10	35.61	34.86	35.51
5444	NYSE	NE	Mon, Mar 4, 2013	35.38	35.47	34.38	34.84
5443	NYSE	NE	Fri, Mar 1, 2013	35.70	35.83	35.03	35.37
5442	NYSE	NE	Thu, Feb 28, 2013	36.30	36.35	35.78	35.82
5441	NYSE	NE	Wed, Feb 27, 2013	35.95	36.45	35.65	36.34
5440	NYSE	NE	Tue, Feb 26, 2013	35.75	36.49	35.05	36.12
5439	NYSE	NE	Mon, Feb 25, 2013	37.38	37.58	35.61	35.62
5438	NYSE	NE	Fri, Feb 22, 2013	37.47	37.67	36.53	37.23
5437	NYSE	NE	Thu, Feb 21, 2013	37.68	37.69	36.77	37.19
5436	NYSE	NE	Wed, Feb 20, 2013	39.56	39.69	37.83	37.84
5435	NYSE	NE	Tue, Feb 19, 2013	39.26	39.78	39.15	39.68
5434	NYSE	NE	Fri, Feb 15, 2013	40.18	40.20	38.88	39.11
5433	NYSE	NE	Thu, Feb 14, 2013	39.02	40.18	38.81	40.09
5432	NYSE	NE	Wed, Feb 13, 2013	39.12	39.48	38.92	39.40
5431	NYSE	NE	Tue, Feb 12, 2013	39.17	39.18	38.51	39.11
5430	NYSE	NE	Mon, Feb 11, 2013	39.63	39.73	38.86	38.88
5429	NYSE	NE	Fri, Feb 8, 2013	39.26	39.76	39.16	39.76
5428	NYSE	NE	Thu, Feb 7, 2013	39.25	39.68	38.84	39.09
5427	NYSE	NE	Wed, Feb 6, 2013	39.80	39.97	38.59	39.27
5426	NYSE	NE	Tue, Feb 5, 2013	41.09	41.15	39.98	39.99
5425	NYSE	NE	Mon, Feb 4, 2013	40.95	41.27	40.64	40.74
5424	NYSE	NE	Fri, Feb 1, 2013	40.74	41.49	40.32	41.42
5423	NYSE	NE	Thu, Jan 31, 2013	39.80	40.71	39.79	40.50
5422	NYSE	NE	Wed, Jan 30, 2013	39.76	40.09	39.56	39.78
5421	NYSE	NE	Tue, Jan 29, 2013	39.18	39.81	38.84	39.78
5420	NYSE	NE	Mon, Jan 28, 2013	38.41	39.20	38.06	39.14
5419	NYSE	NE	Fri, Jan 25, 2013	37.41	38.23	36.57	38.23
5418	NYSE	NE	Thu, Jan 24, 2013	38.67	39.45	37.44	37.46
5417	NYSE	NE	Wed, Jan 23, 2013	39.35	40.11	39.35	39.85
5416	NYSE	NE	Tue, Jan 22, 2013	39.87	40.15	38.87	39.58
5415	NYSE	NE	Fri, Jan 18, 2013	39.94	39.96	39.32	39.87
5414	NYSE	NE	Thu, Jan 17, 2013	38.97	39.83	38.97	39.61
5413	NYSE	NE	Wed, Jan 16, 2013	37.38	38.96	37.33	38.96
5412	NYSE	NE	Tue, Jan 15, 2013	37.05	37.64	37.05	37.60
5411	NYSE	NE	Mon, Jan 14, 2013	36.42	37.61	36.42	37.30
5410	NYSE	NE	Fri, Jan 11, 2013	36.24	36.67	35.77	36.42
5409	NYSE	NE	Thu, Jan 10, 2013	36.62	36.75	35.91	36.40
5408	NYSE	NE	Wed, Jan 9, 2013	36.19	36.35	35.80	36.14
5407	NYSE	NE	Tue, Jan 8, 2013	36.77	36.77	35.95	36.15
5406	NYSE	NE	Mon, Jan 7, 2013	37.08	37.38	37.00	37.02
5405	NYSE	NE	Fri, Jan 4, 2013	36.57	37.46	36.46	37.34
5404	NYSE	NE	Thu, Jan 3, 2013	36.01	36.77	35.69	36.45
5403	NYSE	NE	Wed, Jan 2, 2013	35.60	36.15	35.46	36.15
5402	NYSE	NE	Mon, Dec 31, 2012	33.95	34.90	33.86	34.82
5401	NYSE	NE	Fri, Dec 28, 2012	34.36	34.52	34.00	34.05
5400	NYSE	NE	Thu, Dec 27, 2012	35.07	35.18	33.68	34.68
5399	NYSE	NE	Wed, Dec 26, 2012	35.68	35.91	35.14	35.14
5398	NYSE	NE	Mon, Dec 24, 2012	35.62	35.92	35.33	35.52
5397	NYSE	NE	Fri, Dec 21, 2012	35.93	36.08	35.66	35.87
5396	NYSE	NE	Thu, Dec 20, 2012	35.74	36.40	35.66	36.38
5395	NYSE	NE	Wed, Dec 19, 2012	35.60	36.07	35.54	35.80
5394	NYSE	NE	Tue, Dec 18, 2012	34.52	35.85	34.42	35.58
5393	NYSE	NE	Mon, Dec 17, 2012	34.00	34.65	33.87	34.62
5392	NYSE	NE	Fri, Dec 14, 2012	33.85	34.03	33.58	33.87
5391	NYSE	NE	Thu, Dec 13, 2012	34.66	34.80	33.71	34.03
5390	NYSE	NE	Wed, Dec 12, 2012	35.05	35.16	34.68	34.75
5389	NYSE	NE	Tue, Dec 11, 2012	34.99	35.24	34.72	34.88
5388	NYSE	NE	Mon, Dec 10, 2012	35.02	35.11	34.66	34.88
5387	NYSE	NE	Fri, Dec 7, 2012	35.62	35.62	34.41	34.85
5386	NYSE	NE	Thu, Dec 6, 2012	35.62	35.94	35.24	35.54
5385	NYSE	NE	Wed, Dec 5, 2012	35.62	36.04	35.29	35.76
5384	NYSE	NE	Tue, Dec 4, 2012	34.25	36.06	34.11	35.59
5383	NYSE	NE	Mon, Dec 3, 2012	34.72	34.95	34.25	34.25
5382	NYSE	NE	Fri, Nov 30, 2012	34.19	34.79	34.00	34.49
5381	NYSE	NE	Thu, Nov 29, 2012	34.70	34.91	34.35	34.44
5380	NYSE	NE	Wed, Nov 28, 2012	34.11	34.50	33.70	34.46
5379	NYSE	NE	Tue, Nov 27, 2012	34.46	35.04	34.25	34.41
5378	NYSE	NE	Mon, Nov 26, 2012	34.09	34.59	33.97	34.56
5377	NYSE	NE	Fri, Nov 23, 2012	34.01	34.46	33.94	34.44
5376	NYSE	NE	Wed, Nov 21, 2012	34.07	34.12	33.59	34.09
5375	NYSE	NE	Tue, Nov 20, 2012	34.13	34.32	33.90	34.00
5374	NYSE	NE	Mon, Nov 19, 2012	34.01	34.53	34.00	34.34
5373	NYSE	NE	Fri, Nov 16, 2012	33.93	34.09	33.02	33.51
5372	NYSE	NE	Thu, Nov 15, 2012	34.09	34.42	33.46	33.91
5371	NYSE	NE	Wed, Nov 14, 2012	35.44	35.64	34.06	34.12
5370	NYSE	NE	Tue, Nov 13, 2012	35.31	36.13	35.06	35.40
5369	NYSE	NE	Mon, Nov 12, 2012	35.38	35.90	35.20	35.69
5368	NYSE	NE	Fri, Nov 9, 2012	35.44	35.93	35.22	35.24
5367	NYSE	NE	Thu, Nov 8, 2012	36.20	36.51	34.82	35.65
5366	NYSE	NE	Wed, Nov 7, 2012	37.02	37.13	35.90	36.16
5365	NYSE	NE	Tue, Nov 6, 2012	37.51	38.11	37.25	37.64
5364	NYSE	NE	Mon, Nov 5, 2012	37.06	37.34	36.61	37.27
5363	NYSE	NE	Fri, Nov 2, 2012	38.07	38.19	37.13	37.13
5362	NYSE	NE	Thu, Nov 1, 2012	37.74	38.22	37.35	37.82
5361	NYSE	NE	Wed, Oct 31, 2012	38.25	38.54	37.50	37.74
5360	NYSE	NE	Fri, Oct 26, 2012	38.60	38.93	38.06	38.09
5359	NYSE	NE	Thu, Oct 25, 2012	38.31	38.82	38.12	38.59
5358	NYSE	NE	Wed, Oct 24, 2012	38.46	38.70	37.79	37.89
5357	NYSE	NE	Tue, Oct 23, 2012	38.48	38.50	37.53	38.16
5356	NYSE	NE	Mon, Oct 22, 2012	39.58	39.66	38.53	39.16
5355	NYSE	NE	Fri, Oct 19, 2012	39.60	40.80	39.46	39.81
5354	NYSE	NE	Thu, Oct 18, 2012	37.70	39.65	37.55	39.48
5353	NYSE	NE	Wed, Oct 17, 2012	36.96	38.24	36.96	37.69
5352	NYSE	NE	Tue, Oct 16, 2012	37.09	37.96	37.04	37.79
5351	NYSE	NE	Mon, Oct 15, 2012	35.92	36.92	35.61	36.86
5350	NYSE	NE	Fri, Oct 12, 2012	35.79	36.07	35.60	36.00
5349	NYSE	NE	Thu, Oct 11, 2012	36.07	36.15	35.65	35.84
5348	NYSE	NE	Wed, Oct 10, 2012	35.89	36.08	35.42	35.65
5347	NYSE	NE	Tue, Oct 9, 2012	35.30	36.38	35.27	36.13
5346	NYSE	NE	Mon, Oct 8, 2012	34.99	35.27	34.69	35.10
5345	NYSE	NE	Fri, Oct 5, 2012	35.46	35.73	35.04	35.17
5344	NYSE	NE	Thu, Oct 4, 2012	34.82	35.31	34.82	35.31
5343	NYSE	NE	Wed, Oct 3, 2012	35.17	35.24	34.48	34.71
5342	NYSE	NE	Tue, Oct 2, 2012	35.74	35.80	35.00	35.13
5341	NYSE	NE	Mon, Oct 1, 2012	36.06	36.45	35.39	35.60
5340	NYSE	NE	Fri, Sep 28, 2012	35.36	35.92	35.28	35.78
5339	NYSE	NE	Thu, Sep 27, 2012	35.44	35.78	35.31	35.60
5338	NYSE	NE	Wed, Sep 26, 2012	36.23	36.23	35.11	35.17
5337	NYSE	NE	Tue, Sep 25, 2012	37.07	37.07	36.13	36.20
5336	NYSE	NE	Mon, Sep 24, 2012	37.26	37.60	36.60	36.88
5335	NYSE	NE	Fri, Sep 21, 2012	38.25	38.44	37.40	37.74
5334	NYSE	NE	Thu, Sep 20, 2012	37.49	37.69	36.99	37.66
5333	NYSE	NE	Wed, Sep 19, 2012	38.42	38.55	37.74	37.94
5332	NYSE	NE	Tue, Sep 18, 2012	38.10	38.57	37.80	38.48
5331	NYSE	NE	Mon, Sep 17, 2012	38.32	38.93	37.94	38.10
5330	NYSE	NE	Fri, Sep 14, 2012	38.74	39.54	38.38	38.52
5329	NYSE	NE	Thu, Sep 13, 2012	38.06	38.97	37.61	38.59
5328	NYSE	NE	Wed, Sep 12, 2012	37.03	38.15	37.03	38.08
5327	NYSE	NE	Tue, Sep 11, 2012	36.91	37.30	36.80	37.05
5326	NYSE	NE	Mon, Sep 10, 2012	37.02	37.46	36.68	36.75
5325	NYSE	NE	Fri, Sep 7, 2012	37.20	37.77	36.92	37.02
5324	NYSE	NE	Thu, Sep 6, 2012	37.14	37.88	36.90	37.03
5323	NYSE	NE	Wed, Sep 5, 2012	37.17	37.44	36.58	36.79
5322	NYSE	NE	Tue, Sep 4, 2012	37.86	38.00	36.18	37.28
5321	NYSE	NE	Fri, Aug 31, 2012	37.87	38.32	37.70	38.14
5320	NYSE	NE	Thu, Aug 30, 2012	37.81	37.84	36.99	37.51
5319	NYSE	NE	Wed, Aug 29, 2012	38.83	38.83	37.56	38.01
5318	NYSE	NE	Tue, Aug 28, 2012	38.10	38.19	37.69	37.90
5317	NYSE	NE	Mon, Aug 27, 2012	38.47	38.74	38.18	38.27
5316	NYSE	NE	Fri, Aug 24, 2012	38.14	38.57	37.87	38.45
5315	NYSE	NE	Thu, Aug 23, 2012	38.47	38.90	38.26	38.37
5314	NYSE	NE	Wed, Aug 22, 2012	38.26	38.68	38.05	38.60
5313	NYSE	NE	Tue, Aug 21, 2012	38.61	38.88	38.15	38.34
5312	NYSE	NE	Mon, Aug 20, 2012	38.67	38.80	38.35	38.58
5311	NYSE	NE	Fri, Aug 17, 2012	38.63	38.92	38.45	38.56
5310	NYSE	NE	Thu, Aug 16, 2012	37.95	38.60	37.90	38.50
5309	NYSE	NE	Wed, Aug 15, 2012	38.06	38.06	37.44	37.80
5308	NYSE	NE	Tue, Aug 14, 2012	38.42	38.59	37.86	38.03
5307	NYSE	NE	Mon, Aug 13, 2012	38.28	38.50	38.01	38.39
5306	NYSE	NE	Fri, Aug 10, 2012	37.81	38.45	37.72	38.39
5305	NYSE	NE	Thu, Aug 9, 2012	37.80	38.24	37.43	38.22
5304	NYSE	NE	Wed, Aug 8, 2012	38.19	38.19	37.56	37.79
5303	NYSE	NE	Tue, Aug 7, 2012	38.38	38.75	38.12	38.31
5302	NYSE	NE	Mon, Aug 6, 2012	37.91	38.19	37.61	37.94
5301	NYSE	NE	Fri, Aug 3, 2012	37.45	38.14	37.15	37.91
5300	NYSE	NE	Thu, Aug 2, 2012	36.27	36.78	35.75	36.37
5299	NYSE	NE	Wed, Aug 1, 2012	37.28	37.69	36.72	37.26
5298	NYSE	NE	Tue, Jul 31, 2012	37.75	37.94	36.98	37.00
5297	NYSE	NE	Mon, Jul 30, 2012	37.54	37.90	37.22	37.89
5296	NYSE	NE	Fri, Jul 27, 2012	37.06	37.90	36.75	37.61
5295	NYSE	NE	Thu, Jul 26, 2012	35.54	36.76	35.51	36.61
5294	NYSE	NE	Wed, Jul 25, 2012	35.21	35.89	34.73	35.27
5293	NYSE	NE	Tue, Jul 24, 2012	35.98	36.23	34.57	34.91
5292	NYSE	NE	Mon, Jul 23, 2012	35.86	36.36	35.66	35.90
5291	NYSE	NE	Fri, Jul 20, 2012	35.61	37.25	35.48	36.96
5290	NYSE	NE	Thu, Jul 19, 2012	36.13	37.16	35.47	35.57
5289	NYSE	NE	Wed, Jul 18, 2012	34.41	35.62	34.10	35.40
5288	NYSE	NE	Tue, Jul 17, 2012	34.60	34.77	33.99	34.50
5287	NYSE	NE	Mon, Jul 16, 2012	34.26	34.62	33.97	34.48
5286	NYSE	NE	Fri, Jul 13, 2012	33.62	34.57	33.59	34.48
5285	NYSE	NE	Thu, Jul 12, 2012	32.92	33.42	32.51	33.24
5284	NYSE	NE	Wed, Jul 11, 2012	32.33	33.46	32.33	33.34
5283	NYSE	NE	Tue, Jul 10, 2012	33.31	33.50	31.98	32.21
5282	NYSE	NE	Mon, Jul 9, 2012	32.72	33.32	32.58	33.17
5281	NYSE	NE	Fri, Jul 6, 2012	32.81	33.24	32.55	33.13
5280	NYSE	NE	Thu, Jul 5, 2012	33.36	33.79	32.93	33.54
5279	NYSE	NE	Tue, Jul 3, 2012	32.70	33.70	32.64	33.67
5278	NYSE	NE	Mon, Jul 2, 2012	32.53	32.61	32.00	32.41
5277	NYSE	NE	Fri, Jun 29, 2012	32.16	32.62	31.94	32.53
5276	NYSE	NE	Thu, Jun 28, 2012	30.33	31.13	30.30	31.03
5275	NYSE	NE	Wed, Jun 27, 2012	29.62	30.83	29.50	30.65
5274	NYSE	NE	Tue, Jun 26, 2012	29.79	29.85	29.01	29.48
5273	NYSE	NE	Mon, Jun 25, 2012	29.58	29.66	28.73	29.13
5272	NYSE	NE	Fri, Jun 22, 2012	30.01	30.32	29.32	30.18
5271	NYSE	NE	Thu, Jun 21, 2012	32.31	32.31	29.80	29.87
5270	NYSE	NE	Wed, Jun 20, 2012	32.08	32.67	31.67	32.24
5269	NYSE	NE	Tue, Jun 19, 2012	31.30	32.26	31.11	32.13
5268	NYSE	NE	Mon, Jun 18, 2012	31.08	31.26	30.61	30.94
5267	NYSE	NE	Fri, Jun 15, 2012	31.48	31.61	31.09	31.57
5266	NYSE	NE	Thu, Jun 14, 2012	30.82	31.53	30.56	31.25
5265	NYSE	NE	Wed, Jun 13, 2012	31.22	31.43	30.53	30.71
5264	NYSE	NE	Tue, Jun 12, 2012	31.26	31.81	30.88	31.64
5263	NYSE	NE	Mon, Jun 11, 2012	32.07	32.26	31.00	31.06
5262	NYSE	NE	Fri, Jun 8, 2012	31.59	31.96	31.02	31.88
5261	NYSE	NE	Thu, Jun 7, 2012	32.28	33.03	31.53	31.87
5260	NYSE	NE	Wed, Jun 6, 2012	31.22	31.77	31.08	31.70
5259	NYSE	NE	Tue, Jun 5, 2012	30.05	31.45	30.01	30.81
5258	NYSE	NE	Mon, Jun 4, 2012	30.66	30.66	29.03	30.05
5257	NYSE	NE	Fri, Jun 1, 2012	30.46	31.15	30.30	30.59
5256	NYSE	NE	Thu, May 31, 2012	32.49	32.50	30.74	31.27
5255	NYSE	NE	Wed, May 30, 2012	33.53	33.53	32.26	32.60
5254	NYSE	NE	Tue, May 29, 2012	34.10	34.53	33.72	34.15
5253	NYSE	NE	Fri, May 25, 2012	34.23	34.27	33.62	33.75
5252	NYSE	NE	Thu, May 24, 2012	34.76	34.79	33.59	34.05
5251	NYSE	NE	Wed, May 23, 2012	33.24	34.69	32.90	34.69
5250	NYSE	NE	Tue, May 22, 2012	33.71	34.24	33.31	33.62
5249	NYSE	NE	Mon, May 21, 2012	32.22	33.74	32.20	33.71
5248	NYSE	NE	Fri, May 18, 2012	32.68	33.14	32.07	32.23
5247	NYSE	NE	Thu, May 17, 2012	32.93	33.45	32.51	32.52
5246	NYSE	NE	Wed, May 16, 2012	33.33	33.71	32.81	32.91
5245	NYSE	NE	Tue, May 15, 2012	33.33	33.72	32.70	32.87
5244	NYSE	NE	Mon, May 14, 2012	33.92	33.94	33.29	33.36
5243	NYSE	NE	Fri, May 11, 2012	34.68	35.21	34.31	34.38
5242	NYSE	NE	Thu, May 10, 2012	35.20	35.32	34.80	35.03
5241	NYSE	NE	Wed, May 9, 2012	34.77	34.80	34.08	34.62
5240	NYSE	NE	Tue, May 8, 2012	35.97	35.97	34.35	35.36
5239	NYSE	NE	Mon, May 7, 2012	36.49	36.55	35.63	36.27
5238	NYSE	NE	Fri, May 4, 2012	38.18	38.34	36.32	36.57
5237	NYSE	NE	Thu, May 3, 2012	38.54	39.34	38.37	38.82
5236	NYSE	NE	Wed, May 2, 2012	38.41	38.75	38.22	38.57
5235	NYSE	NE	Tue, May 1, 2012	38.35	39.10	37.94	38.79
5234	NYSE	NE	Mon, Apr 30, 2012	37.74	38.45	37.55	38.06
5233	NYSE	NE	Fri, Apr 27, 2012	37.99	38.01	37.62	37.94
5232	NYSE	NE	Thu, Apr 26, 2012	37.07	37.92	36.85	37.84
5231	NYSE	NE	Wed, Apr 25, 2012	37.25	37.41	36.61	37.13
5230	NYSE	NE	Tue, Apr 24, 2012	37.42	37.61	36.89	37.00
5229	NYSE	NE	Mon, Apr 23, 2012	36.91	37.53	36.38	37.35
5228	NYSE	NE	Fri, Apr 20, 2012	38.08	38.77	37.48	37.67
5227	NYSE	NE	Thu, Apr 19, 2012	36.86	38.29	36.66	37.88
5226	NYSE	NE	Wed, Apr 18, 2012	36.17	37.09	35.99	36.63
5225	NYSE	NE	Tue, Apr 17, 2012	35.77	36.42	35.44	36.29
5224	NYSE	NE	Mon, Apr 16, 2012	36.05	36.31	35.11	35.17
5223	NYSE	NE	Fri, Apr 13, 2012	36.45	36.45	35.51	35.75
5222	NYSE	NE	Thu, Apr 12, 2012	35.63	36.66	35.62	36.53
5221	NYSE	NE	Wed, Apr 11, 2012	36.07	36.36	35.37	35.48
5220	NYSE	NE	Tue, Apr 10, 2012	36.36	36.75	35.29	35.58
5219	NYSE	NE	Mon, Apr 9, 2012	35.64	36.72	35.49	36.41
5218	NYSE	NE	Thu, Apr 5, 2012	36.83	38.06	36.77	36.99
5217	NYSE	NE	Wed, Apr 4, 2012	36.84	37.13	36.52	36.99
5216	NYSE	NE	Tue, Apr 3, 2012	37.81	37.86	36.81	37.28
5215	NYSE	NE	Mon, Apr 2, 2012	36.89	38.39	36.89	37.90
5214	NYSE	NE	Fri, Mar 30, 2012	37.32	37.71	36.94	37.47
5213	NYSE	NE	Thu, Mar 29, 2012	36.96	37.42	36.65	36.97
5212	NYSE	NE	Wed, Mar 28, 2012	38.05	38.22	37.16	37.40
5211	NYSE	NE	Tue, Mar 27, 2012	38.83	38.92	38.30	38.35
5210	NYSE	NE	Mon, Mar 26, 2012	38.85	38.90	38.25	38.83
5209	NYSE	NE	Fri, Mar 23, 2012	38.21	38.64	37.95	38.36
5208	NYSE	NE	Thu, Mar 22, 2012	38.70	38.82	37.70	38.09
5207	NYSE	NE	Wed, Mar 21, 2012	39.81	39.81	38.94	39.10
5206	NYSE	NE	Tue, Mar 20, 2012	40.00	40.55	39.76	39.99
5205	NYSE	NE	Mon, Mar 19, 2012	41.37	41.47	40.61	41.00
5204	NYSE	NE	Fri, Mar 16, 2012	39.81	41.71	39.78	41.25
5203	NYSE	NE	Thu, Mar 15, 2012	39.05	39.56	38.58	39.35
5202	NYSE	NE	Wed, Mar 14, 2012	39.58	39.76	38.78	38.90
5201	NYSE	NE	Tue, Mar 13, 2012	38.82	39.61	38.44	39.58
5200	NYSE	NE	Mon, Mar 12, 2012	39.25	39.39	38.47	38.62
5199	NYSE	NE	Fri, Mar 9, 2012	39.12	39.53	38.91	39.19
5198	NYSE	NE	Thu, Mar 8, 2012	39.02	39.34	38.39	39.09
5197	NYSE	NE	Wed, Mar 7, 2012	38.28	39.00	38.14	38.68
5196	NYSE	NE	Tue, Mar 6, 2012	38.57	38.67	38.10	38.20
5195	NYSE	NE	Mon, Mar 5, 2012	39.89	40.10	38.78	39.42
5194	NYSE	NE	Fri, Mar 2, 2012	41.20	41.25	39.85	40.29
5193	NYSE	NE	Thu, Mar 1, 2012	40.24	40.93	39.73	40.90
5192	NYSE	NE	Wed, Feb 29, 2012	40.13	40.45	39.63	40.18
5191	NYSE	NE	Tue, Feb 28, 2012	38.88	40.38	38.58	39.89
5190	NYSE	NE	Mon, Feb 27, 2012	38.67	39.14	38.49	38.92
5189	NYSE	NE	Fri, Feb 24, 2012	39.20	39.44	38.85	38.94
5188	NYSE	NE	Thu, Feb 23, 2012	39.00	39.13	38.57	39.01
5187	NYSE	NE	Wed, Feb 22, 2012	38.98	39.19	38.50	38.92
5186	NYSE	NE	Tue, Feb 21, 2012	38.86	39.95	38.77	39.13
5185	NYSE	NE	Fri, Feb 17, 2012	38.89	38.96	37.89	38.36
5184	NYSE	NE	Thu, Feb 16, 2012	38.04	38.48	37.82	38.44
5183	NYSE	NE	Wed, Feb 15, 2012	38.63	38.69	37.79	38.01
5182	NYSE	NE	Tue, Feb 14, 2012	39.14	39.17	38.18	38.59
5181	NYSE	NE	Mon, Feb 13, 2012	39.65	39.70	38.84	39.00
5180	NYSE	NE	Fri, Feb 10, 2012	37.14	38.96	37.02	38.95
5179	NYSE	NE	Thu, Feb 9, 2012	37.88	38.01	37.32	37.58
5178	NYSE	NE	Wed, Feb 8, 2012	37.50	38.26	37.43	37.91
5177	NYSE	NE	Tue, Feb 7, 2012	37.44	37.55	36.45	37.38
5176	NYSE	NE	Mon, Feb 6, 2012	36.70	38.12	36.51	37.76
5175	NYSE	NE	Fri, Feb 3, 2012	37.01	37.11	36.52	36.90
5174	NYSE	NE	Thu, Feb 2, 2012	35.38	36.67	35.37	36.52
5173	NYSE	NE	Wed, Feb 1, 2012	35.29	35.83	35.15	35.44
5172	NYSE	NE	Tue, Jan 31, 2012	35.08	35.40	34.78	34.84
5171	NYSE	NE	Mon, Jan 30, 2012	34.79	34.84	34.10	34.72
5170	NYSE	NE	Fri, Jan 27, 2012	34.77	35.95	34.71	35.38
5169	NYSE	NE	Thu, Jan 26, 2012	35.27	37.42	34.56	34.81
5168	NYSE	NE	Wed, Jan 25, 2012	34.54	34.94	33.99	34.79
5167	NYSE	NE	Tue, Jan 24, 2012	34.00	34.63	33.73	34.55
5166	NYSE	NE	Mon, Jan 23, 2012	34.68	34.96	34.11	34.37
5165	NYSE	NE	Fri, Jan 20, 2012	35.49	35.66	34.39	34.69
5164	NYSE	NE	Thu, Jan 19, 2012	34.31	34.68	34.01	34.61
5163	NYSE	NE	Wed, Jan 18, 2012	33.14	34.30	33.07	34.21
5162	NYSE	NE	Tue, Jan 17, 2012	32.21	33.47	32.04	33.13
5161	NYSE	NE	Fri, Jan 13, 2012	30.89	32.38	30.75	31.90
5160	NYSE	NE	Thu, Jan 12, 2012	30.70	31.25	30.19	31.17
5159	NYSE	NE	Wed, Jan 11, 2012	30.76	30.81	30.26	30.50
5158	NYSE	NE	Tue, Jan 10, 2012	30.92	31.24	30.79	30.96
5157	NYSE	NE	Mon, Jan 9, 2012	30.38	30.85	30.31	30.40
5156	NYSE	NE	Fri, Jan 6, 2012	30.40	30.75	29.85	30.29
5155	NYSE	NE	Thu, Jan 5, 2012	30.72	30.78	30.02	30.37
5154	NYSE	NE	Wed, Jan 4, 2012	31.67	31.88	30.93	30.95
5153	NYSE	NE	Tue, Jan 3, 2012	31.21	31.85	31.02	31.68
5152	NYSE	NE	Fri, Dec 30, 2011	30.66	30.99	30.13	30.22
5151	NYSE	NE	Thu, Dec 29, 2011	30.69	31.02	30.57	30.72
5150	NYSE	NE	Wed, Dec 28, 2011	31.41	31.60	30.63	30.66
5149	NYSE	NE	Tue, Dec 27, 2011	31.55	31.83	31.44	31.46
5148	NYSE	NE	Fri, Dec 23, 2011	31.63	31.87	31.47	31.63
5147	NYSE	NE	Thu, Dec 22, 2011	31.67	31.84	31.32	31.64
5146	NYSE	NE	Wed, Dec 21, 2011	31.62	31.84	30.91	31.60
5145	NYSE	NE	Tue, Dec 20, 2011	30.55	32.02	30.52	31.77
5144	NYSE	NE	Mon, Dec 19, 2011	30.61	30.79	29.85	29.96
5143	NYSE	NE	Fri, Dec 16, 2011	30.78	31.03	30.21	30.60
5142	NYSE	NE	Thu, Dec 15, 2011	31.06	31.26	30.60	30.68
5141	NYSE	NE	Wed, Dec 14, 2011	31.07	31.45	30.50	30.71
5140	NYSE	NE	Tue, Dec 13, 2011	32.08	32.66	31.52	31.61
5139	NYSE	NE	Mon, Dec 12, 2011	32.52	32.52	31.34	31.87
5138	NYSE	NE	Fri, Dec 9, 2011	32.66	33.27	32.51	33.04
5137	NYSE	NE	Thu, Dec 8, 2011	33.50	33.91	32.13	32.66
5136	NYSE	NE	Wed, Dec 7, 2011	35.02	35.06	33.73	34.04
5135	NYSE	NE	Tue, Dec 6, 2011	35.14	35.47	34.72	35.21
5134	NYSE	NE	Mon, Dec 5, 2011	35.39	36.14	34.98	35.24
5133	NYSE	NE	Fri, Dec 2, 2011	35.11	35.44	34.51	34.65
5132	NYSE	NE	Thu, Dec 1, 2011	34.48	34.93	34.30	34.73
5131	NYSE	NE	Wed, Nov 30, 2011	35.15	35.55	34.03	34.53
5130	NYSE	NE	Tue, Nov 29, 2011	33.93	34.91	33.72	34.13
5129	NYSE	NE	Mon, Nov 28, 2011	33.93	34.31	33.52	33.87
5128	NYSE	NE	Fri, Nov 25, 2011	32.65	33.17	32.38	32.46
5127	NYSE	NE	Wed, Nov 23, 2011	33.89	34.00	32.70	32.70
5126	NYSE	NE	Tue, Nov 22, 2011	34.75	35.05	34.25	34.52
5125	NYSE	NE	Mon, Nov 21, 2011	34.54	34.89	33.93	34.71
5124	NYSE	NE	Fri, Nov 18, 2011	35.50	35.81	34.86	35.07
5123	NYSE	NE	Thu, Nov 17, 2011	36.57	36.83	34.80	35.13
5122	NYSE	NE	Wed, Nov 16, 2011	37.00	37.62	36.64	36.68
5121	NYSE	NE	Tue, Nov 15, 2011	36.96	37.63	36.90	37.28
5120	NYSE	NE	Mon, Nov 14, 2011	37.28	37.48	36.81	37.11
5119	NYSE	NE	Fri, Nov 11, 2011	37.28	38.16	37.20	37.59
5118	NYSE	NE	Thu, Nov 10, 2011	36.79	37.24	35.76	36.77
5117	NYSE	NE	Wed, Nov 9, 2011	36.86	37.05	35.76	35.92
5116	NYSE	NE	Tue, Nov 8, 2011	38.08	38.60	37.51	38.42
5115	NYSE	NE	Mon, Nov 7, 2011	37.91	38.20	36.90	37.90
5114	NYSE	NE	Fri, Nov 4, 2011	37.66	38.00	37.12	37.79
5113	NYSE	NE	Thu, Nov 3, 2011	36.42	38.28	36.04	38.06
5112	NYSE	NE	Wed, Nov 2, 2011	36.32	36.52	35.38	35.91
5111	NYSE	NE	Tue, Nov 1, 2011	34.61	35.87	34.02	35.41
5110	NYSE	NE	Mon, Oct 31, 2011	36.78	36.98	35.94	35.94
5109	NYSE	NE	Fri, Oct 28, 2011	37.00	37.67	36.49	37.55
5108	NYSE	NE	Thu, Oct 27, 2011	36.91	37.72	36.56	37.14
5107	NYSE	NE	Wed, Oct 26, 2011	35.50	35.98	34.44	35.69
5106	NYSE	NE	Tue, Oct 25, 2011	35.19	35.64	34.44	34.94
5105	NYSE	NE	Mon, Oct 24, 2011	34.90	35.87	34.75	35.49
5104	NYSE	NE	Fri, Oct 21, 2011	33.95	35.28	33.77	34.75
5103	NYSE	NE	Thu, Oct 20, 2011	31.10	33.49	30.77	33.45
5102	NYSE	NE	Wed, Oct 19, 2011	32.26	32.76	31.64	31.77
5101	NYSE	NE	Tue, Oct 18, 2011	31.17	32.62	30.58	32.40
5100	NYSE	NE	Mon, Oct 17, 2011	31.61	31.78	31.12	31.21
5099	NYSE	NE	Fri, Oct 14, 2011	30.57	31.54	30.57	31.48
5098	NYSE	NE	Thu, Oct 13, 2011	30.43	30.81	29.40	30.68
5097	NYSE	NE	Wed, Oct 12, 2011	30.88	31.50	30.55	30.57
5096	NYSE	NE	Tue, Oct 11, 2011	30.56	31.13	30.16	30.50
5095	NYSE	NE	Mon, Oct 10, 2011	30.32	31.00	30.16	30.86
5094	NYSE	NE	Fri, Oct 7, 2011	30.07	30.31	28.94	29.56
5093	NYSE	NE	Thu, Oct 6, 2011	29.24	30.23	28.53	30.00
5092	NYSE	NE	Wed, Oct 5, 2011	28.97	29.34	28.08	28.87
5091	NYSE	NE	Tue, Oct 4, 2011	28.04	28.99	27.33	28.98
5090	NYSE	NE	Mon, Oct 3, 2011	28.74	29.73	28.55	28.58
5089	NYSE	NE	Fri, Sep 30, 2011	29.76	30.50	29.32	29.35
5088	NYSE	NE	Thu, Sep 29, 2011	30.95	31.15	29.73	30.36
5087	NYSE	NE	Wed, Sep 28, 2011	31.90	31.99	30.16	30.20
5086	NYSE	NE	Tue, Sep 27, 2011	32.96	33.08	31.58	31.89
5085	NYSE	NE	Mon, Sep 26, 2011	31.61	32.22	30.66	32.18
5084	NYSE	NE	Fri, Sep 23, 2011	30.39	32.15	30.39	31.24
5083	NYSE	NE	Thu, Sep 22, 2011	32.14	32.21	29.37	30.58
5082	NYSE	NE	Wed, Sep 21, 2011	34.57	35.06	33.40	33.41
5081	NYSE	NE	Tue, Sep 20, 2011	34.86	35.37	34.37	34.50
5080	NYSE	NE	Mon, Sep 19, 2011	34.58	34.95	34.09	34.65
5079	NYSE	NE	Fri, Sep 16, 2011	35.35	35.84	34.94	35.37
5078	NYSE	NE	Thu, Sep 15, 2011	34.86	35.10	34.45	34.95
5077	NYSE	NE	Wed, Sep 14, 2011	34.12	34.93	33.39	34.41
5076	NYSE	NE	Tue, Sep 13, 2011	34.01	34.33	33.22	34.02
5075	NYSE	NE	Mon, Sep 12, 2011	33.08	34.10	32.85	33.88
5074	NYSE	NE	Fri, Sep 9, 2011	34.21	34.84	33.40	33.84
5073	NYSE	NE	Thu, Sep 8, 2011	34.38	35.48	34.32	34.69
5072	NYSE	NE	Wed, Sep 7, 2011	32.80	34.85	32.74	34.68
5071	NYSE	NE	Tue, Sep 6, 2011	31.38	32.37	31.35	32.31
5070	NYSE	NE	Fri, Sep 2, 2011	33.06	33.15	32.46	32.66
5069	NYSE	NE	Thu, Sep 1, 2011	33.98	34.38	33.51	33.83
5068	NYSE	NE	Wed, Aug 31, 2011	33.85	34.42	33.61	33.76
5067	NYSE	NE	Tue, Aug 30, 2011	32.54	33.86	32.10	33.46
5066	NYSE	NE	Mon, Aug 29, 2011	32.17	32.62	31.84	32.59
5065	NYSE	NE	Fri, Aug 26, 2011	30.19	32.12	29.95	31.78
5064	NYSE	NE	Thu, Aug 25, 2011	30.08	31.03	29.30	30.17
5063	NYSE	NE	Wed, Aug 24, 2011	29.83	29.98	29.30	29.88
5062	NYSE	NE	Tue, Aug 23, 2011	29.46	29.97	29.09	29.94
5061	NYSE	NE	Mon, Aug 22, 2011	30.30	30.39	29.14	29.24
5060	NYSE	NE	Fri, Aug 19, 2011	29.51	30.74	29.40	29.66
5059	NYSE	NE	Thu, Aug 18, 2011	30.62	31.07	29.66	30.03
5058	NYSE	NE	Wed, Aug 17, 2011	32.01	32.22	31.40	31.78
5057	NYSE	NE	Tue, Aug 16, 2011	31.74	32.19	31.20	31.55
5056	NYSE	NE	Mon, Aug 15, 2011	31.61	32.49	31.56	32.32
5055	NYSE	NE	Fri, Aug 12, 2011	31.30	31.63	30.82	31.30
5054	NYSE	NE	Thu, Aug 11, 2011	29.71	31.41	29.23	30.97
5053	NYSE	NE	Wed, Aug 10, 2011	29.21	30.86	29.18	29.57
5052	NYSE	NE	Tue, Aug 9, 2011	28.55	30.23	28.04	30.18
5051	NYSE	NE	Mon, Aug 8, 2011	29.83	30.06	27.68	27.68
5050	NYSE	NE	Fri, Aug 5, 2011	31.99	32.30	29.98	31.13
5049	NYSE	NE	Thu, Aug 4, 2011	34.14	34.22	31.53	31.63
5048	NYSE	NE	Wed, Aug 3, 2011	35.68	35.68	34.38	35.11
5047	NYSE	NE	Tue, Aug 2, 2011	36.49	36.97	35.63	35.66
5046	NYSE	NE	Mon, Aug 1, 2011	37.84	37.93	36.44	36.86
5045	NYSE	NE	Fri, Jul 29, 2011	36.34	37.07	36.20	36.87
5044	NYSE	NE	Thu, Jul 28, 2011	36.97	37.51	36.69	36.76
5043	NYSE	NE	Wed, Jul 27, 2011	37.41	37.66	36.79	36.96
5042	NYSE	NE	Tue, Jul 26, 2011	37.73	38.00	37.31	37.71
5041	NYSE	NE	Mon, Jul 25, 2011	37.64	37.99	37.54	37.72
5040	NYSE	NE	Fri, Jul 22, 2011	37.78	38.17	37.38	38.07
5039	NYSE	NE	Thu, Jul 21, 2011	37.35	37.81	36.63	37.71
5038	NYSE	NE	Wed, Jul 20, 2011	37.35	37.89	36.90	37.63
5037	NYSE	NE	Tue, Jul 19, 2011	37.00	37.57	37.00	37.34
5036	NYSE	NE	Mon, Jul 18, 2011	36.96	37.39	36.50	36.73
5035	NYSE	NE	Fri, Jul 15, 2011	36.86	37.46	36.62	37.39
5034	NYSE	NE	Thu, Jul 14, 2011	36.52	36.79	35.95	36.09
5033	NYSE	NE	Wed, Jul 13, 2011	36.29	37.33	36.16	36.42
5032	NYSE	NE	Tue, Jul 12, 2011	36.42	36.69	36.07	36.14
5031	NYSE	NE	Mon, Jul 11, 2011	36.79	36.90	36.40	36.71
5030	NYSE	NE	Fri, Jul 8, 2011	37.22	37.60	36.57	37.34
5029	NYSE	NE	Thu, Jul 7, 2011	38.69	38.95	37.62	37.69
5028	NYSE	NE	Wed, Jul 6, 2011	39.50	39.55	38.21	38.35
5027	NYSE	NE	Tue, Jul 5, 2011	39.68	39.94	39.36	39.70
5026	NYSE	NE	Fri, Jul 1, 2011	39.38	39.75	38.78	39.67
5025	NYSE	NE	Thu, Jun 30, 2011	39.08	39.68	38.94	39.41
5024	NYSE	NE	Wed, Jun 29, 2011	38.88	39.23	38.46	38.86
5023	NYSE	NE	Tue, Jun 28, 2011	38.12	38.89	37.97	38.68
5022	NYSE	NE	Mon, Jun 27, 2011	37.55	37.97	37.15	37.71
5021	NYSE	NE	Fri, Jun 24, 2011	38.13	38.49	37.62	37.71
5020	NYSE	NE	Thu, Jun 23, 2011	38.17	38.20	37.22	38.10
5019	NYSE	NE	Wed, Jun 22, 2011	38.35	39.41	38.35	38.81
5018	NYSE	NE	Tue, Jun 21, 2011	37.71	38.80	37.50	38.57
5017	NYSE	NE	Mon, Jun 20, 2011	37.35	37.81	37.11	37.51
5016	NYSE	NE	Fri, Jun 17, 2011	38.06	38.06	37.33	37.60
5015	NYSE	NE	Thu, Jun 16, 2011	37.77	38.35	37.40	37.66
5014	NYSE	NE	Wed, Jun 15, 2011	37.82	38.74	37.57	37.78
5013	NYSE	NE	Tue, Jun 14, 2011	38.38	38.62	38.16	38.28
5012	NYSE	NE	Mon, Jun 13, 2011	38.68	38.72	37.66	38.05
5011	NYSE	NE	Fri, Jun 10, 2011	39.75	39.75	38.54	38.63
5010	NYSE	NE	Thu, Jun 9, 2011	39.78	39.87	39.35	39.60
5009	NYSE	NE	Wed, Jun 8, 2011	39.85	40.11	39.38	39.58
5008	NYSE	NE	Tue, Jun 7, 2011	39.72	39.94	39.31	39.45
5007	NYSE	NE	Mon, Jun 6, 2011	40.57	40.89	39.46	39.52
5006	NYSE	NE	Fri, Jun 3, 2011	40.28	41.35	40.00	40.77
5005	NYSE	NE	Thu, Jun 2, 2011	40.52	41.10	40.01	40.42
5004	NYSE	NE	Wed, Jun 1, 2011	41.87	42.48	40.42	40.53
5003	NYSE	NE	Tue, May 31, 2011	42.20	42.30	41.41	41.87
5002	NYSE	NE	Fri, May 27, 2011	42.00	42.15	41.42	41.55
5001	NYSE	NE	Thu, May 26, 2011	41.55	41.81	40.99	41.73
5000	NYSE	NE	Wed, May 25, 2011	41.14	42.10	41.05	41.67
4999	NYSE	NE	Tue, May 24, 2011	41.02	42.06	40.84	41.39
4998	NYSE	NE	Mon, May 23, 2011	40.21	40.84	40.01	40.64
4997	NYSE	NE	Fri, May 20, 2011	46.73	47.29	46.12	46.93
4996	NYSE	NE	Thu, May 19, 2011	46.57	46.97	46.24	46.95
4995	NYSE	NE	Wed, May 18, 2011	45.67	46.71	45.57	46.32
4994	NYSE	NE	Tue, May 17, 2011	45.22	45.94	44.85	45.42
4993	NYSE	NE	Mon, May 16, 2011	45.37	46.48	45.09	45.38
4992	NYSE	NE	Fri, May 13, 2011	45.30	46.38	44.99	45.31
4991	NYSE	NE	Thu, May 12, 2011	45.31	45.91	44.66	45.29
4990	NYSE	NE	Wed, May 11, 2011	46.95	46.99	45.02	45.55
4989	NYSE	NE	Tue, May 10, 2011	46.63	47.58	46.23	47.24
4988	NYSE	NE	Mon, May 9, 2011	45.66	46.92	45.50	46.71
4987	NYSE	NE	Fri, May 6, 2011	46.08	46.58	44.70	45.17
4986	NYSE	NE	Thu, May 5, 2011	45.51	46.95	44.98	45.37
4985	NYSE	NE	Wed, May 4, 2011	46.85	46.91	45.84	46.16
4984	NYSE	NE	Tue, May 3, 2011	47.91	48.11	46.52	47.00
4983	NYSE	NE	Mon, May 2, 2011	49.39	49.87	47.71	48.14
4982	NYSE	NE	Fri, Apr 29, 2011	47.97	49.26	47.80	49.23
4981	NYSE	NE	Thu, Apr 28, 2011	48.10	48.81	47.81	48.12
4980	NYSE	NE	Wed, Apr 27, 2011	48.31	48.53	46.70	48.39
4979	NYSE	NE	Tue, Apr 26, 2011	48.16	48.74	47.53	48.18
4978	NYSE	NE	Mon, Apr 25, 2011	48.97	49.06	47.90	48.15
4977	NYSE	NE	Thu, Apr 21, 2011	49.30	49.74	48.12	49.13
4976	NYSE	NE	Wed, Apr 20, 2011	49.96	50.28	49.19	49.71
4975	NYSE	NE	Tue, Apr 19, 2011	48.18	48.86	47.68	48.75
4974	NYSE	NE	Mon, Apr 18, 2011	48.16	48.53	46.96	48.16
4973	NYSE	NE	Fri, Apr 15, 2011	49.34	49.52	48.42	48.95
4972	NYSE	NE	Thu, Apr 14, 2011	48.81	49.31	48.27	48.91
4971	NYSE	NE	Wed, Apr 13, 2011	49.88	50.06	48.98	49.62
4970	NYSE	NE	Tue, Apr 12, 2011	51.00	51.01	49.26	49.48
4969	NYSE	NE	Mon, Apr 11, 2011	52.62	53.03	51.48	51.75
4968	NYSE	NE	Fri, Apr 8, 2011	51.70	52.90	51.69	52.19
4967	NYSE	NE	Thu, Apr 7, 2011	51.52	51.77	51.05	51.48
4966	NYSE	NE	Wed, Apr 6, 2011	53.03	53.14	51.31	51.51
4965	NYSE	NE	Tue, Apr 5, 2011	52.47	53.02	52.31	52.71
4964	NYSE	NE	Mon, Apr 4, 2011	52.19	53.11	51.88	52.77
4963	NYSE	NE	Fri, Apr 1, 2011	52.57	52.77	51.68	51.84
4962	NYSE	NE	Thu, Mar 31, 2011	52.94	53.21	52.01	52.22
4961	NYSE	NE	Wed, Mar 30, 2011	52.40	52.89	51.99	52.79
4960	NYSE	NE	Tue, Mar 29, 2011	51.06	52.22	51.04	52.04
4959	NYSE	NE	Mon, Mar 28, 2011	51.46	52.20	50.87	51.24
4958	NYSE	NE	Fri, Mar 25, 2011	51.30	52.24	51.00	51.67
4957	NYSE	NE	Thu, Mar 24, 2011	52.02	52.15	51.06	51.28
4956	NYSE	NE	Wed, Mar 23, 2011	51.86	52.01	50.91	51.30
4955	NYSE	NE	Tue, Mar 22, 2011	52.49	53.48	51.55	52.02
4954	NYSE	NE	Mon, Mar 21, 2011	50.49	51.93	49.95	51.91
4953	NYSE	NE	Fri, Mar 18, 2011	50.58	50.77	49.44	49.60
4952	NYSE	NE	Thu, Mar 17, 2011	49.65	50.26	49.52	49.92
4951	NYSE	NE	Wed, Mar 16, 2011	50.39	50.48	48.49	48.66
4950	NYSE	NE	Tue, Mar 15, 2011	48.85	50.88	48.61	50.41
4949	NYSE	NE	Mon, Mar 14, 2011	49.58	50.67	49.13	50.53
4948	NYSE	NE	Fri, Mar 11, 2011	48.87	51.38	48.61	50.48
4947	NYSE	NE	Thu, Mar 10, 2011	49.86	49.86	48.73	48.98
4946	NYSE	NE	Wed, Mar 9, 2011	50.57	51.20	50.14	50.42
4945	NYSE	NE	Tue, Mar 8, 2011	51.14	51.45	50.05	50.58
4944	NYSE	NE	Mon, Mar 7, 2011	51.87	52.41	50.95	51.13
4943	NYSE	NE	Fri, Mar 4, 2011	52.19	52.32	50.96	51.32
4942	NYSE	NE	Thu, Mar 3, 2011	51.35	52.30	50.71	52.22
4941	NYSE	NE	Wed, Mar 2, 2011	49.62	51.51	49.60	51.42
4940	NYSE	NE	Tue, Mar 1, 2011	52.00	52.72	49.92	49.94
4939	NYSE	NE	Mon, Feb 28, 2011	50.51	51.23	49.84	51.17
4938	NYSE	NE	Fri, Feb 25, 2011	49.97	50.65	49.22	50.58
4937	NYSE	NE	Thu, Feb 24, 2011	50.05	50.25	49.00	49.85
4936	NYSE	NE	Wed, Feb 23, 2011	47.63	49.79	47.52	48.81
4935	NYSE	NE	Tue, Feb 22, 2011	48.20	49.22	47.29	47.64
4934	NYSE	NE	Fri, Feb 18, 2011	47.42	49.16	46.96	48.15
4933	NYSE	NE	Thu, Feb 17, 2011	45.60	47.79	45.50	47.31
4932	NYSE	NE	Wed, Feb 16, 2011	45.34	45.80	44.98	45.73
4931	NYSE	NE	Tue, Feb 15, 2011	46.07	46.18	44.77	44.91
4930	NYSE	NE	Mon, Feb 14, 2011	44.12	46.07	44.12	46.01
4929	NYSE	NE	Fri, Feb 11, 2011	43.77	44.58	43.62	44.54
4928	NYSE	NE	Thu, Feb 10, 2011	42.54	44.04	42.54	44.02
4927	NYSE	NE	Wed, Feb 9, 2011	43.09	43.44	42.52	42.76
4926	NYSE	NE	Tue, Feb 8, 2011	43.20	43.32	42.58	43.32
4925	NYSE	NE	Mon, Feb 7, 2011	43.62	44.44	43.13	43.35
4924	NYSE	NE	Fri, Feb 4, 2011	43.61	43.67	42.66	43.04
4923	NYSE	NE	Thu, Feb 3, 2011	43.87	43.87	42.67	43.48
4922	NYSE	NE	Wed, Feb 2, 2011	43.21	44.40	42.95	43.64
4921	NYSE	NE	Tue, Feb 1, 2011	43.87	44.01	42.95	43.38
4920	NYSE	NE	Mon, Jan 31, 2011	42.12	43.87	42.12	43.78
4919	NYSE	NE	Fri, Jan 28, 2011	42.40	43.25	42.36	42.74
4918	NYSE	NE	Thu, Jan 27, 2011	43.38	43.49	42.10	42.69
4917	NYSE	NE	Wed, Jan 26, 2011	42.19	43.54	42.06	43.35
4916	NYSE	NE	Tue, Jan 25, 2011	42.84	42.87	41.89	42.42
4915	NYSE	NE	Mon, Jan 24, 2011	42.59	43.22	42.37	43.07
4914	NYSE	NE	Fri, Jan 21, 2011	43.48	43.78	42.35	43.08
4913	NYSE	NE	Thu, Jan 20, 2011	42.81	43.35	42.35	43.00
4912	NYSE	NE	Wed, Jan 19, 2011	42.96	43.51	42.58	43.20
4911	NYSE	NE	Tue, Jan 18, 2011	43.64	43.84	43.05	43.57
4910	NYSE	NE	Fri, Jan 14, 2011	43.52	43.64	43.00	43.60
4909	NYSE	NE	Thu, Jan 13, 2011	43.60	43.79	43.07	43.55
4908	NYSE	NE	Wed, Jan 12, 2011	43.30	43.93	42.78	43.64
4907	NYSE	NE	Tue, Jan 11, 2011	41.35	41.53	40.68	41.13
4906	NYSE	NE	Mon, Jan 10, 2011	41.90	41.97	41.08	41.15
4905	NYSE	NE	Fri, Jan 7, 2011	41.34	42.21	41.34	42.08
4904	NYSE	NE	Thu, Jan 6, 2011	42.14	42.34	41.22	41.41
4903	NYSE	NE	Wed, Jan 5, 2011	40.74	42.52	40.35	42.21
4902	NYSE	NE	Tue, Jan 4, 2011	41.25	41.25	40.18	40.92
4901	NYSE	NE	Mon, Jan 3, 2011	41.31	41.41	40.18	40.79
4900	NYSE	NE	Fri, Dec 31, 2010	40.40	41.03	40.06	40.94
4899	NYSE	NE	Thu, Dec 30, 2010	40.40	40.83	40.19	40.42
4898	NYSE	NE	Wed, Dec 29, 2010	39.65	40.72	39.53	40.45
4897	NYSE	NE	Tue, Dec 28, 2010	39.67	39.77	39.34	39.57
4896	NYSE	NE	Mon, Dec 27, 2010	39.77	39.90	39.26	39.47
4895	NYSE	NE	Thu, Dec 23, 2010	39.49	40.16	39.45	39.97
4894	NYSE	NE	Wed, Dec 22, 2010	39.67	39.91	39.42	39.51
4893	NYSE	NE	Tue, Dec 21, 2010	40.11	40.22	39.64	39.68
4892	NYSE	NE	Mon, Dec 20, 2010	40.05	40.38	39.71	39.89
4891	NYSE	NE	Fri, Dec 17, 2010	40.00	40.28	39.67	40.18
4890	NYSE	NE	Thu, Dec 16, 2010	40.07	40.39	39.89	40.20
4889	NYSE	NE	Wed, Dec 15, 2010	40.00	41.06	40.00	40.29
4888	NYSE	NE	Tue, Dec 14, 2010	40.06	41.05	39.95	40.14
4887	NYSE	NE	Mon, Dec 13, 2010	39.91	40.51	39.83	40.02
4886	NYSE	NE	Fri, Dec 10, 2010	40.08	40.12	39.41	39.68
4885	NYSE	NE	Thu, Dec 9, 2010	40.69	40.69	39.37	39.90
4884	NYSE	NE	Wed, Dec 8, 2010	39.37	40.48	39.15	40.36
4883	NYSE	NE	Tue, Dec 7, 2010	39.26	40.00	38.90	39.48
4882	NYSE	NE	Mon, Dec 6, 2010	38.39	38.89	38.25	38.74
4881	NYSE	NE	Fri, Dec 3, 2010	39.03	39.20	37.91	38.45
4880	NYSE	NE	Thu, Dec 2, 2010	39.43	39.63	38.97	39.20
4879	NYSE	NE	Wed, Dec 1, 2010	39.51	39.93	39.29	39.69
4878	NYSE	NE	Tue, Nov 30, 2010	39.02	39.80	38.34	38.82
4877	NYSE	NE	Mon, Nov 29, 2010	39.27	39.88	38.54	39.80
4876	NYSE	NE	Fri, Nov 26, 2010	39.40	39.89	39.24	39.36
4875	NYSE	NE	Wed, Nov 24, 2010	40.36	40.52	39.75	39.80
4874	NYSE	NE	Tue, Nov 23, 2010	40.79	40.82	39.79	39.90
4873	NYSE	NE	Mon, Nov 22, 2010	41.19	41.50	40.53	41.46
4872	NYSE	NE	Fri, Nov 19, 2010	40.71	41.35	40.34	41.35
4871	NYSE	NE	Thu, Nov 18, 2010	41.75	42.02	40.62	40.76
4870	NYSE	NE	Wed, Nov 17, 2010	41.49	42.46	41.45	41.94
4869	NYSE	NE	Tue, Nov 16, 2010	41.61	42.11	41.22	41.73
4868	NYSE	NE	Mon, Nov 15, 2010	42.50	42.92	42.05	42.13
4867	NYSE	NE	Fri, Nov 12, 2010	42.40	43.04	41.85	42.24
4866	NYSE	NE	Thu, Nov 11, 2010	43.15	43.37	42.74	43.06
4865	NYSE	NE	Wed, Nov 10, 2010	42.75	43.55	42.00	43.49
4864	NYSE	NE	Tue, Nov 9, 2010	43.21	44.16	42.40	42.65
4863	NYSE	NE	Mon, Nov 8, 2010	41.43	43.03	41.43	42.93
4862	NYSE	NE	Fri, Nov 5, 2010	41.78	42.20	41.45	41.59
4861	NYSE	NE	Thu, Nov 4, 2010	40.40	41.81	40.40	41.61
4860	NYSE	NE	Wed, Nov 3, 2010	39.59	40.08	39.29	39.88
4859	NYSE	NE	Tue, Nov 2, 2010	39.43	39.79	38.80	39.44
4858	NYSE	NE	Mon, Nov 1, 2010	39.96	40.16	38.92	39.12
4857	NYSE	NE	Fri, Oct 29, 2010	39.23	39.79	38.98	39.52
4856	NYSE	NE	Thu, Oct 28, 2010	39.60	39.72	38.97	39.28
4855	NYSE	NE	Wed, Oct 27, 2010	39.20	39.67	39.13	39.41
4854	NYSE	NE	Tue, Oct 26, 2010	39.12	39.97	39.01	39.77
4853	NYSE	NE	Mon, Oct 25, 2010	39.44	40.04	39.15	39.20
4852	NYSE	NE	Fri, Oct 22, 2010	39.61	39.96	39.01	39.11
4851	NYSE	NE	Thu, Oct 21, 2010	40.21	40.45	39.03	39.42
4850	NYSE	NE	Wed, Oct 20, 2010	40.07	40.51	39.58	40.06
4849	NYSE	NE	Tue, Oct 19, 2010	40.35	40.63	39.39	39.75
4848	NYSE	NE	Mon, Oct 18, 2010	41.00	41.45	40.72	40.99
4847	NYSE	NE	Fri, Oct 15, 2010	40.80	41.41	40.12	41.09
4846	NYSE	NE	Thu, Oct 14, 2010	40.61	41.51	40.51	40.80
4845	NYSE	NE	Wed, Oct 13, 2010	40.54	40.98	40.04	40.58
4844	NYSE	NE	Tue, Oct 12, 2010	38.24	39.82	38.01	39.67
4843	NYSE	NE	Mon, Oct 11, 2010	38.77	39.11	38.32	38.39
4842	NYSE	NE	Fri, Oct 8, 2010	38.34	39.25	38.34	39.05
4841	NYSE	NE	Thu, Oct 7, 2010	38.74	39.47	38.29	38.37
4840	NYSE	NE	Wed, Oct 6, 2010	38.80	38.80	38.20	38.45
4839	NYSE	NE	Tue, Oct 5, 2010	38.25	38.74	37.94	38.64
4838	NYSE	NE	Mon, Oct 4, 2010	38.15	38.48	37.71	37.93
4837	NYSE	NE	Fri, Oct 1, 2010	39.05	39.47	38.23	38.34
4836	NYSE	NE	Thu, Sep 30, 2010	38.46	39.00	38.01	38.68
4835	NYSE	NE	Wed, Sep 29, 2010	38.41	40.31	38.41	40.03
4834	NYSE	NE	Tue, Sep 28, 2010	38.17	38.57	37.89	38.54
4833	NYSE	NE	Mon, Sep 27, 2010	39.08	39.11	38.07	38.13
4832	NYSE	NE	Fri, Sep 24, 2010	39.69	40.03	39.09	39.18
4831	NYSE	NE	Thu, Sep 23, 2010	39.52	39.59	38.96	39.15
4830	NYSE	NE	Wed, Sep 22, 2010	40.30	40.69	40.05	40.16
4829	NYSE	NE	Tue, Sep 21, 2010	40.47	40.68	40.14	40.36
4828	NYSE	NE	Mon, Sep 20, 2010	40.52	40.60	39.58	40.48
4827	NYSE	NE	Fri, Sep 17, 2010	39.48	40.34	39.27	40.15
4826	NYSE	NE	Thu, Sep 16, 2010	40.13	40.40	39.32	39.48
4825	NYSE	NE	Wed, Sep 15, 2010	39.99	40.26	39.33	40.13
4824	NYSE	NE	Tue, Sep 14, 2010	40.38	40.74	40.02	40.46
4823	NYSE	NE	Mon, Sep 13, 2010	40.92	41.21	40.27	40.28
4822	NYSE	NE	Fri, Sep 10, 2010	39.56	40.91	39.48	39.90
4821	NYSE	NE	Thu, Sep 9, 2010	39.87	40.58	39.26	39.37
4820	NYSE	NE	Wed, Sep 8, 2010	38.73	39.90	38.69	39.43
4819	NYSE	NE	Tue, Sep 7, 2010	38.40	38.92	37.82	38.69
4818	NYSE	NE	Fri, Sep 3, 2010	38.13	38.40	37.30	37.43
4817	NYSE	NE	Thu, Sep 2, 2010	38.24	38.38	37.02	37.79
4816	NYSE	NE	Wed, Sep 1, 2010	36.20	38.40	36.03	38.15
4815	NYSE	NE	Tue, Aug 31, 2010	35.59	35.95	35.25	35.62
4814	NYSE	NE	Mon, Aug 30, 2010	36.38	36.48	35.89	35.91
4813	NYSE	NE	Fri, Aug 27, 2010	35.45	36.54	35.01	36.46
4812	NYSE	NE	Thu, Aug 26, 2010	35.55	35.95	35.04	35.13
4811	NYSE	NE	Wed, Aug 25, 2010	35.43	35.69	34.60	35.26
4810	NYSE	NE	Tue, Aug 24, 2010	35.43	36.39	34.93	35.91
4809	NYSE	NE	Mon, Aug 23, 2010	36.20	36.44	35.86	35.99
4808	NYSE	NE	Fri, Aug 20, 2010	36.50	36.74	35.62	36.05
4807	NYSE	NE	Thu, Aug 19, 2010	37.84	37.84	36.63	36.83
4806	NYSE	NE	Wed, Aug 18, 2010	37.87	37.89	37.18	37.59
4805	NYSE	NE	Tue, Aug 17, 2010	37.75	38.31	37.37	38.13
4804	NYSE	NE	Mon, Aug 16, 2010	36.90	37.42	36.89	37.26
4803	NYSE	NE	Fri, Aug 13, 2010	37.26	37.91	37.05	37.31
4802	NYSE	NE	Thu, Aug 12, 2010	36.80	37.51	36.50	37.26
4801	NYSE	NE	Wed, Aug 11, 2010	37.87	37.87	37.11	37.38
4800	NYSE	NE	Tue, Aug 10, 2010	38.29	38.72	38.04	38.63
4799	NYSE	NE	Mon, Aug 9, 2010	39.52	39.98	38.62	38.82
4798	NYSE	NE	Fri, Aug 6, 2010	38.85	39.47	38.60	39.41
4797	NYSE	NE	Thu, Aug 5, 2010	40.68	40.68	39.28	39.51
4796	NYSE	NE	Wed, Aug 4, 2010	39.61	42.29	39.61	41.15
4795	NYSE	NE	Tue, Aug 3, 2010	38.46	39.60	38.13	39.56
4794	NYSE	NE	Mon, Aug 2, 2010	37.85	39.13	37.76	38.87
4793	NYSE	NE	Fri, Jul 30, 2010	36.41	37.27	36.19	37.20
4792	NYSE	NE	Thu, Jul 29, 2010	37.18	37.70	36.36	36.66
4791	NYSE	NE	Wed, Jul 28, 2010	37.12	37.47	36.56	36.75
4790	NYSE	NE	Tue, Jul 27, 2010	37.60	38.21	36.63	37.98
4789	NYSE	NE	Mon, Jul 26, 2010	36.65	37.58	36.41	37.50
4788	NYSE	NE	Fri, Jul 23, 2010	36.38	36.59	35.75	36.41
4787	NYSE	NE	Thu, Jul 22, 2010	36.39	37.51	36.30	36.56
4786	NYSE	NE	Wed, Jul 21, 2010	36.91	37.20	36.10	36.43
4785	NYSE	NE	Tue, Jul 20, 2010	33.47	37.10	33.23	36.70
4784	NYSE	NE	Mon, Jul 19, 2010	34.75	35.20	34.23	35.12
4783	NYSE	NE	Fri, Jul 16, 2010	35.75	35.86	34.56	34.75
4782	NYSE	NE	Thu, Jul 15, 2010	36.46	36.72	35.30	36.13
4781	NYSE	NE	Wed, Jul 14, 2010	36.58	37.18	36.11	36.48
4780	NYSE	NE	Tue, Jul 13, 2010	37.43	37.47	36.32	36.73
4779	NYSE	NE	Mon, Jul 12, 2010	36.38	37.03	35.94	36.88
4778	NYSE	NE	Fri, Jul 9, 2010	37.54	37.55	35.78	36.25
4777	NYSE	NE	Thu, Jul 8, 2010	37.90	37.99	36.60	37.55
4776	NYSE	NE	Wed, Jul 7, 2010	36.63	37.46	36.36	37.36
4775	NYSE	NE	Tue, Jul 6, 2010	37.83	38.30	36.15	36.50
4774	NYSE	NE	Fri, Jul 2, 2010	37.23	37.94	36.78	37.00
4773	NYSE	NE	Thu, Jul 1, 2010	35.38	37.30	35.26	37.27
4772	NYSE	NE	Wed, Jun 30, 2010	34.34	36.39	34.05	35.38
4771	NYSE	NE	Tue, Jun 29, 2010	34.19	34.57	33.94	34.19
4770	NYSE	NE	Mon, Jun 28, 2010	34.34	35.55	33.79	34.34
4769	NYSE	NE	Fri, Jun 25, 2010	32.71	34.02	32.71	33.51
4768	NYSE	NE	Thu, Jun 24, 2010	32.95	33.47	32.29	32.58
4767	NYSE	NE	Wed, Jun 23, 2010	34.20	34.27	33.23	33.71
4766	NYSE	NE	Tue, Jun 22, 2010	35.95	36.23	34.23	34.44
4765	NYSE	NE	Mon, Jun 21, 2010	36.89	36.89	35.67	35.88
4764	NYSE	NE	Fri, Jun 18, 2010	35.44	36.28	35.32	36.12
4763	NYSE	NE	Thu, Jun 17, 2010	35.76	36.12	35.20	35.55
4762	NYSE	NE	Wed, Jun 16, 2010	35.26	36.78	34.97	35.80
4761	NYSE	NE	Tue, Jun 15, 2010	34.61	35.81	34.25	35.48
4760	NYSE	NE	Mon, Jun 14, 2010	34.76	35.22	34.22	34.34
4759	NYSE	NE	Fri, Jun 11, 2010	33.62	34.29	33.35	34.09
4758	NYSE	NE	Thu, Jun 10, 2010	32.30	33.75	32.28	33.71
4757	NYSE	NE	Wed, Jun 9, 2010	31.56	33.53	31.29	31.57
4756	NYSE	NE	Tue, Jun 8, 2010	31.09	31.38	30.02	31.29
4755	NYSE	NE	Mon, Jun 7, 2010	31.51	32.56	31.30	31.74
4754	NYSE	NE	Fri, Jun 4, 2010	31.19	32.84	31.08	31.55
4753	NYSE	NE	Thu, Jun 3, 2010	32.71	32.74	31.00	31.74
4752	NYSE	NE	Wed, Jun 2, 2010	31.46	32.24	31.14	32.21
4751	NYSE	NE	Tue, Jun 1, 2010	32.11	32.36	30.85	30.95
4750	NYSE	NE	Fri, May 28, 2010	33.03	33.57	31.50	33.27
4749	NYSE	NE	Thu, May 27, 2010	35.77	36.51	34.09	34.42
4748	NYSE	NE	Wed, May 26, 2010	36.20	36.26	34.83	35.35
4747	NYSE	NE	Tue, May 25, 2010	34.46	35.64	33.99	35.53
4746	NYSE	NE	Mon, May 24, 2010	37.02	37.13	35.70	35.77
4745	NYSE	NE	Fri, May 21, 2010	35.30	37.28	35.30	37.11
4744	NYSE	NE	Thu, May 20, 2010	37.04	37.08	35.86	35.86
4743	NYSE	NE	Wed, May 19, 2010	38.50	38.90	37.00	37.74
4742	NYSE	NE	Tue, May 18, 2010	39.65	40.19	38.50	38.70
4741	NYSE	NE	Mon, May 17, 2010	39.57	40.07	38.49	39.10
4740	NYSE	NE	Fri, May 14, 2010	40.48	40.56	39.20	39.65
4739	NYSE	NE	Thu, May 13, 2010	41.86	42.30	40.69	40.80
4738	NYSE	NE	Wed, May 12, 2010	41.94	42.57	41.56	41.94
4737	NYSE	NE	Tue, May 11, 2010	41.43	42.73	41.32	41.61
4736	NYSE	NE	Mon, May 10, 2010	42.58	43.03	41.25	42.10
4735	NYSE	NE	Fri, May 7, 2010	42.20	43.03	40.52	40.95
4734	NYSE	NE	Thu, May 6, 2010	43.37	44.34	40.42	42.30
4733	NYSE	NE	Wed, May 5, 2010	42.98	44.30	42.30	43.77
4732	NYSE	NE	Tue, May 4, 2010	44.51	45.36	43.32	43.79
4731	NYSE	NE	Mon, May 3, 2010	45.30	45.66	43.22	45.22
4730	NYSE	NE	Fri, Apr 30, 2010	46.89	46.89	43.54	45.20
4729	NYSE	NE	Thu, Apr 29, 2010	49.00	49.23	46.67	47.00
4728	NYSE	NE	Wed, Apr 28, 2010	48.45	48.62	47.50	48.34
4727	NYSE	NE	Tue, Apr 27, 2010	49.77	49.88	47.72	47.89
4726	NYSE	NE	Mon, Apr 26, 2010	50.02	50.28	49.58	49.79
4725	NYSE	NE	Fri, Apr 23, 2010	49.11	50.00	48.76	49.94
4724	NYSE	NE	Thu, Apr 22, 2010	46.94	49.22	46.93	48.84
4723	NYSE	NE	Wed, Apr 21, 2010	48.00	48.29	47.04	47.60
4722	NYSE	NE	Tue, Apr 20, 2010	46.50	48.29	46.30	47.97
4721	NYSE	NE	Mon, Apr 19, 2010	45.94	46.50	45.55	46.04
4720	NYSE	NE	Fri, Apr 16, 2010	47.74	47.78	45.66	46.22
4719	NYSE	NE	Thu, Apr 15, 2010	47.74	48.45	47.45	48.11
4718	NYSE	NE	Wed, Apr 14, 2010	48.00	48.05	47.09	47.49
4717	NYSE	NE	Tue, Apr 13, 2010	47.62	47.72	46.58	47.44
4716	NYSE	NE	Mon, Apr 12, 2010	47.66	47.97	47.44	47.57
4715	NYSE	NE	Fri, Apr 9, 2010	47.90	48.05	47.03	47.66
4714	NYSE	NE	Thu, Apr 8, 2010	47.76	47.90	46.76	47.62
4713	NYSE	NE	Wed, Apr 7, 2010	48.77	49.03	48.18	48.19
4712	NYSE	NE	Tue, Apr 6, 2010	49.14	49.48	48.89	48.99
4711	NYSE	NE	Mon, Apr 5, 2010	49.22	49.48	48.54	49.32
4710	NYSE	NE	Thu, Apr 1, 2010	48.62	48.90	48.21	48.55
4709	NYSE	NE	Wed, Mar 31, 2010	47.27	48.15	47.17	47.87
4708	NYSE	NE	Tue, Mar 30, 2010	46.33	47.19	46.21	46.87
4707	NYSE	NE	Mon, Mar 29, 2010	45.89	46.70	45.69	46.47
4706	NYSE	NE	Fri, Mar 26, 2010	45.58	45.80	44.90	45.31
4705	NYSE	NE	Thu, Mar 25, 2010	46.55	46.55	45.21	45.23
4704	NYSE	NE	Wed, Mar 24, 2010	45.82	46.34	45.67	45.96
4703	NYSE	NE	Tue, Mar 23, 2010	47.01	47.24	46.06	46.18
4702	NYSE	NE	Mon, Mar 22, 2010	46.85	47.14	46.39	46.79
4701	NYSE	NE	Fri, Mar 19, 2010	48.42	48.74	46.77	47.29
4700	NYSE	NE	Thu, Mar 18, 2010	49.98	50.08	48.16	48.54
4699	NYSE	NE	Wed, Mar 17, 2010	50.21	50.26	49.73	50.04
4698	NYSE	NE	Tue, Mar 16, 2010	49.31	49.79	48.74	49.73
4697	NYSE	NE	Mon, Mar 15, 2010	49.56	49.79	48.65	49.13
4696	NYSE	NE	Fri, Mar 12, 2010	50.44	50.44	49.53	49.79
4695	NYSE	NE	Thu, Mar 11, 2010	49.95	50.12	49.31	49.76
4694	NYSE	NE	Wed, Mar 10, 2010	50.19	50.88	49.61	50.21
4693	NYSE	NE	Tue, Mar 9, 2010	50.10	50.79	49.73	50.13
4692	NYSE	NE	Mon, Mar 8, 2010	50.61	51.20	50.27	50.47
4691	NYSE	NE	Fri, Mar 5, 2010	50.65	50.99	50.33	50.65
4690	NYSE	NE	Thu, Mar 4, 2010	50.68	51.07	49.62	50.01
4689	NYSE	NE	Wed, Mar 3, 2010	50.56	51.13	50.37	50.55
4688	NYSE	NE	Tue, Mar 2, 2010	49.62	50.75	49.34	50.28
4687	NYSE	NE	Mon, Mar 1, 2010	48.85	49.57	48.67	49.49
4686	NYSE	NE	Fri, Feb 26, 2010	48.55	48.55	47.75	48.37
4685	NYSE	NE	Thu, Feb 25, 2010	47.63	48.54	46.76	48.46
4684	NYSE	NE	Wed, Feb 24, 2010	47.90	49.05	47.90	48.58
4683	NYSE	NE	Tue, Feb 23, 2010	48.63	49.18	48.02	48.21
4682	NYSE	NE	Mon, Feb 22, 2010	49.22	49.58	48.65	49.10
4681	NYSE	NE	Fri, Feb 19, 2010	48.83	49.58	48.42	48.95
4680	NYSE	NE	Thu, Feb 18, 2010	47.82	49.11	47.63	48.78
4679	NYSE	NE	Wed, Feb 17, 2010	47.98	48.06	47.28	47.84
4678	NYSE	NE	Tue, Feb 16, 2010	47.26	47.82	46.81	47.65
4677	NYSE	NE	Fri, Feb 12, 2010	46.38	46.65	45.58	46.57
4676	NYSE	NE	Thu, Feb 11, 2010	45.63	47.13	45.37	47.07
4675	NYSE	NE	Wed, Feb 10, 2010	46.13	46.45	45.09	45.53
4674	NYSE	NE	Tue, Feb 9, 2010	45.81	46.63	45.45	46.21
4673	NYSE	NE	Mon, Feb 8, 2010	45.54	45.89	44.56	44.57
4672	NYSE	NE	Fri, Feb 5, 2010	45.96	46.26	44.07	45.47
4671	NYSE	NE	Thu, Feb 4, 2010	47.59	47.78	45.82	45.96
4670	NYSE	NE	Wed, Feb 3, 2010	48.62	48.78	48.08	48.44
4669	NYSE	NE	Tue, Feb 2, 2010	48.14	48.81	47.84	48.77
4668	NYSE	NE	Mon, Feb 1, 2010	47.10	48.00	46.69	47.95
4667	NYSE	NE	Fri, Jan 29, 2010	47.94	48.69	45.72	46.15
4666	NYSE	NE	Thu, Jan 28, 2010	49.50	49.50	44.96	47.41
4665	NYSE	NE	Wed, Jan 27, 2010	48.18	48.77	47.11	48.29
4664	NYSE	NE	Tue, Jan 26, 2010	47.75	49.50	47.68	48.26
4663	NYSE	NE	Mon, Jan 25, 2010	48.28	49.11	47.81	48.24
4662	NYSE	NE	Fri, Jan 22, 2010	49.30	49.42	47.36	47.60
4661	NYSE	NE	Thu, Jan 21, 2010	50.36	50.89	49.09	49.56
4660	NYSE	NE	Wed, Jan 20, 2010	50.16	50.50	49.29	50.33
4659	NYSE	NE	Tue, Jan 19, 2010	50.03	50.90	49.85	50.83
4658	NYSE	NE	Fri, Jan 15, 2010	51.21	51.45	49.63	50.05
4657	NYSE	NE	Thu, Jan 14, 2010	50.57	51.32	50.34	51.22
4656	NYSE	NE	Wed, Jan 13, 2010	50.40	51.07	49.32	50.87
4655	NYSE	NE	Tue, Jan 12, 2010	49.69	50.68	48.99	50.24
4654	NYSE	NE	Mon, Jan 11, 2010	51.94	52.19	50.06	50.55
4653	NYSE	NE	Fri, Jan 8, 2010	49.88	51.63	49.88	51.36
4652	NYSE	NE	Thu, Jan 7, 2010	50.45	50.67	49.78	50.43
4651	NYSE	NE	Wed, Jan 6, 2010	49.81	50.64	49.14	50.53
4650	NYSE	NE	Tue, Jan 5, 2010	48.51	49.98	48.51	49.88
4649	NYSE	NE	Mon, Jan 4, 2010	47.36	48.44	47.34	48.32
4648	NYSE	NE	Thu, Dec 31, 2009	47.09	47.26	46.48	46.58
4647	NYSE	NE	Wed, Dec 30, 2009	46.95	47.13	46.49	46.91
4646	NYSE	NE	Tue, Dec 29, 2009	47.78	47.89	46.89	47.16
4645	NYSE	NE	Mon, Dec 28, 2009	47.51	47.95	47.31	47.49
4644	NYSE	NE	Thu, Dec 24, 2009	47.67	47.67	47.04	47.28
4643	NYSE	NE	Wed, Dec 23, 2009	46.87	47.74	46.69	47.23
4642	NYSE	NE	Tue, Dec 22, 2009	47.86	48.04	46.55	46.55
4641	NYSE	NE	Mon, Dec 21, 2009	47.65	47.99	47.18	47.56
4640	NYSE	NE	Fri, Dec 18, 2009	47.65	47.70	46.67	47.03
4639	NYSE	NE	Thu, Dec 17, 2009	47.88	47.89	46.67	46.92
4638	NYSE	NE	Wed, Dec 16, 2009	47.87	48.76	47.59	48.16
4637	NYSE	NE	Tue, Dec 15, 2009	47.03	48.22	46.84	47.48
4636	NYSE	NE	Mon, Dec 14, 2009	46.57	47.27	46.57	46.94
4635	NYSE	NE	Fri, Dec 11, 2009	46.50	46.91	45.88	46.24
4634	NYSE	NE	Thu, Dec 10, 2009	46.45	46.68	45.90	46.36
4633	NYSE	NE	Wed, Dec 9, 2009	45.59	46.64	45.18	46.12
4632	NYSE	NE	Tue, Dec 8, 2009	45.83	46.47	44.95	45.23
4631	NYSE	NE	Mon, Dec 7, 2009	45.59	47.32	45.59	46.55
4630	NYSE	NE	Fri, Dec 4, 2009	46.00	47.50	45.18	45.73
4629	NYSE	NE	Thu, Dec 3, 2009	47.13	47.13	45.41	45.53
4628	NYSE	NE	Wed, Dec 2, 2009	47.92	48.02	46.70	47.07
4627	NYSE	NE	Tue, Dec 1, 2009	47.96	48.60	47.80	48.04
4626	NYSE	NE	Mon, Nov 30, 2009	46.86	47.79	46.65	47.28
4625	NYSE	NE	Fri, Nov 27, 2009	46.13	47.62	45.90	47.17
4624	NYSE	NE	Wed, Nov 25, 2009	47.78	48.62	47.04	48.24
4623	NYSE	NE	Tue, Nov 24, 2009	46.80	47.84	46.16	47.66
4622	NYSE	NE	Mon, Nov 23, 2009	47.00	47.84	46.47	46.83
4621	NYSE	NE	Fri, Nov 20, 2009	47.42	47.42	44.20	45.81
4620	NYSE	NE	Thu, Nov 19, 2009	50.30	50.31	47.55	47.73
4619	NYSE	NE	Wed, Nov 18, 2009	51.44	51.71	49.88	50.55
4618	NYSE	NE	Tue, Nov 17, 2009	51.12	51.30	50.48	51.23
4617	NYSE	NE	Mon, Nov 16, 2009	50.04	51.50	49.72	51.25
4616	NYSE	NE	Fri, Nov 13, 2009	48.76	49.78	48.30	49.54
4615	NYSE	NE	Thu, Nov 12, 2009	49.29	50.26	48.67	48.98
4614	NYSE	NE	Wed, Nov 11, 2009	49.55	50.75	49.55	50.06
4613	NYSE	NE	Tue, Nov 10, 2009	49.80	50.02	48.65	49.13
4612	NYSE	NE	Mon, Nov 9, 2009	49.34	50.33	49.19	50.17
4611	NYSE	NE	Fri, Nov 6, 2009	48.37	49.10	47.88	48.46
4610	NYSE	NE	Thu, Nov 5, 2009	48.90	49.33	48.31	48.90
4609	NYSE	NE	Wed, Nov 4, 2009	48.94	49.71	48.29	48.42
4608	NYSE	NE	Tue, Nov 3, 2009	46.50	48.63	45.86	48.21
4607	NYSE	NE	Mon, Nov 2, 2009	47.13	47.99	46.13	47.04
4606	NYSE	NE	Fri, Oct 30, 2009	48.36	48.36	46.12	46.63
4605	NYSE	NE	Thu, Oct 29, 2009	46.95	48.79	46.91	48.53
4604	NYSE	NE	Wed, Oct 28, 2009	48.77	48.81	46.40	46.50
4603	NYSE	NE	Tue, Oct 27, 2009	49.60	49.68	48.30	49.16
4602	NYSE	NE	Mon, Oct 26, 2009	50.95	51.61	48.99	49.40
4601	NYSE	NE	Fri, Oct 23, 2009	50.60	51.11	49.71	50.14
4600	NYSE	NE	Thu, Oct 22, 2009	49.31	50.87	48.59	50.48
4599	NYSE	NE	Wed, Oct 21, 2009	48.45	50.49	48.10	48.78
4598	NYSE	NE	Tue, Oct 20, 2009	49.62	49.62	47.88	48.68
4597	NYSE	NE	Mon, Oct 19, 2009	48.89	49.46	48.26	49.44
4596	NYSE	NE	Fri, Oct 16, 2009	48.36	48.83	47.29	48.69
4595	NYSE	NE	Thu, Oct 15, 2009	47.67	48.76	47.15	48.43
4594	NYSE	NE	Wed, Oct 14, 2009	47.94	48.12	47.18	47.73
4593	NYSE	NE	Tue, Oct 13, 2009	46.94	47.26	46.01	47.04
4592	NYSE	NE	Mon, Oct 12, 2009	46.70	47.81	46.69	46.87
4591	NYSE	NE	Fri, Oct 9, 2009	45.97	46.34	45.51	46.29
4590	NYSE	NE	Thu, Oct 8, 2009	44.40	46.29	44.39	45.97
4589	NYSE	NE	Wed, Oct 7, 2009	43.94	44.35	43.40	44.16
4588	NYSE	NE	Tue, Oct 6, 2009	43.14	44.59	43.12	43.68
4587	NYSE	NE	Mon, Oct 5, 2009	41.32	42.62	41.32	42.37
4586	NYSE	NE	Fri, Oct 2, 2009	41.08	42.01	41.06	41.38
4585	NYSE	NE	Thu, Oct 1, 2009	43.38	43.77	42.19	42.29
4584	NYSE	NE	Wed, Sep 30, 2009	43.54	44.19	42.59	43.45
4583	NYSE	NE	Tue, Sep 29, 2009	42.77	43.70	42.77	43.22
4582	NYSE	NE	Mon, Sep 28, 2009	42.51	43.59	42.37	43.27
4581	NYSE	NE	Fri, Sep 25, 2009	42.35	42.85	41.86	42.30
4580	NYSE	NE	Thu, Sep 24, 2009	43.56	43.65	41.85	42.51
4579	NYSE	NE	Wed, Sep 23, 2009	44.82	45.33	43.41	43.69
4578	NYSE	NE	Tue, Sep 22, 2009	44.07	45.10	43.86	44.99
4577	NYSE	NE	Mon, Sep 21, 2009	42.93	43.36	42.32	43.28
4576	NYSE	NE	Fri, Sep 18, 2009	44.07	44.62	42.85	43.62
4575	NYSE	NE	Thu, Sep 17, 2009	44.90	45.22	43.54	43.78
4574	NYSE	NE	Wed, Sep 16, 2009	43.67	45.21	43.23	45.09
4573	NYSE	NE	Tue, Sep 15, 2009	42.68	43.38	42.35	43.27
4572	NYSE	NE	Mon, Sep 14, 2009	41.72	42.66	41.42	42.56
4571	NYSE	NE	Fri, Sep 11, 2009	42.68	43.08	41.51	42.24
4570	NYSE	NE	Thu, Sep 10, 2009	41.47	42.65	41.03	42.32
4569	NYSE	NE	Wed, Sep 9, 2009	42.28	42.35	40.77	41.15
4568	NYSE	NE	Tue, Sep 8, 2009	41.54	42.38	41.51	41.98
4567	NYSE	NE	Fri, Sep 4, 2009	39.39	40.77	39.39	40.60
4566	NYSE	NE	Thu, Sep 3, 2009	39.08	39.66	38.64	39.59
4565	NYSE	NE	Wed, Sep 2, 2009	38.47	39.56	38.47	38.63
4564	NYSE	NE	Tue, Sep 1, 2009	39.84	40.92	39.10	39.25
4563	NYSE	NE	Mon, Aug 31, 2009	40.21	40.59	39.59	40.10
4562	NYSE	NE	Fri, Aug 28, 2009	41.29	41.65	40.59	41.07
4561	NYSE	NE	Thu, Aug 27, 2009	40.97	41.01	39.66	40.72
4560	NYSE	NE	Wed, Aug 26, 2009	40.92	41.50	40.20	41.26
4559	NYSE	NE	Tue, Aug 25, 2009	42.81	42.81	40.75	41.16
4558	NYSE	NE	Mon, Aug 24, 2009	41.49	43.22	41.40	42.35
4557	NYSE	NE	Fri, Aug 21, 2009	40.29	41.61	40.16	41.32
4556	NYSE	NE	Thu, Aug 20, 2009	39.44	39.81	39.28	39.81
4555	NYSE	NE	Wed, Aug 19, 2009	38.23	39.68	37.60	39.35
4554	NYSE	NE	Tue, Aug 18, 2009	37.68	38.71	37.58	38.54
4553	NYSE	NE	Mon, Aug 17, 2009	37.60	38.28	37.18	37.58
4552	NYSE	NE	Fri, Aug 14, 2009	40.48	40.55	38.74	39.44
4551	NYSE	NE	Thu, Aug 13, 2009	39.52	40.54	39.03	40.36
4550	NYSE	NE	Wed, Aug 12, 2009	37.53	39.52	37.53	38.97
4549	NYSE	NE	Tue, Aug 11, 2009	38.61	38.82	37.77	37.84
4548	NYSE	NE	Mon, Aug 10, 2009	39.42	39.57	38.71	39.04
4547	NYSE	NE	Fri, Aug 7, 2009	39.61	39.73	38.34	39.42
4546	NYSE	NE	Thu, Aug 6, 2009	40.47	40.47	38.80	39.33
4545	NYSE	NE	Wed, Aug 5, 2009	39.28	40.19	39.12	40.14
4544	NYSE	NE	Tue, Aug 4, 2009	40.32	40.80	39.10	39.83
4543	NYSE	NE	Mon, Aug 3, 2009	39.56	40.83	39.56	40.67
4542	NYSE	NE	Fri, Jul 31, 2009	38.24	39.06	37.98	38.76
4541	NYSE	NE	Thu, Jul 30, 2009	38.68	39.36	38.20	38.78
4540	NYSE	NE	Wed, Jul 29, 2009	37.73	38.14	37.22	37.89
4539	NYSE	NE	Tue, Jul 28, 2009	38.07	38.77	37.52	38.21
4538	NYSE	NE	Mon, Jul 27, 2009	38.69	39.10	38.16	38.80
4537	NYSE	NE	Fri, Jul 24, 2009	38.25	39.06	37.60	38.94
4536	NYSE	NE	Thu, Jul 23, 2009	37.16	38.33	36.50	38.08
4535	NYSE	NE	Wed, Jul 22, 2009	36.72	37.23	35.83	36.55
4534	NYSE	NE	Tue, Jul 21, 2009	37.14	37.87	36.25	37.26
4533	NYSE	NE	Mon, Jul 20, 2009	36.40	36.57	35.37	36.54
4532	NYSE	NE	Fri, Jul 17, 2009	35.75	36.01	35.21	35.78
4531	NYSE	NE	Thu, Jul 16, 2009	34.69	35.97	34.46	35.75
4530	NYSE	NE	Wed, Jul 15, 2009	34.90	35.38	34.59	35.12
4529	NYSE	NE	Tue, Jul 14, 2009	34.29	34.59	33.65	34.11
4528	NYSE	NE	Mon, Jul 13, 2009	33.75	33.90	32.66	33.69
4527	NYSE	NE	Fri, Jul 10, 2009	33.24	33.87	33.08	33.65
4526	NYSE	NE	Thu, Jul 9, 2009	32.94	34.64	32.75	34.01
4525	NYSE	NE	Wed, Jul 8, 2009	31.93	32.80	31.55	32.74
4524	NYSE	NE	Tue, Jul 7, 2009	32.95	33.19	32.11	32.21
4523	NYSE	NE	Mon, Jul 6, 2009	32.52	32.76	31.75	32.70
4522	NYSE	NE	Thu, Jul 2, 2009	34.11	34.14	32.99	33.30
4521	NYSE	NE	Wed, Jul 1, 2009	35.00	35.64	34.61	34.65
4520	NYSE	NE	Tue, Jun 30, 2009	35.72	36.27	34.60	34.62
4519	NYSE	NE	Mon, Jun 29, 2009	36.31	36.66	35.67	35.76
4518	NYSE	NE	Fri, Jun 26, 2009	36.41	36.62	35.70	35.92
4517	NYSE	NE	Thu, Jun 25, 2009	35.53	36.89	35.22	36.58
4516	NYSE	NE	Wed, Jun 24, 2009	35.88	36.16	34.94	35.15
4515	NYSE	NE	Tue, Jun 23, 2009	35.76	36.01	34.75	35.30
4514	NYSE	NE	Mon, Jun 22, 2009	37.29	37.31	35.24	35.33
4513	NYSE	NE	Fri, Jun 19, 2009	38.79	39.04	37.86	38.31
4512	NYSE	NE	Thu, Jun 18, 2009	37.89	39.08	37.63	38.20
4511	NYSE	NE	Wed, Jun 17, 2009	39.02	39.08	37.67	38.01
4510	NYSE	NE	Tue, Jun 16, 2009	41.37	41.37	39.17	39.25
4509	NYSE	NE	Mon, Jun 15, 2009	41.14	41.35	39.85	40.48
4508	NYSE	NE	Fri, Jun 12, 2009	41.75	41.78	40.80	41.46
4507	NYSE	NE	Thu, Jun 11, 2009	42.00	42.92	41.33	42.25
4506	NYSE	NE	Wed, Jun 10, 2009	42.64	42.64	40.83	41.49
4505	NYSE	NE	Tue, Jun 9, 2009	41.26	41.89	40.63	41.45
4504	NYSE	NE	Mon, Jun 8, 2009	39.87	40.75	39.44	40.45
4503	NYSE	NE	Fri, Jun 5, 2009	42.20	42.33	40.13	40.42
4502	NYSE	NE	Thu, Jun 4, 2009	40.85	42.06	40.63	41.53
4501	NYSE	NE	Wed, Jun 3, 2009	41.48	41.92	39.39	40.39
4500	NYSE	NE	Tue, Jun 2, 2009	41.69	42.51	41.65	42.32
4499	NYSE	NE	Mon, Jun 1, 2009	40.37	42.69	40.03	42.38
4498	NYSE	NE	Fri, May 29, 2009	38.28	39.88	37.86	39.34
4497	NYSE	NE	Thu, May 28, 2009	35.94	37.49	35.91	37.30
4496	NYSE	NE	Wed, May 27, 2009	36.04	36.70	35.55	35.71
4495	NYSE	NE	Tue, May 26, 2009	35.04	36.18	34.41	35.87
4494	NYSE	NE	Fri, May 22, 2009	34.43	36.20	34.20	35.53
4493	NYSE	NE	Thu, May 21, 2009	33.49	33.78	32.78	33.48
4492	NYSE	NE	Wed, May 20, 2009	35.28	35.92	34.11	34.26
4491	NYSE	NE	Tue, May 19, 2009	33.70	34.57	33.31	34.10
4490	NYSE	NE	Mon, May 18, 2009	32.56	34.02	32.56	33.64
4489	NYSE	NE	Fri, May 15, 2009	33.19	33.62	31.76	31.96
4488	NYSE	NE	Thu, May 14, 2009	32.51	33.83	32.35	33.32
4487	NYSE	NE	Wed, May 13, 2009	34.20	34.26	32.22	32.76
4486	NYSE	NE	Tue, May 12, 2009	34.64	35.13	33.50	34.57
4485	NYSE	NE	Mon, May 11, 2009	34.92	34.92	33.45	34.14
4484	NYSE	NE	Fri, May 8, 2009	34.10	35.88	34.02	35.37
4483	NYSE	NE	Thu, May 7, 2009	36.08	36.25	32.78	33.40
4482	NYSE	NE	Wed, May 6, 2009	34.59	35.48	34.19	35.08
4481	NYSE	NE	Tue, May 5, 2009	34.33	34.75	33.31	34.13
4480	NYSE	NE	Mon, May 4, 2009	32.93	34.60	32.82	34.58
4479	NYSE	NE	Fri, May 1, 2009	31.30	32.63	31.21	32.56
4478	NYSE	NE	Thu, Apr 30, 2009	32.50	32.50	30.73	31.28
4477	NYSE	NE	Wed, Apr 29, 2009	31.68	32.44	31.25	32.01
4476	NYSE	NE	Tue, Apr 28, 2009	31.48	31.69	30.73	31.10
4475	NYSE	NE	Mon, Apr 27, 2009	32.19	32.28	31.53	31.95
4474	NYSE	NE	Fri, Apr 24, 2009	32.99	33.50	32.22	33.17
4473	NYSE	NE	Thu, Apr 23, 2009	32.45	33.12	30.84	31.89
4472	NYSE	NE	Wed, Apr 22, 2009	30.45	31.73	30.37	30.94
4471	NYSE	NE	Tue, Apr 21, 2009	28.88	30.62	28.71	30.45
4470	NYSE	NE	Mon, Apr 20, 2009	30.97	31.24	29.10	29.26
4469	NYSE	NE	Fri, Apr 17, 2009	31.93	32.25	31.10	31.56
4468	NYSE	NE	Thu, Apr 16, 2009	31.19	32.03	30.71	31.66
4467	NYSE	NE	Wed, Apr 15, 2009	31.01	31.53	30.41	30.85
4466	NYSE	NE	Tue, Apr 14, 2009	29.89	31.71	29.68	31.06
4465	NYSE	NE	Mon, Apr 13, 2009	29.34	30.34	28.69	29.84
4464	NYSE	NE	Thu, Apr 9, 2009	29.66	30.13	29.35	29.91
4463	NYSE	NE	Wed, Apr 8, 2009	28.26	28.76	27.93	28.68
4462	NYSE	NE	Tue, Apr 7, 2009	28.53	28.90	28.07	28.31
4461	NYSE	NE	Mon, Apr 6, 2009	29.42	29.44	28.64	28.98
4460	NYSE	NE	Fri, Apr 3, 2009	29.34	30.29	28.96	29.87
4459	NYSE	NE	Thu, Apr 2, 2009	28.80	29.91	28.73	29.30
4458	NYSE	NE	Wed, Apr 1, 2009	27.18	28.15	26.36	27.65
4457	NYSE	NE	Tue, Mar 31, 2009	28.47	28.60	27.44	27.57
4456	NYSE	NE	Mon, Mar 30, 2009	27.84	28.28	27.17	27.79
4455	NYSE	NE	Fri, Mar 27, 2009	28.11	29.35	27.87	28.40
4454	NYSE	NE	Thu, Mar 26, 2009	29.68	30.55	28.10	28.75
4453	NYSE	NE	Wed, Mar 25, 2009	29.77	30.57	28.31	29.34
4452	NYSE	NE	Tue, Mar 24, 2009	30.61	30.72	29.70	30.21
4451	NYSE	NE	Mon, Mar 23, 2009	29.58	31.30	29.30	31.26
4450	NYSE	NE	Fri, Mar 20, 2009	30.42	30.59	28.74	28.82
4449	NYSE	NE	Thu, Mar 19, 2009	29.62	31.49	29.36	30.51
4448	NYSE	NE	Wed, Mar 18, 2009	27.84	29.32	27.33	28.74
4447	NYSE	NE	Tue, Mar 17, 2009	27.68	28.65	27.33	28.34
4446	NYSE	NE	Mon, Mar 16, 2009	27.62	28.61	26.94	27.69
4445	NYSE	NE	Fri, Mar 13, 2009	28.40	29.10	27.62	27.89
4444	NYSE	NE	Thu, Mar 12, 2009	26.33	28.41	26.14	28.26
4443	NYSE	NE	Wed, Mar 11, 2009	27.25	27.26	25.75	26.33
4442	NYSE	NE	Tue, Mar 10, 2009	26.52	27.47	26.27	26.91
4441	NYSE	NE	Mon, Mar 9, 2009	25.48	27.36	25.22	25.82
4440	NYSE	NE	Fri, Mar 6, 2009	26.57	27.04	24.91	25.86
4439	NYSE	NE	Thu, Mar 5, 2009	26.36	27.48	25.99	26.31
4438	NYSE	NE	Wed, Mar 4, 2009	27.13	28.04	26.74	27.25
4437	NYSE	NE	Tue, Mar 3, 2009	26.70	27.18	24.96	25.82
4436	NYSE	NE	Mon, Mar 2, 2009	27.30	27.76	25.32	25.42
4435	NYSE	NE	Fri, Feb 27, 2009	28.00	29.47	27.63	28.15
4434	NYSE	NE	Thu, Feb 26, 2009	28.63	29.71	28.35	28.79
4433	NYSE	NE	Wed, Feb 25, 2009	28.49	29.42	27.04	28.03
4432	NYSE	NE	Tue, Feb 24, 2009	26.70	28.80	26.49	28.58
4431	NYSE	NE	Mon, Feb 23, 2009	28.99	29.55	26.75	26.84
4430	NYSE	NE	Fri, Feb 20, 2009	27.76	29.11	27.54	28.57
4429	NYSE	NE	Thu, Feb 19, 2009	28.40	29.45	28.40	28.59
4428	NYSE	NE	Wed, Feb 18, 2009	27.64	28.04	26.75	27.66
4427	NYSE	NE	Tue, Feb 17, 2009	29.47	29.51	27.58	27.66
4426	NYSE	NE	Fri, Feb 13, 2009	30.32	31.00	26.89	30.47
4425	NYSE	NE	Thu, Feb 12, 2009	29.61	30.58	28.95	30.32
4424	NYSE	NE	Wed, Feb 11, 2009	31.33	31.59	29.30	30.34
4423	NYSE	NE	Tue, Feb 10, 2009	31.82	32.76	30.22	30.55
4422	NYSE	NE	Mon, Feb 9, 2009	32.70	33.49	31.30	32.12
4421	NYSE	NE	Fri, Feb 6, 2009	31.66	32.91	31.36	32.60
4420	NYSE	NE	Thu, Feb 5, 2009	30.33	32.14	29.64	32.12
4419	NYSE	NE	Wed, Feb 4, 2009	30.56	31.74	30.56	31.11
4418	NYSE	NE	Tue, Feb 3, 2009	30.87	31.04	29.44	30.19
4417	NYSE	NE	Mon, Feb 2, 2009	30.41	31.18	29.84	30.66
4416	NYSE	NE	Fri, Jan 30, 2009	31.99	32.32	30.47	31.08
4415	NYSE	NE	Thu, Jan 29, 2009	31.14	31.67	30.39	31.38
4414	NYSE	NE	Wed, Jan 28, 2009	31.64	32.60	30.98	31.84
4413	NYSE	NE	Tue, Jan 27, 2009	30.77	31.44	29.99	31.10
4412	NYSE	NE	Mon, Jan 26, 2009	29.47	32.04	29.30	30.90
4411	NYSE	NE	Fri, Jan 23, 2009	25.72	29.13	25.42	28.52
4410	NYSE	NE	Thu, Jan 22, 2009	26.02	27.73	25.55	26.45
4409	NYSE	NE	Wed, Jan 21, 2009	24.21	26.83	24.04	26.67
4408	NYSE	NE	Tue, Jan 20, 2009	24.46	25.18	23.59	23.82
4407	NYSE	NE	Fri, Jan 16, 2009	25.12	25.34	23.83	24.73
4406	NYSE	NE	Thu, Jan 15, 2009	24.78	24.78	22.93	24.54
4405	NYSE	NE	Wed, Jan 14, 2009	24.57	25.02	23.77	24.08
4404	NYSE	NE	Tue, Jan 13, 2009	24.98	26.11	24.65	25.63
4403	NYSE	NE	Mon, Jan 12, 2009	25.81	26.02	24.61	24.98
4402	NYSE	NE	Fri, Jan 9, 2009	27.48	28.12	26.04	26.18
4401	NYSE	NE	Thu, Jan 8, 2009	27.16	28.21	26.45	28.12
4400	NYSE	NE	Wed, Jan 7, 2009	28.59	28.95	27.17	27.44
4399	NYSE	NE	Tue, Jan 6, 2009	28.59	30.05	28.59	29.15
4398	NYSE	NE	Mon, Jan 5, 2009	27.08	29.29	26.81	28.31
4397	NYSE	NE	Fri, Jan 2, 2009	25.51	27.45	25.50	27.18
4396	NYSE	NE	Wed, Dec 31, 2008	24.79	25.87	24.33	25.28
4395	NYSE	NE	Tue, Dec 30, 2008	25.27	25.33	24.04	24.95
4394	NYSE	NE	Mon, Dec 29, 2008	25.24	25.58	24.75	25.28
4393	NYSE	NE	Fri, Dec 26, 2008	23.82	24.68	23.64	24.57
4392	NYSE	NE	Wed, Dec 24, 2008	23.34	23.89	23.18	23.64
4391	NYSE	NE	Tue, Dec 23, 2008	23.93	24.21	23.01	23.60
4390	NYSE	NE	Mon, Dec 22, 2008	25.07	25.68	23.35	23.45
4389	NYSE	NE	Fri, Dec 19, 2008	25.39	25.67	24.25	24.99
4388	NYSE	NE	Thu, Dec 18, 2008	28.83	29.16	25.40	25.58
4387	NYSE	NE	Wed, Dec 17, 2008	28.57	30.23	28.26	28.89
4386	NYSE	NE	Tue, Dec 16, 2008	29.19	29.67	27.77	29.14
4385	NYSE	NE	Mon, Dec 15, 2008	29.63	30.01	28.01	28.81
4384	NYSE	NE	Fri, Dec 12, 2008	27.01	29.00	26.46	28.47
4383	NYSE	NE	Thu, Dec 11, 2008	30.27	31.17	28.43	28.94
4382	NYSE	NE	Wed, Dec 10, 2008	28.33	30.33	28.33	30.09
4381	NYSE	NE	Tue, Dec 9, 2008	26.60	29.21	26.23	27.69
4380	NYSE	NE	Mon, Dec 8, 2008	26.27	27.62	24.99	26.91
4379	NYSE	NE	Fri, Dec 5, 2008	23.02	25.04	22.01	24.99
4378	NYSE	NE	Thu, Dec 4, 2008	26.51	26.63	23.26	23.93
4377	NYSE	NE	Wed, Dec 3, 2008	25.75	27.23	24.62	27.18
4376	NYSE	NE	Tue, Dec 2, 2008	26.42	26.75	25.26	26.46
4375	NYSE	NE	Mon, Dec 1, 2008	29.30	29.30	25.33	25.50
4374	NYSE	NE	Fri, Nov 28, 2008	30.35	30.71	29.82	30.66
4373	NYSE	NE	Wed, Nov 26, 2008	28.57	30.90	27.73	30.88
4372	NYSE	NE	Tue, Nov 25, 2008	29.04	29.38	27.63	28.75
4371	NYSE	NE	Mon, Nov 24, 2008	26.98	29.13	26.42	28.41
4370	NYSE	NE	Fri, Nov 21, 2008	25.47	26.23	23.69	26.01
4369	NYSE	NE	Thu, Nov 20, 2008	27.55	27.69	22.62	24.60
4368	NYSE	NE	Wed, Nov 19, 2008	29.87	30.85	28.40	28.56
4367	NYSE	NE	Tue, Nov 18, 2008	30.24	30.93	28.52	30.07
4366	NYSE	NE	Mon, Nov 17, 2008	30.05	31.48	29.76	29.95
4365	NYSE	NE	Fri, Nov 14, 2008	32.21	32.90	30.16	30.78
4364	NYSE	NE	Thu, Nov 13, 2008	30.09	33.28	28.02	33.23
4363	NYSE	NE	Wed, Nov 12, 2008	31.01	31.24	29.50	29.67
4362	NYSE	NE	Tue, Nov 11, 2008	32.47	33.07	30.94	31.92
4361	NYSE	NE	Mon, Nov 10, 2008	34.50	35.21	32.54	33.41
4360	NYSE	NE	Fri, Nov 7, 2008	32.71	33.89	31.96	33.30
4359	NYSE	NE	Thu, Nov 6, 2008	34.85	35.48	32.06	32.41
4358	NYSE	NE	Wed, Nov 5, 2008	36.86	38.06	35.31	35.49
4357	NYSE	NE	Tue, Nov 4, 2008	35.97	38.33	35.97	37.95
4356	NYSE	NE	Mon, Nov 3, 2008	36.84	36.92	34.41	34.93
4355	NYSE	NE	Fri, Oct 31, 2008	36.33	38.78	35.10	36.87
4354	NYSE	NE	Thu, Oct 30, 2008	34.77	37.79	33.66	37.21
4353	NYSE	NE	Wed, Oct 29, 2008	31.77	35.45	31.72	33.22
4352	NYSE	NE	Tue, Oct 28, 2008	29.35	31.30	26.33	31.27
4351	NYSE	NE	Mon, Oct 27, 2008	28.95	30.90	28.12	28.21
4350	NYSE	NE	Fri, Oct 24, 2008	26.78	30.24	26.50	29.64
4349	NYSE	NE	Thu, Oct 23, 2008	30.19	31.95	28.96	31.75
4348	NYSE	NE	Wed, Oct 22, 2008	32.52	32.68	27.49	29.29
4347	NYSE	NE	Tue, Oct 21, 2008	34.33	36.83	33.57	34.77
4346	NYSE	NE	Mon, Oct 20, 2008	33.74	35.45	32.70	35.37
4345	NYSE	NE	Fri, Oct 17, 2008	30.77	35.75	29.89	32.47
4344	NYSE	NE	Thu, Oct 16, 2008	30.06	31.83	27.83	31.79
4343	NYSE	NE	Wed, Oct 15, 2008	35.85	35.96	29.43	29.74
4342	NYSE	NE	Tue, Oct 14, 2008	38.41	40.27	34.93	37.52
4341	NYSE	NE	Mon, Oct 13, 2008	30.59	37.04	30.34	36.67
4340	NYSE	NE	Fri, Oct 10, 2008	29.42	32.05	25.47	28.78
4339	NYSE	NE	Thu, Oct 9, 2008	36.51	37.37	32.46	32.46
4338	NYSE	NE	Wed, Oct 8, 2008	34.06	37.90	32.35	35.56
4337	NYSE	NE	Tue, Oct 7, 2008	39.48	40.29	35.51	35.83
4336	NYSE	NE	Mon, Oct 6, 2008	40.87	41.15	34.52	38.37
4335	NYSE	NE	Fri, Oct 3, 2008	44.44	46.05	42.70	42.91
4334	NYSE	NE	Thu, Oct 2, 2008	48.29	48.36	43.49	43.94
4333	NYSE	NE	Wed, Oct 1, 2008	49.90	49.93	47.35	49.17
4332	NYSE	NE	Tue, Sep 30, 2008	48.65	50.41	47.72	50.25
4331	NYSE	NE	Mon, Sep 29, 2008	51.42	51.42	46.09	47.24
4330	NYSE	NE	Fri, Sep 26, 2008	54.86	55.24	52.30	53.69
4329	NYSE	NE	Thu, Sep 25, 2008	55.56	57.07	55.56	56.21
4328	NYSE	NE	Wed, Sep 24, 2008	55.72	57.02	54.67	56.19
4327	NYSE	NE	Tue, Sep 23, 2008	54.29	55.51	53.69	53.76
4326	NYSE	NE	Mon, Sep 22, 2008	53.51	55.63	53.30	54.65
4325	NYSE	NE	Fri, Sep 19, 2008	52.85	56.52	51.94	53.66
4324	NYSE	NE	Thu, Sep 18, 2008	50.11	50.83	47.29	49.64
4323	NYSE	NE	Wed, Sep 17, 2008	49.82	51.24	47.15	48.61
4322	NYSE	NE	Tue, Sep 16, 2008	46.60	50.76	45.66	50.53
4321	NYSE	NE	Mon, Sep 15, 2008	51.22	51.50	47.80	48.55
4320	NYSE	NE	Fri, Sep 12, 2008	51.30	54.20	51.30	53.70
4319	NYSE	NE	Thu, Sep 11, 2008	48.78	50.98	48.08	50.98
4318	NYSE	NE	Wed, Sep 10, 2008	48.50	50.08	48.19	49.26
4317	NYSE	NE	Tue, Sep 9, 2008	49.56	49.93	47.96	47.96
4316	NYSE	NE	Mon, Sep 8, 2008	52.02	52.94	49.40	49.81
4315	NYSE	NE	Fri, Sep 5, 2008	51.78	52.59	50.45	51.46
4314	NYSE	NE	Thu, Sep 4, 2008	52.47	53.19	51.01	51.70
4313	NYSE	NE	Wed, Sep 3, 2008	53.27	54.27	51.88	52.54
4312	NYSE	NE	Tue, Sep 2, 2008	56.10	56.20	53.73	53.77
4311	NYSE	NE	Fri, Aug 29, 2008	59.20	59.35	57.22	57.56
4310	NYSE	NE	Thu, Aug 28, 2008	59.69	60.11	57.63	58.67
4309	NYSE	NE	Wed, Aug 27, 2008	59.47	59.87	58.69	59.22
4308	NYSE	NE	Tue, Aug 26, 2008	58.29	59.38	58.21	58.60
4307	NYSE	NE	Mon, Aug 25, 2008	58.90	59.40	57.55	57.93
4306	NYSE	NE	Fri, Aug 22, 2008	60.31	60.31	58.12	58.84
4305	NYSE	NE	Thu, Aug 21, 2008	59.60	60.82	59.59	60.32
4304	NYSE	NE	Wed, Aug 20, 2008	57.50	58.79	56.93	58.68
4303	NYSE	NE	Tue, Aug 19, 2008	55.68	57.26	55.65	56.94
4302	NYSE	NE	Mon, Aug 18, 2008	56.81	57.70	55.68	55.91
4301	NYSE	NE	Fri, Aug 15, 2008	56.47	57.39	55.98	56.51
4300	NYSE	NE	Thu, Aug 14, 2008	57.34	58.27	56.84	57.66
4299	NYSE	NE	Wed, Aug 13, 2008	55.47	58.40	55.47	58.07
4298	NYSE	NE	Tue, Aug 12, 2008	55.76	56.79	55.36	55.55
4297	NYSE	NE	Mon, Aug 11, 2008	56.00	56.66	54.38	55.48
4296	NYSE	NE	Fri, Aug 8, 2008	55.40	56.63	54.29	56.00
4295	NYSE	NE	Thu, Aug 7, 2008	56.99	57.88	55.80	55.88
4294	NYSE	NE	Wed, Aug 6, 2008	54.93	56.73	54.00	56.66
4293	NYSE	NE	Tue, Aug 5, 2008	53.81	55.48	53.42	54.63
4292	NYSE	NE	Mon, Aug 4, 2008	60.31	60.31	53.88	54.38
4291	NYSE	NE	Fri, Aug 1, 2008	58.76	61.67	58.76	60.25
4290	NYSE	NE	Thu, Jul 31, 2008	61.52	61.69	59.04	59.37
4289	NYSE	NE	Wed, Jul 30, 2008	58.97	62.30	58.18	62.21
4288	NYSE	NE	Tue, Jul 29, 2008	61.24	61.54	57.96	58.73
4287	NYSE	NE	Mon, Jul 28, 2008	62.32	62.46	60.81	61.09
4286	NYSE	NE	Fri, Jul 25, 2008	60.05	61.96	58.99	61.41
4285	NYSE	NE	Thu, Jul 24, 2008	59.87	61.79	57.73	58.95
4284	NYSE	NE	Wed, Jul 23, 2008	64.04	64.93	59.69	60.39
4283	NYSE	NE	Tue, Jul 22, 2008	65.00	66.10	62.95	64.06
4282	NYSE	NE	Mon, Jul 21, 2008	64.49	65.64	63.00	65.48
4281	NYSE	NE	Fri, Jul 18, 2008	63.88	65.81	63.43	64.04
4280	NYSE	NE	Thu, Jul 17, 2008	64.51	66.12	61.91	63.46
4279	NYSE	NE	Wed, Jul 16, 2008	65.47	65.84	62.38	64.17
4278	NYSE	NE	Tue, Jul 15, 2008	68.32	69.09	64.88	65.52
4277	NYSE	NE	Mon, Jul 14, 2008	68.18	69.88	67.77	68.71
4276	NYSE	NE	Fri, Jul 11, 2008	68.86	69.09	66.11	67.43
4275	NYSE	NE	Thu, Jul 10, 2008	66.13	67.86	64.51	67.78
4274	NYSE	NE	Wed, Jul 9, 2008	67.60	68.58	65.75	65.84
4273	NYSE	NE	Tue, Jul 8, 2008	67.74	68.90	64.98	66.82
4272	NYSE	NE	Mon, Jul 7, 2008	69.56	71.18	68.46	69.55
4271	NYSE	NE	Thu, Jul 3, 2008	71.86	72.54	69.25	70.56
4270	NYSE	NE	Wed, Jul 2, 2008	75.41	76.83	71.71	71.87
4269	NYSE	NE	Tue, Jul 1, 2008	74.40	75.43	72.96	75.29
4268	NYSE	NE	Mon, Jun 30, 2008	74.47	75.47	74.14	74.35
4267	NYSE	NE	Fri, Jun 27, 2008	73.11	74.47	72.88	74.12
4266	NYSE	NE	Thu, Jun 26, 2008	74.07	74.97	72.28	73.17
4265	NYSE	NE	Wed, Jun 25, 2008	74.25	75.20	72.22	74.30
4264	NYSE	NE	Tue, Jun 24, 2008	76.73	76.79	73.65	73.83
4263	NYSE	NE	Mon, Jun 23, 2008	72.89	76.79	72.86	76.79
4262	NYSE	NE	Fri, Jun 20, 2008	75.74	76.26	72.43	73.22
4261	NYSE	NE	Thu, Jun 19, 2008	78.97	78.97	74.59	74.60
4260	NYSE	NE	Wed, Jun 18, 2008	77.27	78.59	76.24	77.81
4259	NYSE	NE	Tue, Jun 17, 2008	75.51	77.83	74.81	77.70
4258	NYSE	NE	Mon, Jun 16, 2008	74.96	75.53	74.30	75.20
4257	NYSE	NE	Fri, Jun 13, 2008	73.65	74.83	72.97	74.62
4256	NYSE	NE	Thu, Jun 12, 2008	75.66	75.66	72.90	73.36
4255	NYSE	NE	Wed, Jun 11, 2008	74.39	75.83	73.72	75.20
4254	NYSE	NE	Tue, Jun 10, 2008	74.74	75.18	72.69	73.86
4253	NYSE	NE	Mon, Jun 9, 2008	73.00	75.66	72.64	75.13
4252	NYSE	NE	Fri, Jun 6, 2008	73.79	75.41	72.33	72.33
4251	NYSE	NE	Thu, Jun 5, 2008	70.74	73.28	70.40	73.06
4250	NYSE	NE	Wed, Jun 4, 2008	69.92	71.54	69.27	70.22
4249	NYSE	NE	Tue, Jun 3, 2008	72.20	72.86	69.88	70.04
4248	NYSE	NE	Mon, Jun 2, 2008	72.11	73.37	71.33	72.18
4247	NYSE	NE	Fri, May 30, 2008	72.75	73.63	71.98	72.27
4246	NYSE	NE	Thu, May 29, 2008	74.89	74.99	72.03	72.45
4245	NYSE	NE	Wed, May 28, 2008	72.68	75.28	71.62	75.21
4244	NYSE	NE	Tue, May 27, 2008	71.86	73.23	70.39	72.53
4243	NYSE	NE	Fri, May 23, 2008	73.80	73.85	70.98	71.96
4242	NYSE	NE	Thu, May 22, 2008	73.79	74.93	72.29	72.98
4241	NYSE	NE	Wed, May 21, 2008	76.69	76.69	73.19	73.20
4240	NYSE	NE	Tue, May 20, 2008	76.17	76.72	75.45	76.56
4239	NYSE	NE	Mon, May 19, 2008	75.52	76.61	74.94	75.82
4238	NYSE	NE	Fri, May 16, 2008	74.47	75.71	73.41	74.90
4237	NYSE	NE	Thu, May 15, 2008	72.05	73.53	71.07	73.53
4236	NYSE	NE	Wed, May 14, 2008	72.81	73.21	69.99	70.30
4235	NYSE	NE	Tue, May 13, 2008	71.09	72.66	69.27	72.59
4234	NYSE	NE	Mon, May 12, 2008	70.82	71.22	69.73	70.77
4233	NYSE	NE	Fri, May 9, 2008	73.08	73.08	70.75	71.67
4232	NYSE	NE	Thu, May 8, 2008	70.62	72.52	70.11	72.52
4231	NYSE	NE	Wed, May 7, 2008	72.38	73.01	70.50	70.72
4230	NYSE	NE	Tue, May 6, 2008	68.10	71.80	68.10	71.26
4229	NYSE	NE	Mon, May 5, 2008	67.02	68.47	66.67	67.82
4228	NYSE	NE	Fri, May 2, 2008	63.56	66.48	63.33	66.48
4227	NYSE	NE	Thu, May 1, 2008	64.12	64.12	61.35	63.08
4226	NYSE	NE	Wed, Apr 30, 2008	64.83	65.83	62.84	64.42
4225	NYSE	NE	Tue, Apr 29, 2008	65.71	65.94	63.80	64.59
4224	NYSE	NE	Mon, Apr 28, 2008	67.53	67.82	66.29	66.74
4223	NYSE	NE	Fri, Apr 25, 2008	65.55	68.25	65.55	68.25
4222	NYSE	NE	Thu, Apr 24, 2008	66.47	67.19	64.86	65.15
4221	NYSE	NE	Wed, Apr 23, 2008	67.57	67.57	65.18	65.26
4220	NYSE	NE	Tue, Apr 22, 2008	66.20	68.23	66.05	66.78
4219	NYSE	NE	Mon, Apr 21, 2008	66.10	66.44	65.25	66.35
4218	NYSE	NE	Fri, Apr 18, 2008	63.66	66.38	63.64	65.77
4217	NYSE	NE	Thu, Apr 17, 2008	63.90	64.72	62.98	64.39
4216	NYSE	NE	Wed, Apr 16, 2008	62.76	64.13	61.30	63.91
4215	NYSE	NE	Tue, Apr 15, 2008	63.52	63.52	61.46	62.11
4214	NYSE	NE	Mon, Apr 14, 2008	61.10	63.67	60.61	63.24
4213	NYSE	NE	Fri, Apr 11, 2008	62.14	62.14	60.39	60.40
4212	NYSE	NE	Thu, Apr 10, 2008	61.71	62.40	61.29	62.15
4211	NYSE	NE	Wed, Apr 9, 2008	60.51	62.14	60.39	61.35
4210	NYSE	NE	Tue, Apr 8, 2008	60.13	61.76	60.09	60.37
4209	NYSE	NE	Mon, Apr 7, 2008	61.67	62.68	60.31	60.63
4208	NYSE	NE	Fri, Apr 4, 2008	59.27	61.33	59.27	60.63
4207	NYSE	NE	Thu, Apr 3, 2008	58.66	59.86	58.25	59.07
4206	NYSE	NE	Wed, Apr 2, 2008	58.08	59.29	56.46	58.90
4205	NYSE	NE	Tue, Apr 1, 2008	56.86	57.96	55.51	57.79
4204	NYSE	NE	Mon, Mar 31, 2008	57.10	58.03	55.59	56.85
4203	NYSE	NE	Fri, Mar 28, 2008	55.52	55.92	54.77	55.00
4202	NYSE	NE	Thu, Mar 27, 2008	56.10	57.12	55.23	55.36
4201	NYSE	NE	Wed, Mar 26, 2008	55.00	56.68	55.00	56.02
4200	NYSE	NE	Tue, Mar 25, 2008	53.93	55.82	53.93	55.17
4199	NYSE	NE	Mon, Mar 24, 2008	53.42	54.89	52.95	54.09
4198	NYSE	NE	Thu, Mar 20, 2008	53.18	53.73	51.30	53.30
4197	NYSE	NE	Wed, Mar 19, 2008	57.22	57.73	53.22	53.28
4196	NYSE	NE	Tue, Mar 18, 2008	55.51	57.52	55.23	57.52
4195	NYSE	NE	Mon, Mar 17, 2008	55.27	55.89	52.87	54.10
4194	NYSE	NE	Fri, Mar 14, 2008	58.00	58.36	54.94	56.73
4193	NYSE	NE	Thu, Mar 13, 2008	56.14	57.97	54.65	57.46
4192	NYSE	NE	Wed, Mar 12, 2008	58.02	58.25	56.59	57.04
4191	NYSE	NE	Tue, Mar 11, 2008	55.12	57.91	55.11	57.78
4190	NYSE	NE	Mon, Mar 10, 2008	55.41	55.62	53.28	53.70
4189	NYSE	NE	Fri, Mar 7, 2008	56.73	57.24	54.52	55.47
4188	NYSE	NE	Thu, Mar 6, 2008	56.92	58.04	56.42	57.30
4187	NYSE	NE	Wed, Mar 5, 2008	57.16	57.33	55.75	57.09
4186	NYSE	NE	Tue, Mar 4, 2008	55.76	56.53	54.36	55.66
4185	NYSE	NE	Mon, Mar 3, 2008	56.09	57.18	54.94	56.19
4184	NYSE	NE	Fri, Feb 29, 2008	58.88	58.88	56.04	56.26
4183	NYSE	NE	Thu, Feb 28, 2008	56.82	59.27	56.66	58.87
4182	NYSE	NE	Wed, Feb 27, 2008	57.80	58.25	56.77	57.13
4181	NYSE	NE	Tue, Feb 26, 2008	56.94	58.74	56.42	58.15
4180	NYSE	NE	Mon, Feb 25, 2008	55.97	57.30	55.18	57.15
4179	NYSE	NE	Fri, Feb 22, 2008	55.07	56.05	53.77	56.05
4178	NYSE	NE	Thu, Feb 21, 2008	57.41	57.41	54.63	54.95
4177	NYSE	NE	Wed, Feb 20, 2008	55.50	57.36	55.15	57.10
4176	NYSE	NE	Tue, Feb 19, 2008	55.40	56.91	55.03	55.99
4175	NYSE	NE	Fri, Feb 15, 2008	54.19	55.17	53.29	54.65
4174	NYSE	NE	Thu, Feb 14, 2008	55.12	55.90	54.15	54.38
4173	NYSE	NE	Wed, Feb 13, 2008	53.41	55.25	53.07	55.00
4172	NYSE	NE	Tue, Feb 12, 2008	52.48	54.53	52.22	52.90
4171	NYSE	NE	Mon, Feb 11, 2008	52.12	52.47	50.65	52.27
4170	NYSE	NE	Fri, Feb 8, 2008	50.10	52.65	49.90	52.03
4169	NYSE	NE	Thu, Feb 7, 2008	47.52	50.93	47.52	50.27
4168	NYSE	NE	Wed, Feb 6, 2008	51.50	51.50	48.04	48.20
4167	NYSE	NE	Tue, Feb 5, 2008	53.14	53.20	50.27	50.36
4166	NYSE	NE	Mon, Feb 4, 2008	51.84	54.43	51.62	54.00
4165	NYSE	NE	Fri, Feb 1, 2008	51.51	52.50	51.14	51.84
4164	NYSE	NE	Thu, Jan 31, 2008	49.74	50.65	48.07	50.05
4163	NYSE	NE	Wed, Jan 30, 2008	52.09	52.51	49.90	50.02
4162	NYSE	NE	Tue, Jan 29, 2008	51.90	53.04	51.54	52.22
4161	NYSE	NE	Mon, Jan 28, 2008	50.59	52.41	48.91	51.85
4160	NYSE	NE	Fri, Jan 25, 2008	54.76	54.94	50.32	51.30
4159	NYSE	NE	Thu, Jan 24, 2008	53.19	56.04	52.42	52.73
4158	NYSE	NE	Wed, Jan 23, 2008	49.44	51.40	46.24	51.20
4157	NYSE	NE	Tue, Jan 22, 2008	48.36	51.21	47.63	50.29
4156	NYSE	NE	Fri, Jan 18, 2008	52.74	53.32	50.89	51.98
4155	NYSE	NE	Thu, Jan 17, 2008	55.43	56.79	52.09	52.48
4154	NYSE	NE	Wed, Jan 16, 2008	57.53	57.53	53.69	55.25
4153	NYSE	NE	Tue, Jan 15, 2008	59.48	59.51	57.52	57.68
4152	NYSE	NE	Mon, Jan 14, 2008	59.81	60.65	59.26	60.33
4151	NYSE	NE	Fri, Jan 11, 2008	60.29	61.34	58.82	59.10
4150	NYSE	NE	Thu, Jan 10, 2008	60.62	61.21	59.76	60.82
4149	NYSE	NE	Wed, Jan 9, 2008	60.56	61.97	59.89	61.62
4148	NYSE	NE	Tue, Jan 8, 2008	62.38	63.81	60.66	60.72
4147	NYSE	NE	Mon, Jan 7, 2008	63.30	63.70	60.84	61.89
4146	NYSE	NE	Fri, Jan 4, 2008	64.82	64.82	62.43	62.94
4145	NYSE	NE	Thu, Jan 3, 2008	65.44	65.99	64.69	65.25
4144	NYSE	NE	Wed, Jan 2, 2008	64.76	66.49	64.36	65.10
4143	NYSE	NE	Mon, Dec 31, 2007	64.99	65.37	64.56	64.68
4142	NYSE	NE	Fri, Dec 28, 2007	65.23	65.97	64.25	65.07
4141	NYSE	NE	Thu, Dec 27, 2007	64.75	65.20	63.85	64.31
4140	NYSE	NE	Wed, Dec 26, 2007	65.00	65.00	63.20	64.49
4139	NYSE	NE	Mon, Dec 24, 2007	63.32	64.05	61.58	63.98
4138	NYSE	NE	Fri, Dec 21, 2007	61.21	62.94	60.90	62.61
4137	NYSE	NE	Thu, Dec 20, 2007	59.67	60.72	59.48	60.64
4136	NYSE	NE	Wed, Dec 19, 2007	58.03	59.94	58.03	59.35
4135	NYSE	NE	Tue, Dec 18, 2007	57.89	58.37	56.41	58.10
4134	NYSE	NE	Mon, Dec 17, 2007	59.81	59.82	56.12	56.53
4133	NYSE	NE	Fri, Dec 14, 2007	60.86	61.11	59.18	59.35
4132	NYSE	NE	Thu, Dec 13, 2007	61.36	62.05	60.27	61.41
4131	NYSE	NE	Wed, Dec 12, 2007	61.64	62.47	60.79	61.79
4130	NYSE	NE	Tue, Dec 11, 2007	62.15	62.93	60.18	60.23
4129	NYSE	NE	Mon, Dec 10, 2007	62.19	62.62	61.49	61.97
4128	NYSE	NE	Fri, Dec 7, 2007	61.83	62.52	61.04	61.48
4127	NYSE	NE	Thu, Dec 6, 2007	60.11	62.09	59.68	61.73
4126	NYSE	NE	Wed, Dec 5, 2007	60.71	62.11	59.47	60.14
4125	NYSE	NE	Tue, Dec 4, 2007	60.90	61.12	59.83	60.03
4124	NYSE	NE	Mon, Dec 3, 2007	59.78	61.72	59.52	61.40
4123	NYSE	NE	Fri, Nov 30, 2007	60.21	61.06	59.51	59.67
4122	NYSE	NE	Thu, Nov 29, 2007	59.02	60.38	58.57	59.94
4121	NYSE	NE	Wed, Nov 28, 2007	59.30	60.15	57.72	58.42
4120	NYSE	NE	Tue, Nov 27, 2007	58.95	59.00	57.50	58.74
4119	NYSE	NE	Mon, Nov 26, 2007	58.58	60.48	58.58	59.13
4118	NYSE	NE	Fri, Nov 23, 2007	56.66	58.57	56.59	58.47
4117	NYSE	NE	Wed, Nov 21, 2007	58.05	58.27	56.13	56.67
4116	NYSE	NE	Tue, Nov 20, 2007	57.89	58.95	57.25	58.65
4115	NYSE	NE	Mon, Nov 19, 2007	58.16	58.81	57.33	57.65
4114	NYSE	NE	Fri, Nov 16, 2007	58.60	59.37	57.23	58.33
4113	NYSE	NE	Thu, Nov 15, 2007	58.83	60.03	57.26	58.12
4112	NYSE	NE	Wed, Nov 14, 2007	59.59	60.46	59.12	59.42
4111	NYSE	NE	Tue, Nov 13, 2007	56.89	59.71	56.31	59.24
4110	NYSE	NE	Mon, Nov 12, 2007	59.00	60.19	57.00	57.14
4109	NYSE	NE	Fri, Nov 9, 2007	61.81	62.21	60.66	60.92
4108	NYSE	NE	Thu, Nov 8, 2007	61.81	63.64	60.76	62.19
4107	NYSE	NE	Wed, Nov 7, 2007	64.49	64.49	61.68	61.68
4106	NYSE	NE	Tue, Nov 6, 2007	61.45	64.62	61.45	64.49
4105	NYSE	NE	Mon, Nov 5, 2007	60.96	61.38	59.99	60.78
4104	NYSE	NE	Fri, Nov 2, 2007	61.22	61.87	60.39	61.42
4103	NYSE	NE	Thu, Nov 1, 2007	60.09	61.72	58.95	60.05
4102	NYSE	NE	Wed, Oct 31, 2007	59.81	61.01	59.11	60.61
4101	NYSE	NE	Tue, Oct 30, 2007	61.72	61.72	58.37	58.51
4100	NYSE	NE	Mon, Oct 29, 2007	61.62	62.09	60.37	61.68
4099	NYSE	NE	Fri, Oct 26, 2007	61.88	62.38	60.23	60.85
4098	NYSE	NE	Thu, Oct 25, 2007	60.53	61.30	59.74	60.80
4097	NYSE	NE	Wed, Oct 24, 2007	59.21	60.17	58.34	59.85
4096	NYSE	NE	Tue, Oct 23, 2007	58.60	59.21	57.34	59.21
4095	NYSE	NE	Mon, Oct 22, 2007	56.63	58.37	56.29	58.05
4094	NYSE	NE	Fri, Oct 19, 2007	59.81	60.22	57.50	57.65
4093	NYSE	NE	Thu, Oct 18, 2007	58.17	60.50	58.02	60.17
4092	NYSE	NE	Wed, Oct 17, 2007	57.40	58.03	56.86	57.05
4091	NYSE	NE	Tue, Oct 16, 2007	56.51	57.02	56.03	56.73
4090	NYSE	NE	Mon, Oct 15, 2007	58.05	58.55	56.51	56.79
4089	NYSE	NE	Fri, Oct 12, 2007	55.75	57.63	55.59	57.40
4088	NYSE	NE	Thu, Oct 11, 2007	56.00	57.42	54.97	55.74
4087	NYSE	NE	Wed, Oct 10, 2007	53.67	55.28	53.64	55.23
4086	NYSE	NE	Tue, Oct 9, 2007	53.74	54.23	53.20	53.98
4085	NYSE	NE	Mon, Oct 8, 2007	54.23	54.23	52.89	53.27
4084	NYSE	NE	Fri, Oct 5, 2007	55.63	55.67	54.08	54.67
4083	NYSE	NE	Thu, Oct 4, 2007	55.04	55.48	53.81	55.48
4082	NYSE	NE	Wed, Oct 3, 2007	55.46	55.71	54.63	54.88
4081	NYSE	NE	Tue, Oct 2, 2007	56.18	56.51	54.57	55.71
4080	NYSE	NE	Mon, Oct 1, 2007	56.74	57.00	55.60	56.69
4079	NYSE	NE	Fri, Sep 28, 2007	57.08	58.05	55.81	56.14
4078	NYSE	NE	Thu, Sep 27, 2007	56.59	57.02	55.90	56.84
4077	NYSE	NE	Wed, Sep 26, 2007	56.97	57.34	54.94	55.73
4076	NYSE	NE	Tue, Sep 25, 2007	57.29	57.29	55.36	56.26
4075	NYSE	NE	Mon, Sep 24, 2007	58.11	58.45	57.16	57.53
4074	NYSE	NE	Fri, Sep 21, 2007	57.23	59.18	56.60	58.08
4073	NYSE	NE	Thu, Sep 20, 2007	55.62	56.77	55.05	56.60
4072	NYSE	NE	Wed, Sep 19, 2007	54.91	56.35	54.81	55.55
4071	NYSE	NE	Tue, Sep 18, 2007	53.93	54.33	52.88	54.24
4070	NYSE	NE	Mon, Sep 17, 2007	55.00	55.24	53.05	53.24
4069	NYSE	NE	Fri, Sep 14, 2007	55.11	55.47	54.52	55.28
4068	NYSE	NE	Thu, Sep 13, 2007	55.23	55.54	54.84	55.35
4067	NYSE	NE	Wed, Sep 12, 2007	54.47	55.30	54.14	54.78
4066	NYSE	NE	Tue, Sep 11, 2007	55.30	55.63	53.67	54.52
4065	NYSE	NE	Mon, Sep 10, 2007	56.71	56.71	54.37	55.43
4064	NYSE	NE	Fri, Sep 7, 2007	57.32	58.24	57.04	57.82
4063	NYSE	NE	Thu, Sep 6, 2007	58.39	58.68	57.55	58.28
4062	NYSE	NE	Wed, Sep 5, 2007	57.24	57.82	56.36	57.73
4061	NYSE	NE	Tue, Sep 4, 2007	56.15	58.35	55.80	57.60
4060	NYSE	NE	Fri, Aug 31, 2007	57.57	57.58	56.15	56.15
4059	NYSE	NE	Thu, Aug 30, 2007	56.66	57.78	55.88	56.43
4058	NYSE	NE	Wed, Aug 29, 2007	56.77	58.66	56.46	58.56
4057	NYSE	NE	Tue, Aug 28, 2007	113.98	114.20	111.83	112.55
4056	NYSE	NE	Mon, Aug 27, 2007	115.59	115.83	113.14	114.36
4055	NYSE	NE	Fri, Aug 24, 2007	112.04	115.78	111.76	115.52
4054	NYSE	NE	Thu, Aug 23, 2007	111.05	112.02	109.59	111.76
4053	NYSE	NE	Wed, Aug 22, 2007	109.24	110.90	108.78	109.45
4052	NYSE	NE	Tue, Aug 21, 2007	108.97	109.29	106.57	106.91
4051	NYSE	NE	Mon, Aug 20, 2007	108.00	110.48	106.17	109.67
4050	NYSE	NE	Fri, Aug 17, 2007	108.05	108.91	104.87	108.91
4049	NYSE	NE	Thu, Aug 16, 2007	107.41	107.58	99.52	104.26
4048	NYSE	NE	Wed, Aug 15, 2007	112.99	114.86	106.20	108.37
4047	NYSE	NE	Tue, Aug 14, 2007	116.54	116.75	113.01	113.76
4046	NYSE	NE	Mon, Aug 13, 2007	112.86	116.66	112.86	114.52
4045	NYSE	NE	Fri, Aug 10, 2007	107.41	111.67	104.40	111.13
4044	NYSE	NE	Thu, Aug 9, 2007	110.09	112.03	106.46	107.76
4043	NYSE	NE	Wed, Aug 8, 2007	115.60	117.07	112.79	113.31
4042	NYSE	NE	Tue, Aug 7, 2007	110.02	115.52	109.67	114.56
4041	NYSE	NE	Mon, Aug 6, 2007	110.34	111.61	108.10	111.61
4040	NYSE	NE	Fri, Aug 3, 2007	115.23	116.84	111.33	111.33
4039	NYSE	NE	Thu, Aug 2, 2007	115.90	116.87	112.94	115.23
4038	NYSE	NE	Wed, Aug 1, 2007	117.19	119.46	111.88	115.62
4037	NYSE	NE	Tue, Jul 31, 2007	119.37	121.32	117.14	117.28
4036	NYSE	NE	Mon, Jul 30, 2007	118.64	119.87	114.59	117.55
4035	NYSE	NE	Fri, Jul 27, 2007	119.16	121.52	116.16	117.05
4034	NYSE	NE	Thu, Jul 26, 2007	119.22	121.59	116.95	119.51
4033	NYSE	NE	Wed, Jul 25, 2007	121.04	122.87	116.99	122.43
4032	NYSE	NE	Tue, Jul 24, 2007	120.10	124.19	119.62	120.37
4031	NYSE	NE	Mon, Jul 23, 2007	122.06	124.27	119.98	121.65
4030	NYSE	NE	Fri, Jul 20, 2007	117.89	119.54	116.52	117.28
4029	NYSE	NE	Thu, Jul 19, 2007	118.29	119.11	116.07	117.84
4028	NYSE	NE	Wed, Jul 18, 2007	110.82	115.26	110.82	114.87
4027	NYSE	NE	Tue, Jul 17, 2007	115.32	115.83	112.32	112.80
4026	NYSE	NE	Mon, Jul 16, 2007	116.46	116.75	113.54	114.65
4025	NYSE	NE	Fri, Jul 13, 2007	115.04	116.99	114.46	116.44
4024	NYSE	NE	Thu, Jul 12, 2007	114.92	116.24	113.81	116.15
4023	NYSE	NE	Wed, Jul 11, 2007	113.60	115.25	113.15	113.81
4022	NYSE	NE	Tue, Jul 10, 2007	115.89	117.61	115.09	115.82
4021	NYSE	NE	Mon, Jul 9, 2007	116.86	117.68	115.36	116.28
4020	NYSE	NE	Fri, Jul 6, 2007	116.16	117.31	115.74	116.93
4019	NYSE	NE	Thu, Jul 5, 2007	114.46	115.44	112.64	114.70
4018	NYSE	NE	Tue, Jul 3, 2007	113.59	113.99	113.06	113.65
4017	NYSE	NE	Mon, Jul 2, 2007	112.65	113.60	111.55	113.57
4016	NYSE	NE	Fri, Jun 29, 2007	110.16	112.95	110.10	111.62
4015	NYSE	NE	Thu, Jun 28, 2007	111.69	113.36	109.24	109.64
4014	NYSE	NE	Wed, Jun 27, 2007	108.74	111.44	107.34	111.44
4013	NYSE	NE	Tue, Jun 26, 2007	110.25	110.66	109.14	109.41
4012	NYSE	NE	Mon, Jun 25, 2007	111.77	112.30	109.31	110.38
4011	NYSE	NE	Fri, Jun 22, 2007	112.17	113.11	109.92	113.03
4010	NYSE	NE	Thu, Jun 21, 2007	110.05	111.93	108.62	111.68
4009	NYSE	NE	Wed, Jun 20, 2007	111.79	112.41	109.15	109.49
4008	NYSE	NE	Tue, Jun 19, 2007	109.97	112.17	109.02	111.25
4007	NYSE	NE	Mon, Jun 18, 2007	108.93	110.67	108.56	109.96
4006	NYSE	NE	Fri, Jun 15, 2007	109.15	109.39	107.91	109.15
4005	NYSE	NE	Thu, Jun 14, 2007	107.02	108.63	106.60	108.07
4004	NYSE	NE	Wed, Jun 13, 2007	104.22	106.92	104.16	106.28
4003	NYSE	NE	Tue, Jun 12, 2007	105.53	105.74	103.32	103.44
4002	NYSE	NE	Mon, Jun 11, 2007	102.90	106.24	102.60	105.52
4001	NYSE	NE	Fri, Jun 8, 2007	103.01	103.39	100.92	102.53
4000	NYSE	NE	Thu, Jun 7, 2007	105.93	106.42	103.40	103.40
3999	NYSE	NE	Wed, Jun 6, 2007	107.71	108.05	105.36	105.92
3998	NYSE	NE	Tue, Jun 5, 2007	107.48	109.19	106.91	108.05
3997	NYSE	NE	Mon, Jun 4, 2007	104.78	108.28	104.63	107.92
3996	NYSE	NE	Fri, Jun 1, 2007	106.73	107.02	105.11	105.60
3995	NYSE	NE	Thu, May 31, 2007	106.86	107.58	105.25	105.75
3994	NYSE	NE	Wed, May 30, 2007	103.29	106.84	102.46	106.84
3993	NYSE	NE	Tue, May 29, 2007	103.48	103.69	102.33	103.29
3992	NYSE	NE	Fri, May 25, 2007	103.21	103.81	102.57	103.69
3991	NYSE	NE	Thu, May 24, 2007	103.87	105.13	100.32	101.70
3990	NYSE	NE	Wed, May 23, 2007	103.14	105.23	102.85	103.59
3989	NYSE	NE	Tue, May 22, 2007	105.23	105.23	102.50	102.85
3988	NYSE	NE	Mon, May 21, 2007	104.96	106.97	104.01	105.23
3987	NYSE	NE	Fri, May 18, 2007	103.06	104.95	102.88	104.88
3986	NYSE	NE	Thu, May 17, 2007	100.88	104.15	100.16	103.31
3985	NYSE	NE	Wed, May 16, 2007	100.86	101.74	98.78	100.96
3984	NYSE	NE	Tue, May 15, 2007	100.69	101.91	99.65	100.75
3983	NYSE	NE	Mon, May 14, 2007	101.21	101.81	99.66	100.69
3982	NYSE	NE	Fri, May 11, 2007	97.75	101.38	97.67	101.09
3981	NYSE	NE	Thu, May 10, 2007	99.72	100.00	96.64	97.04
3980	NYSE	NE	Wed, May 9, 2007	98.85	100.00	97.59	99.80
3979	NYSE	NE	Tue, May 8, 2007	99.47	99.76	97.12	98.84
3978	NYSE	NE	Mon, May 7, 2007	100.67	100.68	99.24	100.05
3977	NYSE	NE	Fri, May 4, 2007	100.96	102.67	99.92	100.78
3976	NYSE	NE	Thu, May 3, 2007	98.48	101.33	98.25	101.02
3975	NYSE	NE	Wed, May 2, 2007	98.49	99.47	97.50	99.05
3974	NYSE	NE	Tue, May 1, 2007	95.45	98.57	95.45	97.12
3973	NYSE	NE	Mon, Apr 30, 2007	99.65	100.95	96.39	96.39
3972	NYSE	NE	Fri, Apr 27, 2007	98.15	100.94	97.84	99.80
3971	NYSE	NE	Thu, Apr 26, 2007	97.94	99.50	96.67	98.76
3970	NYSE	NE	Wed, Apr 25, 2007	95.44	98.38	95.08	98.13
3969	NYSE	NE	Tue, Apr 24, 2007	94.43	94.76	93.40	94.45
3968	NYSE	NE	Mon, Apr 23, 2007	91.91	94.10	91.90	93.67
3967	NYSE	NE	Fri, Apr 20, 2007	91.64	93.00	90.75	91.90
3966	NYSE	NE	Thu, Apr 19, 2007	91.34	91.57	89.94	90.50
3965	NYSE	NE	Wed, Apr 18, 2007	91.37	92.14	90.59	91.41
3964	NYSE	NE	Tue, Apr 17, 2007	94.17	94.20	91.52	92.09
3963	NYSE	NE	Mon, Apr 16, 2007	93.72	94.23	92.49	93.94
3962	NYSE	NE	Fri, Apr 13, 2007	94.43	94.43	93.34	93.95
3961	NYSE	NE	Thu, Apr 12, 2007	93.43	94.11	92.44	93.97
3960	NYSE	NE	Wed, Apr 11, 2007	94.43	95.14	93.19	93.43
3959	NYSE	NE	Tue, Apr 10, 2007	93.26	95.04	93.07	95.04
3958	NYSE	NE	Mon, Apr 9, 2007	92.99	94.96	92.53	92.91
3957	NYSE	NE	Thu, Apr 5, 2007	93.16	94.01	92.48	93.24
3956	NYSE	NE	Wed, Apr 4, 2007	92.04	93.85	91.09	93.35
3955	NYSE	NE	Tue, Apr 3, 2007	91.46	92.79	90.95	92.45
3954	NYSE	NE	Mon, Apr 2, 2007	90.37	92.43	89.70	92.38
3953	NYSE	NE	Fri, Mar 30, 2007	90.78	91.28	89.91	90.06
3952	NYSE	NE	Thu, Mar 29, 2007	91.57	91.99	90.05	90.96
3951	NYSE	NE	Wed, Mar 28, 2007	92.56	92.56	89.80	90.37
3950	NYSE	NE	Tue, Mar 27, 2007	92.09	92.69	91.27	92.22
3949	NYSE	NE	Mon, Mar 26, 2007	93.06	93.34	90.92	92.84
3948	NYSE	NE	Fri, Mar 23, 2007	92.37	92.86	91.50	92.25
3947	NYSE	NE	Thu, Mar 22, 2007	91.11	92.24	90.81	92.12
3946	NYSE	NE	Wed, Mar 21, 2007	88.24	91.21	87.68	90.08
3945	NYSE	NE	Tue, Mar 20, 2007	87.70	88.51	86.13	87.53
3944	NYSE	NE	Mon, Mar 19, 2007	86.23	88.00	86.19	87.65
3943	NYSE	NE	Fri, Mar 16, 2007	85.16	86.21	84.56	84.97
3942	NYSE	NE	Thu, Mar 15, 2007	84.97	85.56	84.09	84.87
3941	NYSE	NE	Wed, Mar 14, 2007	84.36	84.88	82.94	84.72
3940	NYSE	NE	Tue, Mar 13, 2007	84.89	86.50	83.38	83.67
3939	NYSE	NE	Mon, Mar 12, 2007	84.25	85.30	83.17	84.88
3938	NYSE	NE	Fri, Mar 9, 2007	83.90	86.87	82.66	84.86
3937	NYSE	NE	Thu, Mar 8, 2007	81.87	83.93	81.47	83.30
3936	NYSE	NE	Wed, Mar 7, 2007	79.15	82.30	79.05	81.06
3935	NYSE	NE	Tue, Mar 6, 2007	78.63	79.69	78.20	79.45
3934	NYSE	NE	Mon, Mar 5, 2007	78.00	79.57	77.39	77.53
3933	NYSE	NE	Fri, Mar 2, 2007	81.24	81.82	79.06	79.72
3932	NYSE	NE	Thu, Mar 1, 2007	79.15	82.24	78.14	81.24
3931	NYSE	NE	Wed, Feb 28, 2007	81.33	81.45	79.93	80.37
3930	NYSE	NE	Tue, Feb 27, 2007	82.99	83.40	79.56	80.55
3929	NYSE	NE	Mon, Feb 26, 2007	82.65	85.23	82.64	84.22
3928	NYSE	NE	Fri, Feb 23, 2007	82.66	82.95	81.98	82.39
3927	NYSE	NE	Thu, Feb 22, 2007	80.81	82.93	80.52	82.43
3926	NYSE	NE	Wed, Feb 21, 2007	79.21	80.80	79.09	80.61
3925	NYSE	NE	Tue, Feb 20, 2007	79.78	80.02	78.76	79.16
3924	NYSE	NE	Fri, Feb 16, 2007	80.56	81.27	80.11	80.26
3923	NYSE	NE	Thu, Feb 15, 2007	81.50	81.50	79.82	80.85
3922	NYSE	NE	Wed, Feb 14, 2007	82.39	82.97	80.90	81.50
3921	NYSE	NE	Tue, Feb 13, 2007	82.41	82.47	81.39	82.01
3920	NYSE	NE	Mon, Feb 12, 2007	82.97	82.97	81.05	81.66
3919	NYSE	NE	Fri, Feb 9, 2007	84.99	85.67	83.15	83.27
3918	NYSE	NE	Thu, Feb 8, 2007	84.93	85.27	83.75	84.95
3917	NYSE	NE	Wed, Feb 7, 2007	86.90	87.68	84.52	84.64
3916	NYSE	NE	Tue, Feb 6, 2007	86.99	87.39	85.19	86.26
3915	NYSE	NE	Mon, Feb 5, 2007	87.10	87.78	85.50	85.75
3914	NYSE	NE	Fri, Feb 2, 2007	85.91	87.80	84.88	86.71
3913	NYSE	NE	Thu, Feb 1, 2007	85.88	86.67	84.59	85.68
3912	NYSE	NE	Wed, Jan 31, 2007	82.91	85.92	82.36	85.79
3911	NYSE	NE	Tue, Jan 30, 2007	81.40	83.75	81.38	83.42
3910	NYSE	NE	Mon, Jan 29, 2007	81.93	83.18	80.69	80.93
3909	NYSE	NE	Fri, Jan 26, 2007	82.98	83.76	81.27	81.93
3908	NYSE	NE	Thu, Jan 25, 2007	85.56	86.15	81.75	82.30
3907	NYSE	NE	Wed, Jan 24, 2007	84.53	85.57	83.34	86.93
3906	NYSE	NE	Tue, Jan 23, 2007	83.61	85.63	83.44	85.30
3905	NYSE	NE	Mon, Jan 22, 2007	83.26	83.96	82.24	82.62
3904	NYSE	NE	Fri, Jan 19, 2007	79.81	82.96	79.55	82.43
3903	NYSE	NE	Thu, Jan 18, 2007	80.81	82.41	79.03	79.48
3902	NYSE	NE	Wed, Jan 17, 2007	79.03	80.98	78.84	80.80
3901	NYSE	NE	Tue, Jan 16, 2007	80.29	80.96	78.54	79.03
3900	NYSE	NE	Fri, Jan 12, 2007	78.98	81.45	78.98	81.04
3899	NYSE	NE	Thu, Jan 11, 2007	78.76	81.94	77.81	78.82
3898	NYSE	NE	Wed, Jan 10, 2007	80.09	80.27	78.20	78.79
3897	NYSE	NE	Tue, Jan 9, 2007	79.26	81.45	78.98	80.24
3896	NYSE	NE	Mon, Jan 8, 2007	82.24	83.37	80.59	81.44
3895	NYSE	NE	Fri, Jan 5, 2007	82.62	82.78	80.60	81.77
3894	NYSE	NE	Thu, Jan 4, 2007	83.37	83.37	80.64	81.00
3893	NYSE	NE	Wed, Jan 3, 2007	87.00	87.01	82.62	83.36
3892	NYSE	NE	Fri, Dec 29, 2006	88.27	88.27	86.81	87.16
3891	NYSE	NE	Thu, Dec 28, 2006	88.48	89.26	87.98	88.26
3890	NYSE	NE	Wed, Dec 27, 2006	87.50	88.57	85.96	88.48
3889	NYSE	NE	Tue, Dec 26, 2006	87.50	88.59	85.86	87.22
3888	NYSE	NE	Fri, Dec 22, 2006	88.26	88.73	86.30	87.73
3887	NYSE	NE	Thu, Dec 21, 2006	88.63	89.43	87.25	88.25
3886	NYSE	NE	Wed, Dec 20, 2006	89.80	90.78	88.34	88.34
3885	NYSE	NE	Tue, Dec 19, 2006	87.62	90.23	87.12	89.74
3884	NYSE	NE	Mon, Dec 18, 2006	91.68	91.83	88.65	88.69
3883	NYSE	NE	Fri, Dec 15, 2006	93.24	93.57	91.61	92.21
3882	NYSE	NE	Thu, Dec 14, 2006	93.44	94.15	92.93	93.24
3881	NYSE	NE	Wed, Dec 13, 2006	92.99	94.21	92.31	93.30
3880	NYSE	NE	Tue, Dec 12, 2006	92.70	94.19	91.50	92.20
3879	NYSE	NE	Mon, Dec 11, 2006	91.51	93.07	90.75	92.60
3878	NYSE	NE	Fri, Dec 8, 2006	92.88	93.39	91.45	92.47
3877	NYSE	NE	Thu, Dec 7, 2006	91.80	92.47	90.97	91.75
3876	NYSE	NE	Wed, Dec 6, 2006	90.07	92.99	89.79	91.90
3875	NYSE	NE	Tue, Dec 5, 2006	91.35	91.84	89.24	90.75
3874	NYSE	NE	Mon, Dec 4, 2006	90.29	91.45	89.07	90.96
3873	NYSE	NE	Fri, Dec 1, 2006	87.61	91.91	87.23	91.74
3872	NYSE	NE	Thu, Nov 30, 2006	88.16	89.05	86.87	88.42
3871	NYSE	NE	Wed, Nov 29, 2006	86.13	88.17	85.32	88.11
3870	NYSE	NE	Tue, Nov 28, 2006	84.72	86.45	84.72	85.76
3869	NYSE	NE	Mon, Nov 27, 2006	86.42	86.74	83.67	84.27
3868	NYSE	NE	Fri, Nov 24, 2006	86.25	86.99	85.64	85.99
3867	NYSE	NE	Wed, Nov 22, 2006	86.21	86.93	84.53	85.92
3866	NYSE	NE	Tue, Nov 21, 2006	85.79	86.47	84.20	86.21
3865	NYSE	NE	Mon, Nov 20, 2006	81.78	85.22	81.19	85.19
3864	NYSE	NE	Fri, Nov 17, 2006	79.40	82.41	79.19	82.24
3863	NYSE	NE	Thu, Nov 16, 2006	83.78	83.99	79.92	80.01
3862	NYSE	NE	Wed, Nov 15, 2006	82.91	84.63	82.67	83.20
3861	NYSE	NE	Tue, Nov 14, 2006	82.65	83.31	81.90	82.66
3860	NYSE	NE	Mon, Nov 13, 2006	81.74	83.07	81.12	82.39
3859	NYSE	NE	Fri, Nov 10, 2006	83.36	83.62	81.05	81.90
3858	NYSE	NE	Thu, Nov 9, 2006	84.88	85.56	82.99	83.35
3857	NYSE	NE	Wed, Nov 8, 2006	81.09	84.48	80.30	84.38
3856	NYSE	NE	Tue, Nov 7, 2006	81.92	82.24	80.64	81.90
3855	NYSE	NE	Mon, Nov 6, 2006	80.48	82.72	79.79	82.06
3854	NYSE	NE	Fri, Nov 3, 2006	80.38	81.77	80.11	81.00
3853	NYSE	NE	Thu, Nov 2, 2006	79.57	80.51	78.13	79.46
3852	NYSE	NE	Wed, Nov 1, 2006	80.05	81.23	78.76	79.60
3851	NYSE	NE	Tue, Oct 31, 2006	79.55	80.82	77.98	80.24
3850	NYSE	NE	Mon, Oct 30, 2006	78.31	82.00	77.28	79.78
3849	NYSE	NE	Fri, Oct 27, 2006	81.04	81.96	78.53	78.66
3848	NYSE	NE	Thu, Oct 26, 2006	82.17	82.88	80.22	81.19
3847	NYSE	NE	Wed, Oct 25, 2006	79.40	83.42	79.14	81.69
3846	NYSE	NE	Tue, Oct 24, 2006	78.04	80.35	77.59	80.27
3845	NYSE	NE	Mon, Oct 23, 2006	77.70	79.13	77.28	77.95
3844	NYSE	NE	Fri, Oct 20, 2006	79.26	80.63	76.94	78.82
3843	NYSE	NE	Thu, Oct 19, 2006	76.12	78.52	75.55	78.13
3842	NYSE	NE	Wed, Oct 18, 2006	74.57	75.26	72.97	74.11
3841	NYSE	NE	Tue, Oct 17, 2006	75.61	75.74	73.49	74.57
3840	NYSE	NE	Mon, Oct 16, 2006	73.69	75.62	73.08	75.61
3839	NYSE	NE	Fri, Oct 13, 2006	72.64	74.01	72.19	72.78
3838	NYSE	NE	Thu, Oct 12, 2006	71.78	73.14	71.19	72.28
3837	NYSE	NE	Wed, Oct 11, 2006	71.89	73.09	70.78	71.22
3836	NYSE	NE	Tue, Oct 10, 2006	70.28	73.36	69.90	72.57
3835	NYSE	NE	Mon, Oct 9, 2006	71.87	73.03	70.13	70.45
3834	NYSE	NE	Fri, Oct 6, 2006	71.06	71.58	69.40	70.84
3833	NYSE	NE	Thu, Oct 5, 2006	70.29	72.19	70.07	71.78
3832	NYSE	NE	Wed, Oct 4, 2006	68.95	69.56	66.97	68.61
3831	NYSE	NE	Tue, Oct 3, 2006	70.11	70.77	68.44	68.62
3830	NYSE	NE	Mon, Oct 2, 2006	73.61	73.96	71.18	71.30
3829	NYSE	NE	Fri, Sep 29, 2006	72.34	73.71	72.11	73.46
3828	NYSE	NE	Thu, Sep 28, 2006	74.63	75.15	72.37	72.37
3827	NYSE	NE	Wed, Sep 27, 2006	74.40	75.20	73.27	74.51
3826	NYSE	NE	Tue, Sep 26, 2006	72.28	74.46	71.96	73.83
3825	NYSE	NE	Mon, Sep 25, 2006	70.66	73.52	69.72	72.82
3824	NYSE	NE	Fri, Sep 22, 2006	72.85	72.99	70.96	71.55
3823	NYSE	NE	Thu, Sep 21, 2006	71.09	73.44	71.08	72.60
3822	NYSE	NE	Wed, Sep 20, 2006	72.88	74.10	70.14	70.75
3821	NYSE	NE	Tue, Sep 19, 2006	74.40	74.97	72.40	73.52
3820	NYSE	NE	Mon, Sep 18, 2006	72.50	74.34	71.65	73.81
3819	NYSE	NE	Fri, Sep 15, 2006	72.98	74.01	71.96	72.04
3818	NYSE	NE	Thu, Sep 14, 2006	74.98	75.27	72.54	72.86
3817	NYSE	NE	Wed, Sep 13, 2006	72.67	75.55	72.67	74.98
3816	NYSE	NE	Tue, Sep 12, 2006	72.60	73.68	71.40	72.38
3815	NYSE	NE	Mon, Sep 11, 2006	74.97	75.04	72.52	72.60
3814	NYSE	NE	Fri, Sep 8, 2006	78.03	78.56	75.25	75.50
3813	NYSE	NE	Thu, Sep 7, 2006	76.89	78.40	76.24	77.51
3812	NYSE	NE	Wed, Sep 6, 2006	79.55	79.87	77.29	77.42
3811	NYSE	NE	Tue, Sep 5, 2006	77.28	80.63	77.20	80.46
3810	NYSE	NE	Fri, Sep 1, 2006	75.53	77.35	75.31	77.27
3809	NYSE	NE	Thu, Aug 31, 2006	73.77	75.77	73.24	74.85
3808	NYSE	NE	Wed, Aug 30, 2006	75.20	75.20	72.78	73.77
3807	NYSE	NE	Tue, Aug 29, 2006	74.28	75.45	73.48	75.37
3806	NYSE	NE	Mon, Aug 28, 2006	75.81	76.24	74.40	74.56
3805	NYSE	NE	Fri, Aug 25, 2006	76.14	78.15	76.14	77.21
3804	NYSE	NE	Thu, Aug 24, 2006	74.46	75.85	73.94	75.85
3803	NYSE	NE	Wed, Aug 23, 2006	76.73	76.81	74.40	74.44
3802	NYSE	NE	Tue, Aug 22, 2006	76.69	77.42	76.23	76.75
3801	NYSE	NE	Mon, Aug 21, 2006	76.46	76.71	75.52	76.23
3800	NYSE	NE	Fri, Aug 18, 2006	75.26	75.86	73.93	75.68
3799	NYSE	NE	Thu, Aug 17, 2006	74.63	74.86	73.27	74.01
3798	NYSE	NE	Wed, Aug 16, 2006	74.40	76.54	74.11	75.10
3797	NYSE	NE	Tue, Aug 15, 2006	72.97	74.35	72.30	74.35
3796	NYSE	NE	Mon, Aug 14, 2006	72.74	73.52	71.73	72.43
3795	NYSE	NE	Fri, Aug 11, 2006	73.83	74.55	72.53	73.94
3794	NYSE	NE	Thu, Aug 10, 2006	73.85	74.93	72.96	74.14
3793	NYSE	NE	Wed, Aug 9, 2006	75.94	76.15	74.50	74.76
3792	NYSE	NE	Tue, Aug 8, 2006	77.15	77.16	74.19	74.32
3791	NYSE	NE	Mon, Aug 7, 2006	77.32	77.98	76.02	77.26
3790	NYSE	NE	Fri, Aug 4, 2006	79.84	80.57	75.66	76.52
3789	NYSE	NE	Thu, Aug 3, 2006	80.50	82.09	78.39	79.48
3788	NYSE	NE	Wed, Aug 2, 2006	83.50	84.12	81.90	82.75
3787	NYSE	NE	Tue, Aug 1, 2006	82.12	82.53	80.38	82.06
3786	NYSE	NE	Mon, Jul 31, 2006	81.09	82.90	80.37	82.12
3785	NYSE	NE	Fri, Jul 28, 2006	80.98	81.22	79.05	80.89
3784	NYSE	NE	Thu, Jul 27, 2006	83.96	84.02	80.66	81.04
3783	NYSE	NE	Wed, Jul 26, 2006	80.84	83.44	79.46	82.74
3782	NYSE	NE	Tue, Jul 25, 2006	80.92	82.41	79.62	81.13
3781	NYSE	NE	Mon, Jul 24, 2006	77.83	80.81	77.09	80.11
3780	NYSE	NE	Fri, Jul 21, 2006	78.18	79.33	76.57	77.31
3779	NYSE	NE	Thu, Jul 20, 2006	82.12	83.89	77.63	77.95
3778	NYSE	NE	Wed, Jul 19, 2006	80.75	84.54	80.52	82.89
3777	NYSE	NE	Tue, Jul 18, 2006	82.35	82.66	78.85	80.55
3776	NYSE	NE	Mon, Jul 17, 2006	83.20	83.52	80.48	81.22
3775	NYSE	NE	Fri, Jul 14, 2006	85.68	86.10	82.67	84.41
3774	NYSE	NE	Thu, Jul 13, 2006	86.76	86.93	84.28	84.54
3773	NYSE	NE	Wed, Jul 12, 2006	88.08	88.43	85.72	86.37
3772	NYSE	NE	Tue, Jul 11, 2006	86.02	87.90	85.44	87.58
3771	NYSE	NE	Mon, Jul 10, 2006	85.16	86.71	84.76	85.11
3770	NYSE	NE	Fri, Jul 7, 2006	86.69	88.00	84.89	85.17
3769	NYSE	NE	Thu, Jul 6, 2006	87.68	87.96	85.97	86.43
3768	NYSE	NE	Wed, Jul 5, 2006	86.02	88.31	84.53	87.66
3767	NYSE	NE	Mon, Jul 3, 2006	85.27	87.13	85.27	86.81
3766	NYSE	NE	Fri, Jun 30, 2006	84.12	85.90	82.86	85.18
3765	NYSE	NE	Thu, Jun 29, 2006	82.58	84.47	81.91	84.12
3764	NYSE	NE	Wed, Jun 28, 2006	80.03	81.93	79.55	81.62
3763	NYSE	NE	Tue, Jun 27, 2006	81.54	82.14	79.34	79.63
3762	NYSE	NE	Mon, Jun 26, 2006	80.12	81.14	78.82	80.77
3761	NYSE	NE	Fri, Jun 23, 2006	81.27	81.50	80.14	80.14
3760	NYSE	NE	Thu, Jun 22, 2006	79.61	80.50	78.50	79.15
3759	NYSE	NE	Wed, Jun 21, 2006	75.80	80.36	75.80	79.41
3758	NYSE	NE	Tue, Jun 20, 2006	77.66	78.19	75.31	75.51
3757	NYSE	NE	Mon, Jun 19, 2006	79.10	79.26	76.62	77.35
3756	NYSE	NE	Fri, Jun 16, 2006	79.78	79.80	77.16	79.10
3755	NYSE	NE	Thu, Jun 15, 2006	76.23	79.82	76.14	79.82
3754	NYSE	NE	Wed, Jun 14, 2006	72.96	75.18	72.61	74.65
3753	NYSE	NE	Tue, Jun 13, 2006	72.48	74.11	71.48	71.85
3752	NYSE	NE	Mon, Jun 12, 2006	76.31	77.43	72.50	72.62
3751	NYSE	NE	Fri, Jun 9, 2006	77.75	78.19	74.51	76.32
3750	NYSE	NE	Thu, Jun 8, 2006	73.45	77.29	72.22	77.29
3749	NYSE	NE	Wed, Jun 7, 2006	78.23	78.23	74.17	74.56
3748	NYSE	NE	Tue, Jun 6, 2006	78.86	79.78	77.45	78.50
3747	NYSE	NE	Mon, Jun 5, 2006	82.85	82.88	79.07	79.25
3746	NYSE	NE	Fri, Jun 2, 2006	82.41	82.53	80.74	82.17
3745	NYSE	NE	Thu, Jun 1, 2006	78.69	81.41	78.40	80.32
3744	NYSE	NE	Wed, May 31, 2006	78.18	79.65	76.53	79.58
3743	NYSE	NE	Tue, May 30, 2006	80.43	80.65	77.07	77.31
3742	NYSE	NE	Fri, May 26, 2006	79.21	80.35	78.69	79.64
3741	NYSE	NE	Thu, May 25, 2006	77.37	79.55	76.80	79.37
3740	NYSE	NE	Wed, May 24, 2006	78.38	79.10	74.74	76.46
3739	NYSE	NE	Tue, May 23, 2006	79.97	82.01	78.22	78.63
3738	NYSE	NE	Mon, May 22, 2006	78.46	79.07	75.96	78.50
3737	NYSE	NE	Fri, May 19, 2006	78.58	80.35	76.96	78.95
3736	NYSE	NE	Thu, May 18, 2006	82.12	82.98	78.34	78.56
3735	NYSE	NE	Wed, May 17, 2006	83.67	84.17	81.48	82.12
3734	NYSE	NE	Tue, May 16, 2006	85.84	86.70	82.99	83.76
3733	NYSE	NE	Mon, May 15, 2006	87.10	88.68	85.67	87.07
3732	NYSE	NE	Fri, May 12, 2006	92.69	92.69	88.57	88.92
3731	NYSE	NE	Thu, May 11, 2006	96.15	96.70	92.55	92.69
3730	NYSE	NE	Wed, May 10, 2006	93.72	94.86	92.84	94.85
3729	NYSE	NE	Tue, May 9, 2006	93.23	94.69	92.77	93.72
3728	NYSE	NE	Mon, May 8, 2006	92.77	94.02	91.80	93.57
3727	NYSE	NE	Fri, May 5, 2006	93.72	95.45	93.72	94.54
3726	NYSE	NE	Thu, May 4, 2006	92.60	94.07	90.01	93.41
3725	NYSE	NE	Wed, May 3, 2006	94.89	94.89	91.98	93.00
3724	NYSE	NE	Tue, May 2, 2006	91.91	94.92	91.70	94.92
3723	NYSE	NE	Mon, May 1, 2006	90.54	92.11	89.63	91.30
3722	NYSE	NE	Fri, Apr 28, 2006	90.48	92.45	89.75	90.35
3721	NYSE	NE	Thu, Apr 27, 2006	90.45	92.53	88.49	89.70
3720	NYSE	NE	Wed, Apr 26, 2006	94.31	96.02	92.14	92.41
3719	NYSE	NE	Tue, Apr 25, 2006	96.26	96.66	92.37	94.31
3718	NYSE	NE	Mon, Apr 24, 2006	97.12	97.87	94.99	95.49
3717	NYSE	NE	Fri, Apr 21, 2006	96.20	98.40	96.20	97.12
3716	NYSE	NE	Thu, Apr 20, 2006	97.40	98.62	94.54	96.19
3715	NYSE	NE	Wed, Apr 19, 2006	94.70	97.77	94.57	97.58
3714	NYSE	NE	Tue, Apr 18, 2006	94.31	95.40	94.14	94.69
3713	NYSE	NE	Mon, Apr 17, 2006	95.87	95.87	92.88	93.51
3712	NYSE	NE	Thu, Apr 13, 2006	91.34	93.43	90.72	93.28
3711	NYSE	NE	Wed, Apr 12, 2006	94.89	95.23	92.44	92.48
3710	NYSE	NE	Tue, Apr 11, 2006	97.29	97.89	93.50	94.21
3709	NYSE	NE	Mon, Apr 10, 2006	95.31	97.12	95.10	96.52
3708	NYSE	NE	Fri, Apr 7, 2006	95.50	95.52	93.91	94.64
3707	NYSE	NE	Thu, Apr 6, 2006	95.46	96.09	93.79	95.59
3706	NYSE	NE	Wed, Apr 5, 2006	94.54	95.72	93.40	95.05
3705	NYSE	NE	Tue, Apr 4, 2006	92.43	94.37	90.24	94.37
3704	NYSE	NE	Mon, Apr 3, 2006	93.40	95.44	92.83	93.22
3703	NYSE	NE	Fri, Mar 31, 2006	92.71	93.02	91.45	92.83
3702	NYSE	NE	Thu, Mar 30, 2006	94.28	95.85	93.91	94.43
3701	NYSE	NE	Wed, Mar 29, 2006	91.00	93.70	90.97	93.60
3700	NYSE	NE	Tue, Mar 28, 2006	88.79	90.54	88.74	90.05
3699	NYSE	NE	Mon, Mar 27, 2006	87.90	88.84	86.19	88.16
3698	NYSE	NE	Fri, Mar 24, 2006	87.39	89.06	86.70	88.07
3697	NYSE	NE	Thu, Mar 23, 2006	86.13	87.72	86.13	87.28
3696	NYSE	NE	Wed, Mar 22, 2006	84.99	86.66	84.31	85.66
3695	NYSE	NE	Tue, Mar 21, 2006	85.27	87.07	84.76	85.48
3694	NYSE	NE	Mon, Mar 20, 2006	90.10	90.70	85.90	86.19
3693	NYSE	NE	Fri, Mar 17, 2006	92.12	92.53	90.72	90.97
3692	NYSE	NE	Thu, Mar 16, 2006	91.34	92.86	89.87	92.12
3691	NYSE	NE	Wed, Mar 15, 2006	91.03	91.68	89.69	91.59
3690	NYSE	NE	Tue, Mar 14, 2006	88.71	91.43	87.88	91.32
3689	NYSE	NE	Mon, Mar 13, 2006	86.47	88.85	86.47	88.56
3688	NYSE	NE	Fri, Mar 10, 2006	84.55	87.10	83.56	85.75
3687	NYSE	NE	Thu, Mar 9, 2006	86.53	87.12	84.61	85.42
3686	NYSE	NE	Wed, Mar 8, 2006	83.56	85.96	82.79	85.47
3685	NYSE	NE	Tue, Mar 7, 2006	86.77	86.77	83.57	84.61
3684	NYSE	NE	Mon, Mar 6, 2006	88.99	88.99	86.05	86.60
3683	NYSE	NE	Fri, Mar 3, 2006	89.00	90.77	88.45	89.98
3682	NYSE	NE	Thu, Mar 2, 2006	87.56	90.18	87.02	88.99
3681	NYSE	NE	Wed, Mar 1, 2006	85.88	87.47	85.88	87.33
3680	NYSE	NE	Tue, Feb 28, 2006	82.56	84.72	81.58	84.60
3679	NYSE	NE	Mon, Feb 27, 2006	84.81	84.83	82.03	82.65
3678	NYSE	NE	Fri, Feb 24, 2006	84.30	85.33	84.00	84.84
3677	NYSE	NE	Thu, Feb 23, 2006	82.90	84.93	81.16	83.27
3676	NYSE	NE	Wed, Feb 22, 2006	85.16	85.16	82.17	82.91
3675	NYSE	NE	Tue, Feb 21, 2006	84.93	86.47	83.51	85.51
3674	NYSE	NE	Fri, Feb 17, 2006	83.90	85.08	82.50	83.51
3673	NYSE	NE	Thu, Feb 16, 2006	81.27	83.44	80.79	83.23
3672	NYSE	NE	Wed, Feb 15, 2006	82.42	83.06	78.99	80.11
3671	NYSE	NE	Tue, Feb 14, 2006	81.99	82.90	80.13	82.01
3670	NYSE	NE	Mon, Feb 13, 2006	84.00	85.36	82.48	83.48
3669	NYSE	NE	Fri, Feb 10, 2006	83.10	84.79	81.55	84.05
3668	NYSE	NE	Thu, Feb 9, 2006	87.10	87.45	82.61	83.10
3667	NYSE	NE	Wed, Feb 8, 2006	84.83	86.76	83.09	85.84
3666	NYSE	NE	Tue, Feb 7, 2006	88.05	88.05	84.39	84.81
3665	NYSE	NE	Mon, Feb 6, 2006	87.38	90.88	87.38	90.46
3664	NYSE	NE	Fri, Feb 3, 2006	87.28	88.73	85.30	86.70
3663	NYSE	NE	Thu, Feb 2, 2006	87.41	89.10	84.54	85.97
3662	NYSE	NE	Wed, Feb 1, 2006	92.25	93.20	87.08	87.41
3661	NYSE	NE	Tue, Jan 31, 2006	93.00	93.04	91.30	92.07
3660	NYSE	NE	Mon, Jan 30, 2006	94.49	95.36	92.71	93.54
3659	NYSE	NE	Fri, Jan 27, 2006	95.46	97.24	91.34	92.92
3658	NYSE	NE	Thu, Jan 26, 2006	92.14	94.45	90.48	94.44
3657	NYSE	NE	Wed, Jan 25, 2006	96.52	96.54	92.70	93.69
3656	NYSE	NE	Tue, Jan 24, 2006	95.80	96.60	95.15	95.76
3655	NYSE	NE	Mon, Jan 23, 2006	94.43	96.56	93.40	96.49
3654	NYSE	NE	Fri, Jan 20, 2006	96.43	97.18	93.49	94.49
3653	NYSE	NE	Thu, Jan 19, 2006	90.09	95.21	89.77	94.26
3652	NYSE	NE	Wed, Jan 18, 2006	90.40	90.50	87.85	89.28
3651	NYSE	NE	Tue, Jan 17, 2006	91.00	91.25	90.03	90.69
3650	NYSE	NE	Fri, Jan 13, 2006	87.77	89.72	87.50	89.16
3649	NYSE	NE	Thu, Jan 12, 2006	90.94	91.80	87.48	87.77
3648	NYSE	NE	Wed, Jan 11, 2006	88.88	90.86	87.33	90.15
3647	NYSE	NE	Tue, Jan 10, 2006	88.13	89.12	87.74	88.88
3646	NYSE	NE	Mon, Jan 9, 2006	87.82	88.26	85.84	88.13
3645	NYSE	NE	Fri, Jan 6, 2006	85.84	88.95	85.32	88.13
3644	NYSE	NE	Thu, Jan 5, 2006	87.05	87.05	83.48	83.73
3643	NYSE	NE	Wed, Jan 4, 2006	84.30	87.22	84.15	87.15
3642	NYSE	NE	Tue, Jan 3, 2006	81.55	85.43	81.50	85.41
3641	NYSE	NE	Fri, Dec 30, 2005	79.43	81.96	79.16	80.74
3640	NYSE	NE	Thu, Dec 29, 2005	82.07	82.17	80.28	80.29
3639	NYSE	NE	Wed, Dec 28, 2005	80.58	82.78	80.22	82.35
3638	NYSE	NE	Tue, Dec 27, 2005	83.04	83.05	79.81	80.30
3637	NYSE	NE	Fri, Dec 23, 2005	83.54	83.83	80.99	83.52
3636	NYSE	NE	Thu, Dec 22, 2005	83.96	84.38	82.96	83.54
3635	NYSE	NE	Wed, Dec 21, 2005	83.92	84.80	83.27	83.60
3634	NYSE	NE	Tue, Dec 20, 2005	81.60	84.01	81.58	83.64
3633	NYSE	NE	Mon, Dec 19, 2005	83.27	83.44	80.93	81.15
3632	NYSE	NE	Fri, Dec 16, 2005	84.70	84.71	82.20	82.28
3631	NYSE	NE	Thu, Dec 15, 2005	85.16	85.56	83.06	84.25
3630	NYSE	NE	Wed, Dec 14, 2005	83.56	85.42	82.61	85.39
3629	NYSE	NE	Tue, Dec 13, 2005	86.47	86.55	83.61	83.61
3628	NYSE	NE	Mon, Dec 12, 2005	85.76	86.49	84.46	86.36
3627	NYSE	NE	Fri, Dec 9, 2005	85.56	86.02	84.36	85.08
3626	NYSE	NE	Thu, Dec 8, 2005	84.76	86.57	84.09	86.45
3625	NYSE	NE	Wed, Dec 7, 2005	84.41	85.74	83.81	84.72
3624	NYSE	NE	Tue, Dec 6, 2005	83.42	85.01	83.22	84.07
3623	NYSE	NE	Mon, Dec 5, 2005	84.70	84.76	83.36	84.12
3622	NYSE	NE	Fri, Dec 2, 2005	84.77	85.26	82.91	83.98
3621	NYSE	NE	Thu, Dec 1, 2005	83.27	84.83	82.32	84.77
3620	NYSE	NE	Wed, Nov 30, 2005	81.47	83.28	81.46	82.49
3619	NYSE	NE	Tue, Nov 29, 2005	81.90	82.16	80.00	80.92
3618	NYSE	NE	Mon, Nov 28, 2005	84.30	84.31	80.57	80.73
3617	NYSE	NE	Fri, Nov 25, 2005	84.95	84.95	83.88	84.38
3616	NYSE	NE	Wed, Nov 23, 2005	84.99	86.22	83.78	84.95
3615	NYSE	NE	Tue, Nov 22, 2005	83.67	85.88	83.10	85.51
3614	NYSE	NE	Mon, Nov 21, 2005	80.92	83.31	78.66	83.01
3613	NYSE	NE	Fri, Nov 18, 2005	81.06	81.06	78.70	80.29
3612	NYSE	NE	Thu, Nov 17, 2005	81.67	82.30	79.70	81.06
3611	NYSE	NE	Wed, Nov 16, 2005	78.92	81.21	78.05	81.20
3610	NYSE	NE	Tue, Nov 15, 2005	77.44	80.40	76.93	78.20
3609	NYSE	NE	Mon, Nov 14, 2005	77.49	78.26	76.63	77.44
3608	NYSE	NE	Fri, Nov 11, 2005	76.71	77.45	75.61	76.69
3607	NYSE	NE	Thu, Nov 10, 2005	80.18	80.19	76.25	76.44
3606	NYSE	NE	Wed, Nov 9, 2005	79.49	82.16	78.18	80.28
3605	NYSE	NE	Tue, Nov 8, 2005	77.70	80.21	77.49	79.56
3604	NYSE	NE	Mon, Nov 7, 2005	78.75	78.95	76.94	77.86
3603	NYSE	NE	Fri, Nov 4, 2005	79.89	79.90	78.42	78.79
3602	NYSE	NE	Thu, Nov 3, 2005	80.12	81.23	78.54	80.14
3601	NYSE	NE	Wed, Nov 2, 2005	75.89	78.24	75.86	78.08
3600	NYSE	NE	Tue, Nov 1, 2005	73.69	76.08	73.28	75.89
3599	NYSE	NE	Mon, Oct 31, 2005	73.25	74.58	72.78	73.69
3598	NYSE	NE	Fri, Oct 28, 2005	72.30	73.27	70.79	73.25
3597	NYSE	NE	Thu, Oct 27, 2005	75.76	75.86	71.14	72.03
3596	NYSE	NE	Wed, Oct 26, 2005	75.39	77.52	74.27	75.65
3595	NYSE	NE	Tue, Oct 25, 2005	73.29	75.01	73.12	74.68
3594	NYSE	NE	Mon, Oct 24, 2005	69.49	73.08	69.49	72.82
3593	NYSE	NE	Fri, Oct 21, 2005	69.65	72.11	68.65	70.61
3592	NYSE	NE	Thu, Oct 20, 2005	70.26	70.88	67.69	69.26
3591	NYSE	NE	Wed, Oct 19, 2005	66.92	70.56	65.85	70.44
3590	NYSE	NE	Tue, Oct 18, 2005	70.03	70.55	66.83	66.84
3589	NYSE	NE	Mon, Oct 17, 2005	70.79	71.54	70.68	71.01
3588	NYSE	NE	Fri, Oct 14, 2005	67.74	70.23	66.67	70.00
3587	NYSE	NE	Thu, Oct 13, 2005	69.19	69.20	65.40	67.76
3586	NYSE	NE	Wed, Oct 12, 2005	70.51	71.25	69.13	69.51
3585	NYSE	NE	Tue, Oct 11, 2005	70.56	71.25	69.10	70.75
3584	NYSE	NE	Mon, Oct 10, 2005	71.77	71.77	69.20	69.72
3583	NYSE	NE	Fri, Oct 7, 2005	69.80	70.94	69.80	70.79
3582	NYSE	NE	Thu, Oct 6, 2005	70.22	70.86	67.76	69.06
3581	NYSE	NE	Wed, Oct 5, 2005	73.83	74.28	70.98	71.17
3580	NYSE	NE	Tue, Oct 4, 2005	76.72	76.72	73.54	73.70
3579	NYSE	NE	Mon, Oct 3, 2005	78.36	78.51	76.06	77.01
3578	NYSE	NE	Fri, Sep 30, 2005	79.95	80.55	78.24	78.36
3577	NYSE	NE	Thu, Sep 29, 2005	79.66	80.59	78.74	80.49
3576	NYSE	NE	Wed, Sep 28, 2005	79.55	79.57	78.04	79.26
3575	NYSE	NE	Tue, Sep 27, 2005	80.03	80.03	78.54	79.19
3574	NYSE	NE	Mon, Sep 26, 2005	78.40	80.29	78.23	80.29
3573	NYSE	NE	Fri, Sep 23, 2005	80.13	80.13	77.73	78.55
3572	NYSE	NE	Thu, Sep 22, 2005	81.67	81.87	78.94	80.12
3571	NYSE	NE	Wed, Sep 21, 2005	82.62	82.65	80.26	81.25
3570	NYSE	NE	Tue, Sep 20, 2005	82.41	82.67	80.51	81.45
3569	NYSE	NE	Mon, Sep 19, 2005	80.88	83.23	80.88	82.85
3568	NYSE	NE	Fri, Sep 16, 2005	81.90	82.03	79.98	80.29
3567	NYSE	NE	Thu, Sep 15, 2005	81.27	82.35	79.76	81.35
3566	NYSE	NE	Wed, Sep 14, 2005	79.84	81.05	79.19	80.92
3565	NYSE	NE	Tue, Sep 13, 2005	80.10	80.87	79.25	79.42
3564	NYSE	NE	Mon, Sep 12, 2005	81.72	81.78	79.87	79.92
3563	NYSE	NE	Fri, Sep 9, 2005	80.82	82.09	80.68	82.01
3562	NYSE	NE	Thu, Sep 8, 2005	80.69	80.95	80.01	80.35
3561	NYSE	NE	Wed, Sep 7, 2005	79.72	81.03	79.33	80.59
3560	NYSE	NE	Tue, Sep 6, 2005	80.35	80.75	78.42	79.72
3559	NYSE	NE	Fri, Sep 2, 2005	81.04	81.21	79.60	79.86
3558	NYSE	NE	Thu, Sep 1, 2005	81.90	82.93	80.35	81.94
3557	NYSE	NE	Wed, Aug 31, 2005	79.03	82.46	78.91	81.61
3556	NYSE	NE	Tue, Aug 30, 2005	77.95	79.27	77.88	78.70
3555	NYSE	NE	Mon, Aug 29, 2005	79.55	79.86	77.08	77.67
3554	NYSE	NE	Fri, Aug 26, 2005	79.42	80.01	77.94	78.18
3553	NYSE	NE	Thu, Aug 25, 2005	79.09	79.64	78.56	79.47
3552	NYSE	NE	Wed, Aug 24, 2005	78.40	80.06	77.82	79.09
3551	NYSE	NE	Tue, Aug 23, 2005	77.89	78.38	76.46	77.80
3550	NYSE	NE	Mon, Aug 22, 2005	79.05	79.30	76.84	77.64
3549	NYSE	NE	Fri, Aug 19, 2005	79.21	79.49	78.40	78.85
3548	NYSE	NE	Thu, Aug 18, 2005	77.10	78.36	76.65	77.36
3547	NYSE	NE	Wed, Aug 17, 2005	78.28	79.35	77.00	77.12
3546	NYSE	NE	Tue, Aug 16, 2005	79.74	80.82	78.20	78.28
3545	NYSE	NE	Mon, Aug 15, 2005	80.24	80.60	79.45	79.76
3544	NYSE	NE	Fri, Aug 12, 2005	81.21	81.32	79.93	80.35
3543	NYSE	NE	Thu, Aug 11, 2005	81.21	82.00	80.22	81.01
3542	NYSE	NE	Wed, Aug 10, 2005	79.92	81.16	79.27	81.00
3541	NYSE	NE	Tue, Aug 9, 2005	81.17	81.41	79.09	79.35
3540	NYSE	NE	Mon, Aug 8, 2005	80.69	81.87	80.64	81.16
3539	NYSE	NE	Fri, Aug 5, 2005	81.15	81.30	79.53	80.14
3538	NYSE	NE	Thu, Aug 4, 2005	79.89	81.54	79.76	80.52
3537	NYSE	NE	Wed, Aug 3, 2005	80.10	80.98	79.40	79.78
3536	NYSE	NE	Tue, Aug 2, 2005	78.65	79.89	78.47	79.79
3535	NYSE	NE	Mon, Aug 1, 2005	77.37	78.59	76.76	78.13
3534	NYSE	NE	Fri, Jul 29, 2005	78.13	78.38	76.76	76.89
3533	NYSE	NE	Thu, Jul 28, 2005	77.68	78.00	76.23	77.71
3532	NYSE	NE	Wed, Jul 27, 2005	77.66	77.78	75.54	77.34
3531	NYSE	NE	Tue, Jul 26, 2005	77.65	77.88	76.20	77.17
3530	NYSE	NE	Mon, Jul 25, 2005	76.12	78.23	75.89	77.64
3529	NYSE	NE	Fri, Jul 22, 2005	73.54	77.66	73.54	77.26
3528	NYSE	NE	Thu, Jul 21, 2005	73.54	74.33	72.44	73.12
3527	NYSE	NE	Wed, Jul 20, 2005	73.64	74.26	72.60	73.40
3526	NYSE	NE	Tue, Jul 19, 2005	70.39	73.65	70.14	73.53
3525	NYSE	NE	Mon, Jul 18, 2005	69.45	70.76	68.52	69.87
3524	NYSE	NE	Fri, Jul 15, 2005	71.42	71.71	69.98	70.16
3523	NYSE	NE	Thu, Jul 14, 2005	73.32	73.52	70.63	71.02
3522	NYSE	NE	Wed, Jul 13, 2005	74.27	74.68	73.08	73.20
3521	NYSE	NE	Tue, Jul 12, 2005	72.66	74.62	72.05	74.04
3520	NYSE	NE	Mon, Jul 11, 2005	71.14	72.27	70.39	72.20
3519	NYSE	NE	Fri, Jul 8, 2005	72.17	72.86	70.79	71.21
3518	NYSE	NE	Thu, Jul 7, 2005	71.94	72.59	70.39	71.77
3517	NYSE	NE	Wed, Jul 6, 2005	73.43	74.01	72.01	72.74
3516	NYSE	NE	Tue, Jul 5, 2005	71.08	73.20	71.08	73.14
3515	NYSE	NE	Fri, Jul 1, 2005	70.47	71.07	69.99	70.83
3514	NYSE	NE	Thu, Jun 30, 2005	70.12	71.70	69.88	70.40
3513	NYSE	NE	Wed, Jun 29, 2005	70.09	70.77	69.37	70.12
3512	NYSE	NE	Tue, Jun 28, 2005	71.90	72.38	70.05	70.09
3511	NYSE	NE	Mon, Jun 27, 2005	72.35	73.94	72.22	72.34
3510	NYSE	NE	Fri, Jun 24, 2005	72.96	73.20	71.40	72.28
3509	NYSE	NE	Thu, Jun 23, 2005	70.95	73.57	70.55	72.37
3508	NYSE	NE	Wed, Jun 22, 2005	70.27	70.91	69.31	70.82
3507	NYSE	NE	Tue, Jun 21, 2005	71.62	71.62	69.92	69.98
3506	NYSE	NE	Mon, Jun 20, 2005	72.42	72.91	71.47	71.62
3505	NYSE	NE	Fri, Jun 17, 2005	72.91	72.98	70.93	72.20
3504	NYSE	NE	Thu, Jun 16, 2005	72.49	73.12	72.36	72.80
3503	NYSE	NE	Wed, Jun 15, 2005	71.91	72.62	71.17	72.49
3502	NYSE	NE	Tue, Jun 14, 2005	70.75	71.86	70.59	71.85
3501	NYSE	NE	Mon, Jun 13, 2005	70.23	71.19	69.83	71.15
3500	NYSE	NE	Fri, Jun 10, 2005	70.11	70.91	69.58	70.51
3499	NYSE	NE	Thu, Jun 9, 2005	67.76	70.11	67.62	69.93
3498	NYSE	NE	Wed, Jun 8, 2005	66.67	68.22	66.50	67.36
3497	NYSE	NE	Tue, Jun 7, 2005	67.71	67.87	66.67	66.68
3496	NYSE	NE	Mon, Jun 6, 2005	66.84	67.91	66.83	67.71
3495	NYSE	NE	Fri, Jun 3, 2005	65.48	66.31	65.26	66.26
3494	NYSE	NE	Thu, Jun 2, 2005	65.14	65.22	63.85	65.15
3493	NYSE	NE	Wed, Jun 1, 2005	65.41	65.57	64.09	64.09
3492	NYSE	NE	Tue, May 31, 2005	64.33	65.01	62.85	64.81
3491	NYSE	NE	Fri, May 27, 2005	64.07	64.54	63.90	64.43
3490	NYSE	NE	Thu, May 26, 2005	63.20	64.02	62.85	63.75
3489	NYSE	NE	Wed, May 25, 2005	61.20	63.19	60.70	62.86
3488	NYSE	NE	Tue, May 24, 2005	61.58	62.32	61.01	61.19
3487	NYSE	NE	Mon, May 23, 2005	60.25	61.35	60.09	61.33
3486	NYSE	NE	Fri, May 20, 2005	60.32	60.88	60.06	60.25
3485	NYSE	NE	Thu, May 19, 2005	58.04	60.02	57.91	60.02
3484	NYSE	NE	Wed, May 18, 2005	58.65	58.81	56.99	58.03
3483	NYSE	NE	Tue, May 17, 2005	57.37	58.45	57.37	58.35
3482	NYSE	NE	Mon, May 16, 2005	57.05	57.37	55.87	57.37
3481	NYSE	NE	Fri, May 13, 2005	58.32	58.92	57.12	57.33
3480	NYSE	NE	Thu, May 12, 2005	61.17	61.17	58.20	58.60
3479	NYSE	NE	Wed, May 11, 2005	61.12	61.40	60.16	61.17
3478	NYSE	NE	Tue, May 10, 2005	62.36	62.54	61.04	61.24
3477	NYSE	NE	Mon, May 9, 2005	61.67	62.38	61.12	62.36
3476	NYSE	NE	Fri, May 6, 2005	61.68	61.99	61.09	61.32
3475	NYSE	NE	Thu, May 5, 2005	60.89	61.46	60.14	61.14
3474	NYSE	NE	Wed, May 4, 2005	59.08	60.62	58.11	60.40
3473	NYSE	NE	Tue, May 3, 2005	59.93	59.94	58.80	58.97
3472	NYSE	NE	Mon, May 2, 2005	58.27	60.00	57.94	59.94
3471	NYSE	NE	Fri, Apr 29, 2005	59.32	59.81	57.82	58.26
3470	NYSE	NE	Thu, Apr 28, 2005	58.95	59.78	58.23	58.74
3469	NYSE	NE	Wed, Apr 27, 2005	61.68	61.88	59.26	59.52
3468	NYSE	NE	Tue, Apr 26, 2005	63.33	63.72	61.67	61.67
3467	NYSE	NE	Mon, Apr 25, 2005	63.64	63.94	62.93	63.33
3466	NYSE	NE	Fri, Apr 22, 2005	63.63	63.77	61.58	62.64
3465	NYSE	NE	Thu, Apr 21, 2005	60.90	62.30	60.70	62.28
3464	NYSE	NE	Wed, Apr 20, 2005	61.69	62.37	60.38	60.90
3463	NYSE	NE	Tue, Apr 19, 2005	60.55	61.90	60.50	61.18
3462	NYSE	NE	Mon, Apr 18, 2005	59.14	60.66	58.82	59.97
3461	NYSE	NE	Fri, Apr 15, 2005	61.01	61.53	59.12	59.15
3460	NYSE	NE	Thu, Apr 14, 2005	61.52	62.19	60.66	60.89
3459	NYSE	NE	Wed, Apr 13, 2005	62.27	63.52	60.78	60.98
3458	NYSE	NE	Tue, Apr 12, 2005	64.20	64.25	61.98	62.84
3457	NYSE	NE	Mon, Apr 11, 2005	63.36	64.42	62.59	64.27
3456	NYSE	NE	Fri, Apr 8, 2005	65.18	65.70	63.40	63.43
3455	NYSE	NE	Thu, Apr 7, 2005	66.27	66.51	64.04	65.30
3454	NYSE	NE	Wed, Apr 6, 2005	65.15	66.18	64.61	65.76
3453	NYSE	NE	Tue, Apr 5, 2005	65.75	66.16	64.46	65.15
3452	NYSE	NE	Mon, Apr 4, 2005	67.07	67.77	64.80	65.76
3451	NYSE	NE	Fri, Apr 1, 2005	65.00	66.74	64.92	66.73
3450	NYSE	NE	Thu, Mar 31, 2005	63.47	64.93	63.30	64.34
3449	NYSE	NE	Wed, Mar 30, 2005	61.53	62.04	59.62	61.62
3448	NYSE	NE	Tue, Mar 29, 2005	63.28	64.23	61.18	61.25
3447	NYSE	NE	Mon, Mar 28, 2005	62.15	63.47	61.89	63.18
3446	NYSE	NE	Thu, Mar 24, 2005	62.17	63.23	61.65	62.14
3445	NYSE	NE	Wed, Mar 23, 2005	64.33	64.33	61.10	61.76
3444	NYSE	NE	Tue, Mar 22, 2005	64.47	66.00	64.33	64.33
3443	NYSE	NE	Mon, Mar 21, 2005	64.68	65.51	63.72	64.29
3442	NYSE	NE	Fri, Mar 18, 2005	64.39	65.42	64.23	64.68
3441	NYSE	NE	Thu, Mar 17, 2005	64.44	65.10	63.89	64.10
3440	NYSE	NE	Wed, Mar 16, 2005	63.18	64.62	62.54	63.78
3439	NYSE	NE	Tue, Mar 15, 2005	63.64	65.10	63.09	63.19
3438	NYSE	NE	Mon, Mar 14, 2005	63.28	63.69	61.79	63.25
3437	NYSE	NE	Fri, Mar 11, 2005	62.95	64.62	62.59	63.09
3436	NYSE	NE	Thu, Mar 10, 2005	64.35	64.35	62.55	62.95
3435	NYSE	NE	Wed, Mar 9, 2005	67.02	67.42	64.29	64.35
3434	NYSE	NE	Tue, Mar 8, 2005	66.84	67.63	66.19	66.44
3433	NYSE	NE	Mon, Mar 7, 2005	67.06	67.21	66.01	66.78
3432	NYSE	NE	Fri, Mar 4, 2005	65.16	66.75	64.84	66.60
3431	NYSE	NE	Thu, Mar 3, 2005	63.81	65.33	63.70	65.16
3430	NYSE	NE	Wed, Mar 2, 2005	62.07	63.58	62.07	63.07
3429	NYSE	NE	Tue, Mar 1, 2005	65.32	65.81	62.69	63.01
3428	NYSE	NE	Mon, Feb 28, 2005	66.33	67.07	64.39	65.32
3427	NYSE	NE	Fri, Feb 25, 2005	65.10	66.19	64.45	65.45
3426	NYSE	NE	Thu, Feb 24, 2005	64.27	65.28	63.17	65.28
3425	NYSE	NE	Wed, Feb 23, 2005	64.10	64.42	63.61	63.98
3424	NYSE	NE	Tue, Feb 22, 2005	65.47	65.59	63.22	63.32
3423	NYSE	NE	Fri, Feb 18, 2005	64.46	65.06	64.22	64.93
3422	NYSE	NE	Thu, Feb 17, 2005	65.32	65.62	63.98	64.23
3421	NYSE	NE	Wed, Feb 16, 2005	63.59	65.30	63.20	65.12
3420	NYSE	NE	Tue, Feb 15, 2005	63.18	64.02	62.75	63.35
3419	NYSE	NE	Mon, Feb 14, 2005	64.17	64.56	63.04	63.40
3418	NYSE	NE	Fri, Feb 11, 2005	63.91	65.29	63.73	64.47
3417	NYSE	NE	Thu, Feb 10, 2005	62.72	64.01	62.31	63.91
3416	NYSE	NE	Wed, Feb 9, 2005	61.76	62.93	61.52	62.35
3415	NYSE	NE	Tue, Feb 8, 2005	61.77	62.72	61.35	61.75
3414	NYSE	NE	Mon, Feb 7, 2005	62.86	63.23	61.04	62.00
3413	NYSE	NE	Fri, Feb 4, 2005	62.95	64.43	62.55	62.86
3412	NYSE	NE	Thu, Feb 3, 2005	61.92	62.51	60.77	62.39
3411	NYSE	NE	Wed, Feb 2, 2005	60.64	62.22	60.64	62.12
3410	NYSE	NE	Tue, Feb 1, 2005	61.06	61.37	60.38	60.64
3409	NYSE	NE	Mon, Jan 31, 2005	57.34	61.43	57.30	61.06
3408	NYSE	NE	Fri, Jan 28, 2005	60.55	60.55	59.60	59.99
3407	NYSE	NE	Thu, Jan 27, 2005	60.45	61.22	60.00	60.55
3406	NYSE	NE	Wed, Jan 26, 2005	60.42	60.42	59.06	60.33
3405	NYSE	NE	Tue, Jan 25, 2005	60.49	61.30	59.23	60.42
3404	NYSE	NE	Mon, Jan 24, 2005	60.56	61.67	60.14	60.32
3403	NYSE	NE	Fri, Jan 21, 2005	60.66	61.41	59.98	59.99
3402	NYSE	NE	Thu, Jan 20, 2005	59.58	60.21	58.52	59.91
3401	NYSE	NE	Wed, Jan 19, 2005	60.03	61.52	60.00	60.43
3400	NYSE	NE	Tue, Jan 18, 2005	60.17	61.16	59.50	60.03
3399	NYSE	NE	Fri, Jan 14, 2005	59.29	60.30	58.95	59.84
3398	NYSE	NE	Thu, Jan 13, 2005	57.74	59.87	57.69	59.50
3397	NYSE	NE	Wed, Jan 12, 2005	55.24	57.49	55.00	57.42
3396	NYSE	NE	Tue, Jan 11, 2005	55.05	55.80	54.80	55.04
3395	NYSE	NE	Mon, Jan 10, 2005	55.32	55.80	54.91	55.17
3394	NYSE	NE	Fri, Jan 7, 2005	55.54	55.54	54.07	54.67
3393	NYSE	NE	Thu, Jan 6, 2005	54.08	56.43	54.08	55.59
3392	NYSE	NE	Wed, Jan 5, 2005	54.01	54.65	53.84	54.15
3391	NYSE	NE	Tue, Jan 4, 2005	54.87	55.33	54.13	54.15
3390	NYSE	NE	Mon, Jan 3, 2005	55.80	55.99	54.47	54.64
3389	NYSE	NE	Fri, Dec 31, 2004	56.63	57.46	56.46	56.93
3388	NYSE	NE	Thu, Dec 30, 2004	57.22	57.29	56.26	56.61
3387	NYSE	NE	Wed, Dec 29, 2004	56.31	57.32	55.98	57.29
3386	NYSE	NE	Tue, Dec 28, 2004	55.80	56.70	55.74	56.21
3385	NYSE	NE	Mon, Dec 27, 2004	56.37	56.59	55.60	55.76
3384	NYSE	NE	Thu, Dec 23, 2004	56.66	57.04	56.45	56.83
3383	NYSE	NE	Wed, Dec 22, 2004	57.40	57.85	55.66	56.66
3382	NYSE	NE	Tue, Dec 21, 2004	56.93	57.68	56.23	57.68
3381	NYSE	NE	Mon, Dec 20, 2004	56.47	57.23	56.31	56.93
3380	NYSE	NE	Fri, Dec 17, 2004	55.96	56.60	55.78	56.47
3379	NYSE	NE	Thu, Dec 16, 2004	55.46	56.14	55.40	55.96
3378	NYSE	NE	Wed, Dec 15, 2004	55.17	55.81	54.79	55.70
3377	NYSE	NE	Tue, Dec 14, 2004	53.75	55.18	53.75	55.14
3376	NYSE	NE	Mon, Dec 13, 2004	52.83	53.59	52.74	53.57
3375	NYSE	NE	Fri, Dec 10, 2004	54.49	54.49	52.57	52.83
3374	NYSE	NE	Thu, Dec 9, 2004	52.01	53.54	51.85	53.53
3373	NYSE	NE	Wed, Dec 8, 2004	51.16	52.74	50.79	51.67
3372	NYSE	NE	Tue, Dec 7, 2004	52.48	52.58	51.34	51.34
3371	NYSE	NE	Mon, Dec 6, 2004	53.38	53.51	52.19	52.48
3370	NYSE	NE	Fri, Dec 3, 2004	52.08	53.75	51.98	53.05
3369	NYSE	NE	Thu, Dec 2, 2004	52.37	52.42	50.68	52.16
3368	NYSE	NE	Wed, Dec 1, 2004	55.46	55.46	53.07	53.34
3367	NYSE	NE	Tue, Nov 30, 2004	55.33	55.79	55.09	55.46
3366	NYSE	NE	Mon, Nov 29, 2004	55.32	55.47	54.05	55.20
3365	NYSE	NE	Fri, Nov 26, 2004	55.46	56.03	55.27	55.31
3364	NYSE	NE	Wed, Nov 24, 2004	54.94	55.51	53.60	55.50
3363	NYSE	NE	Tue, Nov 23, 2004	54.09	55.68	53.85	54.69
3362	NYSE	NE	Mon, Nov 22, 2004	53.22	54.15	52.94	54.09
3361	NYSE	NE	Fri, Nov 19, 2004	53.45	53.98	52.88	53.78
3360	NYSE	NE	Thu, Nov 18, 2004	51.67	53.27	51.40	53.11
3359	NYSE	NE	Wed, Nov 17, 2004	50.55	51.67	50.27	51.67
3358	NYSE	NE	Tue, Nov 16, 2004	50.11	50.93	50.10	50.55
3357	NYSE	NE	Mon, Nov 15, 2004	52.02	52.03	48.95	50.03
3356	NYSE	NE	Fri, Nov 12, 2004	50.95	52.45	50.72	52.14
3355	NYSE	NE	Thu, Nov 11, 2004	51.76	51.77	50.82	50.93
3354	NYSE	NE	Wed, Nov 10, 2004	49.90	51.96	49.54	51.75
3353	NYSE	NE	Tue, Nov 9, 2004	49.49	50.59	49.16	49.90
3352	NYSE	NE	Mon, Nov 8, 2004	51.09	51.09	49.34	49.48
3351	NYSE	NE	Fri, Nov 5, 2004	51.59	52.04	50.60	51.09
3350	NYSE	NE	Thu, Nov 4, 2004	52.16	52.72	51.14	51.30
3349	NYSE	NE	Wed, Nov 3, 2004	50.93	52.59	50.88	52.16
3348	NYSE	NE	Tue, Nov 2, 2004	51.20	51.25	49.92	49.98
3347	NYSE	NE	Mon, Nov 1, 2004	52.65	53.25	50.82	50.99
3346	NYSE	NE	Fri, Oct 29, 2004	51.51	52.33	50.88	52.29
3345	NYSE	NE	Thu, Oct 28, 2004	51.75	52.95	50.95	51.42
3344	NYSE	NE	Wed, Oct 27, 2004	53.91	54.49	51.56	52.03
3343	NYSE	NE	Tue, Oct 26, 2004	53.02	53.91	53.02	53.91
3342	NYSE	NE	Mon, Oct 25, 2004	53.40	53.54	52.15	52.99
3341	NYSE	NE	Fri, Oct 22, 2004	53.64	54.94	52.66	53.40
3340	NYSE	NE	Thu, Oct 21, 2004	53.17	54.19	53.05	53.97
3339	NYSE	NE	Wed, Oct 20, 2004	51.05	53.38	51.01	52.97
3338	NYSE	NE	Tue, Oct 19, 2004	50.59	51.53	50.13	50.91
3337	NYSE	NE	Mon, Oct 18, 2004	51.34	51.74	50.49	50.75
3336	NYSE	NE	Fri, Oct 15, 2004	51.79	51.84	51.05	51.31
3335	NYSE	NE	Thu, Oct 14, 2004	50.59	51.51	50.21	51.23
3334	NYSE	NE	Wed, Oct 13, 2004	49.79	50.51	49.14	50.13
3333	NYSE	NE	Tue, Oct 12, 2004	51.12	52.02	50.40	50.50
3332	NYSE	NE	Mon, Oct 11, 2004	52.73	52.77	50.96	51.29
3331	NYSE	NE	Fri, Oct 8, 2004	52.69	53.24	52.37	52.55
3330	NYSE	NE	Thu, Oct 7, 2004	53.36	53.57	52.23	52.69
3329	NYSE	NE	Wed, Oct 6, 2004	52.75	53.65	52.72	53.18
3328	NYSE	NE	Tue, Oct 5, 2004	52.48	53.32	52.32	52.65
3327	NYSE	NE	Mon, Oct 4, 2004	52.74	53.06	51.87	51.96
3326	NYSE	NE	Fri, Oct 1, 2004	51.45	53.11	51.11	52.73
3325	NYSE	NE	Thu, Sep 30, 2004	51.79	52.10	51.32	51.45
3324	NYSE	NE	Wed, Sep 29, 2004	52.65	52.72	50.82	51.64
3323	NYSE	NE	Tue, Sep 28, 2004	51.96	53.22	51.58	52.74
3322	NYSE	NE	Mon, Sep 27, 2004	52.48	52.82	51.38	51.47
3321	NYSE	NE	Fri, Sep 24, 2004	50.74	52.01	50.63	51.91
3320	NYSE	NE	Thu, Sep 23, 2004	50.80	50.80	49.60	50.57
3319	NYSE	NE	Wed, Sep 22, 2004	51.15	51.61	50.52	50.80
3318	NYSE	NE	Tue, Sep 21, 2004	50.59	51.51	50.27	51.40
3317	NYSE	NE	Mon, Sep 20, 2004	51.34	52.42	50.71	51.05
3316	NYSE	NE	Fri, Sep 17, 2004	50.82	51.34	50.39	51.14
3315	NYSE	NE	Thu, Sep 16, 2004	49.33	50.30	49.33	49.84
3314	NYSE	NE	Wed, Sep 15, 2004	48.97	50.02	48.53	49.39
3313	NYSE	NE	Tue, Sep 14, 2004	48.79	49.35	47.95	48.97
3312	NYSE	NE	Mon, Sep 13, 2004	48.42	48.94	48.37	48.70
3311	NYSE	NE	Fri, Sep 10, 2004	48.61	48.93	47.97	48.08
3310	NYSE	NE	Thu, Sep 9, 2004	47.60	48.91	47.21	48.61
3309	NYSE	NE	Wed, Sep 8, 2004	47.27	48.07	46.85	47.60
3308	NYSE	NE	Tue, Sep 7, 2004	48.46	48.46	47.07	47.13
3307	NYSE	NE	Fri, Sep 3, 2004	47.44	48.54	47.24	48.45
3306	NYSE	NE	Thu, Sep 2, 2004	48.04	48.30	47.43	47.78
3305	NYSE	NE	Wed, Sep 1, 2004	46.47	47.49	45.85	47.26
3304	NYSE	NE	Tue, Aug 31, 2004	45.33	46.06	45.28	46.04
3303	NYSE	NE	Mon, Aug 30, 2004	44.98	45.27	44.24	44.55
3302	NYSE	NE	Fri, Aug 27, 2004	44.30	44.95	44.15	44.86
3301	NYSE	NE	Thu, Aug 26, 2004	43.15	44.38	42.92	44.20
3300	NYSE	NE	Wed, Aug 25, 2004	43.29	43.54	42.89	43.49
3299	NYSE	NE	Tue, Aug 24, 2004	43.12	43.21	42.42	43.17
3298	NYSE	NE	Mon, Aug 23, 2004	43.70	43.90	43.03	43.11
3297	NYSE	NE	Fri, Aug 20, 2004	44.93	44.93	43.63	43.71
3296	NYSE	NE	Thu, Aug 19, 2004	41.89	42.98	41.89	42.51
3295	NYSE	NE	Wed, Aug 18, 2004	40.54	41.79	40.54	41.75
3294	NYSE	NE	Tue, Aug 17, 2004	41.67	41.67	40.43	40.47
3293	NYSE	NE	Mon, Aug 16, 2004	41.66	41.89	41.07	41.66
3292	NYSE	NE	Fri, Aug 13, 2004	41.23	41.64	41.10	41.42
3291	NYSE	NE	Thu, Aug 12, 2004	42.12	42.29	41.21	41.22
3290	NYSE	NE	Wed, Aug 11, 2004	42.06	42.69	41.96	42.12
3289	NYSE	NE	Tue, Aug 10, 2004	42.69	42.91	42.28	42.51
3288	NYSE	NE	Mon, Aug 9, 2004	42.26	42.74	42.01	42.59
3287	NYSE	NE	Fri, Aug 6, 2004	42.49	42.61	41.57	42.02
3286	NYSE	NE	Thu, Aug 5, 2004	42.95	43.15	42.14	42.48
3285	NYSE	NE	Wed, Aug 4, 2004	44.41	44.41	42.83	42.89
3284	NYSE	NE	Tue, Aug 3, 2004	44.06	44.55	44.03	44.30
3283	NYSE	NE	Mon, Aug 2, 2004	44.32	44.41	43.41	43.98
3282	NYSE	NE	Fri, Jul 30, 2004	44.24	44.58	44.01	44.32
3281	NYSE	NE	Thu, Jul 29, 2004	43.99	44.50	42.93	44.04
3280	NYSE	NE	Wed, Jul 28, 2004	43.90	44.34	43.41	43.95
3279	NYSE	NE	Tue, Jul 27, 2004	42.97	43.84	42.65	43.68
3278	NYSE	NE	Mon, Jul 26, 2004	43.55	44.16	42.52	42.95
3277	NYSE	NE	Fri, Jul 23, 2004	43.85	44.04	43.21	43.55
3276	NYSE	NE	Thu, Jul 22, 2004	44.18	44.40	43.55	43.84
3275	NYSE	NE	Wed, Jul 21, 2004	44.87	45.44	44.06	44.18
3274	NYSE	NE	Tue, Jul 20, 2004	45.18	45.39	44.35	44.67
3273	NYSE	NE	Mon, Jul 19, 2004	45.50	46.00	44.96	45.17
3272	NYSE	NE	Fri, Jul 16, 2004	45.38	45.52	44.82	45.50
3271	NYSE	NE	Thu, Jul 15, 2004	43.78	45.06	43.37	44.95
3270	NYSE	NE	Wed, Jul 14, 2004	42.69	43.93	42.69	43.67
3269	NYSE	NE	Tue, Jul 13, 2004	43.13	43.31	42.58	42.80
3268	NYSE	NE	Mon, Jul 12, 2004	43.80	43.82	43.05	43.24
3267	NYSE	NE	Fri, Jul 9, 2004	43.49	44.03	43.04	43.98
3266	NYSE	NE	Thu, Jul 8, 2004	43.95	44.17	42.96	43.57
3265	NYSE	NE	Wed, Jul 7, 2004	43.79	44.02	43.38	43.94
3264	NYSE	NE	Tue, Jul 6, 2004	43.75	44.01	43.38	43.78
3263	NYSE	NE	Fri, Jul 2, 2004	43.32	43.95	42.96	43.56
3262	NYSE	NE	Thu, Jul 1, 2004	43.16	43.49	43.03	43.32
3261	NYSE	NE	Wed, Jun 30, 2004	42.41	43.46	42.41	43.37
3260	NYSE	NE	Tue, Jun 29, 2004	41.95	42.73	41.79	42.60
3259	NYSE	NE	Mon, Jun 28, 2004	42.69	42.69	41.82	42.04
3258	NYSE	NE	Fri, Jun 25, 2004	42.51	42.97	42.30	42.80
3257	NYSE	NE	Thu, Jun 24, 2004	43.16	43.23	42.42	42.51
3256	NYSE	NE	Wed, Jun 23, 2004	42.08	43.12	42.06	43.09
3255	NYSE	NE	Tue, Jun 22, 2004	41.62	42.16	41.30	42.04
3254	NYSE	NE	Mon, Jun 21, 2004	42.14	42.35	41.59	41.62
3253	NYSE	NE	Fri, Jun 18, 2004	42.29	42.37	41.47	42.16
3252	NYSE	NE	Thu, Jun 17, 2004	41.59	42.35	41.15	42.02
3251	NYSE	NE	Wed, Jun 16, 2004	40.69	41.34	40.63	41.23
3250	NYSE	NE	Tue, Jun 15, 2004	39.72	40.56	39.60	40.37
3249	NYSE	NE	Mon, Jun 14, 2004	39.49	40.12	39.28	39.29
3248	NYSE	NE	Thu, Jun 10, 2004	39.49	39.87	39.31	39.75
3247	NYSE	NE	Wed, Jun 9, 2004	38.89	39.21	38.38	39.13
3246	NYSE	NE	Tue, Jun 8, 2004	39.85	40.23	38.84	39.10
3245	NYSE	NE	Mon, Jun 7, 2004	39.29	39.93	39.05	39.71
3244	NYSE	NE	Fri, Jun 4, 2004	39.04	39.66	38.92	39.47
3243	NYSE	NE	Thu, Jun 3, 2004	39.60	40.07	39.01	39.03
3242	NYSE	NE	Wed, Jun 2, 2004	39.83	39.91	38.95	39.47
3241	NYSE	NE	Tue, Jun 1, 2004	39.89	40.20	39.25	39.64
3240	NYSE	NE	Fri, May 28, 2004	39.13	39.75	39.00	39.44
3239	NYSE	NE	Thu, May 27, 2004	40.29	40.29	38.85	39.10
3238	NYSE	NE	Wed, May 26, 2004	41.15	41.42	40.05	40.24
3237	NYSE	NE	Tue, May 25, 2004	41.09	41.78	40.46	41.05
3236	NYSE	NE	Mon, May 24, 2004	39.20	41.43	39.01	41.08
3235	NYSE	NE	Fri, May 21, 2004	39.09	39.63	38.77	38.86
3234	NYSE	NE	Thu, May 20, 2004	39.60	39.85	39.10	39.17
3233	NYSE	NE	Wed, May 19, 2004	39.83	40.14	39.03	39.48
3232	NYSE	NE	Tue, May 18, 2004	40.29	40.38	39.26	39.80
3231	NYSE	NE	Mon, May 17, 2004	39.06	40.66	39.04	40.23
3230	NYSE	NE	Fri, May 14, 2004	39.32	39.64	38.60	38.97
3229	NYSE	NE	Thu, May 13, 2004	39.49	39.88	38.92	39.15
3228	NYSE	NE	Wed, May 12, 2004	39.69	40.16	38.87	39.65
3227	NYSE	NE	Tue, May 11, 2004	39.49	39.98	39.47	39.72
3226	NYSE	NE	Mon, May 10, 2004	39.60	39.93	38.92	39.13
3225	NYSE	NE	Fri, May 7, 2004	42.01	42.50	40.40	40.40
3224	NYSE	NE	Thu, May 6, 2004	42.52	43.13	41.90	42.09
3223	NYSE	NE	Wed, May 5, 2004	42.36	42.88	41.59	42.81
3222	NYSE	NE	Tue, May 4, 2004	43.27	43.98	42.97	43.49
3221	NYSE	NE	Mon, May 3, 2004	42.59	43.56	42.36	43.37
3220	NYSE	NE	Fri, Apr 30, 2004	42.24	43.03	41.42	42.53
3219	NYSE	NE	Thu, Apr 29, 2004	43.32	43.69	41.64	41.92
3218	NYSE	NE	Wed, Apr 28, 2004	44.63	44.67	43.22	43.32
3217	NYSE	NE	Tue, Apr 27, 2004	43.93	45.43	43.92	44.83
3216	NYSE	NE	Mon, Apr 26, 2004	43.63	44.23	43.40	43.48
3215	NYSE	NE	Fri, Apr 23, 2004	43.95	44.01	43.46	43.51
3214	NYSE	NE	Thu, Apr 22, 2004	42.42	44.18	42.35	44.01
3213	NYSE	NE	Wed, Apr 21, 2004	42.48	42.81	42.13	42.28
3212	NYSE	NE	Tue, Apr 20, 2004	43.39	43.68	42.32	42.50
3211	NYSE	NE	Mon, Apr 19, 2004	44.48	44.88	43.28	43.29
3210	NYSE	NE	Fri, Apr 16, 2004	44.26	44.70	43.94	44.43
3209	NYSE	NE	Thu, Apr 15, 2004	43.01	44.41	43.01	44.26
3208	NYSE	NE	Wed, Apr 14, 2004	42.93	43.12	42.40	42.68
3207	NYSE	NE	Tue, Apr 13, 2004	43.90	44.18	42.92	43.05
3206	NYSE	NE	Mon, Apr 12, 2004	43.22	44.16	43.21	43.83
3205	NYSE	NE	Thu, Apr 8, 2004	42.74	43.22	42.24	43.04
3204	NYSE	NE	Wed, Apr 7, 2004	41.47	43.29	40.92	42.58
3203	NYSE	NE	Tue, Apr 6, 2004	42.06	42.61	41.56	41.63
3202	NYSE	NE	Mon, Apr 5, 2004	42.24	42.38	42.00	42.24
3201	NYSE	NE	Fri, Apr 2, 2004	42.45	42.78	42.00	42.45
3200	NYSE	NE	Thu, Apr 1, 2004	43.98	43.98	41.71	42.41
3199	NYSE	NE	Wed, Mar 31, 2004	43.79	44.25	42.92	43.98
3198	NYSE	NE	Tue, Mar 30, 2004	42.96	43.96	42.95	43.48
3197	NYSE	NE	Mon, Mar 29, 2004	43.22	43.44	42.61	42.96
3196	NYSE	NE	Fri, Mar 26, 2004	42.77	43.56	42.62	43.16
3195	NYSE	NE	Thu, Mar 25, 2004	42.46	43.25	42.35	42.92
3194	NYSE	NE	Wed, Mar 24, 2004	43.27	43.70	42.01	42.32
3193	NYSE	NE	Tue, Mar 23, 2004	44.47	44.85	42.93	43.33
3192	NYSE	NE	Mon, Mar 22, 2004	44.80	44.90	44.15	44.41
3191	NYSE	NE	Fri, Mar 19, 2004	45.73	45.83	44.79	44.80
3190	NYSE	NE	Thu, Mar 18, 2004	45.78	46.18	45.29	45.96
3189	NYSE	NE	Wed, Mar 17, 2004	45.10	45.76	44.83	45.65
3188	NYSE	NE	Tue, Mar 16, 2004	45.73	45.74	44.79	45.15
3187	NYSE	NE	Mon, Mar 15, 2004	45.61	46.05	45.50	45.63
3186	NYSE	NE	Fri, Mar 12, 2004	44.93	45.52	44.93	45.44
3185	NYSE	NE	Thu, Mar 11, 2004	44.64	45.17	44.25	44.71
3184	NYSE	NE	Wed, Mar 10, 2004	46.53	46.53	44.58	44.86
3183	NYSE	NE	Tue, Mar 9, 2004	47.18	47.41	45.92	46.23
3182	NYSE	NE	Mon, Mar 8, 2004	47.62	47.94	47.44	47.52
3181	NYSE	NE	Fri, Mar 5, 2004	48.46	49.11	47.45	47.60
3180	NYSE	NE	Thu, Mar 4, 2004	47.90	48.75	47.90	48.49
3179	NYSE	NE	Wed, Mar 3, 2004	48.16	48.24	47.39	47.99
3178	NYSE	NE	Tue, Mar 2, 2004	47.86	48.40	47.81	48.20
3177	NYSE	NE	Mon, Mar 1, 2004	46.57	47.81	46.39	47.72
3176	NYSE	NE	Fri, Feb 27, 2004	46.47	46.76	46.01	46.47
3175	NYSE	NE	Thu, Feb 26, 2004	45.98	46.39	45.73	46.30
3174	NYSE	NE	Wed, Feb 25, 2004	45.90	46.24	45.77	45.86
3173	NYSE	NE	Tue, Feb 24, 2004	45.67	46.13	45.50	46.00
3172	NYSE	NE	Mon, Feb 23, 2004	45.90	45.98	45.31	45.44
3171	NYSE	NE	Fri, Feb 20, 2004	45.84	46.31	45.75	45.90
3170	NYSE	NE	Thu, Feb 19, 2004	45.67	46.14	45.52	45.67
3169	NYSE	NE	Wed, Feb 18, 2004	45.90	46.04	45.44	45.55
3168	NYSE	NE	Tue, Feb 17, 2004	45.73	46.07	45.63	45.94
3167	NYSE	NE	Fri, Feb 13, 2004	45.42	45.63	45.23	45.51
3166	NYSE	NE	Thu, Feb 12, 2004	45.50	45.78	45.27	45.69
3165	NYSE	NE	Wed, Feb 11, 2004	45.38	45.76	44.91	45.47
3164	NYSE	NE	Tue, Feb 10, 2004	44.75	45.76	44.75	45.46
3163	NYSE	NE	Mon, Feb 9, 2004	43.41	44.75	43.41	44.67
3162	NYSE	NE	Fri, Feb 6, 2004	43.19	44.07	43.07	43.21
3161	NYSE	NE	Thu, Feb 5, 2004	43.47	44.07	42.92	43.16
3160	NYSE	NE	Wed, Feb 4, 2004	43.15	43.72	43.09	43.46
3159	NYSE	NE	Tue, Feb 3, 2004	43.03	43.46	42.35	43.30
3158	NYSE	NE	Mon, Feb 2, 2004	42.28	43.46	42.25	43.17
3157	NYSE	NE	Fri, Jan 30, 2004	42.42	42.87	42.12	42.46
3156	NYSE	NE	Thu, Jan 29, 2004	42.29	42.73	41.93	42.42
3155	NYSE	NE	Wed, Jan 28, 2004	42.18	42.61	41.92	42.06
3154	NYSE	NE	Tue, Jan 27, 2004	42.41	42.51	41.80	42.18
3153	NYSE	NE	Mon, Jan 26, 2004	42.73	42.73	41.77	42.34
3152	NYSE	NE	Fri, Jan 23, 2004	42.50	43.98	42.50	42.96
3151	NYSE	NE	Thu, Jan 22, 2004	42.57	42.72	41.23	42.00
3150	NYSE	NE	Wed, Jan 21, 2004	42.75	43.33	42.52	42.57
3149	NYSE	NE	Tue, Jan 20, 2004	42.64	43.33	42.58	43.11
3148	NYSE	NE	Fri, Jan 16, 2004	42.06	42.58	41.58	42.16
3147	NYSE	NE	Thu, Jan 15, 2004	42.35	42.52	41.21	41.29
3146	NYSE	NE	Wed, Jan 14, 2004	43.55	43.55	41.59	42.10
3145	NYSE	NE	Tue, Jan 13, 2004	42.82	43.84	42.82	43.21
3144	NYSE	NE	Mon, Jan 12, 2004	43.55	43.86	42.42	42.75
3143	NYSE	NE	Fri, Jan 9, 2004	41.33	44.09	40.99	43.71
3142	NYSE	NE	Thu, Jan 8, 2004	41.29	41.55	40.50	41.33
3141	NYSE	NE	Wed, Jan 7, 2004	40.80	40.82	40.06	40.14
3140	NYSE	NE	Tue, Jan 6, 2004	41.21	41.69	40.86	41.01
3139	NYSE	NE	Mon, Jan 5, 2004	40.46	41.49	40.30	41.09
3138	NYSE	NE	Fri, Jan 2, 2004	41.06	41.38	40.23	40.76
3137	NYSE	NE	Wed, Dec 31, 2003	41.23	41.59	40.66	40.95
3136	NYSE	NE	Tue, Dec 30, 2003	41.15	41.70	40.93	41.35
3135	NYSE	NE	Mon, Dec 29, 2003	40.87	41.34	40.60	41.07
3134	NYSE	NE	Fri, Dec 26, 2003	41.05	41.13	40.61	40.86
3133	NYSE	NE	Wed, Dec 24, 2003	40.59	41.09	40.50	40.88
3132	NYSE	NE	Tue, Dec 23, 2003	41.38	41.38	40.32	40.52
3131	NYSE	NE	Mon, Dec 22, 2003	41.51	42.12	41.22	41.38
3130	NYSE	NE	Fri, Dec 19, 2003	41.62	42.03	41.19	41.66
3129	NYSE	NE	Thu, Dec 18, 2003	40.60	41.73	40.60	41.62
3128	NYSE	NE	Wed, Dec 17, 2003	41.66	41.66	40.30	40.60
3127	NYSE	NE	Tue, Dec 16, 2003	41.89	42.57	41.53	41.85
3126	NYSE	NE	Mon, Dec 15, 2003	42.51	42.62	41.77	41.92
3125	NYSE	NE	Fri, Dec 12, 2003	41.69	42.65	41.55	42.51
3124	NYSE	NE	Thu, Dec 11, 2003	42.41	42.46	41.55	41.57
3123	NYSE	NE	Wed, Dec 10, 2003	42.46	42.88	42.01	42.42
3122	NYSE	NE	Tue, Dec 9, 2003	42.08	42.67	41.95	42.30
3121	NYSE	NE	Mon, Dec 8, 2003	41.32	42.27	41.22	42.08
3120	NYSE	NE	Fri, Dec 5, 2003	40.86	41.39	40.53	41.31
3119	NYSE	NE	Thu, Dec 4, 2003	39.15	41.01	39.03	40.52
3118	NYSE	NE	Wed, Dec 3, 2003	39.66	39.69	38.93	39.23
3117	NYSE	NE	Tue, Dec 2, 2003	39.66	39.99	39.48	39.65
3116	NYSE	NE	Mon, Dec 1, 2003	39.55	40.00	39.27	39.60
3115	NYSE	NE	Fri, Nov 28, 2003	39.52	39.71	39.37	39.58
3114	NYSE	NE	Wed, Nov 26, 2003	39.13	39.72	38.92	39.61
3113	NYSE	NE	Tue, Nov 25, 2003	38.49	39.42	38.44	39.13
3112	NYSE	NE	Mon, Nov 24, 2003	38.54	38.77	38.23	38.58
3111	NYSE	NE	Fri, Nov 21, 2003	38.92	38.93	38.10	38.54
3110	NYSE	NE	Thu, Nov 20, 2003	38.86	39.43	38.73	38.80
3109	NYSE	NE	Wed, Nov 19, 2003	39.18	39.18	38.71	38.86
3108	NYSE	NE	Tue, Nov 18, 2003	39.56	39.56	38.42	39.18
3107	NYSE	NE	Mon, Nov 17, 2003	40.21	40.21	39.37	39.49
3106	NYSE	NE	Fri, Nov 14, 2003	39.61	40.39	39.56	40.21
3105	NYSE	NE	Thu, Nov 13, 2003	38.92	39.89	38.92	39.75
3104	NYSE	NE	Wed, Nov 12, 2003	38.63	38.84	38.52	38.68
3103	NYSE	NE	Tue, Nov 11, 2003	38.78	39.00	38.49	38.69
3102	NYSE	NE	Mon, Nov 10, 2003	38.98	39.36	38.53	38.89
3101	NYSE	NE	Fri, Nov 7, 2003	39.05	39.40	38.80	39.12
3100	NYSE	NE	Thu, Nov 6, 2003	38.92	39.25	38.52	39.03
3099	NYSE	NE	Wed, Nov 5, 2003	38.34	39.03	38.24	38.86
3098	NYSE	NE	Tue, Nov 4, 2003	38.49	38.63	38.06	38.53
3097	NYSE	NE	Mon, Nov 3, 2003	39.44	39.44	38.38	38.49
3096	NYSE	NE	Fri, Oct 31, 2003	38.72	39.60	38.52	39.29
3095	NYSE	NE	Thu, Oct 30, 2003	38.76	38.93	38.10	38.74
3094	NYSE	NE	Wed, Oct 29, 2003	39.04	39.48	38.60	38.76
3093	NYSE	NE	Tue, Oct 28, 2003	38.62	39.04	38.06	39.04
3092	NYSE	NE	Mon, Oct 27, 2003	38.74	39.02	38.30	38.62
3091	NYSE	NE	Fri, Oct 24, 2003	39.03	39.10	38.47	38.70
3090	NYSE	NE	Thu, Oct 23, 2003	38.92	39.33	38.65	39.15
3089	NYSE	NE	Wed, Oct 22, 2003	39.06	39.11	37.54	38.92
3088	NYSE	NE	Tue, Oct 21, 2003	37.60	39.19	37.60	39.06
3087	NYSE	NE	Mon, Oct 20, 2003	37.93	38.06	37.49	37.67
3086	NYSE	NE	Fri, Oct 17, 2003	37.94	38.11	37.76	37.93
3085	NYSE	NE	Thu, Oct 16, 2003	37.91	38.40	37.83	38.03
3084	NYSE	NE	Wed, Oct 15, 2003	38.76	38.76	37.53	37.76
3083	NYSE	NE	Tue, Oct 14, 2003	39.32	39.43	38.68	38.74
3082	NYSE	NE	Mon, Oct 13, 2003	39.99	40.04	39.34	39.49
3081	NYSE	NE	Fri, Oct 10, 2003	39.77	40.30	39.61	39.99
3080	NYSE	NE	Thu, Oct 9, 2003	40.04	40.23	39.57	39.77
3079	NYSE	NE	Wed, Oct 8, 2003	40.18	40.62	39.88	40.06
3078	NYSE	NE	Tue, Oct 7, 2003	40.30	40.60	39.35	40.18
3077	NYSE	NE	Mon, Oct 6, 2003	39.89	40.63	39.81	40.30
3076	NYSE	NE	Fri, Oct 3, 2003	39.74	40.23	39.37	39.89
3075	NYSE	NE	Thu, Oct 2, 2003	39.51	39.77	38.98	39.57
3074	NYSE	NE	Wed, Oct 1, 2003	39.03	39.71	38.68	39.65
3073	NYSE	NE	Tue, Sep 30, 2003	38.61	39.56	38.34	38.90
3072	NYSE	NE	Mon, Sep 29, 2003	38.07	38.92	38.01	38.61
3071	NYSE	NE	Fri, Sep 26, 2003	38.64	38.74	37.87	38.08
3070	NYSE	NE	Thu, Sep 25, 2003	38.63	39.10	38.61	38.81
3069	NYSE	NE	Wed, Sep 24, 2003	38.23	39.12	38.13	38.89
3068	NYSE	NE	Tue, Sep 23, 2003	37.81	38.03	37.42	37.57
3067	NYSE	NE	Mon, Sep 22, 2003	37.77	38.24	37.39	37.75
3066	NYSE	NE	Fri, Sep 19, 2003	37.69	38.13	37.20	38.05
3065	NYSE	NE	Thu, Sep 18, 2003	37.66	37.86	36.91	37.69
3064	NYSE	NE	Wed, Sep 17, 2003	38.17	38.48	37.50	37.50
3063	NYSE	NE	Tue, Sep 16, 2003	38.69	38.85	38.23	38.45
3062	NYSE	NE	Mon, Sep 15, 2003	39.55	39.66	38.63	38.63
3061	NYSE	NE	Fri, Sep 12, 2003	39.50	39.60	38.93	39.56
3060	NYSE	NE	Thu, Sep 11, 2003	39.76	40.06	39.28	39.61
3059	NYSE	NE	Wed, Sep 10, 2003	40.06	40.16	39.49	39.72
3058	NYSE	NE	Tue, Sep 9, 2003	41.08	41.08	40.06	40.06
3057	NYSE	NE	Mon, Sep 8, 2003	40.63	41.26	40.46	41.08
3056	NYSE	NE	Fri, Sep 5, 2003	40.69	41.07	40.38	40.52
3055	NYSE	NE	Thu, Sep 4, 2003	41.53	41.62	40.68	40.69
3054	NYSE	NE	Wed, Sep 3, 2003	41.74	41.90	41.18	41.53
3053	NYSE	NE	Tue, Sep 2, 2003	41.41	41.75	40.55	41.69
3052	NYSE	NE	Fri, Aug 29, 2003	41.55	41.59	40.56	41.41
3051	NYSE	NE	Thu, Aug 28, 2003	39.79	41.43	39.49	41.39
3050	NYSE	NE	Wed, Aug 27, 2003	40.00	40.75	39.71	39.75
3049	NYSE	NE	Tue, Aug 26, 2003	40.13	40.15	39.32	39.95
3048	NYSE	NE	Mon, Aug 25, 2003	40.06	40.48	39.27	40.13
3047	NYSE	NE	Fri, Aug 22, 2003	40.91	40.91	40.10	40.13
3046	NYSE	NE	Thu, Aug 21, 2003	40.82	40.92	40.40	40.85
3045	NYSE	NE	Wed, Aug 20, 2003	40.15	40.87	39.27	40.63
3044	NYSE	NE	Tue, Aug 19, 2003	41.09	41.09	39.57	40.15
3043	NYSE	NE	Mon, Aug 18, 2003	40.12	40.47	40.06	40.29
3042	NYSE	NE	Fri, Aug 15, 2003	40.55	40.55	39.95	39.95
3041	NYSE	NE	Thu, Aug 14, 2003	40.24	40.55	39.76	40.27
3040	NYSE	NE	Wed, Aug 13, 2003	40.38	40.52	39.76	40.23
3039	NYSE	NE	Tue, Aug 12, 2003	40.20	40.46	39.51	40.40
3038	NYSE	NE	Mon, Aug 11, 2003	39.66	40.29	39.48	40.20
3037	NYSE	NE	Fri, Aug 8, 2003	40.02	40.06	39.09	39.57
3036	NYSE	NE	Thu, Aug 7, 2003	38.00	40.03	37.20	40.02
3035	NYSE	NE	Wed, Aug 6, 2003	36.64	38.10	35.91	38.00
3034	NYSE	NE	Tue, Aug 5, 2003	36.97	37.19	36.63	36.64
3033	NYSE	NE	Mon, Aug 4, 2003	37.71	37.73	36.58	36.72
3032	NYSE	NE	Fri, Aug 1, 2003	37.29	37.99	36.87	37.77
3031	NYSE	NE	Thu, Jul 31, 2003	37.41	38.57	37.14	37.62
3030	NYSE	NE	Wed, Jul 30, 2003	36.81	37.50	36.57	37.27
3029	NYSE	NE	Tue, Jul 29, 2003	37.92	37.99	36.80	36.81
3028	NYSE	NE	Mon, Jul 28, 2003	37.68	38.15	37.30	37.92
3027	NYSE	NE	Fri, Jul 25, 2003	37.66	38.17	37.28	37.74
3026	NYSE	NE	Thu, Jul 24, 2003	39.09	39.52	37.65	37.66
3025	NYSE	NE	Wed, Jul 23, 2003	39.53	39.93	37.90	38.84
3024	NYSE	NE	Tue, Jul 22, 2003	39.89	40.11	38.92	39.11
3023	NYSE	NE	Mon, Jul 21, 2003	40.06	40.46	39.39	39.89
3022	NYSE	NE	Fri, Jul 18, 2003	38.22	40.40	37.57	39.90
3021	NYSE	NE	Thu, Jul 17, 2003	37.66	38.92	36.67	38.22
3020	NYSE	NE	Wed, Jul 16, 2003	37.68	38.08	37.27	37.66
3019	NYSE	NE	Tue, Jul 15, 2003	37.60	38.18	37.15	37.68
3018	NYSE	NE	Mon, Jul 14, 2003	37.95	38.53	37.54	37.60
3017	NYSE	NE	Fri, Jul 11, 2003	38.62	38.62	37.54	37.95
3016	NYSE	NE	Thu, Jul 10, 2003	38.96	39.09	37.59	38.11
3015	NYSE	NE	Wed, Jul 9, 2003	37.94	39.17	37.94	38.85
3014	NYSE	NE	Tue, Jul 8, 2003	37.90	38.30	37.06	38.10
3013	NYSE	NE	Mon, Jul 7, 2003	38.97	39.13	37.84	37.90
3012	NYSE	NE	Thu, Jul 3, 2003	39.23	39.72	38.68	39.26
3011	NYSE	NE	Wed, Jul 2, 2003	38.87	39.71	38.17	39.23
3010	NYSE	NE	Tue, Jul 1, 2003	39.26	39.26	38.40	38.87
3009	NYSE	NE	Mon, Jun 30, 2003	39.44	40.14	39.06	39.26
3008	NYSE	NE	Fri, Jun 27, 2003	39.26	39.89	39.26	39.44
3007	NYSE	NE	Thu, Jun 26, 2003	40.46	40.83	39.04	39.26
3006	NYSE	NE	Wed, Jun 25, 2003	39.72	41.15	39.72	40.46
3005	NYSE	NE	Tue, Jun 24, 2003	39.73	40.35	39.64	39.72
3004	NYSE	NE	Mon, Jun 23, 2003	40.06	40.37	39.18	39.72
3003	NYSE	NE	Fri, Jun 20, 2003	40.18	40.48	39.64	40.06
3002	NYSE	NE	Thu, Jun 19, 2003	39.33	40.31	38.97	39.76
3001	NYSE	NE	Wed, Jun 18, 2003	39.63	40.08	38.71	39.33
3000	NYSE	NE	Tue, Jun 17, 2003	40.38	40.86	39.49	39.63
2999	NYSE	NE	Mon, Jun 16, 2003	41.97	41.97	39.77	40.38
2998	NYSE	NE	Fri, Jun 13, 2003	42.12	42.12	40.68	40.91
2997	NYSE	NE	Thu, Jun 12, 2003	42.80	43.27	41.74	42.12
2996	NYSE	NE	Wed, Jun 11, 2003	40.80	43.04	40.35	42.80
2995	NYSE	NE	Tue, Jun 10, 2003	40.18	40.93	40.15	40.66
2994	NYSE	NE	Mon, Jun 9, 2003	40.44	40.44	39.02	40.18
2993	NYSE	NE	Fri, Jun 6, 2003	40.06	40.62	39.40	39.65
2992	NYSE	NE	Thu, Jun 5, 2003	40.38	40.38	39.55	40.00
2991	NYSE	NE	Wed, Jun 4, 2003	40.55	41.21	40.14	40.38
2990	NYSE	NE	Tue, Jun 3, 2003	40.39	40.40	39.66	40.40
2989	NYSE	NE	Mon, Jun 2, 2003	40.86	41.24	40.32	40.39
2988	NYSE	NE	Fri, May 30, 2003	39.58	41.21	39.23	40.82
2987	NYSE	NE	Thu, May 29, 2003	39.87	40.16	39.29	39.58
2986	NYSE	NE	Wed, May 28, 2003	40.72	40.90	39.53	39.92
2985	NYSE	NE	Tue, May 27, 2003	40.28	40.93	39.95	40.72
2984	NYSE	NE	Fri, May 23, 2003	40.06	40.39	39.65	40.28
2983	NYSE	NE	Thu, May 22, 2003	40.93	41.10	40.02	40.06
2982	NYSE	NE	Wed, May 21, 2003	39.03	41.37	38.71	40.93
2981	NYSE	NE	Tue, May 20, 2003	39.60	39.77	38.68	39.06
2980	NYSE	NE	Mon, May 19, 2003	40.75	40.76	39.51	39.51
2979	NYSE	NE	Fri, May 16, 2003	39.68	41.00	39.57	41.00
2978	NYSE	NE	Thu, May 15, 2003	39.80	39.99	39.10	39.68
2977	NYSE	NE	Wed, May 14, 2003	40.05	40.18	39.39	39.80
2976	NYSE	NE	Tue, May 13, 2003	38.97	40.14	38.74	39.97
2975	NYSE	NE	Mon, May 12, 2003	38.69	39.48	38.17	38.96
2974	NYSE	NE	Fri, May 9, 2003	38.26	38.70	37.28	38.70
2973	NYSE	NE	Thu, May 8, 2003	37.15	38.17	36.80	37.94
2972	NYSE	NE	Wed, May 7, 2003	35.87	37.33	35.44	37.23
2971	NYSE	NE	Tue, May 6, 2003	35.88	36.33	35.77	35.87
2970	NYSE	NE	Mon, May 5, 2003	35.73	35.91	35.29	35.76
2969	NYSE	NE	Fri, May 2, 2003	35.43	35.96	35.32	35.73
2968	NYSE	NE	Thu, May 1, 2003	35.49	35.96	35.16	35.51
2967	NYSE	NE	Wed, Apr 30, 2003	35.16	35.60	35.16	35.43
2966	NYSE	NE	Tue, Apr 29, 2003	36.00	36.01	34.91	35.16
2965	NYSE	NE	Mon, Apr 28, 2003	36.42	36.78	35.78	36.00
2964	NYSE	NE	Fri, Apr 25, 2003	37.20	37.20	36.44	36.51
2963	NYSE	NE	Thu, Apr 24, 2003	37.31	37.65	37.02	37.20
2962	NYSE	NE	Wed, Apr 23, 2003	37.77	38.11	36.48	37.44
2961	NYSE	NE	Tue, Apr 22, 2003	37.08	37.47	36.57	37.27
2960	NYSE	NE	Mon, Apr 21, 2003	36.79	37.18	36.59	37.06
2959	NYSE	NE	Thu, Apr 17, 2003	34.97	36.92	34.86	36.80
2958	NYSE	NE	Wed, Apr 16, 2003	36.04	36.25	35.38	35.48
2957	NYSE	NE	Tue, Apr 15, 2003	36.38	36.41	35.83	35.99
2956	NYSE	NE	Mon, Apr 14, 2003	36.80	37.00	36.21	36.38
2955	NYSE	NE	Fri, Apr 11, 2003	37.18	37.18	35.88	36.74
2954	NYSE	NE	Thu, Apr 10, 2003	36.34	37.28	36.21	37.18
2953	NYSE	NE	Wed, Apr 9, 2003	35.64	35.94	35.44	35.77
2952	NYSE	NE	Tue, Apr 8, 2003	35.83	36.00	35.33	35.57
2951	NYSE	NE	Mon, Apr 7, 2003	36.01	36.01	35.33	35.83
2950	NYSE	NE	Fri, Apr 4, 2003	36.88	36.88	35.60	36.01
2949	NYSE	NE	Thu, Apr 3, 2003	36.90	37.06	36.00	36.03
2948	NYSE	NE	Wed, Apr 2, 2003	36.80	36.91	36.17	36.90
2947	NYSE	NE	Tue, Apr 1, 2003	36.03	36.94	35.80	36.80
2946	NYSE	NE	Mon, Mar 31, 2003	36.40	37.36	35.69	35.96
2945	NYSE	NE	Fri, Mar 28, 2003	37.71	38.14	37.54	37.71
2944	NYSE	NE	Thu, Mar 27, 2003	37.08	38.15	37.06	37.71
2943	NYSE	NE	Wed, Mar 26, 2003	37.54	37.60	36.66	37.08
2942	NYSE	NE	Tue, Mar 25, 2003	38.03	38.24	36.98	37.31
2941	NYSE	NE	Mon, Mar 24, 2003	38.92	39.49	37.60	37.90
2940	NYSE	NE	Fri, Mar 21, 2003	40.20	40.31	38.65	38.92
2939	NYSE	NE	Thu, Mar 20, 2003	39.99	40.83	39.69	40.37
2938	NYSE	NE	Wed, Mar 19, 2003	40.40	40.75	39.31	39.99
2937	NYSE	NE	Tue, Mar 18, 2003	38.64	40.44	38.06	40.40
2936	NYSE	NE	Mon, Mar 17, 2003	38.96	39.63	38.25	38.64
2935	NYSE	NE	Fri, Mar 14, 2003	39.10	39.20	38.03	38.96
2934	NYSE	NE	Thu, Mar 13, 2003	38.95	39.83	38.48	39.10
2933	NYSE	NE	Wed, Mar 12, 2003	39.55	39.55	38.46	38.94
2932	NYSE	NE	Tue, Mar 11, 2003	41.24	41.74	39.36	39.55
2931	NYSE	NE	Mon, Mar 10, 2003	41.21	41.86	40.86	41.24
2930	NYSE	NE	Fri, Mar 7, 2003	42.01	42.18	40.93	41.61
2929	NYSE	NE	Thu, Mar 6, 2003	40.94	42.01	40.84	42.01
2928	NYSE	NE	Wed, Mar 5, 2003	40.98	41.43	40.32	40.95
2927	NYSE	NE	Tue, Mar 4, 2003	41.24	41.93	40.53	41.05
2926	NYSE	NE	Mon, Mar 3, 2003	41.09	41.78	40.66	41.10
2925	NYSE	NE	Fri, Feb 28, 2003	41.87	42.52	41.42	41.55
2924	NYSE	NE	Thu, Feb 27, 2003	42.69	43.04	41.37	41.87
2923	NYSE	NE	Wed, Feb 26, 2003	41.66	43.30	41.63	42.69
2922	NYSE	NE	Tue, Feb 25, 2003	42.75	43.95	41.43	41.66
2921	NYSE	NE	Mon, Feb 24, 2003	41.26	42.77	41.26	42.64
2920	NYSE	NE	Fri, Feb 21, 2003	40.74	42.00	40.50	41.71
2919	NYSE	NE	Thu, Feb 20, 2003	39.98	40.62	39.90	40.50
2918	NYSE	NE	Wed, Feb 19, 2003	40.16	40.29	39.68	39.97
2917	NYSE	NE	Tue, Feb 18, 2003	38.78	40.29	38.47	40.06
2916	NYSE	NE	Fri, Feb 14, 2003	38.74	38.97	38.21	38.49
2915	NYSE	NE	Thu, Feb 13, 2003	39.20	39.25	37.97	38.48
2914	NYSE	NE	Wed, Feb 12, 2003	40.20	40.42	39.04	39.16
2913	NYSE	NE	Tue, Feb 11, 2003	40.75	41.21	39.99	40.14
2912	NYSE	NE	Mon, Feb 10, 2003	39.53	40.58	39.39	40.53
2911	NYSE	NE	Fri, Feb 7, 2003	40.54	40.76	39.23	39.55
2910	NYSE	NE	Thu, Feb 6, 2003	40.52	40.99	39.95	40.26
2909	NYSE	NE	Wed, Feb 5, 2003	40.63	41.14	40.22	40.68
2908	NYSE	NE	Tue, Feb 4, 2003	39.44	40.70	38.78	40.56
2907	NYSE	NE	Mon, Feb 3, 2003	39.25	40.31	38.69	39.43
2906	NYSE	NE	Fri, Jan 31, 2003	38.55	39.51	37.99	39.24
2905	NYSE	NE	Thu, Jan 30, 2003	38.86	40.23	38.39	38.46
2904	NYSE	NE	Wed, Jan 29, 2003	37.49	39.02	36.60	38.85
2903	NYSE	NE	Tue, Jan 28, 2003	37.43	38.26	37.33	37.47
2902	NYSE	NE	Mon, Jan 27, 2003	38.74	38.74	36.63	36.90
2901	NYSE	NE	Fri, Jan 24, 2003	40.06	40.22	38.92	39.02
2900	NYSE	NE	Thu, Jan 23, 2003	39.20	40.23	38.88	40.00
2899	NYSE	NE	Wed, Jan 22, 2003	38.64	39.77	37.61	39.19
2898	NYSE	NE	Tue, Jan 21, 2003	39.90	39.90	38.52	38.63
2897	NYSE	NE	Fri, Jan 17, 2003	40.37	40.37	39.52	39.89
2896	NYSE	NE	Thu, Jan 16, 2003	39.17	40.45	39.15	40.36
2895	NYSE	NE	Wed, Jan 15, 2003	37.86	39.63	37.74	39.06
2894	NYSE	NE	Tue, Jan 14, 2003	38.50	38.70	37.50	37.70
2893	NYSE	NE	Mon, Jan 13, 2003	38.97	38.97	37.94	38.25
2892	NYSE	NE	Fri, Jan 10, 2003	38.81	39.37	38.40	39.20
2891	NYSE	NE	Thu, Jan 9, 2003	38.57	39.03	38.37	38.80
2890	NYSE	NE	Wed, Jan 8, 2003	38.31	38.73	37.91	38.52
2889	NYSE	NE	Tue, Jan 7, 2003	40.52	40.52	38.06	38.31
2888	NYSE	NE	Mon, Jan 6, 2003	41.15	41.22	40.29	40.51
2887	NYSE	NE	Fri, Jan 3, 2003	41.83	42.29	41.14	41.41
2886	NYSE	NE	Thu, Jan 2, 2003	40.91	42.26	40.37	42.06
2885	NYSE	NE	Tue, Dec 31, 2002	39.95	40.23	39.47	40.23
2884	NYSE	NE	Mon, Dec 30, 2002	40.86	41.17	39.90	40.20
2883	NYSE	NE	Fri, Dec 27, 2002	41.87	42.28	40.38	40.63
2882	NYSE	NE	Thu, Dec 26, 2002	42.12	42.85	41.63	41.66
2881	NYSE	NE	Tue, Dec 24, 2002	43.27	43.27	42.34	42.36
2880	NYSE	NE	Mon, Dec 23, 2002	42.92	43.35	42.17	43.25
2879	NYSE	NE	Fri, Dec 20, 2002	41.19	42.92	40.85	42.92
2878	NYSE	NE	Thu, Dec 19, 2002	40.66	41.56	40.52	41.09
2877	NYSE	NE	Wed, Dec 18, 2002	41.23	41.37	40.12	40.67
2876	NYSE	NE	Tue, Dec 17, 2002	42.06	42.29	41.55	41.70
2875	NYSE	NE	Mon, Dec 16, 2002	40.69	42.17	40.52	42.05
2874	NYSE	NE	Fri, Dec 13, 2002	40.23	41.43	40.12	40.19
2873	NYSE	NE	Thu, Dec 12, 2002	38.34	40.29	38.30	40.23
2872	NYSE	NE	Wed, Dec 11, 2002	39.04	39.04	38.00	38.26
2871	NYSE	NE	Tue, Dec 10, 2002	38.69	39.26	38.03	39.03
2870	NYSE	NE	Mon, Dec 9, 2002	39.66	40.46	38.63	38.63
2869	NYSE	NE	Fri, Dec 6, 2002	38.93	39.93	38.52	39.20
2868	NYSE	NE	Thu, Dec 5, 2002	39.60	40.18	39.03	39.21
2867	NYSE	NE	Wed, Dec 4, 2002	41.13	41.13	39.41	39.49
2866	NYSE	NE	Tue, Dec 3, 2002	40.72	41.19	40.40	41.11
2865	NYSE	NE	Mon, Dec 2, 2002	39.49	40.72	38.97	40.72
2864	NYSE	NE	Fri, Nov 29, 2002	38.34	39.06	38.23	38.86
2863	NYSE	NE	Wed, Nov 27, 2002	37.77	38.34	37.60	38.18
2862	NYSE	NE	Tue, Nov 26, 2002	39.05	39.20	37.47	37.47
2861	NYSE	NE	Mon, Nov 25, 2002	38.69	39.31	38.46	39.05
2860	NYSE	NE	Fri, Nov 22, 2002	39.50	39.51	38.23	38.69
2859	NYSE	NE	Thu, Nov 21, 2002	39.28	40.04	39.28	39.60
2858	NYSE	NE	Wed, Nov 20, 2002	36.86	39.27	36.79	39.27
2857	NYSE	NE	Tue, Nov 19, 2002	37.15	37.71	36.71	36.71
2856	NYSE	NE	Mon, Nov 18, 2002	37.54	37.60	36.23	37.14
2855	NYSE	NE	Fri, Nov 15, 2002	36.68	37.42	36.46	37.06
2854	NYSE	NE	Thu, Nov 14, 2002	35.94	37.61	35.91	37.26
2853	NYSE	NE	Wed, Nov 13, 2002	36.75	37.49	35.02	35.51
2852	NYSE	NE	Tue, Nov 12, 2002	37.61	38.00	36.64	36.74
2851	NYSE	NE	Mon, Nov 11, 2002	38.41	38.80	37.08	37.52
2850	NYSE	NE	Fri, Nov 8, 2002	38.17	38.68	37.74	38.16
2849	NYSE	NE	Thu, Nov 7, 2002	39.77	40.52	38.08	38.16
2848	NYSE	NE	Wed, Nov 6, 2002	39.35	40.12	38.69	40.00
2847	NYSE	NE	Tue, Nov 5, 2002	38.61	39.23	37.26	39.03
2846	NYSE	NE	Mon, Nov 4, 2002	39.37	39.37	38.01	38.60
2845	NYSE	NE	Fri, Nov 1, 2002	37.20	38.95	36.94	38.89
2844	NYSE	NE	Thu, Oct 31, 2002	38.00	38.34	36.58	36.99
2843	NYSE	NE	Wed, Oct 30, 2002	36.51	38.00	36.51	37.77
2842	NYSE	NE	Tue, Oct 29, 2002	36.05	36.91	35.54	36.28
2841	NYSE	NE	Mon, Oct 28, 2002	36.00	37.59	35.72	36.44
2840	NYSE	NE	Fri, Oct 25, 2002	40.14	40.14	35.48	36.00
2839	NYSE	NE	Thu, Oct 24, 2002	42.24	42.24	40.00	40.13
2838	NYSE	NE	Wed, Oct 23, 2002	41.14	42.09	40.94	42.09
2837	NYSE	NE	Tue, Oct 22, 2002	42.05	42.14	40.72	41.14
2836	NYSE	NE	Mon, Oct 21, 2002	42.22	42.41	40.69	42.41
2835	NYSE	NE	Fri, Oct 18, 2002	41.41	42.29	40.80	41.92
2834	NYSE	NE	Thu, Oct 17, 2002	41.43	42.35	40.53	42.17
2833	NYSE	NE	Wed, Oct 16, 2002	41.21	41.22	39.98	40.43
2832	NYSE	NE	Tue, Oct 15, 2002	38.77	41.30	38.77	41.21
2831	NYSE	NE	Mon, Oct 14, 2002	37.05	38.23	35.85	38.18
2830	NYSE	NE	Fri, Oct 11, 2002	35.99	36.74	35.65	36.43
2829	NYSE	NE	Thu, Oct 10, 2002	35.43	35.43	33.54	35.38
2828	NYSE	NE	Wed, Oct 9, 2002	36.19	36.19	34.60	34.73
2827	NYSE	NE	Tue, Oct 8, 2002	35.40	36.08	34.46	35.60
2826	NYSE	NE	Mon, Oct 7, 2002	35.83	36.62	35.25	35.40
2825	NYSE	NE	Fri, Oct 4, 2002	36.68	37.08	35.57	36.07
2824	NYSE	NE	Thu, Oct 3, 2002	36.40	37.54	35.59	36.19
2823	NYSE	NE	Wed, Oct 2, 2002	35.37	37.55	35.16	36.08
2822	NYSE	NE	Tue, Oct 1, 2002	35.25	36.30	34.45	36.07
2821	NYSE	NE	Mon, Sep 30, 2002	34.77	36.02	34.10	35.48
2820	NYSE	NE	Fri, Sep 27, 2002	35.37	36.75	35.20	35.65
2819	NYSE	NE	Thu, Sep 26, 2002	34.51	36.11	34.34	36.00
2818	NYSE	NE	Wed, Sep 25, 2002	33.10	34.50	32.56	34.29
2817	NYSE	NE	Tue, Sep 24, 2002	33.81	33.90	32.64	32.84
2816	NYSE	NE	Mon, Sep 23, 2002	33.48	34.19	32.96	33.70
2815	NYSE	NE	Fri, Sep 20, 2002	34.34	34.48	33.10	33.17
2814	NYSE	NE	Thu, Sep 19, 2002	34.29	35.10	33.59	33.75
2813	NYSE	NE	Wed, Sep 18, 2002	34.34	35.30	33.96	34.28
2812	NYSE	NE	Tue, Sep 17, 2002	34.85	35.02	34.11	34.28
2811	NYSE	NE	Mon, Sep 16, 2002	34.57	35.77	34.04	35.40
2810	NYSE	NE	Fri, Sep 13, 2002	34.40	35.49	33.79	34.66
2809	NYSE	NE	Thu, Sep 12, 2002	35.20	35.48	34.11	34.38
2808	NYSE	NE	Wed, Sep 11, 2002	35.88	36.10	35.47	35.47
2807	NYSE	NE	Tue, Sep 10, 2002	34.34	35.46	34.18	35.16
2806	NYSE	NE	Mon, Sep 9, 2002	34.11	34.45	32.86	34.06
2805	NYSE	NE	Fri, Sep 6, 2002	33.40	33.88	32.96	33.54
2804	NYSE	NE	Thu, Sep 5, 2002	32.51	33.10	31.71	32.54
2803	NYSE	NE	Wed, Sep 4, 2002	33.19	33.71	31.88	32.63
2802	NYSE	NE	Tue, Sep 3, 2002	34.64	34.64	32.96	33.07
2801	NYSE	NE	Fri, Aug 30, 2002	35.30	36.57	35.30	35.56
2800	NYSE	NE	Thu, Aug 29, 2002	36.00	36.86	34.93	35.59
2799	NYSE	NE	Wed, Aug 28, 2002	36.83	37.89	36.38	36.89
2798	NYSE	NE	Tue, Aug 27, 2002	39.15	39.15	37.05	37.53
2797	NYSE	NE	Mon, Aug 26, 2002	38.23	39.10	37.19	38.71
2796	NYSE	NE	Fri, Aug 23, 2002	38.23	39.26	37.71	37.77
2795	NYSE	NE	Thu, Aug 22, 2002	37.28	39.26	36.80	39.08
2794	NYSE	NE	Wed, Aug 21, 2002	37.03	37.54	36.17	36.99
2793	NYSE	NE	Tue, Aug 20, 2002	38.23	38.66	36.74	37.02
2792	NYSE	NE	Mon, Aug 19, 2002	38.79	39.89	37.43	38.94
2791	NYSE	NE	Fri, Aug 16, 2002	38.95	39.24	37.59	38.89
2790	NYSE	NE	Thu, Aug 15, 2002	36.90	39.63	36.84	39.24
2789	NYSE	NE	Wed, Aug 14, 2002	36.99	37.19	35.67	36.84
2788	NYSE	NE	Tue, Aug 13, 2002	36.63	37.84	36.18	36.21
2787	NYSE	NE	Mon, Aug 12, 2002	35.25	37.76	34.45	36.80
2786	NYSE	NE	Fri, Aug 9, 2002	33.65	36.28	32.99	36.03
2785	NYSE	NE	Thu, Aug 8, 2002	32.23	34.67	32.14	34.37
2784	NYSE	NE	Wed, Aug 7, 2002	33.42	33.53	30.90	32.22
2783	NYSE	NE	Tue, Aug 6, 2002	33.42	34.13	33.08	33.15
2782	NYSE	NE	Mon, Aug 5, 2002	32.68	33.99	32.09	32.46
2781	NYSE	NE	Fri, Aug 2, 2002	35.08	35.56	32.39	33.39
2780	NYSE	NE	Thu, Aug 1, 2002	36.51	37.59	35.00	35.08
2779	NYSE	NE	Wed, Jul 31, 2002	37.94	37.98	36.64	37.08
2778	NYSE	NE	Tue, Jul 30, 2002	36.68	38.34	36.52	38.08
2777	NYSE	NE	Mon, Jul 29, 2002	35.77	37.43	35.33	37.29
2776	NYSE	NE	Fri, Jul 26, 2002	34.60	35.55	33.80	34.59
2775	NYSE	NE	Thu, Jul 25, 2002	35.95	37.03	34.40	34.52
2774	NYSE	NE	Wed, Jul 24, 2002	32.05	35.78	30.90	35.67
2773	NYSE	NE	Tue, Jul 23, 2002	34.51	35.68	32.90	32.90
2772	NYSE	NE	Mon, Jul 22, 2002	36.65	37.60	34.28	34.34
2771	NYSE	NE	Fri, Jul 19, 2002	38.18	38.57	36.75	36.94
2770	NYSE	NE	Thu, Jul 18, 2002	39.05	40.27	39.03	39.33
2769	NYSE	NE	Wed, Jul 17, 2002	39.37	40.16	38.23	39.09
2768	NYSE	NE	Tue, Jul 16, 2002	37.91	39.41	36.91	38.62
2767	NYSE	NE	Mon, Jul 15, 2002	40.11	40.82	36.91	38.94
2766	NYSE	NE	Fri, Jul 12, 2002	41.15	42.01	39.50	40.51
2765	NYSE	NE	Thu, Jul 11, 2002	41.69	41.87	40.06	40.75
2764	NYSE	NE	Wed, Jul 10, 2002	44.16	44.62	42.12	42.30
2763	NYSE	NE	Tue, Jul 9, 2002	42.87	43.73	42.53	43.38
2762	NYSE	NE	Mon, Jul 8, 2002	43.55	44.58	42.64	42.99
2761	NYSE	NE	Fri, Jul 5, 2002	44.10	44.60	43.68	44.30
2760	NYSE	NE	Wed, Jul 3, 2002	42.16	43.48	40.86	43.47
2759	NYSE	NE	Tue, Jul 2, 2002	43.85	44.12	41.86	42.17
2758	NYSE	NE	Mon, Jul 1, 2002	44.30	44.64	43.64	43.75
2757	NYSE	NE	Fri, Jun 28, 2002	46.07	46.36	44.18	44.18
2756	NYSE	NE	Thu, Jun 27, 2002	47.05	47.73	45.53	45.82
2755	NYSE	NE	Wed, Jun 26, 2002	46.70	47.27	45.55	47.05
2754	NYSE	NE	Tue, Jun 25, 2002	49.05	49.45	47.04	47.10
2753	NYSE	NE	Mon, Jun 24, 2002	47.37	48.76	47.04	48.39
2752	NYSE	NE	Fri, Jun 21, 2002	48.07	48.42	45.96	47.37
2751	NYSE	NE	Thu, Jun 20, 2002	47.96	48.47	46.77	47.71
2750	NYSE	NE	Wed, Jun 19, 2002	47.55	48.22	46.91	47.04
2749	NYSE	NE	Tue, Jun 18, 2002	48.13	48.59	47.33	47.66
2748	NYSE	NE	Mon, Jun 17, 2002	47.33	48.47	47.21	47.84
2747	NYSE	NE	Fri, Jun 14, 2002	45.61	46.13	44.41	46.13
2746	NYSE	NE	Thu, Jun 13, 2002	45.26	46.45	44.52	45.61
2745	NYSE	NE	Wed, Jun 12, 2002	45.38	45.67	44.50	45.26
2744	NYSE	NE	Tue, Jun 11, 2002	46.18	46.24	44.35	44.81
2743	NYSE	NE	Mon, Jun 10, 2002	47.33	47.50	45.51	45.97
2742	NYSE	NE	Fri, Jun 7, 2002	44.35	46.70	44.18	46.49
2741	NYSE	NE	Thu, Jun 6, 2002	46.20	46.96	44.52	45.31
2740	NYSE	NE	Wed, Jun 5, 2002	45.55	45.67	44.25	45.67
2739	NYSE	NE	Tue, Jun 4, 2002	46.83	47.74	44.81	46.10
2738	NYSE	NE	Mon, Jun 3, 2002	48.53	48.53	46.30	46.64
2737	NYSE	NE	Fri, May 31, 2002	48.26	49.16	47.72	49.01
2736	NYSE	NE	Thu, May 30, 2002	47.73	48.59	47.66	48.27
2735	NYSE	NE	Wed, May 29, 2002	47.84	48.30	47.29	48.19
2734	NYSE	NE	Tue, May 28, 2002	47.47	47.96	47.07	47.84
2733	NYSE	NE	Fri, May 24, 2002	47.48	47.50	46.42	47.07
2732	NYSE	NE	Thu, May 23, 2002	47.50	48.00	47.20	47.94
2731	NYSE	NE	Wed, May 22, 2002	45.73	47.50	44.98	47.44
2730	NYSE	NE	Tue, May 21, 2002	46.21	46.70	45.78	45.80
2729	NYSE	NE	Mon, May 20, 2002	45.68	46.96	45.10	46.44
2728	NYSE	NE	Fri, May 17, 2002	47.39	47.39	45.67	46.14
2727	NYSE	NE	Thu, May 16, 2002	47.16	47.83	46.93	47.53
2726	NYSE	NE	Wed, May 15, 2002	48.36	48.53	46.58	46.80
2725	NYSE	NE	Tue, May 14, 2002	49.72	49.72	48.38	49.09
2724	NYSE	NE	Mon, May 13, 2002	47.73	49.45	47.39	49.44
2723	NYSE	NE	Fri, May 10, 2002	47.78	48.22	47.43	47.90
2722	NYSE	NE	Thu, May 9, 2002	48.47	48.65	47.43	47.43
2721	NYSE	NE	Wed, May 8, 2002	47.39	48.76	47.34	48.62
2720	NYSE	NE	Tue, May 7, 2002	47.50	48.19	46.75	46.88
2719	NYSE	NE	Mon, May 6, 2002	49.39	49.63	48.37	48.39
2718	NYSE	NE	Fri, May 3, 2002	50.19	50.82	49.79	50.51
2717	NYSE	NE	Thu, May 2, 2002	49.68	50.13	49.11	50.11
2716	NYSE	NE	Wed, May 1, 2002	49.50	49.90	49.13	49.62
2715	NYSE	NE	Tue, Apr 30, 2002	51.11	51.75	49.29	49.62
2714	NYSE	NE	Mon, Apr 29, 2002	52.25	52.59	51.45	51.61
2713	NYSE	NE	Fri, Apr 26, 2002	52.25	52.41	51.17	52.41
2712	NYSE	NE	Thu, Apr 25, 2002	51.45	52.19	50.93	51.82
2711	NYSE	NE	Wed, Apr 24, 2002	50.65	51.69	50.36	51.50
2710	NYSE	NE	Tue, Apr 23, 2002	49.68	51.50	49.56	51.19
2709	NYSE	NE	Mon, Apr 22, 2002	50.08	50.83	49.46	50.13
2708	NYSE	NE	Fri, Apr 19, 2002	49.44	50.24	48.26	50.20
2707	NYSE	NE	Thu, Apr 18, 2002	48.46	49.98	47.75	49.44
2706	NYSE	NE	Wed, Apr 17, 2002	47.21	48.58	47.21	48.45
2705	NYSE	NE	Tue, Apr 16, 2002	45.84	47.19	45.23	46.91
2704	NYSE	NE	Mon, Apr 15, 2002	44.93	45.78	44.93	45.23
2703	NYSE	NE	Fri, Apr 12, 2002	44.87	44.87	42.92	43.67
2702	NYSE	NE	Thu, Apr 11, 2002	44.93	45.96	44.68	45.55
2701	NYSE	NE	Wed, Apr 10, 2002	44.66	46.01	44.41	45.53
2700	NYSE	NE	Tue, Apr 9, 2002	45.21	45.38	44.07	44.66
2699	NYSE	NE	Mon, Apr 8, 2002	46.24	47.16	45.13	45.38
2698	NYSE	NE	Fri, Apr 5, 2002	45.90	46.36	44.70	45.28
2697	NYSE	NE	Thu, Apr 4, 2002	46.99	47.84	45.20	45.61
2696	NYSE	NE	Wed, Apr 3, 2002	48.13	48.22	46.78	46.88
2695	NYSE	NE	Tue, Apr 2, 2002	48.38	49.78	48.19	48.67
2694	NYSE	NE	Mon, Apr 1, 2002	48.36	48.92	47.63	48.38
2693	NYSE	NE	Thu, Mar 28, 2002	46.81	48.06	46.60	47.37
2692	NYSE	NE	Wed, Mar 27, 2002	45.41	47.56	45.33	47.36
2691	NYSE	NE	Tue, Mar 26, 2002	44.81	45.19	43.38	44.58
2690	NYSE	NE	Mon, Mar 25, 2002	44.19	45.61	43.98	44.66
2689	NYSE	NE	Fri, Mar 22, 2002	45.04	45.04	43.94	44.19
2688	NYSE	NE	Thu, Mar 21, 2002	44.93	46.41	44.77	46.13
2687	NYSE	NE	Wed, Mar 20, 2002	45.33	46.76	44.89	45.21
2686	NYSE	NE	Tue, Mar 19, 2002	45.94	46.53	45.67	45.78
2685	NYSE	NE	Mon, Mar 18, 2002	44.95	46.44	44.41	46.23
2684	NYSE	NE	Fri, Mar 15, 2002	43.78	45.30	43.49	44.95
2683	NYSE	NE	Thu, Mar 14, 2002	43.61	43.67	42.58	43.35
2682	NYSE	NE	Wed, Mar 13, 2002	45.04	45.67	43.91	44.03
2681	NYSE	NE	Tue, Mar 12, 2002	43.09	44.81	42.88	44.55
2680	NYSE	NE	Mon, Mar 11, 2002	43.72	44.47	43.49	43.85
2679	NYSE	NE	Fri, Mar 8, 2002	43.15	43.16	42.11	42.87
2678	NYSE	NE	Thu, Mar 7, 2002	43.27	45.21	43.25	43.52
2677	NYSE	NE	Wed, Mar 6, 2002	41.33	42.81	40.42	42.65
2676	NYSE	NE	Tue, Mar 5, 2002	41.66	41.98	41.10	41.62
2675	NYSE	NE	Mon, Mar 4, 2002	40.35	41.77	40.08	41.55
2674	NYSE	NE	Fri, Mar 1, 2002	40.46	40.77	39.89	40.52
2673	NYSE	NE	Thu, Feb 28, 2002	39.66	40.64	39.60	40.32
2672	NYSE	NE	Wed, Feb 27, 2002	40.04	40.11	39.08	39.48
2671	NYSE	NE	Tue, Feb 26, 2002	40.35	40.36	39.53	39.90
2670	NYSE	NE	Mon, Feb 25, 2002	39.43	40.63	39.37	40.40
2669	NYSE	NE	Fri, Feb 22, 2002	38.06	39.42	37.97	38.92
2668	NYSE	NE	Thu, Feb 21, 2002	37.20	38.84	37.20	38.34
2667	NYSE	NE	Wed, Feb 20, 2002	37.03	37.49	36.35	36.63
2666	NYSE	NE	Tue, Feb 19, 2002	36.80	37.66	36.17	37.42
2665	NYSE	NE	Fri, Feb 15, 2002	37.49	37.74	36.63	37.33
2664	NYSE	NE	Thu, Feb 14, 2002	36.74	37.65	36.63	37.20
2663	NYSE	NE	Wed, Feb 13, 2002	35.94	36.68	35.31	36.39
2662	NYSE	NE	Tue, Feb 12, 2002	36.17	36.86	35.57	36.02
2661	NYSE	NE	Mon, Feb 11, 2002	34.91	36.80	34.53	36.38
2660	NYSE	NE	Fri, Feb 8, 2002	34.62	35.20	34.02	35.13
2659	NYSE	NE	Thu, Feb 7, 2002	35.86	35.87	34.59	34.59
2658	NYSE	NE	Wed, Feb 6, 2002	35.24	36.63	35.24	35.93
2657	NYSE	NE	Tue, Feb 5, 2002	35.77	35.88	34.50	35.15
2656	NYSE	NE	Mon, Feb 4, 2002	36.80	37.12	35.65	35.78
2655	NYSE	NE	Fri, Feb 1, 2002	36.63	37.85	36.21	37.03
2654	NYSE	NE	Thu, Jan 31, 2002	35.88	37.43	35.60	36.59
2653	NYSE	NE	Wed, Jan 30, 2002	33.94	35.55	33.36	35.25
2652	NYSE	NE	Tue, Jan 29, 2002	34.51	35.02	33.57	34.05
2651	NYSE	NE	Mon, Jan 28, 2002	35.60	35.71	34.60	34.92
2650	NYSE	NE	Fri, Jan 25, 2002	35.25	35.92	34.91	35.41
2649	NYSE	NE	Thu, Jan 24, 2002	33.87	35.25	33.43	34.91
2648	NYSE	NE	Wed, Jan 23, 2002	32.62	33.67	32.27	33.66
2647	NYSE	NE	Tue, Jan 22, 2002	33.45	33.82	32.30	32.46
2646	NYSE	NE	Fri, Jan 18, 2002	33.19	33.65	32.91	32.96
2645	NYSE	NE	Thu, Jan 17, 2002	33.77	34.03	32.91	33.18
2644	NYSE	NE	Wed, Jan 16, 2002	33.88	34.30	33.41	33.49
2643	NYSE	NE	Tue, Jan 15, 2002	34.34	35.60	34.22	34.86
2642	NYSE	NE	Mon, Jan 14, 2002	33.90	34.62	33.77	34.05
2641	NYSE	NE	Fri, Jan 11, 2002	36.32	36.38	34.83	34.86
2640	NYSE	NE	Thu, Jan 10, 2002	37.43	37.60	36.05	36.60
2639	NYSE	NE	Wed, Jan 9, 2002	37.43	38.34	36.95	37.79
2638	NYSE	NE	Tue, Jan 8, 2002	38.18	38.56	37.79	37.97
2637	NYSE	NE	Mon, Jan 7, 2002	38.46	39.60	37.93	38.76
2636	NYSE	NE	Fri, Jan 4, 2002	37.54	38.92	37.26	38.39
2635	NYSE	NE	Thu, Jan 3, 2002	37.25	38.30	37.03	37.50
2634	NYSE	NE	Wed, Jan 2, 2002	38.69	38.70	37.08	37.26
2633	NYSE	NE	Mon, Dec 31, 2001	39.26	40.05	38.85	38.96
2632	NYSE	NE	Fri, Dec 28, 2001	39.89	40.58	39.08	39.48
2631	NYSE	NE	Thu, Dec 27, 2001	40.00	40.00	39.01	39.32
2630	NYSE	NE	Wed, Dec 26, 2001	38.84	40.77	38.84	40.64
2629	NYSE	NE	Mon, Dec 24, 2001	37.94	38.85	37.94	38.55
2628	NYSE	NE	Fri, Dec 21, 2001	37.43	38.11	36.91	37.87
2627	NYSE	NE	Thu, Dec 20, 2001	37.87	38.96	36.94	37.03
2626	NYSE	NE	Wed, Dec 19, 2001	36.34	38.08	36.17	37.87
2625	NYSE	NE	Tue, Dec 18, 2001	36.05	36.34	35.53	36.03
2624	NYSE	NE	Mon, Dec 17, 2001	36.63	37.18	35.30	35.48
2623	NYSE	NE	Fri, Dec 14, 2001	35.79	37.08	35.54	36.87
2622	NYSE	NE	Thu, Dec 13, 2001	35.16	36.28	34.57	35.79
2621	NYSE	NE	Wed, Dec 12, 2001	35.71	35.77	34.85	35.16
2620	NYSE	NE	Tue, Dec 11, 2001	34.61	35.60	34.52	35.38
2619	NYSE	NE	Mon, Dec 10, 2001	34.85	36.05	34.68	34.90
2618	NYSE	NE	Fri, Dec 7, 2001	34.34	35.77	33.85	35.59
2617	NYSE	NE	Thu, Dec 6, 2001	36.11	36.13	34.57	34.94
2616	NYSE	NE	Wed, Dec 5, 2001	35.71	37.20	35.71	36.11
2615	NYSE	NE	Tue, Dec 4, 2001	34.09	35.06	33.08	34.97
2614	NYSE	NE	Mon, Dec 3, 2001	33.48	35.08	32.93	34.09
2613	NYSE	NE	Fri, Nov 30, 2001	33.36	33.87	32.91	33.77
2612	NYSE	NE	Thu, Nov 29, 2001	32.68	33.54	32.06	33.42
2611	NYSE	NE	Wed, Nov 28, 2001	31.93	33.02	31.52	32.39
2610	NYSE	NE	Tue, Nov 27, 2001	31.53	33.15	31.30	32.51
2609	NYSE	NE	Mon, Nov 26, 2001	32.28	32.31	31.19	31.88
2608	NYSE	NE	Fri, Nov 23, 2001	31.59	33.31	31.25	33.19
2607	NYSE	NE	Wed, Nov 21, 2001	32.51	32.88	31.30	32.16
2606	NYSE	NE	Tue, Nov 20, 2001	31.48	32.69	31.48	32.48
2605	NYSE	NE	Mon, Nov 19, 2001	30.33	31.27	28.97	30.64
2604	NYSE	NE	Fri, Nov 16, 2001	29.23	30.54	28.79	30.41
2603	NYSE	NE	Thu, Nov 15, 2001	30.22	31.01	28.37	29.22
2602	NYSE	NE	Wed, Nov 14, 2001	34.34	34.45	33.08	33.27
2601	NYSE	NE	Tue, Nov 13, 2001	36.17	37.71	35.08	36.39
2600	NYSE	NE	Mon, Nov 12, 2001	34.34	36.00	33.56	35.87
2599	NYSE	NE	Fri, Nov 9, 2001	35.08	35.85	34.91	35.52
2598	NYSE	NE	Thu, Nov 8, 2001	34.17	35.14	33.55	33.94
2597	NYSE	NE	Wed, Nov 7, 2001	31.99	33.94	31.61	33.54
2596	NYSE	NE	Tue, Nov 6, 2001	31.88	32.59	31.06	32.56
2595	NYSE	NE	Mon, Nov 5, 2001	33.47	34.11	32.16	32.22
2594	NYSE	NE	Fri, Nov 2, 2001	34.80	34.80	33.02	33.47
2593	NYSE	NE	Thu, Nov 1, 2001	35.25	35.70	33.54	35.04
2592	NYSE	NE	Wed, Oct 31, 2001	35.71	36.63	34.05	34.97
2591	NYSE	NE	Tue, Oct 30, 2001	37.14	37.78	35.49	35.71
2590	NYSE	NE	Mon, Oct 29, 2001	37.90	39.28	36.92	38.23
2589	NYSE	NE	Fri, Oct 26, 2001	35.91	38.34	35.54	37.90
2588	NYSE	NE	Thu, Oct 25, 2001	33.65	35.94	33.46	35.89
2587	NYSE	NE	Wed, Oct 24, 2001	32.56	33.43	31.89	33.40
2586	NYSE	NE	Tue, Oct 23, 2001	32.56	34.74	31.99	33.19
2585	NYSE	NE	Mon, Oct 22, 2001	31.48	32.67	30.62	32.46
2584	NYSE	NE	Fri, Oct 19, 2001	30.46	31.51	29.43	31.10
2583	NYSE	NE	Thu, Oct 18, 2001	31.48	31.73	30.45	30.46
2582	NYSE	NE	Wed, Oct 17, 2001	32.68	33.41	31.65	31.99
2581	NYSE	NE	Tue, Oct 16, 2001	31.19	32.61	30.68	32.13
2580	NYSE	NE	Mon, Oct 15, 2001	32.30	32.53	30.71	31.27
2579	NYSE	NE	Fri, Oct 12, 2001	32.33	33.12	31.42	32.35
2578	NYSE	NE	Thu, Oct 11, 2001	32.45	33.02	31.65	32.33
2577	NYSE	NE	Wed, Oct 10, 2001	30.56	32.36	30.27	32.28
2576	NYSE	NE	Tue, Oct 9, 2001	30.05	30.72	29.54	30.41
2575	NYSE	NE	Mon, Oct 8, 2001	30.05	30.73	28.98	29.81
2574	NYSE	NE	Fri, Oct 5, 2001	29.91	30.34	28.84	29.82
2573	NYSE	NE	Thu, Oct 4, 2001	28.73	30.92	28.64	30.19
2572	NYSE	NE	Wed, Oct 3, 2001	27.20	28.61	26.34	28.61
2571	NYSE	NE	Tue, Oct 2, 2001	26.96	27.53	26.63	27.18
2570	NYSE	NE	Mon, Oct 1, 2001	27.01	27.30	26.15	27.01
2569	NYSE	NE	Fri, Sep 28, 2001	25.52	27.56	25.31	27.47
2568	NYSE	NE	Thu, Sep 27, 2001	25.07	25.44	23.81	25.35
2567	NYSE	NE	Wed, Sep 26, 2001	26.50	26.50	24.61	24.95
2566	NYSE	NE	Tue, Sep 25, 2001	27.47	27.50	26.28	26.67
2565	NYSE	NE	Mon, Sep 24, 2001	27.58	28.21	27.18	27.69
2564	NYSE	NE	Fri, Sep 21, 2001	27.07	29.63	26.19	29.42
2563	NYSE	NE	Thu, Sep 20, 2001	26.33	27.36	25.35	27.13
2562	NYSE	NE	Wed, Sep 19, 2001	28.90	28.90	25.81	26.94
2561	NYSE	NE	Tue, Sep 18, 2001	31.13	31.25	28.90	29.19
2560	NYSE	NE	Mon, Sep 17, 2001	34.34	34.34	30.33	31.13
2559	NYSE	NE	Mon, Sep 10, 2001	31.82	33.19	31.82	33.02
2558	NYSE	NE	Fri, Sep 7, 2001	32.16	32.79	31.65	31.92
2557	NYSE	NE	Thu, Sep 6, 2001	31.02	32.91	30.79	32.66
2556	NYSE	NE	Wed, Sep 5, 2001	31.91	32.22	30.73	30.85
2555	NYSE	NE	Tue, Sep 4, 2001	31.53	32.46	31.53	31.91
2554	NYSE	NE	Fri, Aug 31, 2001	30.62	31.20	30.56	31.13
2553	NYSE	NE	Thu, Aug 30, 2001	32.16	32.39	30.68	30.87
2552	NYSE	NE	Wed, Aug 29, 2001	32.62	32.74	31.73	32.16
2551	NYSE	NE	Tue, Aug 28, 2001	33.54	33.54	32.41	32.56
2550	NYSE	NE	Mon, Aug 27, 2001	34.05	34.05	33.36	33.51
2549	NYSE	NE	Fri, Aug 24, 2001	33.88	34.40	33.00	33.28
2548	NYSE	NE	Thu, Aug 23, 2001	33.86	34.22	33.53	33.89
2547	NYSE	NE	Wed, Aug 22, 2001	34.29	35.71	33.71	33.82
2546	NYSE	NE	Tue, Aug 21, 2001	33.43	34.40	33.19	33.72
2545	NYSE	NE	Mon, Aug 20, 2001	33.65	34.11	33.28	33.34
2544	NYSE	NE	Fri, Aug 17, 2001	34.53	34.53	33.42	33.91
2543	NYSE	NE	Thu, Aug 16, 2001	36.05	36.05	33.99	34.65
2542	NYSE	NE	Wed, Aug 15, 2001	33.69	35.77	33.36	35.55
2541	NYSE	NE	Tue, Aug 14, 2001	33.31	33.40	32.76	33.40
2540	NYSE	NE	Mon, Aug 13, 2001	33.48	33.48	32.62	32.91
2539	NYSE	NE	Fri, Aug 10, 2001	33.19	33.31	32.61	32.85
2538	NYSE	NE	Thu, Aug 9, 2001	31.48	32.39	30.97	32.20
2537	NYSE	NE	Wed, Aug 8, 2001	34.02	34.17	31.59	31.67
2536	NYSE	NE	Tue, Aug 7, 2001	34.66	34.91	33.64	33.64
2535	NYSE	NE	Mon, Aug 6, 2001	34.40	34.91	34.03	34.37
2534	NYSE	NE	Fri, Aug 3, 2001	35.21	35.21	34.21	34.42
2533	NYSE	NE	Thu, Aug 2, 2001	34.34	35.77	33.77	35.26
2532	NYSE	NE	Wed, Aug 1, 2001	35.81	36.00	33.88	34.05
2531	NYSE	NE	Tue, Jul 31, 2001	36.63	37.35	35.02	35.13
2530	NYSE	NE	Mon, Jul 30, 2001	37.20	38.11	36.39	36.49
2529	NYSE	NE	Fri, Jul 27, 2001	35.62	37.49	34.68	37.27
2528	NYSE	NE	Thu, Jul 26, 2001	35.89	36.57	34.62	35.79
2527	NYSE	NE	Wed, Jul 25, 2001	34.05	36.10	33.49	36.01
2526	NYSE	NE	Tue, Jul 24, 2001	34.74	34.74	33.27	33.88
2525	NYSE	NE	Mon, Jul 23, 2001	35.20	35.48	34.28	34.80
2524	NYSE	NE	Fri, Jul 20, 2001	32.16	34.35	32.06	34.34
2523	NYSE	NE	Thu, Jul 19, 2001	31.33	32.09	30.45	31.82
2522	NYSE	NE	Wed, Jul 18, 2001	30.10	31.82	29.19	31.10
2521	NYSE	NE	Tue, Jul 17, 2001	30.90	31.53	30.23	30.93
2520	NYSE	NE	Mon, Jul 16, 2001	33.77	34.45	30.33	30.33
2519	NYSE	NE	Fri, Jul 13, 2001	32.56	34.28	31.84	33.82
2518	NYSE	NE	Thu, Jul 12, 2001	34.17	35.25	32.91	33.19
2517	NYSE	NE	Wed, Jul 11, 2001	34.45	35.09	33.02	34.77
2516	NYSE	NE	Tue, Jul 10, 2001	36.17	37.20	35.02	35.32
2515	NYSE	NE	Mon, Jul 9, 2001	37.83	37.90	35.65	36.40
2514	NYSE	NE	Fri, Jul 6, 2001	38.23	38.63	36.97	38.37
2513	NYSE	NE	Thu, Jul 5, 2001	36.76	38.57	36.68	38.24
2512	NYSE	NE	Tue, Jul 3, 2001	36.23	37.16	36.09	36.58
2511	NYSE	NE	Mon, Jul 2, 2001	37.60	37.83	35.29	35.65
2510	NYSE	NE	Fri, Jun 29, 2001	37.77	38.55	36.05	37.49
2509	NYSE	NE	Thu, Jun 28, 2001	38.92	38.93	35.33	36.30
2508	NYSE	NE	Wed, Jun 27, 2001	40.63	40.69	38.68	38.78
2507	NYSE	NE	Tue, Jun 26, 2001	40.80	41.64	40.63	41.32
2506	NYSE	NE	Mon, Jun 25, 2001	41.09	41.32	39.89	40.58
2505	NYSE	NE	Fri, Jun 22, 2001	41.83	42.24	39.55	40.46
2504	NYSE	NE	Thu, Jun 21, 2001	43.90	43.95	40.47	41.49
2503	NYSE	NE	Wed, Jun 20, 2001	43.61	45.67	43.38	43.61
2502	NYSE	NE	Tue, Jun 19, 2001	45.50	45.50	43.94	44.30
2501	NYSE	NE	Mon, Jun 18, 2001	44.70	45.96	44.24	44.70
2500	NYSE	NE	Fri, Jun 15, 2001	45.67	46.88	44.97	45.33
2499	NYSE	NE	Thu, Jun 14, 2001	46.13	46.58	45.33	45.67
2498	NYSE	NE	Wed, Jun 13, 2001	47.56	48.62	45.91	46.33
2497	NYSE	NE	Tue, Jun 12, 2001	46.07	46.81	45.55	46.47
2496	NYSE	NE	Mon, Jun 11, 2001	47.04	47.33	45.38	45.78
2495	NYSE	NE	Fri, Jun 8, 2001	46.36	46.58	45.33	46.58
2494	NYSE	NE	Thu, Jun 7, 2001	46.48	46.76	45.61	46.17
2493	NYSE	NE	Wed, Jun 6, 2001	48.07	48.07	46.68	46.77
2492	NYSE	NE	Tue, Jun 5, 2001	49.32	50.10	48.49	49.54
2491	NYSE	NE	Mon, Jun 4, 2001	49.22	50.30	49.22	49.61
2490	NYSE	NE	Fri, Jun 1, 2001	48.36	49.10	47.90	48.02
2489	NYSE	NE	Thu, May 31, 2001	48.58	49.38	47.50	48.87
2488	NYSE	NE	Wed, May 30, 2001	50.36	50.37	48.08	48.58
2487	NYSE	NE	Tue, May 29, 2001	52.37	52.65	50.66	51.04
2486	NYSE	NE	Fri, May 25, 2001	51.45	52.45	51.29	51.59
2485	NYSE	NE	Thu, May 24, 2001	52.54	52.65	50.35	50.84
2484	NYSE	NE	Wed, May 23, 2001	54.25	54.67	52.51	52.65
2483	NYSE	NE	Tue, May 22, 2001	54.95	55.05	54.37	54.85
2482	NYSE	NE	Mon, May 21, 2001	54.37	55.18	53.37	54.96
2481	NYSE	NE	Fri, May 18, 2001	54.37	55.08	53.07	53.83
2480	NYSE	NE	Thu, May 17, 2001	51.34	53.34	50.30	53.05
2479	NYSE	NE	Wed, May 16, 2001	51.53	52.71	51.16	51.51
2478	NYSE	NE	Tue, May 15, 2001	51.11	52.08	50.49	51.82
2477	NYSE	NE	Mon, May 14, 2001	49.27	50.85	49.27	50.43
2476	NYSE	NE	Fri, May 11, 2001	49.68	49.79	48.70	48.99
2475	NYSE	NE	Thu, May 10, 2001	50.88	51.22	49.39	49.93
2474	NYSE	NE	Wed, May 9, 2001	49.79	51.16	49.79	50.99
2473	NYSE	NE	Tue, May 8, 2001	49.72	49.88	48.61	49.46
2472	NYSE	NE	Mon, May 7, 2001	52.37	52.94	49.58	49.72
2471	NYSE	NE	Fri, May 4, 2001	51.45	52.25	51.16	51.68
2470	NYSE	NE	Thu, May 3, 2001	51.62	51.68	49.31	51.09
2469	NYSE	NE	Wed, May 2, 2001	52.94	52.94	50.36	50.93
2468	NYSE	NE	Tue, May 1, 2001	55.91	55.97	53.22	54.83
2467	NYSE	NE	Mon, Apr 30, 2001	55.68	56.66	54.71	55.51
2466	NYSE	NE	Fri, Apr 27, 2001	55.48	55.74	54.89	55.54
2465	NYSE	NE	Thu, Apr 26, 2001	54.94	57.24	54.94	56.05
2464	NYSE	NE	Wed, Apr 25, 2001	53.91	54.77	53.11	54.54
2463	NYSE	NE	Tue, Apr 24, 2001	54.88	55.91	53.62	53.91
2462	NYSE	NE	Mon, Apr 23, 2001	54.94	55.56	54.71	54.71
2461	NYSE	NE	Fri, Apr 20, 2001	53.17	54.47	52.70	54.15
2460	NYSE	NE	Thu, Apr 19, 2001	55.32	55.40	52.64	52.85
2459	NYSE	NE	Wed, Apr 18, 2001	55.11	56.49	54.09	54.63
2458	NYSE	NE	Tue, Apr 17, 2001	54.94	56.77	54.25	55.94
2457	NYSE	NE	Mon, Apr 16, 2001	54.37	55.63	54.37	55.01
2456	NYSE	NE	Thu, Apr 12, 2001	53.11	55.31	53.11	54.07
2455	NYSE	NE	Wed, Apr 11, 2001	54.54	54.65	52.66	52.71
2454	NYSE	NE	Tue, Apr 10, 2001	53.68	55.14	52.08	54.54
2453	NYSE	NE	Mon, Apr 9, 2001	52.01	54.06	51.72	52.66
2452	NYSE	NE	Fri, Apr 6, 2001	52.08	53.19	50.36	51.44
2451	NYSE	NE	Thu, Apr 5, 2001	50.36	53.45	49.39	53.14
2450	NYSE	NE	Wed, Apr 4, 2001	48.11	50.98	47.50	49.86
2449	NYSE	NE	Tue, Apr 3, 2001	49.78	50.53	47.16	47.43
2448	NYSE	NE	Mon, Apr 2, 2001	52.88	52.88	49.42	49.78
2447	NYSE	NE	Fri, Mar 30, 2001	52.65	54.08	52.32	52.83
2446	NYSE	NE	Thu, Mar 29, 2001	53.65	53.65	51.30	51.98
2445	NYSE	NE	Wed, Mar 28, 2001	55.38	55.39	53.14	53.65
2444	NYSE	NE	Tue, Mar 27, 2001	57.97	57.97	54.88	55.38
2443	NYSE	NE	Mon, Mar 26, 2001	56.37	57.86	55.39	57.23
2442	NYSE	NE	Fri, Mar 23, 2001	54.94	56.86	53.57	55.46
2441	NYSE	NE	Thu, Mar 22, 2001	54.37	54.57	52.10	54.51
2440	NYSE	NE	Wed, Mar 21, 2001	55.51	56.17	53.80	54.88
2439	NYSE	NE	Tue, Mar 20, 2001	55.23	56.84	55.16	56.10
2438	NYSE	NE	Mon, Mar 19, 2001	53.22	55.60	53.22	54.88
2437	NYSE	NE	Fri, Mar 16, 2001	52.20	54.25	51.48	52.74
2436	NYSE	NE	Thu, Mar 15, 2001	55.51	55.51	52.03	52.20
2435	NYSE	NE	Wed, Mar 14, 2001	54.37	56.66	53.80	54.61
2434	NYSE	NE	Tue, Mar 13, 2001	57.23	57.23	54.83	55.26
2433	NYSE	NE	Mon, Mar 12, 2001	59.40	59.52	57.40	57.40
2432	NYSE	NE	Fri, Mar 9, 2001	60.38	61.24	59.18	59.58
2431	NYSE	NE	Thu, Mar 8, 2001	60.89	61.81	58.83	60.72
2430	NYSE	NE	Wed, Mar 7, 2001	58.60	61.01	58.60	60.89
2429	NYSE	NE	Tue, Mar 6, 2001	56.57	59.02	56.42	58.60
2428	NYSE	NE	Mon, Mar 5, 2001	55.42	57.28	55.15	56.57
2427	NYSE	NE	Fri, Mar 2, 2001	53.40	55.68	52.99	55.51
2426	NYSE	NE	Thu, Mar 1, 2001	53.28	55.05	52.54	52.74
2425	NYSE	NE	Wed, Feb 28, 2001	54.28	54.94	52.74	53.28
2424	NYSE	NE	Tue, Feb 27, 2001	54.09	55.40	53.80	53.99
2423	NYSE	NE	Mon, Feb 26, 2001	52.65	54.83	52.54	53.82
2422	NYSE	NE	Fri, Feb 23, 2001	52.88	54.71	51.56	52.65
2421	NYSE	NE	Thu, Feb 22, 2001	55.86	56.26	52.86	53.07
2420	NYSE	NE	Wed, Feb 21, 2001	56.60	57.52	55.23	55.43
2419	NYSE	NE	Tue, Feb 20, 2001	57.23	57.92	56.39	56.45
2418	NYSE	NE	Fri, Feb 16, 2001	59.52	59.52	56.63	56.77
2417	NYSE	NE	Thu, Feb 15, 2001	57.46	57.46	55.80	56.53
2416	NYSE	NE	Wed, Feb 14, 2001	56.77	58.09	56.37	58.09
2415	NYSE	NE	Tue, Feb 13, 2001	55.05	57.46	55.05	56.89
2414	NYSE	NE	Mon, Feb 12, 2001	56.37	56.38	55.28	56.10
2413	NYSE	NE	Fri, Feb 9, 2001	55.86	57.80	55.28	56.65
2412	NYSE	NE	Thu, Feb 8, 2001	56.44	57.21	55.24	55.90
2411	NYSE	NE	Wed, Feb 7, 2001	56.43	58.95	55.92	56.44
2410	NYSE	NE	Tue, Feb 6, 2001	54.54	57.92	54.14	57.29
2409	NYSE	NE	Mon, Feb 5, 2001	53.22	55.66	53.09	54.38
2408	NYSE	NE	Fri, Feb 2, 2001	49.79	51.72	49.79	51.11
2407	NYSE	NE	Thu, Feb 1, 2001	50.65	50.65	49.33	49.79
2406	NYSE	NE	Wed, Jan 31, 2001	50.82	51.78	50.65	51.64
2405	NYSE	NE	Tue, Jan 30, 2001	50.50	51.34	49.73	50.82
2404	NYSE	NE	Mon, Jan 29, 2001	50.08	51.74	49.90	50.50
2403	NYSE	NE	Fri, Jan 26, 2001	52.08	52.44	50.36	50.79
2402	NYSE	NE	Thu, Jan 25, 2001	49.22	52.29	49.00	51.36
2401	NYSE	NE	Wed, Jan 24, 2001	48.93	50.36	48.22	49.15
2400	NYSE	NE	Tue, Jan 23, 2001	48.22	49.36	46.82	48.57
2399	NYSE	NE	Mon, Jan 22, 2001	47.50	48.43	47.00	48.22
2398	NYSE	NE	Fri, Jan 19, 2001	46.71	48.07	45.28	46.93
2397	NYSE	NE	Thu, Jan 18, 2001	48.14	48.72	45.35	46.79
2396	NYSE	NE	Wed, Jan 17, 2001	48.65	48.79	47.79	48.36
2395	NYSE	NE	Tue, Jan 16, 2001	48.07	49.65	47.07	49.50
2394	NYSE	NE	Fri, Jan 12, 2001	49.79	50.08	47.36	47.86
2393	NYSE	NE	Thu, Jan 11, 2001	49.07	50.15	48.07	49.29
2392	NYSE	NE	Wed, Jan 10, 2001	48.07	50.15	48.07	49.36
2391	NYSE	NE	Tue, Jan 9, 2001	46.57	48.50	45.57	46.93
2390	NYSE	NE	Mon, Jan 8, 2001	45.35	47.07	45.00	45.21
2389	NYSE	NE	Fri, Jan 5, 2001	44.64	45.78	43.49	44.64
2388	NYSE	NE	Thu, Jan 4, 2001	44.93	45.28	42.64	44.07
2387	NYSE	NE	Wed, Jan 3, 2001	50.65	50.65	46.14	46.14
2386	NYSE	NE	Tue, Jan 2, 2001	50.29	51.65	49.22	49.58
2385	NYSE	NE	Fri, Dec 29, 2000	51.22	52.01	49.43	49.72
2384	NYSE	NE	Thu, Dec 28, 2000	49.22	51.65	48.54	51.58
2383	NYSE	NE	Wed, Dec 27, 2000	51.08	51.29	49.00	49.07
2382	NYSE	NE	Tue, Dec 26, 2000	48.22	50.86	48.22	50.51
2381	NYSE	NE	Fri, Dec 22, 2000	48.07	48.79	46.50	48.14
2380	NYSE	NE	Thu, Dec 21, 2000	47.29	48.43	46.36	47.79
2379	NYSE	NE	Wed, Dec 20, 2000	48.36	49.22	47.21	47.29
2378	NYSE	NE	Tue, Dec 19, 2000	46.00	48.29	45.78	47.50
2377	NYSE	NE	Mon, Dec 18, 2000	41.78	46.14	41.78	46.00
2376	NYSE	NE	Fri, Dec 15, 2000	38.92	41.42	38.92	41.06
2375	NYSE	NE	Thu, Dec 14, 2000	42.14	43.28	39.70	40.49
2374	NYSE	NE	Wed, Dec 13, 2000	43.71	44.42	41.85	42.14
2373	NYSE	NE	Tue, Dec 12, 2000	44.07	45.14	43.28	43.92
2372	NYSE	NE	Mon, Dec 11, 2000	42.21	45.00	41.92	44.42
2371	NYSE	NE	Fri, Dec 8, 2000	38.27	41.42	38.06	41.21
2370	NYSE	NE	Thu, Dec 7, 2000	37.20	38.63	36.05	38.20
2369	NYSE	NE	Wed, Dec 6, 2000	36.05	37.27	35.34	35.70
2368	NYSE	NE	Tue, Dec 5, 2000	36.34	36.91	35.34	35.48
2367	NYSE	NE	Mon, Dec 4, 2000	35.48	36.34	35.12	35.77
2366	NYSE	NE	Fri, Dec 1, 2000	33.19	36.70	31.19	35.27
2365	NYSE	NE	Thu, Nov 30, 2000	36.98	37.13	32.19	32.98
2364	NYSE	NE	Wed, Nov 29, 2000	41.99	41.99	36.41	37.13
2363	NYSE	NE	Tue, Nov 28, 2000	42.92	44.28	41.56	41.92
2362	NYSE	NE	Mon, Nov 27, 2000	44.21	44.21	42.49	42.99
2361	NYSE	NE	Fri, Nov 24, 2000	42.99	44.21	42.78	44.21
2360	NYSE	NE	Wed, Nov 22, 2000	43.71	44.42	42.06	42.85
2359	NYSE	NE	Tue, Nov 21, 2000	45.35	46.64	45.21	45.93
2358	NYSE	NE	Mon, Nov 20, 2000	47.64	47.86	44.93	45.14
2357	NYSE	NE	Fri, Nov 17, 2000	46.93	47.43	46.36	46.93
2356	NYSE	NE	Thu, Nov 16, 2000	49.00	49.79	48.07	48.50
2355	NYSE	NE	Wed, Nov 15, 2000	47.36	49.79	47.21	49.43
2354	NYSE	NE	Tue, Nov 14, 2000	45.28	46.79	44.85	46.36
2353	NYSE	NE	Mon, Nov 13, 2000	48.65	48.93	45.28	45.57
2352	NYSE	NE	Fri, Nov 10, 2000	49.50	50.29	47.72	48.07
2351	NYSE	NE	Thu, Nov 9, 2000	50.93	50.93	47.79	49.50
2350	NYSE	NE	Wed, Nov 8, 2000	49.79	50.58	49.36	50.08
2349	NYSE	NE	Tue, Nov 7, 2000	48.93	49.43	47.64	48.79
2348	NYSE	NE	Mon, Nov 6, 2000	49.07	49.07	46.93	47.57
2347	NYSE	NE	Fri, Nov 3, 2000	46.79	49.43	46.79	49.00
2346	NYSE	NE	Thu, Nov 2, 2000	50.36	50.36	47.36	47.79
2345	NYSE	NE	Wed, Nov 1, 2000	48.14	51.08	48.14	50.65
2344	NYSE	NE	Tue, Oct 31, 2000	47.21	47.93	46.07	47.57
2343	NYSE	NE	Mon, Oct 30, 2000	45.35	46.86	44.78	46.36
2342	NYSE	NE	Fri, Oct 27, 2000	47.72	48.00	44.42	45.78
2341	NYSE	NE	Thu, Oct 26, 2000	49.22	49.72	47.36	48.72
2340	NYSE	NE	Wed, Oct 25, 2000	50.08	51.08	47.64	48.43
2339	NYSE	NE	Tue, Oct 24, 2000	53.58	53.72	51.51	51.58
2338	NYSE	NE	Mon, Oct 23, 2000	56.44	56.44	53.08	53.30
2337	NYSE	NE	Fri, Oct 20, 2000	55.80	56.80	54.44	56.59
2336	NYSE	NE	Thu, Oct 19, 2000	54.51	55.51	53.94	54.37
2335	NYSE	NE	Wed, Oct 18, 2000	56.09	56.23	53.80	54.65
2334	NYSE	NE	Tue, Oct 17, 2000	54.44	55.94	54.44	55.37
2333	NYSE	NE	Mon, Oct 16, 2000	54.37	55.16	53.65	54.80
2332	NYSE	NE	Fri, Oct 13, 2000	57.87	58.02	55.58	55.73
2331	NYSE	NE	Thu, Oct 12, 2000	58.88	60.66	58.52	58.73
2330	NYSE	NE	Wed, Oct 11, 2000	58.37	59.23	57.59	58.09
2329	NYSE	NE	Tue, Oct 10, 2000	56.09	58.16	56.09	57.09
2328	NYSE	NE	Mon, Oct 9, 2000	54.80	55.94	54.23	55.08
2327	NYSE	NE	Fri, Oct 6, 2000	55.37	56.37	54.51	54.80
2326	NYSE	NE	Thu, Oct 5, 2000	55.51	56.16	54.08	54.65
2325	NYSE	NE	Wed, Oct 4, 2000	58.23	58.23	55.51	56.09
2324	NYSE	NE	Tue, Oct 3, 2000	58.95	59.95	58.45	58.52
2323	NYSE	NE	Mon, Oct 2, 2000	57.87	59.23	56.44	59.09
2322	NYSE	NE	Fri, Sep 29, 2000	57.73	58.59	57.09	57.80
2321	NYSE	NE	Thu, Sep 28, 2000	56.94	57.52	56.51	56.66
2320	NYSE	NE	Wed, Sep 27, 2000	56.01	57.44	54.65	56.73
2319	NYSE	NE	Tue, Sep 26, 2000	54.37	55.16	52.94	55.01
2318	NYSE	NE	Mon, Sep 25, 2000	51.44	54.08	50.08	53.08
2317	NYSE	NE	Fri, Sep 22, 2000	52.44	53.72	50.29	51.42
2316	NYSE	NE	Thu, Sep 21, 2000	54.73	54.73	52.15	52.15
2315	NYSE	NE	Wed, Sep 20, 2000	57.52	58.23	54.51	54.73
2314	NYSE	NE	Tue, Sep 19, 2000	56.44	56.94	55.08	56.87
2313	NYSE	NE	Mon, Sep 18, 2000	59.81	60.23	56.16	56.46
2312	NYSE	NE	Fri, Sep 15, 2000	60.95	60.95	59.38	59.81
2311	NYSE	NE	Thu, Sep 14, 2000	58.37	59.73	57.87	59.16
2310	NYSE	NE	Wed, Sep 13, 2000	60.09	60.09	58.37	58.37
2309	NYSE	NE	Tue, Sep 12, 2000	60.38	61.09	59.16	60.09
2308	NYSE	NE	Mon, Sep 11, 2000	58.52	61.24	58.52	60.02
2307	NYSE	NE	Fri, Sep 8, 2000	57.37	57.80	56.94	57.52
2306	NYSE	NE	Thu, Sep 7, 2000	60.16	60.16	58.09	58.73
2305	NYSE	NE	Wed, Sep 6, 2000	57.23	60.45	57.02	60.16
2304	NYSE	NE	Tue, Sep 5, 2000	56.09	57.09	55.58	55.80
2303	NYSE	NE	Fri, Sep 1, 2000	55.51	56.44	55.30	56.09
2302	NYSE	NE	Thu, Aug 31, 2000	55.51	56.44	54.51	55.51
2301	NYSE	NE	Wed, Aug 30, 2000	56.37	56.73	54.51	54.80
2300	NYSE	NE	Tue, Aug 29, 2000	56.59	57.44	55.58	56.17
2299	NYSE	NE	Mon, Aug 28, 2000	56.09	57.23	55.37	56.59
2298	NYSE	NE	Fri, Aug 25, 2000	56.09	56.16	54.80	56.09
2297	NYSE	NE	Thu, Aug 24, 2000	56.51	56.66	55.80	56.09
2296	NYSE	NE	Wed, Aug 23, 2000	56.09	56.94	55.80	56.73
2295	NYSE	NE	Tue, Aug 22, 2000	55.08	55.80	54.87	55.51
2294	NYSE	NE	Mon, Aug 21, 2000	55.51	56.01	54.37	55.37
2293	NYSE	NE	Fri, Aug 18, 2000	55.44	55.58	54.44	55.30
2292	NYSE	NE	Thu, Aug 17, 2000	55.66	56.09	55.01	55.37
2291	NYSE	NE	Wed, Aug 16, 2000	53.65	55.44	53.22	55.44
2290	NYSE	NE	Tue, Aug 15, 2000	54.58	54.94	53.51	53.51
2289	NYSE	NE	Mon, Aug 14, 2000	52.79	54.80	52.72	54.58
2288	NYSE	NE	Fri, Aug 11, 2000	52.79	52.79	51.72	52.58
2287	NYSE	NE	Thu, Aug 10, 2000	52.37	53.72	52.01	52.79
2286	NYSE	NE	Wed, Aug 9, 2000	52.51	53.22	52.44	53.08
2285	NYSE	NE	Tue, Aug 8, 2000	51.44	52.29	51.29	51.65
2284	NYSE	NE	Mon, Aug 7, 2000	50.65	51.94	50.36	50.88
2283	NYSE	NE	Fri, Aug 4, 2000	50.08	51.51	49.36	50.65
2282	NYSE	NE	Thu, Aug 3, 2000	51.36	51.51	49.50	49.79
2281	NYSE	NE	Wed, Aug 2, 2000	51.51	52.22	50.18	50.51
2280	NYSE	NE	Tue, Aug 1, 2000	49.93	51.15	49.93	51.08
2279	NYSE	NE	Mon, Jul 31, 2000	49.86	50.29	48.86	49.86
2278	NYSE	NE	Fri, Jul 28, 2000	48.07	49.36	47.86	49.36
2277	NYSE	NE	Thu, Jul 27, 2000	45.78	48.14	45.43	47.79
2276	NYSE	NE	Wed, Jul 26, 2000	44.78	45.28	43.49	45.00
2275	NYSE	NE	Tue, Jul 25, 2000	45.78	46.64	44.78	44.78
2274	NYSE	NE	Mon, Jul 24, 2000	46.36	47.00	44.28	45.28
2273	NYSE	NE	Fri, Jul 21, 2000	47.79	48.72	46.36	46.71
2272	NYSE	NE	Thu, Jul 20, 2000	49.58	50.08	48.86	49.29
2271	NYSE	NE	Wed, Jul 19, 2000	50.65	51.15	49.22	49.50
2270	NYSE	NE	Tue, Jul 18, 2000	48.93	50.15	48.86	49.86
2269	NYSE	NE	Mon, Jul 17, 2000	48.65	48.86	47.29	48.00
2268	NYSE	NE	Fri, Jul 14, 2000	48.22	49.72	47.64	49.65
2267	NYSE	NE	Thu, Jul 13, 2000	48.29	48.93	46.86	48.22
2266	NYSE	NE	Wed, Jul 12, 2000	49.00	49.22	48.07	48.79
2265	NYSE	NE	Tue, Jul 11, 2000	47.64	49.50	47.50	49.36
2264	NYSE	NE	Mon, Jul 10, 2000	46.43	47.79	45.64	45.64
2263	NYSE	NE	Fri, Jul 7, 2000	46.00	46.86	45.78	46.07
2262	NYSE	NE	Thu, Jul 6, 2000	46.50	47.86	46.43	46.71
2261	NYSE	NE	Wed, Jul 5, 2000	47.21	47.21	45.21	45.71
2260	NYSE	NE	Mon, Jul 3, 2000	47.50	48.72	47.50	48.43
2259	NYSE	NE	Fri, Jun 30, 2000	48.50	49.72	47.14	47.14
2258	NYSE	NE	Thu, Jun 29, 2000	47.86	49.36	47.79	48.93
2257	NYSE	NE	Wed, Jun 28, 2000	47.36	48.22	46.00	47.29
2256	NYSE	NE	Tue, Jun 27, 2000	47.21	47.72	45.57	47.50
2255	NYSE	NE	Mon, Jun 26, 2000	48.50	48.93	46.79	46.93
2254	NYSE	NE	Fri, Jun 23, 2000	47.64	49.65	47.57	47.72
2253	NYSE	NE	Thu, Jun 22, 2000	49.72	51.01	45.93	47.64
2252	NYSE	NE	Wed, Jun 21, 2000	47.50	49.72	47.50	49.72
2251	NYSE	NE	Tue, Jun 20, 2000	48.43	48.43	45.64	47.21
2250	NYSE	NE	Mon, Jun 19, 2000	49.50	49.50	46.86	48.50
2249	NYSE	NE	Fri, Jun 16, 2000	46.36	49.72	46.36	49.58
2248	NYSE	NE	Thu, Jun 15, 2000	47.79	48.22	44.35	46.21
2247	NYSE	NE	Wed, Jun 14, 2000	47.64	49.72	47.00	47.50
2246	NYSE	NE	Tue, Jun 13, 2000	47.93	48.65	47.07	47.64
2245	NYSE	NE	Mon, Jun 12, 2000	47.36	48.22	46.64	47.93
2244	NYSE	NE	Fri, Jun 9, 2000	45.93	46.07	45.14	45.28
2243	NYSE	NE	Thu, Jun 8, 2000	44.28	46.36	44.28	46.36
2242	NYSE	NE	Wed, Jun 7, 2000	44.93	45.57	43.42	45.00
2241	NYSE	NE	Tue, Jun 6, 2000	42.21	45.00	41.06	44.64
2240	NYSE	NE	Mon, Jun 5, 2000	45.78	45.93	40.99	41.78
2239	NYSE	NE	Fri, Jun 2, 2000	48.43	48.43	44.35	44.50
2238	NYSE	NE	Thu, Jun 1, 2000	49.07	49.65	47.21	47.79
2237	NYSE	NE	Wed, May 31, 2000	47.07	50.29	47.07	49.65
2236	NYSE	NE	Tue, May 30, 2000	46.43	47.93	46.36	46.57
2235	NYSE	NE	Fri, May 26, 2000	48.65	48.65	46.64	46.79
2234	NYSE	NE	Thu, May 25, 2000	47.93	48.57	46.21	47.72
2233	NYSE	NE	Wed, May 24, 2000	50.36	50.58	49.07	49.07
2232	NYSE	NE	Tue, May 23, 2000	48.65	50.36	48.50	50.36
2231	NYSE	NE	Mon, May 22, 2000	50.51	50.58	48.22	48.50
2230	NYSE	NE	Fri, May 19, 2000	51.01	51.44	50.36	50.79
2229	NYSE	NE	Thu, May 18, 2000	51.29	51.44	49.86	50.93
2228	NYSE	NE	Wed, May 17, 2000	48.79	51.36	48.50	51.22
2227	NYSE	NE	Tue, May 16, 2000	49.65	49.93	47.36	48.57
2226	NYSE	NE	Mon, May 15, 2000	48.43	50.22	47.79	49.65
2225	NYSE	NE	Fri, May 12, 2000	48.50	48.65	47.07	48.43
2224	NYSE	NE	Thu, May 11, 2000	47.07	48.07	47.00	47.72
2223	NYSE	NE	Wed, May 10, 2000	48.07	48.29	45.93	46.86
2222	NYSE	NE	Tue, May 9, 2000	46.71	48.22	46.57	47.93
2221	NYSE	NE	Mon, May 8, 2000	46.28	47.79	46.28	47.36
2220	NYSE	NE	Fri, May 5, 2000	45.21	46.71	44.50	46.28
2219	NYSE	NE	Thu, May 4, 2000	42.78	45.64	42.78	45.28
2218	NYSE	NE	Wed, May 3, 2000	45.93	45.93	42.06	42.21
2217	NYSE	NE	Tue, May 2, 2000	44.00	46.86	43.85	45.50
2216	NYSE	NE	Mon, May 1, 2000	45.71	45.71	43.85	44.85
2215	NYSE	NE	Fri, Apr 28, 2000	43.64	45.71	42.92	45.71
2214	NYSE	NE	Thu, Apr 27, 2000	42.78	45.14	41.21	43.35
2213	NYSE	NE	Wed, Apr 26, 2000	41.49	42.85	40.49	42.21
2212	NYSE	NE	Tue, Apr 25, 2000	43.35	43.49	41.49	41.71
2211	NYSE	NE	Mon, Apr 24, 2000	42.85	44.07	42.85	43.35
2210	NYSE	NE	Thu, Apr 20, 2000	41.99	43.92	41.21	43.07
2209	NYSE	NE	Wed, Apr 19, 2000	41.92	42.85	40.78	41.42
2208	NYSE	NE	Tue, Apr 18, 2000	40.42	41.78	39.56	41.78
2207	NYSE	NE	Mon, Apr 17, 2000	41.35	41.42	37.70	39.42
2206	NYSE	NE	Fri, Apr 14, 2000	42.92	45.07	41.13	41.63
2205	NYSE	NE	Thu, Apr 13, 2000	45.07	45.07	41.99	42.35
2204	NYSE	NE	Wed, Apr 12, 2000	44.71	45.43	42.92	44.57
2203	NYSE	NE	Tue, Apr 11, 2000	42.06	44.85	41.35	44.71
2202	NYSE	NE	Mon, Apr 10, 2000	43.64	44.50	40.28	41.13
2201	NYSE	NE	Fri, Apr 7, 2000	46.28	47.07	45.57	45.86
2200	NYSE	NE	Thu, Apr 6, 2000	45.07	46.50	43.64	46.28
2199	NYSE	NE	Wed, Apr 5, 2000	45.21	45.64	44.07	44.14
2198	NYSE	NE	Tue, Apr 4, 2000	48.65	48.93	42.78	45.78
2197	NYSE	NE	Mon, Apr 3, 2000	47.43	48.93	47.00	48.65
2196	NYSE	NE	Fri, Mar 31, 2000	45.14	47.43	44.35	47.36
2195	NYSE	NE	Thu, Mar 30, 2000	46.28	47.79	45.00	45.00
2194	NYSE	NE	Wed, Mar 29, 2000	44.35	46.28	44.07	46.28
2193	NYSE	NE	Tue, Mar 28, 2000	44.64	46.00	44.42	44.78
2192	NYSE	NE	Mon, Mar 27, 2000	45.78	46.79	44.07	44.50
2191	NYSE	NE	Fri, Mar 24, 2000	44.07	47.21	44.07	47.07
2190	NYSE	NE	Thu, Mar 23, 2000	44.07	44.35	42.56	43.42
2189	NYSE	NE	Wed, Mar 22, 2000	42.92	45.50	42.92	44.28
2188	NYSE	NE	Tue, Mar 21, 2000	41.49	43.92	41.49	42.78
2187	NYSE	NE	Mon, Mar 20, 2000	43.42	43.92	41.13	41.71
2186	NYSE	NE	Fri, Mar 17, 2000	44.07	44.21	42.21	43.42
2185	NYSE	NE	Thu, Mar 16, 2000	41.21	44.85	40.85	44.64
2184	NYSE	NE	Wed, Mar 15, 2000	41.99	42.35	39.92	41.13
2183	NYSE	NE	Tue, Mar 14, 2000	42.56	43.35	40.92	42.28
2182	NYSE	NE	Mon, Mar 13, 2000	43.57	45.35	42.35	42.71
2181	NYSE	NE	Fri, Mar 10, 2000	42.35	45.71	42.06	43.71
2180	NYSE	NE	Thu, Mar 9, 2000	43.49	43.92	41.49	42.99
2179	NYSE	NE	Wed, Mar 8, 2000	45.78	45.78	42.78	44.07
2178	NYSE	NE	Tue, Mar 7, 2000	46.57	47.72	46.50	47.72
2177	NYSE	NE	Mon, Mar 6, 2000	45.50	46.57	44.93	46.28
2176	NYSE	NE	Fri, Mar 3, 2000	45.64	45.64	42.56	44.85
2175	NYSE	NE	Thu, Mar 2, 2000	43.78	47.36	43.78	45.89
2174	NYSE	NE	Wed, Mar 1, 2000	41.21	43.78	41.13	43.21
2173	NYSE	NE	Tue, Feb 29, 2000	38.70	41.78	38.70	41.21
2172	NYSE	NE	Mon, Feb 28, 2000	37.34	39.35	37.34	38.99
2171	NYSE	NE	Fri, Feb 25, 2000	37.56	37.56	36.20	37.41
2170	NYSE	NE	Thu, Feb 24, 2000	36.05	38.13	35.98	37.49
2169	NYSE	NE	Wed, Feb 23, 2000	35.98	36.63	35.70	36.13
2168	NYSE	NE	Tue, Feb 22, 2000	35.84	36.77	34.98	35.98
2167	NYSE	NE	Fri, Feb 18, 2000	38.34	38.56	36.05	37.06
2166	NYSE	NE	Thu, Feb 17, 2000	38.92	38.92	37.99	38.34
2165	NYSE	NE	Wed, Feb 16, 2000	39.27	40.35	38.84	39.49
2164	NYSE	NE	Tue, Feb 15, 2000	38.63	40.35	38.63	39.42
2163	NYSE	NE	Mon, Feb 14, 2000	36.56	38.56	35.55	38.56
2162	NYSE	NE	Fri, Feb 11, 2000	37.06	37.91	36.13	36.20
2161	NYSE	NE	Thu, Feb 10, 2000	35.34	36.77	35.34	36.56
2160	NYSE	NE	Wed, Feb 9, 2000	35.55	36.34	34.77	35.41
2159	NYSE	NE	Tue, Feb 8, 2000	36.63	36.70	35.20	35.63
2158	NYSE	NE	Mon, Feb 7, 2000	35.55	37.06	35.48	36.56
2157	NYSE	NE	Fri, Feb 4, 2000	35.34	35.91	34.34	34.98
2156	NYSE	NE	Thu, Feb 3, 2000	35.63	35.84	34.77	35.55
2155	NYSE	NE	Wed, Feb 2, 2000	35.48	36.70	35.27	35.63
2154	NYSE	NE	Tue, Feb 1, 2000	33.55	35.27	33.55	34.98
2153	NYSE	NE	Mon, Jan 31, 2000	33.19	34.19	33.05	33.55
2152	NYSE	NE	Fri, Jan 28, 2000	31.98	33.98	31.83	33.19
2151	NYSE	NE	Thu, Jan 27, 2000	33.91	35.27	31.91	31.91
2150	NYSE	NE	Wed, Jan 26, 2000	35.34	36.20	34.05	34.34
2149	NYSE	NE	Tue, Jan 25, 2000	34.05	35.34	33.12	34.77
2148	NYSE	NE	Mon, Jan 24, 2000	36.91	36.98	34.41	34.62
2147	NYSE	NE	Fri, Jan 21, 2000	37.06	38.56	36.34	36.56
2146	NYSE	NE	Thu, Jan 20, 2000	37.63	37.63	36.20	36.20
2145	NYSE	NE	Wed, Jan 19, 2000	38.63	39.13	37.77	37.77
2144	NYSE	NE	Tue, Jan 18, 2000	37.77	39.20	37.63	38.63
2143	NYSE	NE	Fri, Jan 14, 2000	36.48	37.41	35.55	37.27
2142	NYSE	NE	Thu, Jan 13, 2000	35.98	37.13	35.77	36.70
2141	NYSE	NE	Wed, Jan 12, 2000	37.20	37.56	35.77	35.98
2140	NYSE	NE	Tue, Jan 11, 2000	35.77	37.77	35.77	37.63
2139	NYSE	NE	Mon, Jan 10, 2000	36.56	36.70	34.05	35.48
2138	NYSE	NE	Fri, Jan 7, 2000	35.48	37.41	35.34	37.20
2137	NYSE	NE	Thu, Jan 6, 2000	34.12	36.63	34.12	36.20
2136	NYSE	NE	Wed, Jan 5, 2000	34.19	34.70	33.41	34.12
2135	NYSE	NE	Tue, Jan 4, 2000	33.34	34.91	33.26	34.55
2134	NYSE	NE	Mon, Jan 3, 2000	36.91	36.98	34.19	34.91
2133	NYSE	NE	Fri, Dec 31, 1999	36.41	37.49	36.34	37.49
2132	NYSE	NE	Thu, Dec 30, 1999	37.20	37.27	36.13	36.13
2131	NYSE	NE	Wed, Dec 29, 1999	36.70	37.63	36.70	37.63
2130	NYSE	NE	Tue, Dec 28, 1999	35.91	37.34	35.77	36.63
2129	NYSE	NE	Mon, Dec 27, 1999	35.48	36.05	35.41	35.91
2128	NYSE	NE	Thu, Dec 23, 1999	34.27	35.91	34.12	35.48
2127	NYSE	NE	Wed, Dec 22, 1999	34.12	34.27	33.34	33.98
2126	NYSE	NE	Tue, Dec 21, 1999	32.98	34.27	32.98	33.91
2125	NYSE	NE	Mon, Dec 20, 1999	33.19	33.48	32.26	32.98
2124	NYSE	NE	Fri, Dec 17, 1999	33.62	33.98	32.98	33.12
2123	NYSE	NE	Thu, Dec 16, 1999	32.62	33.91	32.05	33.69
2122	NYSE	NE	Wed, Dec 15, 1999	30.05	32.12	30.05	31.19
2121	NYSE	NE	Tue, Dec 14, 1999	28.90	30.12	28.90	29.40
2120	NYSE	NE	Mon, Dec 13, 1999	29.90	30.98	28.97	29.76
2119	NYSE	NE	Fri, Dec 10, 1999	30.83	30.83	29.47	29.62
2118	NYSE	NE	Thu, Dec 9, 1999	32.05	33.34	30.47	30.83
2117	NYSE	NE	Wed, Dec 8, 1999	29.47	33.77	28.76	32.91
2116	NYSE	NE	Tue, Dec 7, 1999	31.33	32.05	30.19	30.62
2115	NYSE	NE	Mon, Dec 6, 1999	32.76	33.05	31.40	31.55
2114	NYSE	NE	Fri, Dec 3, 1999	33.62	33.84	31.83	32.19
2113	NYSE	NE	Thu, Dec 2, 1999	34.27	34.48	32.84	33.91
2112	NYSE	NE	Wed, Dec 1, 1999	31.91	35.20	31.91	34.98
2111	NYSE	NE	Tue, Nov 30, 1999	30.83	32.55	30.83	31.91
2110	NYSE	NE	Mon, Nov 29, 1999	31.76	31.76	30.76	31.19
2109	NYSE	NE	Fri, Nov 26, 1999	32.91	32.91	32.12	32.33
2108	NYSE	NE	Wed, Nov 24, 1999	31.98	33.62	31.83	32.62
2107	NYSE	NE	Tue, Nov 23, 1999	32.76	32.84	31.55	31.98
2106	NYSE	NE	Mon, Nov 22, 1999	33.48	34.70	32.84	33.05
2105	NYSE	NE	Fri, Nov 19, 1999	34.05	34.27	33.05	33.19
2104	NYSE	NE	Thu, Nov 18, 1999	34.34	34.34	32.98	33.34
2103	NYSE	NE	Wed, Nov 17, 1999	32.84	34.41	32.76	34.19
2102	NYSE	NE	Tue, Nov 16, 1999	32.33	33.12	31.69	32.55
2101	NYSE	NE	Mon, Nov 15, 1999	30.76	32.33	30.40	32.33
2100	NYSE	NE	Fri, Nov 12, 1999	28.33	31.12	28.26	30.76
2099	NYSE	NE	Thu, Nov 11, 1999	29.19	29.26	28.11	28.19
2098	NYSE	NE	Wed, Nov 10, 1999	28.76	29.97	28.61	29.76
2097	NYSE	NE	Tue, Nov 9, 1999	27.90	28.54	27.61	28.47
2096	NYSE	NE	Mon, Nov 8, 1999	24.47	26.25	24.47	26.18
2095	NYSE	NE	Fri, Nov 5, 1999	25.32	25.40	23.96	24.32
2094	NYSE	NE	Thu, Nov 4, 1999	25.32	25.40	24.75	25.18
2093	NYSE	NE	Wed, Nov 3, 1999	24.89	25.61	24.61	25.32
2092	NYSE	NE	Tue, Nov 2, 1999	26.61	26.61	25.25	25.47
2091	NYSE	NE	Mon, Nov 1, 1999	26.04	26.61	25.61	26.54
2090	NYSE	NE	Fri, Oct 29, 1999	24.32	25.40	24.25	25.40
2089	NYSE	NE	Thu, Oct 28, 1999	25.32	25.32	23.75	23.75
2088	NYSE	NE	Wed, Oct 27, 1999	25.32	25.90	25.18	25.25
2087	NYSE	NE	Tue, Oct 26, 1999	25.47	26.04	24.89	25.04
2086	NYSE	NE	Mon, Oct 25, 1999	26.18	26.54	25.47	25.47
2085	NYSE	NE	Fri, Oct 22, 1999	25.82	26.90	25.75	26.11
2084	NYSE	NE	Thu, Oct 21, 1999	24.18	25.61	23.89	25.40
2083	NYSE	NE	Wed, Oct 20, 1999	24.18	24.54	23.82	24.47
2082	NYSE	NE	Tue, Oct 19, 1999	23.82	24.89	23.82	24.04
2081	NYSE	NE	Mon, Oct 18, 1999	25.40	25.40	23.46	23.75
2080	NYSE	NE	Fri, Oct 15, 1999	23.46	25.25	23.32	25.11
2079	NYSE	NE	Thu, Oct 14, 1999	25.97	26.04	25.47	25.75
2078	NYSE	NE	Wed, Oct 13, 1999	25.61	26.54	25.61	26.18
2077	NYSE	NE	Tue, Oct 12, 1999	25.18	26.18	25.18	25.32
2076	NYSE	NE	Mon, Oct 11, 1999	22.53	25.11	22.53	25.11
2075	NYSE	NE	Fri, Oct 8, 1999	22.32	22.61	21.39	22.10
2074	NYSE	NE	Thu, Oct 7, 1999	23.96	24.04	23.25	23.54
2073	NYSE	NE	Wed, Oct 6, 1999	24.54	24.68	23.68	24.04
2072	NYSE	NE	Tue, Oct 5, 1999	25.04	25.04	23.39	24.18
2071	NYSE	NE	Mon, Oct 4, 1999	25.47	25.61	24.82	25.25
2070	NYSE	NE	Fri, Oct 1, 1999	25.04	25.75	25.04	25.68
2069	NYSE	NE	Thu, Sep 30, 1999	25.61	25.75	24.54	25.04
2068	NYSE	NE	Wed, Sep 29, 1999	24.89	26.54	24.89	25.68
2067	NYSE	NE	Tue, Sep 28, 1999	25.90	25.90	23.54	24.32
2066	NYSE	NE	Mon, Sep 27, 1999	26.04	26.61	25.32	26.04
2065	NYSE	NE	Fri, Sep 24, 1999	26.18	26.33	24.32	25.47
2064	NYSE	NE	Thu, Sep 23, 1999	27.18	27.47	26.33	26.33
2063	NYSE	NE	Wed, Sep 22, 1999	26.90	27.83	26.40	26.61
2062	NYSE	NE	Tue, Sep 21, 1999	27.90	28.26	26.47	27.11
2061	NYSE	NE	Mon, Sep 20, 1999	29.26	29.40	28.04	28.11
2060	NYSE	NE	Fri, Sep 17, 1999	28.97	29.47	28.90	29.12
2059	NYSE	NE	Thu, Sep 16, 1999	28.40	29.33	28.33	28.97
2058	NYSE	NE	Wed, Sep 15, 1999	27.47	28.90	27.33	28.33
2057	NYSE	NE	Tue, Sep 14, 1999	29.69	29.90	28.11	28.26
2056	NYSE	NE	Mon, Sep 13, 1999	29.54	30.05	29.40	29.69
2055	NYSE	NE	Fri, Sep 10, 1999	30.33	30.76	29.83	29.97
2054	NYSE	NE	Thu, Sep 9, 1999	29.04	30.19	29.04	30.19
2053	NYSE	NE	Wed, Sep 8, 1999	28.61	29.19	28.11	28.47
2052	NYSE	NE	Tue, Sep 7, 1999	27.97	29.47	27.97	28.61
2051	NYSE	NE	Fri, Sep 3, 1999	27.76	28.04	27.18	27.97
2050	NYSE	NE	Thu, Sep 2, 1999	27.47	27.83	27.26	27.40
2049	NYSE	NE	Wed, Sep 1, 1999	28.19	28.47	27.61	27.83
2048	NYSE	NE	Tue, Aug 31, 1999	27.04	28.40	27.04	28.19
2047	NYSE	NE	Mon, Aug 30, 1999	27.11	27.83	26.61	27.26
2046	NYSE	NE	Fri, Aug 27, 1999	27.83	27.97	27.18	27.33
2045	NYSE	NE	Thu, Aug 26, 1999	27.47	27.90	26.04	27.76
2044	NYSE	NE	Wed, Aug 25, 1999	29.47	29.69	26.83	27.11
2043	NYSE	NE	Tue, Aug 24, 1999	29.54	29.54	29.12	29.12
2042	NYSE	NE	Mon, Aug 23, 1999	29.69	29.97	28.76	29.76
2041	NYSE	NE	Fri, Aug 20, 1999	29.04	29.83	29.04	29.69
2040	NYSE	NE	Thu, Aug 19, 1999	28.83	29.76	28.76	29.62
2039	NYSE	NE	Wed, Aug 18, 1999	29.69	29.90	28.90	28.97
2038	NYSE	NE	Tue, Aug 17, 1999	28.76	29.76	28.47	29.76
2037	NYSE	NE	Mon, Aug 16, 1999	29.19	29.26	28.19	28.76
2036	NYSE	NE	Fri, Aug 13, 1999	30.33	30.47	29.12	29.26
2035	NYSE	NE	Thu, Aug 12, 1999	29.47	30.26	29.33	30.05
2034	NYSE	NE	Wed, Aug 11, 1999	29.54	29.83	29.12	29.69
2033	NYSE	NE	Tue, Aug 10, 1999	30.55	30.69	29.12	29.54
2032	NYSE	NE	Mon, Aug 9, 1999	29.26	31.19	29.19	30.69
2031	NYSE	NE	Fri, Aug 6, 1999	28.83	29.69	28.47	29.12
2030	NYSE	NE	Thu, Aug 5, 1999	27.76	29.12	27.68	28.90
2029	NYSE	NE	Wed, Aug 4, 1999	26.04	27.47	26.04	27.47
2028	NYSE	NE	Tue, Aug 3, 1999	25.47	26.11	25.47	26.04
2027	NYSE	NE	Mon, Aug 2, 1999	25.97	25.97	25.11	25.47
2026	NYSE	NE	Fri, Jul 30, 1999	25.32	26.18	25.18	25.97
2025	NYSE	NE	Thu, Jul 29, 1999	24.75	26.18	24.54	25.18
2024	NYSE	NE	Wed, Jul 28, 1999	23.96	24.54	23.89	24.54
2023	NYSE	NE	Tue, Jul 27, 1999	23.89	24.18	23.32	23.89
2022	NYSE	NE	Mon, Jul 26, 1999	24.54	24.97	23.89	23.89
2021	NYSE	NE	Fri, Jul 23, 1999	24.47	25.11	24.47	24.97
2020	NYSE	NE	Thu, Jul 22, 1999	24.04	24.75	23.54	24.47
2019	NYSE	NE	Wed, Jul 21, 1999	22.96	24.25	22.32	24.25
2018	NYSE	NE	Tue, Jul 20, 1999	23.82	23.89	23.18	23.18
2017	NYSE	NE	Mon, Jul 19, 1999	24.11	24.11	23.68	23.96
2016	NYSE	NE	Fri, Jul 16, 1999	24.11	24.39	23.89	24.11
2015	NYSE	NE	Thu, Jul 15, 1999	25.04	25.04	23.68	24.61
2014	NYSE	NE	Wed, Jul 14, 1999	25.11	25.18	24.68	25.04
2013	NYSE	NE	Tue, Jul 13, 1999	24.04	25.04	23.46	24.89
2012	NYSE	NE	Mon, Jul 12, 1999	23.54	24.54	23.46	24.39
2011	NYSE	NE	Fri, Jul 9, 1999	22.89	23.75	22.82	23.46
2010	NYSE	NE	Thu, Jul 8, 1999	22.75	23.18	22.75	23.18
2009	NYSE	NE	Wed, Jul 7, 1999	22.32	22.32	21.60	21.96
2008	NYSE	NE	Tue, Jul 6, 1999	22.68	22.96	22.39	22.61
2007	NYSE	NE	Fri, Jul 2, 1999	21.60	22.25	21.53	22.03
2006	NYSE	NE	Thu, Jul 1, 1999	22.53	22.53	21.32	21.60
2005	NYSE	NE	Wed, Jun 30, 1999	22.10	22.61	21.82	22.53
2004	NYSE	NE	Tue, Jun 29, 1999	20.53	21.68	20.53	21.68
2003	NYSE	NE	Mon, Jun 28, 1999	20.53	21.17	20.17	20.39
2002	NYSE	NE	Fri, Jun 25, 1999	20.03	20.53	19.96	20.46
2001	NYSE	NE	Thu, Jun 24, 1999	20.82	21.03	19.96	20.03
2000	NYSE	NE	Wed, Jun 23, 1999	21.03	21.82	20.67	20.82
1999	NYSE	NE	Tue, Jun 22, 1999	21.32	21.89	20.60	20.67
1998	NYSE	NE	Mon, Jun 21, 1999	22.61	22.68	21.25	21.39
1997	NYSE	NE	Fri, Jun 18, 1999	23.46	23.54	22.61	22.61
1996	NYSE	NE	Thu, Jun 17, 1999	22.53	23.18	22.32	23.18
1995	NYSE	NE	Wed, Jun 16, 1999	23.75	23.96	22.32	22.32
1994	NYSE	NE	Tue, Jun 15, 1999	22.25	23.75	22.25	23.75
1993	NYSE	NE	Mon, Jun 14, 1999	22.39	22.89	21.89	22.39
1992	NYSE	NE	Fri, Jun 11, 1999	22.03	22.61	21.82	22.53
1991	NYSE	NE	Thu, Jun 10, 1999	21.53	22.39	21.53	21.89
1990	NYSE	NE	Wed, Jun 9, 1999	20.82	21.82	20.67	21.75
1989	NYSE	NE	Tue, Jun 8, 1999	21.82	22.18	20.89	21.71
1988	NYSE	NE	Mon, Jun 7, 1999	21.32	22.32	21.17	22.10
1987	NYSE	NE	Fri, Jun 4, 1999	21.17	21.39	20.67	21.32
1986	NYSE	NE	Thu, Jun 3, 1999	21.82	21.96	21.25	21.25
1985	NYSE	NE	Wed, Jun 2, 1999	20.10	20.82	20.10	20.53
1984	NYSE	NE	Tue, Jun 1, 1999	20.46	20.46	19.74	19.96
1983	NYSE	NE	Fri, May 28, 1999	20.39	20.75	20.17	20.75
1982	NYSE	NE	Thu, May 27, 1999	21.39	21.75	20.39	20.39
1981	NYSE	NE	Wed, May 26, 1999	20.82	21.68	20.75	21.68
1980	NYSE	NE	Tue, May 25, 1999	20.75	21.03	20.39	20.89
1979	NYSE	NE	Mon, May 24, 1999	22.03	22.25	20.39	20.39
1978	NYSE	NE	Fri, May 21, 1999	21.89	22.39	21.53	21.89
1977	NYSE	NE	Thu, May 20, 1999	20.82	21.60	20.60	21.60
1976	NYSE	NE	Wed, May 19, 1999	20.03	21.25	19.96	21.10
1975	NYSE	NE	Tue, May 18, 1999	20.96	20.96	19.82	20.25
1974	NYSE	NE	Mon, May 17, 1999	21.17	21.39	20.60	20.96
1973	NYSE	NE	Fri, May 14, 1999	21.89	22.46	21.25	21.25
1972	NYSE	NE	Thu, May 13, 1999	21.53	22.39	21.32	21.96
1971	NYSE	NE	Wed, May 12, 1999	20.96	21.53	20.39	21.17
1970	NYSE	NE	Tue, May 11, 1999	22.03	22.03	21.17	21.39
1969	NYSE	NE	Mon, May 10, 1999	21.89	22.96	21.82	22.10
1968	NYSE	NE	Fri, May 7, 1999	21.60	22.32	21.25	22.18
1967	NYSE	NE	Thu, May 6, 1999	23.18	23.18	21.60	21.60
1966	NYSE	NE	Wed, May 5, 1999	23.18	23.54	21.60	23.54
1965	NYSE	NE	Tue, May 4, 1999	23.96	24.04	23.46	23.46
1964	NYSE	NE	Mon, May 3, 1999	22.46	23.68	22.46	23.68
1963	NYSE	NE	Fri, Apr 30, 1999	23.46	23.68	22.39	22.46
1962	NYSE	NE	Thu, Apr 29, 1999	22.25	23.32	21.25	23.32
1961	NYSE	NE	Wed, Apr 28, 1999	20.82	22.61	20.82	22.32
1960	NYSE	NE	Tue, Apr 27, 1999	19.03	20.60	18.81	20.60
1959	NYSE	NE	Mon, Apr 26, 1999	20.03	20.10	19.03	19.03
1958	NYSE	NE	Fri, Apr 23, 1999	21.96	21.96	20.89	21.03
1957	NYSE	NE	Thu, Apr 22, 1999	21.75	21.96	20.96	21.96
1956	NYSE	NE	Wed, Apr 21, 1999	20.75	22.03	20.75	21.60
1955	NYSE	NE	Tue, Apr 20, 1999	21.17	21.32	19.82	20.46
1954	NYSE	NE	Mon, Apr 19, 1999	21.68	23.11	20.75	21.17
1953	NYSE	NE	Fri, Apr 16, 1999	20.10	21.96	20.10	21.53
1952	NYSE	NE	Thu, Apr 15, 1999	19.03	20.17	18.96	20.10
1951	NYSE	NE	Wed, Apr 14, 1999	19.89	19.89	18.81	18.81
1950	NYSE	NE	Tue, Apr 13, 1999	19.74	19.96	19.46	19.53
1949	NYSE	NE	Mon, Apr 12, 1999	19.32	19.96	18.89	19.32
1948	NYSE	NE	Fri, Apr 9, 1999	18.24	19.67	18.24	19.53
1947	NYSE	NE	Thu, Apr 8, 1999	18.03	18.96	17.88	18.10
1946	NYSE	NE	Wed, Apr 7, 1999	18.74	18.74	17.74	18.03
1945	NYSE	NE	Tue, Apr 6, 1999	18.67	19.46	18.60	18.74
1944	NYSE	NE	Mon, Apr 5, 1999	18.74	19.53	18.60	18.60
1943	NYSE	NE	Thu, Apr 1, 1999	19.32	20.03	18.74	18.89
1942	NYSE	NE	Wed, Mar 31, 1999	21.39	21.46	19.67	19.89
1941	NYSE	NE	Tue, Mar 30, 1999	22.18	22.18	20.96	21.32
1940	NYSE	NE	Mon, Mar 29, 1999	21.32	22.75	21.32	22.32
1939	NYSE	NE	Fri, Mar 26, 1999	20.53	21.17	19.96	20.89
1938	NYSE	NE	Thu, Mar 25, 1999	19.17	20.25	18.89	20.25
1937	NYSE	NE	Wed, Mar 24, 1999	18.89	19.53	18.74	19.46
1936	NYSE	NE	Tue, Mar 23, 1999	19.32	19.32	18.46	18.53
1935	NYSE	NE	Mon, Mar 22, 1999	18.67	19.32	18.46	19.17
1934	NYSE	NE	Fri, Mar 19, 1999	19.10	19.39	18.17	18.31
1933	NYSE	NE	Thu, Mar 18, 1999	18.89	19.82	18.81	19.32
1932	NYSE	NE	Wed, Mar 17, 1999	17.74	18.89	17.38	18.67
1931	NYSE	NE	Tue, Mar 16, 1999	17.46	17.60	16.95	17.31
1930	NYSE	NE	Mon, Mar 15, 1999	18.24	18.24	17.24	17.53
1929	NYSE	NE	Fri, Mar 12, 1999	18.10	18.60	17.60	18.24
1928	NYSE	NE	Thu, Mar 11, 1999	18.24	18.60	16.88	17.46
1927	NYSE	NE	Wed, Mar 10, 1999	16.31	17.81	16.24	17.74
1926	NYSE	NE	Tue, Mar 9, 1999	15.81	15.95	15.45	15.60
1925	NYSE	NE	Mon, Mar 8, 1999	15.88	16.45	15.74	15.95
1924	NYSE	NE	Fri, Mar 5, 1999	15.95	16.02	15.17	15.38
1923	NYSE	NE	Thu, Mar 4, 1999	15.02	15.81	14.81	15.67
1922	NYSE	NE	Wed, Mar 3, 1999	14.31	15.17	14.31	15.02
1921	NYSE	NE	Tue, Mar 2, 1999	14.16	14.38	14.09	14.38
1920	NYSE	NE	Mon, Mar 1, 1999	14.09	14.38	14.02	14.16
1919	NYSE	NE	Fri, Feb 26, 1999	14.31	14.45	13.88	13.88
1918	NYSE	NE	Thu, Feb 25, 1999	13.81	14.16	13.74	14.16
1917	NYSE	NE	Wed, Feb 24, 1999	14.02	14.02	13.81	13.81
1916	NYSE	NE	Tue, Feb 23, 1999	14.38	14.52	13.81	13.95
1915	NYSE	NE	Mon, Feb 22, 1999	14.38	14.59	14.02	14.31
1914	NYSE	NE	Fri, Feb 19, 1999	14.52	14.52	14.09	14.09
1913	NYSE	NE	Thu, Feb 18, 1999	14.02	14.88	13.88	14.81
1912	NYSE	NE	Wed, Feb 17, 1999	14.31	14.45	13.88	13.88
1911	NYSE	NE	Tue, Feb 16, 1999	15.09	15.17	14.38	14.52
1910	NYSE	NE	Fri, Feb 12, 1999	15.17	15.31	14.81	14.88
1909	NYSE	NE	Thu, Feb 11, 1999	14.67	15.17	14.52	15.09
1908	NYSE	NE	Wed, Feb 10, 1999	15.24	15.31	14.81	14.81
1907	NYSE	NE	Tue, Feb 9, 1999	15.60	15.74	15.09	15.09
1906	NYSE	NE	Mon, Feb 8, 1999	15.95	16.38	15.45	15.60
1905	NYSE	NE	Fri, Feb 5, 1999	15.45	16.02	15.45	15.95
1904	NYSE	NE	Thu, Feb 4, 1999	15.52	15.95	15.24	15.52
1903	NYSE	NE	Wed, Feb 3, 1999	14.81	16.02	14.74	15.88
1902	NYSE	NE	Tue, Feb 2, 1999	14.95	15.17	14.59	14.81
1901	NYSE	NE	Mon, Feb 1, 1999	14.67	15.17	14.52	15.02
1900	NYSE	NE	Fri, Jan 29, 1999	15.02	15.60	14.88	15.33
1899	NYSE	NE	Thu, Jan 28, 1999	16.10	16.31	14.67	14.81
1898	NYSE	NE	Wed, Jan 27, 1999	16.60	17.03	15.81	16.02
1897	NYSE	NE	Tue, Jan 26, 1999	17.10	17.17	16.10	16.60
1896	NYSE	NE	Mon, Jan 25, 1999	17.81	17.96	17.31	17.46
1895	NYSE	NE	Fri, Jan 22, 1999	18.03	18.31	17.81	18.03
1894	NYSE	NE	Thu, Jan 21, 1999	17.17	18.46	17.17	17.96
1893	NYSE	NE	Wed, Jan 20, 1999	17.10	17.53	17.03	17.17
1892	NYSE	NE	Tue, Jan 19, 1999	16.81	17.88	16.74	17.74
1891	NYSE	NE	Fri, Jan 15, 1999	16.31	16.74	16.10	16.74
1890	NYSE	NE	Thu, Jan 14, 1999	15.81	16.31	15.81	16.02
1889	NYSE	NE	Wed, Jan 13, 1999	16.02	16.38	15.52	15.60
1888	NYSE	NE	Tue, Jan 12, 1999	18.31	18.39	16.88	16.88
1887	NYSE	NE	Mon, Jan 11, 1999	17.74	18.60	17.74	18.31
1886	NYSE	NE	Fri, Jan 8, 1999	17.60	17.88	16.95	17.74
1885	NYSE	NE	Thu, Jan 7, 1999	16.60	17.88	16.10	17.38
1884	NYSE	NE	Wed, Jan 6, 1999	15.52	16.60	15.52	16.53
1883	NYSE	NE	Tue, Jan 5, 1999	15.52	15.81	15.09	15.17
1882	NYSE	NE	Mon, Jan 4, 1999	15.17	15.81	14.88	15.67
1881	NYSE	NE	Thu, Dec 31, 1998	13.95	14.88	13.81	14.81
1880	NYSE	NE	Wed, Dec 30, 1998	13.88	14.16	13.74	13.95
1879	NYSE	NE	Tue, Dec 29, 1998	13.95	14.02	13.45	14.02
1878	NYSE	NE	Mon, Dec 28, 1998	14.67	14.74	13.88	14.09
1877	NYSE	NE	Thu, Dec 24, 1998	14.45	14.74	14.16	14.31
1876	NYSE	NE	Wed, Dec 23, 1998	13.74	14.74	13.74	14.74
1875	NYSE	NE	Tue, Dec 22, 1998	14.31	14.59	13.66	13.74
1874	NYSE	NE	Mon, Dec 21, 1998	14.95	14.95	14.02	14.31
1873	NYSE	NE	Fri, Dec 18, 1998	14.81	15.67	14.74	14.81
1872	NYSE	NE	Thu, Dec 17, 1998	16.60	16.60	15.24	15.31
1871	NYSE	NE	Wed, Dec 16, 1998	15.38	17.24	15.38	16.74
1870	NYSE	NE	Tue, Dec 15, 1998	14.81	15.02	14.31	14.95
1869	NYSE	NE	Mon, Dec 14, 1998	14.45	15.31	14.24	14.74
1868	NYSE	NE	Fri, Dec 11, 1998	14.74	15.17	14.31	14.52
1867	NYSE	NE	Thu, Dec 10, 1998	15.24	15.74	14.59	14.88
1866	NYSE	NE	Wed, Dec 9, 1998	15.74	16.10	15.09	15.24
1865	NYSE	NE	Tue, Dec 8, 1998	16.31	16.38	15.17	15.74
1864	NYSE	NE	Mon, Dec 7, 1998	14.45	15.38	14.02	15.24
1863	NYSE	NE	Fri, Dec 4, 1998	13.45	14.02	13.16	13.95
1862	NYSE	NE	Thu, Dec 3, 1998	13.31	14.09	13.02	13.09
1861	NYSE	NE	Wed, Dec 2, 1998	13.66	13.95	13.16	13.31
1860	NYSE	NE	Tue, Dec 1, 1998	13.09	13.52	12.59	13.52
1859	NYSE	NE	Mon, Nov 30, 1998	13.74	13.74	12.88	13.23
1858	NYSE	NE	Fri, Nov 27, 1998	15.38	15.45	13.95	14.09
1857	NYSE	NE	Wed, Nov 25, 1998	15.38	15.67	15.02	15.52
1856	NYSE	NE	Tue, Nov 24, 1998	15.52	15.81	14.95	15.09
1855	NYSE	NE	Mon, Nov 23, 1998	16.74	16.95	15.38	15.52
1854	NYSE	NE	Fri, Nov 20, 1998	16.67	17.10	16.10	16.81
1853	NYSE	NE	Thu, Nov 19, 1998	16.45	16.74	16.02	16.31
1852	NYSE	NE	Wed, Nov 18, 1998	16.31	16.38	15.45	16.10
1851	NYSE	NE	Tue, Nov 17, 1998	16.45	16.74	15.95	16.31
1850	NYSE	NE	Mon, Nov 16, 1998	17.60	17.60	16.02	16.45
1849	NYSE	NE	Fri, Nov 13, 1998	17.74	17.96	17.46	17.53
1848	NYSE	NE	Thu, Nov 12, 1998	17.03	17.81	17.03	17.53
1847	NYSE	NE	Wed, Nov 11, 1998	18.39	18.89	17.03	17.31
1846	NYSE	NE	Tue, Nov 10, 1998	18.60	18.89	17.88	18.24
1845	NYSE	NE	Mon, Nov 9, 1998	20.67	21.46	19.46	19.74
1844	NYSE	NE	Fri, Nov 6, 1998	19.89	20.82	19.67	20.82
1843	NYSE	NE	Thu, Nov 5, 1998	20.03	20.10	19.53	19.82
1842	NYSE	NE	Wed, Nov 4, 1998	20.96	21.17	20.17	20.67
1841	NYSE	NE	Tue, Nov 3, 1998	21.17	21.82	20.25	20.67
1840	NYSE	NE	Mon, Nov 2, 1998	21.75	22.03	20.89	21.46
1839	NYSE	NE	Fri, Oct 30, 1998	18.17	20.03	18.17	19.67
1838	NYSE	NE	Thu, Oct 29, 1998	18.74	19.46	17.74	17.96
1837	NYSE	NE	Wed, Oct 28, 1998	19.10	19.10	18.17	18.67
1836	NYSE	NE	Tue, Oct 27, 1998	19.60	20.67	19.32	19.67
1835	NYSE	NE	Mon, Oct 26, 1998	18.53	20.25	18.46	19.32
1834	NYSE	NE	Fri, Oct 23, 1998	18.31	18.60	17.74	18.53
1833	NYSE	NE	Thu, Oct 22, 1998	17.31	18.46	17.17	18.46
1832	NYSE	NE	Wed, Oct 21, 1998	16.81	17.67	16.74	17.38
1831	NYSE	NE	Tue, Oct 20, 1998	16.67	17.03	16.24	16.38
1830	NYSE	NE	Mon, Oct 19, 1998	17.38	17.88	15.88	16.88
1829	NYSE	NE	Fri, Oct 16, 1998	15.74	17.46	15.52	17.46
1828	NYSE	NE	Thu, Oct 15, 1998	14.02	15.60	13.88	15.17
1827	NYSE	NE	Wed, Oct 14, 1998	13.66	14.24	13.16	13.88
1826	NYSE	NE	Tue, Oct 13, 1998	14.45	14.74	13.23	13.88
1825	NYSE	NE	Mon, Oct 12, 1998	14.16	14.67	14.02	14.31
1824	NYSE	NE	Fri, Oct 9, 1998	13.59	13.95	13.31	13.74
1823	NYSE	NE	Thu, Oct 8, 1998	13.74	13.74	12.88	13.09
1822	NYSE	NE	Wed, Oct 7, 1998	14.95	15.09	13.95	14.16
1821	NYSE	NE	Tue, Oct 6, 1998	15.38	15.95	14.45	14.74
1820	NYSE	NE	Mon, Oct 5, 1998	16.10	16.67	14.88	15.02
1819	NYSE	NE	Fri, Oct 2, 1998	16.38	16.95	16.02	16.24
1818	NYSE	NE	Thu, Oct 1, 1998	17.03	17.81	16.17	16.31
1817	NYSE	NE	Wed, Sep 30, 1998	17.88	17.96	16.31	16.88
1816	NYSE	NE	Tue, Sep 29, 1998	18.03	18.60	17.53	18.24
1815	NYSE	NE	Mon, Sep 28, 1998	18.10	18.60	17.74	18.17
1814	NYSE	NE	Fri, Sep 25, 1998	17.03	18.10	17.03	17.96
1813	NYSE	NE	Thu, Sep 24, 1998	18.03	18.17	16.88	17.31
1812	NYSE	NE	Wed, Sep 23, 1998	16.74	18.60	16.74	18.39
1811	NYSE	NE	Tue, Sep 22, 1998	16.60	16.74	15.74	16.10
1810	NYSE	NE	Mon, Sep 21, 1998	16.31	17.38	16.17	17.03
1809	NYSE	NE	Fri, Sep 18, 1998	17.67	17.81	16.74	17.03
1808	NYSE	NE	Thu, Sep 17, 1998	18.74	18.81	17.88	17.88
1807	NYSE	NE	Wed, Sep 16, 1998	18.81	19.60	18.74	19.32
1806	NYSE	NE	Tue, Sep 15, 1998	18.89	19.03	18.39	18.60
1805	NYSE	NE	Mon, Sep 14, 1998	19.60	20.10	19.03	19.03
1804	NYSE	NE	Fri, Sep 11, 1998	17.10	19.32	16.88	18.89
1803	NYSE	NE	Thu, Sep 10, 1998	15.52	17.38	15.17	16.95
1802	NYSE	NE	Wed, Sep 9, 1998	16.02	16.67	15.52	15.60
1801	NYSE	NE	Tue, Sep 8, 1998	18.31	18.46	15.88	16.02
1800	NYSE	NE	Fri, Sep 4, 1998	15.17	16.45	14.81	16.45
1799	NYSE	NE	Thu, Sep 3, 1998	13.66	15.09	13.31	15.09
1798	NYSE	NE	Wed, Sep 2, 1998	13.66	14.81	13.52	14.02
1797	NYSE	NE	Tue, Sep 1, 1998	13.66	13.74	12.88	13.38
1796	NYSE	NE	Mon, Aug 31, 1998	14.16	14.45	12.30	12.59
1795	NYSE	NE	Fri, Aug 28, 1998	14.59	14.67	14.02	14.16
1794	NYSE	NE	Thu, Aug 27, 1998	14.59	14.74	14.02	14.67
1793	NYSE	NE	Wed, Aug 26, 1998	15.88	15.95	14.67	15.31
1792	NYSE	NE	Tue, Aug 25, 1998	17.03	17.17	16.60	16.60
1791	NYSE	NE	Mon, Aug 24, 1998	17.46	17.74	16.81	17.10
1790	NYSE	NE	Fri, Aug 21, 1998	17.31	17.81	16.88	17.31
1789	NYSE	NE	Thu, Aug 20, 1998	17.96	18.60	17.53	17.96
1788	NYSE	NE	Wed, Aug 19, 1998	18.17	18.39	17.74	18.17
1787	NYSE	NE	Tue, Aug 18, 1998	16.74	17.46	16.60	17.46
1786	NYSE	NE	Mon, Aug 17, 1998	17.46	17.53	16.45	16.60
1785	NYSE	NE	Fri, Aug 14, 1998	17.88	18.03	17.24	17.46
1784	NYSE	NE	Thu, Aug 13, 1998	18.60	18.89	17.60	17.81
1783	NYSE	NE	Wed, Aug 12, 1998	18.39	18.81	18.03	18.46
1782	NYSE	NE	Tue, Aug 11, 1998	18.24	18.46	17.74	18.03
1781	NYSE	NE	Mon, Aug 10, 1998	19.74	19.82	18.67	18.67
1780	NYSE	NE	Fri, Aug 7, 1998	19.60	20.96	19.60	20.03
1779	NYSE	NE	Thu, Aug 6, 1998	19.17	19.60	18.31	19.46
1778	NYSE	NE	Wed, Aug 5, 1998	19.46	19.60	18.74	19.32
1777	NYSE	NE	Tue, Aug 4, 1998	20.89	21.10	19.24	19.39
1776	NYSE	NE	Mon, Aug 3, 1998	21.03	21.39	20.17	20.60
1775	NYSE	NE	Fri, Jul 31, 1998	22.46	22.68	21.46	21.60
1774	NYSE	NE	Thu, Jul 30, 1998	22.03	22.82	21.89	22.68
1773	NYSE	NE	Wed, Jul 29, 1998	22.96	23.39	21.53	21.75
1772	NYSE	NE	Tue, Jul 28, 1998	23.54	23.54	22.46	22.75
1771	NYSE	NE	Mon, Jul 27, 1998	22.96	23.75	22.75	23.54
1770	NYSE	NE	Fri, Jul 24, 1998	24.18	24.39	22.18	22.89
1769	NYSE	NE	Thu, Jul 23, 1998	25.61	25.61	23.89	23.89
1768	NYSE	NE	Wed, Jul 22, 1998	24.68	25.90	23.61	25.61
1767	NYSE	NE	Tue, Jul 21, 1998	25.18	25.32	24.68	24.89
1766	NYSE	NE	Mon, Jul 20, 1998	25.54	25.54	24.82	24.89
1765	NYSE	NE	Fri, Jul 17, 1998	25.90	26.54	25.47	25.54
1764	NYSE	NE	Thu, Jul 16, 1998	26.04	26.54	25.82	25.90
1763	NYSE	NE	Wed, Jul 15, 1998	25.75	26.40	25.75	25.75
1762	NYSE	NE	Tue, Jul 14, 1998	24.61	25.75	24.54	25.32
1761	NYSE	NE	Mon, Jul 13, 1998	25.68	25.68	24.18	24.61
1760	NYSE	NE	Fri, Jul 10, 1998	26.18	26.47	25.32	25.68
1759	NYSE	NE	Thu, Jul 9, 1998	27.26	27.40	25.75	26.04
1758	NYSE	NE	Wed, Jul 8, 1998	27.33	28.40	27.18	27.18
1757	NYSE	NE	Tue, Jul 7, 1998	28.04	28.26	26.68	27.18
1756	NYSE	NE	Mon, Jul 6, 1998	28.90	28.97	27.90	28.04
1755	NYSE	NE	Thu, Jul 2, 1998	28.11	29.40	28.11	29.19
1754	NYSE	NE	Wed, Jul 1, 1998	28.11	28.47	27.68	28.26
1753	NYSE	NE	Tue, Jun 30, 1998	28.69	29.26	27.26	27.54
1752	NYSE	NE	Mon, Jun 29, 1998	27.90	28.76	27.76	28.11
1751	NYSE	NE	Fri, Jun 26, 1998	27.40	27.83	26.97	27.61
1750	NYSE	NE	Thu, Jun 25, 1998	28.26	28.54	27.18	27.68
1749	NYSE	NE	Wed, Jun 24, 1998	28.33	29.12	27.11	28.26
1748	NYSE	NE	Tue, Jun 23, 1998	29.19	29.26	27.76	27.76
1747	NYSE	NE	Mon, Jun 22, 1998	27.11	28.47	27.04	28.19
1746	NYSE	NE	Fri, Jun 19, 1998	27.18	27.40	26.90	27.04
1745	NYSE	NE	Thu, Jun 18, 1998	28.04	28.04	26.75	26.90
1744	NYSE	NE	Wed, Jun 17, 1998	28.47	29.19	28.11	28.11
1743	NYSE	NE	Tue, Jun 16, 1998	26.75	28.04	26.75	27.76
1742	NYSE	NE	Mon, Jun 15, 1998	27.26	27.47	26.18	26.18
1741	NYSE	NE	Fri, Jun 12, 1998	27.68	28.04	27.18	28.04
1740	NYSE	NE	Thu, Jun 11, 1998	28.76	28.83	27.33	27.47
1739	NYSE	NE	Wed, Jun 10, 1998	30.05	30.26	28.90	28.90
1738	NYSE	NE	Tue, Jun 9, 1998	30.98	30.98	29.47	29.97
1737	NYSE	NE	Mon, Jun 8, 1998	32.33	32.41	30.98	31.05
1736	NYSE	NE	Fri, Jun 5, 1998	32.41	32.62	32.05	32.62
1735	NYSE	NE	Thu, Jun 4, 1998	32.05	33.12	31.83	32.26
1734	NYSE	NE	Wed, Jun 3, 1998	32.33	32.41	31.48	31.48
1733	NYSE	NE	Tue, Jun 2, 1998	32.55	32.76	31.91	32.41
1732	NYSE	NE	Mon, Jun 1, 1998	33.84	33.84	32.19	32.26
1731	NYSE	NE	Fri, May 29, 1998	34.84	34.84	33.19	33.77
1730	NYSE	NE	Thu, May 28, 1998	34.34	34.91	33.34	34.91
1729	NYSE	NE	Wed, May 27, 1998	34.34	34.91	33.77	34.19
1728	NYSE	NE	Tue, May 26, 1998	35.20	35.27	34.48	34.84
1727	NYSE	NE	Fri, May 22, 1998	35.27	35.63	34.98	35.34
1726	NYSE	NE	Thu, May 21, 1998	35.20	35.84	35.05	35.12
1725	NYSE	NE	Wed, May 20, 1998	36.48	36.48	35.20	35.20
1724	NYSE	NE	Tue, May 19, 1998	35.84	36.77	35.70	36.34
1723	NYSE	NE	Mon, May 18, 1998	35.98	36.05	35.05	35.70
1722	NYSE	NE	Fri, May 15, 1998	37.20	37.20	36.13	36.20
1721	NYSE	NE	Thu, May 14, 1998	36.63	37.13	36.48	36.91
1720	NYSE	NE	Wed, May 13, 1998	36.70	36.91	36.56	36.70
1719	NYSE	NE	Tue, May 12, 1998	36.27	36.48	35.77	36.41
1718	NYSE	NE	Mon, May 11, 1998	37.49	37.56	36.13	36.27
1717	NYSE	NE	Fri, May 8, 1998	36.48	36.98	36.41	36.98
1716	NYSE	NE	Thu, May 7, 1998	37.70	37.70	36.34	36.48
1715	NYSE	NE	Wed, May 6, 1998	38.63	38.70	37.63	37.77
1714	NYSE	NE	Tue, May 5, 1998	37.63	38.27	37.34	38.06
1713	NYSE	NE	Mon, May 4, 1998	38.27	38.27	37.06	37.34
1712	NYSE	NE	Fri, May 1, 1998	37.41	38.34	37.20	38.34
1711	NYSE	NE	Thu, Apr 30, 1998	37.77	38.13	36.34	36.98
1710	NYSE	NE	Wed, Apr 29, 1998	36.20	38.06	36.05	37.70
1709	NYSE	NE	Tue, Apr 28, 1998	35.27	36.63	35.20	36.34
1708	NYSE	NE	Mon, Apr 27, 1998	35.05	35.34	33.91	34.70
1707	NYSE	NE	Fri, Apr 24, 1998	37.27	37.27	35.27	35.70
1706	NYSE	NE	Thu, Apr 23, 1998	37.49	38.06	37.13	37.41
1705	NYSE	NE	Wed, Apr 22, 1998	39.35	39.70	37.63	37.77
1704	NYSE	NE	Tue, Apr 21, 1998	37.77	38.77	37.34	38.77
1703	NYSE	NE	Mon, Apr 20, 1998	37.77	38.34	37.27	37.63
1702	NYSE	NE	Fri, Apr 17, 1998	36.56	37.49	36.56	37.06
1701	NYSE	NE	Thu, Apr 16, 1998	37.70	37.99	36.34	36.48
1700	NYSE	NE	Wed, Apr 15, 1998	36.27	37.84	36.20	37.77
1699	NYSE	NE	Tue, Apr 14, 1998	35.48	36.48	35.34	36.27
1698	NYSE	NE	Mon, Apr 13, 1998	36.70	37.06	36.20	36.34
1697	NYSE	NE	Thu, Apr 9, 1998	36.98	37.41	36.20	36.41
1696	NYSE	NE	Wed, Apr 8, 1998	36.56	37.34	36.56	36.91
1695	NYSE	NE	Tue, Apr 7, 1998	36.98	36.98	36.05	36.56
1694	NYSE	NE	Mon, Apr 6, 1998	37.91	38.20	36.91	37.34
1693	NYSE	NE	Fri, Apr 3, 1998	37.63	38.34	37.49	38.20
1692	NYSE	NE	Thu, Apr 2, 1998	37.49	37.77	36.91	37.49
1691	NYSE	NE	Wed, Apr 1, 1998	35.20	37.63	35.20	37.49
1690	NYSE	NE	Tue, Mar 31, 1998	36.41	36.41	34.98	34.98
1689	NYSE	NE	Mon, Mar 30, 1998	37.27	37.41	36.27	36.56
1688	NYSE	NE	Fri, Mar 27, 1998	37.13	37.34	36.63	37.20
1687	NYSE	NE	Thu, Mar 26, 1998	35.63	37.41	35.48	37.20
1686	NYSE	NE	Wed, Mar 25, 1998	35.12	36.05	35.05	35.63
1685	NYSE	NE	Tue, Mar 24, 1998	35.27	35.34	34.77	35.20
1684	NYSE	NE	Mon, Mar 23, 1998	35.63	35.63	34.62	35.27
1683	NYSE	NE	Fri, Mar 20, 1998	31.98	32.76	31.62	32.41
1682	NYSE	NE	Thu, Mar 19, 1998	31.62	32.05	30.55	31.12
1681	NYSE	NE	Wed, Mar 18, 1998	28.33	31.05	28.26	30.98
1680	NYSE	NE	Tue, Mar 17, 1998	29.69	29.69	26.83	28.04
1679	NYSE	NE	Mon, Mar 16, 1998	30.83	30.83	29.54	29.54
1678	NYSE	NE	Fri, Mar 13, 1998	30.69	31.76	30.40	30.40
1677	NYSE	NE	Thu, Mar 12, 1998	30.62	30.83	29.62	30.69
1676	NYSE	NE	Wed, Mar 11, 1998	30.76	31.76	30.33	30.47
1675	NYSE	NE	Tue, Mar 10, 1998	31.12	31.40	30.19	30.55
1674	NYSE	NE	Mon, Mar 9, 1998	32.76	32.84	30.76	31.12
1673	NYSE	NE	Fri, Mar 6, 1998	34.70	34.84	33.26	33.55
1672	NYSE	NE	Thu, Mar 5, 1998	33.77	35.20	33.62	34.41
1671	NYSE	NE	Wed, Mar 4, 1998	35.41	36.27	34.05	34.27
1670	NYSE	NE	Tue, Mar 3, 1998	33.19	35.48	32.98	35.41
1669	NYSE	NE	Mon, Mar 2, 1998	32.62	33.77	32.62	33.48
1668	NYSE	NE	Fri, Feb 27, 1998	33.19	33.26	32.26	32.48
1667	NYSE	NE	Thu, Feb 26, 1998	34.05	34.12	32.33	33.12
1666	NYSE	NE	Wed, Feb 25, 1998	30.62	31.91	30.47	31.19
1665	NYSE	NE	Tue, Feb 24, 1998	29.90	30.69	29.83	30.47
1664	NYSE	NE	Mon, Feb 23, 1998	31.05	31.05	29.62	29.83
1663	NYSE	NE	Fri, Feb 20, 1998	31.12	31.62	30.69	31.40
1662	NYSE	NE	Thu, Feb 19, 1998	31.91	32.05	30.90	30.90
1661	NYSE	NE	Wed, Feb 18, 1998	30.90	31.62	30.19	31.62
1660	NYSE	NE	Tue, Feb 17, 1998	32.55	32.84	30.12	30.26
1659	NYSE	NE	Fri, Feb 13, 1998	30.83	32.26	30.83	32.26
1658	NYSE	NE	Thu, Feb 12, 1998	31.76	31.76	29.90	30.90
1657	NYSE	NE	Wed, Feb 11, 1998	32.48	32.76	31.76	32.05
1656	NYSE	NE	Tue, Feb 10, 1998	32.41	33.12	32.41	32.76
1655	NYSE	NE	Mon, Feb 9, 1998	33.48	33.84	32.19	32.26
1654	NYSE	NE	Fri, Feb 6, 1998	33.48	33.77	32.76	32.91
1653	NYSE	NE	Thu, Feb 5, 1998	33.19	34.27	32.98	33.71
1652	NYSE	NE	Wed, Feb 4, 1998	31.05	32.98	31.05	32.91
1651	NYSE	NE	Tue, Feb 3, 1998	31.19	31.76	30.90	31.33
1650	NYSE	NE	Mon, Feb 2, 1998	31.05	31.19	30.47	31.12
1649	NYSE	NE	Fri, Jan 30, 1998	32.76	32.76	30.62	30.62
1648	NYSE	NE	Thu, Jan 29, 1998	31.76	33.05	31.76	32.33
1647	NYSE	NE	Wed, Jan 28, 1998	30.90	31.12	30.26	30.55
1646	NYSE	NE	Tue, Jan 27, 1998	30.05	30.62	29.33	30.12
1645	NYSE	NE	Mon, Jan 26, 1998	30.33	30.83	28.97	30.12
1644	NYSE	NE	Fri, Jan 23, 1998	30.90	31.33	29.76	30.05
1643	NYSE	NE	Thu, Jan 22, 1998	31.19	31.19	29.62	30.05
1642	NYSE	NE	Wed, Jan 21, 1998	32.76	33.19	31.48	32.84
1641	NYSE	NE	Tue, Jan 20, 1998	33.91	33.98	32.41	32.69
1640	NYSE	NE	Fri, Jan 16, 1998	30.55	31.76	29.83	31.76
1639	NYSE	NE	Thu, Jan 15, 1998	29.90	30.62	28.97	29.40
1638	NYSE	NE	Wed, Jan 14, 1998	28.04	29.54	28.04	29.40
1637	NYSE	NE	Tue, Jan 13, 1998	27.61	28.33	27.18	27.47
1636	NYSE	NE	Mon, Jan 12, 1998	24.75	27.90	24.68	26.47
1635	NYSE	NE	Fri, Jan 9, 1998	28.33	28.40	25.75	26.90
1634	NYSE	NE	Thu, Jan 8, 1998	29.76	30.12	28.97	29.19
1633	NYSE	NE	Wed, Jan 7, 1998	30.47	31.48	29.19	31.48
1632	NYSE	NE	Tue, Jan 6, 1998	31.05	31.05	28.90	29.33
1631	NYSE	NE	Mon, Jan 5, 1998	34.12	34.34	31.33	31.48
1630	NYSE	NE	Fri, Jan 2, 1998	34.48	34.48	33.41	34.12
1629	NYSE	NE	Wed, Dec 31, 1997	33.19	35.34	33.19	35.05
1628	NYSE	NE	Tue, Dec 30, 1997	33.19	33.55	32.05	33.48
1627	NYSE	NE	Mon, Dec 29, 1997	32.05	33.41	31.91	32.76
1626	NYSE	NE	Fri, Dec 26, 1997	31.33	32.19	31.19	31.40
1625	NYSE	NE	Wed, Dec 24, 1997	30.90	31.91	29.69	31.62
1624	NYSE	NE	Tue, Dec 23, 1997	30.33	31.33	29.26	29.62
1623	NYSE	NE	Mon, Dec 22, 1997	32.19	32.62	30.19	30.62
1622	NYSE	NE	Fri, Dec 19, 1997	31.76	31.83	30.33	31.76
1621	NYSE	NE	Thu, Dec 18, 1997	33.77	34.34	32.05	32.05
1620	NYSE	NE	Wed, Dec 17, 1997	34.05	35.12	33.77	33.91
1619	NYSE	NE	Tue, Dec 16, 1997	32.48	34.19	32.48	33.34
1618	NYSE	NE	Mon, Dec 15, 1997	33.34	33.69	30.83	32.05
1617	NYSE	NE	Fri, Dec 12, 1997	34.77	35.84	32.84	33.48
1616	NYSE	NE	Thu, Dec 11, 1997	35.70	35.70	34.41	34.70
1615	NYSE	NE	Wed, Dec 10, 1997	36.91	36.91	35.91	35.98
1614	NYSE	NE	Tue, Dec 9, 1997	38.34	38.34	36.34	36.91
1613	NYSE	NE	Mon, Dec 8, 1997	37.77	38.63	37.49	38.56
1612	NYSE	NE	Fri, Dec 5, 1997	36.34	37.63	36.34	37.63
1611	NYSE	NE	Thu, Dec 4, 1997	38.06	38.77	35.63	36.05
1610	NYSE	NE	Wed, Dec 3, 1997	37.20	37.49	36.63	37.49
1609	NYSE	NE	Tue, Dec 2, 1997	33.48	35.63	33.34	35.27
1608	NYSE	NE	Mon, Dec 1, 1997	34.48	34.62	32.62	32.84
1607	NYSE	NE	Fri, Nov 28, 1997	35.20	35.34	34.41	34.41
1606	NYSE	NE	Wed, Nov 26, 1997	35.48	35.98	34.41	35.20
1605	NYSE	NE	Tue, Nov 25, 1997	34.48	35.34	32.91	34.84
1604	NYSE	NE	Mon, Nov 24, 1997	36.98	36.98	34.27	34.62
1603	NYSE	NE	Fri, Nov 21, 1997	36.41	37.77	36.34	36.98
1602	NYSE	NE	Thu, Nov 20, 1997	36.34	36.91	36.05	36.41
1601	NYSE	NE	Wed, Nov 19, 1997	36.05	37.77	34.84	34.84
1600	NYSE	NE	Tue, Nov 18, 1997	39.42	39.56	36.34	36.91
1599	NYSE	NE	Mon, Nov 17, 1997	39.35	39.49	38.49	39.27
1598	NYSE	NE	Fri, Nov 14, 1997	36.91	38.06	36.27	37.77
1597	NYSE	NE	Thu, Nov 13, 1997	37.91	38.49	34.98	36.05
1596	NYSE	NE	Wed, Nov 12, 1997	38.34	39.63	37.63	37.77
1595	NYSE	NE	Tue, Nov 11, 1997	40.63	40.99	38.92	39.27
1594	NYSE	NE	Mon, Nov 10, 1997	41.28	42.64	40.35	40.56
1593	NYSE	NE	Fri, Nov 7, 1997	41.21	42.06	40.49	41.06
1592	NYSE	NE	Thu, Nov 6, 1997	43.49	43.49	42.21	42.21
1591	NYSE	NE	Wed, Nov 5, 1997	43.21	43.71	43.07	43.49
1590	NYSE	NE	Tue, Nov 4, 1997	41.78	42.78	41.71	42.56
1589	NYSE	NE	Mon, Nov 3, 1997	41.35	42.35	41.28	41.49
1588	NYSE	NE	Fri, Oct 31, 1997	41.06	41.21	40.13	40.70
1587	NYSE	NE	Thu, Oct 30, 1997	38.77	41.06	38.06	39.77
1586	NYSE	NE	Wed, Oct 29, 1997	39.20	40.63	38.92	39.20
1585	NYSE	NE	Tue, Oct 28, 1997	33.77	40.06	33.48	38.56
1584	NYSE	NE	Mon, Oct 27, 1997	41.42	41.85	38.06	38.06
1583	NYSE	NE	Fri, Oct 24, 1997	41.92	42.21	41.06	41.56
1582	NYSE	NE	Thu, Oct 23, 1997	40.06	41.85	38.92	41.13
1581	NYSE	NE	Wed, Oct 22, 1997	41.85	42.92	40.49	40.63
1580	NYSE	NE	Tue, Oct 21, 1997	41.35	41.71	40.99	41.56
1579	NYSE	NE	Mon, Oct 20, 1997	38.92	41.13	38.77	40.78
1578	NYSE	NE	Fri, Oct 17, 1997	39.92	39.99	37.49	38.70
1577	NYSE	NE	Thu, Oct 16, 1997	41.06	41.78	39.42	39.92
1576	NYSE	NE	Wed, Oct 15, 1997	39.49	40.85	39.42	40.85
1575	NYSE	NE	Tue, Oct 14, 1997	40.85	41.78	39.56	40.06
1574	NYSE	NE	Mon, Oct 13, 1997	42.06	43.42	40.78	40.78
1573	NYSE	NE	Fri, Oct 10, 1997	42.06	43.07	41.63	41.78
1572	NYSE	NE	Thu, Oct 9, 1997	40.20	43.21	39.99	42.42
1571	NYSE	NE	Wed, Oct 8, 1997	40.13	40.70	39.63	40.35
1570	NYSE	NE	Tue, Oct 7, 1997	39.77	40.42	39.35	40.35
1569	NYSE	NE	Mon, Oct 6, 1997	37.49	39.77	37.27	39.63
1568	NYSE	NE	Fri, Oct 3, 1997	36.63	37.13	36.13	36.77
1567	NYSE	NE	Thu, Oct 2, 1997	36.63	36.91	36.27	36.34
1566	NYSE	NE	Wed, Oct 1, 1997	37.06	37.27	36.56	36.56
1565	NYSE	NE	Tue, Sep 30, 1997	36.63	37.20	36.34	37.20
1564	NYSE	NE	Mon, Sep 29, 1997	35.48	36.91	35.48	36.48
1563	NYSE	NE	Fri, Sep 26, 1997	35.55	35.77	34.91	35.48
1562	NYSE	NE	Thu, Sep 25, 1997	33.77	35.70	33.77	35.48
1561	NYSE	NE	Wed, Sep 24, 1997	34.77	35.05	33.19	33.77
1560	NYSE	NE	Tue, Sep 23, 1997	36.05	36.13	34.19	34.84
1559	NYSE	NE	Mon, Sep 22, 1997	35.63	36.41	35.55	36.27
1558	NYSE	NE	Fri, Sep 19, 1997	35.77	35.91	34.91	35.20
1557	NYSE	NE	Thu, Sep 18, 1997	36.70	36.77	35.05	35.34
1556	NYSE	NE	Wed, Sep 17, 1997	36.48	37.20	36.48	36.48
1555	NYSE	NE	Tue, Sep 16, 1997	36.20	36.20	34.91	35.77
1554	NYSE	NE	Mon, Sep 15, 1997	34.91	36.48	34.77	36.34
1553	NYSE	NE	Fri, Sep 12, 1997	33.19	34.77	32.98	34.70
1552	NYSE	NE	Thu, Sep 11, 1997	32.05	32.76	31.48	31.83
1551	NYSE	NE	Wed, Sep 10, 1997	31.76	33.19	31.48	31.91
1550	NYSE	NE	Tue, Sep 9, 1997	31.05	32.19	31.05	31.69
1549	NYSE	NE	Mon, Sep 8, 1997	32.55	32.62	30.62	31.26
1548	NYSE	NE	Fri, Sep 5, 1997	30.33	32.62	30.33	32.41
1547	NYSE	NE	Thu, Sep 4, 1997	33.19	33.19	31.62	31.62
1546	NYSE	NE	Wed, Sep 3, 1997	32.76	33.48	32.69	32.98
1545	NYSE	NE	Tue, Sep 2, 1997	32.62	33.34	32.41	32.48
1544	NYSE	NE	Fri, Aug 29, 1997	33.19	33.41	32.33	32.55
1543	NYSE	NE	Thu, Aug 28, 1997	33.55	33.98	32.84	33.32
1542	NYSE	NE	Wed, Aug 27, 1997	32.76	33.62	31.48	33.41
1541	NYSE	NE	Tue, Aug 26, 1997	29.33	32.05	29.26	32.05
1540	NYSE	NE	Mon, Aug 25, 1997	29.62	30.26	29.19	29.33
1539	NYSE	NE	Fri, Aug 22, 1997	28.61	29.19	28.61	29.12
1538	NYSE	NE	Thu, Aug 21, 1997	29.76	29.97	29.04	29.40
1537	NYSE	NE	Wed, Aug 20, 1997	29.76	29.76	29.12	29.76
1536	NYSE	NE	Tue, Aug 19, 1997	28.47	29.19	28.19	29.12
1535	NYSE	NE	Mon, Aug 18, 1997	28.47	28.61	27.26	27.90
1534	NYSE	NE	Fri, Aug 15, 1997	29.04	29.54	28.26	28.26
1533	NYSE	NE	Thu, Aug 14, 1997	30.47	30.69	28.19	28.90
1532	NYSE	NE	Wed, Aug 13, 1997	31.19	31.62	29.90	30.33
1531	NYSE	NE	Tue, Aug 12, 1997	31.55	32.12	31.05	31.05
1530	NYSE	NE	Mon, Aug 11, 1997	31.48	31.76	31.19	31.48
1529	NYSE	NE	Fri, Aug 8, 1997	32.05	32.62	31.05	31.48
1528	NYSE	NE	Thu, Aug 7, 1997	34.34	34.84	32.84	33.12
1527	NYSE	NE	Wed, Aug 6, 1997	32.84	34.34	32.69	34.27
1526	NYSE	NE	Tue, Aug 5, 1997	31.98	32.84	31.91	32.55
1525	NYSE	NE	Mon, Aug 4, 1997	32.05	32.55	31.76	32.05
1524	NYSE	NE	Fri, Aug 1, 1997	32.05	32.48	31.55	32.48
1523	NYSE	NE	Thu, Jul 31, 1997	31.98	32.33	31.55	32.19
1522	NYSE	NE	Wed, Jul 30, 1997	30.33	32.33	30.26	31.98
1521	NYSE	NE	Tue, Jul 29, 1997	29.47	30.19	29.26	29.76
1520	NYSE	NE	Mon, Jul 28, 1997	29.76	30.19	29.47	29.47
1519	NYSE	NE	Fri, Jul 25, 1997	29.47	29.83	29.40	29.76
1518	NYSE	NE	Thu, Jul 24, 1997	29.76	30.47	28.90	29.33
1517	NYSE	NE	Wed, Jul 23, 1997	30.90	31.33	29.76	29.76
1516	NYSE	NE	Tue, Jul 22, 1997	30.05	30.90	29.90	30.83
1515	NYSE	NE	Mon, Jul 21, 1997	30.33	30.62	29.62	29.97
1514	NYSE	NE	Fri, Jul 18, 1997	30.47	30.76	29.90	30.47
1513	NYSE	NE	Thu, Jul 17, 1997	30.05	31.05	30.05	30.76
1512	NYSE	NE	Wed, Jul 16, 1997	28.97	30.19	28.97	30.19
1511	NYSE	NE	Tue, Jul 15, 1997	28.26	28.76	27.76	28.69
1510	NYSE	NE	Mon, Jul 14, 1997	29.47	29.69	28.11	28.54
1509	NYSE	NE	Fri, Jul 11, 1997	29.19	29.76	28.61	29.40
1508	NYSE	NE	Thu, Jul 10, 1997	26.97	28.47	26.33	28.26
1507	NYSE	NE	Wed, Jul 9, 1997	27.90	27.97	26.90	27.26
1506	NYSE	NE	Tue, Jul 8, 1997	27.97	28.19	27.54	28.19
1505	NYSE	NE	Mon, Jul 7, 1997	27.61	28.61	27.61	27.97
1504	NYSE	NE	Thu, Jul 3, 1997	27.61	28.19	27.33	27.47
1503	NYSE	NE	Wed, Jul 2, 1997	26.04	27.68	26.04	27.68
1502	NYSE	NE	Tue, Jul 1, 1997	26.04	26.25	25.90	25.97
1501	NYSE	NE	Mon, Jun 30, 1997	24.89	25.82	24.89	25.75
1500	NYSE	NE	Fri, Jun 27, 1997	24.75	25.32	24.61	24.61
1499	NYSE	NE	Thu, Jun 26, 1997	23.75	24.32	23.75	24.25
1498	NYSE	NE	Wed, Jun 25, 1997	24.47	24.47	23.61	24.47
1497	NYSE	NE	Tue, Jun 24, 1997	24.32	24.61	24.04	24.47
1496	NYSE	NE	Mon, Jun 23, 1997	24.61	24.75	24.04	24.32
1495	NYSE	NE	Fri, Jun 20, 1997	24.75	24.75	24.18	24.32
1494	NYSE	NE	Thu, Jun 19, 1997	25.61	25.61	24.61	24.61
1493	NYSE	NE	Wed, Jun 18, 1997	25.32	25.75	25.04	25.61
1492	NYSE	NE	Tue, Jun 17, 1997	24.75	25.47	24.75	25.32
1491	NYSE	NE	Mon, Jun 16, 1997	23.89	24.75	23.89	24.61
1490	NYSE	NE	Fri, Jun 13, 1997	23.46	24.18	23.32	23.75
1489	NYSE	NE	Thu, Jun 12, 1997	24.04	24.32	22.75	23.46
1488	NYSE	NE	Wed, Jun 11, 1997	24.89	25.32	23.89	24.04
1487	NYSE	NE	Tue, Jun 10, 1997	25.61	25.61	24.75	24.89
1486	NYSE	NE	Mon, Jun 9, 1997	25.75	26.04	24.47	25.32
1485	NYSE	NE	Fri, Jun 6, 1997	26.04	26.75	25.90	25.90
1484	NYSE	NE	Thu, Jun 5, 1997	26.04	26.33	25.61	26.33
1483	NYSE	NE	Wed, Jun 4, 1997	26.47	26.47	25.75	26.04
1482	NYSE	NE	Tue, Jun 3, 1997	25.90	26.61	25.90	26.47
1481	NYSE	NE	Mon, Jun 2, 1997	25.04	26.47	24.75	26.33
1480	NYSE	NE	Fri, May 30, 1997	24.47	25.18	24.18	24.89
1479	NYSE	NE	Thu, May 29, 1997	24.75	25.18	24.61	25.04
1478	NYSE	NE	Wed, May 28, 1997	24.61	25.18	24.32	25.04
1477	NYSE	NE	Tue, May 27, 1997	24.04	24.32	23.75	24.18
1476	NYSE	NE	Fri, May 23, 1997	23.61	24.18	23.61	24.04
1475	NYSE	NE	Thu, May 22, 1997	23.89	24.18	23.46	23.75
1474	NYSE	NE	Wed, May 21, 1997	23.03	24.18	23.03	23.89
1473	NYSE	NE	Tue, May 20, 1997	22.75	23.03	22.18	22.89
1472	NYSE	NE	Mon, May 19, 1997	22.75	23.32	22.61	22.75
1471	NYSE	NE	Fri, May 16, 1997	23.03	23.03	22.61	22.89
1470	NYSE	NE	Thu, May 15, 1997	23.03	23.32	22.61	23.03
1469	NYSE	NE	Wed, May 14, 1997	22.61	23.75	22.18	23.32
1468	NYSE	NE	Tue, May 13, 1997	22.75	22.75	22.18	22.32
1467	NYSE	NE	Mon, May 12, 1997	21.60	22.61	21.32	22.46
1466	NYSE	NE	Fri, May 9, 1997	20.60	21.32	20.60	21.17
1465	NYSE	NE	Thu, May 8, 1997	19.60	20.60	19.60	20.46
1464	NYSE	NE	Wed, May 7, 1997	19.46	20.03	19.32	19.74
1463	NYSE	NE	Tue, May 6, 1997	19.46	20.17	19.32	19.46
1462	NYSE	NE	Mon, May 5, 1997	18.46	19.46	18.31	19.32
1461	NYSE	NE	Fri, May 2, 1997	19.46	19.74	17.74	18.31
1460	NYSE	NE	Thu, May 1, 1997	20.03	20.32	19.17	19.17
1459	NYSE	NE	Wed, Apr 30, 1997	19.60	20.03	19.46	19.89
1458	NYSE	NE	Tue, Apr 29, 1997	19.74	19.74	19.17	19.60
1457	NYSE	NE	Mon, Apr 28, 1997	20.75	20.75	19.60	19.89
1456	NYSE	NE	Fri, Apr 25, 1997	21.46	21.46	20.75	20.75
1455	NYSE	NE	Thu, Apr 24, 1997	21.46	21.60	21.17	21.60
1454	NYSE	NE	Wed, Apr 23, 1997	20.32	21.32	19.46	20.60
1453	NYSE	NE	Tue, Apr 22, 1997	20.46	20.75	19.89	20.17
1452	NYSE	NE	Mon, Apr 21, 1997	20.03	20.46	19.89	20.17
1451	NYSE	NE	Fri, Apr 18, 1997	19.60	20.03	19.46	19.89
1450	NYSE	NE	Thu, Apr 17, 1997	19.74	20.17	19.32	19.46
1449	NYSE	NE	Wed, Apr 16, 1997	19.32	19.60	19.17	19.46
1448	NYSE	NE	Tue, Apr 15, 1997	19.74	19.89	19.17	19.32
1447	NYSE	NE	Mon, Apr 14, 1997	19.46	19.89	19.17	19.46
1446	NYSE	NE	Fri, Apr 11, 1997	19.46	20.03	19.17	19.46
1445	NYSE	NE	Thu, Apr 10, 1997	21.46	21.46	19.46	19.74
1444	NYSE	NE	Wed, Apr 9, 1997	20.89	22.18	20.89	21.32
1443	NYSE	NE	Tue, Apr 8, 1997	19.46	21.17	19.46	21.03
1442	NYSE	NE	Mon, Apr 7, 1997	19.03	19.60	18.74	19.17
1441	NYSE	NE	Fri, Apr 4, 1997	18.89	19.46	18.74	18.74
1440	NYSE	NE	Thu, Apr 3, 1997	19.46	19.46	18.60	19.17
1439	NYSE	NE	Wed, Apr 2, 1997	20.17	20.17	19.46	19.74
1438	NYSE	NE	Tue, Apr 1, 1997	19.89	20.32	19.74	20.17
1437	NYSE	NE	Mon, Mar 31, 1997	21.03	21.32	19.74	19.89
1436	NYSE	NE	Thu, Mar 27, 1997	22.03	22.46	20.89	20.89
1435	NYSE	NE	Wed, Mar 26, 1997	20.03	22.03	20.03	21.89
1434	NYSE	NE	Tue, Mar 25, 1997	19.32	20.46	19.32	19.74
1433	NYSE	NE	Mon, Mar 24, 1997	19.60	20.32	19.32	19.46
1432	NYSE	NE	Fri, Mar 21, 1997	19.74	19.89	19.32	19.74
1431	NYSE	NE	Thu, Mar 20, 1997	19.46	20.17	19.03	19.46
1430	NYSE	NE	Wed, Mar 19, 1997	21.32	21.46	20.46	20.46
1429	NYSE	NE	Tue, Mar 18, 1997	21.32	21.89	20.89	21.60
1428	NYSE	NE	Mon, Mar 17, 1997	21.46	21.46	20.75	21.17
1427	NYSE	NE	Fri, Mar 14, 1997	21.32	22.18	21.03	21.03
1426	NYSE	NE	Thu, Mar 13, 1997	21.32	21.60	20.89	21.03
1425	NYSE	NE	Wed, Mar 12, 1997	22.03	22.03	20.46	21.32
1424	NYSE	NE	Tue, Mar 11, 1997	22.61	22.89	21.89	22.03
1423	NYSE	NE	Mon, Mar 10, 1997	22.32	22.89	22.32	22.61
1422	NYSE	NE	Fri, Mar 7, 1997	22.03	22.32	21.46	22.03
1421	NYSE	NE	Thu, Mar 6, 1997	22.18	22.46	21.60	21.89
1420	NYSE	NE	Wed, Mar 5, 1997	21.32	22.18	21.17	21.32
1419	NYSE	NE	Tue, Mar 4, 1997	20.03	21.60	19.60	21.32
1418	NYSE	NE	Mon, Mar 3, 1997	20.17	20.17	19.46	19.60
1417	NYSE	NE	Fri, Feb 28, 1997	19.46	20.60	18.89	20.17
1416	NYSE	NE	Thu, Feb 27, 1997	20.46	20.46	17.88	19.32
1415	NYSE	NE	Wed, Feb 26, 1997	20.03	20.75	20.03	20.17
1414	NYSE	NE	Tue, Feb 25, 1997	20.60	20.60	20.32	20.32
1413	NYSE	NE	Mon, Feb 24, 1997	20.75	21.03	20.32	20.46
1412	NYSE	NE	Fri, Feb 21, 1997	20.89	21.17	20.60	20.60
1411	NYSE	NE	Thu, Feb 20, 1997	21.60	21.89	20.32	20.89
1410	NYSE	NE	Wed, Feb 19, 1997	21.46	21.89	21.32	21.46
1409	NYSE	NE	Tue, Feb 18, 1997	21.89	22.32	21.60	21.75
1408	NYSE	NE	Fri, Feb 14, 1997	21.75	22.18	21.17	21.60
1407	NYSE	NE	Thu, Feb 13, 1997	22.46	22.61	21.60	21.60
1406	NYSE	NE	Wed, Feb 12, 1997	22.03	22.61	22.03	22.32
1405	NYSE	NE	Tue, Feb 11, 1997	20.75	21.89	20.60	21.89
1404	NYSE	NE	Mon, Feb 10, 1997	21.46	21.60	20.17	20.60
1403	NYSE	NE	Fri, Feb 7, 1997	22.61	22.89	21.32	21.60
1402	NYSE	NE	Thu, Feb 6, 1997	22.89	23.18	22.32	22.46
1401	NYSE	NE	Wed, Feb 5, 1997	23.75	23.75	22.61	22.61
1400	NYSE	NE	Tue, Feb 4, 1997	24.32	24.61	23.46	23.75
1399	NYSE	NE	Mon, Feb 3, 1997	25.32	25.61	24.18	24.18
1398	NYSE	NE	Fri, Jan 31, 1997	23.75	26.18	23.61	25.04
1397	NYSE	NE	Thu, Jan 30, 1997	24.04	24.61	23.18	23.32
1396	NYSE	NE	Wed, Jan 29, 1997	24.04	24.04	23.18	24.04
1395	NYSE	NE	Tue, Jan 28, 1997	24.32	24.89	23.75	24.04
1394	NYSE	NE	Mon, Jan 27, 1997	24.18	24.47	23.89	24.04
1393	NYSE	NE	Fri, Jan 24, 1997	25.75	25.75	23.75	23.89
1392	NYSE	NE	Thu, Jan 23, 1997	24.04	27.18	24.04	25.75
1391	NYSE	NE	Wed, Jan 22, 1997	24.04	24.47	22.75	23.75
1390	NYSE	NE	Tue, Jan 21, 1997	25.47	25.61	24.04	24.47
1389	NYSE	NE	Mon, Jan 20, 1997	26.75	26.97	25.75	25.75
1388	NYSE	NE	Fri, Jan 17, 1997	26.90	26.90	26.04	26.61
1387	NYSE	NE	Thu, Jan 16, 1997	27.76	28.04	26.61	26.61
1386	NYSE	NE	Wed, Jan 15, 1997	25.75	27.61	25.75	27.47
1385	NYSE	NE	Tue, Jan 14, 1997	25.75	26.04	25.18	25.75
1384	NYSE	NE	Mon, Jan 13, 1997	26.33	26.61	25.32	25.61
1383	NYSE	NE	Fri, Jan 10, 1997	25.47	26.47	25.32	26.04
1382	NYSE	NE	Thu, Jan 9, 1997	25.18	26.18	24.89	25.75
1381	NYSE	NE	Wed, Jan 8, 1997	24.47	25.04	24.18	24.61
1380	NYSE	NE	Tue, Jan 7, 1997	23.18	24.61	22.89	24.04
1379	NYSE	NE	Mon, Jan 6, 1997	22.61	23.75	22.61	23.18
1378	NYSE	NE	Fri, Jan 3, 1997	22.61	23.03	22.32	22.75
1377	NYSE	NE	Thu, Jan 2, 1997	22.61	23.03	21.89	22.46
1376	NYSE	NE	Tue, Dec 31, 1996	23.46	23.46	22.46	22.75
1375	NYSE	NE	Mon, Dec 30, 1996	23.89	24.18	22.75	23.32
1374	NYSE	NE	Fri, Dec 27, 1996	24.47	24.61	23.61	23.61
1373	NYSE	NE	Thu, Dec 26, 1996	24.47	25.18	24.18	24.47
1372	NYSE	NE	Tue, Dec 24, 1996	23.61	24.47	23.61	24.32
1371	NYSE	NE	Mon, Dec 23, 1996	23.32	23.61	23.18	23.32
1370	NYSE	NE	Fri, Dec 20, 1996	23.61	23.75	23.18	23.61
1369	NYSE	NE	Thu, Dec 19, 1996	23.03	23.46	23.03	23.46
1368	NYSE	NE	Wed, Dec 18, 1996	22.18	23.32	22.03	22.89
1367	NYSE	NE	Tue, Dec 17, 1996	21.03	22.18	21.03	22.18
1366	NYSE	NE	Mon, Dec 16, 1996	20.89	21.89	20.75	21.03
1365	NYSE	NE	Fri, Dec 13, 1996	20.32	20.89	20.03	20.46
1364	NYSE	NE	Thu, Dec 12, 1996	21.03	21.46	19.74	20.46
1363	NYSE	NE	Wed, Dec 11, 1996	21.32	21.46	20.46	20.75
1362	NYSE	NE	Tue, Dec 10, 1996	23.18	23.32	21.89	21.89
1361	NYSE	NE	Mon, Dec 9, 1996	22.46	23.18	22.32	23.18
1360	NYSE	NE	Fri, Dec 6, 1996	21.89	23.18	21.46	22.75
1359	NYSE	NE	Thu, Dec 5, 1996	21.17	22.61	21.03	22.61
1358	NYSE	NE	Wed, Dec 4, 1996	22.03	22.03	21.03	21.32
1357	NYSE	NE	Tue, Dec 3, 1996	21.75	22.32	21.60	22.03
1356	NYSE	NE	Mon, Dec 2, 1996	22.18	22.32	21.32	21.46
1355	NYSE	NE	Fri, Nov 29, 1996	22.03	22.32	22.03	22.03
1354	NYSE	NE	Wed, Nov 27, 1996	21.60	22.03	21.32	22.03
1353	NYSE	NE	Tue, Nov 26, 1996	23.03	23.03	21.46	22.03
1352	NYSE	NE	Mon, Nov 25, 1996	23.18	23.32	22.75	22.89
1351	NYSE	NE	Fri, Nov 22, 1996	22.61	23.18	22.32	22.89
1350	NYSE	NE	Thu, Nov 21, 1996	23.32	23.32	22.61	22.75
1349	NYSE	NE	Wed, Nov 20, 1996	23.46	23.75	23.03	23.18
1348	NYSE	NE	Tue, Nov 19, 1996	23.18	24.04	23.18	23.46
1347	NYSE	NE	Mon, Nov 18, 1996	22.75	23.18	22.32	23.18
1346	NYSE	NE	Fri, Nov 15, 1996	23.18	23.61	22.61	22.75
1345	NYSE	NE	Thu, Nov 14, 1996	22.03	23.03	22.03	22.89
1344	NYSE	NE	Wed, Nov 13, 1996	21.75	22.03	21.75	21.89
1343	NYSE	NE	Tue, Nov 12, 1996	21.32	21.89	21.17	21.60
1342	NYSE	NE	Mon, Nov 11, 1996	20.89	21.46	20.89	21.03
1341	NYSE	NE	Fri, Nov 8, 1996	20.60	20.89	20.46	20.89
1340	NYSE	NE	Thu, Nov 7, 1996	20.17	20.89	20.03	20.60
1339	NYSE	NE	Wed, Nov 6, 1996	20.32	20.46	20.03	20.32
1338	NYSE	NE	Tue, Nov 5, 1996	20.17	20.46	19.74	20.17
1337	NYSE	NE	Mon, Nov 4, 1996	20.32	20.46	20.17	20.17
1336	NYSE	NE	Fri, Nov 1, 1996	21.60	21.75	20.17	20.32
1335	NYSE	NE	Thu, Oct 31, 1996	22.03	22.18	21.32	21.32
1334	NYSE	NE	Wed, Oct 30, 1996	22.03	22.03	21.75	22.03
1333	NYSE	NE	Tue, Oct 29, 1996	22.18	22.32	21.60	22.03
1332	NYSE	NE	Mon, Oct 28, 1996	21.75	22.46	21.60	22.32
1331	NYSE	NE	Fri, Oct 25, 1996	21.32	21.75	21.03	21.32
1330	NYSE	NE	Thu, Oct 24, 1996	20.89	21.75	20.75	21.17
1329	NYSE	NE	Wed, Oct 23, 1996	21.17	21.17	20.17	20.89
1328	NYSE	NE	Tue, Oct 22, 1996	21.32	21.60	21.17	21.17
1327	NYSE	NE	Mon, Oct 21, 1996	21.46	21.89	21.32	21.60
1326	NYSE	NE	Fri, Oct 18, 1996	21.60	21.60	20.89	21.60
1325	NYSE	NE	Thu, Oct 17, 1996	21.46	22.03	21.32	21.60
1324	NYSE	NE	Wed, Oct 16, 1996	21.17	21.75	20.89	21.32
1323	NYSE	NE	Tue, Oct 15, 1996	20.60	21.17	20.17	21.03
1322	NYSE	NE	Mon, Oct 14, 1996	19.60	20.60	19.60	20.46
1321	NYSE	NE	Fri, Oct 11, 1996	19.17	19.60	19.17	19.60
1320	NYSE	NE	Thu, Oct 10, 1996	19.46	19.74	19.17	19.17
1319	NYSE	NE	Wed, Oct 9, 1996	19.46	19.60	19.17	19.46
1318	NYSE	NE	Tue, Oct 8, 1996	19.46	19.89	18.89	19.32
1317	NYSE	NE	Mon, Oct 7, 1996	19.32	19.74	19.17	19.32
1316	NYSE	NE	Fri, Oct 4, 1996	20.17	20.46	19.32	19.32
1315	NYSE	NE	Thu, Oct 3, 1996	18.89	20.03	18.89	19.89
1314	NYSE	NE	Wed, Oct 2, 1996	18.31	19.17	18.03	19.17
1313	NYSE	NE	Tue, Oct 1, 1996	17.31	18.03	17.03	18.03
1312	NYSE	NE	Mon, Sep 30, 1996	17.17	17.46	17.03	17.31
1311	NYSE	NE	Fri, Sep 27, 1996	17.60	17.74	16.88	17.17
1310	NYSE	NE	Thu, Sep 26, 1996	16.88	18.03	16.74	17.74
1309	NYSE	NE	Wed, Sep 25, 1996	16.60	16.88	16.31	16.88
1308	NYSE	NE	Tue, Sep 24, 1996	16.88	16.88	16.31	16.45
1307	NYSE	NE	Mon, Sep 23, 1996	17.17	17.17	16.60	16.74
1306	NYSE	NE	Fri, Sep 20, 1996	16.88	17.17	16.60	17.03
1305	NYSE	NE	Thu, Sep 19, 1996	16.88	17.03	16.60	16.88
1304	NYSE	NE	Wed, Sep 18, 1996	16.88	16.88	16.17	16.88
1303	NYSE	NE	Tue, Sep 17, 1996	17.03	17.03	16.31	16.88
1302	NYSE	NE	Mon, Sep 16, 1996	18.17	18.17	17.03	17.17
1301	NYSE	NE	Fri, Sep 13, 1996	18.60	18.74	17.60	18.03
1300	NYSE	NE	Thu, Sep 12, 1996	18.89	19.03	18.03	18.31
1299	NYSE	NE	Wed, Sep 11, 1996	18.31	19.17	18.31	18.74
1298	NYSE	NE	Tue, Sep 10, 1996	18.03	18.31	18.03	18.31
1297	NYSE	NE	Mon, Sep 9, 1996	17.46	18.03	17.31	18.03
1296	NYSE	NE	Fri, Sep 6, 1996	17.46	17.46	17.03	17.31
1295	NYSE	NE	Thu, Sep 5, 1996	17.31	17.88	17.31	17.46
1294	NYSE	NE	Wed, Sep 4, 1996	17.31	17.46	17.03	17.46
1293	NYSE	NE	Tue, Sep 3, 1996	16.60	17.31	16.45	17.17
1292	NYSE	NE	Fri, Aug 30, 1996	16.60	16.60	16.17	16.31
1291	NYSE	NE	Thu, Aug 29, 1996	16.74	16.88	16.45	16.60
1290	NYSE	NE	Wed, Aug 28, 1996	17.03	17.03	16.60	16.74
1289	NYSE	NE	Tue, Aug 27, 1996	17.17	17.17	16.74	17.17
1288	NYSE	NE	Mon, Aug 26, 1996	17.46	17.60	16.88	17.17
1287	NYSE	NE	Fri, Aug 23, 1996	17.31	17.46	17.03	17.31
1286	NYSE	NE	Thu, Aug 22, 1996	17.74	17.74	17.17	17.31
1285	NYSE	NE	Wed, Aug 21, 1996	17.74	17.88	17.60	17.60
1284	NYSE	NE	Tue, Aug 20, 1996	17.17	17.88	17.03	17.74
1283	NYSE	NE	Mon, Aug 19, 1996	17.03	17.31	16.88	17.17
1282	NYSE	NE	Fri, Aug 16, 1996	17.03	17.03	16.60	16.88
1281	NYSE	NE	Thu, Aug 15, 1996	17.17	17.31	16.74	16.88
1280	NYSE	NE	Wed, Aug 14, 1996	17.17	17.31	17.03	17.17
1279	NYSE	NE	Tue, Aug 13, 1996	17.03	17.03	16.74	16.88
1278	NYSE	NE	Mon, Aug 12, 1996	17.03	17.17	16.60	17.03
1277	NYSE	NE	Fri, Aug 9, 1996	17.03	17.17	16.74	17.03
1276	NYSE	NE	Thu, Aug 8, 1996	17.03	17.31	16.88	17.17
1275	NYSE	NE	Wed, Aug 7, 1996	17.03	17.03	16.60	16.88
1274	NYSE	NE	Tue, Aug 6, 1996	16.88	17.03	16.74	16.88
1273	NYSE	NE	Mon, Aug 5, 1996	16.31	16.88	16.02	16.88
1272	NYSE	NE	Fri, Aug 2, 1996	16.60	16.60	16.02	16.31
1271	NYSE	NE	Thu, Aug 1, 1996	15.74	16.45	15.74	16.31
1270	NYSE	NE	Wed, Jul 31, 1996	15.60	16.88	15.45	15.74
1269	NYSE	NE	Tue, Jul 30, 1996	16.74	16.74	15.45	15.88
1268	NYSE	NE	Mon, Jul 29, 1996	16.74	17.03	16.60	16.60
1267	NYSE	NE	Fri, Jul 26, 1996	16.02	16.74	15.45	16.74
1266	NYSE	NE	Thu, Jul 25, 1996	15.88	16.45	15.60	16.17
1265	NYSE	NE	Wed, Jul 24, 1996	16.02	16.17	15.17	15.74
1264	NYSE	NE	Tue, Jul 23, 1996	16.74	17.03	16.17	16.45
1263	NYSE	NE	Mon, Jul 22, 1996	17.03	17.03	16.45	16.88
1262	NYSE	NE	Fri, Jul 19, 1996	17.03	17.17	16.74	17.17
1261	NYSE	NE	Thu, Jul 18, 1996	16.74	17.31	16.74	16.88
1260	NYSE	NE	Wed, Jul 17, 1996	17.46	17.46	16.60	16.60
1259	NYSE	NE	Tue, Jul 16, 1996	17.17	17.31	15.45	17.03
1258	NYSE	NE	Mon, Jul 15, 1996	17.17	17.74	16.45	17.03
1257	NYSE	NE	Fri, Jul 12, 1996	17.46	17.46	16.88	17.17
1256	NYSE	NE	Thu, Jul 11, 1996	17.88	18.17	16.74	17.46
1255	NYSE	NE	Wed, Jul 10, 1996	17.31	18.17	17.31	17.88
1254	NYSE	NE	Tue, Jul 9, 1996	16.60	17.46	16.45	17.31
1253	NYSE	NE	Mon, Jul 8, 1996	16.45	17.03	15.88	16.60
1252	NYSE	NE	Fri, Jul 5, 1996	17.03	17.03	16.74	16.88
1251	NYSE	NE	Wed, Jul 3, 1996	17.17	17.31	16.88	17.17
1250	NYSE	NE	Tue, Jul 2, 1996	16.74	17.31	16.60	17.31
1249	NYSE	NE	Mon, Jul 1, 1996	16.17	17.03	16.02	16.88
1248	NYSE	NE	Fri, Jun 28, 1996	15.88	16.31	15.88	15.88
1247	NYSE	NE	Thu, Jun 27, 1996	15.74	15.88	15.45	15.88
1246	NYSE	NE	Wed, Jun 26, 1996	15.02	15.74	14.95	15.60
1245	NYSE	NE	Tue, Jun 25, 1996	15.60	15.74	15.17	15.45
1244	NYSE	NE	Mon, Jun 24, 1996	15.31	15.45	15.02	15.45
1243	NYSE	NE	Fri, Jun 21, 1996	14.45	15.31	14.31	15.31
1242	NYSE	NE	Thu, Jun 20, 1996	14.59	14.59	14.16	14.31
1241	NYSE	NE	Wed, Jun 19, 1996	14.74	15.17	14.45	14.45
1240	NYSE	NE	Tue, Jun 18, 1996	14.45	15.02	14.16	14.88
1239	NYSE	NE	Mon, Jun 17, 1996	14.16	14.31	13.74	14.31
1238	NYSE	NE	Fri, Jun 14, 1996	14.74	14.88	13.88	14.02
1237	NYSE	NE	Thu, Jun 13, 1996	15.17	15.17	14.74	14.74
1236	NYSE	NE	Wed, Jun 12, 1996	14.88	15.17	14.74	15.02
1235	NYSE	NE	Tue, Jun 11, 1996	15.17	15.31	14.59	14.88
1234	NYSE	NE	Mon, Jun 10, 1996	15.31	15.45	14.74	15.17
1233	NYSE	NE	Fri, Jun 7, 1996	15.88	15.88	14.74	15.31
1232	NYSE	NE	Thu, Jun 6, 1996	15.88	16.45	15.31	15.88
1231	NYSE	NE	Wed, Jun 5, 1996	15.88	16.17	15.45	15.60
1230	NYSE	NE	Tue, Jun 4, 1996	15.17	15.88	15.17	15.88
1229	NYSE	NE	Mon, Jun 3, 1996	15.60	15.74	15.31	15.31
1228	NYSE	NE	Fri, May 31, 1996	15.02	15.45	14.59	15.45
1227	NYSE	NE	Thu, May 30, 1996	15.45	15.45	15.02	15.02
1226	NYSE	NE	Wed, May 29, 1996	15.60	15.88	15.45	15.60
1225	NYSE	NE	Tue, May 28, 1996	16.02	16.17	15.45	15.60
1224	NYSE	NE	Fri, May 24, 1996	16.02	16.17	15.74	16.02
1223	NYSE	NE	Thu, May 23, 1996	15.74	16.17	15.60	15.88
1222	NYSE	NE	Wed, May 22, 1996	15.60	16.02	15.45	15.74
1221	NYSE	NE	Tue, May 21, 1996	15.88	15.88	15.45	15.45
1220	NYSE	NE	Mon, May 20, 1996	14.88	16.02	14.74	15.60
1219	NYSE	NE	Fri, May 17, 1996	15.17	15.31	14.65	14.74
1218	NYSE	NE	Thu, May 16, 1996	15.31	15.31	14.88	15.02
1217	NYSE	NE	Wed, May 15, 1996	15.45	15.60	15.17	15.45
1216	NYSE	NE	Tue, May 14, 1996	15.60	15.88	15.45	15.45
1215	NYSE	NE	Mon, May 13, 1996	16.02	16.17	15.45	15.45
1214	NYSE	NE	Fri, May 10, 1996	16.31	16.45	16.17	16.17
1213	NYSE	NE	Thu, May 9, 1996	14.88	16.31	14.88	16.17
1212	NYSE	NE	Wed, May 8, 1996	14.59	15.02	14.31	14.88
1211	NYSE	NE	Tue, May 7, 1996	15.31	15.31	14.59	14.74
1210	NYSE	NE	Mon, May 6, 1996	15.45	15.88	15.02	15.31
1209	NYSE	NE	Fri, May 3, 1996	15.74	15.88	15.31	15.31
1208	NYSE	NE	Thu, May 2, 1996	16.45	16.60	15.45	15.45
1207	NYSE	NE	Wed, May 1, 1996	17.31	17.60	16.74	16.74
1206	NYSE	NE	Tue, Apr 30, 1996	17.88	18.03	16.74	17.17
1205	NYSE	NE	Mon, Apr 29, 1996	18.46	18.46	17.74	18.17
1204	NYSE	NE	Fri, Apr 26, 1996	17.88	18.74	17.74	18.31
1203	NYSE	NE	Thu, Apr 25, 1996	16.88	18.03	16.60	17.74
1202	NYSE	NE	Wed, Apr 24, 1996	16.60	17.17	16.45	17.03
1201	NYSE	NE	Tue, Apr 23, 1996	16.45	17.17	16.31	16.60
1200	NYSE	NE	Mon, Apr 22, 1996	15.88	16.45	15.74	16.45
1199	NYSE	NE	Fri, Apr 19, 1996	15.60	15.88	15.38	15.60
1198	NYSE	NE	Thu, Apr 18, 1996	16.02	16.02	15.17	15.45
1197	NYSE	NE	Wed, Apr 17, 1996	16.74	16.74	16.17	16.17
1196	NYSE	NE	Tue, Apr 16, 1996	15.45	17.17	15.31	16.74
1195	NYSE	NE	Mon, Apr 15, 1996	15.31	15.74	15.31	15.74
1194	NYSE	NE	Fri, Apr 12, 1996	15.60	15.74	15.31	15.60
1193	NYSE	NE	Thu, Apr 11, 1996	15.60	15.88	15.17	15.45
1192	NYSE	NE	Wed, Apr 10, 1996	15.45	16.17	15.17	15.17
1191	NYSE	NE	Tue, Apr 9, 1996	13.88	15.60	13.88	15.31
1190	NYSE	NE	Mon, Apr 8, 1996	13.88	14.31	13.88	13.88
1189	NYSE	NE	Thu, Apr 4, 1996	14.02	14.59	14.02	14.45
1188	NYSE	NE	Wed, Apr 3, 1996	14.31	14.31	14.02	14.16
1187	NYSE	NE	Tue, Apr 2, 1996	14.02	14.31	14.02	14.31
1186	NYSE	NE	Mon, Apr 1, 1996	14.02	14.31	13.45	14.02
1185	NYSE	NE	Fri, Mar 29, 1996	14.45	14.45	14.02	14.16
1184	NYSE	NE	Thu, Mar 28, 1996	14.59	14.88	14.45	14.59
1183	NYSE	NE	Wed, Mar 27, 1996	13.59	14.59	13.59	14.52
1182	NYSE	NE	Tue, Mar 26, 1996	13.74	13.74	13.02	13.74
1181	NYSE	NE	Mon, Mar 25, 1996	13.74	13.88	13.59	13.74
1180	NYSE	NE	Fri, Mar 22, 1996	13.74	13.74	13.45	13.59
1179	NYSE	NE	Thu, Mar 21, 1996	14.16	14.16	13.45	13.74
1178	NYSE	NE	Wed, Mar 20, 1996	13.74	14.16	13.45	13.88
1177	NYSE	NE	Tue, Mar 19, 1996	12.45	13.88	12.16	13.74
1176	NYSE	NE	Mon, Mar 18, 1996	11.88	12.45	11.73	12.45
1175	NYSE	NE	Fri, Mar 15, 1996	11.88	11.88	11.59	11.80
1174	NYSE	NE	Thu, Mar 14, 1996	11.16	11.88	11.02	11.59
1173	NYSE	NE	Wed, Mar 13, 1996	10.30	11.02	10.16	11.02
1172	NYSE	NE	Tue, Mar 12, 1996	10.59	10.59	10.16	10.23
1171	NYSE	NE	Mon, Mar 11, 1996	10.37	10.59	10.16	10.52
1170	NYSE	NE	Fri, Mar 8, 1996	10.73	10.73	10.30	10.37
1169	NYSE	NE	Thu, Mar 7, 1996	10.73	10.87	10.59	10.66
1168	NYSE	NE	Wed, Mar 6, 1996	10.44	10.87	10.02	10.87
1167	NYSE	NE	Tue, Mar 5, 1996	10.87	10.87	10.59	10.59
1166	NYSE	NE	Mon, Mar 4, 1996	11.30	11.30	10.73	10.73
1165	NYSE	NE	Fri, Mar 1, 1996	11.16	11.30	11.02	11.02
1164	NYSE	NE	Thu, Feb 29, 1996	11.30	11.30	11.02	11.16
1163	NYSE	NE	Wed, Feb 28, 1996	10.73	11.30	10.73	11.16
1162	NYSE	NE	Tue, Feb 27, 1996	11.30	11.30	10.73	10.73
1161	NYSE	NE	Mon, Feb 26, 1996	11.30	11.30	11.02	11.16
1160	NYSE	NE	Fri, Feb 23, 1996	11.30	11.45	11.02	11.16
1159	NYSE	NE	Thu, Feb 22, 1996	11.45	11.59	11.30	11.30
1158	NYSE	NE	Wed, Feb 21, 1996	11.16	11.45	11.02	11.45
1157	NYSE	NE	Tue, Feb 20, 1996	11.59	11.59	11.16	11.45
1156	NYSE	NE	Fri, Feb 16, 1996	11.59	12.02	11.45	11.59
1155	NYSE	NE	Thu, Feb 15, 1996	11.30	11.59	11.16	11.45
1154	NYSE	NE	Wed, Feb 14, 1996	11.02	11.45	11.02	11.16
1153	NYSE	NE	Tue, Feb 13, 1996	11.16	11.16	11.02	11.02
1152	NYSE	NE	Mon, Feb 12, 1996	10.87	11.16	10.73	11.16
1151	NYSE	NE	Fri, Feb 9, 1996	10.87	11.16	10.59	10.73
1150	NYSE	NE	Thu, Feb 8, 1996	10.87	11.16	10.87	10.95
1149	NYSE	NE	Wed, Feb 7, 1996	11.02	11.16	10.87	10.95
1148	NYSE	NE	Tue, Feb 6, 1996	11.02	11.16	10.87	11.02
1147	NYSE	NE	Mon, Feb 5, 1996	11.59	11.59	10.87	10.87
1146	NYSE	NE	Fri, Feb 2, 1996	11.45	11.59	11.30	11.52
1145	NYSE	NE	Thu, Feb 1, 1996	11.30	11.45	11.16	11.45
1144	NYSE	NE	Wed, Jan 31, 1996	11.16	11.30	10.87	11.23
1143	NYSE	NE	Tue, Jan 30, 1996	11.30	11.30	10.87	11.09
1142	NYSE	NE	Mon, Jan 29, 1996	11.16	11.59	11.16	11.30
1141	NYSE	NE	Fri, Jan 26, 1996	11.16	11.45	11.02	11.16
1140	NYSE	NE	Thu, Jan 25, 1996	10.59	11.16	10.44	11.09
1139	NYSE	NE	Wed, Jan 24, 1996	10.16	10.59	10.02	10.59
1138	NYSE	NE	Tue, Jan 23, 1996	10.16	10.16	10.02	10.16
1137	NYSE	NE	Mon, Jan 22, 1996	9.87	10.16	9.73	10.09
1136	NYSE	NE	Fri, Jan 19, 1996	10.16	10.16	9.73	9.87
1135	NYSE	NE	Thu, Jan 18, 1996	10.16	10.16	9.87	10.16
1134	NYSE	NE	Wed, Jan 17, 1996	10.16	10.16	9.87	10.16
1133	NYSE	NE	Tue, Jan 16, 1996	10.02	10.16	9.73	10.16
1132	NYSE	NE	Mon, Jan 15, 1996	9.87	10.30	9.59	9.73
1131	NYSE	NE	Fri, Jan 12, 1996	9.87	10.02	9.59	9.66
1130	NYSE	NE	Thu, Jan 11, 1996	9.87	10.16	9.73	10.02
1129	NYSE	NE	Wed, Jan 10, 1996	9.44	9.87	9.30	9.73
1128	NYSE	NE	Tue, Jan 9, 1996	9.87	9.87	9.30	9.73
1127	NYSE	NE	Mon, Jan 8, 1996	9.73	9.87	9.59	9.73
1126	NYSE	NE	Fri, Jan 5, 1996	9.73	9.87	9.16	9.73
1125	NYSE	NE	Thu, Jan 4, 1996	10.30	10.30	9.66	9.87
1124	NYSE	NE	Wed, Jan 3, 1996	10.30	10.30	10.02	10.30
1123	NYSE	NE	Tue, Jan 2, 1996	10.44	10.44	10.16	10.30
1122	NYSE	NE	Fri, Dec 29, 1995	10.44	10.44	10.16	10.30
1121	NYSE	NE	Thu, Dec 28, 1995	10.44	10.44	10.16	10.37
1120	NYSE	NE	Wed, Dec 27, 1995	10.16	10.44	10.16	10.44
1119	NYSE	NE	Tue, Dec 26, 1995	10.30	10.44	10.16	10.16
1118	NYSE	NE	Fri, Dec 22, 1995	10.02	10.30	9.87	10.23
1117	NYSE	NE	Thu, Dec 21, 1995	9.59	10.16	9.59	10.02
1116	NYSE	NE	Wed, Dec 20, 1995	9.30	9.73	9.01	9.73
1115	NYSE	NE	Tue, Dec 19, 1995	9.03	9.16	9.01	9.16
1114	NYSE	NE	Mon, Dec 18, 1995	9.01	9.30	9.01	9.16
1113	NYSE	NE	Fri, Dec 15, 1995	9.30	9.30	8.94	9.01
1112	NYSE	NE	Thu, Dec 14, 1995	9.16	9.16	8.87	9.16
1111	NYSE	NE	Wed, Dec 13, 1995	9.16	9.16	9.01	9.16
1110	NYSE	NE	Tue, Dec 12, 1995	9.16	9.44	8.87	9.01
1109	NYSE	NE	Mon, Dec 11, 1995	9.16	9.30	9.01	9.01
1108	NYSE	NE	Fri, Dec 8, 1995	8.87	9.16	8.73	8.73
1107	NYSE	NE	Thu, Dec 7, 1995	9.16	9.16	8.73	8.87
1106	NYSE	NE	Wed, Dec 6, 1995	8.73	9.16	8.58	9.01
1105	NYSE	NE	Tue, Dec 5, 1995	8.58	8.87	8.44	8.80
1104	NYSE	NE	Mon, Dec 4, 1995	8.44	8.58	8.30	8.58
1103	NYSE	NE	Fri, Dec 1, 1995	8.30	8.58	8.30	8.44
1102	NYSE	NE	Thu, Nov 30, 1995	8.30	8.73	8.30	8.30
1101	NYSE	NE	Wed, Nov 29, 1995	8.44	8.58	8.30	8.44
1100	NYSE	NE	Tue, Nov 28, 1995	8.44	8.73	8.30	8.44
1099	NYSE	NE	Mon, Nov 27, 1995	8.30	8.58	8.01	8.44
1098	NYSE	NE	Fri, Nov 24, 1995	8.16	8.16	8.01	8.08
1097	NYSE	NE	Wed, Nov 22, 1995	8.01	8.16	8.01	8.08
1096	NYSE	NE	Tue, Nov 21, 1995	8.16	8.16	7.87	8.01
1095	NYSE	NE	Mon, Nov 20, 1995	8.16	8.16	8.01	8.01
1094	NYSE	NE	Fri, Nov 17, 1995	8.01	8.16	8.01	8.16
1093	NYSE	NE	Thu, Nov 16, 1995	7.73	8.30	7.58	8.01
1092	NYSE	NE	Wed, Nov 15, 1995	8.16	8.16	7.58	7.73
1091	NYSE	NE	Tue, Nov 14, 1995	8.16	8.16	7.87	7.87
1090	NYSE	NE	Mon, Nov 13, 1995	7.58	8.16	7.58	8.08
1089	NYSE	NE	Fri, Nov 10, 1995	7.73	7.87	7.58	7.80
1088	NYSE	NE	Thu, Nov 9, 1995	7.87	7.87	7.58	7.58
1087	NYSE	NE	Wed, Nov 8, 1995	7.58	7.73	7.58	7.65
1086	NYSE	NE	Tue, Nov 7, 1995	8.01	8.01	7.58	7.73
1085	NYSE	NE	Mon, Nov 6, 1995	8.01	8.01	7.58	7.73
1084	NYSE	NE	Fri, Nov 3, 1995	8.16	8.16	7.58	7.87
1083	NYSE	NE	Thu, Nov 2, 1995	7.87	8.30	7.87	8.16
1082	NYSE	NE	Wed, Nov 1, 1995	8.16	8.16	7.87	8.16
1081	NYSE	NE	Tue, Oct 31, 1995	7.87	8.16	7.87	8.01
1080	NYSE	NE	Mon, Oct 30, 1995	7.44	8.16	7.44	8.01
1079	NYSE	NE	Fri, Oct 27, 1995	7.44	7.65	7.44	7.58
1078	NYSE	NE	Thu, Oct 26, 1995	7.73	8.01	7.44	7.58
1077	NYSE	NE	Wed, Oct 25, 1995	7.73	8.01	7.73	7.80
1076	NYSE	NE	Tue, Oct 24, 1995	7.87	8.16	7.73	7.87
1075	NYSE	NE	Mon, Oct 23, 1995	8.30	8.30	7.87	8.01
1074	NYSE	NE	Fri, Oct 20, 1995	8.30	8.30	8.01	8.01
1073	NYSE	NE	Thu, Oct 19, 1995	8.01	8.30	7.73	8.16
1072	NYSE	NE	Wed, Oct 18, 1995	8.01	8.01	7.73	8.01
1071	NYSE	NE	Tue, Oct 17, 1995	8.16	8.16	7.73	7.87
1070	NYSE	NE	Mon, Oct 16, 1995	8.01	8.16	7.87	7.94
1069	NYSE	NE	Fri, Oct 13, 1995	7.87	8.01	7.73	8.01
1068	NYSE	NE	Thu, Oct 12, 1995	7.87	8.01	7.58	7.73
1067	NYSE	NE	Wed, Oct 11, 1995	8.01	8.01	7.87	7.87
1066	NYSE	NE	Tue, Oct 10, 1995	8.58	8.58	7.87	8.01
1065	NYSE	NE	Mon, Oct 9, 1995	8.73	8.87	8.44	8.51
1064	NYSE	NE	Fri, Oct 6, 1995	9.01	9.01	8.73	8.73
1063	NYSE	NE	Thu, Oct 5, 1995	9.01	9.01	8.73	9.01
1062	NYSE	NE	Wed, Oct 4, 1995	8.87	9.16	8.87	8.87
1061	NYSE	NE	Tue, Oct 3, 1995	8.73	9.16	8.73	8.87
1060	NYSE	NE	Mon, Oct 2, 1995	8.73	9.16	8.73	8.87
1059	NYSE	NE	Fri, Sep 29, 1995	8.73	8.87	8.44	8.87
1058	NYSE	NE	Thu, Sep 28, 1995	8.73	8.73	8.44	8.73
1057	NYSE	NE	Wed, Sep 27, 1995	9.01	9.01	8.58	8.58
1056	NYSE	NE	Tue, Sep 26, 1995	9.01	9.01	8.66	8.73
1055	NYSE	NE	Mon, Sep 25, 1995	9.44	9.59	8.73	8.73
1054	NYSE	NE	Fri, Sep 22, 1995	9.01	9.23	8.73	8.73
1053	NYSE	NE	Thu, Sep 21, 1995	9.14	9.30	9.01	9.23
1052	NYSE	NE	Wed, Sep 20, 1995	8.87	9.16	8.87	9.01
1051	NYSE	NE	Tue, Sep 19, 1995	8.87	9.16	8.73	8.87
1050	NYSE	NE	Mon, Sep 18, 1995	8.73	9.01	8.73	8.80
1049	NYSE	NE	Fri, Sep 15, 1995	8.58	9.01	8.58	9.01
1048	NYSE	NE	Thu, Sep 14, 1995	8.73	9.01	8.44	8.73
1047	NYSE	NE	Wed, Sep 13, 1995	8.73	9.01	8.73	9.01
1046	NYSE	NE	Tue, Sep 12, 1995	8.73	9.01	8.73	8.87
1045	NYSE	NE	Mon, Sep 11, 1995	8.87	9.01	8.73	8.73
1044	NYSE	NE	Fri, Sep 8, 1995	8.73	8.94	8.58	8.73
1043	NYSE	NE	Thu, Sep 7, 1995	8.87	9.01	8.73	8.87
1042	NYSE	NE	Wed, Sep 6, 1995	8.44	8.87	8.44	8.87
1041	NYSE	NE	Tue, Sep 5, 1995	9.23	9.23	8.44	8.51
1040	NYSE	NE	Fri, Sep 1, 1995	8.87	9.30	8.73	9.09
1039	NYSE	NE	Thu, Aug 31, 1995	8.44	9.16	8.30	9.16
1038	NYSE	NE	Wed, Aug 30, 1995	8.16	8.44	7.87	8.30
1037	NYSE	NE	Tue, Aug 29, 1995	8.01	8.16	7.87	8.16
1036	NYSE	NE	Mon, Aug 28, 1995	7.87	8.16	7.87	8.16
1035	NYSE	NE	Fri, Aug 25, 1995	7.87	8.16	7.58	8.01
1034	NYSE	NE	Thu, Aug 24, 1995	7.44	7.87	7.44	7.87
1033	NYSE	NE	Wed, Aug 23, 1995	7.73	7.73	7.44	7.44
1032	NYSE	NE	Tue, Aug 22, 1995	7.30	7.73	7.30	7.44
1031	NYSE	NE	Mon, Aug 21, 1995	7.44	7.44	7.26	7.30
1030	NYSE	NE	Fri, Aug 18, 1995	7.58	7.58	7.23	7.30
1029	NYSE	NE	Thu, Aug 17, 1995	7.30	7.58	7.30	7.30
1028	NYSE	NE	Wed, Aug 16, 1995	7.44	7.58	7.30	7.58
1027	NYSE	NE	Tue, Aug 15, 1995	7.58	7.58	7.44	7.51
1026	NYSE	NE	Mon, Aug 14, 1995	7.44	7.58	7.44	7.58
1025	NYSE	NE	Fri, Aug 11, 1995	7.44	7.73	7.44	7.44
1024	NYSE	NE	Thu, Aug 10, 1995	7.44	7.73	7.44	7.58
1023	NYSE	NE	Wed, Aug 9, 1995	7.30	7.73	7.30	7.65
1022	NYSE	NE	Tue, Aug 8, 1995	7.30	7.58	7.30	7.30
1021	NYSE	NE	Mon, Aug 7, 1995	7.30	7.58	7.30	7.30
1020	NYSE	NE	Fri, Aug 4, 1995	7.44	7.58	7.30	7.58
1019	NYSE	NE	Thu, Aug 3, 1995	7.44	7.58	7.30	7.37
1018	NYSE	NE	Wed, Aug 2, 1995	7.58	7.58	7.44	7.44
1017	NYSE	NE	Tue, Aug 1, 1995	7.44	7.73	7.44	7.51
1016	NYSE	NE	Mon, Jul 31, 1995	7.58	7.73	7.30	7.44
1015	NYSE	NE	Fri, Jul 28, 1995	7.58	7.87	7.58	7.73
1014	NYSE	NE	Thu, Jul 27, 1995	7.58	7.87	7.58	7.73
1013	NYSE	NE	Wed, Jul 26, 1995	7.58	7.87	7.58	7.73
1012	NYSE	NE	Tue, Jul 25, 1995	7.73	7.87	7.58	7.87
1011	NYSE	NE	Mon, Jul 24, 1995	7.73	8.01	7.73	8.01
1010	NYSE	NE	Fri, Jul 21, 1995	7.73	7.87	7.73	7.73
1009	NYSE	NE	Thu, Jul 20, 1995	7.73	8.01	7.73	7.87
1008	NYSE	NE	Wed, Jul 19, 1995	8.01	8.01	7.73	7.73
1007	NYSE	NE	Tue, Jul 18, 1995	8.01	8.01	7.73	7.73
1006	NYSE	NE	Mon, Jul 17, 1995	8.16	8.16	7.87	8.01
1005	NYSE	NE	Fri, Jul 14, 1995	8.16	8.16	7.87	8.01
1004	NYSE	NE	Thu, Jul 13, 1995	8.01	8.16	7.87	8.01
1003	NYSE	NE	Wed, Jul 12, 1995	8.16	8.44	7.87	8.08
1002	NYSE	NE	Tue, Jul 11, 1995	8.58	8.58	8.16	8.16
1001	NYSE	NE	Mon, Jul 10, 1995	8.58	8.58	8.30	8.30
1000	NYSE	NE	Fri, Jul 7, 1995	8.44	8.58	8.30	8.44
999	NYSE	NE	Thu, Jul 6, 1995	8.16	8.73	8.16	8.58
998	NYSE	NE	Wed, Jul 5, 1995	8.16	8.44	8.16	8.30
997	NYSE	NE	Mon, Jul 3, 1995	8.44	8.44	8.16	8.30
996	NYSE	NE	Fri, Jun 30, 1995	8.30	8.44	8.16	8.44
995	NYSE	NE	Thu, Jun 29, 1995	8.01	8.44	8.01	8.37
994	NYSE	NE	Wed, Jun 28, 1995	7.87	8.30	7.73	8.16
993	NYSE	NE	Tue, Jun 27, 1995	7.73	8.01	7.73	7.73
992	NYSE	NE	Mon, Jun 26, 1995	8.01	8.01	7.73	7.80
991	NYSE	NE	Fri, Jun 23, 1995	8.16	8.16	7.73	7.73
990	NYSE	NE	Thu, Jun 22, 1995	8.30	8.44	7.87	7.94
989	NYSE	NE	Wed, Jun 21, 1995	8.87	8.87	8.30	8.30
988	NYSE	NE	Tue, Jun 20, 1995	8.87	9.01	8.73	8.80
987	NYSE	NE	Mon, Jun 19, 1995	8.87	9.01	8.87	8.87
986	NYSE	NE	Fri, Jun 16, 1995	8.87	9.01	8.58	8.87
985	NYSE	NE	Thu, Jun 15, 1995	8.30	8.87	8.30	8.73
984	NYSE	NE	Wed, Jun 14, 1995	8.30	8.58	8.30	8.58
983	NYSE	NE	Tue, Jun 13, 1995	8.30	8.58	8.30	8.58
982	NYSE	NE	Mon, Jun 12, 1995	8.30	8.44	8.30	8.44
981	NYSE	NE	Fri, Jun 9, 1995	8.30	8.44	8.30	8.30
980	NYSE	NE	Thu, Jun 8, 1995	8.30	8.44	8.30	8.44
979	NYSE	NE	Wed, Jun 7, 1995	8.44	8.44	8.30	8.44
978	NYSE	NE	Tue, Jun 6, 1995	8.30	8.44	8.30	8.37
977	NYSE	NE	Mon, Jun 5, 1995	8.58	8.58	8.30	8.44
976	NYSE	NE	Fri, Jun 2, 1995	8.87	8.87	8.44	8.73
975	NYSE	NE	Thu, Jun 1, 1995	8.44	8.87	8.44	8.73
974	NYSE	NE	Wed, May 31, 1995	8.16	8.58	7.87	8.44
973	NYSE	NE	Tue, May 30, 1995	7.87	8.16	7.87	8.08
972	NYSE	NE	Fri, May 26, 1995	8.01	8.16	7.87	8.01
971	NYSE	NE	Thu, May 25, 1995	8.01	8.16	7.87	8.01
970	NYSE	NE	Wed, May 24, 1995	8.01	8.01	7.73	8.01
969	NYSE	NE	Tue, May 23, 1995	7.73	8.01	7.73	7.87
968	NYSE	NE	Mon, May 22, 1995	7.73	8.01	7.73	7.80
967	NYSE	NE	Fri, May 19, 1995	7.87	7.87	7.73	7.80
966	NYSE	NE	Thu, May 18, 1995	8.16	8.16	7.73	7.87
965	NYSE	NE	Wed, May 17, 1995	7.73	8.16	7.73	8.16
964	NYSE	NE	Tue, May 16, 1995	7.87	8.16	7.73	7.87
963	NYSE	NE	Mon, May 15, 1995	7.58	8.01	7.58	8.01
962	NYSE	NE	Fri, May 12, 1995	7.58	7.73	7.44	7.44
961	NYSE	NE	Thu, May 11, 1995	7.87	7.87	7.73	7.73
960	NYSE	NE	Wed, May 10, 1995	7.73	7.87	7.73	7.73
959	NYSE	NE	Tue, May 9, 1995	7.87	7.87	7.58	7.73
958	NYSE	NE	Mon, May 8, 1995	7.58	7.87	7.58	7.73
957	NYSE	NE	Fri, May 5, 1995	7.87	7.87	7.58	7.87
956	NYSE	NE	Thu, May 4, 1995	7.87	8.01	7.58	7.65
955	NYSE	NE	Wed, May 3, 1995	7.87	8.01	7.73	7.87
954	NYSE	NE	Tue, May 2, 1995	7.87	7.87	7.58	7.73
953	NYSE	NE	Mon, May 1, 1995	7.58	7.87	7.58	7.87
952	NYSE	NE	Fri, Apr 28, 1995	7.58	7.87	7.58	7.58
951	NYSE	NE	Thu, Apr 27, 1995	7.44	7.87	7.44	7.87
950	NYSE	NE	Wed, Apr 26, 1995	7.73	7.87	7.58	7.87
949	NYSE	NE	Tue, Apr 25, 1995	7.87	8.01	7.44	7.65
948	NYSE	NE	Mon, Apr 24, 1995	7.44	7.87	7.44	7.73
947	NYSE	NE	Fri, Apr 21, 1995	8.01	8.01	7.44	7.73
946	NYSE	NE	Thu, Apr 20, 1995	8.01	8.01	7.58	7.87
945	NYSE	NE	Wed, Apr 19, 1995	8.01	8.30	7.73	7.73
944	NYSE	NE	Tue, Apr 18, 1995	7.44	8.01	7.44	7.94
943	NYSE	NE	Mon, Apr 17, 1995	7.58	7.73	7.30	7.58
942	NYSE	NE	Thu, Apr 13, 1995	7.30	7.58	7.30	7.44
941	NYSE	NE	Wed, Apr 12, 1995	7.44	7.58	7.30	7.30
940	NYSE	NE	Tue, Apr 11, 1995	7.30	7.58	7.15	7.44
939	NYSE	NE	Mon, Apr 10, 1995	7.30	7.30	7.15	7.30
938	NYSE	NE	Fri, Apr 7, 1995	7.01	7.30	7.01	7.30
937	NYSE	NE	Thu, Apr 6, 1995	7.15	7.15	7.01	7.15
936	NYSE	NE	Wed, Apr 5, 1995	6.72	7.15	6.72	7.15
935	NYSE	NE	Tue, Apr 4, 1995	6.87	7.01	6.72	6.72
934	NYSE	NE	Mon, Apr 3, 1995	6.72	7.01	6.72	6.87
933	NYSE	NE	Fri, Mar 31, 1995	6.44	7.01	6.44	7.01
932	NYSE	NE	Thu, Mar 30, 1995	6.58	6.72	6.30	6.72
931	NYSE	NE	Wed, Mar 29, 1995	6.44	6.72	6.30	6.58
930	NYSE	NE	Tue, Mar 28, 1995	6.44	6.72	6.44	6.72
929	NYSE	NE	Mon, Mar 27, 1995	6.65	6.87	6.44	6.72
928	NYSE	NE	Fri, Mar 24, 1995	6.72	7.01	6.58	6.72
927	NYSE	NE	Thu, Mar 23, 1995	6.72	6.87	6.58	6.72
926	NYSE	NE	Wed, Mar 22, 1995	6.58	6.87	6.58	6.72
925	NYSE	NE	Tue, Mar 21, 1995	7.01	7.15	6.58	6.58
924	NYSE	NE	Mon, Mar 20, 1995	7.15	7.44	7.01	7.08
923	NYSE	NE	Fri, Mar 17, 1995	6.58	7.44	6.58	7.15
922	NYSE	NE	Thu, Mar 16, 1995	6.87	6.87	6.58	6.80
921	NYSE	NE	Wed, Mar 15, 1995	6.58	6.87	6.58	6.58
920	NYSE	NE	Tue, Mar 14, 1995	6.58	6.72	6.58	6.72
919	NYSE	NE	Mon, Mar 13, 1995	6.65	6.72	6.58	6.58
918	NYSE	NE	Fri, Mar 10, 1995	6.72	6.72	6.58	6.58
917	NYSE	NE	Thu, Mar 9, 1995	6.72	6.72	6.58	6.65
916	NYSE	NE	Wed, Mar 8, 1995	6.15	6.87	6.15	6.65
915	NYSE	NE	Tue, Mar 7, 1995	6.01	6.30	6.01	6.01
914	NYSE	NE	Mon, Mar 6, 1995	6.01	6.30	6.01	6.01
913	NYSE	NE	Fri, Mar 3, 1995	6.01	6.15	5.87	6.15
912	NYSE	NE	Thu, Mar 2, 1995	6.01	6.17	6.01	6.15
911	NYSE	NE	Wed, Mar 1, 1995	6.30	6.30	6.01	6.15
910	NYSE	NE	Tue, Feb 28, 1995	6.15	6.30	5.87	6.30
909	NYSE	NE	Mon, Feb 27, 1995	6.01	6.30	5.87	6.01
908	NYSE	NE	Fri, Feb 24, 1995	6.15	6.30	6.01	6.15
907	NYSE	NE	Thu, Feb 23, 1995	6.30	6.30	6.01	6.15
906	NYSE	NE	Wed, Feb 22, 1995	6.15	6.44	6.01	6.30
905	NYSE	NE	Tue, Feb 21, 1995	6.15	6.44	6.15	6.30
904	NYSE	NE	Fri, Feb 17, 1995	6.01	6.30	6.01	6.30
903	NYSE	NE	Thu, Feb 16, 1995	6.01	6.30	6.01	6.15
902	NYSE	NE	Wed, Feb 15, 1995	6.01	6.30	6.01	6.15
901	NYSE	NE	Tue, Feb 14, 1995	6.30	6.30	6.01	6.01
900	NYSE	NE	Mon, Feb 13, 1995	5.87	6.15	5.87	6.15
899	NYSE	NE	Fri, Feb 10, 1995	5.87	6.15	5.87	6.01
898	NYSE	NE	Thu, Feb 9, 1995	6.01	6.01	5.87	6.01
897	NYSE	NE	Wed, Feb 8, 1995	5.87	6.15	5.87	6.01
896	NYSE	NE	Tue, Feb 7, 1995	6.15	6.15	5.87	5.94
895	NYSE	NE	Mon, Feb 6, 1995	6.15	6.22	6.01	6.01
894	NYSE	NE	Fri, Feb 3, 1995	6.15	6.15	6.01	6.15
893	NYSE	NE	Thu, Feb 2, 1995	5.79	6.01	5.72	6.01
892	NYSE	NE	Wed, Feb 1, 1995	5.87	6.01	5.72	5.87
891	NYSE	NE	Tue, Jan 31, 1995	6.44	6.44	5.72	5.72
890	NYSE	NE	Mon, Jan 30, 1995	6.44	6.72	6.15	6.44
889	NYSE	NE	Fri, Jan 27, 1995	6.72	6.72	6.44	6.44
888	NYSE	NE	Thu, Jan 26, 1995	6.72	6.72	6.58	6.72
887	NYSE	NE	Wed, Jan 25, 1995	6.72	6.72	6.58	6.72
886	NYSE	NE	Tue, Jan 24, 1995	6.44	6.72	6.44	6.58
885	NYSE	NE	Mon, Jan 23, 1995	6.30	6.58	6.30	6.44
884	NYSE	NE	Fri, Jan 20, 1995	6.58	6.58	6.44	6.58
883	NYSE	NE	Thu, Jan 19, 1995	6.30	6.58	6.30	6.58
882	NYSE	NE	Wed, Jan 18, 1995	6.30	6.58	6.15	6.44
881	NYSE	NE	Tue, Jan 17, 1995	6.44	6.58	6.30	6.44
880	NYSE	NE	Mon, Jan 16, 1995	6.44	6.58	6.44	6.44
879	NYSE	NE	Fri, Jan 13, 1995	6.44	6.58	6.44	6.58
878	NYSE	NE	Thu, Jan 12, 1995	6.44	6.58	6.44	6.44
877	NYSE	NE	Wed, Jan 11, 1995	6.44	6.72	6.30	6.37
876	NYSE	NE	Tue, Jan 10, 1995	6.44	6.72	6.44	6.58
875	NYSE	NE	Mon, Jan 9, 1995	6.44	6.72	6.44	6.44
874	NYSE	NE	Fri, Jan 6, 1995	6.58	6.72	6.44	6.44
873	NYSE	NE	Thu, Jan 5, 1995	6.87	6.87	6.44	6.72
872	NYSE	NE	Wed, Jan 4, 1995	6.58	6.87	6.58	6.58
871	NYSE	NE	Tue, Jan 3, 1995	6.87	6.87	6.58	6.58
870	NYSE	NE	Fri, Dec 30, 1994	6.44	6.87	6.44	6.72
869	NYSE	NE	Thu, Dec 29, 1994	6.44	6.87	6.44	6.58
868	NYSE	NE	Wed, Dec 28, 1994	6.72	6.72	6.44	6.51
867	NYSE	NE	Tue, Dec 27, 1994	6.87	7.01	6.72	6.87
866	NYSE	NE	Fri, Dec 23, 1994	6.87	6.87	6.72	6.80
865	NYSE	NE	Thu, Dec 22, 1994	6.87	6.87	6.72	6.87
864	NYSE	NE	Wed, Dec 21, 1994	6.87	7.15	6.87	6.94
863	NYSE	NE	Tue, Dec 20, 1994	6.87	7.30	6.87	7.01
862	NYSE	NE	Mon, Dec 19, 1994	6.87	7.08	6.72	7.01
861	NYSE	NE	Fri, Dec 16, 1994	6.30	7.01	6.30	6.94
860	NYSE	NE	Thu, Dec 15, 1994	6.30	6.44	6.30	6.44
859	NYSE	NE	Wed, Dec 14, 1994	6.44	6.44	6.30	6.44
858	NYSE	NE	Tue, Dec 13, 1994	6.08	6.44	6.08	6.44
857	NYSE	NE	Mon, Dec 12, 1994	6.15	6.30	6.01	6.30
856	NYSE	NE	Fri, Dec 9, 1994	6.44	6.44	6.01	6.15
855	NYSE	NE	Thu, Dec 8, 1994	6.72	6.72	6.30	6.44
854	NYSE	NE	Wed, Dec 7, 1994	6.87	6.87	6.44	6.58
853	NYSE	NE	Tue, Dec 6, 1994	6.87	6.87	6.58	6.65
852	NYSE	NE	Mon, Dec 5, 1994	7.01	7.15	6.87	6.87
851	NYSE	NE	Fri, Dec 2, 1994	7.01	7.30	7.01	7.01
850	NYSE	NE	Thu, Dec 1, 1994	7.15	7.30	7.01	7.01
849	NYSE	NE	Wed, Nov 30, 1994	6.87	7.15	6.87	7.08
848	NYSE	NE	Tue, Nov 29, 1994	7.15	7.30	6.87	6.94
847	NYSE	NE	Mon, Nov 28, 1994	6.87	7.44	6.87	7.15
846	NYSE	NE	Fri, Nov 25, 1994	6.72	7.01	6.72	6.87
845	NYSE	NE	Wed, Nov 23, 1994	7.15	7.15	6.44	6.58
844	NYSE	NE	Tue, Nov 22, 1994	7.58	7.58	7.15	7.15
843	NYSE	NE	Mon, Nov 21, 1994	7.44	7.73	7.44	7.44
842	NYSE	NE	Fri, Nov 18, 1994	7.44	7.73	7.44	7.44
841	NYSE	NE	Thu, Nov 17, 1994	8.16	8.16	7.30	7.58
840	NYSE	NE	Wed, Nov 16, 1994	8.01	8.16	7.87	8.01
839	NYSE	NE	Tue, Nov 15, 1994	8.01	8.16	8.01	8.01
838	NYSE	NE	Mon, Nov 14, 1994	8.16	8.16	8.01	8.08
837	NYSE	NE	Fri, Nov 11, 1994	8.01	8.16	8.01	8.08
836	NYSE	NE	Thu, Nov 10, 1994	8.30	8.30	8.01	8.01
835	NYSE	NE	Wed, Nov 9, 1994	8.16	8.30	8.16	8.16
834	NYSE	NE	Tue, Nov 8, 1994	8.44	8.44	8.16	8.30
833	NYSE	NE	Mon, Nov 7, 1994	8.58	8.58	8.30	8.44
832	NYSE	NE	Fri, Nov 4, 1994	8.30	8.58	8.30	8.58
831	NYSE	NE	Thu, Nov 3, 1994	8.16	8.58	8.16	8.44
830	NYSE	NE	Wed, Nov 2, 1994	8.30	8.30	8.01	8.08
829	NYSE	NE	Tue, Nov 1, 1994	8.30	8.30	7.87	8.16
828	NYSE	NE	Mon, Oct 31, 1994	8.01	8.44	8.01	8.44
827	NYSE	NE	Fri, Oct 28, 1994	8.01	8.30	7.87	8.01
826	NYSE	NE	Thu, Oct 27, 1994	7.73	8.01	7.73	7.87
825	NYSE	NE	Wed, Oct 26, 1994	7.51	8.01	7.44	7.87
824	NYSE	NE	Tue, Oct 25, 1994	7.58	7.73	7.44	7.73
823	NYSE	NE	Mon, Oct 24, 1994	8.16	8.16	7.58	7.73
822	NYSE	NE	Fri, Oct 21, 1994	8.16	8.30	7.87	7.87
821	NYSE	NE	Thu, Oct 20, 1994	8.30	8.58	8.16	8.16
820	NYSE	NE	Wed, Oct 19, 1994	8.44	8.58	8.30	8.44
819	NYSE	NE	Tue, Oct 18, 1994	8.16	8.73	7.87	8.37
818	NYSE	NE	Mon, Oct 17, 1994	8.01	8.16	7.58	8.08
817	NYSE	NE	Fri, Oct 14, 1994	8.01	8.30	7.73	7.87
816	NYSE	NE	Thu, Oct 13, 1994	8.16	8.44	8.01	8.01
815	NYSE	NE	Wed, Oct 12, 1994	8.30	8.30	8.16	8.23
814	NYSE	NE	Tue, Oct 11, 1994	8.30	8.44	8.16	8.23
813	NYSE	NE	Mon, Oct 10, 1994	8.30	8.58	8.16	8.37
812	NYSE	NE	Fri, Oct 7, 1994	8.16	8.30	8.01	8.30
811	NYSE	NE	Thu, Oct 6, 1994	8.01	8.16	8.01	8.01
810	NYSE	NE	Wed, Oct 5, 1994	8.30	8.30	8.01	8.01
809	NYSE	NE	Tue, Oct 4, 1994	8.30	8.44	8.01	8.16
808	NYSE	NE	Mon, Oct 3, 1994	8.58	8.58	8.16	8.30
807	NYSE	NE	Fri, Sep 30, 1994	8.30	8.73	8.01	8.58
806	NYSE	NE	Thu, Sep 29, 1994	8.16	8.30	7.87	8.16
805	NYSE	NE	Wed, Sep 28, 1994	8.16	8.16	7.87	7.94
804	NYSE	NE	Tue, Sep 27, 1994	7.87	8.16	7.87	8.01
803	NYSE	NE	Mon, Sep 26, 1994	8.01	8.16	7.87	7.94
802	NYSE	NE	Fri, Sep 23, 1994	8.16	8.30	7.87	8.16
801	NYSE	NE	Thu, Sep 22, 1994	8.16	8.16	7.87	8.01
800	NYSE	NE	Wed, Sep 21, 1994	8.16	8.16	7.87	8.16
799	NYSE	NE	Tue, Sep 20, 1994	7.58	8.30	7.58	7.87
798	NYSE	NE	Mon, Sep 19, 1994	8.01	8.01	7.58	7.65
797	NYSE	NE	Fri, Sep 16, 1994	8.01	8.01	7.73	7.87
796	NYSE	NE	Thu, Sep 15, 1994	8.16	8.16	7.87	8.01
795	NYSE	NE	Wed, Sep 14, 1994	8.01	8.16	7.73	8.16
794	NYSE	NE	Tue, Sep 13, 1994	7.58	8.01	7.58	8.01
793	NYSE	NE	Mon, Sep 12, 1994	7.58	7.87	7.58	7.65
792	NYSE	NE	Fri, Sep 9, 1994	7.58	7.73	7.58	7.73
791	NYSE	NE	Thu, Sep 8, 1994	7.73	7.73	7.58	7.73
790	NYSE	NE	Wed, Sep 7, 1994	7.65	7.73	7.58	7.58
789	NYSE	NE	Tue, Sep 6, 1994	7.73	7.87	7.58	7.73
788	NYSE	NE	Fri, Sep 2, 1994	7.58	7.87	7.58	7.65
787	NYSE	NE	Thu, Sep 1, 1994	7.87	7.87	7.65	7.87
786	NYSE	NE	Wed, Aug 31, 1994	7.58	7.87	7.58	7.87
785	NYSE	NE	Tue, Aug 30, 1994	7.87	7.87	7.58	7.73
784	NYSE	NE	Mon, Aug 29, 1994	8.16	8.30	7.73	7.87
783	NYSE	NE	Fri, Aug 26, 1994	8.01	8.16	7.73	8.01
782	NYSE	NE	Thu, Aug 25, 1994	7.44	7.73	7.44	7.58
781	NYSE	NE	Wed, Aug 24, 1994	7.73	7.73	7.44	7.44
780	NYSE	NE	Tue, Aug 23, 1994	7.44	7.87	7.44	7.65
779	NYSE	NE	Mon, Aug 22, 1994	7.44	7.73	7.15	7.44
778	NYSE	NE	Fri, Aug 19, 1994	7.30	7.44	7.30	7.30
777	NYSE	NE	Thu, Aug 18, 1994	7.30	7.58	7.30	7.44
776	NYSE	NE	Wed, Aug 17, 1994	7.37	7.44	7.30	7.37
775	NYSE	NE	Tue, Aug 16, 1994	7.30	7.58	7.30	7.44
774	NYSE	NE	Mon, Aug 15, 1994	7.58	7.58	7.30	7.44
773	NYSE	NE	Fri, Aug 12, 1994	7.44	7.73	7.44	7.58
772	NYSE	NE	Thu, Aug 11, 1994	7.73	7.87	7.44	7.58
771	NYSE	NE	Wed, Aug 10, 1994	7.87	7.87	7.73	7.80
770	NYSE	NE	Tue, Aug 9, 1994	7.73	7.87	7.58	7.87
769	NYSE	NE	Mon, Aug 8, 1994	7.87	8.16	7.80	7.87
768	NYSE	NE	Fri, Aug 5, 1994	8.16	8.16	7.87	8.16
767	NYSE	NE	Thu, Aug 4, 1994	8.16	8.30	7.87	8.16
766	NYSE	NE	Wed, Aug 3, 1994	8.16	8.44	8.16	8.16
765	NYSE	NE	Tue, Aug 2, 1994	8.01	8.44	8.01	8.16
764	NYSE	NE	Mon, Aug 1, 1994	7.87	8.16	7.87	7.87
763	NYSE	NE	Fri, Jul 29, 1994	8.16	8.30	7.87	8.16
762	NYSE	NE	Thu, Jul 28, 1994	8.37	8.87	8.01	8.08
761	NYSE	NE	Wed, Jul 27, 1994	8.16	8.58	8.16	8.30
760	NYSE	NE	Tue, Jul 26, 1994	8.30	8.58	8.16	8.58
759	NYSE	NE	Mon, Jul 25, 1994	8.44	8.58	8.16	8.30
758	NYSE	NE	Fri, Jul 22, 1994	8.44	8.58	8.16	8.44
757	NYSE	NE	Thu, Jul 21, 1994	8.58	8.73	8.16	8.44
756	NYSE	NE	Wed, Jul 20, 1994	8.73	8.87	8.58	8.66
755	NYSE	NE	Tue, Jul 19, 1994	9.30	9.30	8.66	8.66
754	NYSE	NE	Mon, Jul 18, 1994	9.30	9.30	9.01	9.16
753	NYSE	NE	Fri, Jul 15, 1994	9.30	9.44	9.30	9.44
752	NYSE	NE	Thu, Jul 14, 1994	9.51	9.59	9.30	9.30
751	NYSE	NE	Wed, Jul 13, 1994	9.59	9.59	9.44	9.51
750	NYSE	NE	Tue, Jul 12, 1994	9.59	9.59	9.30	9.59
749	NYSE	NE	Mon, Jul 11, 1994	9.30	9.59	9.30	9.51
748	NYSE	NE	Fri, Jul 8, 1994	9.16	9.44	9.16	9.37
747	NYSE	NE	Thu, Jul 7, 1994	9.30	9.44	9.01	9.30
746	NYSE	NE	Wed, Jul 6, 1994	9.16	9.30	9.01	9.30
745	NYSE	NE	Tue, Jul 5, 1994	9.16	9.30	8.87	9.09
744	NYSE	NE	Fri, Jul 1, 1994	8.87	9.16	8.87	9.16
743	NYSE	NE	Thu, Jun 30, 1994	9.01	9.16	8.87	9.16
742	NYSE	NE	Wed, Jun 29, 1994	9.01	9.16	8.87	8.87
741	NYSE	NE	Tue, Jun 28, 1994	8.58	9.01	8.58	9.01
740	NYSE	NE	Mon, Jun 27, 1994	8.58	9.01	8.58	8.87
739	NYSE	NE	Fri, Jun 24, 1994	8.73	9.01	8.58	8.80
738	NYSE	NE	Thu, Jun 23, 1994	9.16	9.16	8.73	8.94
737	NYSE	NE	Wed, Jun 22, 1994	9.09	9.16	8.87	8.87
736	NYSE	NE	Tue, Jun 21, 1994	8.87	9.16	8.58	9.16
735	NYSE	NE	Mon, Jun 20, 1994	8.58	8.87	8.16	8.66
734	NYSE	NE	Fri, Jun 17, 1994	8.01	8.58	7.87	8.44
733	NYSE	NE	Thu, Jun 16, 1994	7.87	8.01	7.58	7.87
732	NYSE	NE	Wed, Jun 15, 1994	8.01	8.01	7.58	7.73
731	NYSE	NE	Tue, Jun 14, 1994	8.01	8.01	7.73	7.73
730	NYSE	NE	Mon, Jun 13, 1994	8.30	8.30	7.44	8.01
729	NYSE	NE	Fri, Jun 10, 1994	8.16	8.30	8.01	8.01
728	NYSE	NE	Thu, Jun 9, 1994	8.30	8.30	8.01	8.16
727	NYSE	NE	Wed, Jun 8, 1994	8.30	8.30	8.01	8.01
726	NYSE	NE	Tue, Jun 7, 1994	8.01	8.30	8.01	8.30
725	NYSE	NE	Mon, Jun 6, 1994	8.01	8.30	8.01	8.30
724	NYSE	NE	Fri, Jun 3, 1994	8.16	8.16	8.01	8.16
723	NYSE	NE	Thu, Jun 2, 1994	8.01	8.30	8.01	8.16
722	NYSE	NE	Wed, Jun 1, 1994	8.23	8.23	8.01	8.01
721	NYSE	NE	Tue, May 31, 1994	8.16	8.30	7.87	8.30
720	NYSE	NE	Fri, May 27, 1994	8.30	8.30	8.01	8.30
719	NYSE	NE	Thu, May 26, 1994	8.01	8.30	7.87	8.30
718	NYSE	NE	Wed, May 25, 1994	8.01	8.16	7.87	7.87
717	NYSE	NE	Tue, May 24, 1994	8.16	8.44	7.87	8.01
716	NYSE	NE	Mon, May 23, 1994	7.87	8.16	7.87	8.16
715	NYSE	NE	Fri, May 20, 1994	7.87	8.01	7.87	7.87
714	NYSE	NE	Thu, May 19, 1994	8.01	8.01	7.87	8.01
713	NYSE	NE	Wed, May 18, 1994	7.73	8.01	7.58	8.01
712	NYSE	NE	Tue, May 17, 1994	7.73	7.73	7.58	7.73
711	NYSE	NE	Mon, May 16, 1994	7.58	7.73	7.58	7.65
710	NYSE	NE	Fri, May 13, 1994	7.58	7.73	7.44	7.73
709	NYSE	NE	Thu, May 12, 1994	7.30	7.58	7.30	7.58
708	NYSE	NE	Wed, May 11, 1994	7.58	7.58	7.30	7.44
707	NYSE	NE	Tue, May 10, 1994	7.44	7.58	7.30	7.44
706	NYSE	NE	Mon, May 9, 1994	7.30	7.58	7.30	7.51
705	NYSE	NE	Fri, May 6, 1994	7.44	7.73	7.30	7.58
704	NYSE	NE	Thu, May 5, 1994	7.73	7.73	7.44	7.51
703	NYSE	NE	Wed, May 4, 1994	7.44	7.73	7.44	7.58
702	NYSE	NE	Tue, May 3, 1994	7.87	7.87	7.30	7.44
701	NYSE	NE	Mon, May 2, 1994	8.16	8.16	7.73	7.73
700	NYSE	NE	Fri, Apr 29, 1994	8.30	8.30	7.87	7.87
699	NYSE	NE	Thu, Apr 28, 1994	8.01	8.30	8.01	8.16
698	NYSE	NE	Tue, Apr 26, 1994	7.87	8.30	7.87	8.30
697	NYSE	NE	Mon, Apr 25, 1994	8.16	8.16	7.87	7.87
696	NYSE	NE	Fri, Apr 22, 1994	7.87	8.16	7.87	7.87
695	NYSE	NE	Thu, Apr 21, 1994	7.87	8.01	7.87	7.87
694	NYSE	NE	Wed, Apr 20, 1994	8.01	8.01	7.87	7.87
693	NYSE	NE	Tue, Apr 19, 1994	8.16	8.16	7.87	8.16
692	NYSE	NE	Mon, Apr 18, 1994	8.01	8.16	7.87	7.87
691	NYSE	NE	Fri, Apr 15, 1994	7.58	7.87	7.30	7.73
690	NYSE	NE	Thu, Apr 14, 1994	7.30	7.58	7.30	7.30
689	NYSE	NE	Wed, Apr 13, 1994	7.30	7.58	7.30	7.58
688	NYSE	NE	Tue, Apr 12, 1994	7.30	7.58	7.30	7.44
687	NYSE	NE	Mon, Apr 11, 1994	7.44	7.58	7.30	7.30
686	NYSE	NE	Fri, Apr 8, 1994	7.73	7.87	7.44	7.58
685	NYSE	NE	Thu, Apr 7, 1994	7.58	7.87	7.58	7.73
684	NYSE	NE	Wed, Apr 6, 1994	7.58	7.87	7.58	7.73
683	NYSE	NE	Tue, Apr 5, 1994	7.44	7.87	7.44	7.44
682	NYSE	NE	Mon, Apr 4, 1994	7.58	7.73	7.30	7.58
681	NYSE	NE	Thu, Mar 31, 1994	7.58	8.01	7.44	7.73
680	NYSE	NE	Wed, Mar 30, 1994	7.58	7.73	7.30	7.58
679	NYSE	NE	Tue, Mar 29, 1994	8.16	8.16	7.73	7.73
678	NYSE	NE	Mon, Mar 28, 1994	8.30	8.30	8.01	8.30
677	NYSE	NE	Fri, Mar 25, 1994	8.44	8.58	8.16	8.30
676	NYSE	NE	Thu, Mar 24, 1994	8.87	8.87	8.01	8.44
675	NYSE	NE	Wed, Mar 23, 1994	8.87	9.16	8.73	9.01
674	NYSE	NE	Tue, Mar 22, 1994	9.16	9.16	8.87	9.01
673	NYSE	NE	Mon, Mar 21, 1994	9.44	9.44	9.16	9.30
672	NYSE	NE	Fri, Mar 18, 1994	9.59	9.59	9.16	9.44
671	NYSE	NE	Thu, Mar 17, 1994	9.16	9.59	9.01	9.59
670	NYSE	NE	Wed, Mar 16, 1994	8.58	9.30	8.58	9.01
669	NYSE	NE	Tue, Mar 15, 1994	8.73	8.87	8.58	8.73
668	NYSE	NE	Mon, Mar 14, 1994	8.73	9.01	8.73	8.73
667	NYSE	NE	Fri, Mar 11, 1994	8.73	9.01	8.58	8.73
666	NYSE	NE	Thu, Mar 10, 1994	8.58	8.87	8.44	8.58
665	NYSE	NE	Wed, Mar 9, 1994	9.01	9.01	8.58	8.58
664	NYSE	NE	Tue, Mar 8, 1994	8.87	9.01	8.58	8.73
663	NYSE	NE	Mon, Mar 7, 1994	9.16	9.16	8.87	8.87
662	NYSE	NE	Fri, Mar 4, 1994	9.16	9.16	8.73	9.01
661	NYSE	NE	Thu, Mar 3, 1994	9.01	9.01	8.87	9.01
660	NYSE	NE	Wed, Mar 2, 1994	8.87	9.01	8.58	8.87
659	NYSE	NE	Tue, Mar 1, 1994	9.30	9.30	8.87	9.16
658	NYSE	NE	Mon, Feb 28, 1994	9.01	9.30	9.01	9.30
657	NYSE	NE	Fri, Feb 25, 1994	9.01	9.30	9.01	9.01
656	NYSE	NE	Thu, Feb 24, 1994	9.30	9.44	9.01	9.30
655	NYSE	NE	Wed, Feb 23, 1994	9.44	9.59	9.30	9.44
654	NYSE	NE	Tue, Feb 22, 1994	9.44	9.59	9.30	9.59
653	NYSE	NE	Fri, Feb 18, 1994	9.59	9.59	9.30	9.44
652	NYSE	NE	Thu, Feb 17, 1994	9.44	9.59	9.30	9.59
651	NYSE	NE	Wed, Feb 16, 1994	9.59	9.59	9.30	9.44
650	NYSE	NE	Tue, Feb 15, 1994	9.44	9.59	9.16	9.44
649	NYSE	NE	Mon, Feb 14, 1994	9.59	9.73	9.44	9.44
648	NYSE	NE	Fri, Feb 11, 1994	9.59	9.73	9.59	9.73
647	NYSE	NE	Thu, Feb 10, 1994	10.16	10.16	9.59	9.87
646	NYSE	NE	Wed, Feb 9, 1994	9.73	10.16	9.73	10.02
645	NYSE	NE	Tue, Feb 8, 1994	9.87	10.02	9.59	9.73
644	NYSE	NE	Mon, Feb 7, 1994	9.73	9.87	9.59	9.87
643	NYSE	NE	Fri, Feb 4, 1994	10.30	10.44	9.73	10.02
642	NYSE	NE	Thu, Feb 3, 1994	9.87	10.16	9.59	10.16
641	NYSE	NE	Wed, Feb 2, 1994	9.30	9.87	9.30	9.87
640	NYSE	NE	Tue, Feb 1, 1994	9.01	9.44	9.01	9.30
639	NYSE	NE	Mon, Jan 31, 1994	8.73	9.16	8.44	9.16
638	NYSE	NE	Fri, Jan 28, 1994	8.58	8.73	8.44	8.73
637	NYSE	NE	Thu, Jan 27, 1994	8.44	8.58	8.30	8.58
636	NYSE	NE	Wed, Jan 26, 1994	8.58	8.58	8.30	8.44
635	NYSE	NE	Tue, Jan 25, 1994	8.44	8.73	8.30	8.58
634	NYSE	NE	Mon, Jan 24, 1994	8.87	9.16	8.44	8.44
633	NYSE	NE	Fri, Jan 21, 1994	9.01	9.30	8.87	9.01
632	NYSE	NE	Thu, Jan 20, 1994	9.16	9.30	9.01	9.30
631	NYSE	NE	Wed, Jan 19, 1994	8.87	9.30	8.87	9.30
630	NYSE	NE	Tue, Jan 18, 1994	9.01	9.16	8.87	9.16
629	NYSE	NE	Mon, Jan 17, 1994	8.58	8.87	8.58	8.87
628	NYSE	NE	Fri, Jan 14, 1994	8.58	8.87	8.30	8.30
627	NYSE	NE	Thu, Jan 13, 1994	8.58	8.73	8.58	8.73
626	NYSE	NE	Wed, Jan 12, 1994	8.87	9.16	8.58	8.73
625	NYSE	NE	Tue, Jan 11, 1994	9.44	9.73	8.87	9.01
624	NYSE	NE	Mon, Jan 10, 1994	9.87	10.16	9.44	9.59
623	NYSE	NE	Fri, Jan 7, 1994	10.02	10.16	9.87	10.02
622	NYSE	NE	Thu, Jan 6, 1994	10.16	10.30	10.02	10.16
621	NYSE	NE	Wed, Jan 5, 1994	9.87	10.02	9.59	10.02
620	NYSE	NE	Tue, Jan 4, 1994	10.16	10.16	9.59	9.87
619	NYSE	NE	Mon, Jan 3, 1994	10.02	10.30	9.87	9.87
618	NYSE	NE	Fri, Dec 31, 1993	9.59	10.30	9.59	10.02
617	NYSE	NE	Thu, Dec 30, 1993	9.87	10.16	9.59	9.73
616	NYSE	NE	Wed, Dec 29, 1993	10.02	10.16	9.73	10.16
615	NYSE	NE	Tue, Dec 28, 1993	9.73	10.02	9.73	10.02
614	NYSE	NE	Mon, Dec 27, 1993	10.02	10.02	9.73	10.02
613	NYSE	NE	Thu, Dec 23, 1993	9.73	10.02	9.59	9.87
612	NYSE	NE	Wed, Dec 22, 1993	9.30	9.87	9.30	9.87
611	NYSE	NE	Tue, Dec 21, 1993	9.44	9.59	9.16	9.59
610	NYSE	NE	Mon, Dec 20, 1993	9.30	9.59	9.16	9.44
609	NYSE	NE	Fri, Dec 17, 1993	8.73	9.30	8.58	9.30
608	NYSE	NE	Thu, Dec 16, 1993	8.44	8.73	8.30	8.44
607	NYSE	NE	Wed, Dec 15, 1993	8.44	8.58	8.16	8.44
606	NYSE	NE	Tue, Dec 14, 1993	9.01	9.30	8.44	8.44
605	NYSE	NE	Mon, Dec 13, 1993	9.16	9.30	9.01	9.30
604	NYSE	NE	Fri, Dec 10, 1993	9.30	9.30	9.01	9.30
603	NYSE	NE	Thu, Dec 9, 1993	9.30	9.30	9.01	9.16
602	NYSE	NE	Wed, Dec 8, 1993	9.30	9.30	9.01	9.30
601	NYSE	NE	Tue, Dec 7, 1993	9.01	9.30	9.01	9.01
600	NYSE	NE	Mon, Dec 6, 1993	9.30	9.30	9.01	9.16
599	NYSE	NE	Fri, Dec 3, 1993	8.87	9.16	8.87	9.01
598	NYSE	NE	Thu, Dec 2, 1993	8.87	9.16	8.87	9.01
597	NYSE	NE	Wed, Dec 1, 1993	9.01	9.30	8.87	8.87
596	NYSE	NE	Tue, Nov 30, 1993	9.01	9.30	8.58	9.01
595	NYSE	NE	Mon, Nov 29, 1993	10.02	10.16	9.01	9.16
594	NYSE	NE	Fri, Nov 26, 1993	10.44	10.44	10.02	10.44
593	NYSE	NE	Wed, Nov 24, 1993	10.44	10.59	10.44	10.59
592	NYSE	NE	Tue, Nov 23, 1993	10.44	10.59	10.44	10.44
591	NYSE	NE	Mon, Nov 22, 1993	10.44	10.73	10.44	10.59
590	NYSE	NE	Fri, Nov 19, 1993	10.44	10.73	10.44	10.44
589	NYSE	NE	Thu, Nov 18, 1993	10.30	10.73	10.16	10.59
588	NYSE	NE	Wed, Nov 17, 1993	10.16	10.44	10.16	10.30
587	NYSE	NE	Tue, Nov 16, 1993	10.44	10.59	10.16	10.30
586	NYSE	NE	Mon, Nov 15, 1993	10.44	10.73	10.44	10.44
585	NYSE	NE	Fri, Nov 12, 1993	10.73	10.87	10.59	10.59
584	NYSE	NE	Thu, Nov 11, 1993	10.59	10.87	10.59	10.73
583	NYSE	NE	Wed, Nov 10, 1993	10.73	10.87	10.44	10.59
582	NYSE	NE	Tue, Nov 9, 1993	10.87	10.87	10.44	10.59
581	NYSE	NE	Mon, Nov 8, 1993	10.73	10.73	10.44	10.59
580	NYSE	NE	Fri, Nov 5, 1993	10.87	10.87	10.44	10.59
579	NYSE	NE	Thu, Nov 4, 1993	11.16	11.30	10.87	10.87
578	NYSE	NE	Wed, Nov 3, 1993	11.30	11.30	11.16	11.30
577	NYSE	NE	Tue, Nov 2, 1993	11.16	11.30	11.16	11.30
576	NYSE	NE	Mon, Nov 1, 1993	11.30	11.30	11.02	11.16
575	NYSE	NE	Fri, Oct 29, 1993	11.02	11.30	11.02	11.30
574	NYSE	NE	Thu, Oct 28, 1993	10.87	11.02	10.59	11.02
573	NYSE	NE	Wed, Oct 27, 1993	10.30	10.87	10.30	10.87
572	NYSE	NE	Tue, Oct 26, 1993	10.59	10.59	10.30	10.44
571	NYSE	NE	Mon, Oct 25, 1993	11.16	11.16	10.30	10.30
570	NYSE	NE	Fri, Oct 22, 1993	11.16	11.30	10.87	11.16
569	NYSE	NE	Thu, Oct 21, 1993	11.30	11.30	11.02	11.16
568	NYSE	NE	Wed, Oct 20, 1993	11.30	11.73	11.16	11.45
567	NYSE	NE	Tue, Oct 19, 1993	12.02	12.16	11.30	11.30
566	NYSE	NE	Mon, Oct 18, 1993	12.02	12.30	12.02	12.16
565	NYSE	NE	Fri, Oct 15, 1993	11.73	12.30	11.73	12.30
564	NYSE	NE	Thu, Oct 14, 1993	12.30	12.30	11.59	12.02
563	NYSE	NE	Wed, Oct 13, 1993	12.30	12.30	12.02	12.16
562	NYSE	NE	Tue, Oct 12, 1993	12.30	12.30	12.02	12.02
561	NYSE	NE	Mon, Oct 11, 1993	12.16	12.45	12.02	12.30
560	NYSE	NE	Fri, Oct 8, 1993	12.45	12.45	12.16	12.30
559	NYSE	NE	Thu, Oct 7, 1993	12.73	12.73	12.16	12.59
558	NYSE	NE	Wed, Oct 6, 1993	12.16	12.73	11.88	12.45
557	NYSE	NE	Tue, Oct 5, 1993	11.73	12.16	11.73	12.16
556	NYSE	NE	Mon, Oct 4, 1993	12.16	12.30	11.59	11.88
555	NYSE	NE	Fri, Oct 1, 1993	10.73	12.16	10.59	12.16
554	NYSE	NE	Thu, Sep 30, 1993	9.87	10.73	9.73	10.44
553	NYSE	NE	Wed, Sep 29, 1993	9.59	10.02	9.44	10.02
552	NYSE	NE	Tue, Sep 28, 1993	9.73	10.02	9.30	9.59
551	NYSE	NE	Mon, Sep 27, 1993	10.16	10.16	9.87	9.87
550	NYSE	NE	Fri, Sep 24, 1993	10.30	10.30	10.02	10.02
549	NYSE	NE	Thu, Sep 23, 1993	10.30	10.44	10.30	10.30
548	NYSE	NE	Wed, Sep 22, 1993	10.16	10.44	10.16	10.30
547	NYSE	NE	Tue, Sep 21, 1993	10.30	10.44	10.16	10.44
546	NYSE	NE	Mon, Sep 20, 1993	10.02	10.30	9.87	10.30
545	NYSE	NE	Fri, Sep 17, 1993	10.16	10.44	10.16	10.16
544	NYSE	NE	Thu, Sep 16, 1993	10.44	10.44	10.16	10.16
543	NYSE	NE	Wed, Sep 15, 1993	10.59	10.59	10.02	10.44
542	NYSE	NE	Tue, Sep 14, 1993	10.73	10.73	10.30	10.44
541	NYSE	NE	Mon, Sep 13, 1993	10.73	10.73	10.44	10.44
540	NYSE	NE	Fri, Sep 10, 1993	10.16	10.73	10.16	10.59
539	NYSE	NE	Thu, Sep 9, 1993	10.44	10.44	10.16	10.30
538	NYSE	NE	Wed, Sep 8, 1993	11.02	11.02	10.30	10.44
537	NYSE	NE	Tue, Sep 7, 1993	11.16	11.30	10.87	11.02
536	NYSE	NE	Fri, Sep 3, 1993	11.45	11.45	10.87	11.16
535	NYSE	NE	Thu, Sep 2, 1993	11.45	11.59	11.30	11.30
534	NYSE	NE	Wed, Sep 1, 1993	11.45	11.59	11.45	11.59
533	NYSE	NE	Tue, Aug 31, 1993	11.30	11.59	11.30	11.59
532	NYSE	NE	Mon, Aug 30, 1993	11.30	11.73	11.30	11.45
531	NYSE	NE	Fri, Aug 27, 1993	12.02	12.02	11.30	11.45
530	NYSE	NE	Thu, Aug 26, 1993	11.30	12.02	11.30	11.73
529	NYSE	NE	Wed, Aug 25, 1993	11.88	11.88	11.30	11.45
528	NYSE	NE	Tue, Aug 24, 1993	11.45	12.02	11.45	11.59
527	NYSE	NE	Mon, Aug 23, 1993	11.59	11.73	11.45	11.59
526	NYSE	NE	Fri, Aug 20, 1993	11.45	11.59	11.45	11.59
525	NYSE	NE	Thu, Aug 19, 1993	11.30	11.59	11.16	11.59
524	NYSE	NE	Wed, Aug 18, 1993	11.45	11.59	11.16	11.45
523	NYSE	NE	Tue, Aug 17, 1993	11.30	11.45	10.87	11.30
522	NYSE	NE	Mon, Aug 16, 1993	11.16	11.30	10.87	11.30
521	NYSE	NE	Fri, Aug 13, 1993	11.02	11.16	10.87	11.02
520	NYSE	NE	Thu, Aug 12, 1993	10.73	11.45	10.44	11.16
519	NYSE	NE	Wed, Aug 11, 1993	10.44	10.59	10.30	10.52
518	NYSE	NE	Tue, Aug 10, 1993	9.59	10.30	9.59	10.16
517	NYSE	NE	Mon, Aug 9, 1993	9.59	10.02	9.59	9.59
516	NYSE	NE	Fri, Aug 6, 1993	10.73	10.73	9.59	9.59
515	NYSE	NE	Thu, Aug 5, 1993	11.16	11.16	10.30	10.73
514	NYSE	NE	Wed, Aug 4, 1993	11.30	11.30	10.87	11.02
513	NYSE	NE	Tue, Aug 3, 1993	11.02	11.30	10.73	11.02
512	NYSE	NE	Mon, Aug 2, 1993	11.02	11.16	10.59	11.02
511	NYSE	NE	Fri, Jul 30, 1993	9.73	10.87	9.59	10.87
510	NYSE	NE	Thu, Jul 29, 1993	9.16	9.73	9.16	9.73
509	NYSE	NE	Wed, Jul 28, 1993	9.44	9.44	9.01	9.30
508	NYSE	NE	Tue, Jul 27, 1993	9.16	9.44	9.16	9.44
507	NYSE	NE	Mon, Jul 26, 1993	9.01	9.59	9.01	9.30
506	NYSE	NE	Fri, Jul 23, 1993	9.30	9.44	8.87	9.16
505	NYSE	NE	Thu, Jul 22, 1993	9.16	9.44	9.16	9.30
504	NYSE	NE	Wed, Jul 21, 1993	9.44	9.44	9.16	9.23
503	NYSE	NE	Tue, Jul 20, 1993	9.44	9.59	9.30	9.30
502	NYSE	NE	Mon, Jul 19, 1993	9.16	9.59	9.16	9.37
501	NYSE	NE	Fri, Jul 16, 1993	9.30	9.44	9.16	9.30
500	NYSE	NE	Thu, Jul 15, 1993	9.30	9.44	9.01	9.30
499	NYSE	NE	Wed, Jul 14, 1993	9.01	9.30	8.73	9.16
498	NYSE	NE	Tue, Jul 13, 1993	8.87	9.01	8.73	8.87
497	NYSE	NE	Mon, Jul 12, 1993	9.16	9.16	8.73	9.01
496	NYSE	NE	Fri, Jul 9, 1993	9.01	9.16	8.87	9.01
495	NYSE	NE	Thu, Jul 8, 1993	9.01	9.16	8.87	9.09
494	NYSE	NE	Wed, Jul 7, 1993	9.01	9.01	8.73	9.01
493	NYSE	NE	Tue, Jul 6, 1993	8.87	9.01	8.73	8.73
492	NYSE	NE	Fri, Jul 2, 1993	8.73	8.87	8.73	8.73
491	NYSE	NE	Thu, Jul 1, 1993	8.87	9.01	8.87	8.87
490	NYSE	NE	Wed, Jun 30, 1993	9.01	9.01	8.73	9.01
489	NYSE	NE	Tue, Jun 29, 1993	8.87	9.09	8.58	8.73
488	NYSE	NE	Mon, Jun 28, 1993	9.01	9.01	8.73	9.01
487	NYSE	NE	Fri, Jun 25, 1993	9.01	9.09	8.44	9.01
486	NYSE	NE	Thu, Jun 24, 1993	9.01	9.30	9.01	9.09
485	NYSE	NE	Wed, Jun 23, 1993	9.01	9.16	9.01	9.16
484	NYSE	NE	Tue, Jun 22, 1993	9.30	9.30	9.01	9.01
483	NYSE	NE	Mon, Jun 21, 1993	9.30	9.30	9.01	9.16
482	NYSE	NE	Fri, Jun 18, 1993	9.30	9.30	9.01	9.01
481	NYSE	NE	Thu, Jun 17, 1993	9.23	9.30	9.01	9.16
480	NYSE	NE	Wed, Jun 16, 1993	9.01	9.30	9.01	9.01
479	NYSE	NE	Tue, Jun 15, 1993	9.44	9.44	9.01	9.16
478	NYSE	NE	Mon, Jun 14, 1993	9.16	9.44	9.16	9.16
477	NYSE	NE	Fri, Jun 11, 1993	9.30	9.59	9.16	9.37
476	NYSE	NE	Thu, Jun 10, 1993	9.73	9.73	9.30	9.30
475	NYSE	NE	Wed, Jun 9, 1993	9.44	9.73	9.44	9.73
474	NYSE	NE	Tue, Jun 8, 1993	9.59	9.73	9.44	9.59
473	NYSE	NE	Mon, Jun 7, 1993	9.73	10.02	9.59	9.73
472	NYSE	NE	Fri, Jun 4, 1993	9.30	10.02	9.30	9.87
471	NYSE	NE	Thu, Jun 3, 1993	8.87	9.59	8.73	9.59
470	NYSE	NE	Wed, Jun 2, 1993	8.73	8.87	8.58	8.80
469	NYSE	NE	Tue, Jun 1, 1993	9.01	9.01	8.73	8.87
468	NYSE	NE	Fri, May 28, 1993	9.01	9.09	8.73	8.73
467	NYSE	NE	Thu, May 27, 1993	9.01	9.16	8.87	8.94
466	NYSE	NE	Wed, May 26, 1993	8.87	9.16	8.87	9.01
465	NYSE	NE	Tue, May 25, 1993	8.87	9.16	8.87	8.87
464	NYSE	NE	Mon, May 24, 1993	9.16	9.30	8.87	8.87
463	NYSE	NE	Fri, May 21, 1993	9.01	9.34	9.01	9.16
462	NYSE	NE	Thu, May 20, 1993	9.09	9.16	9.01	9.01
461	NYSE	NE	Wed, May 19, 1993	8.94	9.30	8.87	9.01
460	NYSE	NE	Tue, May 18, 1993	8.87	9.01	8.73	8.94
459	NYSE	NE	Mon, May 17, 1993	9.01	9.01	8.73	8.73
458	NYSE	NE	Fri, May 14, 1993	8.73	9.01	8.73	9.01
457	NYSE	NE	Thu, May 13, 1993	8.58	9.01	8.44	9.01
456	NYSE	NE	Wed, May 12, 1993	7.73	8.58	7.73	8.44
455	NYSE	NE	Tue, May 11, 1993	8.16	8.16	7.73	7.87
454	NYSE	NE	Mon, May 10, 1993	8.01	8.30	8.01	8.01
453	NYSE	NE	Fri, May 7, 1993	8.30	8.30	8.01	8.01
452	NYSE	NE	Thu, May 6, 1993	8.01	8.30	8.01	8.30
451	NYSE	NE	Wed, May 5, 1993	8.30	8.30	8.01	8.23
450	NYSE	NE	Tue, May 4, 1993	8.01	8.30	8.01	8.16
449	NYSE	NE	Mon, May 3, 1993	8.30	8.30	8.01	8.08
448	NYSE	NE	Fri, Apr 30, 1993	8.30	8.30	8.01	8.30
447	NYSE	NE	Thu, Apr 29, 1993	7.87	8.30	7.87	8.30
446	NYSE	NE	Wed, Apr 28, 1993	7.58	8.01	7.58	8.01
445	NYSE	NE	Tue, Apr 27, 1993	7.87	8.01	7.58	7.73
444	NYSE	NE	Mon, Apr 26, 1993	8.16	8.16	7.87	7.87
443	NYSE	NE	Fri, Apr 23, 1993	7.73	8.16	7.58	8.16
442	NYSE	NE	Thu, Apr 22, 1993	8.01	8.01	7.58	7.73
441	NYSE	NE	Wed, Apr 21, 1993	7.30	8.01	7.30	8.01
440	NYSE	NE	Tue, Apr 20, 1993	7.44	7.44	7.15	7.30
439	NYSE	NE	Mon, Apr 19, 1993	7.01	7.44	6.87	7.44
438	NYSE	NE	Fri, Apr 16, 1993	7.01	7.01	6.72	7.01
437	NYSE	NE	Thu, Apr 15, 1993	6.72	7.01	6.72	6.87
436	NYSE	NE	Wed, Apr 14, 1993	6.58	7.01	6.58	6.87
435	NYSE	NE	Tue, Apr 13, 1993	6.72	6.72	6.58	6.72
434	NYSE	NE	Mon, Apr 12, 1993	6.72	6.72	6.58	6.72
433	NYSE	NE	Thu, Apr 8, 1993	6.44	6.72	6.44	6.58
432	NYSE	NE	Wed, Apr 7, 1993	6.44	6.58	6.44	6.51
431	NYSE	NE	Tue, Apr 6, 1993	6.44	6.72	6.44	6.47
430	NYSE	NE	Mon, Apr 5, 1993	6.44	6.72	6.44	6.72
429	NYSE	NE	Fri, Apr 2, 1993	6.44	6.72	6.44	6.72
428	NYSE	NE	Thu, Apr 1, 1993	6.58	6.72	6.30	6.30
427	NYSE	NE	Wed, Mar 31, 1993	6.72	6.87	6.58	6.58
426	NYSE	NE	Tue, Mar 30, 1993	6.72	6.87	6.44	6.58
425	NYSE	NE	Mon, Mar 29, 1993	6.80	6.87	6.44	6.58
424	NYSE	NE	Fri, Mar 26, 1993	6.58	6.87	6.44	6.87
423	NYSE	NE	Thu, Mar 25, 1993	6.44	6.58	6.44	6.44
422	NYSE	NE	Wed, Mar 24, 1993	6.44	6.72	6.44	6.51
421	NYSE	NE	Tue, Mar 23, 1993	6.30	6.72	6.30	6.44
420	NYSE	NE	Mon, Mar 22, 1993	6.30	6.37	6.01	6.30
419	NYSE	NE	Fri, Mar 19, 1993	6.15	6.30	5.87	6.15
418	NYSE	NE	Thu, Mar 18, 1993	6.15	6.15	5.87	6.01
417	NYSE	NE	Wed, Mar 17, 1993	5.87	6.15	5.87	6.01
416	NYSE	NE	Tue, Mar 16, 1993	5.72	5.87	5.72	5.87
415	NYSE	NE	Mon, Mar 15, 1993	5.72	5.87	5.72	5.72
414	NYSE	NE	Fri, Mar 12, 1993	5.58	5.79	5.58	5.72
413	NYSE	NE	Thu, Mar 11, 1993	5.72	5.72	5.44	5.58
412	NYSE	NE	Wed, Mar 10, 1993	5.51	5.72	5.44	5.58
411	NYSE	NE	Tue, Mar 9, 1993	5.58	5.87	5.44	5.44
410	NYSE	NE	Mon, Mar 8, 1993	5.72	5.72	5.58	5.58
409	NYSE	NE	Fri, Mar 5, 1993	5.58	5.87	5.58	5.72
408	NYSE	NE	Thu, Mar 4, 1993	5.58	5.87	5.58	5.87
407	NYSE	NE	Wed, Mar 3, 1993	5.58	5.87	5.58	5.58
406	NYSE	NE	Tue, Mar 2, 1993	5.58	5.72	5.58	5.58
405	NYSE	NE	Mon, Mar 1, 1993	5.72	5.87	5.29	5.72
404	NYSE	NE	Fri, Feb 26, 1993	5.72	6.01	5.72	5.87
403	NYSE	NE	Thu, Feb 25, 1993	5.72	6.01	5.44	5.87
402	NYSE	NE	Wed, Feb 24, 1993	5.87	6.01	5.72	6.01
401	NYSE	NE	Tue, Feb 23, 1993	5.87	5.87	5.72	5.72
400	NYSE	NE	Mon, Feb 22, 1993	5.58	5.87	5.58	5.87
399	NYSE	NE	Fri, Feb 19, 1993	5.72	5.87	5.58	5.58
398	NYSE	NE	Thu, Feb 18, 1993	5.44	5.72	5.29	5.58
397	NYSE	NE	Wed, Feb 17, 1993	5.01	5.29	5.01	5.29
396	NYSE	NE	Tue, Feb 16, 1993	5.29	5.29	5.01	5.15
395	NYSE	NE	Fri, Feb 12, 1993	5.01	5.29	5.01	5.29
394	NYSE	NE	Thu, Feb 11, 1993	5.29	5.58	4.86	5.01
393	NYSE	NE	Wed, Feb 10, 1993	5.15	5.58	5.15	5.29
392	NYSE	NE	Tue, Feb 9, 1993	5.15	5.44	5.15	5.15
391	NYSE	NE	Mon, Feb 8, 1993	5.29	5.44	5.15	5.29
390	NYSE	NE	Fri, Feb 5, 1993	5.29	5.29	5.15	5.15
389	NYSE	NE	Thu, Feb 4, 1993	5.29	5.29	5.01	5.15
388	NYSE	NE	Wed, Feb 3, 1993	5.15	5.29	5.01	5.15
387	NYSE	NE	Tue, Feb 2, 1993	5.15	5.15	4.86	5.15
386	NYSE	NE	Mon, Feb 1, 1993	5.01	5.15	4.86	5.15
385	NYSE	NE	Fri, Jan 29, 1993	4.86	5.15	4.86	5.15
384	NYSE	NE	Thu, Jan 28, 1993	5.01	5.15	4.72	4.86
383	NYSE	NE	Wed, Jan 27, 1993	5.01	5.01	4.72	4.86
382	NYSE	NE	Tue, Jan 26, 1993	4.72	5.01	4.72	4.72
381	NYSE	NE	Mon, Jan 25, 1993	4.51	4.86	4.51	4.86
380	NYSE	NE	Fri, Jan 22, 1993	4.44	4.72	4.44	4.72
379	NYSE	NE	Thu, Jan 21, 1993	4.44	4.58	4.44	4.44
378	NYSE	NE	Wed, Jan 20, 1993	4.72	4.72	4.44	4.44
377	NYSE	NE	Tue, Jan 19, 1993	4.47	4.72	4.44	4.44
376	NYSE	NE	Mon, Jan 18, 1993	4.44	4.58	4.44	4.44
375	NYSE	NE	Fri, Jan 15, 1993	4.72	4.72	4.15	4.44
374	NYSE	NE	Thu, Jan 14, 1993	4.58	4.72	4.58	4.58
373	NYSE	NE	Wed, Jan 13, 1993	4.72	4.79	4.58	4.58
372	NYSE	NE	Tue, Jan 12, 1993	4.51	4.72	4.51	4.72
371	NYSE	NE	Mon, Jan 11, 1993	4.51	4.65	4.44	4.51
370	NYSE	NE	Fri, Jan 8, 1993	4.44	4.65	4.22	4.51
369	NYSE	NE	Thu, Jan 7, 1993	4.58	4.72	4.44	4.44
368	NYSE	NE	Wed, Jan 6, 1993	4.44	4.72	4.44	4.51
367	NYSE	NE	Tue, Jan 5, 1993	4.86	4.86	4.44	4.65
366	NYSE	NE	Mon, Jan 4, 1993	5.08	5.15	4.86	4.86
365	NYSE	NE	Thu, Dec 31, 1992	5.08	5.15	5.01	5.08
364	NYSE	NE	Wed, Dec 30, 1992	5.22	5.29	5.01	5.08
363	NYSE	NE	Tue, Dec 29, 1992	5.15	5.29	5.15	5.15
362	NYSE	NE	Mon, Dec 28, 1992	5.15	5.15	5.01	5.01
361	NYSE	NE	Thu, Dec 24, 1992	5.15	5.15	5.01	5.08
360	NYSE	NE	Wed, Dec 23, 1992	5.01	5.15	5.01	5.01
359	NYSE	NE	Tue, Dec 22, 1992	5.01	5.15	5.01	5.01
358	NYSE	NE	Mon, Dec 21, 1992	4.86	5.15	4.86	5.01
357	NYSE	NE	Fri, Dec 18, 1992	5.01	5.15	4.86	4.86
356	NYSE	NE	Thu, Dec 17, 1992	4.86	5.15	4.86	5.01
355	NYSE	NE	Wed, Dec 16, 1992	4.86	5.15	4.86	5.15
354	NYSE	NE	Tue, Dec 15, 1992	5.15	5.15	4.86	4.86
353	NYSE	NE	Mon, Dec 14, 1992	5.01	5.15	4.72	5.15
352	NYSE	NE	Fri, Dec 11, 1992	5.01	5.15	4.72	5.01
351	NYSE	NE	Thu, Dec 10, 1992	4.86	5.15	4.86	5.15
350	NYSE	NE	Wed, Dec 9, 1992	5.01	5.15	4.86	4.86
349	NYSE	NE	Tue, Dec 8, 1992	5.01	5.15	4.97	5.01
348	NYSE	NE	Mon, Dec 7, 1992	5.01	5.15	5.01	5.01
347	NYSE	NE	Fri, Dec 4, 1992	5.01	5.15	5.01	5.01
346	NYSE	NE	Thu, Dec 3, 1992	5.15	5.15	5.01	5.08
345	NYSE	NE	Wed, Dec 2, 1992	5.37	5.58	5.15	5.37
344	NYSE	NE	Tue, Dec 1, 1992	5.72	5.72	5.15	5.37
343	NYSE	NE	Mon, Nov 30, 1992	5.72	5.72	5.58	5.72
342	NYSE	NE	Fri, Nov 27, 1992	5.72	5.72	5.65	5.65
341	NYSE	NE	Wed, Nov 25, 1992	5.65	5.72	5.65	5.65
340	NYSE	NE	Tue, Nov 24, 1992	5.79	5.79	5.65	5.65
339	NYSE	NE	Mon, Nov 23, 1992	5.65	5.87	5.65	5.79
338	NYSE	NE	Fri, Nov 20, 1992	5.58	5.79	5.58	5.79
337	NYSE	NE	Thu, Nov 19, 1992	5.79	5.79	5.58	5.79
336	NYSE	NE	Wed, Nov 18, 1992	5.65	5.87	5.58	5.87
335	NYSE	NE	Tue, Nov 17, 1992	5.58	5.87	5.58	5.65
334	NYSE	NE	Mon, Nov 16, 1992	5.72	5.72	5.58	5.58
333	NYSE	NE	Fri, Nov 13, 1992	5.72	5.87	5.72	5.87
332	NYSE	NE	Thu, Nov 12, 1992	5.72	5.87	5.72	5.72
331	NYSE	NE	Wed, Nov 11, 1992	5.79	5.87	5.72	5.87
330	NYSE	NE	Tue, Nov 10, 1992	5.72	5.87	5.72	5.72
329	NYSE	NE	Mon, Nov 9, 1992	5.72	5.87	5.72	5.87
328	NYSE	NE	Fri, Nov 6, 1992	5.58	5.87	5.58	5.87
327	NYSE	NE	Thu, Nov 5, 1992	5.58	5.72	5.58	5.65
326	NYSE	NE	Wed, Nov 4, 1992	5.65	5.65	5.58	5.58
325	NYSE	NE	Tue, Nov 3, 1992	5.58	5.72	5.58	5.72
324	NYSE	NE	Mon, Nov 2, 1992	5.72	5.87	5.58	5.87
323	NYSE	NE	Fri, Oct 30, 1992	5.87	6.01	5.72	5.72
322	NYSE	NE	Thu, Oct 29, 1992	6.01	6.01	5.87	5.94
321	NYSE	NE	Wed, Oct 28, 1992	5.87	6.01	5.87	5.94
320	NYSE	NE	Tue, Oct 27, 1992	5.87	6.15	5.87	5.87
319	NYSE	NE	Mon, Oct 26, 1992	6.15	6.15	5.87	6.01
318	NYSE	NE	Fri, Oct 23, 1992	5.94	6.15	5.79	6.08
317	NYSE	NE	Thu, Oct 22, 1992	6.01	6.15	5.72	6.01
316	NYSE	NE	Wed, Oct 21, 1992	6.15	6.44	6.01	6.01
315	NYSE	NE	Tue, Oct 20, 1992	6.01	6.58	6.01	6.15
314	NYSE	NE	Mon, Oct 19, 1992	5.72	6.15	5.72	6.01
313	NYSE	NE	Fri, Oct 16, 1992	5.87	5.87	5.72	5.72
312	NYSE	NE	Thu, Oct 15, 1992	5.72	5.87	5.72	5.79
311	NYSE	NE	Wed, Oct 14, 1992	5.87	5.87	5.72	5.72
310	NYSE	NE	Tue, Oct 13, 1992	5.72	5.87	5.72	5.87
309	NYSE	NE	Mon, Oct 12, 1992	5.58	5.79	5.58	5.72
308	NYSE	NE	Fri, Oct 9, 1992	5.87	5.87	5.58	5.72
307	NYSE	NE	Thu, Oct 8, 1992	5.72	5.87	5.58	5.87
306	NYSE	NE	Wed, Oct 7, 1992	5.29	5.72	5.29	5.72
305	NYSE	NE	Tue, Oct 6, 1992	5.29	5.58	5.29	5.29
304	NYSE	NE	Mon, Oct 5, 1992	5.44	5.51	5.15	5.29
303	NYSE	NE	Fri, Oct 2, 1992	5.44	5.58	5.44	5.58
302	NYSE	NE	Thu, Oct 1, 1992	5.29	5.87	5.29	5.72
301	NYSE	NE	Wed, Sep 30, 1992	5.15	5.58	5.15	5.44
300	NYSE	NE	Tue, Sep 29, 1992	5.01	5.15	4.86	5.01
299	NYSE	NE	Mon, Sep 28, 1992	5.01	5.29	5.01	5.01
298	NYSE	NE	Fri, Sep 25, 1992	5.15	5.44	5.01	5.01
297	NYSE	NE	Thu, Sep 24, 1992	4.86	5.37	4.72	5.37
296	NYSE	NE	Wed, Sep 23, 1992	4.58	4.86	4.58	4.86
295	NYSE	NE	Tue, Sep 22, 1992	4.86	4.86	4.58	4.58
294	NYSE	NE	Mon, Sep 21, 1992	4.58	4.86	4.44	4.58
293	NYSE	NE	Fri, Sep 18, 1992	4.44	4.72	4.44	4.58
292	NYSE	NE	Thu, Sep 17, 1992	4.29	4.72	4.29	4.58
291	NYSE	NE	Wed, Sep 16, 1992	4.29	4.44	4.29	4.29
290	NYSE	NE	Tue, Sep 15, 1992	4.44	4.44	4.29	4.29
289	NYSE	NE	Mon, Sep 14, 1992	4.29	4.44	4.29	4.44
288	NYSE	NE	Fri, Sep 11, 1992	4.44	4.44	4.29	4.44
287	NYSE	NE	Thu, Sep 10, 1992	4.29	4.44	4.15	4.29
286	NYSE	NE	Wed, Sep 9, 1992	4.15	4.29	4.15	4.15
285	NYSE	NE	Tue, Sep 8, 1992	4.22	4.29	4.15	4.29
284	NYSE	NE	Fri, Sep 4, 1992	4.15	4.29	4.01	4.15
283	NYSE	NE	Thu, Sep 3, 1992	4.29	4.29	4.01	4.15
282	NYSE	NE	Wed, Sep 2, 1992	4.29	4.29	4.15	4.22
281	NYSE	NE	Tue, Sep 1, 1992	4.15	4.29	4.15	4.29
280	NYSE	NE	Mon, Aug 31, 1992	4.29	4.58	4.15	4.15
279	NYSE	NE	Fri, Aug 28, 1992	4.01	4.29	3.72	4.29
278	NYSE	NE	Thu, Aug 27, 1992	3.58	4.15	3.58	3.86
277	NYSE	NE	Wed, Aug 26, 1992	3.58	3.72	3.58	3.58
276	NYSE	NE	Tue, Aug 25, 1992	3.58	3.65	3.58	3.58
275	NYSE	NE	Mon, Aug 24, 1992	3.58	3.65	3.58	3.58
274	NYSE	NE	Fri, Aug 21, 1992	3.86	3.86	3.58	3.72
273	NYSE	NE	Thu, Aug 20, 1992	3.86	3.86	3.58	3.58
272	NYSE	NE	Wed, Aug 19, 1992	3.72	3.72	3.58	3.72
271	NYSE	NE	Tue, Aug 18, 1992	3.72	4.01	3.72	3.72
270	NYSE	NE	Mon, Aug 17, 1992	3.72	3.86	3.72	3.72
269	NYSE	NE	Fri, Aug 14, 1992	3.86	4.01	3.72	3.86
268	NYSE	NE	Thu, Aug 13, 1992	3.79	3.86	3.72	3.72
267	NYSE	NE	Wed, Aug 12, 1992	3.86	4.01	3.72	3.72
266	NYSE	NE	Tue, Aug 11, 1992	4.15	4.15	3.86	3.86
265	NYSE	NE	Mon, Aug 10, 1992	4.01	4.15	3.86	4.01
264	NYSE	NE	Fri, Aug 7, 1992	4.01	4.15	4.01	4.01
263	NYSE	NE	Thu, Aug 6, 1992	4.01	4.15	4.01	4.08
262	NYSE	NE	Wed, Aug 5, 1992	4.01	4.29	3.93	4.01
261	NYSE	NE	Tue, Aug 4, 1992	3.86	4.01	3.72	3.86
260	NYSE	NE	Mon, Aug 3, 1992	3.86	3.86	3.58	3.72
259	NYSE	NE	Fri, Jul 31, 1992	3.43	3.86	3.43	3.58
258	NYSE	NE	Thu, Jul 30, 1992	3.58	3.58	3.29	3.29
257	NYSE	NE	Wed, Jul 29, 1992	3.29	3.58	3.29	3.51
256	NYSE	NE	Tue, Jul 28, 1992	3.15	3.43	3.00	3.29
255	NYSE	NE	Mon, Jul 27, 1992	2.72	3.15	2.72	3.00
254	NYSE	NE	Fri, Jul 24, 1992	2.79	2.86	2.72	2.72
253	NYSE	NE	Thu, Jul 23, 1992	2.86	2.86	2.72	2.72
252	NYSE	NE	Wed, Jul 22, 1992	3.00	3.00	2.58	2.58
251	NYSE	NE	Tue, Jul 21, 1992	2.86	3.00	2.72	2.72
250	NYSE	NE	Mon, Jul 20, 1992	3.00	3.00	2.72	2.72
249	NYSE	NE	Fri, Jul 17, 1992	2.72	3.00	2.72	2.72
248	NYSE	NE	Thu, Jul 16, 1992	2.72	2.86	2.72	2.72
247	NYSE	NE	Wed, Jul 15, 1992	2.79	2.86	2.58	2.86
246	NYSE	NE	Tue, Jul 14, 1992	2.58	2.86	2.58	2.86
245	NYSE	NE	Mon, Jul 13, 1992	2.58	2.72	2.58	2.72
244	NYSE	NE	Fri, Jul 10, 1992	2.58	2.86	2.58	2.58
243	NYSE	NE	Thu, Jul 9, 1992	2.72	2.86	2.58	2.72
242	NYSE	NE	Wed, Jul 8, 1992	2.86	2.86	2.58	2.58
241	NYSE	NE	Tue, Jul 7, 1992	2.86	2.86	2.72	2.72
240	NYSE	NE	Mon, Jul 6, 1992	3.00	3.00	2.72	2.79
239	NYSE	NE	Thu, Jul 2, 1992	2.86	3.00	2.86	2.86
238	NYSE	NE	Wed, Jul 1, 1992	2.86	2.86	2.86	2.86
237	NYSE	NE	Tue, Jun 30, 1992	2.86	2.86	2.86	2.86
236	NYSE	NE	Mon, Jun 29, 1992	2.86	3.00	2.86	3.00
235	NYSE	NE	Fri, Jun 26, 1992	3.00	3.00	2.86	2.86
234	NYSE	NE	Thu, Jun 25, 1992	3.00	3.00	2.86	2.86
233	NYSE	NE	Wed, Jun 24, 1992	2.86	3.00	2.86	2.86
232	NYSE	NE	Tue, Jun 23, 1992	2.86	3.15	2.86	2.86
231	NYSE	NE	Mon, Jun 22, 1992	3.00	3.15	2.86	2.93
230	NYSE	NE	Fri, Jun 19, 1992	3.00	3.08	3.00	3.00
229	NYSE	NE	Thu, Jun 18, 1992	3.15	3.29	3.00	3.08
228	NYSE	NE	Wed, Jun 17, 1992	3.15	3.22	3.15	3.15
227	NYSE	NE	Tue, Jun 16, 1992	3.29	3.29	3.15	3.15
226	NYSE	NE	Mon, Jun 15, 1992	3.43	3.43	3.29	3.29
225	NYSE	NE	Fri, Jun 12, 1992	3.29	3.43	3.29	3.29
224	NYSE	NE	Thu, Jun 11, 1992	3.15	3.43	3.15	3.43
223	NYSE	NE	Wed, Jun 10, 1992	3.15	3.43	3.15	3.15
222	NYSE	NE	Tue, Jun 9, 1992	3.43	3.43	3.15	3.15
221	NYSE	NE	Mon, Jun 8, 1992	3.29	3.43	3.29	3.43
220	NYSE	NE	Fri, Jun 5, 1992	3.15	3.43	3.15	3.29
219	NYSE	NE	Thu, Jun 4, 1992	3.15	3.43	3.15	3.15
218	NYSE	NE	Wed, Jun 3, 1992	3.29	3.43	3.15	3.29
217	NYSE	NE	Tue, Jun 2, 1992	3.15	3.43	3.15	3.15
216	NYSE	NE	Mon, Jun 1, 1992	3.15	3.43	3.15	3.15
215	NYSE	NE	Fri, May 29, 1992	3.43	3.58	3.15	3.15
214	NYSE	NE	Thu, May 28, 1992	3.43	3.72	3.43	3.43
213	NYSE	NE	Wed, May 27, 1992	3.43	3.72	3.43	3.72
212	NYSE	NE	Tue, May 26, 1992	3.29	3.72	3.15	3.43
211	NYSE	NE	Fri, May 22, 1992	3.29	3.29	3.15	3.15
210	NYSE	NE	Thu, May 21, 1992	3.15	3.43	3.15	3.43
209	NYSE	NE	Wed, May 20, 1992	3.43	3.43	3.15	3.15
208	NYSE	NE	Tue, May 19, 1992	3.29	3.43	3.15	3.22
207	NYSE	NE	Mon, May 18, 1992	3.15	3.43	3.15	3.43
206	NYSE	NE	Fri, May 15, 1992	3.15	3.43	3.15	3.15
205	NYSE	NE	Thu, May 14, 1992	3.15	3.43	3.15	3.15
204	NYSE	NE	Wed, May 13, 1992	3.29	3.29	3.15	3.15
203	NYSE	NE	Tue, May 12, 1992	3.15	3.43	3.15	3.43
202	NYSE	NE	Mon, May 11, 1992	3.43	3.43	3.15	3.15
201	NYSE	NE	Fri, May 8, 1992	3.15	3.43	3.15	3.43
200	NYSE	NE	Thu, May 7, 1992	3.15	3.43	3.15	3.43
199	NYSE	NE	Wed, May 6, 1992	3.15	3.43	3.15	3.15
198	NYSE	NE	Tue, May 5, 1992	3.15	3.29	3.15	3.15
197	NYSE	NE	Mon, May 4, 1992	3.15	3.43	3.15	3.29
196	NYSE	NE	Fri, May 1, 1992	3.29	3.43	3.15	3.15
195	NYSE	NE	Thu, Apr 30, 1992	3.15	3.43	3.15	3.15
194	NYSE	NE	Wed, Apr 29, 1992	3.43	3.43	3.15	3.15
193	NYSE	NE	Tue, Apr 28, 1992	3.29	3.58	3.29	3.29
192	NYSE	NE	Mon, Apr 27, 1992	3.29	3.58	3.29	3.36
191	NYSE	NE	Fri, Apr 24, 1992	3.08	3.29	2.86	3.00
190	NYSE	NE	Thu, Apr 23, 1992	3.29	3.29	3.00	3.08
189	NYSE	NE	Wed, Apr 22, 1992	3.00	3.29	3.00	3.15
188	NYSE	NE	Tue, Apr 21, 1992	3.00	3.29	3.00	3.00
187	NYSE	NE	Mon, Apr 20, 1992	3.29	3.29	3.00	3.00
186	NYSE	NE	Thu, Apr 16, 1992	3.29	3.29	3.00	3.00
185	NYSE	NE	Wed, Apr 15, 1992	3.00	3.29	3.00	3.00
184	NYSE	NE	Tue, Apr 14, 1992	3.00	3.29	3.00	3.00
183	NYSE	NE	Mon, Apr 13, 1992	3.29	3.29	3.00	3.00
182	NYSE	NE	Fri, Apr 10, 1992	3.00	3.29	3.00	3.00
181	NYSE	NE	Thu, Apr 9, 1992	3.00	3.29	3.00	3.00
180	NYSE	NE	Wed, Apr 8, 1992	3.00	3.29	3.00	3.29
179	NYSE	NE	Tue, Apr 7, 1992	3.29	3.29	3.00	3.29
178	NYSE	NE	Mon, Apr 6, 1992	2.86	3.29	2.86	3.15
177	NYSE	NE	Fri, Apr 3, 1992	3.29	3.29	2.86	3.00
176	NYSE	NE	Thu, Apr 2, 1992	2.86	3.29	2.86	3.15
175	NYSE	NE	Wed, Apr 1, 1992	2.86	3.29	2.86	2.86
174	NYSE	NE	Tue, Mar 31, 1992	3.15	3.29	2.86	3.00
173	NYSE	NE	Mon, Mar 30, 1992	2.86	3.15	2.86	3.15
172	NYSE	NE	Fri, Mar 27, 1992	2.86	3.15	2.86	2.86
171	NYSE	NE	Thu, Mar 26, 1992	2.86	3.15	2.72	2.93
170	NYSE	NE	Wed, Mar 25, 1992	3.15	3.43	2.86	2.86
169	NYSE	NE	Tue, Mar 24, 1992	3.15	3.29	3.15	3.15
168	NYSE	NE	Mon, Mar 23, 1992	3.15	3.43	3.15	3.15
167	NYSE	NE	Fri, Mar 20, 1992	3.15	3.43	3.15	3.15
166	NYSE	NE	Thu, Mar 19, 1992	3.15	3.43	3.15	3.15
165	NYSE	NE	Wed, Mar 18, 1992	3.15	3.15	3.15	3.15
164	NYSE	NE	Tue, Mar 17, 1992	3.43	3.43	3.15	3.15
163	NYSE	NE	Mon, Mar 16, 1992	3.29	3.43	3.15	3.15
162	NYSE	NE	Fri, Mar 13, 1992	3.15	3.43	3.15	3.15
161	NYSE	NE	Thu, Mar 12, 1992	3.29	3.43	3.15	3.15
160	NYSE	NE	Wed, Mar 11, 1992	3.29	3.58	3.29	3.29
159	NYSE	NE	Tue, Mar 10, 1992	3.29	3.58	3.29	3.29
158	NYSE	NE	Mon, Mar 9, 1992	3.43	3.58	3.29	3.58
157	NYSE	NE	Fri, Mar 6, 1992	3.29	3.58	3.29	3.29
156	NYSE	NE	Thu, Mar 5, 1992	3.43	3.58	3.29	3.29
155	NYSE	NE	Wed, Mar 4, 1992	3.15	3.58	3.15	3.58
154	NYSE	NE	Tue, Mar 3, 1992	3.29	3.43	3.15	3.43
153	NYSE	NE	Mon, Mar 2, 1992	3.15	3.43	3.15	3.15
152	NYSE	NE	Fri, Feb 28, 1992	3.29	3.58	3.15	3.15
151	NYSE	NE	Thu, Feb 27, 1992	3.58	3.58	3.29	3.29
150	NYSE	NE	Wed, Feb 26, 1992	3.29	3.58	3.29	3.58
149	NYSE	NE	Tue, Feb 25, 1992	3.58	3.58	3.29	3.29
148	NYSE	NE	Mon, Feb 24, 1992	3.58	3.58	3.43	3.43
147	NYSE	NE	Fri, Feb 21, 1992	3.43	3.72	3.43	3.58
146	NYSE	NE	Thu, Feb 20, 1992	3.72	3.72	3.43	3.72
145	NYSE	NE	Wed, Feb 19, 1992	3.43	3.72	3.43	3.72
144	NYSE	NE	Tue, Feb 18, 1992	3.72	3.72	3.43	3.51
143	NYSE	NE	Fri, Feb 14, 1992	3.72	3.72	3.43	3.72
142	NYSE	NE	Thu, Feb 13, 1992	3.72	3.72	3.43	3.65
141	NYSE	NE	Wed, Feb 12, 1992	3.72	3.72	3.43	3.43
140	NYSE	NE	Tue, Feb 11, 1992	3.86	3.86	3.43	3.43
139	NYSE	NE	Mon, Feb 10, 1992	3.72	3.86	3.43	3.58
138	NYSE	NE	Fri, Feb 7, 1992	3.43	3.72	3.43	3.43
137	NYSE	NE	Thu, Feb 6, 1992	3.43	3.72	3.43	3.72
136	NYSE	NE	Wed, Feb 5, 1992	3.29	3.72	3.29	3.72
135	NYSE	NE	Tue, Feb 4, 1992	3.58	3.72	3.29	3.29
134	NYSE	NE	Mon, Feb 3, 1992	3.58	3.86	3.58	3.86
133	NYSE	NE	Fri, Jan 31, 1992	3.72	4.01	3.58	3.72
132	NYSE	NE	Thu, Jan 30, 1992	4.15	4.15	3.72	4.01
131	NYSE	NE	Wed, Jan 29, 1992	4.15	4.15	3.72	4.15
130	NYSE	NE	Tue, Jan 28, 1992	3.86	4.15	3.58	4.15
129	NYSE	NE	Mon, Jan 27, 1992	3.72	4.15	3.72	4.01
128	NYSE	NE	Fri, Jan 24, 1992	3.86	4.15	3.72	3.86
127	NYSE	NE	Thu, Jan 23, 1992	4.29	4.29	3.72	4.15
126	NYSE	NE	Wed, Jan 22, 1992	4.01	4.29	4.01	4.01
125	NYSE	NE	Tue, Jan 21, 1992	4.15	4.44	4.01	4.15
124	NYSE	NE	Mon, Jan 20, 1992	4.58	4.58	4.15	4.44
123	NYSE	NE	Fri, Jan 17, 1992	4.15	4.58	4.15	4.36
122	NYSE	NE	Thu, Jan 16, 1992	4.29	4.29	4.01	4.29
121	NYSE	NE	Wed, Jan 15, 1992	4.01	4.29	4.01	4.01
120	NYSE	NE	Tue, Jan 14, 1992	3.86	4.15	3.58	3.86
119	NYSE	NE	Mon, Jan 13, 1992	3.86	4.15	3.86	4.15
118	NYSE	NE	Fri, Jan 10, 1992	3.86	4.15	3.86	3.93
117	NYSE	NE	Thu, Jan 9, 1992	3.72	4.15	3.43	4.15
116	NYSE	NE	Wed, Jan 8, 1992	3.72	4.01	3.72	3.72
115	NYSE	NE	Tue, Jan 7, 1992	3.72	4.01	3.72	4.01
114	NYSE	NE	Mon, Jan 6, 1992	3.86	4.01	3.72	3.72
113	NYSE	NE	Fri, Jan 3, 1992	3.72	4.01	3.72	3.86
112	NYSE	NE	Thu, Jan 2, 1992	3.58	3.86	3.43	3.58
111	NYSE	NE	Tue, Dec 31, 1991	3.43	3.58	3.15	3.58
110	NYSE	NE	Mon, Dec 30, 1991	3.29	3.58	3.29	3.43
109	NYSE	NE	Fri, Dec 27, 1991	3.29	3.58	3.29	3.58
108	NYSE	NE	Thu, Dec 26, 1991	3.43	3.58	3.29	3.29
107	NYSE	NE	Tue, Dec 24, 1991	3.29	3.43	3.29	3.29
106	NYSE	NE	Mon, Dec 23, 1991	3.29	3.43	3.29	3.29
105	NYSE	NE	Fri, Dec 20, 1991	3.58	3.58	3.29	3.29
104	NYSE	NE	Thu, Dec 19, 1991	3.72	3.72	3.29	3.43
103	NYSE	NE	Wed, Dec 18, 1991	3.51	3.72	3.43	3.43
102	NYSE	NE	Tue, Dec 17, 1991	3.72	3.72	3.43	3.72
101	NYSE	NE	Mon, Dec 16, 1991	3.15	3.72	3.15	3.43
100	NYSE	NE	Fri, Dec 13, 1991	3.29	3.43	3.15	3.15
99	NYSE	NE	Thu, Dec 12, 1991	3.15	3.29	3.15	3.29
98	NYSE	NE	Wed, Dec 11, 1991	3.58	3.86	3.15	3.29
97	NYSE	NE	Tue, Dec 10, 1991	3.58	3.86	3.43	3.43
96	NYSE	NE	Mon, Dec 9, 1991	3.86	3.86	3.58	3.58
95	NYSE	NE	Fri, Dec 6, 1991	3.72	3.86	3.58	3.86
94	NYSE	NE	Thu, Dec 5, 1991	3.86	3.86	3.58	3.72
93	NYSE	NE	Wed, Dec 4, 1991	3.72	4.01	3.58	3.58
92	NYSE	NE	Tue, Dec 3, 1991	4.01	4.01	3.72	3.72
91	NYSE	NE	Mon, Dec 2, 1991	4.01	4.01	3.72	3.72
90	NYSE	NE	Fri, Nov 29, 1991	3.86	4.01	3.43	4.01
89	NYSE	NE	Wed, Nov 27, 1991	3.58	3.72	3.29	3.43
88	NYSE	NE	Tue, Nov 26, 1991	3.86	4.01	3.29	3.29
87	NYSE	NE	Mon, Nov 25, 1991	3.86	4.01	3.86	3.86
86	NYSE	NE	Fri, Nov 22, 1991	4.01	4.15	3.86	3.86
85	NYSE	NE	Thu, Nov 21, 1991	4.01	4.29	4.01	4.01
84	NYSE	NE	Wed, Nov 20, 1991	4.01	4.29	4.01	4.15
83	NYSE	NE	Tue, Nov 19, 1991	4.01	4.29	4.01	4.01
82	NYSE	NE	Mon, Nov 18, 1991	4.01	4.15	3.86	4.15
81	NYSE	NE	Fri, Nov 15, 1991	4.44	4.44	3.86	4.01
80	NYSE	NE	Thu, Nov 14, 1991	4.58	4.58	4.15	4.44
79	NYSE	NE	Wed, Nov 13, 1991	4.29	4.58	4.29	4.44
78	NYSE	NE	Tue, Nov 12, 1991	4.22	4.44	4.15	4.44
77	NYSE	NE	Mon, Nov 11, 1991	4.01	4.29	4.01	4.29
76	NYSE	NE	Fri, Nov 8, 1991	4.29	4.29	3.86	4.01
75	NYSE	NE	Thu, Nov 7, 1991	4.01	4.29	4.01	4.15
74	NYSE	NE	Wed, Nov 6, 1991	4.29	4.29	4.01	4.01
73	NYSE	NE	Tue, Nov 5, 1991	4.29	4.29	4.01	4.01
72	NYSE	NE	Mon, Nov 4, 1991	4.51	4.51	3.86	4.08
71	NYSE	NE	Fri, Nov 1, 1991	4.29	4.58	4.29	4.58
70	NYSE	NE	Thu, Oct 31, 1991	4.58	4.58	4.29	4.58
69	NYSE	NE	Wed, Oct 30, 1991	4.29	4.58	4.29	4.51
68	NYSE	NE	Tue, Oct 29, 1991	4.58	4.58	4.29	4.29
67	NYSE	NE	Mon, Oct 28, 1991	4.15	4.58	4.15	4.58
66	NYSE	NE	Fri, Oct 25, 1991	4.72	4.72	4.15	4.29
65	NYSE	NE	Thu, Oct 24, 1991	5.01	5.01	4.44	4.44
64	NYSE	NE	Wed, Oct 23, 1991	4.86	5.08	4.72	4.72
63	NYSE	NE	Tue, Oct 22, 1991	4.86	5.15	4.86	5.15
62	NYSE	NE	Mon, Oct 21, 1991	4.94	5.01	4.86	5.01
61	NYSE	NE	Fri, Oct 18, 1991	5.01	5.29	4.86	5.01
60	NYSE	NE	Thu, Oct 17, 1991	5.01	5.29	5.01	5.01
59	NYSE	NE	Wed, Oct 16, 1991	5.01	5.29	5.01	5.29
58	NYSE	NE	Tue, Oct 15, 1991	5.01	5.29	4.72	5.29
57	NYSE	NE	Mon, Oct 14, 1991	4.44	5.01	4.44	4.72
56	NYSE	NE	Fri, Oct 11, 1991	4.58	4.72	4.44	4.72
55	NYSE	NE	Thu, Oct 10, 1991	4.86	5.15	4.44	4.86
54	NYSE	NE	Wed, Oct 9, 1991	4.86	5.15	4.72	4.86
53	NYSE	NE	Tue, Oct 8, 1991	5.44	5.44	4.72	5.15
52	NYSE	NE	Mon, Oct 7, 1991	5.44	5.44	5.15	5.15
51	NYSE	NE	Fri, Oct 4, 1991	5.44	5.44	5.15	5.15
50	NYSE	NE	Thu, Oct 3, 1991	5.58	5.87	5.29	5.58
49	NYSE	NE	Wed, Oct 2, 1991	5.58	5.87	5.58	5.58
48	NYSE	NE	Tue, Oct 1, 1991	5.58	5.87	5.58	5.72
47	NYSE	NE	Mon, Sep 30, 1991	5.58	5.87	5.58	5.58
46	NYSE	NE	Fri, Sep 27, 1991	5.87	5.87	5.58	5.72
45	NYSE	NE	Thu, Sep 26, 1991	5.87	5.87	5.58	5.87
44	NYSE	NE	Wed, Sep 25, 1991	5.58	5.87	5.58	5.58
43	NYSE	NE	Tue, Sep 24, 1991	5.58	5.87	5.58	5.72
42	NYSE	NE	Mon, Sep 23, 1991	5.58	5.87	5.58	5.58
41	NYSE	NE	Fri, Sep 20, 1991	5.58	5.87	5.58	5.87
40	NYSE	NE	Thu, Sep 19, 1991	5.72	5.87	5.44	5.72
39	NYSE	NE	Wed, Sep 18, 1991	5.72	6.01	5.72	6.01
38	NYSE	NE	Tue, Sep 17, 1991	6.01	6.15	5.72	5.87
37	NYSE	NE	Mon, Sep 16, 1991	6.01	6.15	6.01	6.01
36	NYSE	NE	Fri, Sep 13, 1991	6.30	6.30	5.72	6.30
35	NYSE	NE	Thu, Sep 12, 1991	6.15	6.44	6.01	6.30
34	NYSE	NE	Wed, Sep 11, 1991	6.15	6.44	6.15	6.30
33	NYSE	NE	Tue, Sep 10, 1991	6.30	6.44	6.15	6.30
32	NYSE	NE	Mon, Sep 9, 1991	6.58	6.58	6.30	6.30
31	NYSE	NE	Fri, Sep 6, 1991	6.30	6.58	6.30	6.44
30	NYSE	NE	Thu, Sep 5, 1991	6.72	6.72	6.30	6.30
29	NYSE	NE	Wed, Sep 4, 1991	6.58	6.72	6.30	6.44
28	NYSE	NE	Tue, Sep 3, 1991	6.44	6.58	6.30	6.30
27	NYSE	NE	Fri, Aug 30, 1991	6.30	6.58	6.30	6.30
26	NYSE	NE	Thu, Aug 29, 1991	6.30	6.72	6.30	6.44
25	NYSE	NE	Wed, Aug 28, 1991	6.01	6.58	6.01	6.15
24	NYSE	NE	Tue, Aug 27, 1991	6.01	6.30	6.01	6.30
23	NYSE	NE	Mon, Aug 26, 1991	6.44	6.44	6.01	6.01
22	NYSE	NE	Fri, Aug 23, 1991	6.01	6.30	6.01	6.30
21	NYSE	NE	Thu, Aug 22, 1991	6.01	6.30	6.01	6.30
20	NYSE	NE	Wed, Aug 21, 1991	5.87	6.30	5.87	6.15
19	NYSE	NE	Tue, Aug 20, 1991	5.72	6.15	5.72	6.01
18	NYSE	NE	Mon, Aug 19, 1991	6.01	6.30	5.72	6.15
17	NYSE	NE	Fri, Aug 16, 1991	6.30	6.58	6.30	6.30
16	NYSE	NE	Thu, Aug 15, 1991	6.58	6.58	6.30	6.30
15	NYSE	NE	Wed, Aug 14, 1991	6.30	6.58	6.30	6.58
14	NYSE	NE	Tue, Aug 13, 1991	6.30	6.58	6.30	6.30
13	NYSE	NE	Mon, Aug 12, 1991	6.30	6.58	6.30	6.30
12	NYSE	NE	Fri, Aug 9, 1991	6.58	6.58	6.30	6.58
11	NYSE	NE	Thu, Aug 8, 1991	6.30	6.58	6.30	6.30
10	NYSE	NE	Wed, Aug 7, 1991	6.44	6.72	6.30	6.58
9	NYSE	NE	Tue, Aug 6, 1991	6.44	6.72	6.44	6.44
8	NYSE	NE	Mon, Aug 5, 1991	6.72	6.72	6.44	6.44
7	NYSE	NE	Fri, Aug 2, 1991	6.58	7.01	6.44	6.72
6	NYSE	NE	Thu, Aug 1, 1991	6.58	6.72	6.30	6.72
5	NYSE	NE	Wed, Jul 31, 1991	6.30	6.58	6.30	6.30
4	NYSE	NE	Tue, Jul 30, 1991	6.15	6.58	6.15	6.58
3	NYSE	NE	Mon, Jul 29, 1991	6.30	6.58	6.15	6.44
2	NYSE	NE	Fri, Jul 26, 1991	6.58	6.58	6.30	6.30
1	NYSE	NE	Thu, Jul 25, 1991	6.01	6.58	6.01	6.58
#	Exchange	Symbol	Date	Open	High	Low	Close

Noble Corp PLC NYSE:NE 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