NL Industries Inc NYSE:NL Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	NL	Fri, Mar 8, 2024	5.57	5.70	5.54	5.68
7999	NYSE	NL	Thu, Mar 7, 2024	5.31	5.56	5.31	5.43
7998	NYSE	NL	Wed, Mar 6, 2024	5.26	5.35	5.23	5.30
7997	NYSE	NL	Tue, Mar 5, 2024	5.30	5.36	5.23	5.26
7996	NYSE	NL	Mon, Mar 4, 2024	5.19	5.34	5.18	5.34
7995	NYSE	NL	Fri, Mar 1, 2024	5.10	5.16	5.00	5.15
7994	NYSE	NL	Thu, Feb 29, 2024	5.05	5.16	5.04	5.10
7993	NYSE	NL	Wed, Feb 28, 2024	5.01	5.24	5.01	5.02
7992	NYSE	NL	Tue, Feb 27, 2024	5.20	5.20	5.02	5.02
7991	NYSE	NL	Mon, Feb 26, 2024	5.19	5.29	5.12	5.12
7990	NYSE	NL	Fri, Feb 23, 2024	5.17	5.24	5.11	5.22
7989	NYSE	NL	Thu, Feb 22, 2024	5.21	5.24	5.08	5.24
7988	NYSE	NL	Wed, Feb 21, 2024	5.14	5.24	5.11	5.13
7987	NYSE	NL	Tue, Feb 20, 2024	5.28	5.41	5.09	5.17
7986	NYSE	NL	Fri, Feb 16, 2024	5.30	5.41	5.23	5.36
7985	NYSE	NL	Thu, Feb 15, 2024	5.32	5.35	5.20	5.31
7984	NYSE	NL	Wed, Feb 14, 2024	5.07	5.34	5.07	5.34
7983	NYSE	NL	Tue, Feb 13, 2024	5.11	5.31	5.02	5.06
7982	NYSE	NL	Mon, Feb 12, 2024	5.32	5.44	5.15	5.15
7981	NYSE	NL	Fri, Feb 9, 2024	5.14	5.30	5.13	5.27
7980	NYSE	NL	Thu, Feb 8, 2024	5.12	5.23	5.12	5.18
7979	NYSE	NL	Wed, Feb 7, 2024	5.17	5.25	5.14	5.17
7978	NYSE	NL	Tue, Feb 6, 2024	5.15	5.22	5.15	5.21
7977	NYSE	NL	Mon, Feb 5, 2024	5.20	5.25	5.14	5.16
7976	NYSE	NL	Fri, Feb 2, 2024	5.21	5.33	5.21	5.22
7975	NYSE	NL	Thu, Feb 1, 2024	5.25	5.43	5.18	5.36
7974	NYSE	NL	Wed, Jan 31, 2024	5.29	5.34	5.22	5.25
7973	NYSE	NL	Tue, Jan 30, 2024	5.21	5.43	5.21	5.38
7972	NYSE	NL	Mon, Jan 29, 2024	5.36	5.45	5.20	5.28
7971	NYSE	NL	Fri, Jan 26, 2024	5.49	5.49	5.26	5.37
7970	NYSE	NL	Thu, Jan 25, 2024	5.28	5.51	5.16	5.51
7969	NYSE	NL	Wed, Jan 24, 2024	5.19	5.34	5.16	5.18
7968	NYSE	NL	Tue, Jan 23, 2024	5.33	5.43	5.16	5.21
7967	NYSE	NL	Mon, Jan 22, 2024	5.29	5.49	5.29	5.32
7966	NYSE	NL	Fri, Jan 19, 2024	5.14	5.33	5.14	5.32
7965	NYSE	NL	Thu, Jan 18, 2024	5.28	5.31	5.16	5.17
7964	NYSE	NL	Wed, Jan 17, 2024	5.25	5.34	5.21	5.22
7963	NYSE	NL	Tue, Jan 16, 2024	5.40	5.44	5.30	5.32
7962	NYSE	NL	Fri, Jan 12, 2024	5.22	5.36	5.14	5.25
7961	NYSE	NL	Thu, Jan 11, 2024	5.23	5.24	5.15	5.19
7960	NYSE	NL	Wed, Jan 10, 2024	5.47	5.47	5.17	5.23
7959	NYSE	NL	Tue, Jan 9, 2024	5.28	5.29	5.23	5.28
7958	NYSE	NL	Mon, Jan 8, 2024	5.20	5.49	5.20	5.34
7957	NYSE	NL	Fri, Jan 5, 2024	5.41	5.47	5.18	5.25
7956	NYSE	NL	Thu, Jan 4, 2024	5.46	5.47	5.36	5.41
7955	NYSE	NL	Wed, Jan 3, 2024	5.45	5.51	5.42	5.42
7954	NYSE	NL	Tue, Jan 2, 2024	5.45	5.60	5.44	5.54
7953	NYSE	NL	Fri, Dec 29, 2023	5.71	5.75	5.58	5.61
7952	NYSE	NL	Thu, Dec 28, 2023	5.65	5.78	5.62	5.66
7951	NYSE	NL	Wed, Dec 27, 2023	5.69	5.70	5.58	5.61
7950	NYSE	NL	Tue, Dec 26, 2023	5.58	5.73	5.58	5.65
7949	NYSE	NL	Fri, Dec 22, 2023	5.65	5.68	5.44	5.53
7948	NYSE	NL	Thu, Dec 21, 2023	5.46	5.67	5.43	5.62
7947	NYSE	NL	Wed, Dec 20, 2023	5.43	5.63	5.31	5.42
7946	NYSE	NL	Tue, Dec 19, 2023	5.37	5.45	5.22	5.42
7945	NYSE	NL	Mon, Dec 18, 2023	5.19	5.39	5.18	5.32
7944	NYSE	NL	Fri, Dec 15, 2023	5.19	5.42	5.10	5.15
7943	NYSE	NL	Thu, Dec 14, 2023	5.09	5.21	5.04	5.16
7942	NYSE	NL	Wed, Dec 13, 2023	5.31	5.35	4.94	4.98
7941	NYSE	NL	Tue, Dec 12, 2023	5.36	5.39	5.31	5.31
7940	NYSE	NL	Mon, Dec 11, 2023	5.21	5.38	5.21	5.36
7939	NYSE	NL	Fri, Dec 8, 2023	5.04	5.27	5.04	5.26
7938	NYSE	NL	Thu, Dec 7, 2023	5.03	5.13	5.00	5.08
7937	NYSE	NL	Wed, Dec 6, 2023	5.04	5.15	4.46	4.94
7936	NYSE	NL	Tue, Dec 5, 2023	5.16	5.20	4.98	5.04
7935	NYSE	NL	Mon, Dec 4, 2023	5.17	5.23	5.10	5.20
7934	NYSE	NL	Fri, Dec 1, 2023	5.11	5.22	5.11	5.18
7933	NYSE	NL	Thu, Nov 30, 2023	5.19	5.22	5.06	5.12
7932	NYSE	NL	Wed, Nov 29, 2023	5.24	5.28	5.10	5.13
7931	NYSE	NL	Tue, Nov 28, 2023	5.21	5.24	5.13	5.13
7930	NYSE	NL	Mon, Nov 27, 2023	5.30	5.31	5.24	5.24
7929	NYSE	NL	Fri, Nov 24, 2023	5.21	5.32	5.11	5.27
7928	NYSE	NL	Wed, Nov 22, 2023	5.16	5.28	5.12	5.22
7927	NYSE	NL	Tue, Nov 21, 2023	5.13	5.22	5.10	5.18
7926	NYSE	NL	Mon, Nov 20, 2023	5.10	5.29	5.04	5.10
7925	NYSE	NL	Fri, Nov 17, 2023	5.14	5.26	5.06	5.22
7924	NYSE	NL	Thu, Nov 16, 2023	5.24	5.25	5.05	5.08
7923	NYSE	NL	Wed, Nov 15, 2023	5.14	5.27	5.06	5.17
7922	NYSE	NL	Tue, Nov 14, 2023	4.88	5.21	4.87	5.21
7921	NYSE	NL	Mon, Nov 13, 2023	4.90	4.95	4.75	4.86
7920	NYSE	NL	Fri, Nov 10, 2023	4.85	4.90	4.83	4.87
7919	NYSE	NL	Thu, Nov 9, 2023	4.89	4.89	4.83	4.87
7918	NYSE	NL	Wed, Nov 8, 2023	4.87	4.90	4.76	4.83
7917	NYSE	NL	Tue, Nov 7, 2023	4.80	4.90	4.72	4.81
7916	NYSE	NL	Mon, Nov 6, 2023	4.72	4.88	4.70	4.80
7915	NYSE	NL	Fri, Nov 3, 2023	4.53	4.86	4.53	4.71
7914	NYSE	NL	Thu, Nov 2, 2023	4.63	4.79	4.54	4.70
7913	NYSE	NL	Wed, Nov 1, 2023	4.89	4.92	4.54	4.68
7912	NYSE	NL	Tue, Oct 31, 2023	4.89	4.98	4.85	4.98
7911	NYSE	NL	Mon, Oct 30, 2023	4.78	4.87	4.72	4.87
7910	NYSE	NL	Fri, Oct 27, 2023	4.89	4.89	4.72	4.72
7909	NYSE	NL	Thu, Oct 26, 2023	4.74	4.92	4.67	4.90
7908	NYSE	NL	Wed, Oct 25, 2023	4.81	4.87	4.73	4.77
7907	NYSE	NL	Tue, Oct 24, 2023	4.72	4.85	4.72	4.77
7906	NYSE	NL	Mon, Oct 23, 2023	4.69	4.80	4.67	4.76
7905	NYSE	NL	Fri, Oct 20, 2023	4.76	4.80	4.73	4.75
7904	NYSE	NL	Thu, Oct 19, 2023	4.64	4.78	4.64	4.70
7903	NYSE	NL	Wed, Oct 18, 2023	4.75	4.84	4.68	4.68
7902	NYSE	NL	Tue, Oct 17, 2023	4.71	4.80	4.67	4.71
7901	NYSE	NL	Mon, Oct 16, 2023	4.72	4.72	4.58	4.59
7900	NYSE	NL	Fri, Oct 13, 2023	4.62	4.71	4.57	4.60
7899	NYSE	NL	Thu, Oct 12, 2023	4.66	4.76	4.61	4.67
7898	NYSE	NL	Wed, Oct 11, 2023	4.75	4.75	4.68	4.74
7897	NYSE	NL	Tue, Oct 10, 2023	4.68	4.89	4.56	4.71
7896	NYSE	NL	Mon, Oct 9, 2023	4.67	4.91	4.63	4.70
7895	NYSE	NL	Fri, Oct 6, 2023	4.78	4.89	4.77	4.78
7894	NYSE	NL	Thu, Oct 5, 2023	4.76	4.89	4.62	4.73
7893	NYSE	NL	Wed, Oct 4, 2023	4.60	4.81	4.60	4.77
7892	NYSE	NL	Tue, Oct 3, 2023	4.74	4.81	4.63	4.63
7891	NYSE	NL	Mon, Oct 2, 2023	4.73	4.88	4.65	4.68
7890	NYSE	NL	Fri, Sep 29, 2023	4.81	4.97	4.73	4.75
7889	NYSE	NL	Thu, Sep 28, 2023	4.77	4.95	4.71	4.86
7888	NYSE	NL	Wed, Sep 27, 2023	4.65	4.88	4.65	4.83
7887	NYSE	NL	Tue, Sep 26, 2023	4.73	4.90	4.69	4.69
7886	NYSE	NL	Mon, Sep 25, 2023	4.81	4.94	4.75	4.75
7885	NYSE	NL	Fri, Sep 22, 2023	4.93	4.95	4.83	4.84
7884	NYSE	NL	Thu, Sep 21, 2023	4.74	4.86	4.68	4.79
7883	NYSE	NL	Wed, Sep 20, 2023	4.75	5.00	4.73	4.78
7882	NYSE	NL	Tue, Sep 19, 2023	4.83	4.98	4.70	4.70
7881	NYSE	NL	Mon, Sep 18, 2023	4.97	4.97	4.80	4.82
7880	NYSE	NL	Fri, Sep 15, 2023	4.92	5.06	4.75	4.78
7879	NYSE	NL	Thu, Sep 14, 2023	5.00	5.00	4.88	4.90
7878	NYSE	NL	Wed, Sep 13, 2023	4.98	5.00	4.85	4.98
7877	NYSE	NL	Tue, Sep 12, 2023	5.01	5.12	4.83	5.06
7876	NYSE	NL	Mon, Sep 11, 2023	4.90	4.98	4.84	4.95
7875	NYSE	NL	Fri, Sep 8, 2023	4.81	4.91	4.51	4.84
7874	NYSE	NL	Thu, Sep 7, 2023	4.85	4.88	4.63	4.87
7873	NYSE	NL	Wed, Sep 6, 2023	4.86	4.89	4.52	4.80
7872	NYSE	NL	Tue, Sep 5, 2023	4.97	5.03	4.82	4.88
7871	NYSE	NL	Fri, Sep 1, 2023	5.12	5.15	4.90	5.06
7870	NYSE	NL	Thu, Aug 31, 2023	5.27	5.33	5.17	5.17
7869	NYSE	NL	Wed, Aug 30, 2023	5.27	5.41	5.19	5.23
7868	NYSE	NL	Tue, Aug 29, 2023	5.29	5.34	5.16	5.27
7867	NYSE	NL	Mon, Aug 28, 2023	5.15	5.25	5.11	5.16
7866	NYSE	NL	Fri, Aug 25, 2023	5.32	5.32	5.14	5.21
7865	NYSE	NL	Thu, Aug 24, 2023	5.34	5.35	5.16	5.21
7864	NYSE	NL	Wed, Aug 23, 2023	5.18	5.26	5.16	5.21
7863	NYSE	NL	Tue, Aug 22, 2023	5.29	5.29	5.18	5.21
7862	NYSE	NL	Mon, Aug 21, 2023	5.26	5.36	5.26	5.33
7861	NYSE	NL	Fri, Aug 18, 2023	5.25	5.37	5.25	5.27
7860	NYSE	NL	Thu, Aug 17, 2023	5.24	5.45	5.24	5.28
7859	NYSE	NL	Wed, Aug 16, 2023	5.41	5.43	5.26	5.27
7858	NYSE	NL	Tue, Aug 15, 2023	5.52	5.58	5.39	5.43
7857	NYSE	NL	Mon, Aug 14, 2023	5.53	5.58	5.47	5.47
7856	NYSE	NL	Fri, Aug 11, 2023	5.28	5.60	5.28	5.56
7855	NYSE	NL	Thu, Aug 10, 2023	5.34	5.54	5.34	5.48
7854	NYSE	NL	Wed, Aug 9, 2023	5.34	5.45	5.16	5.28
7853	NYSE	NL	Tue, Aug 8, 2023	5.39	5.47	5.36	5.37
7852	NYSE	NL	Mon, Aug 7, 2023	5.53	5.58	5.41	5.50
7851	NYSE	NL	Fri, Aug 4, 2023	5.60	5.63	5.50	5.50
7850	NYSE	NL	Thu, Aug 3, 2023	5.87	5.87	5.71	5.71
7849	NYSE	NL	Wed, Aug 2, 2023	5.68	5.92	5.68	5.92
7848	NYSE	NL	Tue, Aug 1, 2023	5.80	5.93	5.74	5.91
7847	NYSE	NL	Mon, Jul 31, 2023	5.68	5.91	5.68	5.80
7846	NYSE	NL	Fri, Jul 28, 2023	5.78	5.87	5.70	5.79
7845	NYSE	NL	Thu, Jul 27, 2023	5.90	5.90	5.70	5.84
7844	NYSE	NL	Wed, Jul 26, 2023	5.75	5.92	5.75	5.89
7843	NYSE	NL	Tue, Jul 25, 2023	5.58	5.72	5.51	5.69
7842	NYSE	NL	Mon, Jul 24, 2023	5.57	5.66	5.51	5.58
7841	NYSE	NL	Fri, Jul 21, 2023	5.71	5.71	5.58	5.62
7840	NYSE	NL	Thu, Jul 20, 2023	5.65	5.73	5.58	5.69
7839	NYSE	NL	Wed, Jul 19, 2023	5.70	5.80	5.55	5.60
7838	NYSE	NL	Tue, Jul 18, 2023	5.64	5.82	5.56	5.70
7837	NYSE	NL	Mon, Jul 17, 2023	5.67	5.79	5.61	5.67
7836	NYSE	NL	Fri, Jul 14, 2023	5.68	5.70	5.62	5.70
7835	NYSE	NL	Thu, Jul 13, 2023	5.76	5.80	5.68	5.73
7834	NYSE	NL	Wed, Jul 12, 2023	5.78	5.81	5.58	5.72
7833	NYSE	NL	Tue, Jul 11, 2023	5.62	5.66	5.51	5.58
7832	NYSE	NL	Mon, Jul 10, 2023	5.70	5.75	5.67	5.71
7831	NYSE	NL	Fri, Jul 7, 2023	5.52	5.73	5.52	5.70
7830	NYSE	NL	Thu, Jul 6, 2023	5.59	5.59	5.45	5.54
7829	NYSE	NL	Wed, Jul 5, 2023	5.59	5.74	5.57	5.60
7828	NYSE	NL	Mon, Jul 3, 2023	5.67	5.67	5.51	5.57
7827	NYSE	NL	Fri, Jun 30, 2023	5.57	5.66	5.50	5.53
7826	NYSE	NL	Thu, Jun 29, 2023	5.55	5.62	5.46	5.48
7825	NYSE	NL	Wed, Jun 28, 2023	5.51	5.55	5.42	5.48
7824	NYSE	NL	Tue, Jun 27, 2023	5.39	5.60	5.39	5.51
7823	NYSE	NL	Mon, Jun 26, 2023	5.56	5.68	5.40	5.41
7822	NYSE	NL	Fri, Jun 23, 2023	5.57	5.76	5.46	5.54
7821	NYSE	NL	Thu, Jun 22, 2023	5.57	5.66	5.55	5.60
7820	NYSE	NL	Wed, Jun 21, 2023	5.71	5.77	5.63	5.71
7819	NYSE	NL	Tue, Jun 20, 2023	5.93	5.97	5.71	5.76
7818	NYSE	NL	Fri, Jun 16, 2023	5.92	6.00	5.72	5.94
7817	NYSE	NL	Thu, Jun 15, 2023	5.98	5.99	5.77	5.81
7816	NYSE	NL	Wed, Jun 14, 2023	5.92	6.08	5.85	5.87
7815	NYSE	NL	Tue, Jun 13, 2023	5.84	5.98	5.78	5.93
7814	NYSE	NL	Mon, Jun 12, 2023	5.92	6.06	5.78	5.80
7813	NYSE	NL	Fri, Jun 9, 2023	6.22	6.22	5.90	5.97
7812	NYSE	NL	Thu, Jun 8, 2023	5.96	6.18	5.90	6.11
7811	NYSE	NL	Wed, Jun 7, 2023	6.00	6.09	5.93	6.04
7810	NYSE	NL	Tue, Jun 6, 2023	5.79	6.11	5.79	5.95
7809	NYSE	NL	Mon, Jun 5, 2023	5.86	5.94	5.58	5.87
7808	NYSE	NL	Fri, Jun 2, 2023	5.69	5.89	5.56	5.87
7807	NYSE	NL	Thu, Jun 1, 2023	5.55	5.85	5.41	5.66
7806	NYSE	NL	Wed, May 31, 2023	5.51	5.68	5.49	5.59
7805	NYSE	NL	Tue, May 30, 2023	5.59	5.65	5.52	5.56
7804	NYSE	NL	Fri, May 26, 2023	5.45	5.63	5.45	5.61
7803	NYSE	NL	Thu, May 25, 2023	5.61	5.61	5.41	5.53
7802	NYSE	NL	Wed, May 24, 2023	5.42	5.70	5.39	5.57
7801	NYSE	NL	Tue, May 23, 2023	5.44	5.62	5.44	5.50
7800	NYSE	NL	Mon, May 22, 2023	5.63	5.65	5.55	5.60
7799	NYSE	NL	Fri, May 19, 2023	5.75	5.75	5.41	5.55
7798	NYSE	NL	Thu, May 18, 2023	5.58	5.64	5.58	5.63
7797	NYSE	NL	Wed, May 17, 2023	5.56	5.75	5.56	5.64
7796	NYSE	NL	Tue, May 16, 2023	5.67	5.73	5.53	5.54
7795	NYSE	NL	Mon, May 15, 2023	5.65	5.74	5.60	5.66
7794	NYSE	NL	Fri, May 12, 2023	5.59	5.71	5.51	5.63
7793	NYSE	NL	Thu, May 11, 2023	5.82	5.82	5.66	5.69
7792	NYSE	NL	Wed, May 10, 2023	5.90	5.90	5.73	5.78
7791	NYSE	NL	Tue, May 9, 2023	5.79	5.91	5.75	5.75
7790	NYSE	NL	Mon, May 8, 2023	5.85	5.94	5.78	5.78
7789	NYSE	NL	Fri, May 5, 2023	6.12	6.12	5.87	5.93
7788	NYSE	NL	Thu, May 4, 2023	6.18	6.32	5.92	6.02
7787	NYSE	NL	Wed, May 3, 2023	6.27	6.37	6.17	6.25
7786	NYSE	NL	Tue, May 2, 2023	6.26	6.26	5.83	6.00
7785	NYSE	NL	Mon, May 1, 2023	6.25	6.33	6.19	6.21
7784	NYSE	NL	Fri, Apr 28, 2023	6.31	6.48	6.31	6.43
7783	NYSE	NL	Thu, Apr 27, 2023	6.48	6.48	6.25	6.35
7782	NYSE	NL	Wed, Apr 26, 2023	6.27	6.33	6.05	6.20
7781	NYSE	NL	Tue, Apr 25, 2023	6.34	6.51	6.27	6.30
7780	NYSE	NL	Mon, Apr 24, 2023	6.41	6.61	6.35	6.37
7779	NYSE	NL	Fri, Apr 21, 2023	6.48	6.53	6.44	6.47
7778	NYSE	NL	Thu, Apr 20, 2023	6.43	6.68	6.43	6.48
7777	NYSE	NL	Wed, Apr 19, 2023	6.59	6.62	6.56	6.56
7776	NYSE	NL	Tue, Apr 18, 2023	6.48	6.70	6.48	6.59
7775	NYSE	NL	Mon, Apr 17, 2023	6.39	6.65	6.37	6.60
7774	NYSE	NL	Fri, Apr 14, 2023	6.58	6.59	6.49	6.56
7773	NYSE	NL	Thu, Apr 13, 2023	6.50	6.65	6.50	6.59
7772	NYSE	NL	Wed, Apr 12, 2023	6.51	6.57	6.46	6.53
7771	NYSE	NL	Tue, Apr 11, 2023	6.53	6.62	6.34	6.46
7770	NYSE	NL	Mon, Apr 10, 2023	6.23	6.51	6.23	6.43
7769	NYSE	NL	Thu, Apr 6, 2023	6.21	6.23	6.21	6.22
7768	NYSE	NL	Wed, Apr 5, 2023	6.24	6.24	6.04	6.16
7767	NYSE	NL	Tue, Apr 4, 2023	6.55	6.60	6.18	6.26
7766	NYSE	NL	Mon, Apr 3, 2023	6.05	6.54	6.05	6.54
7765	NYSE	NL	Fri, Mar 31, 2023	6.03	6.15	5.96	6.06
7764	NYSE	NL	Thu, Mar 30, 2023	6.04	6.10	5.85	6.03
7763	NYSE	NL	Wed, Mar 29, 2023	6.06	6.10	5.75	5.97
7762	NYSE	NL	Tue, Mar 28, 2023	5.95	6.09	5.94	6.00
7761	NYSE	NL	Mon, Mar 27, 2023	6.14	6.19	6.01	6.13
7760	NYSE	NL	Fri, Mar 24, 2023	5.93	6.17	5.85	6.00
7759	NYSE	NL	Thu, Mar 23, 2023	6.06	6.14	5.87	5.99
7758	NYSE	NL	Wed, Mar 22, 2023	6.37	6.37	5.99	6.03
7757	NYSE	NL	Tue, Mar 21, 2023	6.21	6.42	6.21	6.36
7756	NYSE	NL	Mon, Mar 20, 2023	6.27	6.31	6.15	6.23
7755	NYSE	NL	Fri, Mar 17, 2023	6.40	6.41	6.01	6.15
7754	NYSE	NL	Thu, Mar 16, 2023	6.16	6.38	6.15	6.30
7753	NYSE	NL	Wed, Mar 15, 2023	6.12	6.40	5.95	6.16
7752	NYSE	NL	Tue, Mar 14, 2023	6.44	6.44	6.10	6.15
7751	NYSE	NL	Mon, Mar 13, 2023	6.40	6.43	6.25	6.27
7750	NYSE	NL	Fri, Mar 10, 2023	6.76	6.80	6.43	6.45
7749	NYSE	NL	Thu, Mar 9, 2023	7.30	7.30	6.80	6.83
7748	NYSE	NL	Wed, Mar 8, 2023	7.30	7.30	7.04	7.15
7747	NYSE	NL	Tue, Mar 7, 2023	7.36	7.37	7.13	7.23
7746	NYSE	NL	Mon, Mar 6, 2023	7.34	7.34	7.25	7.32
7745	NYSE	NL	Fri, Mar 3, 2023	7.42	7.47	7.30	7.30
7744	NYSE	NL	Thu, Mar 2, 2023	7.26	7.35	7.20	7.27
7743	NYSE	NL	Wed, Mar 1, 2023	7.34	7.38	7.15	7.19
7742	NYSE	NL	Tue, Feb 28, 2023	7.30	7.50	7.20	7.27
7741	NYSE	NL	Mon, Feb 27, 2023	7.05	7.42	7.05	7.25
7740	NYSE	NL	Fri, Feb 24, 2023	7.09	7.24	7.04	7.09
7739	NYSE	NL	Thu, Feb 23, 2023	7.26	7.32	7.12	7.26
7738	NYSE	NL	Wed, Feb 22, 2023	7.05	7.33	7.01	7.24
7737	NYSE	NL	Tue, Feb 21, 2023	7.02	7.15	7.01	7.03
7736	NYSE	NL	Fri, Feb 17, 2023	7.24	7.32	7.02	7.15
7735	NYSE	NL	Thu, Feb 16, 2023	7.17	7.25	7.16	7.17
7734	NYSE	NL	Wed, Feb 15, 2023	7.15	7.30	7.08	7.18
7733	NYSE	NL	Tue, Feb 14, 2023	7.01	7.22	7.01	7.13
7732	NYSE	NL	Mon, Feb 13, 2023	7.10	7.21	7.01	7.01
7731	NYSE	NL	Fri, Feb 10, 2023	7.12	7.32	7.09	7.21
7730	NYSE	NL	Thu, Feb 9, 2023	7.09	7.38	7.09	7.25
7729	NYSE	NL	Wed, Feb 8, 2023	7.38	7.38	7.25	7.26
7728	NYSE	NL	Tue, Feb 7, 2023	7.22	7.45	7.00	7.24
7727	NYSE	NL	Mon, Feb 6, 2023	7.38	7.50	7.21	7.25
7726	NYSE	NL	Fri, Feb 3, 2023	7.36	7.44	7.32	7.32
7725	NYSE	NL	Thu, Feb 2, 2023	7.25	7.40	7.18	7.31
7724	NYSE	NL	Wed, Feb 1, 2023	7.00	7.45	7.00	7.30
7723	NYSE	NL	Tue, Jan 31, 2023	7.12	7.23	7.00	7.06
7722	NYSE	NL	Mon, Jan 30, 2023	7.12	7.30	7.00	7.07
7721	NYSE	NL	Fri, Jan 27, 2023	7.40	7.40	7.00	7.19
7720	NYSE	NL	Thu, Jan 26, 2023	7.34	7.52	7.25	7.52
7719	NYSE	NL	Wed, Jan 25, 2023	7.26	7.40	7.13	7.37
7718	NYSE	NL	Tue, Jan 24, 2023	7.38	7.39	7.12	7.16
7717	NYSE	NL	Mon, Jan 23, 2023	7.56	7.56	7.21	7.35
7716	NYSE	NL	Fri, Jan 20, 2023	7.33	7.51	7.28	7.51
7715	NYSE	NL	Thu, Jan 19, 2023	7.16	7.39	7.14	7.25
7714	NYSE	NL	Wed, Jan 18, 2023	7.44	7.64	7.25	7.26
7713	NYSE	NL	Tue, Jan 17, 2023	7.50	7.63	7.38	7.46
7712	NYSE	NL	Fri, Jan 13, 2023	7.39	7.64	7.34	7.53
7711	NYSE	NL	Thu, Jan 12, 2023	7.37	7.47	7.32	7.42
7710	NYSE	NL	Wed, Jan 11, 2023	7.35	7.44	7.32	7.38
7709	NYSE	NL	Tue, Jan 10, 2023	7.19	7.32	7.01	7.16
7708	NYSE	NL	Mon, Jan 9, 2023	7.22	7.33	7.06	7.19
7707	NYSE	NL	Fri, Jan 6, 2023	6.90	7.17	6.88	7.16
7706	NYSE	NL	Thu, Jan 5, 2023	6.75	6.89	6.53	6.85
7705	NYSE	NL	Wed, Jan 4, 2023	6.61	6.95	6.56	6.86
7704	NYSE	NL	Tue, Jan 3, 2023	6.89	6.89	6.30	6.46
7703	NYSE	NL	Fri, Dec 30, 2022	6.61	6.88	6.61	6.81
7702	NYSE	NL	Thu, Dec 29, 2022	6.64	6.81	6.54	6.77
7701	NYSE	NL	Wed, Dec 28, 2022	6.48	6.57	6.31	6.45
7700	NYSE	NL	Tue, Dec 27, 2022	6.48	6.50	6.25	6.42
7699	NYSE	NL	Fri, Dec 23, 2022	6.53	6.73	6.44	6.46
7698	NYSE	NL	Thu, Dec 22, 2022	6.41	6.61	6.40	6.49
7697	NYSE	NL	Wed, Dec 21, 2022	6.47	6.59	6.30	6.46
7696	NYSE	NL	Tue, Dec 20, 2022	6.70	6.78	6.26	6.35
7695	NYSE	NL	Mon, Dec 19, 2022	6.89	6.95	6.59	6.63
7694	NYSE	NL	Fri, Dec 16, 2022	6.74	6.88	6.42	6.86
7693	NYSE	NL	Thu, Dec 15, 2022	7.12	7.12	6.87	6.95
7692	NYSE	NL	Wed, Dec 14, 2022	6.84	7.31	6.84	7.13
7691	NYSE	NL	Tue, Dec 13, 2022	6.99	7.13	6.71	7.01
7690	NYSE	NL	Mon, Dec 12, 2022	6.82	7.01	6.82	6.95
7689	NYSE	NL	Fri, Dec 9, 2022	6.86	6.86	6.70	6.76
7688	NYSE	NL	Thu, Dec 8, 2022	6.67	6.82	6.67	6.79
7687	NYSE	NL	Wed, Dec 7, 2022	6.81	6.83	6.62	6.73
7686	NYSE	NL	Tue, Dec 6, 2022	6.72	6.94	6.71	6.75
7685	NYSE	NL	Mon, Dec 5, 2022	6.80	7.00	6.13	6.86
7684	NYSE	NL	Fri, Dec 2, 2022	7.00	7.32	6.84	7.02
7683	NYSE	NL	Thu, Dec 1, 2022	6.71	7.24	6.55	6.98
7682	NYSE	NL	Wed, Nov 30, 2022	6.88	6.92	6.57	6.80
7681	NYSE	NL	Tue, Nov 29, 2022	7.35	7.41	6.71	6.81
7680	NYSE	NL	Mon, Nov 28, 2022	7.32	7.57	7.11	7.21
7679	NYSE	NL	Fri, Nov 25, 2022	7.37	7.56	7.29	7.40
7678	NYSE	NL	Wed, Nov 23, 2022	7.42	7.47	7.32	7.44
7677	NYSE	NL	Tue, Nov 22, 2022	7.41	7.69	7.39	7.53
7676	NYSE	NL	Mon, Nov 21, 2022	7.83	7.83	7.32	7.48
7675	NYSE	NL	Fri, Nov 18, 2022	7.99	7.99	7.64	7.76
7674	NYSE	NL	Thu, Nov 17, 2022	7.38	8.09	7.14	7.73
7673	NYSE	NL	Wed, Nov 16, 2022	7.59	7.59	7.36	7.40
7672	NYSE	NL	Tue, Nov 15, 2022	7.27	7.50	7.27	7.43
7671	NYSE	NL	Mon, Nov 14, 2022	7.50	7.62	7.24	7.24
7670	NYSE	NL	Fri, Nov 11, 2022	7.66	7.82	7.51	7.51
7669	NYSE	NL	Thu, Nov 10, 2022	7.38	7.68	7.30	7.51
7668	NYSE	NL	Wed, Nov 9, 2022	7.41	7.41	7.10	7.19
7667	NYSE	NL	Tue, Nov 8, 2022	7.75	7.75	7.35	7.35
7666	NYSE	NL	Mon, Nov 7, 2022	7.91	7.91	7.55	7.64
7665	NYSE	NL	Fri, Nov 4, 2022	7.91	7.92	7.73	7.88
7664	NYSE	NL	Thu, Nov 3, 2022	8.30	8.48	7.62	7.92
7663	NYSE	NL	Wed, Nov 2, 2022	8.72	8.90	8.34	8.36
7662	NYSE	NL	Tue, Nov 1, 2022	8.76	8.84	8.64	8.64
7661	NYSE	NL	Mon, Oct 31, 2022	8.73	8.95	8.70	8.76
7660	NYSE	NL	Fri, Oct 28, 2022	8.60	8.93	8.54	8.73
7659	NYSE	NL	Thu, Oct 27, 2022	8.51	8.74	8.33	8.41
7658	NYSE	NL	Wed, Oct 26, 2022	8.50	8.68	8.37	8.47
7657	NYSE	NL	Tue, Oct 25, 2022	8.08	8.65	8.08	8.47
7656	NYSE	NL	Mon, Oct 24, 2022	8.25	8.34	7.95	8.25
7655	NYSE	NL	Fri, Oct 21, 2022	8.11	8.32	7.99	8.25
7654	NYSE	NL	Thu, Oct 20, 2022	8.15	8.31	7.90	8.01
7653	NYSE	NL	Wed, Oct 19, 2022	8.02	8.30	7.72	8.16
7652	NYSE	NL	Tue, Oct 18, 2022	8.04	8.13	7.76	8.00
7651	NYSE	NL	Mon, Oct 17, 2022	7.97	8.14	7.85	7.93
7650	NYSE	NL	Fri, Oct 14, 2022	7.94	7.94	7.66	7.84
7649	NYSE	NL	Thu, Oct 13, 2022	7.50	8.05	7.50	7.92
7648	NYSE	NL	Wed, Oct 12, 2022	7.74	7.74	7.51	7.65
7647	NYSE	NL	Tue, Oct 11, 2022	7.40	7.88	7.40	7.73
7646	NYSE	NL	Mon, Oct 10, 2022	7.75	7.79	7.58	7.61
7645	NYSE	NL	Fri, Oct 7, 2022	7.80	7.92	7.65	7.75
7644	NYSE	NL	Thu, Oct 6, 2022	8.09	8.09	7.80	7.94
7643	NYSE	NL	Wed, Oct 5, 2022	8.00	8.13	8.00	8.05
7642	NYSE	NL	Tue, Oct 4, 2022	8.02	8.12	7.85	7.99
7641	NYSE	NL	Mon, Oct 3, 2022	7.91	7.94	7.59	7.86
7640	NYSE	NL	Fri, Sep 30, 2022	7.58	7.91	7.56	7.73
7639	NYSE	NL	Thu, Sep 29, 2022	7.82	7.85	7.64	7.66
7638	NYSE	NL	Wed, Sep 28, 2022	7.35	7.90	7.35	7.82
7637	NYSE	NL	Tue, Sep 27, 2022	7.56	7.66	7.40	7.48
7636	NYSE	NL	Mon, Sep 26, 2022	7.40	7.60	7.35	7.49
7635	NYSE	NL	Fri, Sep 23, 2022	8.06	8.06	7.39	7.78
7634	NYSE	NL	Thu, Sep 22, 2022	8.21	8.24	7.84	7.99
7633	NYSE	NL	Wed, Sep 21, 2022	8.28	8.44	8.03	8.30
7632	NYSE	NL	Tue, Sep 20, 2022	8.46	8.52	8.17	8.31
7631	NYSE	NL	Mon, Sep 19, 2022	8.27	8.46	8.11	8.46
7630	NYSE	NL	Fri, Sep 16, 2022	8.18	8.31	7.86	8.20
7629	NYSE	NL	Thu, Sep 15, 2022	8.20	8.56	8.13	8.19
7628	NYSE	NL	Wed, Sep 14, 2022	8.37	8.52	8.13	8.18
7627	NYSE	NL	Tue, Sep 13, 2022	8.55	8.69	8.12	8.37
7626	NYSE	NL	Mon, Sep 12, 2022	8.80	8.80	8.52	8.60
7625	NYSE	NL	Fri, Sep 9, 2022	8.63	8.74	8.39	8.63
7624	NYSE	NL	Thu, Sep 8, 2022	8.32	8.53	8.27	8.51
7623	NYSE	NL	Wed, Sep 7, 2022	8.10	8.49	8.10	8.49
7622	NYSE	NL	Tue, Sep 6, 2022	8.54	8.66	8.21	8.21
7621	NYSE	NL	Fri, Sep 2, 2022	8.65	8.90	8.41	8.53
7620	NYSE	NL	Thu, Sep 1, 2022	8.92	8.92	8.47	8.64
7619	NYSE	NL	Wed, Aug 31, 2022	8.95	8.95	8.71	8.81
7618	NYSE	NL	Tue, Aug 30, 2022	9.10	9.10	8.80	8.89
7617	NYSE	NL	Mon, Aug 29, 2022	8.91	9.22	8.80	9.00
7616	NYSE	NL	Fri, Aug 26, 2022	9.43	9.48	9.07	9.13
7615	NYSE	NL	Thu, Aug 25, 2022	9.18	9.63	9.10	9.49
7614	NYSE	NL	Wed, Aug 24, 2022	8.91	9.23	8.91	9.11
7613	NYSE	NL	Tue, Aug 23, 2022	8.95	9.21	8.90	9.06
7612	NYSE	NL	Mon, Aug 22, 2022	9.94	9.94	8.88	9.04
7611	NYSE	NL	Fri, Aug 19, 2022	10.24	10.71	9.85	9.95
7610	NYSE	NL	Thu, Aug 18, 2022	10.24	10.67	10.24	10.19
7609	NYSE	NL	Wed, Aug 17, 2022	10.12	10.26	9.94	10.22
7608	NYSE	NL	Tue, Aug 16, 2022	9.30	10.11	9.27	10.03
7607	NYSE	NL	Mon, Aug 15, 2022	9.15	9.42	8.98	9.40
7606	NYSE	NL	Fri, Aug 12, 2022	8.89	9.24	8.89	9.15
7605	NYSE	NL	Thu, Aug 11, 2022	8.48	9.05	8.27	8.99
7604	NYSE	NL	Wed, Aug 10, 2022	8.31	8.35	8.15	8.32
7603	NYSE	NL	Tue, Aug 9, 2022	8.71	8.71	8.09	8.22
7602	NYSE	NL	Mon, Aug 8, 2022	8.10	8.85	8.10	8.77
7601	NYSE	NL	Fri, Aug 5, 2022	8.51	8.54	8.11	8.34
7600	NYSE	NL	Thu, Aug 4, 2022	9.26	9.26	8.68	8.71
7599	NYSE	NL	Wed, Aug 3, 2022	9.30	9.30	9.03	9.19
7598	NYSE	NL	Tue, Aug 2, 2022	9.20	9.30	9.06	9.23
7597	NYSE	NL	Mon, Aug 1, 2022	9.14	9.63	9.11	9.33
7596	NYSE	NL	Fri, Jul 29, 2022	9.45	9.53	9.25	9.33
7595	NYSE	NL	Thu, Jul 28, 2022	9.78	9.78	9.09	9.36
7594	NYSE	NL	Wed, Jul 27, 2022	9.85	9.93	9.69	9.83
7593	NYSE	NL	Tue, Jul 26, 2022	9.93	9.94	9.53	9.85
7592	NYSE	NL	Mon, Jul 25, 2022	9.29	9.92	9.25	9.87
7591	NYSE	NL	Fri, Jul 22, 2022	9.12	9.29	9.03	9.24
7590	NYSE	NL	Thu, Jul 21, 2022	9.02	9.25	8.98	9.25
7589	NYSE	NL	Wed, Jul 20, 2022	9.17	9.33	9.09	9.15
7588	NYSE	NL	Tue, Jul 19, 2022	9.27	9.32	9.13	9.14
7587	NYSE	NL	Mon, Jul 18, 2022	9.21	9.29	9.05	9.09
7586	NYSE	NL	Fri, Jul 15, 2022	9.04	9.29	8.79	9.25
7585	NYSE	NL	Thu, Jul 14, 2022	8.82	8.93	8.65	8.87
7584	NYSE	NL	Wed, Jul 13, 2022	8.93	9.09	8.84	8.99
7583	NYSE	NL	Tue, Jul 12, 2022	8.74	9.28	8.74	8.96
7582	NYSE	NL	Mon, Jul 11, 2022	8.88	9.24	8.85	8.89
7581	NYSE	NL	Fri, Jul 8, 2022	9.05	9.31	9.04	9.06
7580	NYSE	NL	Thu, Jul 7, 2022	9.07	9.28	9.00	9.17
7579	NYSE	NL	Wed, Jul 6, 2022	9.02	9.20	8.97	9.03
7578	NYSE	NL	Tue, Jul 5, 2022	9.19	9.24	8.70	9.20
7577	NYSE	NL	Fri, Jul 1, 2022	9.76	9.91	9.13	9.18
7576	NYSE	NL	Thu, Jun 30, 2022	10.04	10.19	9.60	9.87
7575	NYSE	NL	Wed, Jun 29, 2022	9.52	10.11	9.40	9.95
7574	NYSE	NL	Tue, Jun 28, 2022	9.85	10.20	9.36	9.52
7573	NYSE	NL	Mon, Jun 27, 2022	9.60	10.12	9.60	9.84
7572	NYSE	NL	Fri, Jun 24, 2022	9.63	10.01	9.31	9.51
7571	NYSE	NL	Thu, Jun 23, 2022	9.50	9.91	9.28	9.55
7570	NYSE	NL	Wed, Jun 22, 2022	9.20	9.67	9.20	9.49
7569	NYSE	NL	Tue, Jun 21, 2022	9.20	9.50	9.00	9.18
7568	NYSE	NL	Fri, Jun 17, 2022	8.60	9.10	8.54	8.99
7567	NYSE	NL	Thu, Jun 16, 2022	8.86	8.86	8.38	8.60
7566	NYSE	NL	Wed, Jun 15, 2022	9.05	9.10	8.90	9.03
7565	NYSE	NL	Tue, Jun 14, 2022	8.56	9.00	8.50	8.90
7564	NYSE	NL	Mon, Jun 13, 2022	8.88	8.95	8.22	8.49
7563	NYSE	NL	Fri, Jun 10, 2022	9.10	9.10	8.83	9.01
7562	NYSE	NL	Thu, Jun 9, 2022	9.24	9.34	9.11	9.26
7561	NYSE	NL	Wed, Jun 8, 2022	9.60	9.71	9.25	9.33
7560	NYSE	NL	Tue, Jun 7, 2022	9.39	9.92	9.39	9.73
7559	NYSE	NL	Mon, Jun 6, 2022	9.05	9.43	8.96	9.37
7558	NYSE	NL	Fri, Jun 3, 2022	8.74	9.00	8.65	8.94
7557	NYSE	NL	Thu, Jun 2, 2022	8.89	9.23	8.80	8.78
7556	NYSE	NL	Wed, Jun 1, 2022	9.46	9.46	8.81	8.94
7555	NYSE	NL	Tue, May 31, 2022	9.10	9.42	9.09	9.18
7554	NYSE	NL	Fri, May 27, 2022	8.47	8.95	8.44	8.95
7553	NYSE	NL	Thu, May 26, 2022	8.18	8.40	8.07	8.37
7552	NYSE	NL	Wed, May 25, 2022	7.95	8.20	7.95	8.19
7551	NYSE	NL	Tue, May 24, 2022	8.10	8.16	7.88	7.95
7550	NYSE	NL	Mon, May 23, 2022	7.93	8.34	7.68	8.20
7549	NYSE	NL	Fri, May 20, 2022	8.18	8.18	7.53	7.72
7548	NYSE	NL	Thu, May 19, 2022	7.69	8.31	7.67	8.02
7547	NYSE	NL	Wed, May 18, 2022	7.70	8.00	7.65	7.84
7546	NYSE	NL	Tue, May 17, 2022	7.78	7.97	7.77	7.84
7545	NYSE	NL	Mon, May 16, 2022	7.96	7.99	7.70	7.73
7544	NYSE	NL	Fri, May 13, 2022	8.17	8.35	7.90	8.00
7543	NYSE	NL	Thu, May 12, 2022	7.35	8.13	7.35	8.05
7542	NYSE	NL	Wed, May 11, 2022	7.65	7.99	6.94	7.58
7541	NYSE	NL	Tue, May 10, 2022	7.23	7.65	7.21	7.61
7540	NYSE	NL	Mon, May 9, 2022	7.13	7.22	6.95	7.16
7539	NYSE	NL	Fri, May 6, 2022	7.39	7.39	7.04	7.16
7538	NYSE	NL	Thu, May 5, 2022	7.41	7.45	7.15	7.33
7537	NYSE	NL	Wed, May 4, 2022	7.17	7.43	7.03	7.43
7536	NYSE	NL	Tue, May 3, 2022	6.84	7.15	6.74	7.08
7535	NYSE	NL	Mon, May 2, 2022	6.76	6.90	6.68	6.77
7534	NYSE	NL	Fri, Apr 29, 2022	6.84	6.99	6.80	6.88
7533	NYSE	NL	Thu, Apr 28, 2022	6.90	6.91	6.78	6.90
7532	NYSE	NL	Wed, Apr 27, 2022	6.76	7.04	6.76	6.93
7531	NYSE	NL	Tue, Apr 26, 2022	6.90	7.00	6.77	6.82
7530	NYSE	NL	Mon, Apr 25, 2022	6.90	7.14	6.89	6.97
7529	NYSE	NL	Fri, Apr 22, 2022	7.12	7.30	6.88	6.91
7528	NYSE	NL	Thu, Apr 21, 2022	7.49	7.60	7.04	7.08
7527	NYSE	NL	Wed, Apr 20, 2022	7.22	7.60	7.16	7.42
7526	NYSE	NL	Tue, Apr 19, 2022	7.10	7.38	7.07	7.16
7525	NYSE	NL	Mon, Apr 18, 2022	7.05	7.10	7.03	7.06
7524	NYSE	NL	Thu, Apr 14, 2022	7.00	7.15	7.00	7.05
7523	NYSE	NL	Wed, Apr 13, 2022	6.98	7.05	6.95	6.98
7522	NYSE	NL	Tue, Apr 12, 2022	6.96	7.14	6.79	6.88
7521	NYSE	NL	Mon, Apr 11, 2022	7.02	7.05	6.90	6.92
7520	NYSE	NL	Fri, Apr 8, 2022	7.01	7.15	6.93	7.04
7519	NYSE	NL	Thu, Apr 7, 2022	6.98	7.11	6.89	7.02
7518	NYSE	NL	Wed, Apr 6, 2022	7.03	7.03	6.86	6.87
7517	NYSE	NL	Tue, Apr 5, 2022	6.97	7.20	6.85	7.03
7516	NYSE	NL	Mon, Apr 4, 2022	6.87	7.23	6.72	6.99
7515	NYSE	NL	Fri, Apr 1, 2022	7.09	7.22	6.75	6.79
7514	NYSE	NL	Thu, Mar 31, 2022	7.21	7.26	7.12	7.19
7513	NYSE	NL	Wed, Mar 30, 2022	7.24	7.25	7.08	7.21
7512	NYSE	NL	Tue, Mar 29, 2022	7.40	7.44	7.11	7.31
7511	NYSE	NL	Mon, Mar 28, 2022	7.10	7.45	7.09	7.40
7510	NYSE	NL	Fri, Mar 25, 2022	7.18	7.20	7.00	7.09
7509	NYSE	NL	Thu, Mar 24, 2022	7.20	7.20	6.87	7.14
7508	NYSE	NL	Wed, Mar 23, 2022	7.00	7.10	6.92	7.03
7507	NYSE	NL	Tue, Mar 22, 2022	6.92	7.10	6.75	7.04
7506	NYSE	NL	Mon, Mar 21, 2022	6.90	6.90	6.70	6.90
7505	NYSE	NL	Fri, Mar 18, 2022	6.90	6.90	6.52	6.80
7504	NYSE	NL	Thu, Mar 17, 2022	6.58	6.90	6.58	6.90
7503	NYSE	NL	Wed, Mar 16, 2022	6.61	6.66	6.55	6.63
7502	NYSE	NL	Tue, Mar 15, 2022	6.36	6.62	6.33	6.39
7501	NYSE	NL	Mon, Mar 14, 2022	6.56	6.66	6.06	6.41
7500	NYSE	NL	Fri, Mar 11, 2022	6.66	6.82	6.51	6.61
7499	NYSE	NL	Thu, Mar 10, 2022	6.50	6.80	6.40	6.55
7498	NYSE	NL	Wed, Mar 9, 2022	6.79	6.79	6.54	6.71
7497	NYSE	NL	Tue, Mar 8, 2022	6.58	6.71	6.39	6.59
7496	NYSE	NL	Mon, Mar 7, 2022	6.89	6.89	6.31	6.45
7495	NYSE	NL	Fri, Mar 4, 2022	6.85	6.94	6.74	6.88
7494	NYSE	NL	Thu, Mar 3, 2022	6.79	6.87	6.66	6.86
7493	NYSE	NL	Wed, Mar 2, 2022	6.24	6.75	6.24	6.69
7492	NYSE	NL	Tue, Mar 1, 2022	6.36	6.51	6.31	6.36
7491	NYSE	NL	Mon, Feb 28, 2022	6.40	6.50	6.21	6.38
7490	NYSE	NL	Fri, Feb 25, 2022	6.29	6.52	6.26	6.45
7489	NYSE	NL	Thu, Feb 24, 2022	5.95	6.37	5.95	6.24
7488	NYSE	NL	Wed, Feb 23, 2022	6.02	6.31	6.02	6.10
7487	NYSE	NL	Tue, Feb 22, 2022	6.15	6.34	6.00	6.06
7486	NYSE	NL	Fri, Feb 18, 2022	6.01	6.14	6.01	6.12
7485	NYSE	NL	Thu, Feb 17, 2022	6.05	6.16	6.02	6.11
7484	NYSE	NL	Wed, Feb 16, 2022	5.93	6.19	5.93	6.17
7483	NYSE	NL	Tue, Feb 15, 2022	5.87	5.95	5.76	5.94
7482	NYSE	NL	Mon, Feb 14, 2022	6.41	6.41	5.54	5.62
7481	NYSE	NL	Fri, Feb 11, 2022	6.41	6.47	6.27	6.27
7480	NYSE	NL	Thu, Feb 10, 2022	6.41	6.59	6.29	6.30
7479	NYSE	NL	Wed, Feb 9, 2022	6.39	6.61	6.35	6.47
7478	NYSE	NL	Tue, Feb 8, 2022	6.37	6.40	6.30	6.35
7477	NYSE	NL	Mon, Feb 7, 2022	6.42	6.62	6.25	6.41
7476	NYSE	NL	Fri, Feb 4, 2022	6.40	6.44	6.28	6.41
7475	NYSE	NL	Thu, Feb 3, 2022	6.78	6.78	6.40	6.40
7474	NYSE	NL	Wed, Feb 2, 2022	6.91	6.98	6.50	6.85
7473	NYSE	NL	Tue, Feb 1, 2022	6.49	7.02	6.32	6.91
7472	NYSE	NL	Mon, Jan 31, 2022	6.43	6.66	6.42	6.50
7471	NYSE	NL	Fri, Jan 28, 2022	6.77	6.77	6.28	6.40
7470	NYSE	NL	Thu, Jan 27, 2022	6.83	6.83	6.46	6.65
7469	NYSE	NL	Wed, Jan 26, 2022	6.88	6.94	6.53	6.58
7468	NYSE	NL	Tue, Jan 25, 2022	6.42	6.72	6.30	6.66
7467	NYSE	NL	Mon, Jan 24, 2022	6.40	6.59	6.40	6.49
7466	NYSE	NL	Fri, Jan 21, 2022	6.74	6.87	6.50	6.50
7465	NYSE	NL	Thu, Jan 20, 2022	6.89	7.08	6.82	6.83
7464	NYSE	NL	Wed, Jan 19, 2022	6.87	7.11	6.71	6.77
7463	NYSE	NL	Tue, Jan 18, 2022	7.20	7.31	7.01	7.05
7462	NYSE	NL	Fri, Jan 14, 2022	7.20	7.30	6.99	7.18
7461	NYSE	NL	Thu, Jan 13, 2022	7.27	7.35	7.04	7.14
7460	NYSE	NL	Wed, Jan 12, 2022	7.45	7.49	7.10	7.13
7459	NYSE	NL	Tue, Jan 11, 2022	7.42	7.53	7.34	7.49
7458	NYSE	NL	Mon, Jan 10, 2022	7.37	7.37	7.19	7.36
7457	NYSE	NL	Fri, Jan 7, 2022	7.49	7.60	7.35	7.36
7456	NYSE	NL	Thu, Jan 6, 2022	7.42	7.61	7.36	7.55
7455	NYSE	NL	Wed, Jan 5, 2022	7.56	7.56	7.37	7.42
7454	NYSE	NL	Tue, Jan 4, 2022	7.45	7.61	7.37	7.56
7453	NYSE	NL	Mon, Jan 3, 2022	7.40	7.62	7.29	7.44
7452	NYSE	NL	Fri, Dec 31, 2021	7.46	7.50	7.40	7.40
7451	NYSE	NL	Thu, Dec 30, 2021	7.31	7.42	7.29	7.35
7450	NYSE	NL	Wed, Dec 29, 2021	7.15	7.25	7.11	7.22
7449	NYSE	NL	Tue, Dec 28, 2021	7.08	7.23	7.04	7.07
7448	NYSE	NL	Mon, Dec 27, 2021	7.05	7.21	7.04	7.12
7447	NYSE	NL	Thu, Dec 23, 2021	6.95	7.12	6.95	7.09
7446	NYSE	NL	Wed, Dec 22, 2021	7.05	7.34	6.85	6.99
7445	NYSE	NL	Tue, Dec 21, 2021	7.02	7.29	6.90	7.01
7444	NYSE	NL	Mon, Dec 20, 2021	7.14	7.14	6.65	6.91
7443	NYSE	NL	Fri, Dec 17, 2021	7.27	7.64	7.09	7.21
7442	NYSE	NL	Thu, Dec 16, 2021	7.35	7.35	7.00	7.20
7441	NYSE	NL	Wed, Dec 15, 2021	6.68	7.27	6.68	7.27
7440	NYSE	NL	Tue, Dec 14, 2021	6.83	7.17	6.63	6.76
7439	NYSE	NL	Mon, Dec 13, 2021	7.05	7.19	6.77	6.87
7438	NYSE	NL	Fri, Dec 10, 2021	6.80	7.09	6.72	6.99
7437	NYSE	NL	Thu, Dec 9, 2021	7.09	7.19	6.80	6.82
7436	NYSE	NL	Wed, Dec 8, 2021	6.93	7.16	6.78	7.08
7435	NYSE	NL	Tue, Dec 7, 2021	6.40	7.08	6.36	7.00
7434	NYSE	NL	Mon, Dec 6, 2021	5.81	6.40	5.81	6.31
7433	NYSE	NL	Fri, Dec 3, 2021	6.08	6.09	5.81	5.93
7432	NYSE	NL	Thu, Dec 2, 2021	5.80	6.10	5.80	6.00
7431	NYSE	NL	Wed, Dec 1, 2021	6.19	6.19	5.55	5.83
7430	NYSE	NL	Tue, Nov 30, 2021	6.28	6.28	6.00	6.09
7429	NYSE	NL	Mon, Nov 29, 2021	6.24	6.33	6.17	6.29
7428	NYSE	NL	Fri, Nov 26, 2021	6.30	6.44	6.12	6.21
7427	NYSE	NL	Wed, Nov 24, 2021	6.61	6.65	6.43	6.47
7426	NYSE	NL	Tue, Nov 23, 2021	6.50	6.66	6.43	6.60
7425	NYSE	NL	Mon, Nov 22, 2021	6.44	6.65	6.21	6.43
7424	NYSE	NL	Fri, Nov 19, 2021	6.48	6.55	6.36	6.36
7423	NYSE	NL	Thu, Nov 18, 2021	7.25	7.35	6.55	6.62
7422	NYSE	NL	Wed, Nov 17, 2021	7.49	7.67	7.19	7.23
7421	NYSE	NL	Tue, Nov 16, 2021	6.87	7.46	6.75	7.38
7420	NYSE	NL	Mon, Nov 15, 2021	6.93	6.93	6.75	6.81
7419	NYSE	NL	Fri, Nov 12, 2021	6.91	7.10	6.81	6.93
7418	NYSE	NL	Thu, Nov 11, 2021	6.74	7.00	6.74	6.96
7417	NYSE	NL	Wed, Nov 10, 2021	6.70	6.85	6.67	6.73
7416	NYSE	NL	Tue, Nov 9, 2021	6.64	6.94	6.64	6.74
7415	NYSE	NL	Mon, Nov 8, 2021	6.45	6.64	6.44	6.64
7414	NYSE	NL	Fri, Nov 5, 2021	6.12	6.53	6.00	6.46
7413	NYSE	NL	Thu, Nov 4, 2021	6.02	6.13	5.88	6.07
7412	NYSE	NL	Wed, Nov 3, 2021	6.09	6.12	5.78	5.95
7411	NYSE	NL	Tue, Nov 2, 2021	5.93	6.05	5.86	5.98
7410	NYSE	NL	Mon, Nov 1, 2021	5.82	6.12	5.70	5.98
7409	NYSE	NL	Fri, Oct 29, 2021	5.51	5.85	5.51	5.77
7408	NYSE	NL	Thu, Oct 28, 2021	5.92	6.00	5.84	5.85
7407	NYSE	NL	Wed, Oct 27, 2021	5.89	5.94	5.75	5.78
7406	NYSE	NL	Tue, Oct 26, 2021	6.01	6.01	5.88	5.95
7405	NYSE	NL	Mon, Oct 25, 2021	5.85	6.08	5.77	6.06
7404	NYSE	NL	Fri, Oct 22, 2021	6.08	6.08	5.88	5.89
7403	NYSE	NL	Thu, Oct 21, 2021	6.12	6.24	6.02	6.12
7402	NYSE	NL	Wed, Oct 20, 2021	6.02	6.13	6.00	6.08
7401	NYSE	NL	Tue, Oct 19, 2021	5.99	6.00	5.90	5.92
7400	NYSE	NL	Mon, Oct 18, 2021	5.99	6.11	5.99	5.99
7399	NYSE	NL	Fri, Oct 15, 2021	6.29	6.29	5.99	6.00
7398	NYSE	NL	Thu, Oct 14, 2021	6.29	6.30	6.22	6.22
7397	NYSE	NL	Wed, Oct 13, 2021	6.18	6.24	6.12	6.20
7396	NYSE	NL	Tue, Oct 12, 2021	6.04	6.21	6.04	6.13
7395	NYSE	NL	Mon, Oct 11, 2021	6.31	6.37	6.09	6.09
7394	NYSE	NL	Fri, Oct 8, 2021	6.56	6.64	6.30	6.35
7393	NYSE	NL	Thu, Oct 7, 2021	5.80	6.64	5.80	6.57
7392	NYSE	NL	Wed, Oct 6, 2021	5.95	6.07	5.76	5.84
7391	NYSE	NL	Tue, Oct 5, 2021	6.20	6.20	5.96	6.00
7390	NYSE	NL	Mon, Oct 4, 2021	6.36	6.38	6.12	6.19
7389	NYSE	NL	Fri, Oct 1, 2021	5.82	6.62	5.80	6.39
7388	NYSE	NL	Thu, Sep 30, 2021	5.83	5.86	5.76	5.76
7387	NYSE	NL	Wed, Sep 29, 2021	5.87	5.93	5.84	5.84
7386	NYSE	NL	Tue, Sep 28, 2021	5.90	5.99	5.86	5.91
7385	NYSE	NL	Mon, Sep 27, 2021	5.94	6.03	5.87	5.92
7384	NYSE	NL	Fri, Sep 24, 2021	5.87	5.99	5.85	5.88
7383	NYSE	NL	Thu, Sep 23, 2021	5.99	6.05	5.90	5.91
7382	NYSE	NL	Wed, Sep 22, 2021	6.00	6.08	5.85	5.90
7381	NYSE	NL	Tue, Sep 21, 2021	6.00	6.05	5.81	5.99
7380	NYSE	NL	Mon, Sep 20, 2021	5.94	6.08	5.94	5.99
7379	NYSE	NL	Fri, Sep 17, 2021	6.43	6.43	6.08	6.14
7378	NYSE	NL	Thu, Sep 16, 2021	6.14	6.45	6.14	6.43
7377	NYSE	NL	Wed, Sep 15, 2021	6.02	6.18	5.95	6.14
7376	NYSE	NL	Tue, Sep 14, 2021	6.11	6.15	5.96	6.02
7375	NYSE	NL	Mon, Sep 13, 2021	5.97	6.16	5.97	6.10
7374	NYSE	NL	Fri, Sep 10, 2021	6.15	6.16	5.96	5.97
7373	NYSE	NL	Thu, Sep 9, 2021	6.56	6.56	6.14	6.14
7372	NYSE	NL	Wed, Sep 8, 2021	6.41	6.55	6.37	6.51
7371	NYSE	NL	Tue, Sep 7, 2021	6.50	6.63	6.40	6.45
7370	NYSE	NL	Fri, Sep 3, 2021	6.67	6.67	6.35	6.49
7369	NYSE	NL	Thu, Sep 2, 2021	6.62	6.77	6.56	6.63
7368	NYSE	NL	Wed, Sep 1, 2021	6.85	6.87	6.57	6.76
7367	NYSE	NL	Tue, Aug 31, 2021	6.62	6.85	6.61	6.78
7366	NYSE	NL	Mon, Aug 30, 2021	6.81	6.81	6.55	6.70
7365	NYSE	NL	Fri, Aug 27, 2021	6.59	6.91	6.58	6.79
7364	NYSE	NL	Thu, Aug 26, 2021	6.60	6.75	6.50	6.50
7363	NYSE	NL	Wed, Aug 25, 2021	6.64	6.68	6.51	6.53
7362	NYSE	NL	Tue, Aug 24, 2021	6.40	6.50	6.40	6.45
7361	NYSE	NL	Mon, Aug 23, 2021	6.28	6.50	6.28	6.44
7360	NYSE	NL	Fri, Aug 20, 2021	6.37	6.45	6.18	6.28
7359	NYSE	NL	Thu, Aug 19, 2021	6.30	6.50	6.05	6.44
7358	NYSE	NL	Wed, Aug 18, 2021	6.28	6.55	6.25	6.27
7357	NYSE	NL	Tue, Aug 17, 2021	6.10	6.22	6.08	6.19
7356	NYSE	NL	Mon, Aug 16, 2021	6.09	6.09	5.97	6.05
7355	NYSE	NL	Fri, Aug 13, 2021	6.25	6.55	6.17	6.20
7354	NYSE	NL	Thu, Aug 12, 2021	6.43	6.43	6.03	6.07
7353	NYSE	NL	Wed, Aug 11, 2021	6.34	6.45	6.16	6.24
7352	NYSE	NL	Tue, Aug 10, 2021	6.40	6.41	6.22	6.26
7351	NYSE	NL	Mon, Aug 9, 2021	6.37	6.66	6.33	6.43
7350	NYSE	NL	Fri, Aug 6, 2021	6.03	6.78	6.03	6.49
7349	NYSE	NL	Thu, Aug 5, 2021	6.00	6.07	5.21	5.93
7348	NYSE	NL	Wed, Aug 4, 2021	5.91	6.00	5.80	5.88
7347	NYSE	NL	Tue, Aug 3, 2021	5.83	6.12	5.72	6.00
7346	NYSE	NL	Mon, Aug 2, 2021	6.06	6.14	5.84	5.88
7345	NYSE	NL	Fri, Jul 30, 2021	5.95	6.10	5.95	6.03
7344	NYSE	NL	Thu, Jul 29, 2021	6.13	6.21	5.97	5.98
7343	NYSE	NL	Wed, Jul 28, 2021	6.06	6.22	6.06	6.11
7342	NYSE	NL	Tue, Jul 27, 2021	6.18	6.35	6.00	6.12
7341	NYSE	NL	Mon, Jul 26, 2021	6.19	6.39	6.19	6.30
7340	NYSE	NL	Fri, Jul 23, 2021	6.11	6.23	6.11	6.23
7339	NYSE	NL	Thu, Jul 22, 2021	6.39	6.51	6.12	6.12
7338	NYSE	NL	Wed, Jul 21, 2021	6.25	6.57	6.25	6.43
7337	NYSE	NL	Tue, Jul 20, 2021	6.30	6.73	6.28	6.28
7336	NYSE	NL	Mon, Jul 19, 2021	6.28	6.49	6.13	6.28
7335	NYSE	NL	Fri, Jul 16, 2021	6.68	6.76	6.25	6.27
7334	NYSE	NL	Thu, Jul 15, 2021	6.66	6.68	6.49	6.57
7333	NYSE	NL	Wed, Jul 14, 2021	6.79	6.79	6.47	6.67
7332	NYSE	NL	Tue, Jul 13, 2021	6.93	6.93	6.49	6.68
7331	NYSE	NL	Mon, Jul 12, 2021	6.82	6.83	6.65	6.79
7330	NYSE	NL	Fri, Jul 9, 2021	6.52	6.69	6.52	6.62
7329	NYSE	NL	Thu, Jul 8, 2021	6.45	6.54	6.30	6.41
7328	NYSE	NL	Wed, Jul 7, 2021	6.99	7.00	6.28	6.46
7327	NYSE	NL	Tue, Jul 6, 2021	6.39	7.55	6.35	6.91
7326	NYSE	NL	Fri, Jul 2, 2021	6.34	6.39	6.25	6.28
7325	NYSE	NL	Thu, Jul 1, 2021	6.43	6.66	6.30	6.31
7324	NYSE	NL	Wed, Jun 30, 2021	6.84	6.84	6.50	6.50
7323	NYSE	NL	Tue, Jun 29, 2021	6.76	6.90	6.70	6.78
7322	NYSE	NL	Mon, Jun 28, 2021	6.99	6.99	6.75	6.81
7321	NYSE	NL	Fri, Jun 25, 2021	7.27	7.39	6.90	7.08
7320	NYSE	NL	Thu, Jun 24, 2021	7.22	7.35	7.19	7.25
7319	NYSE	NL	Wed, Jun 23, 2021	7.27	7.51	7.27	7.33
7318	NYSE	NL	Tue, Jun 22, 2021	7.53	7.53	7.16	7.25
7317	NYSE	NL	Mon, Jun 21, 2021	7.41	7.53	7.32	7.46
7316	NYSE	NL	Fri, Jun 18, 2021	7.35	7.57	7.22	7.44
7315	NYSE	NL	Thu, Jun 17, 2021	7.43	7.64	7.40	7.49
7314	NYSE	NL	Wed, Jun 16, 2021	7.57	7.63	7.43	7.53
7313	NYSE	NL	Tue, Jun 15, 2021	7.72	7.73	7.55	7.62
7312	NYSE	NL	Mon, Jun 14, 2021	7.71	7.88	7.51	7.77
7311	NYSE	NL	Fri, Jun 11, 2021	7.62	7.70	7.32	7.70
7310	NYSE	NL	Thu, Jun 10, 2021	7.44	7.60	7.23	7.36
7309	NYSE	NL	Wed, Jun 9, 2021	7.45	7.98	7.44	7.51
7308	NYSE	NL	Tue, Jun 8, 2021	7.58	7.58	7.34	7.47
7307	NYSE	NL	Mon, Jun 7, 2021	7.21	7.55	7.15	7.50
7306	NYSE	NL	Fri, Jun 4, 2021	7.52	7.56	7.18	7.24
7305	NYSE	NL	Thu, Jun 3, 2021	7.48	7.69	7.41	7.60
7304	NYSE	NL	Wed, Jun 2, 2021	7.44	7.57	7.35	7.48
7303	NYSE	NL	Tue, Jun 1, 2021	7.28	7.55	7.26	7.44
7302	NYSE	NL	Fri, May 28, 2021	7.26	7.28	7.17	7.24
7301	NYSE	NL	Thu, May 27, 2021	7.43	7.61	7.21	7.25
7300	NYSE	NL	Wed, May 26, 2021	7.42	7.42	7.30	7.35
7299	NYSE	NL	Tue, May 25, 2021	7.60	7.83	7.35	7.55
7298	NYSE	NL	Mon, May 24, 2021	7.60	7.91	7.40	7.60
7297	NYSE	NL	Fri, May 21, 2021	7.46	7.50	7.08	7.40
7296	NYSE	NL	Thu, May 20, 2021	7.29	7.37	7.07	7.34
7295	NYSE	NL	Wed, May 19, 2021	7.33	7.44	7.06	7.17
7294	NYSE	NL	Tue, May 18, 2021	7.68	7.68	7.35	7.43
7293	NYSE	NL	Mon, May 17, 2021	7.70	7.71	7.42	7.64
7292	NYSE	NL	Fri, May 14, 2021	7.39	7.76	7.32	7.70
7291	NYSE	NL	Thu, May 13, 2021	7.14	7.34	7.08	7.32
7290	NYSE	NL	Wed, May 12, 2021	7.08	7.19	7.00	7.13
7289	NYSE	NL	Tue, May 11, 2021	6.86	7.24	6.75	7.10
7288	NYSE	NL	Mon, May 10, 2021	7.12	7.21	6.96	7.03
7287	NYSE	NL	Fri, May 7, 2021	7.18	7.18	6.85	7.11
7286	NYSE	NL	Thu, May 6, 2021	7.72	7.73	7.05	7.21
7285	NYSE	NL	Wed, May 5, 2021	7.66	7.73	7.44	7.70
7284	NYSE	NL	Tue, May 4, 2021	7.38	7.75	7.38	7.66
7283	NYSE	NL	Mon, May 3, 2021	7.10	7.39	7.09	7.37
7282	NYSE	NL	Fri, Apr 30, 2021	7.28	7.28	6.99	7.10
7281	NYSE	NL	Thu, Apr 29, 2021	7.39	7.39	7.30	7.34
7280	NYSE	NL	Wed, Apr 28, 2021	7.38	7.43	7.17	7.36
7279	NYSE	NL	Tue, Apr 27, 2021	7.32	7.50	7.26	7.31
7278	NYSE	NL	Mon, Apr 26, 2021	7.60	7.78	7.39	7.43
7277	NYSE	NL	Fri, Apr 23, 2021	7.55	7.75	7.51	7.52
7276	NYSE	NL	Thu, Apr 22, 2021	8.24	8.24	7.55	7.57
7275	NYSE	NL	Wed, Apr 21, 2021	7.36	8.11	7.15	8.09
7274	NYSE	NL	Tue, Apr 20, 2021	8.43	8.43	7.41	7.42
7273	NYSE	NL	Mon, Apr 19, 2021	8.44	8.46	8.07	8.40
7272	NYSE	NL	Fri, Apr 16, 2021	7.87	8.50	7.62	8.29
7271	NYSE	NL	Thu, Apr 15, 2021	7.23	7.93	7.23	7.71
7270	NYSE	NL	Wed, Apr 14, 2021	7.17	7.58	7.12	7.21
7269	NYSE	NL	Tue, Apr 13, 2021	7.16	7.42	7.00	7.26
7268	NYSE	NL	Mon, Apr 12, 2021	7.14	7.23	7.04	7.15
7267	NYSE	NL	Fri, Apr 9, 2021	7.07	7.33	7.07	7.15
7266	NYSE	NL	Thu, Apr 8, 2021	7.24	7.52	7.08	7.19
7265	NYSE	NL	Wed, Apr 7, 2021	7.88	8.00	7.19	7.33
7264	NYSE	NL	Tue, Apr 6, 2021	7.29	7.95	7.26	7.87
7263	NYSE	NL	Mon, Apr 5, 2021	7.35	7.52	7.11	7.22
7262	NYSE	NL	Thu, Apr 1, 2021	7.66	7.67	7.10	7.26
7261	NYSE	NL	Wed, Mar 31, 2021	7.87	7.95	7.40	7.45
7260	NYSE	NL	Tue, Mar 30, 2021	6.71	7.99	6.71	7.72
7259	NYSE	NL	Mon, Mar 29, 2021	7.00	7.19	6.69	6.69
7258	NYSE	NL	Fri, Mar 26, 2021	6.80	7.04	6.80	6.89
7257	NYSE	NL	Thu, Mar 25, 2021	6.35	6.72	6.34	6.69
7256	NYSE	NL	Wed, Mar 24, 2021	6.51	6.82	6.38	6.39
7255	NYSE	NL	Tue, Mar 23, 2021	6.65	6.78	6.50	6.55
7254	NYSE	NL	Mon, Mar 22, 2021	7.12	7.12	6.50	6.74
7253	NYSE	NL	Fri, Mar 19, 2021	6.98	7.09	6.71	6.99
7252	NYSE	NL	Thu, Mar 18, 2021	7.08	7.57	6.93	7.01
7251	NYSE	NL	Wed, Mar 17, 2021	6.95	7.34	6.84	7.21
7250	NYSE	NL	Tue, Mar 16, 2021	6.79	6.95	6.52	6.90
7249	NYSE	NL	Mon, Mar 15, 2021	6.89	6.92	6.55	6.92
7248	NYSE	NL	Fri, Mar 12, 2021	6.73	6.89	6.65	6.89
7247	NYSE	NL	Thu, Mar 11, 2021	6.95	6.95	6.48	6.69
7246	NYSE	NL	Wed, Mar 10, 2021	6.90	6.95	6.75	6.90
7245	NYSE	NL	Tue, Mar 9, 2021	6.81	6.95	6.63	6.86
7244	NYSE	NL	Mon, Mar 8, 2021	6.43	6.93	6.42	6.78
7243	NYSE	NL	Fri, Mar 5, 2021	6.40	6.46	6.26	6.34
7242	NYSE	NL	Thu, Mar 4, 2021	6.22	6.40	5.95	6.16
7241	NYSE	NL	Wed, Mar 3, 2021	6.01	6.27	5.97	6.04
7240	NYSE	NL	Tue, Mar 2, 2021	6.04	6.25	5.73	6.03
7239	NYSE	NL	Mon, Mar 1, 2021	5.70	6.18	5.68	6.05
7238	NYSE	NL	Fri, Feb 26, 2021	6.01	6.18	5.61	5.61
7237	NYSE	NL	Thu, Feb 25, 2021	6.60	6.60	6.04	6.04
7236	NYSE	NL	Wed, Feb 24, 2021	5.16	6.57	5.16	6.32
7235	NYSE	NL	Tue, Feb 23, 2021	5.08	5.13	5.02	5.08
7234	NYSE	NL	Mon, Feb 22, 2021	5.00	5.10	4.96	5.08
7233	NYSE	NL	Fri, Feb 19, 2021	5.03	5.15	5.03	5.09
7232	NYSE	NL	Thu, Feb 18, 2021	5.21	5.22	5.03	5.03
7231	NYSE	NL	Wed, Feb 17, 2021	5.25	5.26	5.02	5.20
7230	NYSE	NL	Tue, Feb 16, 2021	5.26	5.35	5.07	5.09
7229	NYSE	NL	Fri, Feb 12, 2021	5.09	5.21	5.08	5.21
7228	NYSE	NL	Thu, Feb 11, 2021	5.00	5.09	4.86	5.09
7227	NYSE	NL	Wed, Feb 10, 2021	5.20	5.22	5.00	5.03
7226	NYSE	NL	Tue, Feb 9, 2021	5.31	5.33	5.06	5.23
7225	NYSE	NL	Mon, Feb 8, 2021	4.91	5.35	4.87	5.29
7224	NYSE	NL	Fri, Feb 5, 2021	4.82	4.88	4.77	4.88
7223	NYSE	NL	Thu, Feb 4, 2021	4.61	4.80	4.60	4.80
7222	NYSE	NL	Wed, Feb 3, 2021	4.75	4.75	4.63	4.66
7221	NYSE	NL	Tue, Feb 2, 2021	4.90	4.90	4.70	4.78
7220	NYSE	NL	Mon, Feb 1, 2021	4.60	4.83	4.51	4.76
7219	NYSE	NL	Fri, Jan 29, 2021	4.72	4.72	4.46	4.51
7218	NYSE	NL	Thu, Jan 28, 2021	4.74	4.74	4.55	4.65
7217	NYSE	NL	Wed, Jan 27, 2021	4.70	4.72	4.46	4.68
7216	NYSE	NL	Tue, Jan 26, 2021	4.74	4.77	4.65	4.77
7215	NYSE	NL	Mon, Jan 25, 2021	4.80	4.80	4.63	4.73
7214	NYSE	NL	Fri, Jan 22, 2021	4.66	4.89	4.61	4.89
7213	NYSE	NL	Thu, Jan 21, 2021	4.64	4.75	4.64	4.64
7212	NYSE	NL	Wed, Jan 20, 2021	4.88	4.92	4.63	4.63
7211	NYSE	NL	Tue, Jan 19, 2021	4.85	4.85	4.70	4.77
7210	NYSE	NL	Fri, Jan 15, 2021	4.86	4.86	4.70	4.74
7209	NYSE	NL	Thu, Jan 14, 2021	4.91	4.92	4.83	4.87
7208	NYSE	NL	Wed, Jan 13, 2021	4.96	5.04	4.79	4.80
7207	NYSE	NL	Tue, Jan 12, 2021	4.75	4.96	4.75	4.93
7206	NYSE	NL	Mon, Jan 11, 2021	4.89	4.91	4.73	4.75
7205	NYSE	NL	Fri, Jan 8, 2021	5.05	5.05	4.84	4.91
7204	NYSE	NL	Thu, Jan 7, 2021	5.01	5.10	5.00	5.10
7203	NYSE	NL	Wed, Jan 6, 2021	4.77	5.19	4.75	5.01
7202	NYSE	NL	Tue, Jan 5, 2021	4.50	4.73	4.50	4.64
7201	NYSE	NL	Mon, Jan 4, 2021	4.88	4.88	4.51	4.52
7200	NYSE	NL	Thu, Dec 31, 2020	4.75	4.85	4.67	4.78
7199	NYSE	NL	Wed, Dec 30, 2020	4.52	4.64	4.46	4.63
7198	NYSE	NL	Tue, Dec 29, 2020	4.58	4.58	4.42	4.49
7197	NYSE	NL	Mon, Dec 28, 2020	4.56	4.60	4.55	4.58
7196	NYSE	NL	Thu, Dec 24, 2020	4.66	4.66	4.55	4.55
7195	NYSE	NL	Wed, Dec 23, 2020	4.75	4.76	4.55	4.74
7194	NYSE	NL	Tue, Dec 22, 2020	4.56	4.70	4.56	4.70
7193	NYSE	NL	Mon, Dec 21, 2020	4.64	4.64	4.51	4.60
7192	NYSE	NL	Fri, Dec 18, 2020	4.81	4.88	4.73	4.77
7191	NYSE	NL	Thu, Dec 17, 2020	4.80	4.85	4.78	4.80
7190	NYSE	NL	Wed, Dec 16, 2020	4.80	4.85	4.70	4.79
7189	NYSE	NL	Tue, Dec 15, 2020	4.81	4.85	4.58	4.76
7188	NYSE	NL	Mon, Dec 14, 2020	4.95	5.04	4.80	4.80
7187	NYSE	NL	Fri, Dec 11, 2020	4.96	5.02	4.89	4.98
7186	NYSE	NL	Thu, Dec 10, 2020	5.04	5.15	4.95	4.96
7185	NYSE	NL	Wed, Dec 9, 2020	5.31	5.33	5.05	5.05
7184	NYSE	NL	Tue, Dec 8, 2020	4.96	5.25	4.96	5.22
7183	NYSE	NL	Mon, Dec 7, 2020	5.13	5.15	4.99	5.03
7182	NYSE	NL	Fri, Dec 4, 2020	5.02	5.40	5.02	5.18
7181	NYSE	NL	Thu, Dec 3, 2020	4.89	5.25	4.89	5.02
7180	NYSE	NL	Wed, Dec 2, 2020	4.63	4.74	4.63	4.72
7179	NYSE	NL	Tue, Dec 1, 2020	4.85	4.89	4.63	4.63
7178	NYSE	NL	Mon, Nov 30, 2020	4.90	4.90	4.68	4.68
7177	NYSE	NL	Fri, Nov 27, 2020	4.89	4.99	4.70	4.92
7176	NYSE	NL	Wed, Nov 25, 2020	4.95	5.06	4.87	4.89
7175	NYSE	NL	Tue, Nov 24, 2020	4.70	5.01	4.70	4.93
7174	NYSE	NL	Mon, Nov 23, 2020	4.29	4.71	4.29	4.64
7173	NYSE	NL	Fri, Nov 20, 2020	4.35	4.45	4.22	4.22
7172	NYSE	NL	Thu, Nov 19, 2020	4.44	4.52	4.41	4.46
7171	NYSE	NL	Wed, Nov 18, 2020	4.66	4.83	4.47	4.47
7170	NYSE	NL	Tue, Nov 17, 2020	4.78	4.85	4.70	4.70
7169	NYSE	NL	Mon, Nov 16, 2020	4.75	4.90	4.73	4.82
7168	NYSE	NL	Fri, Nov 13, 2020	4.54	4.74	4.54	4.64
7167	NYSE	NL	Thu, Nov 12, 2020	4.78	4.78	4.36	4.41
7166	NYSE	NL	Wed, Nov 11, 2020	5.10	5.10	4.84	4.85
7165	NYSE	NL	Tue, Nov 10, 2020	4.83	5.24	4.64	5.03
7164	NYSE	NL	Mon, Nov 9, 2020	4.65	4.87	4.50	4.77
7163	NYSE	NL	Fri, Nov 6, 2020	4.34	4.43	4.32	4.32
7162	NYSE	NL	Thu, Nov 5, 2020	4.35	4.50	4.33	4.45
7161	NYSE	NL	Wed, Nov 4, 2020	4.49	4.50	4.29	4.32
7160	NYSE	NL	Tue, Nov 3, 2020	4.65	4.67	4.49	4.65
7159	NYSE	NL	Mon, Nov 2, 2020	4.17	4.51	4.17	4.49
7158	NYSE	NL	Fri, Oct 30, 2020	4.14	4.18	4.14	4.14
7157	NYSE	NL	Thu, Oct 29, 2020	4.16	4.35	4.13	4.30
7156	NYSE	NL	Wed, Oct 28, 2020	4.33	4.51	4.16	4.36
7155	NYSE	NL	Tue, Oct 27, 2020	4.53	4.53	4.41	4.42
7154	NYSE	NL	Mon, Oct 26, 2020	4.51	4.55	4.31	4.51
7153	NYSE	NL	Fri, Oct 23, 2020	4.73	4.87	4.63	4.63
7152	NYSE	NL	Thu, Oct 22, 2020	4.77	4.77	4.65	4.65
7151	NYSE	NL	Wed, Oct 21, 2020	4.75	4.86	4.73	4.77
7150	NYSE	NL	Tue, Oct 20, 2020	4.89	4.89	4.73	4.79
7149	NYSE	NL	Mon, Oct 19, 2020	5.04	5.04	4.85	4.85
7148	NYSE	NL	Fri, Oct 16, 2020	4.97	5.20	4.84	4.97
7147	NYSE	NL	Thu, Oct 15, 2020	5.03	5.04	4.75	5.00
7146	NYSE	NL	Wed, Oct 14, 2020	4.96	5.09	4.91	5.03
7145	NYSE	NL	Tue, Oct 13, 2020	5.08	5.08	4.90	4.95
7144	NYSE	NL	Mon, Oct 12, 2020	4.88	5.30	4.82	5.08
7143	NYSE	NL	Fri, Oct 9, 2020	5.35	5.35	4.83	4.88
7142	NYSE	NL	Thu, Oct 8, 2020	5.01	5.40	4.95	5.35
7141	NYSE	NL	Wed, Oct 7, 2020	4.74	5.12	4.74	4.95
7140	NYSE	NL	Tue, Oct 6, 2020	4.49	4.86	4.49	4.59
7139	NYSE	NL	Mon, Oct 5, 2020	4.31	4.40	4.26	4.39
7138	NYSE	NL	Fri, Oct 2, 2020	4.29	4.29	4.20	4.25
7137	NYSE	NL	Thu, Oct 1, 2020	4.26	4.30	4.22	4.28
7136	NYSE	NL	Wed, Sep 30, 2020	4.22	4.29	4.16	4.25
7135	NYSE	NL	Tue, Sep 29, 2020	4.26	4.39	4.22	4.28
7134	NYSE	NL	Mon, Sep 28, 2020	4.15	4.35	4.15	4.32
7133	NYSE	NL	Fri, Sep 25, 2020	4.00	4.06	4.00	4.03
7132	NYSE	NL	Thu, Sep 24, 2020	4.00	4.09	3.97	4.05
7131	NYSE	NL	Wed, Sep 23, 2020	4.19	4.19	3.93	3.95
7130	NYSE	NL	Tue, Sep 22, 2020	4.28	4.30	4.15	4.19
7129	NYSE	NL	Mon, Sep 21, 2020	4.44	4.49	4.07	4.18
7128	NYSE	NL	Fri, Sep 18, 2020	3.91	4.76	3.84	4.60
7127	NYSE	NL	Thu, Sep 17, 2020	4.02	4.04	3.69	3.69
7126	NYSE	NL	Wed, Sep 16, 2020	3.95	4.16	3.95	4.02
7125	NYSE	NL	Tue, Sep 15, 2020	3.80	3.90	3.76	3.89
7124	NYSE	NL	Mon, Sep 14, 2020	3.74	3.76	3.72	3.76
7123	NYSE	NL	Fri, Sep 11, 2020	3.77	3.77	3.69	3.69
7122	NYSE	NL	Thu, Sep 10, 2020	3.71	3.79	3.68	3.70
7121	NYSE	NL	Wed, Sep 9, 2020	3.56	3.69	3.56	3.69
7120	NYSE	NL	Tue, Sep 8, 2020	3.50	3.63	3.50	3.55
7119	NYSE	NL	Fri, Sep 4, 2020	3.50	3.61	3.40	3.54
7118	NYSE	NL	Thu, Sep 3, 2020	3.45	3.46	3.37	3.45
7117	NYSE	NL	Wed, Sep 2, 2020	3.37	3.49	3.37	3.47
7116	NYSE	NL	Tue, Sep 1, 2020	3.48	3.55	3.34	3.38
7115	NYSE	NL	Mon, Aug 31, 2020	3.71	3.71	3.50	3.50
7114	NYSE	NL	Fri, Aug 28, 2020	3.55	3.70	3.55	3.66
7113	NYSE	NL	Thu, Aug 27, 2020	3.46	3.70	3.42	3.56
7112	NYSE	NL	Wed, Aug 26, 2020	3.47	3.50	3.38	3.38
7111	NYSE	NL	Tue, Aug 25, 2020	3.50	3.50	3.46	3.46
7110	NYSE	NL	Mon, Aug 24, 2020	3.50	3.50	3.35	3.35
7109	NYSE	NL	Fri, Aug 21, 2020	3.55	3.61	3.46	3.48
7108	NYSE	NL	Thu, Aug 20, 2020	3.70	3.70	3.46	3.60
7107	NYSE	NL	Wed, Aug 19, 2020	3.68	3.77	3.68	3.71
7106	NYSE	NL	Tue, Aug 18, 2020	3.78	3.78	3.70	3.70
7105	NYSE	NL	Mon, Aug 17, 2020	3.58	3.79	3.52	3.74
7104	NYSE	NL	Fri, Aug 14, 2020	3.45	3.51	3.40	3.48
7103	NYSE	NL	Thu, Aug 13, 2020	3.65	3.65	3.45	3.49
7102	NYSE	NL	Wed, Aug 12, 2020	3.78	3.78	3.60	3.60
7101	NYSE	NL	Tue, Aug 11, 2020	3.62	3.70	3.62	3.70
7100	NYSE	NL	Mon, Aug 10, 2020	3.64	3.73	3.59	3.59
7099	NYSE	NL	Fri, Aug 7, 2020	3.68	3.68	3.59	3.59
7098	NYSE	NL	Thu, Aug 6, 2020	3.61	3.72	3.61	3.69
7097	NYSE	NL	Wed, Aug 5, 2020	3.64	3.76	3.64	3.69
7096	NYSE	NL	Tue, Aug 4, 2020	3.54	3.61	3.54	3.61
7095	NYSE	NL	Mon, Aug 3, 2020	3.65	3.65	3.51	3.51
7094	NYSE	NL	Fri, Jul 31, 2020	3.70	3.87	3.64	3.66
7093	NYSE	NL	Thu, Jul 30, 2020	3.69	3.70	3.60	3.67
7092	NYSE	NL	Wed, Jul 29, 2020	3.61	3.70	3.61	3.65
7091	NYSE	NL	Tue, Jul 28, 2020	3.45	3.65	3.45	3.63
7090	NYSE	NL	Mon, Jul 27, 2020	3.28	3.51	3.28	3.51
7089	NYSE	NL	Fri, Jul 24, 2020	3.22	3.38	3.22	3.31
7088	NYSE	NL	Thu, Jul 23, 2020	3.22	3.31	3.22	3.28
7087	NYSE	NL	Wed, Jul 22, 2020	3.21	3.31	3.17	3.26
7086	NYSE	NL	Tue, Jul 21, 2020	3.23	3.36	3.18	3.26
7085	NYSE	NL	Mon, Jul 20, 2020	3.29	3.29	3.16	3.18
7084	NYSE	NL	Fri, Jul 17, 2020	3.36	3.38	3.29	3.33
7083	NYSE	NL	Thu, Jul 16, 2020	3.55	3.55	3.37	3.37
7082	NYSE	NL	Wed, Jul 15, 2020	3.39	3.69	3.33	3.55
7081	NYSE	NL	Tue, Jul 14, 2020	3.14	3.28	3.08	3.28
7080	NYSE	NL	Mon, Jul 13, 2020	3.13	3.25	3.10	3.15
7079	NYSE	NL	Fri, Jul 10, 2020	3.06	3.10	2.96	3.08
7078	NYSE	NL	Thu, Jul 9, 2020	3.08	3.18	2.81	3.01
7077	NYSE	NL	Wed, Jul 8, 2020	3.15	3.19	3.02	3.07
7076	NYSE	NL	Tue, Jul 7, 2020	3.39	3.39	3.19	3.19
7075	NYSE	NL	Mon, Jul 6, 2020	3.39	3.50	3.32	3.37
7074	NYSE	NL	Thu, Jul 2, 2020	3.41	3.49	3.31	3.34
7073	NYSE	NL	Wed, Jul 1, 2020	3.42	3.45	3.33	3.37
7072	NYSE	NL	Tue, Jun 30, 2020	3.26	3.51	3.26	3.41
7071	NYSE	NL	Mon, Jun 29, 2020	2.90	3.34	2.88	3.34
7070	NYSE	NL	Fri, Jun 26, 2020	3.30	3.30	2.85	2.85
7069	NYSE	NL	Thu, Jun 25, 2020	3.23	3.30	3.17	3.29
7068	NYSE	NL	Wed, Jun 24, 2020	3.28	3.46	3.22	3.23
7067	NYSE	NL	Tue, Jun 23, 2020	3.27	3.34	3.27	3.27
7066	NYSE	NL	Mon, Jun 22, 2020	3.56	3.56	3.36	3.38
7065	NYSE	NL	Fri, Jun 19, 2020	3.69	3.69	3.52	3.56
7064	NYSE	NL	Thu, Jun 18, 2020	3.39	3.64	3.39	3.61
7063	NYSE	NL	Wed, Jun 17, 2020	3.36	3.63	3.36	3.58
7062	NYSE	NL	Tue, Jun 16, 2020	3.73	3.73	3.24	3.60
7061	NYSE	NL	Mon, Jun 15, 2020	3.19	3.62	3.16	3.57
7060	NYSE	NL	Fri, Jun 12, 2020	3.55	3.55	3.08	3.14
7059	NYSE	NL	Thu, Jun 11, 2020	3.50	3.50	3.31	3.39
7058	NYSE	NL	Wed, Jun 10, 2020	3.71	3.72	3.60	3.67
7057	NYSE	NL	Tue, Jun 9, 2020	3.66	3.73	3.56	3.65
7056	NYSE	NL	Mon, Jun 8, 2020	3.88	3.88	3.59	3.73
7055	NYSE	NL	Fri, Jun 5, 2020	3.51	3.88	3.51	3.75
7054	NYSE	NL	Thu, Jun 4, 2020	3.29	3.38	3.27	3.38
7053	NYSE	NL	Wed, Jun 3, 2020	3.38	3.41	3.28	3.30
7052	NYSE	NL	Tue, Jun 2, 2020	3.13	3.28	3.13	3.26
7051	NYSE	NL	Mon, Jun 1, 2020	3.19	3.33	3.13	3.13
7050	NYSE	NL	Fri, May 29, 2020	3.22	3.30	3.02	3.13
7049	NYSE	NL	Thu, May 28, 2020	3.35	3.47	3.06	3.07
7048	NYSE	NL	Wed, May 27, 2020	3.04	3.30	3.04	3.30
7047	NYSE	NL	Tue, May 26, 2020	2.98	3.09	2.98	3.04
7046	NYSE	NL	Fri, May 22, 2020	3.03	3.03	2.86	2.88
7045	NYSE	NL	Thu, May 21, 2020	2.98	3.11	2.98	3.01
7044	NYSE	NL	Wed, May 20, 2020	3.09	3.09	2.93	3.00
7043	NYSE	NL	Tue, May 19, 2020	3.08	3.15	2.93	3.10
7042	NYSE	NL	Mon, May 18, 2020	3.04	3.11	3.01	3.08
7041	NYSE	NL	Fri, May 15, 2020	2.82	2.91	2.74	2.91
7040	NYSE	NL	Thu, May 14, 2020	2.96	2.96	2.65	2.74
7039	NYSE	NL	Wed, May 13, 2020	3.03	3.03	2.80	2.99
7038	NYSE	NL	Tue, May 12, 2020	3.14	3.14	2.98	3.01
7037	NYSE	NL	Mon, May 11, 2020	3.13	3.28	2.98	3.06
7036	NYSE	NL	Fri, May 8, 2020	2.91	3.16	2.85	3.16
7035	NYSE	NL	Thu, May 7, 2020	2.97	2.97	2.76	2.91
7034	NYSE	NL	Wed, May 6, 2020	2.97	3.02	2.87	2.97
7033	NYSE	NL	Tue, May 5, 2020	3.29	3.29	2.93	2.97
7032	NYSE	NL	Mon, May 4, 2020	3.00	3.28	3.00	3.14
7031	NYSE	NL	Fri, May 1, 2020	3.31	3.33	2.83	2.86
7030	NYSE	NL	Thu, Apr 30, 2020	3.60	3.60	3.28	3.35
7029	NYSE	NL	Wed, Apr 29, 2020	3.37	3.90	3.36	3.78
7028	NYSE	NL	Tue, Apr 28, 2020	3.34	3.34	3.18	3.25
7027	NYSE	NL	Mon, Apr 27, 2020	3.00	3.27	3.00	3.20
7026	NYSE	NL	Fri, Apr 24, 2020	2.83	2.99	2.83	2.96
7025	NYSE	NL	Thu, Apr 23, 2020	2.80	2.87	2.66	2.72
7024	NYSE	NL	Wed, Apr 22, 2020	2.66	2.74	2.65	2.74
7023	NYSE	NL	Tue, Apr 21, 2020	2.65	2.65	2.58	2.62
7022	NYSE	NL	Mon, Apr 20, 2020	2.77	2.77	2.66	2.66
7021	NYSE	NL	Fri, Apr 17, 2020	2.73	2.85	2.71	2.76
7020	NYSE	NL	Thu, Apr 16, 2020	2.79	2.87	2.60	2.67
7019	NYSE	NL	Wed, Apr 15, 2020	2.71	2.80	2.71	2.74
7018	NYSE	NL	Tue, Apr 14, 2020	2.99	3.00	2.73	2.80
7017	NYSE	NL	Mon, Apr 13, 2020	2.97	3.07	2.84	2.90
7016	NYSE	NL	Thu, Apr 9, 2020	2.87	3.04	2.87	2.97
7015	NYSE	NL	Wed, Apr 8, 2020	2.78	2.82	2.68	2.82
7014	NYSE	NL	Tue, Apr 7, 2020	2.77	2.77	2.64	2.70
7013	NYSE	NL	Mon, Apr 6, 2020	2.49	2.65	2.43	2.62
7012	NYSE	NL	Fri, Apr 3, 2020	2.63	2.64	2.33	2.35
7011	NYSE	NL	Thu, Apr 2, 2020	2.72	2.80	2.52	2.59
7010	NYSE	NL	Wed, Apr 1, 2020	2.90	2.93	2.72	2.73
7009	NYSE	NL	Tue, Mar 31, 2020	2.98	2.98	2.93	2.98
7008	NYSE	NL	Mon, Mar 30, 2020	3.06	3.06	2.74	2.92
7007	NYSE	NL	Fri, Mar 27, 2020	2.90	2.94	2.83	2.89
7006	NYSE	NL	Thu, Mar 26, 2020	3.00	3.07	2.94	2.97
7005	NYSE	NL	Wed, Mar 25, 2020	2.61	2.99	2.39	2.90
7004	NYSE	NL	Tue, Mar 24, 2020	2.63	2.77	2.52	2.76
7003	NYSE	NL	Mon, Mar 23, 2020	2.32	2.74	2.32	2.45
7002	NYSE	NL	Fri, Mar 20, 2020	2.74	2.87	2.32	2.32
7001	NYSE	NL	Thu, Mar 19, 2020	2.47	3.00	2.28	2.95
7000	NYSE	NL	Wed, Mar 18, 2020	2.97	2.97	2.58	2.59
6999	NYSE	NL	Tue, Mar 17, 2020	2.61	2.93	2.61	2.93
6998	NYSE	NL	Mon, Mar 16, 2020	3.07	3.07	2.61	2.62
6997	NYSE	NL	Fri, Mar 13, 2020	2.93	3.00	2.61	3.00
6996	NYSE	NL	Thu, Mar 12, 2020	2.90	3.03	2.76	2.76
6995	NYSE	NL	Wed, Mar 11, 2020	3.40	3.40	3.03	3.08
6994	NYSE	NL	Tue, Mar 10, 2020	2.90	3.41	2.71	3.37
6993	NYSE	NL	Mon, Mar 9, 2020	3.00	3.02	2.75	2.86
6992	NYSE	NL	Fri, Mar 6, 2020	3.10	3.11	3.00	3.09
6991	NYSE	NL	Thu, Mar 5, 2020	3.22	3.29	3.08	3.13
6990	NYSE	NL	Wed, Mar 4, 2020	3.24	3.32	3.13	3.32
6989	NYSE	NL	Tue, Mar 3, 2020	3.49	3.50	3.13	3.16
6988	NYSE	NL	Mon, Mar 2, 2020	3.37	3.48	3.36	3.48
6987	NYSE	NL	Fri, Feb 28, 2020	3.17	3.37	3.08	3.37
6986	NYSE	NL	Thu, Feb 27, 2020	3.35	3.36	3.05	3.27
6985	NYSE	NL	Wed, Feb 26, 2020	3.35	3.43	3.35	3.36
6984	NYSE	NL	Tue, Feb 25, 2020	3.59	3.60	3.22	3.27
6983	NYSE	NL	Mon, Feb 24, 2020	3.63	3.74	3.41	3.57
6982	NYSE	NL	Fri, Feb 21, 2020	3.90	3.90	3.79	3.80
6981	NYSE	NL	Thu, Feb 20, 2020	3.48	4.00	3.45	3.90
6980	NYSE	NL	Wed, Feb 19, 2020	3.47	3.47	3.36	3.36
6979	NYSE	NL	Tue, Feb 18, 2020	3.40	3.40	3.36	3.36
6978	NYSE	NL	Fri, Feb 14, 2020	3.44	3.60	3.42	3.46
6977	NYSE	NL	Thu, Feb 13, 2020	3.54	3.54	3.48	3.51
6976	NYSE	NL	Wed, Feb 12, 2020	3.48	3.59	3.38	3.54
6975	NYSE	NL	Tue, Feb 11, 2020	3.36	3.41	3.32	3.40
6974	NYSE	NL	Mon, Feb 10, 2020	3.36	3.36	3.31	3.36
6973	NYSE	NL	Fri, Feb 7, 2020	3.51	3.51	3.39	3.39
6972	NYSE	NL	Thu, Feb 6, 2020	3.58	3.58	3.48	3.49
6971	NYSE	NL	Wed, Feb 5, 2020	3.42	3.56	3.42	3.52
6970	NYSE	NL	Tue, Feb 4, 2020	3.55	3.60	3.32	3.38
6969	NYSE	NL	Mon, Feb 3, 2020	3.36	3.75	3.33	3.54
6968	NYSE	NL	Fri, Jan 31, 2020	3.28	3.42	3.24	3.36
6967	NYSE	NL	Thu, Jan 30, 2020	3.43	3.43	3.34	3.39
6966	NYSE	NL	Wed, Jan 29, 2020	3.45	3.46	3.42	3.42
6965	NYSE	NL	Tue, Jan 28, 2020	3.62	3.62	3.58	3.58
6964	NYSE	NL	Mon, Jan 27, 2020	3.55	3.59	3.48	3.48
6963	NYSE	NL	Fri, Jan 24, 2020	3.70	3.77	3.63	3.63
6962	NYSE	NL	Thu, Jan 23, 2020	3.62	3.71	3.57	3.62
6961	NYSE	NL	Wed, Jan 22, 2020	3.71	3.71	3.60	3.60
6960	NYSE	NL	Tue, Jan 21, 2020	3.50	3.77	3.49	3.68
6959	NYSE	NL	Fri, Jan 17, 2020	3.66	3.71	3.47	3.55
6958	NYSE	NL	Thu, Jan 16, 2020	3.55	3.74	3.50	3.63
6957	NYSE	NL	Wed, Jan 15, 2020	3.74	3.74	3.51	3.51
6956	NYSE	NL	Tue, Jan 14, 2020	3.76	3.84	3.68	3.68
6955	NYSE	NL	Mon, Jan 13, 2020	3.75	3.85	3.71	3.73
6954	NYSE	NL	Fri, Jan 10, 2020	3.68	3.77	3.68	3.70
6953	NYSE	NL	Thu, Jan 9, 2020	3.81	3.81	3.70	3.71
6952	NYSE	NL	Wed, Jan 8, 2020	3.75	3.77	3.75	3.77
6951	NYSE	NL	Tue, Jan 7, 2020	3.80	3.80	3.70	3.70
6950	NYSE	NL	Mon, Jan 6, 2020	3.74	3.85	3.72	3.77
6949	NYSE	NL	Fri, Jan 3, 2020	3.85	3.92	3.72	3.73
6948	NYSE	NL	Thu, Jan 2, 2020	3.91	3.99	3.78	3.81
6947	NYSE	NL	Tue, Dec 31, 2019	4.00	4.00	3.90	3.91
6946	NYSE	NL	Mon, Dec 30, 2019	3.88	4.08	3.88	4.06
6945	NYSE	NL	Fri, Dec 27, 2019	3.94	3.94	3.78	3.88
6944	NYSE	NL	Thu, Dec 26, 2019	4.07	4.11	3.91	3.91
6943	NYSE	NL	Tue, Dec 24, 2019	4.11	4.30	4.11	4.23
6942	NYSE	NL	Mon, Dec 23, 2019	4.19	4.37	4.18	4.23
6941	NYSE	NL	Fri, Dec 20, 2019	4.00	4.33	4.00	4.25
6940	NYSE	NL	Thu, Dec 19, 2019	4.08	4.16	3.96	3.99
6939	NYSE	NL	Wed, Dec 18, 2019	4.12	4.12	3.98	4.09
6938	NYSE	NL	Tue, Dec 17, 2019	4.05	4.17	3.96	4.14
6937	NYSE	NL	Mon, Dec 16, 2019	4.08	4.22	4.02	4.06
6936	NYSE	NL	Fri, Dec 13, 2019	4.11	4.20	4.07	4.11
6935	NYSE	NL	Thu, Dec 12, 2019	4.18	4.21	4.15	4.17
6934	NYSE	NL	Wed, Dec 11, 2019	4.04	4.20	4.04	4.16
6933	NYSE	NL	Tue, Dec 10, 2019	4.06	4.11	3.97	4.08
6932	NYSE	NL	Mon, Dec 9, 2019	4.20	4.20	4.09	4.09
6931	NYSE	NL	Fri, Dec 6, 2019	4.22	4.22	4.11	4.14
6930	NYSE	NL	Thu, Dec 5, 2019	4.12	4.16	4.10	4.15
6929	NYSE	NL	Wed, Dec 4, 2019	4.04	4.28	4.04	4.17
6928	NYSE	NL	Tue, Dec 3, 2019	4.02	4.15	3.94	4.06
6927	NYSE	NL	Mon, Dec 2, 2019	4.12	4.23	4.12	4.14
6926	NYSE	NL	Fri, Nov 29, 2019	4.17	4.37	4.17	4.24
6925	NYSE	NL	Wed, Nov 27, 2019	4.32	4.42	4.18	4.22
6924	NYSE	NL	Tue, Nov 26, 2019	4.71	4.71	4.34	4.36
6923	NYSE	NL	Mon, Nov 25, 2019	4.34	4.84	4.34	4.66
6922	NYSE	NL	Fri, Nov 22, 2019	4.32	4.35	4.22	4.28
6921	NYSE	NL	Thu, Nov 21, 2019	4.21	4.23	4.20	4.20
6920	NYSE	NL	Wed, Nov 20, 2019	4.20	4.45	4.20	4.24
6919	NYSE	NL	Tue, Nov 19, 2019	4.21	4.32	4.19	4.25
6918	NYSE	NL	Mon, Nov 18, 2019	4.10	4.24	4.10	4.20
6917	NYSE	NL	Fri, Nov 15, 2019	4.47	4.47	4.04	4.13
6916	NYSE	NL	Thu, Nov 14, 2019	4.38	4.42	4.38	4.42
6915	NYSE	NL	Wed, Nov 13, 2019	4.60	4.60	4.38	4.44
6914	NYSE	NL	Tue, Nov 12, 2019	4.60	4.73	4.58	4.65
6913	NYSE	NL	Mon, Nov 11, 2019	4.38	4.57	4.38	4.57
6912	NYSE	NL	Fri, Nov 8, 2019	4.26	4.46	4.26	4.37
6911	NYSE	NL	Thu, Nov 7, 2019	4.50	4.50	4.35	4.45
6910	NYSE	NL	Wed, Nov 6, 2019	4.29	4.44	4.29	4.33
6909	NYSE	NL	Tue, Nov 5, 2019	4.46	4.48	4.44	4.45
6908	NYSE	NL	Mon, Nov 4, 2019	4.24	4.48	4.24	4.44
6907	NYSE	NL	Fri, Nov 1, 2019	4.14	4.25	4.14	4.24
6906	NYSE	NL	Thu, Oct 31, 2019	4.06	4.13	4.06	4.13
6905	NYSE	NL	Wed, Oct 30, 2019	4.20	4.25	4.06	4.16
6904	NYSE	NL	Tue, Oct 29, 2019	4.20	4.20	4.08	4.20
6903	NYSE	NL	Mon, Oct 28, 2019	4.06	4.15	4.06	4.08
6902	NYSE	NL	Fri, Oct 25, 2019	4.11	4.11	4.04	4.06
6901	NYSE	NL	Thu, Oct 24, 2019	4.17	4.17	4.08	4.11
6900	NYSE	NL	Wed, Oct 23, 2019	4.16	4.18	3.99	4.17
6899	NYSE	NL	Tue, Oct 22, 2019	4.16	4.24	4.10	4.13
6898	NYSE	NL	Mon, Oct 21, 2019	4.13	4.14	4.05	4.06
6897	NYSE	NL	Fri, Oct 18, 2019	3.93	4.08	3.91	4.02
6896	NYSE	NL	Thu, Oct 17, 2019	3.96	4.00	3.95	3.98
6895	NYSE	NL	Wed, Oct 16, 2019	4.13	4.14	3.98	4.02
6894	NYSE	NL	Tue, Oct 15, 2019	3.93	4.11	3.93	4.11
6893	NYSE	NL	Mon, Oct 14, 2019	3.85	3.95	3.85	3.95
6892	NYSE	NL	Fri, Oct 11, 2019	3.89	4.00	3.86	3.91
6891	NYSE	NL	Thu, Oct 10, 2019	3.49	3.88	3.49	3.85
6890	NYSE	NL	Wed, Oct 9, 2019	3.47	3.58	3.38	3.56
6889	NYSE	NL	Tue, Oct 8, 2019	3.45	3.47	3.44	3.47
6888	NYSE	NL	Mon, Oct 7, 2019	3.47	3.47	3.45	3.45
6887	NYSE	NL	Fri, Oct 4, 2019	3.54	3.57	3.44	3.46
6886	NYSE	NL	Thu, Oct 3, 2019	3.53	3.53	3.45	3.46
6885	NYSE	NL	Wed, Oct 2, 2019	3.40	3.48	3.40	3.45
6884	NYSE	NL	Tue, Oct 1, 2019	3.67	3.67	3.40	3.40
6883	NYSE	NL	Mon, Sep 30, 2019	3.80	3.85	3.72	3.76
6882	NYSE	NL	Fri, Sep 27, 2019	3.84	3.84	3.65	3.66
6881	NYSE	NL	Thu, Sep 26, 2019	3.67	3.78	3.56	3.70
6880	NYSE	NL	Wed, Sep 25, 2019	3.92	3.92	3.66	3.69
6879	NYSE	NL	Tue, Sep 24, 2019	3.91	4.02	3.76	3.76
6878	NYSE	NL	Mon, Sep 23, 2019	4.17	4.17	4.08	4.08
6877	NYSE	NL	Fri, Sep 20, 2019	3.94	4.19	3.93	4.15
6876	NYSE	NL	Thu, Sep 19, 2019	4.10	4.15	3.93	3.96
6875	NYSE	NL	Wed, Sep 18, 2019	3.78	4.21	3.78	4.04
6874	NYSE	NL	Tue, Sep 17, 2019	3.74	3.82	3.69	3.73
6873	NYSE	NL	Mon, Sep 16, 2019	3.82	3.95	3.77	3.89
6872	NYSE	NL	Fri, Sep 13, 2019	3.71	3.94	3.61	3.89
6871	NYSE	NL	Thu, Sep 12, 2019	3.75	3.79	3.69	3.69
6870	NYSE	NL	Wed, Sep 11, 2019	3.63	3.81	3.56	3.78
6869	NYSE	NL	Tue, Sep 10, 2019	3.70	3.76	3.64	3.64
6868	NYSE	NL	Mon, Sep 9, 2019	3.44	3.52	3.38	3.52
6867	NYSE	NL	Fri, Sep 6, 2019	3.72	3.72	3.42	3.44
6866	NYSE	NL	Thu, Sep 5, 2019	3.76	3.84	3.67	3.70
6865	NYSE	NL	Wed, Sep 4, 2019	3.69	3.70	3.66	3.69
6864	NYSE	NL	Tue, Sep 3, 2019	3.60	3.72	3.60	3.61
6863	NYSE	NL	Fri, Aug 30, 2019	3.59	3.75	3.50	3.69
6862	NYSE	NL	Thu, Aug 29, 2019	3.55	3.64	3.55	3.60
6861	NYSE	NL	Wed, Aug 28, 2019	3.47	3.55	3.46	3.48
6860	NYSE	NL	Tue, Aug 27, 2019	3.46	3.46	3.29	3.36
6859	NYSE	NL	Mon, Aug 26, 2019	3.17	3.48	3.17	3.38
6858	NYSE	NL	Fri, Aug 23, 2019	3.42	3.42	3.12	3.15
6857	NYSE	NL	Thu, Aug 22, 2019	3.34	3.37	3.34	3.34
6856	NYSE	NL	Wed, Aug 21, 2019	3.37	3.42	3.37	3.41
6855	NYSE	NL	Tue, Aug 20, 2019	3.48	3.48	3.34	3.37
6854	NYSE	NL	Mon, Aug 19, 2019	3.34	3.51	3.34	3.48
6853	NYSE	NL	Fri, Aug 16, 2019	3.30	3.40	3.25	3.27
6852	NYSE	NL	Thu, Aug 15, 2019	3.70	3.70	3.25	3.29
6851	NYSE	NL	Wed, Aug 14, 2019	3.95	3.95	3.58	3.58
6850	NYSE	NL	Tue, Aug 13, 2019	3.91	3.97	3.88	3.93
6849	NYSE	NL	Mon, Aug 12, 2019	3.90	3.96	3.85	3.96
6848	NYSE	NL	Fri, Aug 9, 2019	3.90	3.97	3.89	3.90
6847	NYSE	NL	Thu, Aug 8, 2019	3.98	4.06	3.92	3.93
6846	NYSE	NL	Wed, Aug 7, 2019	4.00	4.04	4.00	4.00
6845	NYSE	NL	Tue, Aug 6, 2019	4.14	4.14	4.02	4.04
6844	NYSE	NL	Mon, Aug 5, 2019	4.06	4.21	4.00	4.10
6843	NYSE	NL	Fri, Aug 2, 2019	4.50	4.50	4.10	4.12
6842	NYSE	NL	Thu, Aug 1, 2019	5.15	5.45	4.50	4.50
6841	NYSE	NL	Wed, Jul 31, 2019	5.10	5.33	5.09	5.09
6840	NYSE	NL	Tue, Jul 30, 2019	4.70	5.20	4.70	5.07
6839	NYSE	NL	Mon, Jul 29, 2019	4.64	4.74	4.55	4.64
6838	NYSE	NL	Fri, Jul 26, 2019	4.75	4.92	4.68	4.68
6837	NYSE	NL	Thu, Jul 25, 2019	4.85	4.91	4.75	4.75
6836	NYSE	NL	Wed, Jul 24, 2019	4.68	4.90	4.68	4.90
6835	NYSE	NL	Tue, Jul 23, 2019	4.52	4.84	4.52	4.78
6834	NYSE	NL	Mon, Jul 22, 2019	5.01	5.01	4.79	4.84
6833	NYSE	NL	Fri, Jul 19, 2019	5.01	5.05	4.85	4.96
6832	NYSE	NL	Thu, Jul 18, 2019	4.10	5.03	4.10	4.96
6831	NYSE	NL	Wed, Jul 17, 2019	4.06	4.12	3.94	3.99
6830	NYSE	NL	Tue, Jul 16, 2019	3.96	4.20	3.96	4.10
6829	NYSE	NL	Mon, Jul 15, 2019	3.91	4.02	3.70	3.92
6828	NYSE	NL	Fri, Jul 12, 2019	4.19	4.19	3.88	3.88
6827	NYSE	NL	Thu, Jul 11, 2019	4.09	4.19	3.96	4.11
6826	NYSE	NL	Wed, Jul 10, 2019	4.05	4.12	3.96	4.11
6825	NYSE	NL	Tue, Jul 9, 2019	4.00	4.00	3.95	3.97
6824	NYSE	NL	Mon, Jul 8, 2019	4.11	4.15	4.05	4.05
6823	NYSE	NL	Fri, Jul 5, 2019	3.75	4.17	3.75	4.14
6822	NYSE	NL	Wed, Jul 3, 2019	3.55	3.81	3.55	3.72
6821	NYSE	NL	Tue, Jul 2, 2019	3.94	4.03	3.46	3.52
6820	NYSE	NL	Mon, Jul 1, 2019	3.78	4.11	3.75	4.04
6819	NYSE	NL	Fri, Jun 28, 2019	4.22	4.23	3.65	3.65
6818	NYSE	NL	Thu, Jun 27, 2019	3.85	4.23	3.85	4.17
6817	NYSE	NL	Wed, Jun 26, 2019	3.72	3.93	3.72	3.81
6816	NYSE	NL	Tue, Jun 25, 2019	3.81	3.82	3.72	3.72
6815	NYSE	NL	Mon, Jun 24, 2019	3.67	3.77	3.67	3.73
6814	NYSE	NL	Fri, Jun 21, 2019	3.56	3.70	3.47	3.70
6813	NYSE	NL	Thu, Jun 20, 2019	3.59	3.60	3.50	3.60
6812	NYSE	NL	Wed, Jun 19, 2019	3.49	3.55	3.39	3.51
6811	NYSE	NL	Tue, Jun 18, 2019	3.58	3.60	3.47	3.60
6810	NYSE	NL	Mon, Jun 17, 2019	3.40	3.51	3.21	3.51
6809	NYSE	NL	Fri, Jun 14, 2019	3.50	3.55	3.42	3.42
6808	NYSE	NL	Thu, Jun 13, 2019	3.62	3.62	3.46	3.47
6807	NYSE	NL	Wed, Jun 12, 2019	3.52	3.60	3.52	3.58
6806	NYSE	NL	Tue, Jun 11, 2019	3.62	3.62	3.48	3.55
6805	NYSE	NL	Mon, Jun 10, 2019	3.42	3.58	3.32	3.53
6804	NYSE	NL	Fri, Jun 7, 2019	3.49	3.49	3.40	3.43
6803	NYSE	NL	Thu, Jun 6, 2019	3.60	3.60	3.44	3.44
6802	NYSE	NL	Wed, Jun 5, 2019	3.42	3.52	3.27	3.34
6801	NYSE	NL	Tue, Jun 4, 2019	3.61	3.61	3.31	3.39
6800	NYSE	NL	Mon, Jun 3, 2019	3.36	3.61	3.34	3.50
6799	NYSE	NL	Fri, May 31, 2019	3.37	3.46	3.04	3.27
6798	NYSE	NL	Thu, May 30, 2019	3.35	3.49	3.35	3.41
6797	NYSE	NL	Wed, May 29, 2019	3.32	3.32	3.25	3.25
6796	NYSE	NL	Tue, May 28, 2019	3.39	3.40	3.33	3.35
6795	NYSE	NL	Fri, May 24, 2019	3.29	3.40	3.29	3.34
6794	NYSE	NL	Thu, May 23, 2019	3.26	3.35	3.24	3.29
6793	NYSE	NL	Wed, May 22, 2019	3.30	3.36	3.22	3.29
6792	NYSE	NL	Tue, May 21, 2019	3.24	3.40	3.24	3.36
6791	NYSE	NL	Mon, May 20, 2019	3.50	3.50	3.20	3.22
6790	NYSE	NL	Fri, May 17, 2019	3.50	3.61	3.50	3.50
6789	NYSE	NL	Thu, May 16, 2019	3.60	3.68	3.53	3.53
6788	NYSE	NL	Wed, May 15, 2019	3.63	3.70	3.51	3.53
6787	NYSE	NL	Tue, May 14, 2019	3.58	3.66	3.58	3.64
6786	NYSE	NL	Mon, May 13, 2019	3.68	3.68	3.47	3.57
6785	NYSE	NL	Fri, May 10, 2019	3.65	3.77	3.65	3.74
6784	NYSE	NL	Thu, May 9, 2019	3.51	3.72	3.50	3.62
6783	NYSE	NL	Wed, May 8, 2019	3.50	3.60	3.50	3.55
6782	NYSE	NL	Tue, May 7, 2019	3.66	3.73	3.53	3.55
6781	NYSE	NL	Mon, May 6, 2019	3.75	3.78	3.71	3.71
6780	NYSE	NL	Fri, May 3, 2019	3.60	3.80	3.60	3.77
6779	NYSE	NL	Thu, May 2, 2019	3.56	3.75	3.56	3.74
6778	NYSE	NL	Wed, May 1, 2019	3.68	3.68	3.58	3.60
6777	NYSE	NL	Tue, Apr 30, 2019	3.76	3.76	3.52	3.55
6776	NYSE	NL	Mon, Apr 29, 2019	3.76	3.76	3.71	3.74
6775	NYSE	NL	Fri, Apr 26, 2019	3.75	3.91	3.58	3.71
6774	NYSE	NL	Thu, Apr 25, 2019	3.74	3.77	3.66	3.72
6773	NYSE	NL	Wed, Apr 24, 2019	3.90	3.90	3.61	3.61
6772	NYSE	NL	Tue, Apr 23, 2019	3.98	3.98	3.76	3.79
6771	NYSE	NL	Mon, Apr 22, 2019	3.87	3.87	3.78	3.78
6770	NYSE	NL	Thu, Apr 18, 2019	3.78	3.98	3.78	3.88
6769	NYSE	NL	Wed, Apr 17, 2019	3.92	3.93	3.79	3.81
6768	NYSE	NL	Tue, Apr 16, 2019	4.06	4.06	3.72	3.78
6767	NYSE	NL	Mon, Apr 15, 2019	3.89	4.02	3.89	3.97
6766	NYSE	NL	Fri, Apr 12, 2019	3.99	3.99	3.90	3.90
6765	NYSE	NL	Thu, Apr 11, 2019	3.88	4.04	3.88	3.90
6764	NYSE	NL	Wed, Apr 10, 2019	3.95	4.01	3.84	3.90
6763	NYSE	NL	Tue, Apr 9, 2019	3.93	4.00	3.76	3.92
6762	NYSE	NL	Mon, Apr 8, 2019	3.90	4.01	3.76	3.95
6761	NYSE	NL	Fri, Apr 5, 2019	3.97	4.03	3.80	3.95
6760	NYSE	NL	Thu, Apr 4, 2019	4.01	4.06	3.76	3.99
6759	NYSE	NL	Wed, Apr 3, 2019	3.86	4.01	3.79	3.95
6758	NYSE	NL	Tue, Apr 2, 2019	3.94	4.01	3.77	3.84
6757	NYSE	NL	Mon, Apr 1, 2019	4.06	4.06	3.72	3.85
6756	NYSE	NL	Fri, Mar 29, 2019	3.79	4.00	3.63	3.88
6755	NYSE	NL	Thu, Mar 28, 2019	3.76	3.86	3.63	3.76
6754	NYSE	NL	Wed, Mar 27, 2019	3.95	3.95	3.64	3.83
6753	NYSE	NL	Tue, Mar 26, 2019	4.03	4.03	3.74	3.93
6752	NYSE	NL	Mon, Mar 25, 2019	3.91	3.97	3.88	3.95
6751	NYSE	NL	Fri, Mar 22, 2019	3.93	4.08	3.88	3.88
6750	NYSE	NL	Thu, Mar 21, 2019	4.16	4.21	4.05	4.07
6749	NYSE	NL	Wed, Mar 20, 2019	4.21	4.25	4.09	4.11
6748	NYSE	NL	Tue, Mar 19, 2019	4.29	4.29	4.12	4.14
6747	NYSE	NL	Mon, Mar 18, 2019	4.24	4.30	4.15	4.21
6746	NYSE	NL	Fri, Mar 15, 2019	4.23	4.35	4.06	4.22
6745	NYSE	NL	Thu, Mar 14, 2019	4.13	4.23	4.12	4.22
6744	NYSE	NL	Wed, Mar 13, 2019	4.08	4.15	4.04	4.10
6743	NYSE	NL	Tue, Mar 12, 2019	4.25	4.48	3.82	4.01
6742	NYSE	NL	Mon, Mar 11, 2019	3.98	4.42	3.95	4.36
6741	NYSE	NL	Fri, Mar 8, 2019	4.14	4.20	4.00	4.14
6740	NYSE	NL	Thu, Mar 7, 2019	4.21	4.26	4.04	4.16
6739	NYSE	NL	Wed, Mar 6, 2019	4.16	4.31	4.16	4.24
6738	NYSE	NL	Tue, Mar 5, 2019	4.33	4.33	4.06	4.14
6737	NYSE	NL	Mon, Mar 4, 2019	4.14	4.36	4.12	4.29
6736	NYSE	NL	Fri, Mar 1, 2019	4.30	4.30	4.05	4.07
6735	NYSE	NL	Thu, Feb 28, 2019	4.38	4.39	4.27	4.33
6734	NYSE	NL	Wed, Feb 27, 2019	4.27	4.42	4.27	4.38
6733	NYSE	NL	Tue, Feb 26, 2019	4.34	4.47	4.29	4.29
6732	NYSE	NL	Mon, Feb 25, 2019	4.64	4.66	4.34	4.35
6731	NYSE	NL	Fri, Feb 22, 2019	4.62	4.62	4.33	4.45
6730	NYSE	NL	Thu, Feb 21, 2019	4.27	4.63	4.27	4.36
6729	NYSE	NL	Wed, Feb 20, 2019	4.61	4.64	4.38	4.41
6728	NYSE	NL	Tue, Feb 19, 2019	4.56	4.61	4.37	4.44
6727	NYSE	NL	Fri, Feb 15, 2019	4.51	4.74	4.49	4.63
6726	NYSE	NL	Thu, Feb 14, 2019	4.31	4.49	4.21	4.47
6725	NYSE	NL	Wed, Feb 13, 2019	3.90	4.34	3.90	4.30
6724	NYSE	NL	Tue, Feb 12, 2019	3.78	4.10	3.72	3.89
6723	NYSE	NL	Mon, Feb 11, 2019	3.98	3.98	3.67	3.69
6722	NYSE	NL	Fri, Feb 8, 2019	3.64	3.94	3.64	3.72
6721	NYSE	NL	Thu, Feb 7, 2019	3.85	3.97	3.65	3.71
6720	NYSE	NL	Wed, Feb 6, 2019	3.91	4.00	3.90	3.90
6719	NYSE	NL	Tue, Feb 5, 2019	3.84	4.00	3.84	3.98
6718	NYSE	NL	Mon, Feb 4, 2019	3.77	4.00	3.77	3.87
6717	NYSE	NL	Fri, Feb 1, 2019	3.77	3.88	3.76	3.80
6716	NYSE	NL	Thu, Jan 31, 2019	4.00	4.06	3.70	3.79
6715	NYSE	NL	Wed, Jan 30, 2019	4.33	4.33	3.95	4.02
6714	NYSE	NL	Tue, Jan 29, 2019	3.93	4.18	3.93	4.00
6713	NYSE	NL	Mon, Jan 28, 2019	4.14	4.21	3.84	3.94
6712	NYSE	NL	Fri, Jan 25, 2019	4.48	4.48	4.07	4.18
6711	NYSE	NL	Thu, Jan 24, 2019	4.24	4.27	4.11	4.12
6710	NYSE	NL	Wed, Jan 23, 2019	4.25	4.61	4.21	4.21
6709	NYSE	NL	Tue, Jan 22, 2019	4.71	4.71	4.20	4.20
6708	NYSE	NL	Fri, Jan 18, 2019	4.50	4.77	4.42	4.46
6707	NYSE	NL	Thu, Jan 17, 2019	4.46	4.51	4.28	4.48
6706	NYSE	NL	Wed, Jan 16, 2019	4.12	4.49	4.12	4.21
6705	NYSE	NL	Tue, Jan 15, 2019	4.04	4.30	4.02	4.11
6704	NYSE	NL	Mon, Jan 14, 2019	4.24	4.35	4.05	4.06
6703	NYSE	NL	Fri, Jan 11, 2019	4.16	4.25	4.11	4.11
6702	NYSE	NL	Thu, Jan 10, 2019	4.03	4.28	4.02	4.20
6701	NYSE	NL	Wed, Jan 9, 2019	3.95	4.11	3.95	4.03
6700	NYSE	NL	Tue, Jan 8, 2019	3.85	4.02	3.84	4.02
6699	NYSE	NL	Mon, Jan 7, 2019	3.68	3.88	3.68	3.78
6698	NYSE	NL	Fri, Jan 4, 2019	3.51	3.75	3.51	3.70
6697	NYSE	NL	Thu, Jan 3, 2019	3.49	3.63	3.33	3.49
6696	NYSE	NL	Wed, Jan 2, 2019	3.43	3.66	3.43	3.54
6695	NYSE	NL	Mon, Dec 31, 2018	3.46	3.80	3.40	3.51
6694	NYSE	NL	Fri, Dec 28, 2018	3.09	3.40	3.09	3.30
6693	NYSE	NL	Thu, Dec 27, 2018	3.14	3.16	2.97	3.09
6692	NYSE	NL	Wed, Dec 26, 2018	3.20	3.35	3.08	3.14
6691	NYSE	NL	Mon, Dec 24, 2018	3.13	3.37	3.10	3.15
6690	NYSE	NL	Fri, Dec 21, 2018	3.52	3.57	2.95	3.13
6689	NYSE	NL	Thu, Dec 20, 2018	3.46	3.70	3.46	3.52
6688	NYSE	NL	Wed, Dec 19, 2018	3.43	3.58	3.27	3.55
6687	NYSE	NL	Tue, Dec 18, 2018	3.19	3.45	3.16	3.23
6686	NYSE	NL	Mon, Dec 17, 2018	3.53	3.55	3.14	3.22
6685	NYSE	NL	Fri, Dec 14, 2018	3.60	3.76	3.54	3.55
6684	NYSE	NL	Thu, Dec 13, 2018	3.89	3.89	3.48	3.63
6683	NYSE	NL	Wed, Dec 12, 2018	3.43	3.98	3.34	3.91
6682	NYSE	NL	Tue, Dec 11, 2018	3.33	3.95	3.33	3.42
6681	NYSE	NL	Mon, Dec 10, 2018	3.81	3.95	3.69	3.89
6680	NYSE	NL	Fri, Dec 7, 2018	3.93	4.00	3.75	3.88
6679	NYSE	NL	Thu, Dec 6, 2018	4.00	4.05	3.76	3.86
6678	NYSE	NL	Tue, Dec 4, 2018	4.29	4.37	4.01	4.04
6677	NYSE	NL	Mon, Dec 3, 2018	4.28	4.46	4.20	4.31
6676	NYSE	NL	Fri, Nov 30, 2018	4.35	4.40	4.20	4.24
6675	NYSE	NL	Thu, Nov 29, 2018	4.52	4.71	4.34	4.34
6674	NYSE	NL	Wed, Nov 28, 2018	4.31	4.64	4.31	4.55
6673	NYSE	NL	Tue, Nov 27, 2018	4.71	4.83	4.32	4.33
6672	NYSE	NL	Mon, Nov 26, 2018	5.01	5.01	4.55	4.75
6671	NYSE	NL	Fri, Nov 23, 2018	4.94	4.94	4.65	4.91
6670	NYSE	NL	Wed, Nov 21, 2018	4.47	5.02	4.47	5.01
6669	NYSE	NL	Tue, Nov 20, 2018	4.50	4.63	4.40	4.43
6668	NYSE	NL	Mon, Nov 19, 2018	4.95	4.95	4.49	4.56
6667	NYSE	NL	Fri, Nov 16, 2018	4.84	5.09	4.61	4.91
6666	NYSE	NL	Thu, Nov 15, 2018	4.90	4.95	4.70	4.88
6665	NYSE	NL	Wed, Nov 14, 2018	5.14	5.14	4.92	4.92
6664	NYSE	NL	Tue, Nov 13, 2018	5.00	5.08	4.87	4.95
6663	NYSE	NL	Mon, Nov 12, 2018	4.73	5.06	4.73	4.94
6662	NYSE	NL	Fri, Nov 9, 2018	5.30	5.30	4.72	4.76
6661	NYSE	NL	Thu, Nov 8, 2018	4.85	5.10	4.67	4.93
6660	NYSE	NL	Wed, Nov 7, 2018	5.33	5.48	5.31	5.39
6659	NYSE	NL	Tue, Nov 6, 2018	5.30	5.71	5.30	5.56
6658	NYSE	NL	Mon, Nov 5, 2018	5.64	5.73	5.53	5.55
6657	NYSE	NL	Fri, Nov 2, 2018	5.72	5.72	5.41	5.52
6656	NYSE	NL	Thu, Nov 1, 2018	5.29	5.67	5.29	5.58
6655	NYSE	NL	Wed, Oct 31, 2018	5.34	5.50	5.20	5.30
6654	NYSE	NL	Tue, Oct 30, 2018	5.40	5.57	5.06	5.28
6653	NYSE	NL	Mon, Oct 29, 2018	5.53	5.71	5.33	5.40
6652	NYSE	NL	Fri, Oct 26, 2018	5.22	5.50	5.07	5.43
6651	NYSE	NL	Thu, Oct 25, 2018	5.16	5.35	4.85	5.33
6650	NYSE	NL	Wed, Oct 24, 2018	5.59	5.64	5.12	5.12
6649	NYSE	NL	Tue, Oct 23, 2018	5.63	5.67	5.55	5.56
6648	NYSE	NL	Mon, Oct 22, 2018	5.78	5.79	5.60	5.71
6647	NYSE	NL	Fri, Oct 19, 2018	5.65	5.92	5.65	5.65
6646	NYSE	NL	Thu, Oct 18, 2018	5.94	5.94	5.62	5.70
6645	NYSE	NL	Wed, Oct 17, 2018	6.13	6.32	5.92	5.94
6644	NYSE	NL	Tue, Oct 16, 2018	6.07	6.30	6.07	6.19
6643	NYSE	NL	Mon, Oct 15, 2018	6.47	6.50	6.01	6.04
6642	NYSE	NL	Fri, Oct 12, 2018	6.35	6.44	6.12	6.16
6641	NYSE	NL	Thu, Oct 11, 2018	6.34	6.34	6.24	6.25
6640	NYSE	NL	Wed, Oct 10, 2018	6.33	6.58	6.29	6.35
6639	NYSE	NL	Tue, Oct 9, 2018	6.68	6.68	6.35	6.43
6638	NYSE	NL	Mon, Oct 8, 2018	6.55	6.83	6.44	6.53
6637	NYSE	NL	Fri, Oct 5, 2018	6.55	6.60	6.29	6.31
6636	NYSE	NL	Thu, Oct 4, 2018	6.71	6.80	6.60	6.60
6635	NYSE	NL	Wed, Oct 3, 2018	6.65	6.79	6.55	6.76
6634	NYSE	NL	Tue, Oct 2, 2018	6.29	6.77	6.29	6.62
6633	NYSE	NL	Mon, Oct 1, 2018	5.99	6.43	5.81	6.29
6632	NYSE	NL	Fri, Sep 28, 2018	5.95	6.05	5.90	6.00
6631	NYSE	NL	Thu, Sep 27, 2018	6.00	6.20	5.90	5.95
6630	NYSE	NL	Wed, Sep 26, 2018	6.30	6.40	5.95	5.95
6629	NYSE	NL	Tue, Sep 25, 2018	6.40	6.45	6.25	6.35
6628	NYSE	NL	Mon, Sep 24, 2018	6.40	6.50	6.35	6.45
6627	NYSE	NL	Fri, Sep 21, 2018	6.95	6.95	6.35	6.50
6626	NYSE	NL	Thu, Sep 20, 2018	6.92	6.92	6.75	6.75
6625	NYSE	NL	Wed, Sep 19, 2018	6.80	7.00	6.80	6.80
6624	NYSE	NL	Tue, Sep 18, 2018	6.80	6.90	6.65	6.70
6623	NYSE	NL	Mon, Sep 17, 2018	6.85	6.90	6.80	6.80
6622	NYSE	NL	Fri, Sep 14, 2018	6.85	7.00	6.80	6.90
6621	NYSE	NL	Thu, Sep 13, 2018	7.00	7.00	6.85	6.90
6620	NYSE	NL	Wed, Sep 12, 2018	6.95	7.08	6.80	7.00
6619	NYSE	NL	Tue, Sep 11, 2018	7.40	7.40	6.80	6.90
6618	NYSE	NL	Mon, Sep 10, 2018	7.45	7.50	7.40	7.45
6617	NYSE	NL	Fri, Sep 7, 2018	7.55	7.55	7.40	7.45
6616	NYSE	NL	Thu, Sep 6, 2018	7.60	7.60	7.40	7.55
6615	NYSE	NL	Wed, Sep 5, 2018	7.70	7.90	7.55	7.65
6614	NYSE	NL	Tue, Sep 4, 2018	7.85	8.00	7.75	7.80
6613	NYSE	NL	Fri, Aug 31, 2018	8.10	8.10	7.80	7.90
6612	NYSE	NL	Thu, Aug 30, 2018	8.25	8.30	7.95	8.15
6611	NYSE	NL	Wed, Aug 29, 2018	8.25	8.40	8.20	8.35
6610	NYSE	NL	Tue, Aug 28, 2018	8.25	8.35	8.11	8.25
6609	NYSE	NL	Mon, Aug 27, 2018	8.10	8.43	8.10	8.30
6608	NYSE	NL	Fri, Aug 24, 2018	8.10	8.25	7.85	8.20
6607	NYSE	NL	Thu, Aug 23, 2018	7.80	8.05	7.80	7.95
6606	NYSE	NL	Wed, Aug 22, 2018	7.70	7.95	7.50	7.75
6605	NYSE	NL	Tue, Aug 21, 2018	7.60	8.10	7.60	7.70
6604	NYSE	NL	Mon, Aug 20, 2018	7.70	7.70	7.45	7.55
6603	NYSE	NL	Fri, Aug 17, 2018	7.45	7.70	7.39	7.65
6602	NYSE	NL	Thu, Aug 16, 2018	7.60	7.70	7.50	7.50
6601	NYSE	NL	Wed, Aug 15, 2018	7.89	7.89	7.55	7.60
6600	NYSE	NL	Tue, Aug 14, 2018	8.15	8.45	7.85	7.90
6599	NYSE	NL	Mon, Aug 13, 2018	8.30	8.30	8.05	8.10
6598	NYSE	NL	Fri, Aug 10, 2018	8.30	8.45	8.20	8.45
6597	NYSE	NL	Thu, Aug 9, 2018	8.70	8.79	8.40	8.50
6596	NYSE	NL	Wed, Aug 8, 2018	9.05	9.05	7.47	8.65
6595	NYSE	NL	Tue, Aug 7, 2018	9.10	9.15	8.85	8.95
6594	NYSE	NL	Mon, Aug 6, 2018	8.85	9.15	8.70	9.10
6593	NYSE	NL	Fri, Aug 3, 2018	8.65	8.75	8.60	8.65
6592	NYSE	NL	Thu, Aug 2, 2018	8.85	8.85	8.60	8.60
6591	NYSE	NL	Wed, Aug 1, 2018	8.70	8.90	8.70	8.85
6590	NYSE	NL	Tue, Jul 31, 2018	8.55	8.65	8.50	8.55
6589	NYSE	NL	Mon, Jul 30, 2018	8.45	8.63	8.45	8.55
6588	NYSE	NL	Fri, Jul 27, 2018	8.45	8.55	8.30	8.45
6587	NYSE	NL	Thu, Jul 26, 2018	8.45	8.75	8.40	8.55
6586	NYSE	NL	Wed, Jul 25, 2018	8.50	8.55	8.35	8.45
6585	NYSE	NL	Tue, Jul 24, 2018	8.40	8.65	8.40	8.65
6584	NYSE	NL	Mon, Jul 23, 2018	8.55	8.60	8.30	8.35
6583	NYSE	NL	Fri, Jul 20, 2018	8.70	8.75	8.50	8.55
6582	NYSE	NL	Thu, Jul 19, 2018	8.40	8.75	8.40	8.70
6581	NYSE	NL	Wed, Jul 18, 2018	8.40	8.55	8.25	8.45
6580	NYSE	NL	Tue, Jul 17, 2018	8.60	8.65	8.25	8.35
6579	NYSE	NL	Mon, Jul 16, 2018	8.70	8.75	8.50	8.65
6578	NYSE	NL	Fri, Jul 13, 2018	8.90	8.95	8.75	8.80
6577	NYSE	NL	Thu, Jul 12, 2018	8.85	8.90	8.60	8.80
6576	NYSE	NL	Wed, Jul 11, 2018	9.00	9.00	8.75	8.85
6575	NYSE	NL	Tue, Jul 10, 2018	9.30	9.30	9.05	9.05
6574	NYSE	NL	Mon, Jul 9, 2018	9.45	9.45	9.05	9.30
6573	NYSE	NL	Fri, Jul 6, 2018	9.10	9.50	9.00	9.45
6572	NYSE	NL	Thu, Jul 5, 2018	9.00	9.10	8.85	9.10
6571	NYSE	NL	Tue, Jul 3, 2018	8.65	8.95	8.65	8.95
6570	NYSE	NL	Mon, Jul 2, 2018	8.65	8.65	8.50	8.65
6569	NYSE	NL	Fri, Jun 29, 2018	8.55	8.80	8.55	8.70
6568	NYSE	NL	Thu, Jun 28, 2018	8.75	8.75	8.50	8.60
6567	NYSE	NL	Wed, Jun 27, 2018	8.75	8.85	8.55	8.55
6566	NYSE	NL	Tue, Jun 26, 2018	8.90	8.95	8.70	8.70
6565	NYSE	NL	Mon, Jun 25, 2018	9.35	9.40	8.85	8.90
6564	NYSE	NL	Fri, Jun 22, 2018	9.05	9.40	9.00	9.35
6563	NYSE	NL	Thu, Jun 21, 2018	9.20	9.60	8.80	8.95
6562	NYSE	NL	Wed, Jun 20, 2018	9.20	9.30	9.00	9.25
6561	NYSE	NL	Tue, Jun 19, 2018	9.30	9.45	8.95	9.20
6560	NYSE	NL	Mon, Jun 18, 2018	9.45	9.85	9.30	9.35
6559	NYSE	NL	Fri, Jun 15, 2018	9.50	9.55	9.35	9.45
6558	NYSE	NL	Thu, Jun 14, 2018	9.95	9.95	9.40	9.55
6557	NYSE	NL	Wed, Jun 13, 2018	9.55	9.55	9.40	9.45
6556	NYSE	NL	Tue, Jun 12, 2018	9.70	9.70	9.55	9.60
6555	NYSE	NL	Mon, Jun 11, 2018	9.90	9.90	9.45	9.65
6554	NYSE	NL	Fri, Jun 8, 2018	9.65	9.70	9.30	9.45
6553	NYSE	NL	Thu, Jun 7, 2018	9.80	9.80	9.50	9.65
6552	NYSE	NL	Wed, Jun 6, 2018	9.65	10.00	9.65	9.70
6551	NYSE	NL	Tue, Jun 5, 2018	9.05	9.90	9.05	9.65
6550	NYSE	NL	Mon, Jun 4, 2018	9.35	9.50	9.05	9.10
6549	NYSE	NL	Fri, Jun 1, 2018	9.35	9.40	8.93	9.35
6548	NYSE	NL	Thu, May 31, 2018	9.45	9.70	9.15	9.25
6547	NYSE	NL	Wed, May 30, 2018	9.85	9.95	9.10	9.35
6546	NYSE	NL	Tue, May 29, 2018	9.60	9.85	9.50	9.80
6545	NYSE	NL	Fri, May 25, 2018	9.50	9.70	9.28	9.65
6544	NYSE	NL	Thu, May 24, 2018	9.85	9.95	9.50	9.55
6543	NYSE	NL	Wed, May 23, 2018	9.60	9.95	9.40	9.90
6542	NYSE	NL	Tue, May 22, 2018	9.30	9.55	9.30	9.40
6541	NYSE	NL	Mon, May 21, 2018	9.60	9.80	9.30	9.30
6540	NYSE	NL	Fri, May 18, 2018	9.60	9.85	9.43	9.60
6539	NYSE	NL	Thu, May 17, 2018	7.55	9.65	7.50	9.50
6538	NYSE	NL	Wed, May 16, 2018	7.26	7.55	7.25	7.50
6537	NYSE	NL	Tue, May 15, 2018	7.40	7.40	7.20	7.25
6536	NYSE	NL	Mon, May 14, 2018	7.45	7.45	7.35	7.35
6535	NYSE	NL	Fri, May 11, 2018	7.35	7.46	7.35	7.35
6534	NYSE	NL	Thu, May 10, 2018	7.35	7.45	7.20	7.40
6533	NYSE	NL	Wed, May 9, 2018	7.55	7.55	7.05	7.30
6532	NYSE	NL	Tue, May 8, 2018	7.75	7.95	7.75	7.80
6531	NYSE	NL	Mon, May 7, 2018	7.50	7.90	7.45	7.80
6530	NYSE	NL	Fri, May 4, 2018	7.50	8.00	7.40	7.50
6529	NYSE	NL	Thu, May 3, 2018	7.65	7.75	7.35	7.55
6528	NYSE	NL	Wed, May 2, 2018	7.70	8.09	7.65	7.65
6527	NYSE	NL	Tue, May 1, 2018	7.65	7.85	7.40	7.75
6526	NYSE	NL	Mon, Apr 30, 2018	7.85	7.92	7.65	7.65
6525	NYSE	NL	Fri, Apr 27, 2018	8.18	8.30	7.85	7.90
6524	NYSE	NL	Thu, Apr 26, 2018	8.25	8.25	8.10	8.10
6523	NYSE	NL	Wed, Apr 25, 2018	8.20	8.30	8.05	8.25
6522	NYSE	NL	Tue, Apr 24, 2018	8.25	8.40	8.05	8.15
6521	NYSE	NL	Mon, Apr 23, 2018	8.01	8.30	8.01	8.25
6520	NYSE	NL	Fri, Apr 20, 2018	8.55	8.55	8.15	8.35
6519	NYSE	NL	Thu, Apr 19, 2018	8.55	8.80	8.45	8.60
6518	NYSE	NL	Wed, Apr 18, 2018	8.55	8.70	8.45	8.70
6517	NYSE	NL	Tue, Apr 17, 2018	8.35	8.50	8.15	8.45
6516	NYSE	NL	Mon, Apr 16, 2018	8.15	8.25	8.05	8.25
6515	NYSE	NL	Fri, Apr 13, 2018	8.10	8.10	8.00	8.00
6514	NYSE	NL	Thu, Apr 12, 2018	8.20	8.20	8.00	8.10
6513	NYSE	NL	Wed, Apr 11, 2018	8.20	8.24	8.10	8.15
6512	NYSE	NL	Tue, Apr 10, 2018	8.05	8.30	7.90	8.25
6511	NYSE	NL	Mon, Apr 9, 2018	7.95	8.15	7.80	7.95
6510	NYSE	NL	Fri, Apr 6, 2018	7.80	7.95	7.50	7.75
6509	NYSE	NL	Thu, Apr 5, 2018	8.00	8.10	7.85	7.85
6508	NYSE	NL	Wed, Apr 4, 2018	7.60	8.00	7.55	7.95
6507	NYSE	NL	Tue, Apr 3, 2018	7.75	8.25	7.65	7.75
6506	NYSE	NL	Mon, Apr 2, 2018	7.85	7.95	7.40	7.70
6505	NYSE	NL	Thu, Mar 29, 2018	7.75	7.98	7.70	7.85
6504	NYSE	NL	Wed, Mar 28, 2018	7.75	8.25	7.55	7.70
6503	NYSE	NL	Tue, Mar 27, 2018	8.00	8.05	7.65	7.70
6502	NYSE	NL	Mon, Mar 26, 2018	8.40	8.40	7.80	8.00
6501	NYSE	NL	Fri, Mar 23, 2018	8.15	8.65	8.10	8.15
6500	NYSE	NL	Thu, Mar 22, 2018	8.35	8.40	8.00	8.20
6499	NYSE	NL	Wed, Mar 21, 2018	8.10	8.60	8.10	8.45
6498	NYSE	NL	Tue, Mar 20, 2018	8.35	8.40	8.15	8.20
6497	NYSE	NL	Mon, Mar 19, 2018	8.25	8.45	7.96	8.40
6496	NYSE	NL	Fri, Mar 16, 2018	8.00	8.35	7.80	8.35
6495	NYSE	NL	Thu, Mar 15, 2018	8.15	8.75	7.85	7.95
6494	NYSE	NL	Wed, Mar 14, 2018	8.40	8.40	7.85	8.05
6493	NYSE	NL	Tue, Mar 13, 2018	8.45	8.50	8.05	8.30
6492	NYSE	NL	Mon, Mar 12, 2018	8.85	9.00	8.40	8.40
6491	NYSE	NL	Fri, Mar 9, 2018	8.60	8.90	8.50	8.85
6490	NYSE	NL	Thu, Mar 8, 2018	8.15	8.73	8.00	8.55
6489	NYSE	NL	Wed, Mar 7, 2018	8.10	8.30	7.95	8.15
6488	NYSE	NL	Tue, Mar 6, 2018	7.85	8.23	7.80	8.20
6487	NYSE	NL	Mon, Mar 5, 2018	8.00	8.05	7.70	7.80
6486	NYSE	NL	Fri, Mar 2, 2018	7.95	8.15	7.85	8.00
6485	NYSE	NL	Thu, Mar 1, 2018	8.05	8.35	7.77	8.05
6484	NYSE	NL	Wed, Feb 28, 2018	8.55	8.55	8.00	8.05
6483	NYSE	NL	Tue, Feb 27, 2018	8.80	8.90	8.35	8.35
6482	NYSE	NL	Mon, Feb 26, 2018	8.30	9.10	8.30	8.75
6481	NYSE	NL	Fri, Feb 23, 2018	8.35	8.75	8.10	8.25
6480	NYSE	NL	Thu, Feb 22, 2018	8.35	8.40	8.20	8.30
6479	NYSE	NL	Wed, Feb 21, 2018	8.00	8.50	7.92	8.30
6478	NYSE	NL	Tue, Feb 20, 2018	8.40	8.58	7.90	8.00
6477	NYSE	NL	Fri, Feb 16, 2018	8.05	8.65	8.05	8.40
6476	NYSE	NL	Thu, Feb 15, 2018	9.00	9.00	8.00	8.10
6475	NYSE	NL	Wed, Feb 14, 2018	8.25	9.10	8.11	8.95
6474	NYSE	NL	Tue, Feb 13, 2018	8.85	9.00	8.10	8.20
6473	NYSE	NL	Mon, Feb 12, 2018	9.90	10.10	8.90	9.00
6472	NYSE	NL	Fri, Feb 9, 2018	9.85	10.05	9.30	9.90
6471	NYSE	NL	Thu, Feb 8, 2018	10.35	10.45	9.60	9.70
6470	NYSE	NL	Wed, Feb 7, 2018	10.55	10.90	10.30	10.35
6469	NYSE	NL	Tue, Feb 6, 2018	10.25	10.95	10.15	10.55
6468	NYSE	NL	Mon, Feb 5, 2018	12.30	12.35	10.60	10.70
6467	NYSE	NL	Fri, Feb 2, 2018	13.05	13.07	12.40	12.50
6466	NYSE	NL	Thu, Feb 1, 2018	13.00	13.30	12.75	13.20
6465	NYSE	NL	Wed, Jan 31, 2018	13.25	13.45	12.80	13.00
6464	NYSE	NL	Tue, Jan 30, 2018	13.55	13.75	12.95	13.20
6463	NYSE	NL	Mon, Jan 29, 2018	13.85	14.10	13.65	13.75
6462	NYSE	NL	Fri, Jan 26, 2018	14.05	14.25	13.88	14.00
6461	NYSE	NL	Thu, Jan 25, 2018	14.05	14.15	13.80	14.05
6460	NYSE	NL	Wed, Jan 24, 2018	13.85	14.05	13.55	14.00
6459	NYSE	NL	Tue, Jan 23, 2018	13.95	14.25	13.60	13.80
6458	NYSE	NL	Mon, Jan 22, 2018	14.10	14.20	13.70	13.95
6457	NYSE	NL	Fri, Jan 19, 2018	13.70	14.55	13.55	14.10
6456	NYSE	NL	Thu, Jan 18, 2018	14.00	14.15	13.65	13.70
6455	NYSE	NL	Wed, Jan 17, 2018	13.80	14.05	13.40	14.00
6454	NYSE	NL	Tue, Jan 16, 2018	14.35	14.40	13.45	13.70
6453	NYSE	NL	Fri, Jan 12, 2018	14.45	14.80	14.25	14.45
6452	NYSE	NL	Thu, Jan 11, 2018	13.85	14.50	13.85	14.45
6451	NYSE	NL	Wed, Jan 10, 2018	13.55	14.10	13.25	13.90
6450	NYSE	NL	Tue, Jan 9, 2018	13.45	14.05	13.44	13.55
6449	NYSE	NL	Mon, Jan 8, 2018	14.05	14.07	13.35	13.35
6448	NYSE	NL	Fri, Jan 5, 2018	13.15	14.25	13.15	14.15
6447	NYSE	NL	Thu, Jan 4, 2018	13.40	13.45	12.90	13.10
6446	NYSE	NL	Wed, Jan 3, 2018	13.20	13.55	13.15	13.40
6445	NYSE	NL	Tue, Jan 2, 2018	14.20	14.35	12.80	13.20
6444	NYSE	NL	Fri, Dec 29, 2017	13.85	14.45	13.80	14.25
6443	NYSE	NL	Thu, Dec 28, 2017	13.75	14.00	13.60	13.90
6442	NYSE	NL	Wed, Dec 27, 2017	13.95	13.95	13.60	13.75
6441	NYSE	NL	Tue, Dec 26, 2017	13.55	14.05	13.50	13.95
6440	NYSE	NL	Fri, Dec 22, 2017	13.65	13.73	13.45	13.55
6439	NYSE	NL	Thu, Dec 21, 2017	13.20	13.85	13.20	13.55
6438	NYSE	NL	Wed, Dec 20, 2017	13.20	13.40	12.80	13.15
6437	NYSE	NL	Tue, Dec 19, 2017	13.45	13.45	12.85	13.15
6436	NYSE	NL	Mon, Dec 18, 2017	12.40	13.25	12.40	13.10
6435	NYSE	NL	Fri, Dec 15, 2017	12.65	12.90	12.15	12.40
6434	NYSE	NL	Thu, Dec 14, 2017	13.05	13.05	12.45	12.50
6433	NYSE	NL	Wed, Dec 13, 2017	13.25	13.85	12.90	12.95
6432	NYSE	NL	Tue, Dec 12, 2017	13.25	13.55	13.05	13.30
6431	NYSE	NL	Mon, Dec 11, 2017	13.50	13.75	12.93	13.15
6430	NYSE	NL	Fri, Dec 8, 2017	13.00	13.50	12.90	13.45
6429	NYSE	NL	Thu, Dec 7, 2017	12.50	13.30	12.40	12.90
6428	NYSE	NL	Wed, Dec 6, 2017	14.20	14.20	12.55	12.90
6427	NYSE	NL	Tue, Dec 5, 2017	14.30	14.60	13.95	14.25
6426	NYSE	NL	Mon, Dec 4, 2017	14.85	15.10	14.25	14.35
6425	NYSE	NL	Fri, Dec 1, 2017	15.50	15.50	14.25	14.70
6424	NYSE	NL	Thu, Nov 30, 2017	15.30	16.05	15.00	15.35
6423	NYSE	NL	Wed, Nov 29, 2017	15.45	15.70	14.85	15.20
6422	NYSE	NL	Tue, Nov 28, 2017	14.15	15.16	14.10	15.00
6421	NYSE	NL	Mon, Nov 27, 2017	14.30	14.35	13.85	14.05
6420	NYSE	NL	Fri, Nov 24, 2017	13.85	14.35	13.64	14.35
6419	NYSE	NL	Wed, Nov 22, 2017	13.85	14.00	13.63	13.85
6418	NYSE	NL	Tue, Nov 21, 2017	14.15	14.27	13.50	13.70
6417	NYSE	NL	Mon, Nov 20, 2017	12.80	14.15	12.80	14.10
6416	NYSE	NL	Fri, Nov 17, 2017	12.80	13.05	12.55	12.85
6415	NYSE	NL	Thu, Nov 16, 2017	12.65	13.15	12.55	12.95
6414	NYSE	NL	Wed, Nov 15, 2017	13.15	13.45	12.35	12.70
6413	NYSE	NL	Tue, Nov 14, 2017	12.10	12.15	11.45	11.80
6412	NYSE	NL	Mon, Nov 13, 2017	13.00	13.20	11.98	12.10
6411	NYSE	NL	Fri, Nov 10, 2017	12.65	13.10	11.80	13.10
6410	NYSE	NL	Thu, Nov 9, 2017	13.05	13.35	12.05	12.40
6409	NYSE	NL	Wed, Nov 8, 2017	12.70	12.85	12.00	12.40
6408	NYSE	NL	Tue, Nov 7, 2017	11.90	12.85	11.85	12.60
6407	NYSE	NL	Mon, Nov 6, 2017	11.85	12.05	11.40	11.85
6406	NYSE	NL	Fri, Nov 3, 2017	12.60	12.60	11.65	11.75
6405	NYSE	NL	Thu, Nov 2, 2017	12.50	12.95	12.25	12.65
6404	NYSE	NL	Wed, Nov 1, 2017	13.00	13.20	12.15	12.45
6403	NYSE	NL	Tue, Oct 31, 2017	12.65	13.06	12.65	13.00
6402	NYSE	NL	Mon, Oct 30, 2017	13.95	13.95	12.54	12.70
6401	NYSE	NL	Fri, Oct 27, 2017	14.20	14.20	13.30	14.00
6400	NYSE	NL	Thu, Oct 26, 2017	13.95	14.50	13.75	14.10
6399	NYSE	NL	Wed, Oct 25, 2017	13.95	13.95	13.40	13.80
6398	NYSE	NL	Tue, Oct 24, 2017	13.75	14.25	13.15	13.95
6397	NYSE	NL	Mon, Oct 23, 2017	13.20	13.80	13.20	13.65
6396	NYSE	NL	Fri, Oct 20, 2017	12.50	13.45	12.50	13.10
6395	NYSE	NL	Thu, Oct 19, 2017	11.80	12.50	11.50	12.45
6394	NYSE	NL	Wed, Oct 18, 2017	11.95	12.00	11.55	11.95
6393	NYSE	NL	Tue, Oct 17, 2017	11.05	11.95	10.90	11.75
6392	NYSE	NL	Mon, Oct 16, 2017	10.15	11.10	10.15	10.95
6391	NYSE	NL	Fri, Oct 13, 2017	9.99	10.20	9.99	10.15
6390	NYSE	NL	Thu, Oct 12, 2017	9.95	10.15	9.95	10.00
6389	NYSE	NL	Wed, Oct 11, 2017	9.80	10.20	9.60	10.05
6388	NYSE	NL	Tue, Oct 10, 2017	9.75	9.85	9.45	9.85
6387	NYSE	NL	Mon, Oct 9, 2017	9.90	10.00	9.70	9.75
6386	NYSE	NL	Fri, Oct 6, 2017	9.55	9.95	9.45	9.90
6385	NYSE	NL	Thu, Oct 5, 2017	9.50	9.60	9.20	9.55
6384	NYSE	NL	Wed, Oct 4, 2017	9.80	9.90	9.50	9.50
6383	NYSE	NL	Tue, Oct 3, 2017	9.85	10.10	9.70	9.80
6382	NYSE	NL	Mon, Oct 2, 2017	9.20	9.70	9.13	9.70
6381	NYSE	NL	Fri, Sep 29, 2017	9.35	9.50	8.95	9.15
6380	NYSE	NL	Thu, Sep 28, 2017	9.05	9.40	9.03	9.40
6379	NYSE	NL	Wed, Sep 27, 2017	9.00	9.35	8.85	9.20
6378	NYSE	NL	Tue, Sep 26, 2017	8.95	9.17	8.90	9.00
6377	NYSE	NL	Mon, Sep 25, 2017	8.75	9.00	8.70	8.90
6376	NYSE	NL	Fri, Sep 22, 2017	8.55	8.75	8.50	8.70
6375	NYSE	NL	Thu, Sep 21, 2017	8.55	8.60	8.40	8.55
6374	NYSE	NL	Wed, Sep 20, 2017	8.65	9.08	8.55	8.60
6373	NYSE	NL	Tue, Sep 19, 2017	8.40	8.70	8.15	8.65
6372	NYSE	NL	Mon, Sep 18, 2017	7.90	8.50	7.85	8.30
6371	NYSE	NL	Fri, Sep 15, 2017	7.55	8.00	7.45	7.90
6370	NYSE	NL	Thu, Sep 14, 2017	7.40	7.55	7.25	7.55
6369	NYSE	NL	Wed, Sep 13, 2017	7.40	7.43	7.25	7.40
6368	NYSE	NL	Tue, Sep 12, 2017	7.45	7.45	7.25	7.35
6367	NYSE	NL	Mon, Sep 11, 2017	7.20	7.40	7.15	7.35
6366	NYSE	NL	Fri, Sep 8, 2017	7.20	7.25	7.05	7.20
6365	NYSE	NL	Thu, Sep 7, 2017	7.25	7.30	7.10	7.25
6364	NYSE	NL	Wed, Sep 6, 2017	7.30	7.35	7.15	7.20
6363	NYSE	NL	Tue, Sep 5, 2017	7.65	7.65	7.10	7.15
6362	NYSE	NL	Fri, Sep 1, 2017	7.65	7.70	7.50	7.60
6361	NYSE	NL	Thu, Aug 31, 2017	7.65	7.65	7.50	7.55
6360	NYSE	NL	Wed, Aug 30, 2017	7.60	7.60	7.40	7.55
6359	NYSE	NL	Tue, Aug 29, 2017	7.40	7.71	7.35	7.60
6358	NYSE	NL	Mon, Aug 28, 2017	7.40	7.50	7.40	7.45
6357	NYSE	NL	Fri, Aug 25, 2017	7.60	7.70	7.35	7.40
6356	NYSE	NL	Thu, Aug 24, 2017	7.70	7.80	7.55	7.55
6355	NYSE	NL	Wed, Aug 23, 2017	7.65	7.85	7.65	7.75
6354	NYSE	NL	Tue, Aug 22, 2017	7.50	7.85	7.50	7.80
6353	NYSE	NL	Mon, Aug 21, 2017	7.40	7.50	7.30	7.45
6352	NYSE	NL	Fri, Aug 18, 2017	7.55	7.65	7.25	7.35
6351	NYSE	NL	Thu, Aug 17, 2017	7.20	7.75	7.20	7.60
6350	NYSE	NL	Wed, Aug 16, 2017	7.10	7.30	7.05	7.20
6349	NYSE	NL	Tue, Aug 15, 2017	7.25	7.40	6.95	7.10
6348	NYSE	NL	Mon, Aug 14, 2017	7.80	7.85	7.20	7.30
6347	NYSE	NL	Fri, Aug 11, 2017	7.10	7.70	6.90	7.65
6346	NYSE	NL	Thu, Aug 10, 2017	7.20	7.45	7.10	7.40
6345	NYSE	NL	Wed, Aug 9, 2017	7.55	7.60	7.20	7.25
6344	NYSE	NL	Tue, Aug 8, 2017	7.80	9.00	7.50	7.65
6343	NYSE	NL	Mon, Aug 7, 2017	7.35	7.40	7.20	7.40
6342	NYSE	NL	Fri, Aug 4, 2017	7.35	7.45	7.15	7.35
6341	NYSE	NL	Thu, Aug 3, 2017	7.40	7.45	7.15	7.35
6340	NYSE	NL	Wed, Aug 2, 2017	7.70	7.70	7.25	7.35
6339	NYSE	NL	Tue, Aug 1, 2017	7.85	8.05	7.60	7.70
6338	NYSE	NL	Mon, Jul 31, 2017	7.40	7.85	7.40	7.80
6337	NYSE	NL	Fri, Jul 28, 2017	7.15	7.50	7.05	7.45
6336	NYSE	NL	Thu, Jul 27, 2017	7.35	7.48	7.13	7.25
6335	NYSE	NL	Wed, Jul 26, 2017	7.50	7.55	7.30	7.35
6334	NYSE	NL	Tue, Jul 25, 2017	7.50	7.85	7.35	7.45
6333	NYSE	NL	Mon, Jul 24, 2017	7.35	7.55	7.30	7.45
6332	NYSE	NL	Fri, Jul 21, 2017	7.50	7.50	7.16	7.35
6331	NYSE	NL	Thu, Jul 20, 2017	7.40	7.65	7.30	7.40
6330	NYSE	NL	Wed, Jul 19, 2017	7.50	7.60	7.35	7.40
6329	NYSE	NL	Tue, Jul 18, 2017	7.55	7.65	7.45	7.50
6328	NYSE	NL	Mon, Jul 17, 2017	7.75	7.80	7.55	7.60
6327	NYSE	NL	Fri, Jul 14, 2017	7.60	8.00	7.60	7.75
6326	NYSE	NL	Thu, Jul 13, 2017	7.60	7.80	7.35	7.65
6325	NYSE	NL	Wed, Jul 12, 2017	7.95	8.15	7.50	7.65
6324	NYSE	NL	Tue, Jul 11, 2017	7.65	7.90	7.55	7.90
6323	NYSE	NL	Mon, Jul 10, 2017	7.50	7.80	7.45	7.65
6322	NYSE	NL	Fri, Jul 7, 2017	7.25	7.60	6.85	7.55
6321	NYSE	NL	Thu, Jul 6, 2017	7.35	7.50	7.20	7.25
6320	NYSE	NL	Wed, Jul 5, 2017	7.00	7.75	7.00	7.50
6319	NYSE	NL	Mon, Jul 3, 2017	7.05	7.21	7.05	7.10
6318	NYSE	NL	Fri, Jun 30, 2017	7.05	7.15	6.90	7.05
6317	NYSE	NL	Thu, Jun 29, 2017	7.30	7.30	6.85	7.00
6316	NYSE	NL	Wed, Jun 28, 2017	7.15	7.30	7.10	7.30
6315	NYSE	NL	Tue, Jun 27, 2017	7.70	7.70	6.90	7.05
6314	NYSE	NL	Mon, Jun 26, 2017	7.40	7.85	7.05	7.70
6313	NYSE	NL	Fri, Jun 23, 2017	7.20	7.50	7.01	7.40
6312	NYSE	NL	Thu, Jun 22, 2017	7.10	7.35	7.02	7.20
6311	NYSE	NL	Wed, Jun 21, 2017	7.50	7.50	6.96	7.20
6310	NYSE	NL	Tue, Jun 20, 2017	7.40	7.55	7.30	7.40
6309	NYSE	NL	Mon, Jun 19, 2017	7.45	7.55	7.40	7.45
6308	NYSE	NL	Fri, Jun 16, 2017	7.15	7.55	7.15	7.45
6307	NYSE	NL	Thu, Jun 15, 2017	7.40	7.60	7.20	7.30
6306	NYSE	NL	Wed, Jun 14, 2017	7.90	7.90	7.40	7.45
6305	NYSE	NL	Tue, Jun 13, 2017	7.75	7.95	7.60	7.90
6304	NYSE	NL	Mon, Jun 12, 2017	7.75	8.15	7.50	7.70
6303	NYSE	NL	Fri, Jun 9, 2017	7.90	8.25	7.75	7.95
6302	NYSE	NL	Thu, Jun 8, 2017	6.75	7.95	6.65	7.80
6301	NYSE	NL	Wed, Jun 7, 2017	6.80	7.00	6.00	6.85
6300	NYSE	NL	Tue, Jun 6, 2017	6.90	6.95	6.80	6.85
6299	NYSE	NL	Mon, Jun 5, 2017	6.85	7.00	6.85	6.95
6298	NYSE	NL	Fri, Jun 2, 2017	7.40	7.50	6.80	6.90
6297	NYSE	NL	Thu, Jun 1, 2017	7.45	7.55	7.35	7.40
6296	NYSE	NL	Wed, May 31, 2017	7.80	7.90	7.30	7.40
6295	NYSE	NL	Tue, May 30, 2017	8.00	8.05	7.80	7.85
6294	NYSE	NL	Fri, May 26, 2017	7.80	8.05	7.64	7.90
6293	NYSE	NL	Thu, May 25, 2017	8.30	8.35	7.70	7.80
6292	NYSE	NL	Wed, May 24, 2017	8.60	8.65	8.35	8.45
6291	NYSE	NL	Tue, May 23, 2017	9.05	9.10	8.60	8.60
6290	NYSE	NL	Mon, May 22, 2017	9.40	9.45	8.85	9.00
6289	NYSE	NL	Fri, May 19, 2017	9.10	9.65	9.00	9.35
6288	NYSE	NL	Thu, May 18, 2017	9.25	9.55	9.05	9.10
6287	NYSE	NL	Wed, May 17, 2017	10.15	10.20	9.40	9.50
6286	NYSE	NL	Tue, May 16, 2017	10.60	10.70	10.30	10.35
6285	NYSE	NL	Mon, May 15, 2017	10.85	10.90	10.30	10.60
6284	NYSE	NL	Fri, May 12, 2017	10.05	10.65	9.80	10.45
6283	NYSE	NL	Thu, May 11, 2017	9.15	10.20	8.75	10.15
6282	NYSE	NL	Wed, May 10, 2017	8.65	9.70	8.50	9.20
6281	NYSE	NL	Tue, May 9, 2017	8.30	8.85	7.40	8.70
6280	NYSE	NL	Mon, May 8, 2017	7.90	8.15	7.65	8.10
6279	NYSE	NL	Fri, May 5, 2017	7.71	8.40	7.70	8.10
6278	NYSE	NL	Thu, May 4, 2017	7.85	8.00	7.65	7.75
6277	NYSE	NL	Wed, May 3, 2017	8.35	8.40	7.80	7.95
6276	NYSE	NL	Tue, May 2, 2017	8.75	8.85	8.35	8.45
6275	NYSE	NL	Mon, May 1, 2017	8.30	8.85	8.20	8.75
6274	NYSE	NL	Fri, Apr 28, 2017	8.10	8.20	7.78	8.10
6273	NYSE	NL	Thu, Apr 27, 2017	8.55	8.55	8.00	8.15
6272	NYSE	NL	Wed, Apr 26, 2017	9.00	9.05	8.30	8.35
6271	NYSE	NL	Tue, Apr 25, 2017	8.45	9.00	8.45	8.95
6270	NYSE	NL	Mon, Apr 24, 2017	8.25	8.45	8.00	8.35
6269	NYSE	NL	Fri, Apr 21, 2017	7.55	8.20	7.50	8.00
6268	NYSE	NL	Thu, Apr 20, 2017	7.35	7.55	7.30	7.55
6267	NYSE	NL	Wed, Apr 19, 2017	7.65	7.65	7.25	7.30
6266	NYSE	NL	Tue, Apr 18, 2017	7.20	7.60	7.20	7.45
6265	NYSE	NL	Mon, Apr 17, 2017	7.05	7.30	6.60	7.30
6264	NYSE	NL	Thu, Apr 13, 2017	7.30	7.30	6.75	6.95
6263	NYSE	NL	Wed, Apr 12, 2017	7.45	7.50	7.15	7.25
6262	NYSE	NL	Tue, Apr 11, 2017	7.40	7.70	7.05	7.50
6261	NYSE	NL	Mon, Apr 10, 2017	6.90	7.60	6.90	7.35
6260	NYSE	NL	Fri, Apr 7, 2017	6.35	6.75	6.25	6.75
6259	NYSE	NL	Thu, Apr 6, 2017	6.40	6.45	6.25	6.30
6258	NYSE	NL	Wed, Apr 5, 2017	6.35	6.65	6.15	6.25
6257	NYSE	NL	Tue, Apr 4, 2017	6.10	6.35	6.10	6.30
6256	NYSE	NL	Mon, Apr 3, 2017	6.45	6.55	6.25	6.25
6255	NYSE	NL	Fri, Mar 31, 2017	6.40	6.55	6.35	6.45
6254	NYSE	NL	Thu, Mar 30, 2017	6.40	6.55	6.30	6.45
6253	NYSE	NL	Wed, Mar 29, 2017	6.40	6.55	6.35	6.35
6252	NYSE	NL	Tue, Mar 28, 2017	6.35	6.60	6.30	6.45
6251	NYSE	NL	Mon, Mar 27, 2017	6.35	6.55	6.00	6.35
6250	NYSE	NL	Fri, Mar 24, 2017	6.53	6.65	6.40	6.45
6249	NYSE	NL	Thu, Mar 23, 2017	6.15	6.55	6.15	6.45
6248	NYSE	NL	Wed, Mar 22, 2017	6.25	6.30	6.20	6.25
6247	NYSE	NL	Tue, Mar 21, 2017	6.65	6.70	6.15	6.25
6246	NYSE	NL	Mon, Mar 20, 2017	6.50	6.75	6.50	6.60
6245	NYSE	NL	Fri, Mar 17, 2017	6.65	6.70	6.40	6.50
6244	NYSE	NL	Thu, Mar 16, 2017	6.75	6.90	6.60	6.65
6243	NYSE	NL	Wed, Mar 15, 2017	6.60	6.80	6.60	6.75
6242	NYSE	NL	Tue, Mar 14, 2017	7.05	7.10	6.60	6.60
6241	NYSE	NL	Mon, Mar 13, 2017	6.05	7.25	6.05	7.10
6240	NYSE	NL	Fri, Mar 10, 2017	5.75	6.00	5.75	5.85
6239	NYSE	NL	Thu, Mar 9, 2017	5.40	5.95	5.40	5.70
6238	NYSE	NL	Wed, Mar 8, 2017	5.80	5.95	5.60	5.65
6237	NYSE	NL	Tue, Mar 7, 2017	5.80	6.00	5.75	5.80
6236	NYSE	NL	Mon, Mar 6, 2017	5.70	5.95	5.53	5.70
6235	NYSE	NL	Fri, Mar 3, 2017	6.10	6.10	5.80	5.80
6234	NYSE	NL	Thu, Mar 2, 2017	6.30	6.30	6.00	6.10
6233	NYSE	NL	Wed, Mar 1, 2017	6.15	6.30	6.10	6.15
6232	NYSE	NL	Tue, Feb 28, 2017	6.05	6.15	5.90	5.90
6231	NYSE	NL	Mon, Feb 27, 2017	5.95	6.40	5.95	6.05
6230	NYSE	NL	Fri, Feb 24, 2017	6.20	6.25	5.98	6.05
6229	NYSE	NL	Thu, Feb 23, 2017	6.65	6.65	6.10	6.20
6228	NYSE	NL	Wed, Feb 22, 2017	6.50	6.85	6.42	6.50
6227	NYSE	NL	Tue, Feb 21, 2017	5.95	6.70	5.95	6.50
6226	NYSE	NL	Fri, Feb 17, 2017	6.40	6.50	5.85	5.95
6225	NYSE	NL	Thu, Feb 16, 2017	6.05	6.90	6.00	6.20
6224	NYSE	NL	Wed, Feb 15, 2017	5.60	6.15	5.50	5.95
6223	NYSE	NL	Tue, Feb 14, 2017	5.60	5.60	5.25	5.50
6222	NYSE	NL	Mon, Feb 13, 2017	5.60	5.70	5.25	5.60
6221	NYSE	NL	Fri, Feb 10, 2017	5.60	5.70	5.25	5.60
6220	NYSE	NL	Thu, Feb 9, 2017	5.50	5.65	5.25	5.55
6219	NYSE	NL	Wed, Feb 8, 2017	5.61	5.80	5.35	5.40
6218	NYSE	NL	Tue, Feb 7, 2017	5.90	5.95	5.50	5.60
6217	NYSE	NL	Mon, Feb 6, 2017	6.20	6.20	5.70	5.75
6216	NYSE	NL	Fri, Feb 3, 2017	6.35	6.45	5.85	6.20
6215	NYSE	NL	Thu, Feb 2, 2017	6.30	6.40	5.90	6.30
6214	NYSE	NL	Wed, Feb 1, 2017	6.05	6.30	6.00	6.25
6213	NYSE	NL	Tue, Jan 31, 2017	7.30	7.51	5.65	6.00
6212	NYSE	NL	Mon, Jan 30, 2017	8.10	8.10	7.40	7.40
6211	NYSE	NL	Fri, Jan 27, 2017	8.40	8.45	8.20	8.30
6210	NYSE	NL	Thu, Jan 26, 2017	8.60	8.60	8.30	8.40
6209	NYSE	NL	Wed, Jan 25, 2017	8.60	8.65	8.50	8.55
6208	NYSE	NL	Tue, Jan 24, 2017	8.00	8.65	8.00	8.50
6207	NYSE	NL	Mon, Jan 23, 2017	7.85	8.05	7.75	8.00
6206	NYSE	NL	Fri, Jan 20, 2017	7.85	7.95	7.81	7.85
6205	NYSE	NL	Thu, Jan 19, 2017	8.25	8.25	7.85	7.90
6204	NYSE	NL	Wed, Jan 18, 2017	8.10	8.40	7.95	8.30
6203	NYSE	NL	Tue, Jan 17, 2017	8.20	8.25	7.60	8.10
6202	NYSE	NL	Fri, Jan 13, 2017	7.85	8.30	7.82	8.30
6201	NYSE	NL	Thu, Jan 12, 2017	8.25	8.25	7.71	7.85
6200	NYSE	NL	Wed, Jan 11, 2017	8.20	8.25	8.10	8.15
6199	NYSE	NL	Tue, Jan 10, 2017	8.05	8.35	8.05	8.25
6198	NYSE	NL	Mon, Jan 9, 2017	8.05	8.70	7.88	8.10
6197	NYSE	NL	Fri, Jan 6, 2017	8.05	8.20	8.00	8.00
6196	NYSE	NL	Thu, Jan 5, 2017	8.50	8.65	8.05	8.15
6195	NYSE	NL	Wed, Jan 4, 2017	8.70	9.05	8.43	8.75
6194	NYSE	NL	Tue, Jan 3, 2017	8.15	8.70	8.15	8.50
6193	NYSE	NL	Fri, Dec 30, 2016	8.10	8.59	8.00	8.15
6192	NYSE	NL	Thu, Dec 29, 2016	8.90	8.95	7.10	8.10
6191	NYSE	NL	Wed, Dec 28, 2016	9.45	9.45	8.50	8.85
6190	NYSE	NL	Tue, Dec 27, 2016	8.20	9.60	8.20	9.50
6189	NYSE	NL	Fri, Dec 23, 2016	8.20	8.30	8.00	8.20
6188	NYSE	NL	Thu, Dec 22, 2016	8.35	8.50	8.00	8.20
6187	NYSE	NL	Wed, Dec 21, 2016	8.55	8.75	8.11	8.45
6186	NYSE	NL	Tue, Dec 20, 2016	7.90	8.65	7.86	8.60
6185	NYSE	NL	Mon, Dec 19, 2016	7.75	8.00	7.35	7.90
6184	NYSE	NL	Fri, Dec 16, 2016	7.80	8.00	7.46	7.80
6183	NYSE	NL	Thu, Dec 15, 2016	7.10	7.90	7.10	7.75
6182	NYSE	NL	Wed, Dec 14, 2016	7.00	7.20	6.75	7.05
6181	NYSE	NL	Tue, Dec 13, 2016	6.85	7.10	6.85	7.00
6180	NYSE	NL	Mon, Dec 12, 2016	6.45	6.95	6.45	6.85
6179	NYSE	NL	Fri, Dec 9, 2016	6.75	6.75	6.41	6.50
6178	NYSE	NL	Thu, Dec 8, 2016	6.40	6.75	6.11	6.60
6177	NYSE	NL	Wed, Dec 7, 2016	6.69	6.69	6.45	6.50
6176	NYSE	NL	Tue, Dec 6, 2016	6.70	6.80	6.40	6.65
6175	NYSE	NL	Mon, Dec 5, 2016	6.00	6.70	6.00	6.70
6174	NYSE	NL	Fri, Dec 2, 2016	6.00	6.13	5.90	5.90
6173	NYSE	NL	Thu, Dec 1, 2016	6.15	6.40	5.95	6.05
6172	NYSE	NL	Wed, Nov 30, 2016	6.00	6.40	6.00	6.25
6171	NYSE	NL	Tue, Nov 29, 2016	6.00	6.20	5.85	5.95
6170	NYSE	NL	Mon, Nov 28, 2016	6.75	6.75	6.00	6.10
6169	NYSE	NL	Fri, Nov 25, 2016	6.70	6.71	6.60	6.70
6168	NYSE	NL	Wed, Nov 23, 2016	6.55	6.85	6.25	6.70
6167	NYSE	NL	Tue, Nov 22, 2016	6.25	6.60	6.05	6.50
6166	NYSE	NL	Mon, Nov 21, 2016	6.40	6.50	5.95	6.25
6165	NYSE	NL	Fri, Nov 18, 2016	6.10	6.40	6.05	6.35
6164	NYSE	NL	Thu, Nov 17, 2016	5.75	6.25	5.60	6.05
6163	NYSE	NL	Wed, Nov 16, 2016	5.60	5.70	5.30	5.70
6162	NYSE	NL	Tue, Nov 15, 2016	5.80	5.95	5.50	5.70
6161	NYSE	NL	Mon, Nov 14, 2016	5.40	6.05	5.15	5.90
6160	NYSE	NL	Fri, Nov 11, 2016	4.75	5.50	4.70	5.50
6159	NYSE	NL	Thu, Nov 10, 2016	4.40	5.20	4.40	4.80
6158	NYSE	NL	Wed, Nov 9, 2016	3.85	4.40	3.85	4.40
6157	NYSE	NL	Tue, Nov 8, 2016	3.90	4.35	3.90	3.95
6156	NYSE	NL	Mon, Nov 7, 2016	3.35	3.55	3.30	3.55
6155	NYSE	NL	Fri, Nov 4, 2016	3.38	3.45	3.35	3.40
6154	NYSE	NL	Thu, Nov 3, 2016	3.30	3.40	3.30	3.35
6153	NYSE	NL	Wed, Nov 2, 2016	3.20	3.30	3.20	3.25
6152	NYSE	NL	Tue, Nov 1, 2016	3.15	3.25	3.10	3.20
6151	NYSE	NL	Mon, Oct 31, 2016	3.35	3.35	3.20	3.20
6150	NYSE	NL	Fri, Oct 28, 2016	3.35	3.40	3.25	3.30
6149	NYSE	NL	Thu, Oct 27, 2016	3.45	3.50	3.35	3.35
6148	NYSE	NL	Wed, Oct 26, 2016	3.55	3.55	3.40	3.40
6147	NYSE	NL	Tue, Oct 25, 2016	3.60	3.65	3.45	3.55
6146	NYSE	NL	Mon, Oct 24, 2016	3.55	3.65	3.55	3.65
6145	NYSE	NL	Fri, Oct 21, 2016	3.50	3.65	3.50	3.60
6144	NYSE	NL	Thu, Oct 20, 2016	3.75	3.85	3.60	3.60
6143	NYSE	NL	Wed, Oct 19, 2016	3.70	3.85	3.70	3.80
6142	NYSE	NL	Tue, Oct 18, 2016	3.70	3.80	3.70	3.75
6141	NYSE	NL	Mon, Oct 17, 2016	3.80	3.90	3.65	3.70
6140	NYSE	NL	Fri, Oct 14, 2016	3.85	3.95	3.75	3.89
6139	NYSE	NL	Thu, Oct 13, 2016	3.95	3.95	3.84	3.85
6138	NYSE	NL	Wed, Oct 12, 2016	4.00	4.08	3.98	4.00
6137	NYSE	NL	Tue, Oct 11, 2016	4.07	4.15	3.96	4.07
6136	NYSE	NL	Mon, Oct 10, 2016	3.82	4.06	3.79	4.02
6135	NYSE	NL	Fri, Oct 7, 2016	3.88	3.90	3.78	3.79
6134	NYSE	NL	Thu, Oct 6, 2016	3.95	3.95	3.83	3.88
6133	NYSE	NL	Wed, Oct 5, 2016	3.81	3.97	3.81	3.91
6132	NYSE	NL	Tue, Oct 4, 2016	3.98	4.03	3.76	3.81
6131	NYSE	NL	Mon, Oct 3, 2016	3.89	4.02	3.82	3.98
6130	NYSE	NL	Fri, Sep 30, 2016	3.93	4.02	3.92	3.93
6129	NYSE	NL	Thu, Sep 29, 2016	4.00	4.12	3.92	3.93
6128	NYSE	NL	Wed, Sep 28, 2016	3.99	4.11	3.95	4.05
6127	NYSE	NL	Tue, Sep 27, 2016	3.92	3.98	3.84	3.98
6126	NYSE	NL	Mon, Sep 26, 2016	3.98	4.03	3.87	3.96
6125	NYSE	NL	Fri, Sep 23, 2016	4.11	4.19	3.96	3.98
6124	NYSE	NL	Thu, Sep 22, 2016	4.12	4.14	4.00	4.04
6123	NYSE	NL	Wed, Sep 21, 2016	4.09	4.19	3.85	4.03
6122	NYSE	NL	Tue, Sep 20, 2016	4.11	4.18	4.04	4.07
6121	NYSE	NL	Mon, Sep 19, 2016	4.21	4.50	4.02	4.03
6120	NYSE	NL	Fri, Sep 16, 2016	4.48	4.54	4.31	4.36
6119	NYSE	NL	Thu, Sep 15, 2016	4.45	4.66	4.37	4.46
6118	NYSE	NL	Wed, Sep 14, 2016	4.50	4.54	4.41	4.47
6117	NYSE	NL	Tue, Sep 13, 2016	4.66	4.70	4.44	4.49
6116	NYSE	NL	Mon, Sep 12, 2016	4.65	4.79	4.35	4.64
6115	NYSE	NL	Fri, Sep 9, 2016	4.76	4.76	4.38	4.49
6114	NYSE	NL	Thu, Sep 8, 2016	4.65	4.94	4.57	4.82
6113	NYSE	NL	Wed, Sep 7, 2016	5.78	5.81	4.61	4.74
6112	NYSE	NL	Tue, Sep 6, 2016	5.41	5.87	5.25	5.66
6111	NYSE	NL	Fri, Sep 2, 2016	5.45	5.47	5.27	5.40
6110	NYSE	NL	Thu, Sep 1, 2016	5.65	5.65	4.97	5.30
6109	NYSE	NL	Wed, Aug 31, 2016	4.02	6.21	3.97	5.90
6108	NYSE	NL	Tue, Aug 30, 2016	3.87	4.17	3.87	4.05
6107	NYSE	NL	Mon, Aug 29, 2016	3.80	3.96	3.80	3.86
6106	NYSE	NL	Fri, Aug 26, 2016	3.44	3.90	3.44	3.76
6105	NYSE	NL	Thu, Aug 25, 2016	3.47	3.54	3.45	3.47
6104	NYSE	NL	Wed, Aug 24, 2016	3.45	3.51	3.44	3.46
6103	NYSE	NL	Tue, Aug 23, 2016	3.50	3.64	3.45	3.49
6102	NYSE	NL	Mon, Aug 22, 2016	3.05	3.53	3.05	3.41
6101	NYSE	NL	Fri, Aug 19, 2016	3.10	3.30	3.08	3.12
6100	NYSE	NL	Thu, Aug 18, 2016	3.04	3.13	3.04	3.10
6099	NYSE	NL	Wed, Aug 17, 2016	3.03	3.04	2.99	3.00
6098	NYSE	NL	Tue, Aug 16, 2016	3.08	3.22	3.04	3.04
6097	NYSE	NL	Mon, Aug 15, 2016	2.97	3.05	2.97	3.04
6096	NYSE	NL	Fri, Aug 12, 2016	2.95	2.96	2.86	2.91
6095	NYSE	NL	Thu, Aug 11, 2016	2.91	3.11	2.91	3.01
6094	NYSE	NL	Wed, Aug 10, 2016	3.07	3.07	2.90	2.92
6093	NYSE	NL	Tue, Aug 9, 2016	3.04	3.18	3.04	3.04
6092	NYSE	NL	Mon, Aug 8, 2016	3.12	3.24	2.93	3.11
6091	NYSE	NL	Fri, Aug 5, 2016	3.19	3.24	3.01	3.03
6090	NYSE	NL	Thu, Aug 4, 2016	3.30	3.66	3.14	3.14
6089	NYSE	NL	Wed, Aug 3, 2016	3.05	3.10	3.03	3.05
6088	NYSE	NL	Tue, Aug 2, 2016	2.98	3.07	2.92	3.04
6087	NYSE	NL	Mon, Aug 1, 2016	3.01	3.03	2.90	2.93
6086	NYSE	NL	Fri, Jul 29, 2016	3.07	3.07	2.95	2.97
6085	NYSE	NL	Thu, Jul 28, 2016	3.04	3.14	3.04	3.11
6084	NYSE	NL	Wed, Jul 27, 2016	3.01	3.02	2.98	2.99
6083	NYSE	NL	Tue, Jul 26, 2016	2.93	3.00	2.92	2.98
6082	NYSE	NL	Mon, Jul 25, 2016	3.06	3.06	2.94	2.95
6081	NYSE	NL	Fri, Jul 22, 2016	2.87	3.05	2.85	3.02
6080	NYSE	NL	Thu, Jul 21, 2016	2.98	3.00	2.90	2.93
6079	NYSE	NL	Wed, Jul 20, 2016	2.98	3.05	2.68	3.00
6078	NYSE	NL	Tue, Jul 19, 2016	3.12	3.20	2.96	3.00
6077	NYSE	NL	Mon, Jul 18, 2016	3.13	3.13	3.08	3.10
6076	NYSE	NL	Fri, Jul 15, 2016	3.07	3.08	3.02	3.08
6075	NYSE	NL	Thu, Jul 14, 2016	2.96	3.10	2.96	3.06
6074	NYSE	NL	Wed, Jul 13, 2016	2.87	2.98	2.87	2.97
6073	NYSE	NL	Tue, Jul 12, 2016	2.59	3.07	2.58	2.97
6072	NYSE	NL	Mon, Jul 11, 2016	2.48	2.62	2.46	2.57
6071	NYSE	NL	Fri, Jul 8, 2016	2.32	2.45	2.29	2.43
6070	NYSE	NL	Thu, Jul 7, 2016	2.33	2.33	2.25	2.28
6069	NYSE	NL	Wed, Jul 6, 2016	2.28	2.34	2.26	2.29
6068	NYSE	NL	Tue, Jul 5, 2016	2.55	2.55	2.31	2.33
6067	NYSE	NL	Fri, Jul 1, 2016	2.58	2.62	2.56	2.61
6066	NYSE	NL	Thu, Jun 30, 2016	2.58	2.62	2.56	2.57
6065	NYSE	NL	Wed, Jun 29, 2016	2.69	2.70	2.50	2.61
6064	NYSE	NL	Tue, Jun 28, 2016	2.75	2.75	2.61	2.65
6063	NYSE	NL	Mon, Jun 27, 2016	2.90	2.90	2.68	2.70
6062	NYSE	NL	Fri, Jun 24, 2016	3.04	3.07	2.76	2.90
6061	NYSE	NL	Thu, Jun 23, 2016	3.02	3.14	3.02	3.10
6060	NYSE	NL	Wed, Jun 22, 2016	3.13	3.13	2.97	3.00
6059	NYSE	NL	Tue, Jun 21, 2016	3.07	3.10	3.05	3.08
6058	NYSE	NL	Mon, Jun 20, 2016	3.10	3.16	3.05	3.07
6057	NYSE	NL	Fri, Jun 17, 2016	3.16	3.16	2.91	3.08
6056	NYSE	NL	Thu, Jun 16, 2016	3.00	3.15	2.95	3.12
6055	NYSE	NL	Wed, Jun 15, 2016	3.09	3.13	3.05	3.05
6054	NYSE	NL	Tue, Jun 14, 2016	3.16	3.16	3.11	3.11
6053	NYSE	NL	Mon, Jun 13, 2016	3.16	3.16	3.12	3.16
6052	NYSE	NL	Fri, Jun 10, 2016	3.13	3.20	3.12	3.16
6051	NYSE	NL	Thu, Jun 9, 2016	3.33	3.37	3.21	3.22
6050	NYSE	NL	Wed, Jun 8, 2016	3.30	3.40	3.30	3.39
6049	NYSE	NL	Tue, Jun 7, 2016	3.34	3.37	3.30	3.30
6048	NYSE	NL	Mon, Jun 6, 2016	3.26	3.42	3.26	3.34
6047	NYSE	NL	Fri, Jun 3, 2016	3.33	3.53	3.27	3.30
6046	NYSE	NL	Thu, Jun 2, 2016	3.18	3.47	3.10	3.38
6045	NYSE	NL	Wed, Jun 1, 2016	3.06	3.17	3.04	3.13
6044	NYSE	NL	Tue, May 31, 2016	3.10	3.11	3.04	3.07
6043	NYSE	NL	Fri, May 27, 2016	3.21	3.21	3.10	3.14
6042	NYSE	NL	Thu, May 26, 2016	3.22	3.41	3.22	3.26
6041	NYSE	NL	Wed, May 25, 2016	3.08	3.34	3.08	3.26
6040	NYSE	NL	Tue, May 24, 2016	2.88	3.05	2.86	3.02
6039	NYSE	NL	Mon, May 23, 2016	2.70	2.85	2.70	2.82
6038	NYSE	NL	Fri, May 20, 2016	2.66	2.70	2.66	2.70
6037	NYSE	NL	Thu, May 19, 2016	2.58	2.70	2.58	2.65
6036	NYSE	NL	Wed, May 18, 2016	2.64	2.75	2.62	2.64
6035	NYSE	NL	Tue, May 17, 2016	2.75	2.84	2.58	2.61
6034	NYSE	NL	Mon, May 16, 2016	2.63	2.80	2.57	2.74
6033	NYSE	NL	Fri, May 13, 2016	2.70	2.71	2.65	2.65
6032	NYSE	NL	Thu, May 12, 2016	2.74	2.81	2.68	2.68
6031	NYSE	NL	Wed, May 11, 2016	2.62	2.73	2.62	2.69
6030	NYSE	NL	Tue, May 10, 2016	2.67	2.68	2.63	2.63
6029	NYSE	NL	Mon, May 9, 2016	2.79	2.79	2.67	2.68
6028	NYSE	NL	Fri, May 6, 2016	2.74	2.84	2.69	2.70
6027	NYSE	NL	Thu, May 5, 2016	2.92	3.05	2.68	2.72
6026	NYSE	NL	Wed, May 4, 2016	2.82	3.08	2.74	2.89
6025	NYSE	NL	Tue, May 3, 2016	2.84	2.88	2.74	2.82
6024	NYSE	NL	Mon, May 2, 2016	3.05	3.05	2.92	2.93
6023	NYSE	NL	Fri, Apr 29, 2016	3.10	3.18	3.06	3.07
6022	NYSE	NL	Thu, Apr 28, 2016	3.03	3.37	2.99	3.08
6021	NYSE	NL	Wed, Apr 27, 2016	2.87	3.11	2.83	3.03
6020	NYSE	NL	Tue, Apr 26, 2016	2.87	2.90	2.81	2.83
6019	NYSE	NL	Mon, Apr 25, 2016	2.91	2.92	2.80	2.83
6018	NYSE	NL	Fri, Apr 22, 2016	2.80	3.00	2.80	2.91
6017	NYSE	NL	Thu, Apr 21, 2016	2.75	2.88	2.75	2.82
6016	NYSE	NL	Wed, Apr 20, 2016	2.94	2.95	2.78	2.81
6015	NYSE	NL	Tue, Apr 19, 2016	2.85	3.00	2.75	2.88
6014	NYSE	NL	Mon, Apr 18, 2016	2.62	3.05	2.62	2.80
6013	NYSE	NL	Fri, Apr 15, 2016	2.64	2.83	2.58	2.65
6012	NYSE	NL	Thu, Apr 14, 2016	2.71	2.72	2.60	2.64
6011	NYSE	NL	Wed, Apr 13, 2016	2.42	2.77	2.38	2.69
6010	NYSE	NL	Tue, Apr 12, 2016	2.54	2.62	2.36	2.38
6009	NYSE	NL	Mon, Apr 11, 2016	2.39	2.59	2.39	2.52
6008	NYSE	NL	Fri, Apr 8, 2016	2.20	2.40	2.19	2.34
6007	NYSE	NL	Thu, Apr 7, 2016	2.20	2.22	2.15	2.16
6006	NYSE	NL	Wed, Apr 6, 2016	2.27	2.31	2.24	2.25
6005	NYSE	NL	Tue, Apr 5, 2016	2.28	2.28	2.28	2.29
6004	NYSE	NL	Mon, Apr 4, 2016	2.57	2.60	2.25	2.28
6003	NYSE	NL	Fri, Apr 1, 2016	2.21	2.69	2.20	2.52
6002	NYSE	NL	Thu, Mar 31, 2016	2.33	2.33	2.33	2.26
6001	NYSE	NL	Wed, Mar 30, 2016	2.39	2.41	2.31	2.33
6000	NYSE	NL	Tue, Mar 29, 2016	2.13	2.36	2.13	2.36
5999	NYSE	NL	Mon, Mar 28, 2016	2.18	2.24	2.12	2.14
5998	NYSE	NL	Thu, Mar 24, 2016	2.20	2.23	2.15	2.19
5997	NYSE	NL	Wed, Mar 23, 2016	2.32	2.32	2.20	2.21
5996	NYSE	NL	Tue, Mar 22, 2016	2.41	2.44	2.28	2.29
5995	NYSE	NL	Mon, Mar 21, 2016	2.50	2.59	2.44	2.47
5994	NYSE	NL	Fri, Mar 18, 2016	2.82	2.87	2.50	2.54
5993	NYSE	NL	Thu, Mar 17, 2016	2.67	2.79	2.67	2.78
5992	NYSE	NL	Wed, Mar 16, 2016	2.54	2.65	2.52	2.62
5991	NYSE	NL	Tue, Mar 15, 2016	2.58	2.58	2.58	2.54
5990	NYSE	NL	Mon, Mar 14, 2016	2.70	2.75	2.56	2.63
5989	NYSE	NL	Fri, Mar 11, 2016	2.76	2.76	2.76	2.75
5988	NYSE	NL	Thu, Mar 10, 2016	2.93	2.93	2.75	2.76
5987	NYSE	NL	Wed, Mar 9, 2016	2.82	2.82	2.82	2.83
5986	NYSE	NL	Tue, Mar 8, 2016	3.08	3.08	2.75	2.82
5985	NYSE	NL	Mon, Mar 7, 2016	2.91	3.09	2.91	3.04
5984	NYSE	NL	Fri, Mar 4, 2016	2.80	2.80	2.80	2.85
5983	NYSE	NL	Thu, Mar 3, 2016	2.60	2.60	2.60	2.80
5982	NYSE	NL	Wed, Mar 2, 2016	2.54	2.68	2.54	2.60
5981	NYSE	NL	Tue, Mar 1, 2016	2.60	2.80	2.47	2.48
5980	NYSE	NL	Mon, Feb 29, 2016	2.44	2.72	2.44	2.53
5979	NYSE	NL	Fri, Feb 26, 2016	2.31	2.49	2.26	2.38
5978	NYSE	NL	Thu, Feb 25, 2016	2.42	2.42	2.24	2.29
5977	NYSE	NL	Wed, Feb 24, 2016	2.23	2.44	2.23	2.36
5976	NYSE	NL	Tue, Feb 23, 2016	2.41	2.43	2.19	2.21
5975	NYSE	NL	Mon, Feb 22, 2016	2.23	2.44	2.23	2.38
5974	NYSE	NL	Fri, Feb 19, 2016	2.23	2.24	2.17	2.23
5973	NYSE	NL	Thu, Feb 18, 2016	2.38	2.38	2.19	2.24
5972	NYSE	NL	Wed, Feb 17, 2016	2.24	2.38	2.24	2.32
5971	NYSE	NL	Tue, Feb 16, 2016	2.09	2.29	2.09	2.18
5970	NYSE	NL	Fri, Feb 12, 2016	2.06	2.16	2.04	2.15
5969	NYSE	NL	Thu, Feb 11, 2016	2.04	2.09	2.03	2.04
5968	NYSE	NL	Wed, Feb 10, 2016	2.07	2.17	2.03	2.04
5967	NYSE	NL	Tue, Feb 9, 2016	2.10	2.13	2.03	2.04
5966	NYSE	NL	Mon, Feb 8, 2016	2.23	2.23	2.06	2.11
5965	NYSE	NL	Fri, Feb 5, 2016	2.34	2.34	2.23	2.24
5964	NYSE	NL	Thu, Feb 4, 2016	2.12	2.32	2.12	2.32
5963	NYSE	NL	Wed, Feb 3, 2016	2.11	2.14	2.01	2.12
5962	NYSE	NL	Tue, Feb 2, 2016	2.18	2.18	2.05	2.06
5961	NYSE	NL	Mon, Feb 1, 2016	2.05	2.22	2.05	2.16
5960	NYSE	NL	Fri, Jan 29, 2016	2.11	2.16	2.08	2.08
5959	NYSE	NL	Thu, Jan 28, 2016	2.05	2.10	2.02	2.05
5958	NYSE	NL	Wed, Jan 27, 2016	1.98	2.10	1.98	2.01
5957	NYSE	NL	Tue, Jan 26, 2016	2.00	2.18	1.92	1.93
5956	NYSE	NL	Mon, Jan 25, 2016	2.20	2.20	2.01	2.01
5955	NYSE	NL	Fri, Jan 22, 2016	2.31	2.36	2.17	2.22
5954	NYSE	NL	Thu, Jan 21, 2016	2.28	2.41	2.22	2.29
5953	NYSE	NL	Wed, Jan 20, 2016	2.05	2.28	2.01	2.23
5952	NYSE	NL	Tue, Jan 19, 2016	2.23	2.23	2.08	2.12
5951	NYSE	NL	Fri, Jan 15, 2016	2.39	2.40	2.19	2.22
5950	NYSE	NL	Thu, Jan 14, 2016	2.17	2.57	2.17	2.47
5949	NYSE	NL	Wed, Jan 13, 2016	2.17	2.22	2.07	2.14
5948	NYSE	NL	Tue, Jan 12, 2016	2.20	2.29	2.04	2.11
5947	NYSE	NL	Mon, Jan 11, 2016	2.55	2.61	2.24	2.25
5946	NYSE	NL	Fri, Jan 8, 2016	2.67	2.67	2.54	2.56
5945	NYSE	NL	Thu, Jan 7, 2016	2.74	2.76	2.66	2.69
5944	NYSE	NL	Wed, Jan 6, 2016	2.88	2.90	2.80	2.82
5943	NYSE	NL	Tue, Jan 5, 2016	2.83	2.98	2.83	2.90
5942	NYSE	NL	Mon, Jan 4, 2016	2.99	3.02	2.81	2.87
5941	NYSE	NL	Thu, Dec 31, 2015	3.13	3.21	2.98	3.04
5940	NYSE	NL	Wed, Dec 30, 2015	2.79	3.15	2.72	3.05
5939	NYSE	NL	Tue, Dec 29, 2015	2.92	2.95	2.63	2.70
5938	NYSE	NL	Mon, Dec 28, 2015	2.99	3.00	2.88	2.89
5937	NYSE	NL	Thu, Dec 24, 2015	2.89	3.00	2.89	2.99
5936	NYSE	NL	Wed, Dec 23, 2015	2.87	2.95	2.87	2.95
5935	NYSE	NL	Tue, Dec 22, 2015	2.77	2.90	2.77	2.89
5934	NYSE	NL	Mon, Dec 21, 2015	2.89	2.95	2.74	2.78
5933	NYSE	NL	Fri, Dec 18, 2015	2.80	2.99	2.80	2.90
5932	NYSE	NL	Thu, Dec 17, 2015	2.87	2.90	2.75	2.80
5931	NYSE	NL	Wed, Dec 16, 2015	2.75	2.84	2.75	2.82
5930	NYSE	NL	Tue, Dec 15, 2015	2.70	2.80	2.70	2.78
5929	NYSE	NL	Mon, Dec 14, 2015	2.94	2.96	2.67	2.70
5928	NYSE	NL	Fri, Dec 11, 2015	2.97	3.13	2.95	3.00
5927	NYSE	NL	Thu, Dec 10, 2015	3.15	3.15	3.07	3.08
5926	NYSE	NL	Wed, Dec 9, 2015	3.26	3.29	3.10	3.14
5925	NYSE	NL	Tue, Dec 8, 2015	3.20	3.27	3.19	3.21
5924	NYSE	NL	Mon, Dec 7, 2015	3.36	3.36	3.18	3.26
5923	NYSE	NL	Fri, Dec 4, 2015	3.41	3.52	3.33	3.43
5922	NYSE	NL	Thu, Dec 3, 2015	3.32	3.44	3.30	3.39
5921	NYSE	NL	Wed, Dec 2, 2015	3.35	3.43	3.35	3.36
5920	NYSE	NL	Tue, Dec 1, 2015	3.62	3.62	3.48	3.52
5919	NYSE	NL	Mon, Nov 30, 2015	3.69	3.71	3.55	3.56
5918	NYSE	NL	Fri, Nov 27, 2015	3.78	3.78	3.65	3.67
5917	NYSE	NL	Wed, Nov 25, 2015	3.38	3.77	3.37	3.70
5916	NYSE	NL	Tue, Nov 24, 2015	3.22	3.47	3.22	3.44
5915	NYSE	NL	Mon, Nov 23, 2015	3.12	3.30	3.12	3.27
5914	NYSE	NL	Fri, Nov 20, 2015	3.24	3.28	3.12	3.15
5913	NYSE	NL	Thu, Nov 19, 2015	3.34	3.34	3.18	3.20
5912	NYSE	NL	Wed, Nov 18, 2015	3.30	3.36	3.28	3.30
5911	NYSE	NL	Tue, Nov 17, 2015	3.17	3.33	3.17	3.26
5910	NYSE	NL	Mon, Nov 16, 2015	3.16	3.26	3.14	3.24
5909	NYSE	NL	Fri, Nov 13, 2015	3.18	3.28	3.13	3.15
5908	NYSE	NL	Thu, Nov 12, 2015	3.34	3.37	3.05	3.22
5907	NYSE	NL	Wed, Nov 11, 2015	3.50	3.71	3.27	3.33
5906	NYSE	NL	Tue, Nov 10, 2015	3.40	3.45	3.35	3.43
5905	NYSE	NL	Mon, Nov 9, 2015	3.94	3.94	3.33	3.35
5904	NYSE	NL	Fri, Nov 6, 2015	3.86	4.04	3.80	4.03
5903	NYSE	NL	Thu, Nov 5, 2015	3.91	3.98	3.84	3.97
5902	NYSE	NL	Wed, Nov 4, 2015	3.93	4.03	3.79	3.88
5901	NYSE	NL	Tue, Nov 3, 2015	3.87	4.23	3.85	3.90
5900	NYSE	NL	Mon, Nov 2, 2015	3.48	3.89	3.48	3.89
5899	NYSE	NL	Fri, Oct 30, 2015	3.69	3.69	3.47	3.49
5898	NYSE	NL	Thu, Oct 29, 2015	3.65	3.72	3.56	3.62
5897	NYSE	NL	Wed, Oct 28, 2015	3.45	3.71	3.42	3.66
5896	NYSE	NL	Tue, Oct 27, 2015	3.62	3.67	3.43	3.46
5895	NYSE	NL	Mon, Oct 26, 2015	3.61	3.68	3.55	3.66
5894	NYSE	NL	Fri, Oct 23, 2015	3.80	3.85	3.62	3.63
5893	NYSE	NL	Thu, Oct 22, 2015	3.60	3.77	3.50	3.76
5892	NYSE	NL	Wed, Oct 21, 2015	3.69	3.70	3.59	3.60
5891	NYSE	NL	Tue, Oct 20, 2015	3.47	3.65	3.47	3.62
5890	NYSE	NL	Mon, Oct 19, 2015	3.70	3.70	3.49	3.50
5889	NYSE	NL	Fri, Oct 16, 2015	3.68	3.68	3.54	3.66
5888	NYSE	NL	Thu, Oct 15, 2015	3.56	3.76	3.53	3.67
5887	NYSE	NL	Wed, Oct 14, 2015	3.57	3.59	3.53	3.53
5886	NYSE	NL	Tue, Oct 13, 2015	3.66	3.66	3.47	3.49
5885	NYSE	NL	Mon, Oct 12, 2015	3.70	3.74	3.51	3.61
5884	NYSE	NL	Fri, Oct 9, 2015	3.67	3.74	3.59	3.69
5883	NYSE	NL	Thu, Oct 8, 2015	3.47	3.88	3.47	3.65
5882	NYSE	NL	Wed, Oct 7, 2015	3.55	3.68	3.52	3.55
5881	NYSE	NL	Tue, Oct 6, 2015	3.60	3.65	3.54	3.60
5880	NYSE	NL	Mon, Oct 5, 2015	3.39	3.64	3.31	3.63
5879	NYSE	NL	Fri, Oct 2, 2015	3.08	3.40	2.96	3.38
5878	NYSE	NL	Thu, Oct 1, 2015	3.05	3.25	2.99	3.10
5877	NYSE	NL	Wed, Sep 30, 2015	3.00	3.27	2.90	2.99
5876	NYSE	NL	Tue, Sep 29, 2015	3.05	3.17	3.04	3.04
5875	NYSE	NL	Mon, Sep 28, 2015	3.32	3.33	3.11	3.15
5874	NYSE	NL	Fri, Sep 25, 2015	3.60	3.60	3.27	3.30
5873	NYSE	NL	Thu, Sep 24, 2015	3.50	3.61	3.47	3.59
5872	NYSE	NL	Wed, Sep 23, 2015	3.63	3.67	3.43	3.50
5871	NYSE	NL	Tue, Sep 22, 2015	3.75	3.87	3.50	3.56
5870	NYSE	NL	Mon, Sep 21, 2015	3.58	3.84	3.58	3.70
5869	NYSE	NL	Fri, Sep 18, 2015	3.46	3.59	3.33	3.49
5868	NYSE	NL	Thu, Sep 17, 2015	3.48	3.77	3.43	3.51
5867	NYSE	NL	Wed, Sep 16, 2015	3.37	3.50	3.37	3.48
5866	NYSE	NL	Tue, Sep 15, 2015	3.21	3.44	3.21	3.37
5865	NYSE	NL	Mon, Sep 14, 2015	3.46	3.46	3.20	3.21
5864	NYSE	NL	Fri, Sep 11, 2015	3.39	3.57	3.36	3.49
5863	NYSE	NL	Thu, Sep 10, 2015	3.50	3.53	3.40	3.42
5862	NYSE	NL	Wed, Sep 9, 2015	3.57	3.89	3.43	3.46
5861	NYSE	NL	Tue, Sep 8, 2015	3.45	3.63	3.33	3.52
5860	NYSE	NL	Fri, Sep 4, 2015	3.60	3.63	3.45	3.48
5859	NYSE	NL	Thu, Sep 3, 2015	3.59	3.71	3.59	3.65
5858	NYSE	NL	Wed, Sep 2, 2015	3.61	3.66	3.51	3.65
5857	NYSE	NL	Tue, Sep 1, 2015	3.79	3.84	3.61	3.64
5856	NYSE	NL	Mon, Aug 31, 2015	3.84	4.01	3.75	3.85
5855	NYSE	NL	Fri, Aug 28, 2015	3.69	3.80	3.56	3.77
5854	NYSE	NL	Thu, Aug 27, 2015	3.64	3.77	3.64	3.69
5853	NYSE	NL	Wed, Aug 26, 2015	3.78	3.78	3.61	3.70
5852	NYSE	NL	Tue, Aug 25, 2015	4.00	4.07	3.69	3.71
5851	NYSE	NL	Mon, Aug 24, 2015	3.60	4.04	3.60	3.91
5850	NYSE	NL	Fri, Aug 21, 2015	3.55	4.08	3.55	3.87
5849	NYSE	NL	Thu, Aug 20, 2015	4.25	4.27	4.04	4.05
5848	NYSE	NL	Wed, Aug 19, 2015	4.53	4.53	4.03	4.17
5847	NYSE	NL	Tue, Aug 18, 2015	4.61	4.70	4.53	4.54
5846	NYSE	NL	Mon, Aug 17, 2015	4.80	4.80	4.70	4.71
5845	NYSE	NL	Fri, Aug 14, 2015	4.72	4.81	4.72	4.77
5844	NYSE	NL	Thu, Aug 13, 2015	4.73	4.78	4.70	4.71
5843	NYSE	NL	Wed, Aug 12, 2015	4.75	4.77	4.54	4.71
5842	NYSE	NL	Tue, Aug 11, 2015	4.95	5.00	4.60	4.73
5841	NYSE	NL	Mon, Aug 10, 2015	5.26	5.26	4.25	5.04
5840	NYSE	NL	Fri, Aug 7, 2015	6.29	6.29	5.81	6.07
5839	NYSE	NL	Thu, Aug 6, 2015	5.84	6.29	5.64	6.11
5838	NYSE	NL	Wed, Aug 5, 2015	6.00	6.07	5.52	5.68
5837	NYSE	NL	Tue, Aug 4, 2015	6.01	6.24	5.19	5.24
5836	NYSE	NL	Mon, Aug 3, 2015	6.70	6.76	5.78	6.02
5835	NYSE	NL	Fri, Jul 31, 2015	6.87	6.88	6.69	6.73
5834	NYSE	NL	Thu, Jul 30, 2015	6.94	6.94	6.85	6.86
5833	NYSE	NL	Wed, Jul 29, 2015	6.80	6.99	6.80	6.93
5832	NYSE	NL	Tue, Jul 28, 2015	6.82	6.90	6.71	6.75
5831	NYSE	NL	Mon, Jul 27, 2015	6.72	6.83	6.68	6.78
5830	NYSE	NL	Fri, Jul 24, 2015	6.83	6.83	6.42	6.68
5829	NYSE	NL	Thu, Jul 23, 2015	6.81	6.87	6.78	6.86
5828	NYSE	NL	Wed, Jul 22, 2015	7.05	7.09	6.91	6.99
5827	NYSE	NL	Tue, Jul 21, 2015	7.08	7.16	7.07	7.12
5826	NYSE	NL	Mon, Jul 20, 2015	7.20	7.21	7.00	7.04
5825	NYSE	NL	Fri, Jul 17, 2015	7.19	7.30	7.10	7.24
5824	NYSE	NL	Thu, Jul 16, 2015	7.22	7.33	7.19	7.24
5823	NYSE	NL	Wed, Jul 15, 2015	7.47	7.56	7.21	7.26
5822	NYSE	NL	Tue, Jul 14, 2015	7.50	7.66	7.35	7.46
5821	NYSE	NL	Mon, Jul 13, 2015	7.28	7.46	7.14	7.38
5820	NYSE	NL	Fri, Jul 10, 2015	7.31	7.31	7.11	7.24
5819	NYSE	NL	Thu, Jul 9, 2015	7.22	7.28	7.08	7.26
5818	NYSE	NL	Wed, Jul 8, 2015	7.44	7.49	7.08	7.17
5817	NYSE	NL	Tue, Jul 7, 2015	7.29	7.34	7.09	7.32
5816	NYSE	NL	Mon, Jul 6, 2015	7.16	7.45	7.05	7.25
5815	NYSE	NL	Thu, Jul 2, 2015	7.41	7.41	7.09	7.32
5814	NYSE	NL	Wed, Jul 1, 2015	7.57	7.61	7.19	7.34
5813	NYSE	NL	Tue, Jun 30, 2015	7.52	7.55	7.34	7.41
5812	NYSE	NL	Mon, Jun 29, 2015	7.65	7.65	7.41	7.48
5811	NYSE	NL	Fri, Jun 26, 2015	7.45	7.55	7.31	7.54
5810	NYSE	NL	Thu, Jun 25, 2015	7.41	7.47	7.35	7.44
5809	NYSE	NL	Wed, Jun 24, 2015	7.49	7.50	7.34	7.40
5808	NYSE	NL	Tue, Jun 23, 2015	7.39	7.50	7.28	7.45
5807	NYSE	NL	Mon, Jun 22, 2015	7.45	7.50	7.31	7.40
5806	NYSE	NL	Fri, Jun 19, 2015	7.29	7.46	7.18	7.40
5805	NYSE	NL	Thu, Jun 18, 2015	7.16	7.28	7.14	7.23
5804	NYSE	NL	Wed, Jun 17, 2015	7.06	7.19	7.06	7.10
5803	NYSE	NL	Tue, Jun 16, 2015	7.34	7.34	6.97	7.16
5802	NYSE	NL	Mon, Jun 15, 2015	6.95	7.40	6.95	7.18
5801	NYSE	NL	Fri, Jun 12, 2015	7.15	7.25	6.94	6.96
5800	NYSE	NL	Thu, Jun 11, 2015	7.18	7.31	6.93	7.15
5799	NYSE	NL	Wed, Jun 10, 2015	7.06	7.28	7.06	7.19
5798	NYSE	NL	Tue, Jun 9, 2015	7.18	7.33	7.01	7.14
5797	NYSE	NL	Mon, Jun 8, 2015	7.66	7.66	7.10	7.27
5796	NYSE	NL	Fri, Jun 5, 2015	7.56	7.71	7.55	7.71
5795	NYSE	NL	Thu, Jun 4, 2015	7.65	7.80	7.53	7.59
5794	NYSE	NL	Wed, Jun 3, 2015	7.79	8.01	7.69	7.80
5793	NYSE	NL	Tue, Jun 2, 2015	7.70	8.04	7.68	7.86
5792	NYSE	NL	Mon, Jun 1, 2015	7.95	8.13	7.71	7.77
5791	NYSE	NL	Fri, May 29, 2015	8.16	8.24	7.86	7.96
5790	NYSE	NL	Thu, May 28, 2015	7.93	8.11	7.93	8.11
5789	NYSE	NL	Wed, May 27, 2015	8.13	8.16	8.01	8.07
5788	NYSE	NL	Tue, May 26, 2015	7.60	8.25	7.58	7.99
5787	NYSE	NL	Fri, May 22, 2015	7.37	7.77	7.22	7.74
5786	NYSE	NL	Thu, May 21, 2015	7.21	7.37	7.21	7.36
5785	NYSE	NL	Wed, May 20, 2015	7.29	7.29	7.10	7.27
5784	NYSE	NL	Tue, May 19, 2015	7.37	7.40	7.16	7.23
5783	NYSE	NL	Mon, May 18, 2015	7.17	7.47	7.17	7.42
5782	NYSE	NL	Fri, May 15, 2015	7.40	7.44	7.03	7.26
5781	NYSE	NL	Thu, May 14, 2015	7.24	7.46	7.24	7.44
5780	NYSE	NL	Wed, May 13, 2015	7.32	7.32	7.06	7.24
5779	NYSE	NL	Tue, May 12, 2015	7.06	7.27	7.05	7.21
5778	NYSE	NL	Mon, May 11, 2015	7.36	7.48	7.03	7.09
5777	NYSE	NL	Fri, May 8, 2015	7.36	7.54	7.14	7.33
5776	NYSE	NL	Thu, May 7, 2015	7.34	7.34	7.08	7.20
5775	NYSE	NL	Wed, May 6, 2015	7.34	7.34	7.08	7.27
5774	NYSE	NL	Tue, May 5, 2015	7.20	7.40	7.00	7.22
5773	NYSE	NL	Mon, May 4, 2015	7.52	7.63	7.24	7.27
5772	NYSE	NL	Fri, May 1, 2015	7.36	7.62	7.36	7.47
5771	NYSE	NL	Thu, Apr 30, 2015	7.79	7.81	7.30	7.37
5770	NYSE	NL	Wed, Apr 29, 2015	7.89	7.96	7.76	7.83
5769	NYSE	NL	Tue, Apr 28, 2015	7.70	7.96	7.70	7.92
5768	NYSE	NL	Mon, Apr 27, 2015	7.56	7.65	7.40	7.63
5767	NYSE	NL	Fri, Apr 24, 2015	7.64	7.64	7.32	7.51
5766	NYSE	NL	Thu, Apr 23, 2015	7.73	7.73	7.64	7.66
5765	NYSE	NL	Wed, Apr 22, 2015	7.58	7.63	7.41	7.59
5764	NYSE	NL	Tue, Apr 21, 2015	7.70	7.76	7.55	7.66
5763	NYSE	NL	Mon, Apr 20, 2015	7.74	7.85	7.64	7.70
5762	NYSE	NL	Fri, Apr 17, 2015	7.86	7.86	7.41	7.59
5761	NYSE	NL	Thu, Apr 16, 2015	7.89	8.00	7.84	7.91
5760	NYSE	NL	Wed, Apr 15, 2015	7.89	8.25	7.89	8.04
5759	NYSE	NL	Tue, Apr 14, 2015	7.86	7.95	7.84	7.92
5758	NYSE	NL	Mon, Apr 13, 2015	7.92	7.98	7.87	7.87
5757	NYSE	NL	Fri, Apr 10, 2015	8.00	8.00	7.85	7.94
5756	NYSE	NL	Thu, Apr 9, 2015	7.90	7.98	7.83	7.95
5755	NYSE	NL	Wed, Apr 8, 2015	7.80	7.99	7.78	7.86
5754	NYSE	NL	Tue, Apr 7, 2015	7.98	8.02	7.77	7.87
5753	NYSE	NL	Mon, Apr 6, 2015	7.69	8.00	7.69	7.92
5752	NYSE	NL	Thu, Apr 2, 2015	7.78	7.84	7.77	7.82
5751	NYSE	NL	Wed, Apr 1, 2015	7.75	7.80	7.62	7.79
5750	NYSE	NL	Tue, Mar 31, 2015	7.66	7.91	7.66	7.75
5749	NYSE	NL	Mon, Mar 30, 2015	7.47	7.68	7.47	7.66
5748	NYSE	NL	Fri, Mar 27, 2015	7.39	7.51	7.33	7.49
5747	NYSE	NL	Thu, Mar 26, 2015	7.55	7.65	7.30	7.41
5746	NYSE	NL	Wed, Mar 25, 2015	7.60	7.60	7.38	7.51
5745	NYSE	NL	Tue, Mar 24, 2015	7.59	7.64	7.50	7.55
5744	NYSE	NL	Mon, Mar 23, 2015	7.19	7.55	7.19	7.49
5743	NYSE	NL	Fri, Mar 20, 2015	7.01	7.20	6.92	7.13
5742	NYSE	NL	Thu, Mar 19, 2015	6.97	7.23	6.92	6.99
5741	NYSE	NL	Wed, Mar 18, 2015	6.99	7.30	6.85	6.95
5740	NYSE	NL	Tue, Mar 17, 2015	7.05	7.28	6.87	6.92
5739	NYSE	NL	Mon, Mar 16, 2015	7.24	7.30	7.05	7.07
5738	NYSE	NL	Fri, Mar 13, 2015	7.30	7.35	7.01	7.22
5737	NYSE	NL	Thu, Mar 12, 2015	7.20	7.20	7.06	7.17
5736	NYSE	NL	Wed, Mar 11, 2015	7.08	7.26	7.01	7.07
5735	NYSE	NL	Tue, Mar 10, 2015	7.10	7.26	7.01	7.05
5734	NYSE	NL	Mon, Mar 9, 2015	6.93	7.43	6.93	7.15
5733	NYSE	NL	Fri, Mar 6, 2015	7.12	7.48	7.00	7.02
5732	NYSE	NL	Thu, Mar 5, 2015	7.21	7.49	7.02	7.20
5731	NYSE	NL	Wed, Mar 4, 2015	7.42	7.46	7.01	7.08
5730	NYSE	NL	Tue, Mar 3, 2015	7.64	7.64	7.44	7.47
5729	NYSE	NL	Mon, Mar 2, 2015	7.90	7.90	7.49	7.59
5728	NYSE	NL	Fri, Feb 27, 2015	7.63	8.11	7.63	7.86
5727	NYSE	NL	Thu, Feb 26, 2015	7.96	8.00	7.83	7.83
5726	NYSE	NL	Wed, Feb 25, 2015	8.17	8.25	7.95	7.95
5725	NYSE	NL	Tue, Feb 24, 2015	8.01	8.33	8.01	8.15
5724	NYSE	NL	Mon, Feb 23, 2015	7.84	8.00	7.84	7.99
5723	NYSE	NL	Fri, Feb 20, 2015	7.84	7.92	7.77	7.84
5722	NYSE	NL	Thu, Feb 19, 2015	7.72	7.91	7.71	7.83
5721	NYSE	NL	Wed, Feb 18, 2015	7.65	7.70	7.58	7.66
5720	NYSE	NL	Tue, Feb 17, 2015	7.79	7.79	7.66	7.68
5719	NYSE	NL	Fri, Feb 13, 2015	7.60	7.89	7.49	7.65
5718	NYSE	NL	Thu, Feb 12, 2015	7.68	7.87	7.61	7.63
5717	NYSE	NL	Wed, Feb 11, 2015	7.49	7.65	7.49	7.58
5716	NYSE	NL	Tue, Feb 10, 2015	7.56	7.69	7.53	7.57
5715	NYSE	NL	Mon, Feb 9, 2015	7.78	7.84	7.50	7.55
5714	NYSE	NL	Fri, Feb 6, 2015	7.59	7.87	7.56	7.82
5713	NYSE	NL	Thu, Feb 5, 2015	7.35	7.82	7.35	7.56
5712	NYSE	NL	Wed, Feb 4, 2015	7.56	7.60	7.34	7.35
5711	NYSE	NL	Tue, Feb 3, 2015	7.18	7.59	7.18	7.51
5710	NYSE	NL	Mon, Feb 2, 2015	6.97	7.22	6.93	7.18
5709	NYSE	NL	Fri, Jan 30, 2015	7.02	7.17	6.99	7.01
5708	NYSE	NL	Thu, Jan 29, 2015	6.83	7.11	6.83	7.09
5707	NYSE	NL	Wed, Jan 28, 2015	7.09	7.12	6.85	6.86
5706	NYSE	NL	Tue, Jan 27, 2015	7.06	7.18	7.06	7.10
5705	NYSE	NL	Mon, Jan 26, 2015	7.20	7.45	7.00	7.09
5704	NYSE	NL	Fri, Jan 23, 2015	7.49	7.49	7.24	7.25
5703	NYSE	NL	Thu, Jan 22, 2015	7.57	7.68	7.42	7.52
5702	NYSE	NL	Wed, Jan 21, 2015	7.51	7.68	7.45	7.53
5701	NYSE	NL	Tue, Jan 20, 2015	7.80	7.85	7.64	7.64
5700	NYSE	NL	Fri, Jan 16, 2015	7.31	7.80	7.31	7.78
5699	NYSE	NL	Thu, Jan 15, 2015	7.59	7.59	7.26	7.31
5698	NYSE	NL	Wed, Jan 14, 2015	7.64	7.75	7.52	7.64
5697	NYSE	NL	Tue, Jan 13, 2015	7.69	7.92	7.60	7.80
5696	NYSE	NL	Mon, Jan 12, 2015	7.71	7.83	7.43	7.65
5695	NYSE	NL	Fri, Jan 9, 2015	7.88	7.88	7.70	7.72
5694	NYSE	NL	Thu, Jan 8, 2015	7.95	8.00	7.71	7.84
5693	NYSE	NL	Wed, Jan 7, 2015	7.97	7.97	7.67	7.84
5692	NYSE	NL	Tue, Jan 6, 2015	8.36	8.36	7.89	8.04
5691	NYSE	NL	Mon, Jan 5, 2015	8.73	8.73	8.26	8.30
5690	NYSE	NL	Fri, Jan 2, 2015	8.59	8.69	8.42	8.65
5689	NYSE	NL	Wed, Dec 31, 2014	8.83	9.21	8.59	8.60
5688	NYSE	NL	Tue, Dec 30, 2014	8.62	8.94	8.61	8.83
5687	NYSE	NL	Mon, Dec 29, 2014	8.59	8.74	8.32	8.57
5686	NYSE	NL	Fri, Dec 26, 2014	8.73	8.85	8.70	8.71
5685	NYSE	NL	Wed, Dec 24, 2014	8.65	8.72	8.64	8.72
5684	NYSE	NL	Tue, Dec 23, 2014	8.77	8.78	8.50	8.58
5683	NYSE	NL	Mon, Dec 22, 2014	8.89	9.02	8.61	8.67
5682	NYSE	NL	Fri, Dec 19, 2014	9.13	9.27	8.81	8.83
5681	NYSE	NL	Thu, Dec 18, 2014	8.99	9.21	8.94	9.16
5680	NYSE	NL	Wed, Dec 17, 2014	8.65	8.99	8.65	8.99
5679	NYSE	NL	Tue, Dec 16, 2014	8.61	8.85	8.59	8.67
5678	NYSE	NL	Mon, Dec 15, 2014	8.60	8.70	8.56	8.63
5677	NYSE	NL	Fri, Dec 12, 2014	8.39	8.62	8.06	8.53
5676	NYSE	NL	Thu, Dec 11, 2014	8.76	8.90	8.58	8.69
5675	NYSE	NL	Wed, Dec 10, 2014	8.75	8.90	8.56	8.61
5674	NYSE	NL	Tue, Dec 9, 2014	8.32	8.89	8.32	8.88
5673	NYSE	NL	Mon, Dec 8, 2014	8.15	8.69	8.15	8.42
5672	NYSE	NL	Fri, Dec 5, 2014	8.03	8.15	7.94	8.12
5671	NYSE	NL	Thu, Dec 4, 2014	7.48	8.03	7.39	7.97
5670	NYSE	NL	Wed, Dec 3, 2014	7.22	7.54	7.22	7.40
5669	NYSE	NL	Tue, Dec 2, 2014	7.26	7.48	7.18	7.30
5668	NYSE	NL	Mon, Dec 1, 2014	7.58	7.58	7.32	7.40
5667	NYSE	NL	Fri, Nov 28, 2014	8.00	8.05	7.59	7.59
5666	NYSE	NL	Wed, Nov 26, 2014	7.87	8.12	7.70	8.08
5665	NYSE	NL	Tue, Nov 25, 2014	8.09	8.15	7.90	7.97
5664	NYSE	NL	Mon, Nov 24, 2014	7.81	8.15	7.46	8.12
5663	NYSE	NL	Fri, Nov 21, 2014	7.80	7.92	7.76	7.85
5662	NYSE	NL	Thu, Nov 20, 2014	7.68	7.80	7.62	7.66
5661	NYSE	NL	Wed, Nov 19, 2014	8.02	8.02	7.68	7.69
5660	NYSE	NL	Tue, Nov 18, 2014	8.09	8.12	8.08	8.09
5659	NYSE	NL	Mon, Nov 17, 2014	7.81	8.04	7.73	8.01
5658	NYSE	NL	Fri, Nov 14, 2014	7.79	7.91	7.79	7.87
5657	NYSE	NL	Thu, Nov 13, 2014	7.93	7.93	7.79	7.92
5656	NYSE	NL	Wed, Nov 12, 2014	7.96	8.15	7.95	8.02
5655	NYSE	NL	Tue, Nov 11, 2014	8.25	8.25	7.96	8.00
5654	NYSE	NL	Mon, Nov 10, 2014	7.74	8.20	7.74	8.20
5653	NYSE	NL	Fri, Nov 7, 2014	7.66	8.12	7.66	7.80
5652	NYSE	NL	Thu, Nov 6, 2014	7.71	7.73	7.55	7.73
5651	NYSE	NL	Wed, Nov 5, 2014	7.41	7.73	7.41	7.67
5650	NYSE	NL	Tue, Nov 4, 2014	7.26	7.40	7.23	7.38
5649	NYSE	NL	Mon, Nov 3, 2014	7.26	7.34	7.21	7.27
5648	NYSE	NL	Fri, Oct 31, 2014	7.39	7.40	7.25	7.29
5647	NYSE	NL	Thu, Oct 30, 2014	7.02	7.27	7.02	7.23
5646	NYSE	NL	Wed, Oct 29, 2014	7.11	7.11	6.97	7.07
5645	NYSE	NL	Tue, Oct 28, 2014	6.75	7.00	6.73	7.00
5644	NYSE	NL	Mon, Oct 27, 2014	6.88	6.88	6.69	6.71
5643	NYSE	NL	Fri, Oct 24, 2014	6.81	6.94	6.79	6.86
5642	NYSE	NL	Thu, Oct 23, 2014	6.79	6.90	6.76	6.84
5641	NYSE	NL	Wed, Oct 22, 2014	7.00	7.00	6.79	6.81
5640	NYSE	NL	Tue, Oct 21, 2014	6.90	7.00	6.88	6.97
5639	NYSE	NL	Mon, Oct 20, 2014	6.71	6.91	6.71	6.87
5638	NYSE	NL	Fri, Oct 17, 2014	7.11	7.11	6.79	6.81
5637	NYSE	NL	Thu, Oct 16, 2014	7.01	7.17	6.98	6.99
5636	NYSE	NL	Wed, Oct 15, 2014	7.04	7.11	6.87	7.09
5635	NYSE	NL	Tue, Oct 14, 2014	7.01	7.01	6.85	6.95
5634	NYSE	NL	Mon, Oct 13, 2014	6.70	7.02	6.70	6.92
5633	NYSE	NL	Fri, Oct 10, 2014	6.75	6.90	6.74	6.74
5632	NYSE	NL	Thu, Oct 9, 2014	6.93	6.93	6.71	6.81
5631	NYSE	NL	Wed, Oct 8, 2014	6.61	6.98	6.60	6.95
5630	NYSE	NL	Tue, Oct 7, 2014	6.75	6.83	6.69	6.75
5629	NYSE	NL	Mon, Oct 6, 2014	6.89	6.93	6.78	6.80
5628	NYSE	NL	Fri, Oct 3, 2014	6.98	6.98	6.82	6.84
5627	NYSE	NL	Thu, Oct 2, 2014	6.94	7.05	6.91	6.91
5626	NYSE	NL	Wed, Oct 1, 2014	7.32	7.38	6.77	6.88
5625	NYSE	NL	Tue, Sep 30, 2014	7.41	7.59	7.34	7.36
5624	NYSE	NL	Mon, Sep 29, 2014	7.49	7.64	7.40	7.52
5623	NYSE	NL	Fri, Sep 26, 2014	7.26	7.54	7.26	7.47
5622	NYSE	NL	Thu, Sep 25, 2014	7.63	7.63	7.15	7.20
5621	NYSE	NL	Wed, Sep 24, 2014	7.80	7.89	7.62	7.69
5620	NYSE	NL	Tue, Sep 23, 2014	7.79	7.82	7.59	7.74
5619	NYSE	NL	Mon, Sep 22, 2014	8.07	8.11	7.80	7.80
5618	NYSE	NL	Fri, Sep 19, 2014	8.35	8.36	8.08	8.09
5617	NYSE	NL	Thu, Sep 18, 2014	8.25	8.42	8.25	8.36
5616	NYSE	NL	Wed, Sep 17, 2014	8.38	8.48	8.33	8.33
5615	NYSE	NL	Tue, Sep 16, 2014	8.57	8.57	8.33	8.37
5614	NYSE	NL	Mon, Sep 15, 2014	8.60	8.64	8.50	8.52
5613	NYSE	NL	Fri, Sep 12, 2014	8.72	8.80	8.63	8.64
5612	NYSE	NL	Thu, Sep 11, 2014	8.69	8.84	8.69	8.78
5611	NYSE	NL	Wed, Sep 10, 2014	8.79	8.79	8.69	8.75
5610	NYSE	NL	Tue, Sep 9, 2014	8.73	8.95	8.69	8.81
5609	NYSE	NL	Mon, Sep 8, 2014	8.63	8.82	8.63	8.74
5608	NYSE	NL	Fri, Sep 5, 2014	8.60	8.76	8.58	8.67
5607	NYSE	NL	Thu, Sep 4, 2014	8.62	8.78	8.62	8.63
5606	NYSE	NL	Wed, Sep 3, 2014	8.93	8.93	8.56	8.61
5605	NYSE	NL	Tue, Sep 2, 2014	8.85	8.92	8.85	8.88
5604	NYSE	NL	Fri, Aug 29, 2014	8.82	8.86	8.75	8.79
5603	NYSE	NL	Thu, Aug 28, 2014	8.71	8.84	8.69	8.77
5602	NYSE	NL	Wed, Aug 27, 2014	9.05	9.05	8.67	8.78
5601	NYSE	NL	Tue, Aug 26, 2014	8.92	9.05	8.90	9.05
5600	NYSE	NL	Mon, Aug 25, 2014	8.90	9.18	8.90	8.96
5599	NYSE	NL	Fri, Aug 22, 2014	8.71	8.95	8.63	8.90
5598	NYSE	NL	Thu, Aug 21, 2014	8.76	8.80	8.65	8.76
5597	NYSE	NL	Wed, Aug 20, 2014	8.80	8.83	8.70	8.74
5596	NYSE	NL	Tue, Aug 19, 2014	8.90	8.93	8.75	8.80
5595	NYSE	NL	Mon, Aug 18, 2014	8.95	8.95	8.87	8.89
5594	NYSE	NL	Fri, Aug 15, 2014	8.94	8.94	8.61	8.86
5593	NYSE	NL	Thu, Aug 14, 2014	8.79	8.89	8.77	8.88
5592	NYSE	NL	Wed, Aug 13, 2014	8.87	8.92	8.72	8.79
5591	NYSE	NL	Tue, Aug 12, 2014	8.84	8.94	8.84	8.87
5590	NYSE	NL	Mon, Aug 11, 2014	8.91	9.00	8.85	8.92
5589	NYSE	NL	Fri, Aug 8, 2014	8.93	8.97	8.77	8.89
5588	NYSE	NL	Thu, Aug 7, 2014	9.00	9.00	8.87	8.93
5587	NYSE	NL	Wed, Aug 6, 2014	8.71	8.92	8.68	8.90
5586	NYSE	NL	Tue, Aug 5, 2014	8.86	8.89	8.68	8.71
5585	NYSE	NL	Mon, Aug 4, 2014	8.84	8.91	8.81	8.84
5584	NYSE	NL	Fri, Aug 1, 2014	8.74	8.79	8.65	8.78
5583	NYSE	NL	Thu, Jul 31, 2014	8.76	8.80	8.69	8.70
5582	NYSE	NL	Wed, Jul 30, 2014	8.99	9.11	8.80	8.86
5581	NYSE	NL	Tue, Jul 29, 2014	8.94	9.01	8.90	8.91
5580	NYSE	NL	Mon, Jul 28, 2014	8.90	9.07	8.90	8.97
5579	NYSE	NL	Fri, Jul 25, 2014	9.20	9.20	8.87	8.95
5578	NYSE	NL	Thu, Jul 24, 2014	9.66	9.67	9.20	9.24
5577	NYSE	NL	Wed, Jul 23, 2014	9.98	9.99	9.66	9.69
5576	NYSE	NL	Tue, Jul 22, 2014	10.03	10.03	9.93	9.93
5575	NYSE	NL	Mon, Jul 21, 2014	10.15	10.15	9.92	9.95
5574	NYSE	NL	Fri, Jul 18, 2014	10.02	10.18	9.97	10.17
5573	NYSE	NL	Thu, Jul 17, 2014	10.03	10.18	9.99	10.05
5572	NYSE	NL	Wed, Jul 16, 2014	10.12	10.16	9.96	10.10
5571	NYSE	NL	Tue, Jul 15, 2014	10.31	10.31	9.96	10.12
5570	NYSE	NL	Mon, Jul 14, 2014	10.01	10.50	10.00	10.37
5569	NYSE	NL	Fri, Jul 11, 2014	10.06	10.10	9.94	9.95
5568	NYSE	NL	Thu, Jul 10, 2014	10.11	10.30	10.02	10.09
5567	NYSE	NL	Wed, Jul 9, 2014	9.99	10.37	9.85	10.28
5566	NYSE	NL	Tue, Jul 8, 2014	9.71	10.05	9.55	9.97
5565	NYSE	NL	Mon, Jul 7, 2014	9.86	9.86	9.50	9.71
5564	NYSE	NL	Thu, Jul 3, 2014	9.89	9.90	9.74	9.87
5563	NYSE	NL	Wed, Jul 2, 2014	9.61	9.85	9.50	9.78
5562	NYSE	NL	Tue, Jul 1, 2014	9.38	9.77	9.38	9.58
5561	NYSE	NL	Mon, Jun 30, 2014	9.18	9.47	9.18	9.29
5560	NYSE	NL	Fri, Jun 27, 2014	8.70	9.16	8.70	9.16
5559	NYSE	NL	Thu, Jun 26, 2014	8.79	8.79	8.55	8.68
5558	NYSE	NL	Wed, Jun 25, 2014	8.54	8.74	8.54	8.61
5557	NYSE	NL	Tue, Jun 24, 2014	8.60	8.81	8.51	8.62
5556	NYSE	NL	Mon, Jun 23, 2014	8.57	8.65	8.51	8.60
5555	NYSE	NL	Fri, Jun 20, 2014	8.81	8.81	8.60	8.64
5554	NYSE	NL	Thu, Jun 19, 2014	8.86	8.86	8.70	8.73
5553	NYSE	NL	Wed, Jun 18, 2014	8.78	8.85	8.73	8.80
5552	NYSE	NL	Tue, Jun 17, 2014	8.87	8.96	8.86	8.86
5551	NYSE	NL	Mon, Jun 16, 2014	8.73	8.85	8.56	8.78
5550	NYSE	NL	Fri, Jun 13, 2014	8.82	8.85	8.76	8.80
5549	NYSE	NL	Thu, Jun 12, 2014	8.78	8.79	8.61	8.75
5548	NYSE	NL	Wed, Jun 11, 2014	8.91	8.92	8.75	8.76
5547	NYSE	NL	Tue, Jun 10, 2014	9.00	9.01	8.80	8.98
5546	NYSE	NL	Mon, Jun 9, 2014	8.96	9.05	8.82	9.05
5545	NYSE	NL	Fri, Jun 6, 2014	8.63	9.00	8.60	8.90
5544	NYSE	NL	Thu, Jun 5, 2014	8.41	8.80	8.41	8.69
5543	NYSE	NL	Wed, Jun 4, 2014	8.52	8.55	8.37	8.41
5542	NYSE	NL	Tue, Jun 3, 2014	8.59	8.59	8.43	8.44
5541	NYSE	NL	Mon, Jun 2, 2014	8.80	8.88	8.56	8.59
5540	NYSE	NL	Fri, May 30, 2014	8.77	8.92	8.72	8.82
5539	NYSE	NL	Thu, May 29, 2014	8.75	8.91	8.73	8.75
5538	NYSE	NL	Wed, May 28, 2014	8.86	8.86	8.65	8.80
5537	NYSE	NL	Tue, May 27, 2014	8.75	9.00	8.73	8.84
5536	NYSE	NL	Fri, May 23, 2014	8.58	8.70	8.49	8.68
5535	NYSE	NL	Thu, May 22, 2014	8.45	8.63	8.45	8.54
5534	NYSE	NL	Wed, May 21, 2014	8.55	8.59	8.35	8.42
5533	NYSE	NL	Tue, May 20, 2014	8.54	8.67	8.41	8.48
5532	NYSE	NL	Mon, May 19, 2014	8.59	8.74	8.53	8.61
5531	NYSE	NL	Fri, May 16, 2014	8.79	8.88	8.55	8.70
5530	NYSE	NL	Thu, May 15, 2014	8.93	9.01	8.70	8.82
5529	NYSE	NL	Wed, May 14, 2014	9.14	9.14	8.90	8.98
5528	NYSE	NL	Tue, May 13, 2014	9.23	9.27	8.91	9.14
5527	NYSE	NL	Mon, May 12, 2014	9.23	9.36	9.22	9.25
5526	NYSE	NL	Fri, May 9, 2014	9.26	9.48	9.11	9.22
5525	NYSE	NL	Thu, May 8, 2014	9.88	9.88	9.55	9.55
5524	NYSE	NL	Wed, May 7, 2014	9.76	9.94	9.60	9.90
5523	NYSE	NL	Tue, May 6, 2014	9.92	9.92	9.73	9.75
5522	NYSE	NL	Mon, May 5, 2014	9.92	10.03	9.60	9.93
5521	NYSE	NL	Fri, May 2, 2014	10.05	10.12	9.93	10.04
5520	NYSE	NL	Thu, May 1, 2014	9.96	10.08	9.92	10.05
5519	NYSE	NL	Wed, Apr 30, 2014	10.17	10.25	9.92	10.03
5518	NYSE	NL	Tue, Apr 29, 2014	10.32	10.32	10.17	10.18
5517	NYSE	NL	Mon, Apr 28, 2014	10.32	10.36	10.16	10.29
5516	NYSE	NL	Fri, Apr 25, 2014	10.29	10.43	10.20	10.22
5515	NYSE	NL	Thu, Apr 24, 2014	10.40	10.41	10.30	10.37
5514	NYSE	NL	Wed, Apr 23, 2014	10.41	10.47	10.26	10.37
5513	NYSE	NL	Tue, Apr 22, 2014	10.31	10.53	10.31	10.43
5512	NYSE	NL	Mon, Apr 21, 2014	10.27	10.35	10.22	10.29
5511	NYSE	NL	Thu, Apr 17, 2014	10.30	10.38	10.25	10.27
5510	NYSE	NL	Wed, Apr 16, 2014	10.44	10.50	10.25	10.34
5509	NYSE	NL	Tue, Apr 15, 2014	10.40	10.58	10.27	10.42
5508	NYSE	NL	Mon, Apr 14, 2014	10.57	10.57	10.30	10.39
5507	NYSE	NL	Fri, Apr 11, 2014	10.40	10.54	10.30	10.41
5506	NYSE	NL	Thu, Apr 10, 2014	10.74	10.80	10.43	10.45
5505	NYSE	NL	Wed, Apr 9, 2014	10.59	10.82	10.50	10.79
5504	NYSE	NL	Tue, Apr 8, 2014	10.31	10.63	10.31	10.60
5503	NYSE	NL	Mon, Apr 7, 2014	10.70	10.70	10.25	10.35
5502	NYSE	NL	Fri, Apr 4, 2014	11.00	11.10	10.60	10.73
5501	NYSE	NL	Thu, Apr 3, 2014	11.03	11.11	10.81	10.87
5500	NYSE	NL	Wed, Apr 2, 2014	10.95	10.95	10.91	10.93
5499	NYSE	NL	Tue, Apr 1, 2014	10.88	11.06	10.81	10.98
5498	NYSE	NL	Mon, Mar 31, 2014	10.88	11.06	10.81	10.84
5497	NYSE	NL	Fri, Mar 28, 2014	10.79	10.89	10.75	10.81
5496	NYSE	NL	Thu, Mar 27, 2014	10.95	11.00	10.71	10.82
5495	NYSE	NL	Wed, Mar 26, 2014	11.25	11.25	10.90	10.90
5494	NYSE	NL	Tue, Mar 25, 2014	11.24	11.25	11.10	11.15
5493	NYSE	NL	Mon, Mar 24, 2014	11.02	11.21	11.00	11.17
5492	NYSE	NL	Fri, Mar 21, 2014	11.24	11.30	11.04	11.08
5491	NYSE	NL	Thu, Mar 20, 2014	11.03	11.19	11.03	11.16
5490	NYSE	NL	Wed, Mar 19, 2014	11.28	11.28	11.00	11.02
5489	NYSE	NL	Tue, Mar 18, 2014	11.15	11.42	11.05	11.25
5488	NYSE	NL	Mon, Mar 17, 2014	11.08	11.35	11.08	11.12
5487	NYSE	NL	Fri, Mar 14, 2014	11.09	11.16	11.00	11.00
5486	NYSE	NL	Thu, Mar 13, 2014	11.18	11.20	11.09	11.09
5485	NYSE	NL	Wed, Mar 12, 2014	11.28	11.37	11.20	11.27
5484	NYSE	NL	Tue, Mar 11, 2014	11.30	11.49	11.05	11.17
5483	NYSE	NL	Mon, Mar 10, 2014	11.18	11.34	11.07	11.29
5482	NYSE	NL	Fri, Mar 7, 2014	11.37	11.37	11.08	11.15
5481	NYSE	NL	Thu, Mar 6, 2014	11.37	11.48	11.17	11.26
5480	NYSE	NL	Wed, Mar 5, 2014	11.55	11.64	11.31	11.38
5479	NYSE	NL	Tue, Mar 4, 2014	11.31	11.74	11.27	11.51
5478	NYSE	NL	Mon, Mar 3, 2014	11.18	11.31	11.06	11.23
5477	NYSE	NL	Fri, Feb 28, 2014	11.43	11.50	11.19	11.23
5476	NYSE	NL	Thu, Feb 27, 2014	11.43	11.55	11.29	11.38
5475	NYSE	NL	Wed, Feb 26, 2014	11.37	11.53	11.34	11.52
5474	NYSE	NL	Tue, Feb 25, 2014	11.40	11.49	11.27	11.34
5473	NYSE	NL	Mon, Feb 24, 2014	11.41	11.53	11.22	11.39
5472	NYSE	NL	Fri, Feb 21, 2014	11.45	11.50	11.31	11.35
5471	NYSE	NL	Thu, Feb 20, 2014	11.29	11.51	11.29	11.39
5470	NYSE	NL	Wed, Feb 19, 2014	11.36	11.56	11.35	11.41
5469	NYSE	NL	Tue, Feb 18, 2014	11.37	11.49	11.16	11.39
5468	NYSE	NL	Fri, Feb 14, 2014	11.08	11.37	11.05	11.32
5467	NYSE	NL	Thu, Feb 13, 2014	10.84	11.30	10.77	11.07
5466	NYSE	NL	Wed, Feb 12, 2014	11.06	11.06	10.76	10.90
5465	NYSE	NL	Tue, Feb 11, 2014	10.67	11.09	10.60	10.98
5464	NYSE	NL	Mon, Feb 10, 2014	10.53	10.77	10.03	10.71
5463	NYSE	NL	Fri, Feb 7, 2014	10.63	10.71	10.47	10.52
5462	NYSE	NL	Thu, Feb 6, 2014	10.26	10.70	10.26	10.65
5461	NYSE	NL	Wed, Feb 5, 2014	10.23	10.30	10.15	10.26
5460	NYSE	NL	Tue, Feb 4, 2014	10.20	10.55	10.20	10.24
5459	NYSE	NL	Mon, Feb 3, 2014	10.95	10.97	10.10	10.19
5458	NYSE	NL	Fri, Jan 31, 2014	10.97	11.28	10.97	11.04
5457	NYSE	NL	Thu, Jan 30, 2014	10.97	11.34	10.96	11.15
5456	NYSE	NL	Wed, Jan 29, 2014	10.95	11.09	10.95	10.99
5455	NYSE	NL	Tue, Jan 28, 2014	11.21	11.21	10.99	11.09
5454	NYSE	NL	Mon, Jan 27, 2014	10.99	11.30	10.90	11.16
5453	NYSE	NL	Fri, Jan 24, 2014	11.15	11.15	10.91	11.05
5452	NYSE	NL	Thu, Jan 23, 2014	11.30	11.43	10.92	11.28
5451	NYSE	NL	Wed, Jan 22, 2014	11.25	11.36	11.10	11.29
5450	NYSE	NL	Tue, Jan 21, 2014	11.48	11.55	11.18	11.30
5449	NYSE	NL	Fri, Jan 17, 2014	11.42	11.56	11.31	11.46
5448	NYSE	NL	Thu, Jan 16, 2014	11.39	11.53	11.34	11.43
5447	NYSE	NL	Wed, Jan 15, 2014	11.35	11.55	11.35	11.46
5446	NYSE	NL	Tue, Jan 14, 2014	11.20	11.48	11.20	11.38
5445	NYSE	NL	Mon, Jan 13, 2014	11.46	11.46	11.12	11.22
5444	NYSE	NL	Fri, Jan 10, 2014	11.59	11.59	11.45	11.46
5443	NYSE	NL	Thu, Jan 9, 2014	11.57	11.62	11.46	11.56
5442	NYSE	NL	Wed, Jan 8, 2014	11.66	11.75	11.27	11.50
5441	NYSE	NL	Tue, Jan 7, 2014	11.76	11.80	11.65	11.73
5440	NYSE	NL	Mon, Jan 6, 2014	11.78	12.54	11.61	11.76
5439	NYSE	NL	Fri, Jan 3, 2014	11.62	11.66	11.50	11.64
5438	NYSE	NL	Thu, Jan 2, 2014	11.18	11.65	11.16	11.64
5437	NYSE	NL	Tue, Dec 31, 2013	11.08	11.29	10.86	11.18
5436	NYSE	NL	Mon, Dec 30, 2013	10.38	11.12	10.38	11.02
5435	NYSE	NL	Fri, Dec 27, 2013	10.32	10.32	10.10	10.10
5434	NYSE	NL	Thu, Dec 26, 2013	10.35	10.35	10.09	10.22
5433	NYSE	NL	Tue, Dec 24, 2013	10.11	10.35	10.11	10.31
5432	NYSE	NL	Mon, Dec 23, 2013	10.21	10.33	9.96	10.18
5431	NYSE	NL	Fri, Dec 20, 2013	10.17	10.49	10.01	10.20
5430	NYSE	NL	Thu, Dec 19, 2013	10.37	10.37	10.12	10.16
5429	NYSE	NL	Wed, Dec 18, 2013	10.21	10.48	10.20	10.36
5428	NYSE	NL	Tue, Dec 17, 2013	10.34	10.44	9.99	10.17
5427	NYSE	NL	Mon, Dec 16, 2013	10.48	10.75	10.48	10.66
5426	NYSE	NL	Fri, Dec 13, 2013	10.53	10.66	10.37	10.47
5425	NYSE	NL	Thu, Dec 12, 2013	11.34	11.34	10.42	10.53
5424	NYSE	NL	Wed, Dec 11, 2013	11.10	11.45	11.10	11.39
5423	NYSE	NL	Tue, Dec 10, 2013	11.65	11.69	11.06	11.10
5422	NYSE	NL	Mon, Dec 9, 2013	11.76	11.76	11.49	11.66
5421	NYSE	NL	Fri, Dec 6, 2013	11.48	11.73	11.39	11.71
5420	NYSE	NL	Thu, Dec 5, 2013	11.54	11.57	11.26	11.33
5419	NYSE	NL	Wed, Dec 4, 2013	11.69	11.87	11.35	11.59
5418	NYSE	NL	Tue, Dec 3, 2013	11.59	11.86	11.20	11.59
5417	NYSE	NL	Mon, Dec 2, 2013	11.60	11.90	11.54	11.70
5416	NYSE	NL	Fri, Nov 29, 2013	11.55	11.68	11.51	11.67
5415	NYSE	NL	Wed, Nov 27, 2013	11.38	11.52	11.07	11.50
5414	NYSE	NL	Tue, Nov 26, 2013	11.15	11.37	11.06	11.32
5413	NYSE	NL	Mon, Nov 25, 2013	11.47	11.47	11.14	11.16
5412	NYSE	NL	Fri, Nov 22, 2013	11.47	11.55	11.19	11.38
5411	NYSE	NL	Thu, Nov 21, 2013	11.28	11.48	11.24	11.43
5410	NYSE	NL	Wed, Nov 20, 2013	11.37	11.49	11.20	11.25
5409	NYSE	NL	Tue, Nov 19, 2013	11.30	11.39	11.07	11.27
5408	NYSE	NL	Mon, Nov 18, 2013	11.49	11.49	11.31	11.37
5407	NYSE	NL	Fri, Nov 15, 2013	11.10	11.43	11.00	11.39
5406	NYSE	NL	Thu, Nov 14, 2013	11.09	11.19	10.96	11.12
5405	NYSE	NL	Wed, Nov 13, 2013	10.94	11.13	10.87	11.12
5404	NYSE	NL	Tue, Nov 12, 2013	10.94	11.11	10.90	11.06
5403	NYSE	NL	Mon, Nov 11, 2013	11.12	11.21	10.88	11.01
5402	NYSE	NL	Fri, Nov 8, 2013	10.96	11.28	10.96	11.23
5401	NYSE	NL	Thu, Nov 7, 2013	11.29	11.31	10.81	10.97
5400	NYSE	NL	Wed, Nov 6, 2013	11.33	11.33	11.15	11.24
5399	NYSE	NL	Tue, Nov 5, 2013	11.28	11.32	11.00	11.32
5398	NYSE	NL	Mon, Nov 4, 2013	11.49	11.56	11.11	11.32
5397	NYSE	NL	Fri, Nov 1, 2013	11.63	11.68	11.31	11.40
5396	NYSE	NL	Thu, Oct 31, 2013	11.78	11.80	11.56	11.66
5395	NYSE	NL	Wed, Oct 30, 2013	11.77	11.80	11.65	11.66
5394	NYSE	NL	Tue, Oct 29, 2013	11.70	11.80	11.59	11.74
5393	NYSE	NL	Mon, Oct 28, 2013	11.26	11.67	11.13	11.65
5392	NYSE	NL	Fri, Oct 25, 2013	11.59	11.59	11.14	11.29
5391	NYSE	NL	Thu, Oct 24, 2013	11.65	11.66	11.46	11.54
5390	NYSE	NL	Wed, Oct 23, 2013	11.63	11.70	11.53	11.66
5389	NYSE	NL	Tue, Oct 22, 2013	11.58	11.73	11.41	11.69
5388	NYSE	NL	Mon, Oct 21, 2013	11.43	11.64	11.43	11.54
5387	NYSE	NL	Fri, Oct 18, 2013	11.35	11.55	11.19	11.45
5386	NYSE	NL	Thu, Oct 17, 2013	11.06	11.27	10.96	11.22
5385	NYSE	NL	Wed, Oct 16, 2013	11.23	11.28	11.09	11.16
5384	NYSE	NL	Tue, Oct 15, 2013	11.19	11.23	10.94	11.16
5383	NYSE	NL	Mon, Oct 14, 2013	11.18	11.35	11.09	11.33
5382	NYSE	NL	Fri, Oct 11, 2013	11.17	11.28	10.98	11.27
5381	NYSE	NL	Thu, Oct 10, 2013	10.98	11.21	10.94	11.21
5380	NYSE	NL	Wed, Oct 9, 2013	10.95	10.95	10.77	10.81
5379	NYSE	NL	Tue, Oct 8, 2013	10.97	11.08	10.95	10.96
5378	NYSE	NL	Mon, Oct 7, 2013	10.99	11.20	10.99	11.06
5377	NYSE	NL	Fri, Oct 4, 2013	10.91	11.15	10.91	11.12
5376	NYSE	NL	Thu, Oct 3, 2013	11.18	11.18	10.89	10.95
5375	NYSE	NL	Wed, Oct 2, 2013	11.50	11.56	11.26	11.30
5374	NYSE	NL	Tue, Oct 1, 2013	11.38	11.74	11.38	11.67
5373	NYSE	NL	Mon, Sep 30, 2013	11.17	11.37	11.14	11.35
5372	NYSE	NL	Fri, Sep 27, 2013	11.32	11.32	11.06	11.07
5371	NYSE	NL	Thu, Sep 26, 2013	11.59	11.59	11.28	11.38
5370	NYSE	NL	Wed, Sep 25, 2013	11.95	11.95	11.44	11.52
5369	NYSE	NL	Tue, Sep 24, 2013	11.86	12.27	11.77	11.89
5368	NYSE	NL	Mon, Sep 23, 2013	11.50	11.88	11.41	11.88
5367	NYSE	NL	Fri, Sep 20, 2013	11.07	11.42	11.00	11.42
5366	NYSE	NL	Thu, Sep 19, 2013	10.79	11.03	10.79	10.99
5365	NYSE	NL	Wed, Sep 18, 2013	10.77	10.99	10.73	10.83
5364	NYSE	NL	Tue, Sep 17, 2013	10.72	10.77	10.66	10.73
5363	NYSE	NL	Mon, Sep 16, 2013	10.88	10.88	10.73	10.78
5362	NYSE	NL	Fri, Sep 13, 2013	10.73	10.80	10.65	10.80
5361	NYSE	NL	Thu, Sep 12, 2013	10.75	10.78	10.59	10.65
5360	NYSE	NL	Wed, Sep 11, 2013	10.98	11.02	10.74	10.78
5359	NYSE	NL	Tue, Sep 10, 2013	10.95	11.02	10.85	11.02
5358	NYSE	NL	Mon, Sep 9, 2013	10.75	10.93	10.69	10.91
5357	NYSE	NL	Fri, Sep 6, 2013	10.90	10.90	10.73	10.75
5356	NYSE	NL	Thu, Sep 5, 2013	10.83	10.91	10.81	10.89
5355	NYSE	NL	Wed, Sep 4, 2013	10.72	10.92	10.66	10.88
5354	NYSE	NL	Tue, Sep 3, 2013	10.87	10.87	10.52	10.74
5353	NYSE	NL	Fri, Aug 30, 2013	11.20	11.20	10.90	10.93
5352	NYSE	NL	Thu, Aug 29, 2013	11.05	11.20	11.05	11.18
5351	NYSE	NL	Wed, Aug 28, 2013	11.01	11.11	11.00	11.03
5350	NYSE	NL	Tue, Aug 27, 2013	11.24	11.30	10.97	11.00
5349	NYSE	NL	Mon, Aug 26, 2013	11.44	11.50	11.36	11.43
5348	NYSE	NL	Fri, Aug 23, 2013	11.42	11.46	11.38	11.46
5347	NYSE	NL	Thu, Aug 22, 2013	11.14	11.43	11.14	11.42
5346	NYSE	NL	Wed, Aug 21, 2013	11.19	11.39	11.02	11.23
5345	NYSE	NL	Tue, Aug 20, 2013	10.95	11.39	10.94	11.26
5344	NYSE	NL	Mon, Aug 19, 2013	10.98	11.19	10.92	10.97
5343	NYSE	NL	Fri, Aug 16, 2013	10.74	11.00	10.68	10.91
5342	NYSE	NL	Thu, Aug 15, 2013	11.00	11.06	10.76	10.76
5341	NYSE	NL	Wed, Aug 14, 2013	11.12	11.12	11.02	11.08
5340	NYSE	NL	Tue, Aug 13, 2013	10.95	11.21	10.93	11.21
5339	NYSE	NL	Mon, Aug 12, 2013	10.71	11.04	10.70	11.04
5338	NYSE	NL	Fri, Aug 9, 2013	11.08	11.10	10.68	10.71
5337	NYSE	NL	Thu, Aug 8, 2013	11.42	11.42	10.95	11.09
5336	NYSE	NL	Wed, Aug 7, 2013	11.41	11.44	11.36	11.37
5335	NYSE	NL	Tue, Aug 6, 2013	11.25	11.49	11.15	11.39
5334	NYSE	NL	Mon, Aug 5, 2013	11.31	11.49	11.01	11.33
5333	NYSE	NL	Fri, Aug 2, 2013	11.39	11.47	11.21	11.36
5332	NYSE	NL	Thu, Aug 1, 2013	11.31	11.42	11.21	11.38
5331	NYSE	NL	Wed, Jul 31, 2013	11.09	11.29	10.89	11.09
5330	NYSE	NL	Tue, Jul 30, 2013	11.41	11.41	10.82	11.13
5329	NYSE	NL	Mon, Jul 29, 2013	10.97	11.50	10.79	11.31
5328	NYSE	NL	Fri, Jul 26, 2013	10.99	11.10	10.81	11.01
5327	NYSE	NL	Thu, Jul 25, 2013	10.82	11.11	10.75	11.10
5326	NYSE	NL	Wed, Jul 24, 2013	11.11	11.11	10.76	10.92
5325	NYSE	NL	Tue, Jul 23, 2013	11.09	11.09	10.92	11.06
5324	NYSE	NL	Mon, Jul 22, 2013	10.91	11.07	10.89	11.07
5323	NYSE	NL	Fri, Jul 19, 2013	10.85	10.99	10.71	10.96
5322	NYSE	NL	Thu, Jul 18, 2013	10.95	10.96	10.73	10.86
5321	NYSE	NL	Wed, Jul 17, 2013	10.66	10.87	10.47	10.87
5320	NYSE	NL	Tue, Jul 16, 2013	10.66	10.66	10.35	10.57
5319	NYSE	NL	Mon, Jul 15, 2013	10.65	10.65	10.54	10.60
5318	NYSE	NL	Fri, Jul 12, 2013	10.67	10.70	10.50	10.61
5317	NYSE	NL	Thu, Jul 11, 2013	10.80	10.80	10.65	10.71
5316	NYSE	NL	Wed, Jul 10, 2013	10.76	10.81	10.69	10.69
5315	NYSE	NL	Tue, Jul 9, 2013	10.93	10.93	10.75	10.80
5314	NYSE	NL	Mon, Jul 8, 2013	10.94	10.95	10.78	10.80
5313	NYSE	NL	Fri, Jul 5, 2013	11.06	11.06	10.87	10.93
5312	NYSE	NL	Wed, Jul 3, 2013	10.95	10.95	10.78	10.82
5311	NYSE	NL	Tue, Jul 2, 2013	11.43	11.43	11.01	11.01
5310	NYSE	NL	Mon, Jul 1, 2013	11.36	11.48	11.29	11.34
5309	NYSE	NL	Fri, Jun 28, 2013	11.19	11.30	10.94	11.30
5308	NYSE	NL	Thu, Jun 27, 2013	10.97	11.50	10.97	11.22
5307	NYSE	NL	Wed, Jun 26, 2013	11.17	11.21	10.75	10.88
5306	NYSE	NL	Tue, Jun 25, 2013	10.85	11.08	10.66	11.05
5305	NYSE	NL	Mon, Jun 24, 2013	11.00	11.00	10.58	10.64
5304	NYSE	NL	Fri, Jun 21, 2013	11.05	11.13	10.84	11.13
5303	NYSE	NL	Thu, Jun 20, 2013	11.07	11.11	10.73	10.99
5302	NYSE	NL	Wed, Jun 19, 2013	11.33	11.34	11.19	11.25
5301	NYSE	NL	Tue, Jun 18, 2013	11.18	11.42	11.18	11.40
5300	NYSE	NL	Mon, Jun 17, 2013	11.21	11.30	10.96	11.19
5299	NYSE	NL	Fri, Jun 14, 2013	11.25	11.25	10.97	11.08
5298	NYSE	NL	Thu, Jun 13, 2013	11.04	11.26	11.01	11.23
5297	NYSE	NL	Wed, Jun 12, 2013	11.22	11.22	10.98	11.02
5296	NYSE	NL	Tue, Jun 11, 2013	11.05	11.18	11.05	11.18
5295	NYSE	NL	Mon, Jun 10, 2013	11.37	11.45	11.19	11.26
5294	NYSE	NL	Fri, Jun 7, 2013	11.37	11.42	11.29	11.36
5293	NYSE	NL	Thu, Jun 6, 2013	11.44	11.53	11.29	11.37
5292	NYSE	NL	Wed, Jun 5, 2013	11.75	11.76	11.52	11.53
5291	NYSE	NL	Tue, Jun 4, 2013	11.89	11.95	11.66	11.75
5290	NYSE	NL	Mon, Jun 3, 2013	11.86	11.97	11.35	11.85
5289	NYSE	NL	Fri, May 31, 2013	11.74	11.90	11.59	11.68
5288	NYSE	NL	Thu, May 30, 2013	11.87	11.96	11.72	11.86
5287	NYSE	NL	Wed, May 29, 2013	11.98	11.98	11.85	11.86
5286	NYSE	NL	Tue, May 28, 2013	11.86	12.03	11.74	11.97
5285	NYSE	NL	Fri, May 24, 2013	11.67	11.72	11.53	11.71
5284	NYSE	NL	Thu, May 23, 2013	11.49	11.69	11.48	11.65
5283	NYSE	NL	Wed, May 22, 2013	11.75	11.90	11.59	11.61
5282	NYSE	NL	Tue, May 21, 2013	11.88	11.97	11.73	11.78
5281	NYSE	NL	Mon, May 20, 2013	11.80	12.35	11.60	11.83
5280	NYSE	NL	Fri, May 17, 2013	11.84	11.91	11.75	11.86
5279	NYSE	NL	Thu, May 16, 2013	11.71	11.82	11.68	11.80
5278	NYSE	NL	Wed, May 15, 2013	11.82	11.90	11.61	11.88
5277	NYSE	NL	Tue, May 14, 2013	11.79	11.88	11.71	11.88
5276	NYSE	NL	Mon, May 13, 2013	11.49	11.86	11.48	11.72
5275	NYSE	NL	Fri, May 10, 2013	11.55	11.58	11.40	11.54
5274	NYSE	NL	Thu, May 9, 2013	11.76	11.78	11.48	11.52
5273	NYSE	NL	Wed, May 8, 2013	11.57	11.92	11.57	11.81
5272	NYSE	NL	Tue, May 7, 2013	11.32	11.59	11.32	11.57
5271	NYSE	NL	Mon, May 6, 2013	11.41	11.61	11.22	11.36
5270	NYSE	NL	Fri, May 3, 2013	11.02	11.49	11.01	11.41
5269	NYSE	NL	Thu, May 2, 2013	10.70	10.96	10.60	10.82
5268	NYSE	NL	Wed, May 1, 2013	11.20	11.21	10.56	10.64
5267	NYSE	NL	Tue, Apr 30, 2013	11.20	11.34	11.05	11.27
5266	NYSE	NL	Mon, Apr 29, 2013	11.18	11.36	11.17	11.27
5265	NYSE	NL	Fri, Apr 26, 2013	11.50	11.55	11.16	11.19
5264	NYSE	NL	Thu, Apr 25, 2013	11.39	11.60	11.36	11.49
5263	NYSE	NL	Wed, Apr 24, 2013	10.94	11.48	10.94	11.42
5262	NYSE	NL	Tue, Apr 23, 2013	10.52	11.01	10.52	10.97
5261	NYSE	NL	Mon, Apr 22, 2013	10.60	10.81	10.24	10.40
5260	NYSE	NL	Fri, Apr 19, 2013	10.67	11.43	10.48	10.48
5259	NYSE	NL	Thu, Apr 18, 2013	11.11	11.15	10.66	10.66
5258	NYSE	NL	Wed, Apr 17, 2013	11.18	11.28	11.00	11.01
5257	NYSE	NL	Tue, Apr 16, 2013	11.19	11.62	11.19	11.25
5256	NYSE	NL	Mon, Apr 15, 2013	12.45	12.45	11.12	11.16
5255	NYSE	NL	Fri, Apr 12, 2013	12.64	12.71	12.37	12.51
5254	NYSE	NL	Thu, Apr 11, 2013	12.19	12.75	12.13	12.64
5253	NYSE	NL	Wed, Apr 10, 2013	11.38	12.13	11.38	12.05
5252	NYSE	NL	Tue, Apr 9, 2013	11.31	11.46	11.27	11.32
5251	NYSE	NL	Mon, Apr 8, 2013	11.26	11.37	11.17	11.33
5250	NYSE	NL	Fri, Apr 5, 2013	11.32	11.49	11.22	11.26
5249	NYSE	NL	Thu, Apr 4, 2013	11.76	11.77	11.52	11.52
5248	NYSE	NL	Wed, Apr 3, 2013	11.96	11.96	11.72	11.72
5247	NYSE	NL	Tue, Apr 2, 2013	12.29	12.29	11.77	11.90
5246	NYSE	NL	Mon, Apr 1, 2013	12.44	12.45	12.09	12.16
5245	NYSE	NL	Thu, Mar 28, 2013	12.44	12.54	12.32	12.43
5244	NYSE	NL	Wed, Mar 27, 2013	12.53	12.53	12.32	12.41
5243	NYSE	NL	Tue, Mar 26, 2013	12.62	12.65	12.42	12.59
5242	NYSE	NL	Mon, Mar 25, 2013	12.60	12.68	12.42	12.59
5241	NYSE	NL	Fri, Mar 22, 2013	12.64	12.72	12.51	12.60
5240	NYSE	NL	Thu, Mar 21, 2013	12.62	12.62	12.47	12.58
5239	NYSE	NL	Wed, Mar 20, 2013	12.64	12.77	12.45	12.77
5238	NYSE	NL	Tue, Mar 19, 2013	12.68	12.70	12.32	12.51
5237	NYSE	NL	Mon, Mar 18, 2013	12.75	12.80	12.59	12.71
5236	NYSE	NL	Fri, Mar 15, 2013	12.95	12.95	12.77	12.82
5235	NYSE	NL	Thu, Mar 14, 2013	12.90	12.96	12.83	12.90
5234	NYSE	NL	Wed, Mar 13, 2013	12.90	12.91	12.86	12.91
5233	NYSE	NL	Tue, Mar 12, 2013	12.90	12.95	12.81	12.90
5232	NYSE	NL	Mon, Mar 11, 2013	12.75	12.98	12.69	12.89
5231	NYSE	NL	Fri, Mar 8, 2013	13.01	13.01	12.79	12.83
5230	NYSE	NL	Thu, Mar 7, 2013	12.84	12.93	12.82	12.89
5229	NYSE	NL	Wed, Mar 6, 2013	12.99	12.99	12.81	12.94
5228	NYSE	NL	Tue, Mar 5, 2013	12.80	12.97	12.80	12.88
5227	NYSE	NL	Mon, Mar 4, 2013	12.82	12.86	12.71	12.77
5226	NYSE	NL	Fri, Mar 1, 2013	12.75	12.86	12.74	12.81
5225	NYSE	NL	Thu, Feb 28, 2013	12.83	12.92	12.78	12.80
5224	NYSE	NL	Wed, Feb 27, 2013	12.96	12.96	12.80	12.83
5223	NYSE	NL	Tue, Feb 26, 2013	12.78	13.07	12.72	12.93
5222	NYSE	NL	Mon, Feb 25, 2013	13.42	13.42	12.71	12.73
5221	NYSE	NL	Fri, Feb 22, 2013	13.08	13.39	13.08	13.39
5220	NYSE	NL	Thu, Feb 21, 2013	13.28	13.28	13.00	13.03
5219	NYSE	NL	Wed, Feb 20, 2013	13.50	13.59	13.20	13.20
5218	NYSE	NL	Tue, Feb 19, 2013	13.39	13.56	13.35	13.52
5217	NYSE	NL	Fri, Feb 15, 2013	13.42	13.42	13.24	13.30
5216	NYSE	NL	Thu, Feb 14, 2013	13.47	13.49	13.37	13.37
5215	NYSE	NL	Wed, Feb 13, 2013	13.39	13.49	13.36	13.48
5214	NYSE	NL	Tue, Feb 12, 2013	13.39	13.40	13.22	13.34
5213	NYSE	NL	Mon, Feb 11, 2013	13.20	13.36	13.17	13.35
5212	NYSE	NL	Fri, Feb 8, 2013	12.87	13.30	12.87	13.24
5211	NYSE	NL	Thu, Feb 7, 2013	12.81	12.90	12.62	12.83
5210	NYSE	NL	Wed, Feb 6, 2013	12.81	12.90	12.75	12.86
5209	NYSE	NL	Tue, Feb 5, 2013	12.83	12.93	12.78	12.90
5208	NYSE	NL	Mon, Feb 4, 2013	12.81	12.92	12.75	12.79
5207	NYSE	NL	Fri, Feb 1, 2013	12.99	12.99	12.81	12.85
5206	NYSE	NL	Thu, Jan 31, 2013	13.02	13.02	12.82	12.94
5205	NYSE	NL	Wed, Jan 30, 2013	13.10	13.10	12.95	12.99
5204	NYSE	NL	Tue, Jan 29, 2013	13.03	13.16	13.01	13.15
5203	NYSE	NL	Mon, Jan 28, 2013	12.95	13.09	12.91	13.03
5202	NYSE	NL	Fri, Jan 25, 2013	13.00	13.05	12.86	12.90
5201	NYSE	NL	Thu, Jan 24, 2013	13.19	13.19	12.77	13.00
5200	NYSE	NL	Wed, Jan 23, 2013	13.26	13.36	13.11	13.21
5199	NYSE	NL	Tue, Jan 22, 2013	12.75	13.09	12.75	13.08
5198	NYSE	NL	Fri, Jan 18, 2013	12.42	12.76	12.42	12.73
5197	NYSE	NL	Thu, Jan 17, 2013	12.35	12.48	12.35	12.44
5196	NYSE	NL	Wed, Jan 16, 2013	12.39	12.43	12.29	12.29
5195	NYSE	NL	Tue, Jan 15, 2013	12.63	12.66	12.39	12.42
5194	NYSE	NL	Mon, Jan 14, 2013	12.50	12.65	12.45	12.62
5193	NYSE	NL	Fri, Jan 11, 2013	12.56	12.56	12.45	12.52
5192	NYSE	NL	Thu, Jan 10, 2013	12.48	12.59	12.36	12.53
5191	NYSE	NL	Wed, Jan 9, 2013	12.36	12.70	12.36	12.45
5190	NYSE	NL	Tue, Jan 8, 2013	12.43	12.50	12.28	12.38
5189	NYSE	NL	Mon, Jan 7, 2013	12.10	12.46	12.10	12.38
5188	NYSE	NL	Fri, Jan 4, 2013	12.22	12.35	12.04	12.29
5187	NYSE	NL	Thu, Jan 3, 2013	12.21	12.28	12.06	12.21
5186	NYSE	NL	Wed, Jan 2, 2013	11.70	12.20	11.59	12.16
5185	NYSE	NL	Mon, Dec 31, 2012	11.62	11.67	11.40	11.45
5184	NYSE	NL	Fri, Dec 28, 2012	11.02	11.78	11.02	11.65
5183	NYSE	NL	Thu, Dec 27, 2012	10.99	11.15	10.82	11.09
5182	NYSE	NL	Wed, Dec 26, 2012	10.86	11.02	10.80	10.95
5181	NYSE	NL	Mon, Dec 24, 2012	11.36	11.36	10.84	10.91
5180	NYSE	NL	Fri, Dec 21, 2012	11.65	11.65	11.33	11.41
5179	NYSE	NL	Thu, Dec 20, 2012	11.78	11.89	11.67	11.76
5178	NYSE	NL	Wed, Dec 19, 2012	11.65	11.95	11.52	11.74
5177	NYSE	NL	Tue, Dec 18, 2012	11.58	11.78	11.53	11.61
5176	NYSE	NL	Mon, Dec 17, 2012	11.25	11.64	11.25	11.58
5175	NYSE	NL	Fri, Dec 14, 2012	11.19	11.33	11.13	11.18
5174	NYSE	NL	Thu, Dec 13, 2012	10.98	11.38	10.97	11.13
5173	NYSE	NL	Wed, Dec 12, 2012	10.51	11.09	10.50	11.00
5172	NYSE	NL	Tue, Dec 11, 2012	10.55	10.61	10.45	10.52
5171	NYSE	NL	Mon, Dec 10, 2012	10.46	10.46	10.37	10.43
5170	NYSE	NL	Fri, Dec 7, 2012	10.55	10.55	10.40	10.43
5169	NYSE	NL	Thu, Dec 6, 2012	10.55	10.57	10.46	10.53
5168	NYSE	NL	Wed, Dec 5, 2012	10.49	10.55	10.43	10.52
5167	NYSE	NL	Tue, Dec 4, 2012	10.70	10.70	10.50	10.56
5166	NYSE	NL	Mon, Dec 3, 2012	10.69	10.70	10.60	10.69
5165	NYSE	NL	Fri, Nov 30, 2012	10.69	10.70	10.59	10.70
5164	NYSE	NL	Thu, Nov 29, 2012	10.59	10.77	10.59	10.71
5163	NYSE	NL	Wed, Nov 28, 2012	10.44	10.52	10.44	10.52
5162	NYSE	NL	Tue, Nov 27, 2012	10.43	10.58	10.33	10.45
5161	NYSE	NL	Mon, Nov 26, 2012	10.48	10.48	10.35	10.41
5160	NYSE	NL	Fri, Nov 23, 2012	10.33	10.52	10.33	10.50
5159	NYSE	NL	Wed, Nov 21, 2012	10.30	10.36	10.25	10.32
5158	NYSE	NL	Tue, Nov 20, 2012	10.31	10.32	10.20	10.29
5157	NYSE	NL	Mon, Nov 19, 2012	10.18	10.36	10.12	10.36
5156	NYSE	NL	Fri, Nov 16, 2012	10.06	10.18	10.02	10.10
5155	NYSE	NL	Thu, Nov 15, 2012	10.08	10.17	10.00	10.09
5154	NYSE	NL	Wed, Nov 14, 2012	10.45	10.46	10.05	10.10
5153	NYSE	NL	Tue, Nov 13, 2012	10.20	10.51	10.20	10.45
5152	NYSE	NL	Mon, Nov 12, 2012	10.20	10.53	10.20	10.44
5151	NYSE	NL	Fri, Nov 9, 2012	10.42	10.45	10.10	10.14
5150	NYSE	NL	Thu, Nov 8, 2012	10.44	10.80	10.36	10.38
5149	NYSE	NL	Wed, Nov 7, 2012	10.96	10.96	10.43	10.43
5148	NYSE	NL	Tue, Nov 6, 2012	10.80	11.18	10.75	11.04
5147	NYSE	NL	Mon, Nov 5, 2012	10.52	10.98	10.52	10.81
5146	NYSE	NL	Fri, Nov 2, 2012	10.65	10.65	10.45	10.52
5145	NYSE	NL	Thu, Nov 1, 2012	10.22	10.53	10.21	10.50
5144	NYSE	NL	Wed, Oct 31, 2012	10.24	10.27	10.10	10.17
5143	NYSE	NL	Fri, Oct 26, 2012	10.48	10.54	10.20	10.27
5142	NYSE	NL	Thu, Oct 25, 2012	10.50	10.58	10.47	10.50
5141	NYSE	NL	Wed, Oct 24, 2012	10.42	10.44	10.27	10.39
5140	NYSE	NL	Tue, Oct 23, 2012	10.42	10.51	10.22	10.41
5139	NYSE	NL	Mon, Oct 22, 2012	10.65	10.67	10.41	10.45
5138	NYSE	NL	Fri, Oct 19, 2012	10.80	10.81	10.61	10.68
5137	NYSE	NL	Thu, Oct 18, 2012	10.98	11.00	10.80	10.86
5136	NYSE	NL	Wed, Oct 17, 2012	10.99	11.04	10.96	11.00
5135	NYSE	NL	Tue, Oct 16, 2012	11.23	11.23	10.87	11.00
5134	NYSE	NL	Mon, Oct 15, 2012	11.14	11.18	11.12	11.13
5133	NYSE	NL	Fri, Oct 12, 2012	11.14	11.21	11.12	11.12
5132	NYSE	NL	Thu, Oct 11, 2012	11.21	11.21	11.13	11.14
5131	NYSE	NL	Wed, Oct 10, 2012	11.24	11.24	11.13	11.13
5130	NYSE	NL	Tue, Oct 9, 2012	11.25	11.35	11.16	11.16
5129	NYSE	NL	Mon, Oct 8, 2012	11.36	11.36	11.16	11.21
5128	NYSE	NL	Fri, Oct 5, 2012	11.64	11.67	11.36	11.38
5127	NYSE	NL	Thu, Oct 4, 2012	11.58	11.62	11.51	11.62
5126	NYSE	NL	Wed, Oct 3, 2012	11.55	11.57	11.38	11.52
5125	NYSE	NL	Tue, Oct 2, 2012	11.33	11.48	11.25	11.47
5124	NYSE	NL	Mon, Oct 1, 2012	11.53	11.55	11.12	11.31
5123	NYSE	NL	Fri, Sep 28, 2012	11.53	11.65	11.48	11.49
5122	NYSE	NL	Thu, Sep 27, 2012	11.60	11.68	11.55	11.60
5121	NYSE	NL	Wed, Sep 26, 2012	11.58	11.60	11.38	11.50
5120	NYSE	NL	Tue, Sep 25, 2012	11.61	11.61	11.51	11.51
5119	NYSE	NL	Mon, Sep 24, 2012	11.53	11.63	11.45	11.57
5118	NYSE	NL	Fri, Sep 21, 2012	11.75	11.75	11.55	11.61
5117	NYSE	NL	Thu, Sep 20, 2012	11.77	11.81	11.60	11.63
5116	NYSE	NL	Wed, Sep 19, 2012	11.64	11.86	11.58	11.79
5115	NYSE	NL	Tue, Sep 18, 2012	11.60	11.66	11.51	11.54
5114	NYSE	NL	Mon, Sep 17, 2012	11.61	11.69	11.60	11.66
5113	NYSE	NL	Fri, Sep 14, 2012	11.68	11.74	11.60	11.63
5112	NYSE	NL	Thu, Sep 13, 2012	11.75	11.75	11.51	11.64
5111	NYSE	NL	Wed, Sep 12, 2012	11.66	11.72	11.64	11.69
5110	NYSE	NL	Tue, Sep 11, 2012	11.63	11.72	11.54	11.60
5109	NYSE	NL	Mon, Sep 10, 2012	11.81	11.86	11.50	11.67
5108	NYSE	NL	Fri, Sep 7, 2012	11.89	11.89	11.62	11.77
5107	NYSE	NL	Thu, Sep 6, 2012	11.83	11.96	11.61	11.84
5106	NYSE	NL	Wed, Sep 5, 2012	11.82	11.89	11.66	11.68
5105	NYSE	NL	Tue, Sep 4, 2012	11.61	11.98	11.58	11.84
5104	NYSE	NL	Fri, Aug 31, 2012	11.88	11.97	11.58	11.66
5103	NYSE	NL	Thu, Aug 30, 2012	12.20	12.20	11.72	11.72
5102	NYSE	NL	Wed, Aug 29, 2012	12.08	12.38	12.08	12.22
5101	NYSE	NL	Tue, Aug 28, 2012	12.35	12.45	12.04	12.07
5100	NYSE	NL	Mon, Aug 27, 2012	12.23	12.38	12.11	12.30
5099	NYSE	NL	Fri, Aug 24, 2012	12.02	12.36	11.99	12.18
5098	NYSE	NL	Thu, Aug 23, 2012	12.09	12.34	11.96	12.10
5097	NYSE	NL	Wed, Aug 22, 2012	12.20	12.25	12.20	12.21
5096	NYSE	NL	Tue, Aug 21, 2012	12.39	12.49	12.23	12.28
5095	NYSE	NL	Mon, Aug 20, 2012	12.49	12.49	12.40	12.46
5094	NYSE	NL	Fri, Aug 17, 2012	12.21	12.46	12.12	12.45
5093	NYSE	NL	Thu, Aug 16, 2012	11.97	12.25	11.88	12.18
5092	NYSE	NL	Wed, Aug 15, 2012	12.01	12.13	11.74	12.00
5091	NYSE	NL	Tue, Aug 14, 2012	11.91	12.09	11.81	12.05
5090	NYSE	NL	Mon, Aug 13, 2012	11.80	11.90	11.64	11.90
5089	NYSE	NL	Fri, Aug 10, 2012	12.24	12.25	11.76	11.89
5088	NYSE	NL	Thu, Aug 9, 2012	11.91	12.32	11.81	12.26
5087	NYSE	NL	Wed, Aug 8, 2012	11.65	12.11	11.56	11.82
5086	NYSE	NL	Tue, Aug 7, 2012	11.61	11.97	11.45	11.73
5085	NYSE	NL	Mon, Aug 6, 2012	11.88	12.07	11.50	11.61
5084	NYSE	NL	Fri, Aug 3, 2012	11.55	12.54	11.55	12.25
5083	NYSE	NL	Thu, Aug 2, 2012	11.48	11.55	11.40	11.40
5082	NYSE	NL	Wed, Aug 1, 2012	11.83	12.20	11.50	11.51
5081	NYSE	NL	Tue, Jul 31, 2012	11.75	11.94	11.75	11.80
5080	NYSE	NL	Mon, Jul 30, 2012	11.74	11.97	11.62	11.94
5079	NYSE	NL	Fri, Jul 27, 2012	11.48	11.97	11.18	11.79
5078	NYSE	NL	Thu, Jul 26, 2012	11.55	11.61	11.36	11.41
5077	NYSE	NL	Wed, Jul 25, 2012	11.69	11.71	11.36	11.40
5076	NYSE	NL	Tue, Jul 24, 2012	11.61	11.89	11.45	11.57
5075	NYSE	NL	Mon, Jul 23, 2012	11.71	11.72	11.02	11.52
5074	NYSE	NL	Fri, Jul 20, 2012	12.28	12.38	11.87	11.88
5073	NYSE	NL	Thu, Jul 19, 2012	12.43	12.50	12.31	12.34
5072	NYSE	NL	Wed, Jul 18, 2012	12.37	12.52	12.30	12.42
5071	NYSE	NL	Tue, Jul 17, 2012	12.41	12.55	12.34	12.45
5070	NYSE	NL	Mon, Jul 16, 2012	12.58	12.64	12.32	12.42
5069	NYSE	NL	Fri, Jul 13, 2012	12.29	12.62	12.29	12.58
5068	NYSE	NL	Thu, Jul 12, 2012	12.09	12.48	12.09	12.39
5067	NYSE	NL	Wed, Jul 11, 2012	12.42	12.46	12.14	12.23
5066	NYSE	NL	Tue, Jul 10, 2012	12.30	12.47	12.24	12.37
5065	NYSE	NL	Mon, Jul 9, 2012	12.10	12.32	12.07	12.28
5064	NYSE	NL	Fri, Jul 6, 2012	12.24	12.40	12.01	12.18
5063	NYSE	NL	Thu, Jul 5, 2012	12.45	12.48	12.26	12.39
5062	NYSE	NL	Tue, Jul 3, 2012	12.34	12.46	12.32	12.37
5061	NYSE	NL	Mon, Jul 2, 2012	12.58	12.58	12.10	12.48
5060	NYSE	NL	Fri, Jun 29, 2012	12.51	12.59	12.32	12.47
5059	NYSE	NL	Thu, Jun 28, 2012	12.23	12.46	12.12	12.33
5058	NYSE	NL	Wed, Jun 27, 2012	12.33	12.68	12.31	12.43
5057	NYSE	NL	Tue, Jun 26, 2012	12.30	12.49	12.02	12.36
5056	NYSE	NL	Mon, Jun 25, 2012	11.85	12.40	11.75	12.25
5055	NYSE	NL	Fri, Jun 22, 2012	11.92	12.07	11.88	11.93
5054	NYSE	NL	Thu, Jun 21, 2012	12.25	12.42	11.87	11.87
5053	NYSE	NL	Wed, Jun 20, 2012	12.36	12.45	12.03	12.38
5052	NYSE	NL	Tue, Jun 19, 2012	12.07	12.65	12.07	12.50
5051	NYSE	NL	Mon, Jun 18, 2012	12.26	12.34	11.97	12.19
5050	NYSE	NL	Fri, Jun 15, 2012	12.40	12.46	12.05	12.42
5049	NYSE	NL	Thu, Jun 14, 2012	12.19	12.61	12.06	12.42
5048	NYSE	NL	Wed, Jun 13, 2012	12.45	12.55	12.05	12.11
5047	NYSE	NL	Tue, Jun 12, 2012	12.75	12.75	12.36	12.40
5046	NYSE	NL	Mon, Jun 11, 2012	12.90	13.01	12.59	12.75
5045	NYSE	NL	Fri, Jun 8, 2012	12.41	12.91	12.41	12.72
5044	NYSE	NL	Thu, Jun 7, 2012	12.46	12.74	12.26	12.62
5043	NYSE	NL	Wed, Jun 6, 2012	12.23	12.56	12.19	12.47
5042	NYSE	NL	Tue, Jun 5, 2012	12.37	12.56	12.10	12.11
5041	NYSE	NL	Mon, Jun 4, 2012	12.69	12.93	12.30	12.40
5040	NYSE	NL	Fri, Jun 1, 2012	11.97	12.72	11.97	12.61
5039	NYSE	NL	Thu, May 31, 2012	12.24	12.41	12.20	12.22
5038	NYSE	NL	Wed, May 30, 2012	12.40	12.57	12.00	12.27
5037	NYSE	NL	Tue, May 29, 2012	12.47	12.66	12.47	12.50
5036	NYSE	NL	Fri, May 25, 2012	12.61	12.64	12.20	12.37
5035	NYSE	NL	Thu, May 24, 2012	12.74	12.74	12.35	12.60
5034	NYSE	NL	Wed, May 23, 2012	12.38	12.76	12.21	12.70
5033	NYSE	NL	Tue, May 22, 2012	12.70	12.83	12.32	12.55
5032	NYSE	NL	Mon, May 21, 2012	12.44	12.95	12.05	12.84
5031	NYSE	NL	Fri, May 18, 2012	11.82	12.61	11.82	12.28
5030	NYSE	NL	Thu, May 17, 2012	12.73	12.93	11.34	11.89
5029	NYSE	NL	Wed, May 16, 2012	13.05	13.05	12.40	12.45
5028	NYSE	NL	Tue, May 15, 2012	13.01	13.05	12.81	12.95
5027	NYSE	NL	Mon, May 14, 2012	12.96	13.20	12.80	12.93
5026	NYSE	NL	Fri, May 11, 2012	13.34	13.72	12.85	12.92
5025	NYSE	NL	Thu, May 10, 2012	13.13	13.48	12.80	13.33
5024	NYSE	NL	Wed, May 9, 2012	13.55	13.59	12.90	12.95
5023	NYSE	NL	Tue, May 8, 2012	13.50	13.66	13.43	13.61
5022	NYSE	NL	Mon, May 7, 2012	13.29	13.62	13.21	13.55
5021	NYSE	NL	Fri, May 4, 2012	13.72	13.75	13.05	13.50
5020	NYSE	NL	Thu, May 3, 2012	13.82	14.20	13.38	13.74
5019	NYSE	NL	Wed, May 2, 2012	13.59	14.35	13.59	13.77
5018	NYSE	NL	Tue, May 1, 2012	13.95	14.55	13.56	13.61
5017	NYSE	NL	Mon, Apr 30, 2012	14.34	14.39	13.99	14.07
5016	NYSE	NL	Fri, Apr 27, 2012	14.38	14.47	14.10	14.41
5015	NYSE	NL	Thu, Apr 26, 2012	13.55	14.63	13.55	14.40
5014	NYSE	NL	Wed, Apr 25, 2012	13.64	13.79	13.50	13.52
5013	NYSE	NL	Tue, Apr 24, 2012	13.23	13.51	13.08	13.47
5012	NYSE	NL	Mon, Apr 23, 2012	13.67	13.70	13.18	13.25
5011	NYSE	NL	Fri, Apr 20, 2012	13.77	14.18	13.62	14.04
5010	NYSE	NL	Thu, Apr 19, 2012	14.11	14.11	13.48	13.50
5009	NYSE	NL	Wed, Apr 18, 2012	14.61	14.61	13.99	14.15
5008	NYSE	NL	Tue, Apr 17, 2012	14.02	14.90	13.90	14.83
5007	NYSE	NL	Mon, Apr 16, 2012	13.91	14.02	13.21	13.81
5006	NYSE	NL	Fri, Apr 13, 2012	14.64	14.76	13.62	13.86
5005	NYSE	NL	Thu, Apr 12, 2012	14.85	14.90	14.39	14.74
5004	NYSE	NL	Wed, Apr 11, 2012	14.88	14.91	14.67	14.91
5003	NYSE	NL	Tue, Apr 10, 2012	14.66	14.89	14.30	14.72
5002	NYSE	NL	Mon, Apr 9, 2012	14.36	14.68	13.97	14.68
5001	NYSE	NL	Thu, Apr 5, 2012	14.32	14.66	14.29	14.60
5000	NYSE	NL	Wed, Apr 4, 2012	14.53	14.71	14.20	14.43
4999	NYSE	NL	Tue, Apr 3, 2012	15.02	15.04	14.63	14.68
4998	NYSE	NL	Mon, Apr 2, 2012	14.92	15.16	14.82	15.00
4997	NYSE	NL	Fri, Mar 30, 2012	15.19	15.19	14.88	14.90
4996	NYSE	NL	Thu, Mar 29, 2012	14.87	15.11	14.80	15.01
4995	NYSE	NL	Wed, Mar 28, 2012	15.26	15.26	14.95	15.04
4994	NYSE	NL	Tue, Mar 27, 2012	15.45	15.60	15.13	15.16
4993	NYSE	NL	Mon, Mar 26, 2012	14.98	15.58	14.89	15.50
4992	NYSE	NL	Fri, Mar 23, 2012	14.24	14.80	14.21	14.79
4991	NYSE	NL	Thu, Mar 22, 2012	14.38	14.44	14.08	14.32
4990	NYSE	NL	Wed, Mar 21, 2012	14.47	14.77	14.28	14.48
4989	NYSE	NL	Tue, Mar 20, 2012	14.42	14.59	14.25	14.37
4988	NYSE	NL	Mon, Mar 19, 2012	14.22	14.68	14.22	14.60
4987	NYSE	NL	Fri, Mar 16, 2012	14.19	14.39	13.98	14.32
4986	NYSE	NL	Thu, Mar 15, 2012	14.12	14.16	14.00	14.13
4985	NYSE	NL	Wed, Mar 14, 2012	14.29	14.29	14.06	14.07
4984	NYSE	NL	Tue, Mar 13, 2012	14.18	14.37	14.13	14.35
4983	NYSE	NL	Mon, Mar 12, 2012	14.21	14.21	13.95	14.10
4982	NYSE	NL	Fri, Mar 9, 2012	14.14	14.60	14.14	14.30
4981	NYSE	NL	Thu, Mar 8, 2012	14.40	14.40	14.04	14.14
4980	NYSE	NL	Wed, Mar 7, 2012	14.24	14.41	14.10	14.34
4979	NYSE	NL	Tue, Mar 6, 2012	14.10	14.31	14.05	14.12
4978	NYSE	NL	Mon, Mar 5, 2012	13.89	14.25	13.82	14.23
4977	NYSE	NL	Fri, Mar 2, 2012	14.77	14.81	13.66	13.94
4976	NYSE	NL	Thu, Mar 1, 2012	14.96	15.01	14.75	14.76
4975	NYSE	NL	Wed, Feb 29, 2012	15.22	15.29	14.79	14.80
4974	NYSE	NL	Tue, Feb 28, 2012	15.17	15.18	15.12	15.15
4973	NYSE	NL	Mon, Feb 27, 2012	15.06	15.24	14.82	15.20
4972	NYSE	NL	Fri, Feb 24, 2012	15.56	15.56	15.13	15.15
4971	NYSE	NL	Thu, Feb 23, 2012	15.12	15.57	15.00	15.57
4970	NYSE	NL	Wed, Feb 22, 2012	15.24	15.31	15.02	15.18
4969	NYSE	NL	Tue, Feb 21, 2012	15.63	15.72	15.14	15.24
4968	NYSE	NL	Fri, Feb 17, 2012	15.92	15.92	15.55	15.59
4967	NYSE	NL	Thu, Feb 16, 2012	15.38	16.12	15.33	15.81
4966	NYSE	NL	Wed, Feb 15, 2012	15.50	15.77	15.35	15.38
4965	NYSE	NL	Tue, Feb 14, 2012	15.65	15.67	15.49	15.60
4964	NYSE	NL	Mon, Feb 13, 2012	15.00	16.00	15.00	15.75
4963	NYSE	NL	Fri, Feb 10, 2012	14.90	15.08	14.77	14.77
4962	NYSE	NL	Thu, Feb 9, 2012	15.20	15.28	14.97	15.14
4961	NYSE	NL	Wed, Feb 8, 2012	15.23	15.32	14.80	15.21
4960	NYSE	NL	Tue, Feb 7, 2012	15.08	15.23	14.91	15.15
4959	NYSE	NL	Mon, Feb 6, 2012	14.86	15.01	14.75	15.00
4958	NYSE	NL	Fri, Feb 3, 2012	14.46	14.91	14.10	14.86
4957	NYSE	NL	Thu, Feb 2, 2012	14.25	14.30	14.05	14.19
4956	NYSE	NL	Wed, Feb 1, 2012	13.94	14.27	13.94	14.17
4955	NYSE	NL	Tue, Jan 31, 2012	13.91	14.00	13.78	13.82
4954	NYSE	NL	Mon, Jan 30, 2012	14.02	14.50	13.88	13.95
4953	NYSE	NL	Fri, Jan 27, 2012	14.05	14.26	14.05	14.16
4952	NYSE	NL	Thu, Jan 26, 2012	14.13	14.25	14.00	14.17
4951	NYSE	NL	Wed, Jan 25, 2012	13.84	14.11	13.84	14.06
4950	NYSE	NL	Tue, Jan 24, 2012	13.39	13.95	13.39	13.90
4949	NYSE	NL	Mon, Jan 23, 2012	13.42	13.55	13.30	13.54
4948	NYSE	NL	Fri, Jan 20, 2012	13.25	13.45	13.12	13.42
4947	NYSE	NL	Thu, Jan 19, 2012	13.45	13.45	13.18	13.31
4946	NYSE	NL	Wed, Jan 18, 2012	13.12	13.49	13.06	13.45
4945	NYSE	NL	Tue, Jan 17, 2012	13.22	13.22	13.01	13.04
4944	NYSE	NL	Fri, Jan 13, 2012	13.09	13.17	13.00	13.11
4943	NYSE	NL	Thu, Jan 12, 2012	13.50	13.50	13.14	13.36
4942	NYSE	NL	Wed, Jan 11, 2012	13.34	13.44	13.34	13.44
4941	NYSE	NL	Tue, Jan 10, 2012	13.33	13.42	13.15	13.42
4940	NYSE	NL	Mon, Jan 9, 2012	13.26	13.27	13.02	13.10
4939	NYSE	NL	Fri, Jan 6, 2012	13.18	13.32	13.10	13.16
4938	NYSE	NL	Thu, Jan 5, 2012	13.06	13.23	13.00	13.15
4937	NYSE	NL	Wed, Jan 4, 2012	13.24	13.39	13.14	13.14
4936	NYSE	NL	Tue, Jan 3, 2012	13.40	13.40	13.04	13.25
4935	NYSE	NL	Fri, Dec 30, 2011	13.07	13.24	12.89	12.97
4934	NYSE	NL	Thu, Dec 29, 2011	13.46	13.71	12.65	13.18
4933	NYSE	NL	Wed, Dec 28, 2011	13.92	13.92	13.37	13.44
4932	NYSE	NL	Tue, Dec 27, 2011	13.99	14.00	13.84	13.94
4931	NYSE	NL	Fri, Dec 23, 2011	14.19	14.30	13.96	14.12
4930	NYSE	NL	Thu, Dec 22, 2011	13.90	14.15	13.87	14.11
4929	NYSE	NL	Wed, Dec 21, 2011	13.69	13.88	13.55	13.85
4928	NYSE	NL	Tue, Dec 20, 2011	13.83	14.18	13.60	13.71
4927	NYSE	NL	Mon, Dec 19, 2011	13.70	14.10	13.52	13.54
4926	NYSE	NL	Fri, Dec 16, 2011	12.98	13.82	12.89	13.75
4925	NYSE	NL	Thu, Dec 15, 2011	12.85	13.05	12.59	12.83
4924	NYSE	NL	Wed, Dec 14, 2011	12.28	12.87	12.18	12.72
4923	NYSE	NL	Tue, Dec 13, 2011	12.67	12.74	12.37	12.46
4922	NYSE	NL	Mon, Dec 12, 2011	12.65	12.65	12.21	12.48
4921	NYSE	NL	Fri, Dec 9, 2011	12.69	13.14	12.68	12.87
4920	NYSE	NL	Thu, Dec 8, 2011	13.25	13.35	12.51	12.53
4919	NYSE	NL	Wed, Dec 7, 2011	13.45	13.52	13.18	13.38
4918	NYSE	NL	Tue, Dec 6, 2011	13.21	13.68	13.01	13.57
4917	NYSE	NL	Mon, Dec 5, 2011	13.25	13.32	12.76	13.22
4916	NYSE	NL	Fri, Dec 2, 2011	13.01	13.18	12.94	13.05
4915	NYSE	NL	Thu, Dec 1, 2011	13.53	13.59	13.09	13.17
4914	NYSE	NL	Wed, Nov 30, 2011	13.13	13.78	13.13	13.71
4913	NYSE	NL	Tue, Nov 29, 2011	12.30	12.74	12.28	12.58
4912	NYSE	NL	Mon, Nov 28, 2011	12.11	12.45	12.00	12.23
4911	NYSE	NL	Fri, Nov 25, 2011	11.98	12.15	11.70	11.70
4910	NYSE	NL	Wed, Nov 23, 2011	12.46	12.46	11.64	11.93
4909	NYSE	NL	Tue, Nov 22, 2011	12.88	12.96	12.46	12.49
4908	NYSE	NL	Mon, Nov 21, 2011	13.08	13.08	12.89	12.93
4907	NYSE	NL	Fri, Nov 18, 2011	13.69	13.69	13.20	13.32
4906	NYSE	NL	Thu, Nov 17, 2011	13.71	13.81	13.24	13.58
4905	NYSE	NL	Wed, Nov 16, 2011	13.88	14.00	13.62	13.62
4904	NYSE	NL	Tue, Nov 15, 2011	13.55	14.05	13.50	13.98
4903	NYSE	NL	Mon, Nov 14, 2011	13.60	13.77	13.36	13.58
4902	NYSE	NL	Fri, Nov 11, 2011	13.27	13.64	13.17	13.58
4901	NYSE	NL	Thu, Nov 10, 2011	13.29	13.50	12.77	13.15
4900	NYSE	NL	Wed, Nov 9, 2011	13.59	13.89	13.00	13.00
4899	NYSE	NL	Tue, Nov 8, 2011	13.72	14.03	13.24	13.99
4898	NYSE	NL	Mon, Nov 7, 2011	14.35	14.40	13.40	13.71
4897	NYSE	NL	Fri, Nov 4, 2011	14.78	14.78	14.15	14.34
4896	NYSE	NL	Thu, Nov 3, 2011	14.85	15.07	14.46	15.06
4895	NYSE	NL	Wed, Nov 2, 2011	14.59	14.91	14.39	14.65
4894	NYSE	NL	Tue, Nov 1, 2011	13.91	14.93	13.91	14.39
4893	NYSE	NL	Mon, Oct 31, 2011	14.80	14.95	14.51	14.54
4892	NYSE	NL	Fri, Oct 28, 2011	14.54	15.69	14.38	15.04
4891	NYSE	NL	Thu, Oct 27, 2011	14.70	14.81	14.19	14.59
4890	NYSE	NL	Wed, Oct 26, 2011	13.55	14.25	13.39	14.19
4889	NYSE	NL	Tue, Oct 25, 2011	13.86	13.86	13.41	13.44
4888	NYSE	NL	Mon, Oct 24, 2011	13.47	13.88	13.36	13.88
4887	NYSE	NL	Fri, Oct 21, 2011	13.40	13.92	12.91	13.28
4886	NYSE	NL	Thu, Oct 20, 2011	13.74	13.74	12.97	13.14
4885	NYSE	NL	Wed, Oct 19, 2011	14.21	14.21	13.66	13.67
4884	NYSE	NL	Tue, Oct 18, 2011	14.24	14.50	13.81	14.27
4883	NYSE	NL	Mon, Oct 17, 2011	14.65	14.80	14.09	14.12
4882	NYSE	NL	Fri, Oct 14, 2011	14.74	14.74	14.54	14.72
4881	NYSE	NL	Thu, Oct 13, 2011	14.50	14.77	14.31	14.58
4880	NYSE	NL	Wed, Oct 12, 2011	14.24	14.74	14.14	14.68
4879	NYSE	NL	Tue, Oct 11, 2011	14.34	14.45	14.03	14.18
4878	NYSE	NL	Mon, Oct 10, 2011	13.41	14.50	13.31	14.45
4877	NYSE	NL	Fri, Oct 7, 2011	13.46	13.46	12.83	13.14
4876	NYSE	NL	Thu, Oct 6, 2011	12.32	13.68	12.32	13.47
4875	NYSE	NL	Wed, Oct 5, 2011	12.46	12.50	12.16	12.37
4874	NYSE	NL	Tue, Oct 4, 2011	12.01	12.47	11.63	12.37
4873	NYSE	NL	Mon, Oct 3, 2011	12.38	12.41	12.05	12.13
4872	NYSE	NL	Fri, Sep 30, 2011	12.63	12.77	12.49	12.53
4871	NYSE	NL	Thu, Sep 29, 2011	13.26	13.32	12.76	12.92
4870	NYSE	NL	Wed, Sep 28, 2011	13.17	13.36	12.99	12.99
4869	NYSE	NL	Tue, Sep 27, 2011	12.39	13.40	12.10	13.16
4868	NYSE	NL	Mon, Sep 26, 2011	12.68	12.77	12.10	12.30
4867	NYSE	NL	Fri, Sep 23, 2011	12.18	12.62	12.15	12.49
4866	NYSE	NL	Thu, Sep 22, 2011	12.18	12.27	11.65	11.89
4865	NYSE	NL	Wed, Sep 21, 2011	12.74	13.00	12.25	12.37
4864	NYSE	NL	Tue, Sep 20, 2011	13.35	13.35	12.79	12.81
4863	NYSE	NL	Mon, Sep 19, 2011	12.64	13.29	12.14	13.26
4862	NYSE	NL	Fri, Sep 16, 2011	13.30	13.40	12.69	12.86
4861	NYSE	NL	Thu, Sep 15, 2011	13.84	13.86	13.06	13.25
4860	NYSE	NL	Wed, Sep 14, 2011	13.36	13.90	13.16	13.66
4859	NYSE	NL	Tue, Sep 13, 2011	13.43	13.43	13.04	13.22
4858	NYSE	NL	Mon, Sep 12, 2011	12.77	13.36	12.70	13.28
4857	NYSE	NL	Fri, Sep 9, 2011	13.31	13.31	12.71	12.96
4856	NYSE	NL	Thu, Sep 8, 2011	13.36	13.85	13.36	13.48
4855	NYSE	NL	Wed, Sep 7, 2011	13.62	13.62	13.28	13.51
4854	NYSE	NL	Tue, Sep 6, 2011	13.00	13.69	13.00	13.63
4853	NYSE	NL	Fri, Sep 2, 2011	13.74	14.22	13.27	13.36
4852	NYSE	NL	Thu, Sep 1, 2011	15.07	15.20	14.00	14.07
4851	NYSE	NL	Wed, Aug 31, 2011	14.31	15.12	14.14	15.10
4850	NYSE	NL	Tue, Aug 30, 2011	14.00	14.29	13.51	14.16
4849	NYSE	NL	Mon, Aug 29, 2011	13.67	14.15	13.52	14.07
4848	NYSE	NL	Fri, Aug 26, 2011	12.70	13.58	12.70	13.48
4847	NYSE	NL	Thu, Aug 25, 2011	13.53	13.53	12.67	12.77
4846	NYSE	NL	Wed, Aug 24, 2011	13.35	13.55	13.19	13.39
4845	NYSE	NL	Tue, Aug 23, 2011	12.73	13.56	12.70	13.41
4844	NYSE	NL	Mon, Aug 22, 2011	12.62	12.97	12.24	12.56
4843	NYSE	NL	Fri, Aug 19, 2011	12.36	12.92	12.36	12.56
4842	NYSE	NL	Thu, Aug 18, 2011	12.55	13.09	12.43	12.63
4841	NYSE	NL	Wed, Aug 17, 2011	13.21	13.44	12.96	13.10
4840	NYSE	NL	Tue, Aug 16, 2011	13.11	13.47	12.99	13.07
4839	NYSE	NL	Mon, Aug 15, 2011	13.63	13.63	13.09	13.35
4838	NYSE	NL	Fri, Aug 12, 2011	12.84	13.77	12.80	13.45
4837	NYSE	NL	Thu, Aug 11, 2011	12.11	13.64	12.11	12.78
4836	NYSE	NL	Wed, Aug 10, 2011	12.49	12.57	11.62	11.94
4835	NYSE	NL	Tue, Aug 9, 2011	13.20	13.20	12.35	12.75
4834	NYSE	NL	Mon, Aug 8, 2011	13.90	14.04	12.07	12.77
4833	NYSE	NL	Fri, Aug 5, 2011	15.57	15.66	14.28	14.83
4832	NYSE	NL	Thu, Aug 4, 2011	15.93	16.21	15.23	15.36
4831	NYSE	NL	Wed, Aug 3, 2011	17.05	17.05	15.39	16.41
4830	NYSE	NL	Tue, Aug 2, 2011	18.29	18.39	17.02	17.11
4829	NYSE	NL	Mon, Aug 1, 2011	18.28	19.21	17.99	18.33
4828	NYSE	NL	Fri, Jul 29, 2011	17.50	18.03	17.42	18.00
4827	NYSE	NL	Thu, Jul 28, 2011	17.64	18.04	16.96	17.80
4826	NYSE	NL	Wed, Jul 27, 2011	17.83	17.83	17.06	17.54
4825	NYSE	NL	Tue, Jul 26, 2011	18.51	18.51	17.63	17.94
4824	NYSE	NL	Mon, Jul 25, 2011	18.89	18.91	18.45	18.48
4823	NYSE	NL	Fri, Jul 22, 2011	19.36	19.36	18.45	19.09
4822	NYSE	NL	Thu, Jul 21, 2011	19.40	19.59	19.14	19.27
4821	NYSE	NL	Wed, Jul 20, 2011	19.58	19.58	19.07	19.21
4820	NYSE	NL	Tue, Jul 19, 2011	19.09	19.75	18.93	19.48
4819	NYSE	NL	Mon, Jul 18, 2011	19.24	19.24	18.70	18.84
4818	NYSE	NL	Fri, Jul 15, 2011	18.91	19.29	18.80	19.25
4817	NYSE	NL	Thu, Jul 14, 2011	19.25	19.25	18.60	18.71
4816	NYSE	NL	Wed, Jul 13, 2011	18.94	19.24	18.90	19.20
4815	NYSE	NL	Tue, Jul 12, 2011	18.91	19.39	18.72	18.78
4814	NYSE	NL	Mon, Jul 11, 2011	18.51	19.07	18.41	18.95
4813	NYSE	NL	Fri, Jul 8, 2011	18.99	19.14	18.69	18.77
4812	NYSE	NL	Thu, Jul 7, 2011	19.15	19.70	18.91	19.37
4811	NYSE	NL	Wed, Jul 6, 2011	18.41	19.00	18.40	19.00
4810	NYSE	NL	Tue, Jul 5, 2011	19.10	19.24	18.23	18.35
4809	NYSE	NL	Fri, Jul 1, 2011	18.43	19.19	18.15	19.06
4808	NYSE	NL	Thu, Jun 30, 2011	17.98	18.59	17.91	18.36
4807	NYSE	NL	Wed, Jun 29, 2011	18.56	18.56	17.81	17.84
4806	NYSE	NL	Tue, Jun 28, 2011	17.80	18.69	17.74	18.44
4805	NYSE	NL	Mon, Jun 27, 2011	17.01	17.86	16.75	17.65
4804	NYSE	NL	Fri, Jun 24, 2011	16.96	17.07	16.71	17.07
4803	NYSE	NL	Thu, Jun 23, 2011	17.06	17.21	16.38	16.98
4802	NYSE	NL	Wed, Jun 22, 2011	17.71	17.98	17.26	17.27
4801	NYSE	NL	Tue, Jun 21, 2011	16.93	17.82	16.47	17.76
4800	NYSE	NL	Mon, Jun 20, 2011	16.26	16.83	16.20	16.75
4799	NYSE	NL	Fri, Jun 17, 2011	18.06	18.23	16.36	16.68
4798	NYSE	NL	Thu, Jun 16, 2011	18.30	18.71	17.59	17.91
4797	NYSE	NL	Wed, Jun 15, 2011	18.50	19.03	18.15	18.27
4796	NYSE	NL	Tue, Jun 14, 2011	18.28	19.22	18.23	18.69
4795	NYSE	NL	Mon, Jun 13, 2011	19.36	19.45	18.00	18.08
4794	NYSE	NL	Fri, Jun 10, 2011	19.52	19.80	19.01	19.36
4793	NYSE	NL	Thu, Jun 9, 2011	19.00	19.90	18.97	19.58
4792	NYSE	NL	Wed, Jun 8, 2011	18.90	19.12	18.77	18.97
4791	NYSE	NL	Tue, Jun 7, 2011	19.06	19.33	18.50	18.99
4790	NYSE	NL	Mon, Jun 6, 2011	18.18	18.95	18.09	18.88
4789	NYSE	NL	Fri, Jun 3, 2011	18.59	18.84	18.05	18.10
4788	NYSE	NL	Thu, Jun 2, 2011	18.66	19.25	18.50	18.80
4787	NYSE	NL	Wed, Jun 1, 2011	19.19	19.19	18.39	18.47
4786	NYSE	NL	Tue, May 31, 2011	18.36	19.34	18.15	19.19
4785	NYSE	NL	Fri, May 27, 2011	17.96	17.97	17.83	17.97
4784	NYSE	NL	Thu, May 26, 2011	17.51	18.15	17.41	17.73
4783	NYSE	NL	Wed, May 25, 2011	16.72	17.73	16.72	17.59
4782	NYSE	NL	Tue, May 24, 2011	16.33	16.96	16.32	16.79
4781	NYSE	NL	Mon, May 23, 2011	16.25	16.55	16.25	16.26
4780	NYSE	NL	Fri, May 20, 2011	17.15	17.16	16.67	16.71
4779	NYSE	NL	Thu, May 19, 2011	16.61	17.58	16.59	17.21
4778	NYSE	NL	Wed, May 18, 2011	16.22	16.51	16.22	16.50
4777	NYSE	NL	Tue, May 17, 2011	16.42	16.69	16.17	16.25
4776	NYSE	NL	Mon, May 16, 2011	17.00	17.16	16.47	16.47
4775	NYSE	NL	Fri, May 13, 2011	17.42	17.65	16.99	17.02
4774	NYSE	NL	Thu, May 12, 2011	17.88	17.88	17.27	17.41
4773	NYSE	NL	Wed, May 11, 2011	17.92	18.34	17.76	17.94
4772	NYSE	NL	Tue, May 10, 2011	17.23	18.37	17.13	18.03
4771	NYSE	NL	Mon, May 9, 2011	15.99	17.38	15.99	17.14
4770	NYSE	NL	Fri, May 6, 2011	16.09	16.31	15.96	16.02
4769	NYSE	NL	Thu, May 5, 2011	16.04	16.36	15.82	15.93
4768	NYSE	NL	Wed, May 4, 2011	16.51	17.22	15.55	16.08
4767	NYSE	NL	Tue, May 3, 2011	16.01	16.54	15.94	16.34
4766	NYSE	NL	Mon, May 2, 2011	14.25	16.41	14.25	15.99
4765	NYSE	NL	Fri, Apr 29, 2011	13.80	14.24	13.80	14.24
4764	NYSE	NL	Thu, Apr 28, 2011	13.81	13.86	13.67	13.75
4763	NYSE	NL	Wed, Apr 27, 2011	13.91	13.91	13.73	13.86
4762	NYSE	NL	Tue, Apr 26, 2011	13.61	14.01	13.57	13.93
4761	NYSE	NL	Mon, Apr 25, 2011	14.05	14.27	13.50	13.61
4760	NYSE	NL	Thu, Apr 21, 2011	14.48	14.48	14.06	14.10
4759	NYSE	NL	Wed, Apr 20, 2011	14.52	14.53	14.36	14.43
4758	NYSE	NL	Tue, Apr 19, 2011	14.55	14.84	14.32	14.32
4757	NYSE	NL	Mon, Apr 18, 2011	14.40	14.61	14.40	14.56
4756	NYSE	NL	Fri, Apr 15, 2011	14.14	14.68	13.90	14.66
4755	NYSE	NL	Thu, Apr 14, 2011	14.20	14.31	14.08	14.17
4754	NYSE	NL	Wed, Apr 13, 2011	14.47	14.52	14.25	14.32
4753	NYSE	NL	Tue, Apr 12, 2011	14.52	14.58	14.35	14.42
4752	NYSE	NL	Mon, Apr 11, 2011	14.67	14.96	14.54	14.55
4751	NYSE	NL	Fri, Apr 8, 2011	15.12	15.12	14.56	14.68
4750	NYSE	NL	Thu, Apr 7, 2011	14.99	15.20	14.99	15.04
4749	NYSE	NL	Wed, Apr 6, 2011	15.15	15.15	14.64	14.96
4748	NYSE	NL	Tue, Apr 5, 2011	14.85	15.09	14.47	15.09
4747	NYSE	NL	Mon, Apr 4, 2011	15.00	15.00	14.63	14.92
4746	NYSE	NL	Fri, Apr 1, 2011	14.90	14.99	14.82	14.96
4745	NYSE	NL	Thu, Mar 31, 2011	14.97	14.97	14.74	14.85
4744	NYSE	NL	Wed, Mar 30, 2011	14.96	14.99	14.70	14.94
4743	NYSE	NL	Tue, Mar 29, 2011	14.63	14.97	14.57	14.89
4742	NYSE	NL	Mon, Mar 28, 2011	15.00	15.00	14.56	14.62
4741	NYSE	NL	Fri, Mar 25, 2011	14.09	15.00	14.09	14.93
4740	NYSE	NL	Thu, Mar 24, 2011	13.91	14.17	13.75	14.01
4739	NYSE	NL	Wed, Mar 23, 2011	13.63	13.89	13.53	13.88
4738	NYSE	NL	Tue, Mar 22, 2011	13.72	13.89	13.56	13.62
4737	NYSE	NL	Mon, Mar 21, 2011	13.37	13.67	13.26	13.67
4736	NYSE	NL	Fri, Mar 18, 2011	13.13	13.34	12.79	13.16
4735	NYSE	NL	Thu, Mar 17, 2011	13.56	13.58	13.04	13.04
4734	NYSE	NL	Wed, Mar 16, 2011	13.55	13.65	13.26	13.32
4733	NYSE	NL	Tue, Mar 15, 2011	13.45	13.79	13.45	13.52
4732	NYSE	NL	Mon, Mar 14, 2011	13.73	14.30	13.73	13.85
4731	NYSE	NL	Fri, Mar 11, 2011	13.82	13.94	13.55	13.84
4730	NYSE	NL	Thu, Mar 10, 2011	13.76	14.05	13.41	13.86
4729	NYSE	NL	Wed, Mar 9, 2011	14.16	14.30	14.00	14.29
4728	NYSE	NL	Tue, Mar 8, 2011	14.11	14.51	14.02	14.21
4727	NYSE	NL	Mon, Mar 7, 2011	14.07	14.60	14.00	14.25
4726	NYSE	NL	Fri, Mar 4, 2011	14.21	14.21	13.77	13.88
4725	NYSE	NL	Thu, Mar 3, 2011	14.19	14.91	14.07	14.15
4724	NYSE	NL	Wed, Mar 2, 2011	13.94	14.25	13.85	14.06
4723	NYSE	NL	Tue, Mar 1, 2011	13.66	14.11	13.33	14.02
4722	NYSE	NL	Mon, Feb 28, 2011	14.25	14.25	13.45	13.67
4721	NYSE	NL	Fri, Feb 25, 2011	14.06	14.12	13.88	14.10
4720	NYSE	NL	Thu, Feb 24, 2011	14.06	14.07	13.77	14.02
4719	NYSE	NL	Wed, Feb 23, 2011	13.96	14.09	13.55	13.99
4718	NYSE	NL	Tue, Feb 22, 2011	14.38	14.41	13.76	13.98
4717	NYSE	NL	Fri, Feb 18, 2011	14.20	14.57	14.18	14.52
4716	NYSE	NL	Thu, Feb 17, 2011	14.14	14.25	14.12	14.25
4715	NYSE	NL	Wed, Feb 16, 2011	14.00	14.16	13.90	14.10
4714	NYSE	NL	Tue, Feb 15, 2011	14.07	14.07	13.75	14.00
4713	NYSE	NL	Mon, Feb 14, 2011	14.30	14.38	14.07	14.07
4712	NYSE	NL	Fri, Feb 11, 2011	13.64	14.49	13.64	14.26
4711	NYSE	NL	Thu, Feb 10, 2011	13.46	13.76	13.46	13.73
4710	NYSE	NL	Wed, Feb 9, 2011	13.57	13.70	13.47	13.60
4709	NYSE	NL	Tue, Feb 8, 2011	13.13	13.68	13.04	13.57
4708	NYSE	NL	Mon, Feb 7, 2011	13.05	13.12	12.95	13.05
4707	NYSE	NL	Fri, Feb 4, 2011	12.66	13.18	11.98	13.09
4706	NYSE	NL	Thu, Feb 3, 2011	13.39	13.39	12.59	12.71
4705	NYSE	NL	Wed, Feb 2, 2011	13.63	13.91	12.93	13.45
4704	NYSE	NL	Tue, Feb 1, 2011	13.51	13.89	13.51	13.73
4703	NYSE	NL	Mon, Jan 31, 2011	12.36	13.96	12.30	13.35
4702	NYSE	NL	Fri, Jan 28, 2011	11.88	12.45	11.52	12.29
4701	NYSE	NL	Thu, Jan 27, 2011	12.04	12.04	11.76	11.93
4700	NYSE	NL	Wed, Jan 26, 2011	11.99	12.08	11.94	12.01
4699	NYSE	NL	Tue, Jan 25, 2011	11.70	12.04	11.70	12.04
4698	NYSE	NL	Mon, Jan 24, 2011	11.65	11.75	11.60	11.72
4697	NYSE	NL	Fri, Jan 21, 2011	11.60	11.71	11.44	11.65
4696	NYSE	NL	Thu, Jan 20, 2011	11.69	11.78	11.45	11.54
4695	NYSE	NL	Wed, Jan 19, 2011	11.54	12.00	11.50	11.79
4694	NYSE	NL	Tue, Jan 18, 2011	11.57	11.69	11.50	11.59
4693	NYSE	NL	Fri, Jan 14, 2011	11.69	11.69	11.32	11.66
4692	NYSE	NL	Thu, Jan 13, 2011	11.25	11.70	11.03	11.68
4691	NYSE	NL	Wed, Jan 12, 2011	11.15	11.24	11.00	11.22
4690	NYSE	NL	Tue, Jan 11, 2011	11.07	11.23	10.96	11.01
4689	NYSE	NL	Mon, Jan 10, 2011	11.10	11.14	10.90	11.10
4688	NYSE	NL	Fri, Jan 7, 2011	11.15	11.27	10.97	11.23
4687	NYSE	NL	Thu, Jan 6, 2011	11.16	11.16	10.65	11.13
4686	NYSE	NL	Wed, Jan 5, 2011	11.03	11.23	11.02	11.21
4685	NYSE	NL	Tue, Jan 4, 2011	11.31	11.33	10.89	11.08
4684	NYSE	NL	Mon, Jan 3, 2011	11.26	11.40	11.12	11.31
4683	NYSE	NL	Fri, Dec 31, 2010	11.08	11.22	11.08	11.16
4682	NYSE	NL	Thu, Dec 30, 2010	11.19	11.35	11.05	11.08
4681	NYSE	NL	Wed, Dec 29, 2010	11.34	11.34	11.13	11.16
4680	NYSE	NL	Tue, Dec 28, 2010	11.34	11.39	11.26	11.29
4679	NYSE	NL	Mon, Dec 27, 2010	11.32	11.41	11.24	11.38
4678	NYSE	NL	Thu, Dec 23, 2010	11.31	11.47	11.26	11.41
4677	NYSE	NL	Wed, Dec 22, 2010	11.28	11.35	11.21	11.27
4676	NYSE	NL	Tue, Dec 21, 2010	11.24	11.29	11.16	11.27
4675	NYSE	NL	Mon, Dec 20, 2010	11.40	11.40	11.16	11.16
4674	NYSE	NL	Fri, Dec 17, 2010	11.67	11.69	11.27	11.27
4673	NYSE	NL	Thu, Dec 16, 2010	11.58	11.70	11.42	11.70
4672	NYSE	NL	Wed, Dec 15, 2010	11.12	11.63	11.12	11.60
4671	NYSE	NL	Tue, Dec 14, 2010	11.21	11.38	10.92	11.17
4670	NYSE	NL	Mon, Dec 13, 2010	11.47	11.48	11.12	11.13
4669	NYSE	NL	Fri, Dec 10, 2010	10.98	11.50	10.83	11.48
4668	NYSE	NL	Thu, Dec 9, 2010	11.08	11.13	10.89	10.93
4667	NYSE	NL	Wed, Dec 8, 2010	11.11	11.19	10.81	10.92
4666	NYSE	NL	Tue, Dec 7, 2010	11.61	11.61	11.20	11.25
4665	NYSE	NL	Mon, Dec 6, 2010	11.56	11.66	11.20	11.47
4664	NYSE	NL	Fri, Dec 3, 2010	11.67	11.82	11.57	11.59
4663	NYSE	NL	Thu, Dec 2, 2010	11.88	11.94	11.67	11.77
4662	NYSE	NL	Wed, Dec 1, 2010	12.00	12.00	11.63	11.91
4661	NYSE	NL	Tue, Nov 30, 2010	11.95	12.14	11.74	11.76
4660	NYSE	NL	Mon, Nov 29, 2010	11.84	12.17	11.62	12.14
4659	NYSE	NL	Fri, Nov 26, 2010	11.74	11.95	11.74	11.95
4658	NYSE	NL	Wed, Nov 24, 2010	12.01	12.09	11.96	12.02
4657	NYSE	NL	Tue, Nov 23, 2010	11.80	12.00	11.80	11.94
4656	NYSE	NL	Mon, Nov 22, 2010	11.98	11.99	11.72	11.97
4655	NYSE	NL	Fri, Nov 19, 2010	11.63	11.89	11.60	11.87
4654	NYSE	NL	Thu, Nov 18, 2010	11.11	11.70	11.07	11.62
4653	NYSE	NL	Wed, Nov 17, 2010	10.51	11.00	10.42	10.92
4652	NYSE	NL	Tue, Nov 16, 2010	10.51	10.57	10.08	10.51
4651	NYSE	NL	Mon, Nov 15, 2010	10.71	11.05	10.55	10.60
4650	NYSE	NL	Fri, Nov 12, 2010	10.86	11.06	10.69	10.69
4649	NYSE	NL	Thu, Nov 11, 2010	10.90	11.04	10.89	11.00
4648	NYSE	NL	Wed, Nov 10, 2010	11.35	11.35	10.80	10.99
4647	NYSE	NL	Tue, Nov 9, 2010	11.71	11.74	11.18	11.24
4646	NYSE	NL	Mon, Nov 8, 2010	11.61	11.78	11.61	11.72
4645	NYSE	NL	Fri, Nov 5, 2010	11.84	11.99	11.55	11.72
4644	NYSE	NL	Thu, Nov 4, 2010	11.92	11.96	11.73	11.76
4643	NYSE	NL	Wed, Nov 3, 2010	11.51	11.72	11.50	11.68
4642	NYSE	NL	Tue, Nov 2, 2010	11.58	11.61	11.16	11.52
4641	NYSE	NL	Mon, Nov 1, 2010	11.58	11.58	11.33	11.41
4640	NYSE	NL	Fri, Oct 29, 2010	11.43	11.58	11.35	11.49
4639	NYSE	NL	Thu, Oct 28, 2010	11.00	11.62	11.00	11.43
4638	NYSE	NL	Wed, Oct 27, 2010	10.63	10.95	10.42	10.94
4637	NYSE	NL	Tue, Oct 26, 2010	10.51	10.92	10.26	10.75
4636	NYSE	NL	Mon, Oct 25, 2010	10.80	10.80	10.50	10.60
4635	NYSE	NL	Fri, Oct 22, 2010	10.58	10.87	10.44	10.72
4634	NYSE	NL	Thu, Oct 21, 2010	10.72	10.74	10.19	10.59
4633	NYSE	NL	Wed, Oct 20, 2010	10.22	10.77	10.12	10.63
4632	NYSE	NL	Tue, Oct 19, 2010	10.61	10.83	9.98	10.20
4631	NYSE	NL	Mon, Oct 18, 2010	10.65	10.95	10.61	10.81
4630	NYSE	NL	Fri, Oct 15, 2010	10.45	10.71	10.38	10.62
4629	NYSE	NL	Thu, Oct 14, 2010	10.37	10.41	10.09	10.37
4628	NYSE	NL	Wed, Oct 13, 2010	10.24	10.45	10.20	10.35
4627	NYSE	NL	Tue, Oct 12, 2010	10.17	10.30	9.75	10.15
4626	NYSE	NL	Mon, Oct 11, 2010	9.67	10.46	9.67	10.40
4625	NYSE	NL	Fri, Oct 8, 2010	9.24	9.78	9.24	9.73
4624	NYSE	NL	Thu, Oct 7, 2010	9.10	9.35	8.94	9.28
4623	NYSE	NL	Wed, Oct 6, 2010	9.11	9.11	8.75	9.01
4622	NYSE	NL	Tue, Oct 5, 2010	8.66	9.20	8.57	9.08
4621	NYSE	NL	Mon, Oct 4, 2010	8.95	9.06	8.54	8.54
4620	NYSE	NL	Fri, Oct 1, 2010	9.03	9.17	8.67	9.02
4619	NYSE	NL	Thu, Sep 30, 2010	9.12	9.23	9.00	9.08
4618	NYSE	NL	Wed, Sep 29, 2010	8.48	9.14	8.39	9.08
4617	NYSE	NL	Tue, Sep 28, 2010	8.14	8.51	8.09	8.48
4616	NYSE	NL	Mon, Sep 27, 2010	8.16	8.16	7.91	8.07
4615	NYSE	NL	Fri, Sep 24, 2010	7.88	8.13	7.88	8.12
4614	NYSE	NL	Thu, Sep 23, 2010	7.86	8.13	7.77	7.78
4613	NYSE	NL	Wed, Sep 22, 2010	7.90	8.03	7.78	7.80
4612	NYSE	NL	Tue, Sep 21, 2010	7.96	8.12	7.75	7.94
4611	NYSE	NL	Mon, Sep 20, 2010	7.81	8.00	7.66	7.99
4610	NYSE	NL	Fri, Sep 17, 2010	8.10	8.10	7.81	7.81
4609	NYSE	NL	Thu, Sep 16, 2010	8.16	8.16	8.01	8.04
4608	NYSE	NL	Wed, Sep 15, 2010	8.13	8.18	7.93	8.15
4607	NYSE	NL	Tue, Sep 14, 2010	8.04	8.20	8.03	8.15
4606	NYSE	NL	Mon, Sep 13, 2010	8.04	8.11	7.97	8.04
4605	NYSE	NL	Fri, Sep 10, 2010	7.84	8.10	7.84	7.93
4604	NYSE	NL	Thu, Sep 9, 2010	7.99	7.99	7.84	7.84
4603	NYSE	NL	Wed, Sep 8, 2010	8.05	8.05	7.85	7.97
4602	NYSE	NL	Tue, Sep 7, 2010	7.97	8.54	7.89	8.09
4601	NYSE	NL	Fri, Sep 3, 2010	7.95	8.15	7.67	7.96
4600	NYSE	NL	Thu, Sep 2, 2010	8.03	8.22	7.83	7.88
4599	NYSE	NL	Wed, Sep 1, 2010	7.72	8.12	7.65	8.12
4598	NYSE	NL	Tue, Aug 31, 2010	7.69	7.78	7.60	7.62
4597	NYSE	NL	Mon, Aug 30, 2010	7.94	8.13	7.70	7.72
4596	NYSE	NL	Fri, Aug 27, 2010	7.80	8.04	7.67	8.01
4595	NYSE	NL	Thu, Aug 26, 2010	8.06	8.12	7.75	7.75
4594	NYSE	NL	Wed, Aug 25, 2010	8.10	8.14	7.90	8.06
4593	NYSE	NL	Tue, Aug 24, 2010	8.59	8.62	8.24	8.25
4592	NYSE	NL	Mon, Aug 23, 2010	9.35	9.49	8.73	8.85
4591	NYSE	NL	Fri, Aug 20, 2010	8.98	9.29	8.96	9.26
4590	NYSE	NL	Thu, Aug 19, 2010	10.28	10.28	8.97	9.13
4589	NYSE	NL	Wed, Aug 18, 2010	10.15	10.45	10.05	10.28
4588	NYSE	NL	Tue, Aug 17, 2010	9.88	10.32	9.81	10.13
4587	NYSE	NL	Mon, Aug 16, 2010	9.66	9.99	9.51	9.85
4586	NYSE	NL	Fri, Aug 13, 2010	9.78	9.90	9.48	9.68
4585	NYSE	NL	Thu, Aug 12, 2010	9.80	10.24	9.66	9.77
4584	NYSE	NL	Wed, Aug 11, 2010	9.97	10.25	9.74	9.94
4583	NYSE	NL	Tue, Aug 10, 2010	9.91	10.43	9.45	10.13
4582	NYSE	NL	Mon, Aug 9, 2010	9.65	10.09	9.65	9.98
4581	NYSE	NL	Fri, Aug 6, 2010	9.42	9.61	9.34	9.61
4580	NYSE	NL	Thu, Aug 5, 2010	9.03	9.59	9.03	9.53
4579	NYSE	NL	Wed, Aug 4, 2010	8.82	9.26	8.50	9.08
4578	NYSE	NL	Tue, Aug 3, 2010	8.90	8.90	8.63	8.73
4577	NYSE	NL	Mon, Aug 2, 2010	8.50	8.86	8.41	8.86
4576	NYSE	NL	Fri, Jul 30, 2010	8.31	8.48	8.31	8.46
4575	NYSE	NL	Thu, Jul 29, 2010	8.41	8.43	8.26	8.34
4574	NYSE	NL	Wed, Jul 28, 2010	8.47	8.47	8.21	8.26
4573	NYSE	NL	Tue, Jul 27, 2010	8.41	8.48	8.23	8.42
4572	NYSE	NL	Mon, Jul 26, 2010	8.16	8.39	7.85	8.39
4571	NYSE	NL	Fri, Jul 23, 2010	7.78	8.19	7.63	8.17
4570	NYSE	NL	Thu, Jul 22, 2010	7.75	7.89	7.50	7.89
4569	NYSE	NL	Wed, Jul 21, 2010	7.59	7.79	7.49	7.61
4568	NYSE	NL	Tue, Jul 20, 2010	7.30	7.56	7.25	7.56
4567	NYSE	NL	Mon, Jul 19, 2010	6.97	7.44	6.92	7.35
4566	NYSE	NL	Fri, Jul 16, 2010	7.25	7.26	6.86	6.97
4565	NYSE	NL	Thu, Jul 15, 2010	7.48	7.49	7.18	7.29
4564	NYSE	NL	Wed, Jul 14, 2010	7.38	7.49	7.25	7.49
4563	NYSE	NL	Tue, Jul 13, 2010	7.25	7.45	7.05	7.39
4562	NYSE	NL	Mon, Jul 12, 2010	7.22	7.37	7.17	7.17
4561	NYSE	NL	Fri, Jul 9, 2010	7.03	7.18	6.99	7.17
4560	NYSE	NL	Thu, Jul 8, 2010	6.77	7.07	6.73	7.07
4559	NYSE	NL	Wed, Jul 7, 2010	6.57	6.69	6.40	6.69
4558	NYSE	NL	Tue, Jul 6, 2010	6.47	6.54	6.41	6.53
4557	NYSE	NL	Fri, Jul 2, 2010	6.27	6.40	6.04	6.39
4556	NYSE	NL	Thu, Jul 1, 2010	6.10	6.23	6.08	6.20
4555	NYSE	NL	Wed, Jun 30, 2010	6.09	6.19	6.05	6.10
4554	NYSE	NL	Tue, Jun 29, 2010	6.15	6.44	5.98	6.07
4553	NYSE	NL	Mon, Jun 28, 2010	6.18	6.34	6.12	6.24
4552	NYSE	NL	Fri, Jun 25, 2010	6.63	6.73	6.24	6.28
4551	NYSE	NL	Thu, Jun 24, 2010	6.70	6.74	6.58	6.58
4550	NYSE	NL	Wed, Jun 23, 2010	6.67	6.88	6.60	6.80
4549	NYSE	NL	Tue, Jun 22, 2010	6.87	6.88	6.67	6.70
4548	NYSE	NL	Mon, Jun 21, 2010	6.76	6.88	6.76	6.87
4547	NYSE	NL	Fri, Jun 18, 2010	6.44	6.75	6.37	6.68
4546	NYSE	NL	Thu, Jun 17, 2010	6.67	6.72	6.60	6.70
4545	NYSE	NL	Wed, Jun 16, 2010	6.72	6.81	6.61	6.66
4544	NYSE	NL	Tue, Jun 15, 2010	6.64	6.75	6.55	6.70
4543	NYSE	NL	Mon, Jun 14, 2010	6.96	7.07	6.62	6.65
4542	NYSE	NL	Fri, Jun 11, 2010	6.67	6.80	6.51	6.79
4541	NYSE	NL	Thu, Jun 10, 2010	6.61	6.73	6.50	6.73
4540	NYSE	NL	Wed, Jun 9, 2010	6.72	6.87	6.49	6.52
4539	NYSE	NL	Tue, Jun 8, 2010	6.88	6.92	6.53	6.62
4538	NYSE	NL	Mon, Jun 7, 2010	7.30	7.30	6.93	6.93
4537	NYSE	NL	Fri, Jun 4, 2010	7.56	7.56	7.23	7.24
4536	NYSE	NL	Thu, Jun 3, 2010	7.69	7.79	7.54	7.69
4535	NYSE	NL	Wed, Jun 2, 2010	7.85	7.89	7.51	7.71
4534	NYSE	NL	Tue, Jun 1, 2010	6.92	8.00	6.92	7.84
4533	NYSE	NL	Fri, May 28, 2010	7.40	7.46	6.93	6.93
4532	NYSE	NL	Thu, May 27, 2010	6.94	7.42	6.83	7.41
4531	NYSE	NL	Wed, May 26, 2010	6.69	6.98	6.59	6.77
4530	NYSE	NL	Tue, May 25, 2010	6.65	6.72	6.50	6.62
4529	NYSE	NL	Mon, May 24, 2010	7.06	7.22	6.80	6.81
4528	NYSE	NL	Fri, May 21, 2010	6.68	7.24	6.67	7.06
4527	NYSE	NL	Thu, May 20, 2010	7.08	7.27	6.69	6.71
4526	NYSE	NL	Wed, May 19, 2010	7.36	7.45	7.04	7.14
4525	NYSE	NL	Tue, May 18, 2010	7.67	7.86	7.33	7.40
4524	NYSE	NL	Mon, May 17, 2010	7.83	7.90	7.45	7.55
4523	NYSE	NL	Fri, May 14, 2010	8.04	8.07	7.63	7.70
4522	NYSE	NL	Thu, May 13, 2010	8.14	8.29	7.97	8.07
4521	NYSE	NL	Wed, May 12, 2010	7.71	8.22	7.57	8.19
4520	NYSE	NL	Tue, May 11, 2010	7.55	7.91	6.92	7.65
4519	NYSE	NL	Mon, May 10, 2010	8.15	8.45	7.54	7.65
4518	NYSE	NL	Fri, May 7, 2010	7.06	7.22	6.99	6.99
4517	NYSE	NL	Thu, May 6, 2010	7.99	8.08	7.10	7.10
4516	NYSE	NL	Wed, May 5, 2010	8.50	8.56	8.00	8.02
4515	NYSE	NL	Tue, May 4, 2010	8.85	8.85	8.50	8.55
4514	NYSE	NL	Mon, May 3, 2010	8.55	8.95	8.55	8.92
4513	NYSE	NL	Fri, Apr 30, 2010	8.55	8.62	8.45	8.49
4512	NYSE	NL	Thu, Apr 29, 2010	8.60	8.64	8.51	8.57
4511	NYSE	NL	Wed, Apr 28, 2010	8.55	8.62	8.51	8.53
4510	NYSE	NL	Tue, Apr 27, 2010	8.50	8.74	8.46	8.50
4509	NYSE	NL	Mon, Apr 26, 2010	8.46	8.62	8.43	8.49
4508	NYSE	NL	Fri, Apr 23, 2010	8.47	8.50	8.32	8.49
4507	NYSE	NL	Thu, Apr 22, 2010	8.40	8.55	8.31	8.51
4506	NYSE	NL	Wed, Apr 21, 2010	8.46	8.50	8.37	8.45
4505	NYSE	NL	Tue, Apr 20, 2010	8.39	8.46	8.35	8.46
4504	NYSE	NL	Mon, Apr 19, 2010	8.44	8.59	8.19	8.33
4503	NYSE	NL	Fri, Apr 16, 2010	8.68	8.76	8.30	8.55
4502	NYSE	NL	Thu, Apr 15, 2010	8.63	8.81	8.59	8.68
4501	NYSE	NL	Wed, Apr 14, 2010	8.41	8.60	8.27	8.57
4500	NYSE	NL	Tue, Apr 13, 2010	8.37	8.49	8.36	8.39
4499	NYSE	NL	Mon, Apr 12, 2010	8.31	8.47	8.24	8.41
4498	NYSE	NL	Fri, Apr 9, 2010	8.41	8.48	8.32	8.34
4497	NYSE	NL	Thu, Apr 8, 2010	8.32	8.42	8.17	8.41
4496	NYSE	NL	Wed, Apr 7, 2010	8.43	8.57	8.26	8.36
4495	NYSE	NL	Tue, Apr 6, 2010	8.35	8.65	8.12	8.48
4494	NYSE	NL	Mon, Apr 5, 2010	8.20	8.66	8.09	8.35
4493	NYSE	NL	Thu, Apr 1, 2010	8.60	8.66	8.13	8.15
4492	NYSE	NL	Wed, Mar 31, 2010	8.57	8.65	8.52	8.58
4491	NYSE	NL	Tue, Mar 30, 2010	8.57	8.64	8.46	8.63
4490	NYSE	NL	Mon, Mar 29, 2010	8.56	8.68	8.46	8.61
4489	NYSE	NL	Fri, Mar 26, 2010	8.35	8.56	8.35	8.46
4488	NYSE	NL	Thu, Mar 25, 2010	8.37	8.45	8.20	8.20
4487	NYSE	NL	Wed, Mar 24, 2010	8.63	8.72	8.41	8.43
4486	NYSE	NL	Tue, Mar 23, 2010	8.44	8.59	8.25	8.55
4485	NYSE	NL	Mon, Mar 22, 2010	8.36	8.41	8.10	8.37
4484	NYSE	NL	Fri, Mar 19, 2010	8.10	8.19	7.91	8.10
4483	NYSE	NL	Thu, Mar 18, 2010	7.65	8.09	7.63	8.05
4482	NYSE	NL	Wed, Mar 17, 2010	7.82	7.84	7.65	7.73
4481	NYSE	NL	Tue, Mar 16, 2010	8.05	8.15	7.73	7.83
4480	NYSE	NL	Mon, Mar 15, 2010	8.20	8.33	8.04	8.19
4479	NYSE	NL	Fri, Mar 12, 2010	8.17	8.27	7.96	8.24
4478	NYSE	NL	Thu, Mar 11, 2010	8.02	8.16	7.71	8.16
4477	NYSE	NL	Wed, Mar 10, 2010	8.40	8.40	8.05	8.10
4476	NYSE	NL	Tue, Mar 9, 2010	8.68	8.68	8.17	8.42
4475	NYSE	NL	Mon, Mar 8, 2010	8.80	8.95	8.56	8.68
4474	NYSE	NL	Fri, Mar 5, 2010	8.79	9.00	8.58	8.85
4473	NYSE	NL	Thu, Mar 4, 2010	8.33	8.73	8.33	8.72
4472	NYSE	NL	Wed, Mar 3, 2010	8.17	8.44	8.12	8.34
4471	NYSE	NL	Tue, Mar 2, 2010	7.49	8.16	7.49	8.15
4470	NYSE	NL	Mon, Mar 1, 2010	7.29	7.53	7.23	7.50
4469	NYSE	NL	Fri, Feb 26, 2010	7.39	7.46	7.21	7.22
4468	NYSE	NL	Thu, Feb 25, 2010	7.23	7.41	7.14	7.36
4467	NYSE	NL	Wed, Feb 24, 2010	7.49	7.50	7.30	7.35
4466	NYSE	NL	Tue, Feb 23, 2010	7.32	7.63	7.20	7.49
4465	NYSE	NL	Mon, Feb 22, 2010	7.18	7.38	7.18	7.30
4464	NYSE	NL	Fri, Feb 19, 2010	7.06	7.22	7.06	7.13
4463	NYSE	NL	Thu, Feb 18, 2010	6.91	7.10	6.87	7.06
4462	NYSE	NL	Wed, Feb 17, 2010	6.99	6.99	6.83	6.94
4461	NYSE	NL	Tue, Feb 16, 2010	6.95	7.00	6.80	6.99
4460	NYSE	NL	Fri, Feb 12, 2010	6.74	6.92	6.68	6.87
4459	NYSE	NL	Thu, Feb 11, 2010	6.74	6.81	6.61	6.80
4458	NYSE	NL	Wed, Feb 10, 2010	6.80	6.83	6.70	6.75
4457	NYSE	NL	Tue, Feb 9, 2010	6.78	6.82	6.67	6.81
4456	NYSE	NL	Mon, Feb 8, 2010	6.71	6.77	6.66	6.67
4455	NYSE	NL	Fri, Feb 5, 2010	6.73	6.73	6.56	6.70
4454	NYSE	NL	Thu, Feb 4, 2010	6.55	6.95	6.50	6.71
4453	NYSE	NL	Wed, Feb 3, 2010	6.70	6.70	6.51	6.59
4452	NYSE	NL	Tue, Feb 2, 2010	6.70	6.89	6.58	6.75
4451	NYSE	NL	Mon, Feb 1, 2010	6.82	6.88	6.70	6.71
4450	NYSE	NL	Fri, Jan 29, 2010	6.82	6.82	6.75	6.78
4449	NYSE	NL	Thu, Jan 28, 2010	7.01	7.01	6.77	6.77
4448	NYSE	NL	Wed, Jan 27, 2010	7.00	7.08	6.85	7.02
4447	NYSE	NL	Tue, Jan 26, 2010	7.14	7.20	7.00	7.02
4446	NYSE	NL	Mon, Jan 25, 2010	7.08	7.21	7.08	7.15
4445	NYSE	NL	Fri, Jan 22, 2010	7.13	7.22	7.02	7.02
4444	NYSE	NL	Thu, Jan 21, 2010	7.32	7.41	7.12	7.12
4443	NYSE	NL	Wed, Jan 20, 2010	7.40	7.50	7.20	7.32
4442	NYSE	NL	Tue, Jan 19, 2010	7.31	7.44	7.22	7.43
4441	NYSE	NL	Fri, Jan 15, 2010	7.42	7.48	7.20	7.28
4440	NYSE	NL	Thu, Jan 14, 2010	7.32	7.44	7.17	7.36
4439	NYSE	NL	Wed, Jan 13, 2010	7.35	7.45	7.31	7.33
4438	NYSE	NL	Tue, Jan 12, 2010	7.16	7.54	7.16	7.34
4437	NYSE	NL	Mon, Jan 11, 2010	7.32	7.45	7.19	7.20
4436	NYSE	NL	Fri, Jan 8, 2010	7.34	7.45	7.18	7.30
4435	NYSE	NL	Thu, Jan 7, 2010	7.08	7.38	7.08	7.35
4434	NYSE	NL	Wed, Jan 6, 2010	7.19	7.42	7.11	7.12
4433	NYSE	NL	Tue, Jan 5, 2010	7.32	7.32	7.20	7.22
4432	NYSE	NL	Mon, Jan 4, 2010	7.03	7.39	7.03	7.34
4431	NYSE	NL	Thu, Dec 31, 2009	7.06	7.10	6.94	6.94
4430	NYSE	NL	Wed, Dec 30, 2009	7.05	7.08	7.00	7.06
4429	NYSE	NL	Tue, Dec 29, 2009	7.09	7.09	7.03	7.06
4428	NYSE	NL	Mon, Dec 28, 2009	7.05	7.09	7.05	7.06
4427	NYSE	NL	Thu, Dec 24, 2009	7.08	7.10	7.05	7.09
4426	NYSE	NL	Wed, Dec 23, 2009	7.03	7.10	6.95	7.07
4425	NYSE	NL	Tue, Dec 22, 2009	7.00	7.07	6.94	7.02
4424	NYSE	NL	Mon, Dec 21, 2009	7.04	7.10	6.84	7.01
4423	NYSE	NL	Fri, Dec 18, 2009	6.78	7.09	6.78	7.02
4422	NYSE	NL	Thu, Dec 17, 2009	6.77	6.84	6.69	6.70
4421	NYSE	NL	Wed, Dec 16, 2009	6.92	6.92	6.71	6.80
4420	NYSE	NL	Tue, Dec 15, 2009	6.90	7.00	6.82	6.84
4419	NYSE	NL	Mon, Dec 14, 2009	6.85	6.92	6.70	6.90
4418	NYSE	NL	Fri, Dec 11, 2009	6.86	6.86	6.70	6.84
4417	NYSE	NL	Thu, Dec 10, 2009	6.96	7.05	6.78	6.82
4416	NYSE	NL	Wed, Dec 9, 2009	6.92	7.08	6.65	6.98
4415	NYSE	NL	Tue, Dec 8, 2009	7.07	7.08	6.95	6.95
4414	NYSE	NL	Mon, Dec 7, 2009	7.04	7.29	6.98	7.15
4413	NYSE	NL	Fri, Dec 4, 2009	7.00	7.00	6.80	6.98
4412	NYSE	NL	Thu, Dec 3, 2009	6.87	6.97	6.70	6.72
4411	NYSE	NL	Wed, Dec 2, 2009	6.89	6.98	6.69	6.86
4410	NYSE	NL	Tue, Dec 1, 2009	6.90	7.00	6.77	6.87
4409	NYSE	NL	Mon, Nov 30, 2009	6.64	6.88	6.64	6.82
4408	NYSE	NL	Fri, Nov 27, 2009	6.70	6.83	6.69	6.69
4407	NYSE	NL	Wed, Nov 25, 2009	6.82	6.88	6.74	6.77
4406	NYSE	NL	Tue, Nov 24, 2009	6.90	6.90	6.76	6.80
4405	NYSE	NL	Mon, Nov 23, 2009	6.88	7.07	6.87	6.92
4404	NYSE	NL	Fri, Nov 20, 2009	6.81	6.96	6.72	6.77
4403	NYSE	NL	Thu, Nov 19, 2009	7.00	7.00	6.80	6.81
4402	NYSE	NL	Wed, Nov 18, 2009	7.25	7.30	6.90	7.09
4401	NYSE	NL	Tue, Nov 17, 2009	7.23	7.34	7.16	7.27
4400	NYSE	NL	Mon, Nov 16, 2009	7.16	7.44	7.11	7.27
4399	NYSE	NL	Fri, Nov 13, 2009	7.04	7.09	6.91	7.09
4398	NYSE	NL	Thu, Nov 12, 2009	7.07	7.12	6.97	7.02
4397	NYSE	NL	Wed, Nov 11, 2009	6.92	7.10	6.89	7.08
4396	NYSE	NL	Tue, Nov 10, 2009	6.78	6.89	6.70	6.88
4395	NYSE	NL	Mon, Nov 9, 2009	6.71	6.84	6.61	6.80
4394	NYSE	NL	Fri, Nov 6, 2009	6.77	6.80	6.55	6.66
4393	NYSE	NL	Thu, Nov 5, 2009	6.35	6.78	6.26	6.78
4392	NYSE	NL	Wed, Nov 4, 2009	6.48	6.52	6.18	6.24
4391	NYSE	NL	Tue, Nov 3, 2009	6.06	6.64	5.96	6.44
4390	NYSE	NL	Mon, Nov 2, 2009	6.24	6.34	5.35	6.12
4389	NYSE	NL	Fri, Oct 30, 2009	6.40	6.53	6.17	6.20
4388	NYSE	NL	Thu, Oct 29, 2009	6.48	6.58	6.30	6.45
4387	NYSE	NL	Wed, Oct 28, 2009	6.53	6.65	6.39	6.39
4386	NYSE	NL	Tue, Oct 27, 2009	6.46	6.70	6.46	6.53
4385	NYSE	NL	Mon, Oct 26, 2009	6.55	6.75	6.43	6.43
4384	NYSE	NL	Fri, Oct 23, 2009	6.81	6.82	6.55	6.56
4383	NYSE	NL	Thu, Oct 22, 2009	6.63	6.83	6.52	6.81
4382	NYSE	NL	Wed, Oct 21, 2009	6.90	6.99	6.67	6.71
4381	NYSE	NL	Tue, Oct 20, 2009	7.07	7.18	6.84	6.96
4380	NYSE	NL	Mon, Oct 19, 2009	6.94	7.07	6.87	7.03
4379	NYSE	NL	Fri, Oct 16, 2009	6.90	7.00	6.85	6.90
4378	NYSE	NL	Thu, Oct 15, 2009	7.11	7.13	6.94	6.94
4377	NYSE	NL	Wed, Oct 14, 2009	7.06	7.19	7.04	7.19
4376	NYSE	NL	Tue, Oct 13, 2009	6.83	7.10	6.81	6.99
4375	NYSE	NL	Mon, Oct 12, 2009	6.87	7.02	6.82	6.82
4374	NYSE	NL	Fri, Oct 9, 2009	6.75	6.82	6.67	6.79
4373	NYSE	NL	Thu, Oct 8, 2009	6.72	6.87	6.66	6.75
4372	NYSE	NL	Wed, Oct 7, 2009	6.71	6.74	6.50	6.64
4371	NYSE	NL	Tue, Oct 6, 2009	6.74	6.93	6.60	6.72
4370	NYSE	NL	Mon, Oct 5, 2009	6.64	6.83	6.58	6.70
4369	NYSE	NL	Fri, Oct 2, 2009	6.51	6.84	6.51	6.57
4368	NYSE	NL	Thu, Oct 1, 2009	6.69	6.76	6.53	6.55
4367	NYSE	NL	Wed, Sep 30, 2009	6.85	6.85	6.61	6.70
4366	NYSE	NL	Tue, Sep 29, 2009	6.92	7.14	6.82	6.85
4365	NYSE	NL	Mon, Sep 28, 2009	6.75	7.00	6.68	6.91
4364	NYSE	NL	Fri, Sep 25, 2009	6.79	6.80	6.63	6.73
4363	NYSE	NL	Thu, Sep 24, 2009	6.81	7.15	6.76	6.79
4362	NYSE	NL	Wed, Sep 23, 2009	7.08	7.23	6.65	6.76
4361	NYSE	NL	Tue, Sep 22, 2009	7.13	7.21	6.84	7.01
4360	NYSE	NL	Mon, Sep 21, 2009	7.06	7.15	6.86	7.04
4359	NYSE	NL	Fri, Sep 18, 2009	6.70	7.17	6.70	7.11
4358	NYSE	NL	Thu, Sep 17, 2009	6.63	6.69	6.52	6.67
4357	NYSE	NL	Wed, Sep 16, 2009	6.63	6.70	6.50	6.66
4356	NYSE	NL	Tue, Sep 15, 2009	6.54	6.72	6.42	6.64
4355	NYSE	NL	Mon, Sep 14, 2009	6.54	6.79	6.54	6.67
4354	NYSE	NL	Fri, Sep 11, 2009	6.74	6.89	6.65	6.69
4353	NYSE	NL	Thu, Sep 10, 2009	6.59	6.72	6.57	6.72
4352	NYSE	NL	Wed, Sep 9, 2009	6.67	6.67	6.46	6.60
4351	NYSE	NL	Tue, Sep 8, 2009	6.69	6.74	6.55	6.65
4350	NYSE	NL	Fri, Sep 4, 2009	6.70	6.77	6.60	6.67
4349	NYSE	NL	Thu, Sep 3, 2009	6.78	6.84	6.54	6.69
4348	NYSE	NL	Wed, Sep 2, 2009	6.60	6.81	6.51	6.76
4347	NYSE	NL	Tue, Sep 1, 2009	6.86	7.13	6.72	6.86
4346	NYSE	NL	Mon, Aug 31, 2009	6.94	7.09	6.76	6.86
4345	NYSE	NL	Fri, Aug 28, 2009	7.58	7.58	6.85	7.05
4344	NYSE	NL	Thu, Aug 27, 2009	7.13	7.24	6.82	7.13
4343	NYSE	NL	Wed, Aug 26, 2009	7.29	7.33	7.02	7.17
4342	NYSE	NL	Tue, Aug 25, 2009	7.30	7.45	7.10	7.28
4341	NYSE	NL	Mon, Aug 24, 2009	6.90	7.31	6.72	7.30
4340	NYSE	NL	Fri, Aug 21, 2009	6.91	6.92	6.66	6.90
4339	NYSE	NL	Thu, Aug 20, 2009	6.80	6.83	6.61	6.82
4338	NYSE	NL	Wed, Aug 19, 2009	6.71	6.84	6.71	6.84
4337	NYSE	NL	Tue, Aug 18, 2009	6.76	6.88	6.68	6.79
4336	NYSE	NL	Mon, Aug 17, 2009	6.57	6.70	6.50	6.70
4335	NYSE	NL	Fri, Aug 14, 2009	6.84	6.84	6.57	6.60
4334	NYSE	NL	Thu, Aug 13, 2009	6.70	6.90	6.65	6.86
4333	NYSE	NL	Wed, Aug 12, 2009	6.72	6.74	6.64	6.68
4332	NYSE	NL	Tue, Aug 11, 2009	6.75	6.75	6.52	6.73
4331	NYSE	NL	Mon, Aug 10, 2009	7.05	7.05	6.66	6.81
4330	NYSE	NL	Fri, Aug 7, 2009	6.70	7.14	6.62	7.11
4329	NYSE	NL	Thu, Aug 6, 2009	6.79	6.98	6.51	6.58
4328	NYSE	NL	Wed, Aug 5, 2009	6.78	7.12	6.69	6.78
4327	NYSE	NL	Tue, Aug 4, 2009	6.99	7.02	6.78	6.81
4326	NYSE	NL	Mon, Aug 3, 2009	6.80	7.04	6.60	7.01
4325	NYSE	NL	Fri, Jul 31, 2009	7.05	7.05	6.68	6.83
4324	NYSE	NL	Thu, Jul 30, 2009	6.95	7.08	6.84	7.06
4323	NYSE	NL	Wed, Jul 29, 2009	6.71	6.94	6.60	6.82
4322	NYSE	NL	Tue, Jul 28, 2009	6.84	6.88	6.65	6.75
4321	NYSE	NL	Mon, Jul 27, 2009	6.92	6.93	6.73	6.80
4320	NYSE	NL	Fri, Jul 24, 2009	7.04	7.04	6.63	6.95
4319	NYSE	NL	Thu, Jul 23, 2009	6.92	7.25	6.89	7.04
4318	NYSE	NL	Wed, Jul 22, 2009	6.42	7.06	6.40	6.96
4317	NYSE	NL	Tue, Jul 21, 2009	6.59	6.70	6.26	6.53
4316	NYSE	NL	Mon, Jul 20, 2009	6.99	7.13	6.12	6.61
4315	NYSE	NL	Fri, Jul 17, 2009	7.09	7.16	6.92	6.96
4314	NYSE	NL	Thu, Jul 16, 2009	6.90	7.09	6.77	7.08
4313	NYSE	NL	Wed, Jul 15, 2009	6.90	7.12	6.83	6.94
4312	NYSE	NL	Tue, Jul 14, 2009	7.20	7.26	6.67	6.78
4311	NYSE	NL	Mon, Jul 13, 2009	6.56	7.29	6.49	7.29
4310	NYSE	NL	Fri, Jul 10, 2009	6.65	6.78	6.41	6.46
4309	NYSE	NL	Thu, Jul 9, 2009	7.00	7.14	6.71	6.72
4308	NYSE	NL	Wed, Jul 8, 2009	7.03	7.39	6.97	7.01
4307	NYSE	NL	Tue, Jul 7, 2009	7.33	7.33	6.98	6.99
4306	NYSE	NL	Mon, Jul 6, 2009	7.05	7.39	6.95	7.33
4305	NYSE	NL	Thu, Jul 2, 2009	7.50	7.55	7.20	7.20
4304	NYSE	NL	Wed, Jul 1, 2009	7.47	7.79	7.22	7.65
4303	NYSE	NL	Tue, Jun 30, 2009	7.60	7.85	7.32	7.38
4302	NYSE	NL	Mon, Jun 29, 2009	7.30	8.12	7.16	7.57
4301	NYSE	NL	Fri, Jun 26, 2009	7.04	7.37	6.76	7.28
4300	NYSE	NL	Thu, Jun 25, 2009	6.75	7.10	6.75	7.10
4299	NYSE	NL	Wed, Jun 24, 2009	6.79	7.00	6.75	6.76
4298	NYSE	NL	Tue, Jun 23, 2009	7.40	7.51	6.68	6.74
4297	NYSE	NL	Mon, Jun 22, 2009	7.67	7.80	7.36	7.36
4296	NYSE	NL	Fri, Jun 19, 2009	7.84	7.98	7.65	7.67
4295	NYSE	NL	Thu, Jun 18, 2009	7.90	8.00	7.64	7.70
4294	NYSE	NL	Wed, Jun 17, 2009	7.50	7.94	7.50	7.93
4293	NYSE	NL	Tue, Jun 16, 2009	7.97	7.97	7.48	7.48
4292	NYSE	NL	Mon, Jun 15, 2009	7.85	7.96	7.63	7.94
4291	NYSE	NL	Fri, Jun 12, 2009	8.17	8.25	7.73	7.85
4290	NYSE	NL	Thu, Jun 11, 2009	7.61	8.26	7.61	8.09
4289	NYSE	NL	Wed, Jun 10, 2009	7.75	7.80	7.48	7.59
4288	NYSE	NL	Tue, Jun 9, 2009	7.93	7.93	7.64	7.71
4287	NYSE	NL	Mon, Jun 8, 2009	7.54	8.09	7.42	7.86
4286	NYSE	NL	Fri, Jun 5, 2009	7.74	7.84	7.66	7.73
4285	NYSE	NL	Thu, Jun 4, 2009	7.41	7.90	7.41	7.69
4284	NYSE	NL	Wed, Jun 3, 2009	7.42	7.60	7.29	7.38
4283	NYSE	NL	Tue, Jun 2, 2009	7.32	7.64	7.26	7.38
4282	NYSE	NL	Mon, Jun 1, 2009	7.86	8.31	7.06	7.25
4281	NYSE	NL	Fri, May 29, 2009	8.50	8.60	6.95	7.61
4280	NYSE	NL	Thu, May 28, 2009	8.36	8.74	8.19	8.33
4279	NYSE	NL	Wed, May 27, 2009	8.38	8.60	8.17	8.22
4278	NYSE	NL	Tue, May 26, 2009	8.25	8.91	8.25	8.37
4277	NYSE	NL	Fri, May 22, 2009	8.82	8.82	8.20	8.24
4276	NYSE	NL	Thu, May 21, 2009	9.21	9.52	8.63	8.75
4275	NYSE	NL	Wed, May 20, 2009	10.10	10.20	9.21	9.24
4274	NYSE	NL	Tue, May 19, 2009	10.34	10.57	9.95	10.01
4273	NYSE	NL	Mon, May 18, 2009	9.85	10.25	9.80	10.24
4272	NYSE	NL	Fri, May 15, 2009	9.76	10.07	9.70	9.72
4271	NYSE	NL	Thu, May 14, 2009	9.57	10.05	9.56	9.76
4270	NYSE	NL	Wed, May 13, 2009	9.91	9.99	9.47	9.55
4269	NYSE	NL	Tue, May 12, 2009	10.09	10.37	9.92	10.04
4268	NYSE	NL	Mon, May 11, 2009	9.84	10.24	9.67	10.02
4267	NYSE	NL	Fri, May 8, 2009	10.04	10.37	10.00	10.00
4266	NYSE	NL	Thu, May 7, 2009	9.67	10.16	9.64	9.83
4265	NYSE	NL	Wed, May 6, 2009	10.76	10.76	10.05	10.07
4264	NYSE	NL	Tue, May 5, 2009	11.94	11.94	10.44	10.72
4263	NYSE	NL	Mon, May 4, 2009	11.99	12.42	11.52	12.08
4262	NYSE	NL	Fri, May 1, 2009	12.07	12.44	11.65	11.89
4261	NYSE	NL	Thu, Apr 30, 2009	12.90	13.35	12.11	12.11
4260	NYSE	NL	Wed, Apr 29, 2009	12.24	13.06	12.24	12.85
4259	NYSE	NL	Tue, Apr 28, 2009	11.82	12.59	11.62	12.30
4258	NYSE	NL	Mon, Apr 27, 2009	12.19	12.25	11.71	11.97
4257	NYSE	NL	Fri, Apr 24, 2009	11.84	12.82	11.82	12.48
4256	NYSE	NL	Thu, Apr 23, 2009	11.92	12.00	11.59	11.69
4255	NYSE	NL	Wed, Apr 22, 2009	11.89	12.49	11.74	11.94
4254	NYSE	NL	Tue, Apr 21, 2009	11.30	12.50	11.30	12.12
4253	NYSE	NL	Mon, Apr 20, 2009	11.59	11.59	11.00	11.35
4252	NYSE	NL	Fri, Apr 17, 2009	11.82	11.97	11.00	11.93
4251	NYSE	NL	Thu, Apr 16, 2009	11.37	11.84	11.07	11.78
4250	NYSE	NL	Wed, Apr 15, 2009	11.45	11.47	11.00	11.30
4249	NYSE	NL	Tue, Apr 14, 2009	11.56	11.84	11.43	11.58
4248	NYSE	NL	Mon, Apr 13, 2009	11.76	11.78	11.10	11.78
4247	NYSE	NL	Thu, Apr 9, 2009	11.79	11.94	11.29	11.75
4246	NYSE	NL	Wed, Apr 8, 2009	10.63	11.63	10.55	11.15
4245	NYSE	NL	Tue, Apr 7, 2009	11.30	11.30	10.34	10.56
4244	NYSE	NL	Mon, Apr 6, 2009	11.56	11.74	11.02	11.44
4243	NYSE	NL	Fri, Apr 3, 2009	11.03	11.76	11.03	11.62
4242	NYSE	NL	Thu, Apr 2, 2009	10.75	11.38	9.91	11.09
4241	NYSE	NL	Wed, Apr 1, 2009	9.90	10.60	9.50	10.60
4240	NYSE	NL	Tue, Mar 31, 2009	10.02	10.75	10.00	10.00
4239	NYSE	NL	Mon, Mar 30, 2009	9.70	10.10	9.53	9.86
4238	NYSE	NL	Fri, Mar 27, 2009	10.70	11.07	10.02	10.02
4237	NYSE	NL	Thu, Mar 26, 2009	10.25	11.00	10.21	11.00
4236	NYSE	NL	Wed, Mar 25, 2009	9.80	10.22	9.71	10.16
4235	NYSE	NL	Tue, Mar 24, 2009	10.07	10.33	9.68	9.68
4234	NYSE	NL	Mon, Mar 23, 2009	9.86	10.28	9.56	10.28
4233	NYSE	NL	Fri, Mar 20, 2009	9.73	9.99	9.25	9.56
4232	NYSE	NL	Thu, Mar 19, 2009	9.69	10.43	9.48	9.63
4231	NYSE	NL	Wed, Mar 18, 2009	8.70	9.66	8.70	9.58
4230	NYSE	NL	Tue, Mar 17, 2009	8.54	8.90	8.09	8.76
4229	NYSE	NL	Mon, Mar 16, 2009	8.92	9.47	8.52	8.52
4228	NYSE	NL	Fri, Mar 13, 2009	8.46	8.94	8.43	8.86
4227	NYSE	NL	Thu, Mar 12, 2009	7.46	8.39	7.39	8.39
4226	NYSE	NL	Wed, Mar 11, 2009	7.87	8.36	7.49	7.52
4225	NYSE	NL	Tue, Mar 10, 2009	7.46	8.00	7.46	7.92
4224	NYSE	NL	Mon, Mar 9, 2009	7.60	7.76	7.14	7.14
4223	NYSE	NL	Fri, Mar 6, 2009	7.80	7.80	7.34	7.77
4222	NYSE	NL	Thu, Mar 5, 2009	7.86	8.04	7.74	7.74
4221	NYSE	NL	Wed, Mar 4, 2009	7.79	8.21	7.79	8.10
4220	NYSE	NL	Tue, Mar 3, 2009	8.86	9.12	7.56	7.62
4219	NYSE	NL	Mon, Mar 2, 2009	9.33	9.73	8.74	8.74
4218	NYSE	NL	Fri, Feb 27, 2009	9.04	9.44	8.66	9.27
4217	NYSE	NL	Thu, Feb 26, 2009	9.82	10.45	9.21	9.21
4216	NYSE	NL	Wed, Feb 25, 2009	10.50	10.50	9.90	9.90
4215	NYSE	NL	Tue, Feb 24, 2009	10.04	10.61	9.95	10.59
4214	NYSE	NL	Mon, Feb 23, 2009	10.71	10.71	9.88	9.88
4213	NYSE	NL	Fri, Feb 20, 2009	10.44	10.98	10.25	10.67
4212	NYSE	NL	Thu, Feb 19, 2009	10.72	10.97	10.52	10.56
4211	NYSE	NL	Wed, Feb 18, 2009	11.29	11.29	10.50	10.62
4210	NYSE	NL	Tue, Feb 17, 2009	11.45	11.55	11.23	11.23
4209	NYSE	NL	Fri, Feb 13, 2009	11.58	12.09	11.58	11.67
4208	NYSE	NL	Thu, Feb 12, 2009	11.49	11.95	11.02	11.53
4207	NYSE	NL	Wed, Feb 11, 2009	11.54	11.75	11.50	11.60
4206	NYSE	NL	Tue, Feb 10, 2009	11.98	12.15	11.48	11.48
4205	NYSE	NL	Mon, Feb 9, 2009	11.90	12.26	11.90	12.12
4204	NYSE	NL	Fri, Feb 6, 2009	11.61	11.99	11.61	11.94
4203	NYSE	NL	Thu, Feb 5, 2009	11.94	11.94	11.49	11.60
4202	NYSE	NL	Wed, Feb 4, 2009	12.43	12.47	12.01	12.01
4201	NYSE	NL	Tue, Feb 3, 2009	12.45	12.66	12.33	12.47
4200	NYSE	NL	Mon, Feb 2, 2009	11.36	12.45	11.29	12.38
4199	NYSE	NL	Fri, Jan 30, 2009	11.93	11.93	11.53	11.56
4198	NYSE	NL	Thu, Jan 29, 2009	12.60	12.83	11.84	11.84
4197	NYSE	NL	Wed, Jan 28, 2009	12.28	12.85	12.28	12.78
4196	NYSE	NL	Tue, Jan 27, 2009	11.87	12.44	11.65	12.11
4195	NYSE	NL	Mon, Jan 26, 2009	11.70	12.16	11.33	11.87
4194	NYSE	NL	Fri, Jan 23, 2009	11.51	11.87	11.33	11.65
4193	NYSE	NL	Thu, Jan 22, 2009	12.21	12.52	11.56	11.80
4192	NYSE	NL	Wed, Jan 21, 2009	10.90	12.55	10.50	12.55
4191	NYSE	NL	Tue, Jan 20, 2009	11.91	12.06	11.19	11.19
4190	NYSE	NL	Fri, Jan 16, 2009	12.64	13.49	11.87	12.32
4189	NYSE	NL	Thu, Jan 15, 2009	12.04	12.63	11.59	12.63
4188	NYSE	NL	Wed, Jan 14, 2009	12.57	12.71	11.99	12.06
4187	NYSE	NL	Tue, Jan 13, 2009	12.76	13.35	12.54	12.76
4186	NYSE	NL	Mon, Jan 12, 2009	13.05	13.41	12.77	12.81
4185	NYSE	NL	Fri, Jan 9, 2009	14.31	14.31	13.07	13.11
4184	NYSE	NL	Thu, Jan 8, 2009	13.96	14.42	13.88	14.35
4183	NYSE	NL	Wed, Jan 7, 2009	14.18	14.27	13.62	14.06
4182	NYSE	NL	Tue, Jan 6, 2009	13.80	14.50	13.80	14.30
4181	NYSE	NL	Mon, Jan 5, 2009	13.52	13.64	13.15	13.64
4180	NYSE	NL	Fri, Jan 2, 2009	13.41	13.71	13.10	13.57
4179	NYSE	NL	Wed, Dec 31, 2008	13.00	13.40	12.76	13.40
4178	NYSE	NL	Tue, Dec 30, 2008	12.10	12.93	12.03	12.85
4177	NYSE	NL	Mon, Dec 29, 2008	12.48	12.65	11.70	11.90
4176	NYSE	NL	Fri, Dec 26, 2008	13.03	13.03	12.23	12.47
4175	NYSE	NL	Wed, Dec 24, 2008	12.94	13.08	12.73	12.94
4174	NYSE	NL	Tue, Dec 23, 2008	13.31	13.42	12.65	12.89
4173	NYSE	NL	Mon, Dec 22, 2008	12.55	13.48	12.13	13.20
4172	NYSE	NL	Fri, Dec 19, 2008	14.11	14.57	12.40	12.40
4171	NYSE	NL	Thu, Dec 18, 2008	13.89	14.23	13.65	13.88
4170	NYSE	NL	Wed, Dec 17, 2008	13.98	14.00	13.78	13.94
4169	NYSE	NL	Tue, Dec 16, 2008	13.16	13.96	13.16	13.96
4168	NYSE	NL	Mon, Dec 15, 2008	13.18	13.24	12.94	12.96
4167	NYSE	NL	Fri, Dec 12, 2008	11.98	13.15	11.98	13.09
4166	NYSE	NL	Thu, Dec 11, 2008	12.79	13.00	11.88	12.29
4165	NYSE	NL	Wed, Dec 10, 2008	12.70	13.01	12.51	13.01
4164	NYSE	NL	Tue, Dec 9, 2008	12.46	12.97	11.96	12.48
4163	NYSE	NL	Mon, Dec 8, 2008	12.04	13.00	11.80	12.48
4162	NYSE	NL	Fri, Dec 5, 2008	10.07	11.70	10.07	11.70
4161	NYSE	NL	Thu, Dec 4, 2008	11.33	11.40	10.04	10.25
4160	NYSE	NL	Wed, Dec 3, 2008	9.98	11.50	9.98	11.50
4159	NYSE	NL	Tue, Dec 2, 2008	9.66	10.50	9.62	10.29
4158	NYSE	NL	Mon, Dec 1, 2008	11.09	11.27	9.37	9.48
4157	NYSE	NL	Fri, Nov 28, 2008	11.40	11.46	11.22	11.46
4156	NYSE	NL	Wed, Nov 26, 2008	10.80	11.50	10.60	11.50
4155	NYSE	NL	Tue, Nov 25, 2008	11.60	11.61	11.06	11.10
4154	NYSE	NL	Mon, Nov 24, 2008	10.91	11.95	10.52	11.67
4153	NYSE	NL	Fri, Nov 21, 2008	10.52	10.76	9.28	10.76
4152	NYSE	NL	Thu, Nov 20, 2008	10.62	11.73	10.17	10.31
4151	NYSE	NL	Wed, Nov 19, 2008	11.18	11.48	10.70	10.70
4150	NYSE	NL	Tue, Nov 18, 2008	11.39	11.55	10.53	11.18
4149	NYSE	NL	Mon, Nov 17, 2008	11.64	12.01	11.36	11.37
4148	NYSE	NL	Fri, Nov 14, 2008	12.45	12.49	11.72	11.76
4147	NYSE	NL	Thu, Nov 13, 2008	11.83	12.79	11.51	12.75
4146	NYSE	NL	Wed, Nov 12, 2008	12.09	12.30	11.75	11.75
4145	NYSE	NL	Tue, Nov 11, 2008	12.55	12.70	12.21	12.31
4144	NYSE	NL	Mon, Nov 10, 2008	13.01	13.37	12.52	12.64
4143	NYSE	NL	Fri, Nov 7, 2008	13.00	13.87	12.42	12.68
4142	NYSE	NL	Thu, Nov 6, 2008	13.07	13.46	12.84	12.84
4141	NYSE	NL	Wed, Nov 5, 2008	13.40	13.85	13.01	13.19
4140	NYSE	NL	Tue, Nov 4, 2008	13.75	14.00	13.03	13.53
4139	NYSE	NL	Mon, Nov 3, 2008	13.60	14.25	13.43	13.74
4138	NYSE	NL	Fri, Oct 31, 2008	13.30	13.78	13.03	13.78
4137	NYSE	NL	Thu, Oct 30, 2008	12.49	13.90	12.33	13.86
4136	NYSE	NL	Wed, Oct 29, 2008	11.71	12.63	11.70	12.26
4135	NYSE	NL	Tue, Oct 28, 2008	10.91	11.94	10.73	11.94
4134	NYSE	NL	Mon, Oct 27, 2008	10.63	11.11	10.36	10.68
4133	NYSE	NL	Fri, Oct 24, 2008	10.60	11.35	10.60	11.24
4132	NYSE	NL	Thu, Oct 23, 2008	10.85	11.24	10.36	11.13
4131	NYSE	NL	Wed, Oct 22, 2008	10.50	11.25	10.50	10.72
4130	NYSE	NL	Tue, Oct 21, 2008	10.99	11.19	10.59	10.83
4129	NYSE	NL	Mon, Oct 20, 2008	10.01	11.26	9.91	11.20
4128	NYSE	NL	Fri, Oct 17, 2008	9.65	10.25	9.55	9.87
4127	NYSE	NL	Thu, Oct 16, 2008	8.79	10.04	8.60	9.97
4126	NYSE	NL	Wed, Oct 15, 2008	9.23	9.50	8.78	8.79
4125	NYSE	NL	Tue, Oct 14, 2008	9.67	9.80	9.00	9.32
4124	NYSE	NL	Mon, Oct 13, 2008	8.89	9.67	8.52	9.67
4123	NYSE	NL	Fri, Oct 10, 2008	10.63	10.63	6.50	8.09
4122	NYSE	NL	Thu, Oct 9, 2008	11.66	12.03	10.46	11.00
4121	NYSE	NL	Wed, Oct 8, 2008	11.46	12.00	11.43	11.73
4120	NYSE	NL	Tue, Oct 7, 2008	10.98	12.44	10.70	11.63
4119	NYSE	NL	Mon, Oct 6, 2008	10.13	10.88	9.80	10.85
4118	NYSE	NL	Fri, Oct 3, 2008	11.12	11.25	10.36	10.38
4117	NYSE	NL	Thu, Oct 2, 2008	10.40	11.04	10.21	11.00
4116	NYSE	NL	Wed, Oct 1, 2008	10.16	10.70	10.16	10.48
4115	NYSE	NL	Tue, Sep 30, 2008	10.02	10.41	10.02	10.27
4114	NYSE	NL	Mon, Sep 29, 2008	10.40	10.68	9.74	9.99
4113	NYSE	NL	Fri, Sep 26, 2008	10.71	10.71	10.49	10.62
4112	NYSE	NL	Thu, Sep 25, 2008	10.51	10.70	10.51	10.66
4111	NYSE	NL	Wed, Sep 24, 2008	10.65	10.65	10.24	10.48
4110	NYSE	NL	Tue, Sep 23, 2008	10.54	10.63	10.26	10.63
4109	NYSE	NL	Mon, Sep 22, 2008	10.50	10.54	10.27	10.44
4108	NYSE	NL	Fri, Sep 19, 2008	9.99	10.80	9.99	10.51
4107	NYSE	NL	Thu, Sep 18, 2008	9.60	10.00	9.37	10.00
4106	NYSE	NL	Wed, Sep 17, 2008	9.71	9.75	9.50	9.62
4105	NYSE	NL	Tue, Sep 16, 2008	9.50	9.95	9.41	9.90
4104	NYSE	NL	Mon, Sep 15, 2008	9.10	9.99	9.10	9.59
4103	NYSE	NL	Fri, Sep 12, 2008	9.89	9.92	9.78	9.89
4102	NYSE	NL	Thu, Sep 11, 2008	9.74	9.89	9.63	9.86
4101	NYSE	NL	Wed, Sep 10, 2008	9.80	9.83	9.60	9.74
4100	NYSE	NL	Tue, Sep 9, 2008	9.68	9.78	9.56	9.67
4099	NYSE	NL	Mon, Sep 8, 2008	9.82	9.84	9.46	9.58
4098	NYSE	NL	Fri, Sep 5, 2008	9.63	9.63	9.32	9.45
4097	NYSE	NL	Thu, Sep 4, 2008	9.94	9.95	9.53	9.66
4096	NYSE	NL	Wed, Sep 3, 2008	10.40	10.40	9.90	9.90
4095	NYSE	NL	Tue, Sep 2, 2008	10.75	10.75	10.03	10.34
4094	NYSE	NL	Fri, Aug 29, 2008	10.55	10.60	10.48	10.52
4093	NYSE	NL	Thu, Aug 28, 2008	10.18	10.60	10.18	10.55
4092	NYSE	NL	Wed, Aug 27, 2008	10.00	10.35	10.00	10.22
4091	NYSE	NL	Tue, Aug 26, 2008	10.38	10.49	10.04	10.12
4090	NYSE	NL	Mon, Aug 25, 2008	10.62	10.78	10.26	10.29
4089	NYSE	NL	Fri, Aug 22, 2008	10.48	10.83	10.45	10.78
4088	NYSE	NL	Thu, Aug 21, 2008	10.06	10.63	10.06	10.29
4087	NYSE	NL	Wed, Aug 20, 2008	10.46	10.46	10.06	10.11
4086	NYSE	NL	Tue, Aug 19, 2008	10.45	10.46	10.20	10.29
4085	NYSE	NL	Mon, Aug 18, 2008	10.56	10.60	10.36	10.60
4084	NYSE	NL	Fri, Aug 15, 2008	11.10	11.10	10.47	10.56
4083	NYSE	NL	Thu, Aug 14, 2008	10.65	11.00	10.62	10.93
4082	NYSE	NL	Wed, Aug 13, 2008	10.75	10.89	10.48	10.86
4081	NYSE	NL	Tue, Aug 12, 2008	10.68	10.75	10.59	10.70
4080	NYSE	NL	Mon, Aug 11, 2008	10.33	10.74	10.07	10.68
4079	NYSE	NL	Fri, Aug 8, 2008	10.19	10.65	10.06	10.41
4078	NYSE	NL	Thu, Aug 7, 2008	10.28	10.37	10.09	10.21
4077	NYSE	NL	Wed, Aug 6, 2008	10.17	10.45	10.06	10.40
4076	NYSE	NL	Tue, Aug 5, 2008	9.97	10.27	9.89	10.17
4075	NYSE	NL	Mon, Aug 4, 2008	10.01	10.07	9.69	9.84
4074	NYSE	NL	Fri, Aug 1, 2008	10.09	10.10	9.78	10.03
4073	NYSE	NL	Thu, Jul 31, 2008	9.80	10.24	9.71	9.97
4072	NYSE	NL	Wed, Jul 30, 2008	10.08	10.17	9.87	9.97
4071	NYSE	NL	Tue, Jul 29, 2008	9.49	9.99	9.37	9.93
4070	NYSE	NL	Mon, Jul 28, 2008	9.56	9.68	9.34	9.37
4069	NYSE	NL	Fri, Jul 25, 2008	9.97	9.97	9.58	9.69
4068	NYSE	NL	Thu, Jul 24, 2008	9.94	9.98	9.73	9.80
4067	NYSE	NL	Wed, Jul 23, 2008	9.82	9.85	9.61	9.76
4066	NYSE	NL	Tue, Jul 22, 2008	9.51	9.86	9.48	9.86
4065	NYSE	NL	Mon, Jul 21, 2008	9.66	9.77	9.41	9.60
4064	NYSE	NL	Fri, Jul 18, 2008	9.82	9.84	9.61	9.76
4063	NYSE	NL	Thu, Jul 17, 2008	9.81	9.91	9.68	9.82
4062	NYSE	NL	Wed, Jul 16, 2008	9.72	9.89	9.70	9.81
4061	NYSE	NL	Tue, Jul 15, 2008	9.50	9.80	9.30	9.64
4060	NYSE	NL	Mon, Jul 14, 2008	9.85	9.87	9.52	9.64
4059	NYSE	NL	Fri, Jul 11, 2008	9.59	9.82	9.54	9.82
4058	NYSE	NL	Thu, Jul 10, 2008	9.56	9.88	9.51	9.76
4057	NYSE	NL	Wed, Jul 9, 2008	9.92	9.99	9.53	9.56
4056	NYSE	NL	Tue, Jul 8, 2008	9.70	9.99	9.60	9.99
4055	NYSE	NL	Mon, Jul 7, 2008	9.84	10.07	9.42	9.65
4054	NYSE	NL	Thu, Jul 3, 2008	9.80	9.95	9.56	9.72
4053	NYSE	NL	Wed, Jul 2, 2008	10.14	10.22	9.71	9.77
4052	NYSE	NL	Tue, Jul 1, 2008	9.71	10.15	9.51	9.97
4051	NYSE	NL	Mon, Jun 30, 2008	9.77	10.06	9.52	9.53
4050	NYSE	NL	Fri, Jun 27, 2008	10.28	10.30	9.90	9.90
4049	NYSE	NL	Thu, Jun 26, 2008	10.42	10.48	10.22	10.27
4048	NYSE	NL	Wed, Jun 25, 2008	10.15	10.75	10.12	10.49
4047	NYSE	NL	Tue, Jun 24, 2008	10.38	10.47	10.15	10.15
4046	NYSE	NL	Mon, Jun 23, 2008	10.66	10.66	10.42	10.42
4045	NYSE	NL	Fri, Jun 20, 2008	11.08	11.08	10.53	10.60
4044	NYSE	NL	Thu, Jun 19, 2008	10.89	11.04	10.80	11.02
4043	NYSE	NL	Wed, Jun 18, 2008	11.09	11.22	10.77	10.89
4042	NYSE	NL	Tue, Jun 17, 2008	11.33	11.33	11.05	11.24
4041	NYSE	NL	Mon, Jun 16, 2008	11.38	11.40	11.23	11.34
4040	NYSE	NL	Fri, Jun 13, 2008	11.34	11.37	10.94	11.37
4039	NYSE	NL	Thu, Jun 12, 2008	11.10	11.38	11.05	11.24
4038	NYSE	NL	Wed, Jun 11, 2008	10.98	11.26	10.79	11.02
4037	NYSE	NL	Tue, Jun 10, 2008	10.71	11.05	10.64	11.00
4036	NYSE	NL	Mon, Jun 9, 2008	11.19	11.20	10.69	10.75
4035	NYSE	NL	Fri, Jun 6, 2008	11.69	11.69	11.24	11.24
4034	NYSE	NL	Thu, Jun 5, 2008	11.72	11.90	11.46	11.82
4033	NYSE	NL	Wed, Jun 4, 2008	11.61	11.81	11.51	11.63
4032	NYSE	NL	Tue, Jun 3, 2008	11.52	11.82	11.28	11.61
4031	NYSE	NL	Mon, Jun 2, 2008	11.46	11.52	11.25	11.52
4030	NYSE	NL	Fri, May 30, 2008	11.30	11.50	11.11	11.50
4029	NYSE	NL	Thu, May 29, 2008	11.17	11.47	11.09	11.30
4028	NYSE	NL	Wed, May 28, 2008	10.88	11.20	10.88	11.19
4027	NYSE	NL	Tue, May 27, 2008	10.79	11.03	10.74	10.95
4026	NYSE	NL	Fri, May 23, 2008	11.05	11.15	10.48	10.79
4025	NYSE	NL	Thu, May 22, 2008	11.00	11.20	10.92	11.05
4024	NYSE	NL	Wed, May 21, 2008	10.90	11.20	10.75	10.94
4023	NYSE	NL	Tue, May 20, 2008	10.97	10.97	10.65	10.83
4022	NYSE	NL	Mon, May 19, 2008	10.97	11.22	10.87	10.94
4021	NYSE	NL	Fri, May 16, 2008	11.19	11.19	10.61	10.87
4020	NYSE	NL	Thu, May 15, 2008	10.85	11.33	10.85	11.15
4019	NYSE	NL	Wed, May 14, 2008	10.96	11.06	10.80	10.90
4018	NYSE	NL	Tue, May 13, 2008	11.03	11.06	10.90	10.96
4017	NYSE	NL	Mon, May 12, 2008	10.80	11.18	10.70	11.04
4016	NYSE	NL	Fri, May 9, 2008	10.47	10.88	10.43	10.80
4015	NYSE	NL	Thu, May 8, 2008	10.70	10.71	10.39	10.47
4014	NYSE	NL	Wed, May 7, 2008	11.10	11.15	10.58	10.63
4013	NYSE	NL	Tue, May 6, 2008	11.31	11.31	10.82	11.12
4012	NYSE	NL	Mon, May 5, 2008	11.14	11.14	10.84	11.00
4011	NYSE	NL	Fri, May 2, 2008	11.33	11.33	11.03	11.07
4010	NYSE	NL	Thu, May 1, 2008	11.05	11.27	11.02	11.23
4009	NYSE	NL	Wed, Apr 30, 2008	11.19	11.46	11.03	11.08
4008	NYSE	NL	Tue, Apr 29, 2008	11.53	11.53	11.02	11.19
4007	NYSE	NL	Mon, Apr 28, 2008	11.37	11.66	10.95	11.46
4006	NYSE	NL	Fri, Apr 25, 2008	11.25	11.60	10.93	11.33
4005	NYSE	NL	Thu, Apr 24, 2008	11.05	11.41	10.60	11.12
4004	NYSE	NL	Wed, Apr 23, 2008	11.43	11.43	10.93	11.07
4003	NYSE	NL	Tue, Apr 22, 2008	11.74	11.81	11.06	11.38
4002	NYSE	NL	Mon, Apr 21, 2008	11.57	11.92	11.57	11.89
4001	NYSE	NL	Fri, Apr 18, 2008	11.58	11.63	11.19	11.57
4000	NYSE	NL	Thu, Apr 17, 2008	11.44	11.47	11.05	11.39
3999	NYSE	NL	Wed, Apr 16, 2008	10.70	11.71	10.54	11.49
3998	NYSE	NL	Tue, Apr 15, 2008	10.67	10.71	10.43	10.61
3997	NYSE	NL	Mon, Apr 14, 2008	10.60	10.70	10.41	10.62
3996	NYSE	NL	Fri, Apr 11, 2008	11.50	11.50	10.54	10.56
3995	NYSE	NL	Thu, Apr 10, 2008	11.35	11.74	11.04	11.70
3994	NYSE	NL	Wed, Apr 9, 2008	11.75	11.82	11.27	11.43
3993	NYSE	NL	Tue, Apr 8, 2008	11.68	11.82	11.63	11.82
3992	NYSE	NL	Mon, Apr 7, 2008	11.83	11.86	11.66	11.76
3991	NYSE	NL	Fri, Apr 4, 2008	11.69	11.91	11.63	11.83
3990	NYSE	NL	Thu, Apr 3, 2008	11.37	11.76	11.22	11.73
3989	NYSE	NL	Wed, Apr 2, 2008	11.40	11.57	11.17	11.50
3988	NYSE	NL	Tue, Apr 1, 2008	11.00	11.47	10.94	11.47
3987	NYSE	NL	Mon, Mar 31, 2008	10.90	11.25	10.83	10.92
3986	NYSE	NL	Fri, Mar 28, 2008	11.18	11.26	10.84	10.89
3985	NYSE	NL	Thu, Mar 27, 2008	11.13	11.35	10.77	11.14
3984	NYSE	NL	Wed, Mar 26, 2008	10.87	11.18	10.87	11.07
3983	NYSE	NL	Tue, Mar 25, 2008	11.00	11.19	10.57	10.90
3982	NYSE	NL	Mon, Mar 24, 2008	10.59	11.09	10.56	11.00
3981	NYSE	NL	Thu, Mar 20, 2008	11.00	11.25	10.44	10.52
3980	NYSE	NL	Wed, Mar 19, 2008	11.20	11.20	10.21	10.22
3979	NYSE	NL	Tue, Mar 18, 2008	9.86	11.25	9.72	11.23
3978	NYSE	NL	Mon, Mar 17, 2008	9.64	9.93	9.55	9.61
3977	NYSE	NL	Fri, Mar 14, 2008	11.25	11.36	9.85	9.86
3976	NYSE	NL	Thu, Mar 13, 2008	10.20	11.30	9.93	11.26
3975	NYSE	NL	Wed, Mar 12, 2008	10.57	10.87	10.33	10.40
3974	NYSE	NL	Tue, Mar 11, 2008	9.63	10.59	9.63	10.41
3973	NYSE	NL	Mon, Mar 10, 2008	9.96	9.96	9.37	9.40
3972	NYSE	NL	Fri, Mar 7, 2008	9.81	10.13	9.78	10.04
3971	NYSE	NL	Thu, Mar 6, 2008	10.57	10.65	9.95	10.06
3970	NYSE	NL	Wed, Mar 5, 2008	10.82	10.82	10.51	10.62
3969	NYSE	NL	Tue, Mar 4, 2008	10.71	10.98	10.55	10.85
3968	NYSE	NL	Mon, Mar 3, 2008	10.85	10.85	10.50	10.74
3967	NYSE	NL	Fri, Feb 29, 2008	11.36	11.42	10.76	10.86
3966	NYSE	NL	Thu, Feb 28, 2008	11.60	11.79	11.33	11.46
3965	NYSE	NL	Wed, Feb 27, 2008	11.49	11.84	11.37	11.63
3964	NYSE	NL	Tue, Feb 26, 2008	11.25	11.70	11.17	11.63
3963	NYSE	NL	Mon, Feb 25, 2008	11.30	11.30	10.67	11.30
3962	NYSE	NL	Fri, Feb 22, 2008	11.31	11.31	10.79	11.28
3961	NYSE	NL	Thu, Feb 21, 2008	11.38	11.38	11.06	11.29
3960	NYSE	NL	Wed, Feb 20, 2008	11.20	11.35	11.00	11.31
3959	NYSE	NL	Tue, Feb 19, 2008	11.34	11.40	11.02	11.28
3958	NYSE	NL	Fri, Feb 15, 2008	11.04	11.21	10.82	11.17
3957	NYSE	NL	Thu, Feb 14, 2008	11.32	11.46	10.90	11.12
3956	NYSE	NL	Wed, Feb 13, 2008	11.30	11.40	11.21	11.31
3955	NYSE	NL	Tue, Feb 12, 2008	11.36	11.36	11.15	11.26
3954	NYSE	NL	Mon, Feb 11, 2008	11.16	11.30	11.16	11.29
3953	NYSE	NL	Fri, Feb 8, 2008	11.26	11.36	10.96	11.24
3952	NYSE	NL	Thu, Feb 7, 2008	10.84	11.30	10.62	11.30
3951	NYSE	NL	Wed, Feb 6, 2008	10.83	11.32	10.76	10.84
3950	NYSE	NL	Tue, Feb 5, 2008	11.11	11.34	10.68	10.72
3949	NYSE	NL	Mon, Feb 4, 2008	11.18	11.31	10.93	11.25
3948	NYSE	NL	Fri, Feb 1, 2008	11.21	11.32	11.06	11.23
3947	NYSE	NL	Thu, Jan 31, 2008	10.55	11.43	10.52	11.25
3946	NYSE	NL	Wed, Jan 30, 2008	10.55	10.94	10.48	10.70
3945	NYSE	NL	Tue, Jan 29, 2008	10.45	10.67	10.30	10.63
3944	NYSE	NL	Mon, Jan 28, 2008	9.83	10.34	9.55	10.34
3943	NYSE	NL	Fri, Jan 25, 2008	9.98	10.31	9.69	9.83
3942	NYSE	NL	Thu, Jan 24, 2008	10.07	10.07	9.64	9.77
3941	NYSE	NL	Wed, Jan 23, 2008	9.19	10.04	8.80	10.04
3940	NYSE	NL	Tue, Jan 22, 2008	8.68	9.50	8.55	9.47
3939	NYSE	NL	Fri, Jan 18, 2008	9.03	9.24	8.68	9.06
3938	NYSE	NL	Thu, Jan 17, 2008	9.78	9.83	8.94	9.01
3937	NYSE	NL	Wed, Jan 16, 2008	9.84	10.04	9.50	9.72
3936	NYSE	NL	Tue, Jan 15, 2008	9.92	10.07	9.69	9.92
3935	NYSE	NL	Mon, Jan 14, 2008	9.95	10.15	9.79	10.01
3934	NYSE	NL	Fri, Jan 11, 2008	9.90	9.96	9.69	9.80
3933	NYSE	NL	Thu, Jan 10, 2008	10.03	10.17	9.50	10.02
3932	NYSE	NL	Wed, Jan 9, 2008	8.59	10.26	8.59	10.17
3931	NYSE	NL	Tue, Jan 8, 2008	9.63	9.74	8.57	8.65
3930	NYSE	NL	Mon, Jan 7, 2008	9.70	9.84	9.45	9.59
3929	NYSE	NL	Fri, Jan 4, 2008	9.32	9.65	9.20	9.55
3928	NYSE	NL	Thu, Jan 3, 2008	10.08	10.28	9.29	9.36
3927	NYSE	NL	Wed, Jan 2, 2008	11.33	11.33	9.84	9.97
3926	NYSE	NL	Mon, Dec 31, 2007	10.70	11.52	10.70	11.43
3925	NYSE	NL	Fri, Dec 28, 2007	11.20	11.20	10.60	10.83
3924	NYSE	NL	Thu, Dec 27, 2007	11.21	11.26	10.90	11.02
3923	NYSE	NL	Wed, Dec 26, 2007	11.13	11.32	11.13	11.27
3922	NYSE	NL	Mon, Dec 24, 2007	11.03	11.34	10.78	11.33
3921	NYSE	NL	Fri, Dec 21, 2007	11.00	11.39	10.90	11.17
3920	NYSE	NL	Thu, Dec 20, 2007	10.97	10.99	10.39	10.90
3919	NYSE	NL	Wed, Dec 19, 2007	10.82	10.84	10.37	10.80
3918	NYSE	NL	Tue, Dec 18, 2007	9.85	10.84	9.69	10.72
3917	NYSE	NL	Mon, Dec 17, 2007	10.10	10.38	9.67	9.67
3916	NYSE	NL	Fri, Dec 14, 2007	10.52	10.74	10.04	10.09
3915	NYSE	NL	Thu, Dec 13, 2007	10.49	10.82	10.42	10.74
3914	NYSE	NL	Wed, Dec 12, 2007	10.80	11.29	10.49	10.60
3913	NYSE	NL	Tue, Dec 11, 2007	11.14	11.42	10.52	10.58
3912	NYSE	NL	Mon, Dec 10, 2007	10.81	11.23	10.76	11.11
3911	NYSE	NL	Fri, Dec 7, 2007	11.41	11.41	10.85	10.92
3910	NYSE	NL	Thu, Dec 6, 2007	10.65	11.49	10.45	11.41
3909	NYSE	NL	Wed, Dec 5, 2007	10.29	10.66	10.18	10.58
3908	NYSE	NL	Tue, Dec 4, 2007	10.08	10.25	9.96	10.08
3907	NYSE	NL	Mon, Dec 3, 2007	9.97	10.35	9.92	10.19
3906	NYSE	NL	Fri, Nov 30, 2007	10.45	10.52	10.03	10.09
3905	NYSE	NL	Thu, Nov 29, 2007	10.59	10.67	10.17	10.36
3904	NYSE	NL	Wed, Nov 28, 2007	10.35	10.70	10.24	10.70
3903	NYSE	NL	Tue, Nov 27, 2007	9.71	10.40	9.64	10.35
3902	NYSE	NL	Mon, Nov 26, 2007	10.21	10.41	9.61	9.65
3901	NYSE	NL	Fri, Nov 23, 2007	10.25	10.39	10.09	10.22
3900	NYSE	NL	Wed, Nov 21, 2007	9.79	10.20	9.79	10.19
3899	NYSE	NL	Tue, Nov 20, 2007	9.34	9.80	9.30	9.79
3898	NYSE	NL	Mon, Nov 19, 2007	9.96	10.00	9.13	9.34
3897	NYSE	NL	Fri, Nov 16, 2007	10.11	10.28	9.80	9.94
3896	NYSE	NL	Thu, Nov 15, 2007	10.30	10.46	9.86	10.09
3895	NYSE	NL	Wed, Nov 14, 2007	10.73	10.73	10.13	10.37
3894	NYSE	NL	Tue, Nov 13, 2007	10.55	10.88	10.37	10.71
3893	NYSE	NL	Mon, Nov 12, 2007	10.35	10.72	10.03	10.52
3892	NYSE	NL	Fri, Nov 9, 2007	9.90	10.50	9.77	10.40
3891	NYSE	NL	Thu, Nov 8, 2007	10.17	10.20	9.77	10.05
3890	NYSE	NL	Wed, Nov 7, 2007	10.14	10.28	10.01	10.02
3889	NYSE	NL	Tue, Nov 6, 2007	10.46	10.51	10.10	10.28
3888	NYSE	NL	Mon, Nov 5, 2007	10.18	10.85	10.14	10.24
3887	NYSE	NL	Fri, Nov 2, 2007	10.50	10.62	10.16	10.34
3886	NYSE	NL	Thu, Nov 1, 2007	11.00	11.03	10.30	10.44
3885	NYSE	NL	Wed, Oct 31, 2007	11.12	11.19	10.92	11.06
3884	NYSE	NL	Tue, Oct 30, 2007	11.20	11.20	11.00	11.07
3883	NYSE	NL	Mon, Oct 29, 2007	11.27	11.40	11.05	11.27
3882	NYSE	NL	Fri, Oct 26, 2007	10.89	11.36	10.70	11.20
3881	NYSE	NL	Thu, Oct 25, 2007	10.79	10.89	10.53	10.83
3880	NYSE	NL	Wed, Oct 24, 2007	10.81	10.99	10.47	10.71
3879	NYSE	NL	Tue, Oct 23, 2007	10.76	11.26	10.53	10.87
3878	NYSE	NL	Mon, Oct 22, 2007	10.50	11.06	10.50	10.70
3877	NYSE	NL	Fri, Oct 19, 2007	11.81	11.81	10.71	10.71
3876	NYSE	NL	Thu, Oct 18, 2007	11.52	11.90	11.52	11.84
3875	NYSE	NL	Wed, Oct 17, 2007	11.95	12.10	11.34	11.57
3874	NYSE	NL	Tue, Oct 16, 2007	11.27	11.91	11.27	11.86
3873	NYSE	NL	Mon, Oct 15, 2007	12.24	12.36	11.12	11.27
3872	NYSE	NL	Fri, Oct 12, 2007	11.96	12.35	11.74	12.33
3871	NYSE	NL	Thu, Oct 11, 2007	12.00	12.18	11.90	11.97
3870	NYSE	NL	Wed, Oct 10, 2007	11.99	12.19	11.81	11.99
3869	NYSE	NL	Tue, Oct 9, 2007	11.80	12.17	11.80	11.99
3868	NYSE	NL	Mon, Oct 8, 2007	11.50	11.80	11.46	11.80
3867	NYSE	NL	Fri, Oct 5, 2007	11.50	11.66	11.30	11.56
3866	NYSE	NL	Thu, Oct 4, 2007	11.66	11.66	11.24	11.43
3865	NYSE	NL	Wed, Oct 3, 2007	11.61	11.68	11.42	11.62
3864	NYSE	NL	Tue, Oct 2, 2007	11.40	11.73	11.28	11.69
3863	NYSE	NL	Mon, Oct 1, 2007	11.26	11.58	11.08	11.46
3862	NYSE	NL	Fri, Sep 28, 2007	11.31	11.47	11.21	11.33
3861	NYSE	NL	Thu, Sep 27, 2007	11.22	11.39	11.01	11.33
3860	NYSE	NL	Wed, Sep 26, 2007	11.12	11.36	10.75	11.17
3859	NYSE	NL	Tue, Sep 25, 2007	10.61	10.97	10.61	10.89
3858	NYSE	NL	Mon, Sep 24, 2007	10.74	10.91	10.61	10.70
3857	NYSE	NL	Fri, Sep 21, 2007	10.82	10.82	10.60	10.76
3856	NYSE	NL	Thu, Sep 20, 2007	10.70	10.81	10.57	10.78
3855	NYSE	NL	Wed, Sep 19, 2007	10.58	10.76	10.43	10.70
3854	NYSE	NL	Tue, Sep 18, 2007	10.39	10.69	10.24	10.50
3853	NYSE	NL	Mon, Sep 17, 2007	10.37	10.65	10.25	10.44
3852	NYSE	NL	Fri, Sep 14, 2007	10.15	10.44	10.12	10.40
3851	NYSE	NL	Thu, Sep 13, 2007	10.41	10.43	10.21	10.25
3850	NYSE	NL	Wed, Sep 12, 2007	10.57	10.57	10.23	10.39
3849	NYSE	NL	Tue, Sep 11, 2007	10.61	10.64	10.22	10.59
3848	NYSE	NL	Mon, Sep 10, 2007	10.31	10.64	10.20	10.53
3847	NYSE	NL	Fri, Sep 7, 2007	10.50	10.53	10.30	10.35
3846	NYSE	NL	Thu, Sep 6, 2007	10.82	10.87	10.44	10.67
3845	NYSE	NL	Wed, Sep 5, 2007	10.90	11.15	10.59	10.81
3844	NYSE	NL	Tue, Sep 4, 2007	10.44	10.98	10.34	10.94
3843	NYSE	NL	Fri, Aug 31, 2007	10.67	10.88	10.41	10.45
3842	NYSE	NL	Thu, Aug 30, 2007	10.90	11.34	10.32	10.48
3841	NYSE	NL	Wed, Aug 29, 2007	10.95	11.24	10.32	11.02
3840	NYSE	NL	Tue, Aug 28, 2007	10.67	10.99	10.39	10.80
3839	NYSE	NL	Mon, Aug 27, 2007	10.97	11.25	10.85	10.86
3838	NYSE	NL	Fri, Aug 24, 2007	10.79	10.97	10.51	10.97
3837	NYSE	NL	Thu, Aug 23, 2007	11.35	11.47	10.59	10.77
3836	NYSE	NL	Wed, Aug 22, 2007	11.50	11.61	11.02	11.26
3835	NYSE	NL	Tue, Aug 21, 2007	10.94	11.65	10.93	11.42
3834	NYSE	NL	Mon, Aug 20, 2007	11.12	11.16	10.56	11.12
3833	NYSE	NL	Fri, Aug 17, 2007	11.60	11.97	10.95	11.17
3832	NYSE	NL	Thu, Aug 16, 2007	10.04	11.15	10.01	10.99
3831	NYSE	NL	Wed, Aug 15, 2007	10.06	10.60	9.89	10.08
3830	NYSE	NL	Tue, Aug 14, 2007	10.47	10.55	10.03	10.06
3829	NYSE	NL	Mon, Aug 13, 2007	12.21	12.48	10.44	10.45
3828	NYSE	NL	Fri, Aug 10, 2007	12.90	13.34	11.55	12.32
3827	NYSE	NL	Thu, Aug 9, 2007	11.15	13.13	11.10	13.02
3826	NYSE	NL	Wed, Aug 8, 2007	10.20	13.24	10.15	13.05
3825	NYSE	NL	Tue, Aug 7, 2007	9.40	10.32	9.24	10.16
3824	NYSE	NL	Mon, Aug 6, 2007	9.74	10.12	9.56	10.10
3823	NYSE	NL	Fri, Aug 3, 2007	9.68	10.17	9.60	9.70
3822	NYSE	NL	Thu, Aug 2, 2007	9.64	9.75	9.61	9.75
3821	NYSE	NL	Wed, Aug 1, 2007	9.70	9.93	9.49	9.70
3820	NYSE	NL	Tue, Jul 31, 2007	10.35	10.48	9.79	9.86
3819	NYSE	NL	Mon, Jul 30, 2007	9.57	10.05	9.20	9.90
3818	NYSE	NL	Fri, Jul 27, 2007	9.62	10.09	9.45	9.56
3817	NYSE	NL	Thu, Jul 26, 2007	10.01	10.12	9.36	9.49
3816	NYSE	NL	Wed, Jul 25, 2007	10.28	10.50	10.08	10.14
3815	NYSE	NL	Tue, Jul 24, 2007	10.27	10.49	10.08	10.14
3814	NYSE	NL	Mon, Jul 23, 2007	10.49	10.51	10.33	10.38
3813	NYSE	NL	Fri, Jul 20, 2007	10.84	10.84	10.30	10.45
3812	NYSE	NL	Thu, Jul 19, 2007	10.99	11.05	10.55	10.86
3811	NYSE	NL	Wed, Jul 18, 2007	10.40	10.90	10.37	10.86
3810	NYSE	NL	Tue, Jul 17, 2007	10.36	10.59	10.35	10.41
3809	NYSE	NL	Mon, Jul 16, 2007	10.60	10.60	10.20	10.39
3808	NYSE	NL	Fri, Jul 13, 2007	10.40	10.69	10.28	10.47
3807	NYSE	NL	Thu, Jul 12, 2007	10.23	10.46	10.11	10.41
3806	NYSE	NL	Wed, Jul 11, 2007	10.19	10.30	10.05	10.12
3805	NYSE	NL	Tue, Jul 10, 2007	10.50	10.56	10.12	10.21
3804	NYSE	NL	Mon, Jul 9, 2007	10.57	10.61	10.40	10.50
3803	NYSE	NL	Fri, Jul 6, 2007	10.61	10.62	10.47	10.59
3802	NYSE	NL	Thu, Jul 5, 2007	10.14	10.64	10.11	10.64
3801	NYSE	NL	Tue, Jul 3, 2007	10.26	10.31	10.14	10.16
3800	NYSE	NL	Mon, Jul 2, 2007	10.12	10.37	10.02	10.19
3799	NYSE	NL	Fri, Jun 29, 2007	10.08	10.10	9.94	10.02
3798	NYSE	NL	Thu, Jun 28, 2007	10.20	10.20	9.86	10.06
3797	NYSE	NL	Wed, Jun 27, 2007	10.27	10.36	9.92	10.13
3796	NYSE	NL	Tue, Jun 26, 2007	10.28	10.75	10.28	10.44
3795	NYSE	NL	Mon, Jun 25, 2007	10.35	10.47	10.21	10.28
3794	NYSE	NL	Fri, Jun 22, 2007	10.47	10.95	10.16	10.25
3793	NYSE	NL	Thu, Jun 21, 2007	10.20	10.50	10.20	10.46
3792	NYSE	NL	Wed, Jun 20, 2007	10.80	10.80	10.25	10.26
3791	NYSE	NL	Tue, Jun 19, 2007	10.80	10.87	10.73	10.73
3790	NYSE	NL	Mon, Jun 18, 2007	11.06	11.18	10.90	11.03
3789	NYSE	NL	Fri, Jun 15, 2007	10.84	11.63	10.57	11.06
3788	NYSE	NL	Thu, Jun 14, 2007	10.45	10.66	10.45	10.59
3787	NYSE	NL	Wed, Jun 13, 2007	10.25	10.55	10.19	10.45
3786	NYSE	NL	Tue, Jun 12, 2007	10.34	10.40	10.25	10.28
3785	NYSE	NL	Mon, Jun 11, 2007	10.36	10.64	10.34	10.42
3784	NYSE	NL	Fri, Jun 8, 2007	10.50	10.65	10.41	10.52
3783	NYSE	NL	Thu, Jun 7, 2007	11.10	11.10	10.40	10.62
3782	NYSE	NL	Wed, Jun 6, 2007	10.88	11.00	10.85	10.94
3781	NYSE	NL	Tue, Jun 5, 2007	10.85	10.95	10.68	10.88
3780	NYSE	NL	Mon, Jun 4, 2007	10.71	10.88	10.58	10.85
3779	NYSE	NL	Fri, Jun 1, 2007	10.60	11.00	10.55	10.76
3778	NYSE	NL	Thu, May 31, 2007	10.81	10.81	10.39	10.70
3777	NYSE	NL	Wed, May 30, 2007	10.50	10.87	10.36	10.78
3776	NYSE	NL	Tue, May 29, 2007	10.72	10.86	10.37	10.52
3775	NYSE	NL	Fri, May 25, 2007	10.74	10.81	10.57	10.62
3774	NYSE	NL	Thu, May 24, 2007	10.82	11.02	10.55	10.65
3773	NYSE	NL	Wed, May 23, 2007	11.17	11.17	10.92	10.98
3772	NYSE	NL	Tue, May 22, 2007	11.00	11.25	10.95	11.15
3771	NYSE	NL	Mon, May 21, 2007	10.65	10.95	10.64	10.94
3770	NYSE	NL	Fri, May 18, 2007	10.57	10.69	10.45	10.62
3769	NYSE	NL	Thu, May 17, 2007	10.60	10.61	10.36	10.57
3768	NYSE	NL	Wed, May 16, 2007	10.56	10.66	10.24	10.65
3767	NYSE	NL	Tue, May 15, 2007	11.06	11.06	10.52	10.55
3766	NYSE	NL	Mon, May 14, 2007	11.71	11.79	11.01	11.05
3765	NYSE	NL	Fri, May 11, 2007	11.31	11.91	11.31	11.76
3764	NYSE	NL	Thu, May 10, 2007	12.19	12.19	11.22	11.29
3763	NYSE	NL	Wed, May 9, 2007	12.08	12.20	11.77	12.19
3762	NYSE	NL	Tue, May 8, 2007	12.17	12.17	11.76	12.08
3761	NYSE	NL	Mon, May 7, 2007	12.00	12.35	11.94	12.17
3760	NYSE	NL	Fri, May 4, 2007	12.06	12.27	12.02	12.11
3759	NYSE	NL	Thu, May 3, 2007	11.97	12.31	11.89	12.31
3758	NYSE	NL	Wed, May 2, 2007	11.79	12.40	11.69	11.95
3757	NYSE	NL	Tue, May 1, 2007	11.81	11.88	11.50	11.85
3756	NYSE	NL	Mon, Apr 30, 2007	12.15	12.29	11.78	11.85
3755	NYSE	NL	Fri, Apr 27, 2007	12.66	12.71	12.15	12.32
3754	NYSE	NL	Thu, Apr 26, 2007	12.83	12.83	12.49	12.66
3753	NYSE	NL	Wed, Apr 25, 2007	12.90	12.90	12.51	12.83
3752	NYSE	NL	Tue, Apr 24, 2007	12.90	12.90	12.45	12.85
3751	NYSE	NL	Mon, Apr 23, 2007	13.23	13.24	12.70	12.84
3750	NYSE	NL	Fri, Apr 20, 2007	13.36	13.42	13.00	13.26
3749	NYSE	NL	Thu, Apr 19, 2007	12.76	13.33	12.18	13.33
3748	NYSE	NL	Wed, Apr 18, 2007	13.74	13.74	12.76	12.78
3747	NYSE	NL	Tue, Apr 17, 2007	12.00	14.50	11.92	13.52
3746	NYSE	NL	Mon, Apr 16, 2007	11.52	12.56	11.48	12.12
3745	NYSE	NL	Fri, Apr 13, 2007	11.21	11.47	11.11	11.43
3744	NYSE	NL	Thu, Apr 12, 2007	10.86	11.11	10.75	11.09
3743	NYSE	NL	Wed, Apr 11, 2007	11.15	11.15	10.59	10.80
3742	NYSE	NL	Tue, Apr 10, 2007	11.30	11.32	11.10	11.15
3741	NYSE	NL	Mon, Apr 9, 2007	11.60	11.69	11.30	11.32
3740	NYSE	NL	Thu, Apr 5, 2007	11.38	11.74	11.25	11.63
3739	NYSE	NL	Wed, Apr 4, 2007	11.37	11.44	11.28	11.38
3738	NYSE	NL	Tue, Apr 3, 2007	11.07	11.52	11.06	11.40
3737	NYSE	NL	Mon, Apr 2, 2007	10.98	11.05	10.81	11.05
3736	NYSE	NL	Fri, Mar 30, 2007	10.65	10.99	10.65	10.90
3735	NYSE	NL	Thu, Mar 29, 2007	10.84	10.87	10.52	10.64
3734	NYSE	NL	Wed, Mar 28, 2007	10.75	10.79	10.64	10.71
3733	NYSE	NL	Tue, Mar 27, 2007	10.96	10.96	10.61	10.75
3732	NYSE	NL	Mon, Mar 26, 2007	10.85	11.07	10.76	11.03
3731	NYSE	NL	Fri, Mar 23, 2007	10.95	10.99	10.86	10.90
3730	NYSE	NL	Thu, Mar 22, 2007	11.10	11.12	10.77	10.99
3729	NYSE	NL	Wed, Mar 21, 2007	11.18	11.20	10.98	11.13
3728	NYSE	NL	Tue, Mar 20, 2007	10.70	11.23	10.65	11.18
3727	NYSE	NL	Mon, Mar 19, 2007	10.06	11.10	10.06	10.70
3726	NYSE	NL	Fri, Mar 16, 2007	10.07	10.22	10.02	10.06
3725	NYSE	NL	Thu, Mar 15, 2007	10.34	10.34	9.98	10.06
3724	NYSE	NL	Wed, Mar 14, 2007	10.00	10.56	10.00	10.38
3723	NYSE	NL	Tue, Mar 13, 2007	10.10	10.10	10.00	10.04
3722	NYSE	NL	Mon, Mar 12, 2007	10.24	10.24	10.01	10.16
3721	NYSE	NL	Fri, Mar 9, 2007	10.25	10.28	10.15	10.24
3720	NYSE	NL	Thu, Mar 8, 2007	10.09	10.30	10.00	10.16
3719	NYSE	NL	Wed, Mar 7, 2007	10.34	10.40	10.20	10.32
3718	NYSE	NL	Tue, Mar 6, 2007	10.16	10.41	10.10	10.37
3717	NYSE	NL	Mon, Mar 5, 2007	10.41	10.58	10.05	10.06
3716	NYSE	NL	Fri, Mar 2, 2007	10.88	11.03	10.50	10.51
3715	NYSE	NL	Thu, Mar 1, 2007	10.88	10.99	10.80	10.94
3714	NYSE	NL	Wed, Feb 28, 2007	10.95	11.15	10.61	10.98
3713	NYSE	NL	Tue, Feb 27, 2007	11.54	11.54	10.76	10.95
3712	NYSE	NL	Mon, Feb 26, 2007	11.70	11.76	11.25	11.64
3711	NYSE	NL	Fri, Feb 23, 2007	12.10	12.10	11.47	11.73
3710	NYSE	NL	Thu, Feb 22, 2007	11.95	12.23	11.70	12.09
3709	NYSE	NL	Wed, Feb 21, 2007	11.20	11.73	11.17	11.73
3708	NYSE	NL	Tue, Feb 20, 2007	11.30	11.34	11.00	11.25
3707	NYSE	NL	Fri, Feb 16, 2007	11.23	11.30	11.06	11.29
3706	NYSE	NL	Thu, Feb 15, 2007	11.34	11.37	11.20	11.23
3705	NYSE	NL	Wed, Feb 14, 2007	11.29	11.42	11.19	11.25
3704	NYSE	NL	Tue, Feb 13, 2007	10.99	11.12	10.94	11.12
3703	NYSE	NL	Mon, Feb 12, 2007	11.05	11.10	10.88	10.96
3702	NYSE	NL	Fri, Feb 9, 2007	11.15	11.27	10.98	11.05
3701	NYSE	NL	Thu, Feb 8, 2007	11.25	11.27	11.20	11.24
3700	NYSE	NL	Wed, Feb 7, 2007	11.03	11.28	11.01	11.24
3699	NYSE	NL	Tue, Feb 6, 2007	10.73	11.00	10.73	10.93
3698	NYSE	NL	Mon, Feb 5, 2007	10.79	10.95	10.60	10.72
3697	NYSE	NL	Fri, Feb 2, 2007	10.95	10.98	10.76	10.80
3696	NYSE	NL	Thu, Feb 1, 2007	10.88	11.07	10.74	11.00
3695	NYSE	NL	Wed, Jan 31, 2007	11.30	11.30	10.80	10.82
3694	NYSE	NL	Tue, Jan 30, 2007	11.15	11.45	11.15	11.29
3693	NYSE	NL	Mon, Jan 29, 2007	10.37	11.05	10.37	11.05
3692	NYSE	NL	Fri, Jan 26, 2007	10.37	10.51	10.20	10.37
3691	NYSE	NL	Thu, Jan 25, 2007	10.24	10.31	10.21	10.27
3690	NYSE	NL	Wed, Jan 24, 2007	10.22	10.27	10.18	10.24
3689	NYSE	NL	Tue, Jan 23, 2007	10.10	10.25	10.06	10.22
3688	NYSE	NL	Mon, Jan 22, 2007	10.25	10.37	10.07	10.12
3687	NYSE	NL	Fri, Jan 19, 2007	10.36	10.39	10.20	10.31
3686	NYSE	NL	Thu, Jan 18, 2007	10.40	10.57	10.30	10.36
3685	NYSE	NL	Wed, Jan 17, 2007	10.30	10.68	10.30	10.49
3684	NYSE	NL	Tue, Jan 16, 2007	10.70	10.80	10.31	10.34
3683	NYSE	NL	Fri, Jan 12, 2007	10.40	10.69	10.40	10.69
3682	NYSE	NL	Thu, Jan 11, 2007	10.30	10.44	10.30	10.43
3681	NYSE	NL	Wed, Jan 10, 2007	10.25	10.30	10.05	10.29
3680	NYSE	NL	Tue, Jan 9, 2007	10.03	10.26	10.01	10.25
3679	NYSE	NL	Mon, Jan 8, 2007	10.00	10.10	9.78	10.02
3678	NYSE	NL	Fri, Jan 5, 2007	10.50	10.58	10.04	10.14
3677	NYSE	NL	Thu, Jan 4, 2007	10.34	10.75	10.34	10.55
3676	NYSE	NL	Wed, Jan 3, 2007	10.37	10.52	10.04	10.28
3675	NYSE	NL	Fri, Dec 29, 2006	10.36	10.50	10.05	10.34
3674	NYSE	NL	Thu, Dec 28, 2006	10.62	10.75	10.31	10.38
3673	NYSE	NL	Wed, Dec 27, 2006	10.69	10.75	10.54	10.66
3672	NYSE	NL	Tue, Dec 26, 2006	10.45	10.65	10.40	10.59
3671	NYSE	NL	Fri, Dec 22, 2006	10.50	10.67	10.46	10.55
3670	NYSE	NL	Thu, Dec 21, 2006	10.75	10.88	10.46	10.54
3669	NYSE	NL	Wed, Dec 20, 2006	10.68	10.87	10.52	10.67
3668	NYSE	NL	Tue, Dec 19, 2006	10.10	10.64	10.05	10.64
3667	NYSE	NL	Mon, Dec 18, 2006	10.30	10.60	10.07	10.16
3666	NYSE	NL	Fri, Dec 15, 2006	10.70	10.95	10.31	10.36
3665	NYSE	NL	Thu, Dec 14, 2006	10.90	10.99	10.65	10.70
3664	NYSE	NL	Wed, Dec 13, 2006	11.02	11.20	10.58	10.80
3663	NYSE	NL	Tue, Dec 12, 2006	11.02	11.19	10.95	10.99
3662	NYSE	NL	Mon, Dec 11, 2006	11.02	11.38	10.98	11.02
3661	NYSE	NL	Fri, Dec 8, 2006	10.91	11.28	10.90	10.92
3660	NYSE	NL	Thu, Dec 7, 2006	11.70	11.71	10.88	10.90
3659	NYSE	NL	Wed, Dec 6, 2006	11.70	11.92	11.70	11.72
3658	NYSE	NL	Tue, Dec 5, 2006	11.55	11.96	11.55	11.76
3657	NYSE	NL	Mon, Dec 4, 2006	11.25	11.52	11.21	11.50
3656	NYSE	NL	Fri, Dec 1, 2006	11.10	11.33	10.94	11.22
3655	NYSE	NL	Thu, Nov 30, 2006	10.89	11.12	10.89	11.09
3654	NYSE	NL	Wed, Nov 29, 2006	10.78	11.05	10.66	10.86
3653	NYSE	NL	Tue, Nov 28, 2006	10.71	11.08	10.66	10.76
3652	NYSE	NL	Mon, Nov 27, 2006	11.05	11.25	10.67	10.71
3651	NYSE	NL	Fri, Nov 24, 2006	10.84	11.10	10.84	11.08
3650	NYSE	NL	Wed, Nov 22, 2006	10.86	11.07	10.83	10.94
3649	NYSE	NL	Tue, Nov 21, 2006	10.94	11.10	10.73	10.86
3648	NYSE	NL	Mon, Nov 20, 2006	10.89	11.04	10.78	10.98
3647	NYSE	NL	Fri, Nov 17, 2006	10.85	10.89	10.66	10.79
3646	NYSE	NL	Thu, Nov 16, 2006	10.74	10.83	10.64	10.83
3645	NYSE	NL	Wed, Nov 15, 2006	10.45	10.71	10.41	10.65
3644	NYSE	NL	Tue, Nov 14, 2006	10.19	10.70	10.06	10.42
3643	NYSE	NL	Mon, Nov 13, 2006	10.38	10.65	10.02	10.19
3642	NYSE	NL	Fri, Nov 10, 2006	10.58	10.70	10.30	10.41
3641	NYSE	NL	Thu, Nov 9, 2006	11.00	11.10	10.50	10.60
3640	NYSE	NL	Wed, Nov 8, 2006	10.72	11.01	10.68	10.99
3639	NYSE	NL	Tue, Nov 7, 2006	10.85	11.18	10.76	10.77
3638	NYSE	NL	Mon, Nov 6, 2006	10.87	11.24	10.87	11.18
3637	NYSE	NL	Fri, Nov 3, 2006	11.15	11.40	10.63	10.82
3636	NYSE	NL	Thu, Nov 2, 2006	10.80	11.24	10.80	11.08
3635	NYSE	NL	Wed, Nov 1, 2006	11.15	11.38	10.83	10.84
3634	NYSE	NL	Tue, Oct 31, 2006	11.47	11.48	11.08	11.10
3633	NYSE	NL	Mon, Oct 30, 2006	11.00	11.48	10.99	11.41
3632	NYSE	NL	Fri, Oct 27, 2006	11.48	11.48	11.05	11.08
3631	NYSE	NL	Thu, Oct 26, 2006	11.17	11.49	11.09	11.48
3630	NYSE	NL	Wed, Oct 25, 2006	10.86	11.18	10.86	11.05
3629	NYSE	NL	Tue, Oct 24, 2006	11.16	11.22	10.81	10.86
3628	NYSE	NL	Mon, Oct 23, 2006	11.03	11.35	11.00	11.15
3627	NYSE	NL	Fri, Oct 20, 2006	10.99	11.19	10.95	11.13
3626	NYSE	NL	Thu, Oct 19, 2006	10.78	10.99	10.78	10.99
3625	NYSE	NL	Wed, Oct 18, 2006	10.84	10.87	10.63	10.75
3624	NYSE	NL	Tue, Oct 17, 2006	10.65	10.84	10.62	10.81
3623	NYSE	NL	Mon, Oct 16, 2006	10.51	10.80	10.49	10.70
3622	NYSE	NL	Fri, Oct 13, 2006	10.49	10.58	10.45	10.53
3621	NYSE	NL	Thu, Oct 12, 2006	10.56	10.60	10.45	10.47
3620	NYSE	NL	Wed, Oct 11, 2006	10.59	10.65	10.39	10.56
3619	NYSE	NL	Tue, Oct 10, 2006	10.45	10.60	10.38	10.60
3618	NYSE	NL	Mon, Oct 9, 2006	10.46	10.55	10.32	10.45
3617	NYSE	NL	Fri, Oct 6, 2006	10.58	10.60	10.40	10.53
3616	NYSE	NL	Thu, Oct 5, 2006	10.15	10.57	10.15	10.55
3615	NYSE	NL	Wed, Oct 4, 2006	10.01	10.16	10.01	10.14
3614	NYSE	NL	Tue, Oct 3, 2006	9.96	10.15	9.83	10.11
3613	NYSE	NL	Mon, Oct 2, 2006	9.94	9.98	9.85	9.92
3612	NYSE	NL	Fri, Sep 29, 2006	10.17	10.19	9.89	9.94
3611	NYSE	NL	Thu, Sep 28, 2006	10.18	10.18	10.01	10.14
3610	NYSE	NL	Wed, Sep 27, 2006	10.15	10.18	10.03	10.14
3609	NYSE	NL	Tue, Sep 26, 2006	10.22	10.32	10.01	10.14
3608	NYSE	NL	Mon, Sep 25, 2006	10.02	10.20	9.91	10.18
3607	NYSE	NL	Fri, Sep 22, 2006	10.08	10.12	9.90	9.95
3606	NYSE	NL	Thu, Sep 21, 2006	10.15	10.24	10.00	10.11
3605	NYSE	NL	Wed, Sep 20, 2006	10.03	10.23	10.03	10.16
3604	NYSE	NL	Tue, Sep 19, 2006	10.13	10.22	9.92	10.13
3603	NYSE	NL	Mon, Sep 18, 2006	10.20	10.22	9.99	10.09
3602	NYSE	NL	Fri, Sep 15, 2006	10.35	10.36	9.95	10.25
3601	NYSE	NL	Thu, Sep 14, 2006	10.30	10.59	10.10	10.27
3600	NYSE	NL	Wed, Sep 13, 2006	10.00	10.08	9.94	10.03
3599	NYSE	NL	Tue, Sep 12, 2006	10.02	10.10	9.94	10.05
3598	NYSE	NL	Mon, Sep 11, 2006	10.14	10.15	9.85	9.97
3597	NYSE	NL	Fri, Sep 8, 2006	9.90	10.29	9.88	10.24
3596	NYSE	NL	Thu, Sep 7, 2006	10.10	10.10	9.84	9.85
3595	NYSE	NL	Wed, Sep 6, 2006	10.37	10.37	10.08	10.14
3594	NYSE	NL	Tue, Sep 5, 2006	10.48	10.49	10.30	10.38
3593	NYSE	NL	Fri, Sep 1, 2006	10.37	10.54	10.36	10.43
3592	NYSE	NL	Thu, Aug 31, 2006	10.45	10.45	10.31	10.35
3591	NYSE	NL	Wed, Aug 30, 2006	10.34	10.45	10.29	10.43
3590	NYSE	NL	Tue, Aug 29, 2006	10.36	10.36	10.02	10.32
3589	NYSE	NL	Mon, Aug 28, 2006	10.03	10.26	9.94	10.26
3588	NYSE	NL	Fri, Aug 25, 2006	9.80	10.06	9.76	10.03
3587	NYSE	NL	Thu, Aug 24, 2006	10.20	10.20	9.85	9.86
3586	NYSE	NL	Wed, Aug 23, 2006	10.19	10.28	9.95	10.20
3585	NYSE	NL	Tue, Aug 22, 2006	10.16	10.35	10.06	10.25
3584	NYSE	NL	Mon, Aug 21, 2006	10.36	10.36	9.98	10.16
3583	NYSE	NL	Fri, Aug 18, 2006	10.49	10.49	10.10	10.41
3582	NYSE	NL	Thu, Aug 17, 2006	10.25	10.60	10.23	10.39
3581	NYSE	NL	Wed, Aug 16, 2006	10.13	10.32	10.06	10.30
3580	NYSE	NL	Tue, Aug 15, 2006	10.17	10.19	10.00	10.07
3579	NYSE	NL	Mon, Aug 14, 2006	10.10	10.13	9.98	10.02
3578	NYSE	NL	Fri, Aug 11, 2006	10.09	10.15	9.92	10.03
3577	NYSE	NL	Thu, Aug 10, 2006	10.00	10.12	10.00	10.05
3576	NYSE	NL	Wed, Aug 9, 2006	10.16	10.18	10.01	10.05
3575	NYSE	NL	Tue, Aug 8, 2006	10.10	10.15	9.81	10.06
3574	NYSE	NL	Mon, Aug 7, 2006	9.90	10.24	9.77	10.10
3573	NYSE	NL	Fri, Aug 4, 2006	10.16	10.30	10.00	10.14
3572	NYSE	NL	Thu, Aug 3, 2006	10.07	10.19	9.95	10.06
3571	NYSE	NL	Wed, Aug 2, 2006	9.75	10.07	9.75	9.97
3570	NYSE	NL	Tue, Aug 1, 2006	9.65	9.79	9.51	9.74
3569	NYSE	NL	Mon, Jul 31, 2006	9.62	9.74	9.50	9.64
3568	NYSE	NL	Fri, Jul 28, 2006	9.26	9.56	9.26	9.38
3567	NYSE	NL	Thu, Jul 27, 2006	9.75	9.80	9.12	9.18
3566	NYSE	NL	Wed, Jul 26, 2006	9.87	9.89	9.55	9.67
3565	NYSE	NL	Tue, Jul 25, 2006	10.10	10.11	9.65	9.89
3564	NYSE	NL	Mon, Jul 24, 2006	9.60	9.98	9.60	9.80
3563	NYSE	NL	Fri, Jul 21, 2006	9.77	9.77	9.50	9.55
3562	NYSE	NL	Thu, Jul 20, 2006	10.50	10.60	9.59	9.74
3561	NYSE	NL	Wed, Jul 19, 2006	9.90	10.50	9.78	10.34
3560	NYSE	NL	Tue, Jul 18, 2006	9.55	9.90	9.45	9.89
3559	NYSE	NL	Mon, Jul 17, 2006	9.40	9.54	9.14	9.50
3558	NYSE	NL	Fri, Jul 14, 2006	9.85	9.90	9.40	9.40
3557	NYSE	NL	Thu, Jul 13, 2006	10.45	10.45	9.87	9.91
3556	NYSE	NL	Wed, Jul 12, 2006	10.98	10.99	10.43	10.44
3555	NYSE	NL	Tue, Jul 11, 2006	10.69	10.98	10.54	10.96
3554	NYSE	NL	Mon, Jul 10, 2006	10.48	10.71	10.48	10.69
3553	NYSE	NL	Fri, Jul 7, 2006	10.78	10.78	10.38	10.48
3552	NYSE	NL	Thu, Jul 6, 2006	10.76	11.04	10.70	10.82
3551	NYSE	NL	Wed, Jul 5, 2006	11.00	11.00	10.51	10.82
3550	NYSE	NL	Mon, Jul 3, 2006	10.70	11.18	10.60	11.09
3549	NYSE	NL	Fri, Jun 30, 2006	10.58	10.94	10.36	10.75
3548	NYSE	NL	Thu, Jun 29, 2006	10.11	10.50	10.05	10.50
3547	NYSE	NL	Wed, Jun 28, 2006	9.95	10.21	9.95	10.06
3546	NYSE	NL	Tue, Jun 27, 2006	10.34	10.60	9.86	9.95
3545	NYSE	NL	Mon, Jun 26, 2006	10.12	10.42	10.06	10.39
3544	NYSE	NL	Fri, Jun 23, 2006	10.10	10.15	9.86	10.07
3543	NYSE	NL	Thu, Jun 22, 2006	10.06	10.14	9.88	9.94
3542	NYSE	NL	Wed, Jun 21, 2006	9.93	10.22	9.93	10.06
3541	NYSE	NL	Tue, Jun 20, 2006	9.98	10.08	9.80	9.93
3540	NYSE	NL	Mon, Jun 19, 2006	10.15	10.20	9.77	9.85
3539	NYSE	NL	Fri, Jun 16, 2006	10.32	10.37	10.00	10.05
3538	NYSE	NL	Thu, Jun 15, 2006	10.02	10.47	10.02	10.32
3537	NYSE	NL	Wed, Jun 14, 2006	10.01	10.15	9.82	10.02
3536	NYSE	NL	Tue, Jun 13, 2006	10.05	10.17	9.87	10.03
3535	NYSE	NL	Mon, Jun 12, 2006	11.10	11.15	10.08	10.09
3534	NYSE	NL	Fri, Jun 9, 2006	10.57	11.29	10.57	11.03
3533	NYSE	NL	Thu, Jun 8, 2006	10.41	10.49	10.01	10.37
3532	NYSE	NL	Wed, Jun 7, 2006	10.97	11.11	10.40	10.44
3531	NYSE	NL	Tue, Jun 6, 2006	11.36	11.45	10.90	11.08
3530	NYSE	NL	Mon, Jun 5, 2006	11.70	11.90	11.38	11.41
3529	NYSE	NL	Fri, Jun 2, 2006	12.54	12.54	11.83	12.10
3528	NYSE	NL	Thu, Jun 1, 2006	11.76	12.48	11.70	12.44
3527	NYSE	NL	Wed, May 31, 2006	12.01	12.10	11.65	11.91
3526	NYSE	NL	Tue, May 30, 2006	12.60	12.60	11.94	12.01
3525	NYSE	NL	Fri, May 26, 2006	12.47	12.71	12.24	12.64
3524	NYSE	NL	Thu, May 25, 2006	12.09	12.50	11.99	12.43
3523	NYSE	NL	Wed, May 24, 2006	12.20	12.37	11.53	11.99
3522	NYSE	NL	Tue, May 23, 2006	12.75	13.10	12.15	12.24
3521	NYSE	NL	Mon, May 22, 2006	12.97	12.97	12.25	12.48
3520	NYSE	NL	Fri, May 19, 2006	12.78	13.05	12.66	13.00
3519	NYSE	NL	Thu, May 18, 2006	12.77	13.18	12.52	12.78
3518	NYSE	NL	Wed, May 17, 2006	12.85	12.96	12.62	12.73
3517	NYSE	NL	Tue, May 16, 2006	13.00	13.50	12.75	13.02
3516	NYSE	NL	Mon, May 15, 2006	12.90	13.14	12.23	12.38
3515	NYSE	NL	Fri, May 12, 2006	13.88	13.88	13.03	13.16
3514	NYSE	NL	Thu, May 11, 2006	14.62	14.68	13.76	13.91
3513	NYSE	NL	Wed, May 10, 2006	14.65	14.73	14.18	14.29
3512	NYSE	NL	Tue, May 9, 2006	13.98	14.26	13.60	14.20
3511	NYSE	NL	Mon, May 8, 2006	14.10	14.61	13.59	13.90
3510	NYSE	NL	Fri, May 5, 2006	14.63	14.70	14.20	14.58
3509	NYSE	NL	Thu, May 4, 2006	14.80	14.96	14.61	14.76
3508	NYSE	NL	Wed, May 3, 2006	15.00	15.04	14.27	14.80
3507	NYSE	NL	Tue, May 2, 2006	13.50	15.10	13.42	15.00
3506	NYSE	NL	Mon, May 1, 2006	13.20	13.66	13.01	13.26
3505	NYSE	NL	Fri, Apr 28, 2006	13.29	13.74	13.01	13.17
3504	NYSE	NL	Thu, Apr 27, 2006	13.45	13.45	12.60	12.96
3503	NYSE	NL	Wed, Apr 26, 2006	13.06	13.29	12.60	12.92
3502	NYSE	NL	Tue, Apr 25, 2006	12.25	13.40	12.02	13.08
3501	NYSE	NL	Mon, Apr 24, 2006	12.00	12.14	11.77	11.97
3500	NYSE	NL	Fri, Apr 21, 2006	11.60	11.95	11.45	11.90
3499	NYSE	NL	Thu, Apr 20, 2006	11.66	11.66	11.25	11.27
3498	NYSE	NL	Wed, Apr 19, 2006	10.50	11.54	10.50	11.41
3497	NYSE	NL	Tue, Apr 18, 2006	9.56	10.06	9.50	10.00
3496	NYSE	NL	Mon, Apr 17, 2006	9.64	9.69	9.20	9.54
3495	NYSE	NL	Thu, Apr 13, 2006	9.94	9.98	9.62	9.74
3494	NYSE	NL	Wed, Apr 12, 2006	9.96	10.03	9.81	9.85
3493	NYSE	NL	Tue, Apr 11, 2006	10.32	10.37	9.87	9.93
3492	NYSE	NL	Mon, Apr 10, 2006	10.18	10.38	10.16	10.31
3491	NYSE	NL	Fri, Apr 7, 2006	10.52	10.56	10.15	10.26
3490	NYSE	NL	Thu, Apr 6, 2006	10.55	10.64	10.28	10.55
3489	NYSE	NL	Wed, Apr 5, 2006	10.65	10.68	10.50	10.54
3488	NYSE	NL	Tue, Apr 4, 2006	10.67	10.90	10.50	10.70
3487	NYSE	NL	Mon, Apr 3, 2006	10.75	10.78	10.57	10.67
3486	NYSE	NL	Fri, Mar 31, 2006	10.40	10.63	10.38	10.63
3485	NYSE	NL	Thu, Mar 30, 2006	10.60	10.60	10.35	10.45
3484	NYSE	NL	Wed, Mar 29, 2006	10.46	10.61	10.46	10.55
3483	NYSE	NL	Tue, Mar 28, 2006	10.50	10.58	10.33	10.45
3482	NYSE	NL	Mon, Mar 27, 2006	10.32	10.64	10.31	10.45
3481	NYSE	NL	Fri, Mar 24, 2006	10.32	10.40	10.31	10.37
3480	NYSE	NL	Thu, Mar 23, 2006	10.50	10.70	10.31	10.34
3479	NYSE	NL	Wed, Mar 22, 2006	10.53	10.67	10.18	10.56
3478	NYSE	NL	Tue, Mar 21, 2006	11.21	11.26	10.45	10.71
3477	NYSE	NL	Mon, Mar 20, 2006	11.10	11.48	11.00	11.20
3476	NYSE	NL	Fri, Mar 17, 2006	12.13	12.13	11.00	11.00
3475	NYSE	NL	Thu, Mar 16, 2006	12.23	12.25	12.05	12.18
3474	NYSE	NL	Wed, Mar 15, 2006	12.26	12.43	12.14	12.25
3473	NYSE	NL	Tue, Mar 14, 2006	12.54	12.75	12.22	12.23
3472	NYSE	NL	Mon, Mar 13, 2006	12.48	12.77	12.48	12.51
3471	NYSE	NL	Fri, Mar 10, 2006	12.38	12.60	12.35	12.46
3470	NYSE	NL	Thu, Mar 9, 2006	12.41	12.55	12.31	12.41
3469	NYSE	NL	Wed, Mar 8, 2006	12.67	12.71	12.35	12.45
3468	NYSE	NL	Tue, Mar 7, 2006	12.67	12.79	12.55	12.62
3467	NYSE	NL	Mon, Mar 6, 2006	12.95	13.04	12.68	12.75
3466	NYSE	NL	Fri, Mar 3, 2006	13.16	13.24	12.96	13.04
3465	NYSE	NL	Thu, Mar 2, 2006	13.43	13.43	12.90	13.15
3464	NYSE	NL	Wed, Mar 1, 2006	13.20	13.35	13.09	13.33
3463	NYSE	NL	Tue, Feb 28, 2006	12.90	14.35	12.90	13.19
3462	NYSE	NL	Mon, Feb 27, 2006	12.43	12.88	12.41	12.67
3461	NYSE	NL	Fri, Feb 24, 2006	12.53	12.79	12.49	12.52
3460	NYSE	NL	Thu, Feb 23, 2006	12.95	13.13	12.25	12.60
3459	NYSE	NL	Wed, Feb 22, 2006	14.29	14.55	12.14	13.21
3458	NYSE	NL	Tue, Feb 21, 2006	14.51	14.56	14.19	14.36
3457	NYSE	NL	Fri, Feb 17, 2006	14.45	14.59	14.30	14.49
3456	NYSE	NL	Thu, Feb 16, 2006	14.01	14.45	13.93	14.36
3455	NYSE	NL	Wed, Feb 15, 2006	14.06	14.19	13.85	14.09
3454	NYSE	NL	Tue, Feb 14, 2006	13.75	14.20	13.67	14.00
3453	NYSE	NL	Mon, Feb 13, 2006	13.95	13.95	13.55	13.57
3452	NYSE	NL	Fri, Feb 10, 2006	13.90	14.00	13.67	13.91
3451	NYSE	NL	Thu, Feb 9, 2006	14.01	14.39	13.90	13.90
3450	NYSE	NL	Wed, Feb 8, 2006	13.37	14.16	13.28	14.06
3449	NYSE	NL	Tue, Feb 7, 2006	13.07	13.45	13.07	13.29
3448	NYSE	NL	Mon, Feb 6, 2006	13.60	13.61	13.00	13.09
3447	NYSE	NL	Fri, Feb 3, 2006	13.50	13.66	13.50	13.58
3446	NYSE	NL	Thu, Feb 2, 2006	13.54	13.73	13.50	13.51
3445	NYSE	NL	Wed, Feb 1, 2006	13.50	13.68	13.32	13.59
3444	NYSE	NL	Tue, Jan 31, 2006	13.32	13.67	13.25	13.47
3443	NYSE	NL	Mon, Jan 30, 2006	13.63	13.78	13.33	13.41
3442	NYSE	NL	Fri, Jan 27, 2006	13.81	13.90	13.58	13.62
3441	NYSE	NL	Thu, Jan 26, 2006	13.87	14.05	13.68	13.81
3440	NYSE	NL	Wed, Jan 25, 2006	13.71	13.96	13.55	13.83
3439	NYSE	NL	Tue, Jan 24, 2006	13.52	13.75	13.52	13.66
3438	NYSE	NL	Mon, Jan 23, 2006	13.57	13.79	13.41	13.54
3437	NYSE	NL	Fri, Jan 20, 2006	13.93	13.93	13.57	13.60
3436	NYSE	NL	Thu, Jan 19, 2006	13.89	13.98	13.85	13.87
3435	NYSE	NL	Wed, Jan 18, 2006	14.00	14.10	13.86	13.91
3434	NYSE	NL	Tue, Jan 17, 2006	14.08	14.18	13.95	13.97
3433	NYSE	NL	Fri, Jan 13, 2006	13.90	14.45	13.90	14.04
3432	NYSE	NL	Thu, Jan 12, 2006	14.04	14.20	13.95	13.95
3431	NYSE	NL	Wed, Jan 11, 2006	14.01	14.09	13.96	14.04
3430	NYSE	NL	Tue, Jan 10, 2006	14.09	14.23	14.00	14.11
3429	NYSE	NL	Mon, Jan 9, 2006	14.33	14.40	14.13	14.15
3428	NYSE	NL	Fri, Jan 6, 2006	14.42	14.45	14.09	14.38
3427	NYSE	NL	Thu, Jan 5, 2006	14.39	14.44	14.09	14.42
3426	NYSE	NL	Wed, Jan 4, 2006	14.68	14.68	14.25	14.49
3425	NYSE	NL	Tue, Jan 3, 2006	14.12	14.60	13.99	14.60
3424	NYSE	NL	Fri, Dec 30, 2005	14.52	14.52	14.05	14.09
3423	NYSE	NL	Thu, Dec 29, 2005	14.74	14.82	14.45	14.62
3422	NYSE	NL	Wed, Dec 28, 2005	14.30	14.70	14.30	14.67
3421	NYSE	NL	Tue, Dec 27, 2005	14.98	14.98	14.25	14.35
3420	NYSE	NL	Fri, Dec 23, 2005	14.51	14.79	14.43	14.78
3419	NYSE	NL	Thu, Dec 22, 2005	14.42	14.55	14.28	14.50
3418	NYSE	NL	Wed, Dec 21, 2005	14.09	14.43	14.03	14.41
3417	NYSE	NL	Tue, Dec 20, 2005	13.60	14.15	13.56	14.02
3416	NYSE	NL	Mon, Dec 19, 2005	14.05	14.10	13.60	13.83
3415	NYSE	NL	Fri, Dec 16, 2005	14.08	14.40	14.03	14.23
3414	NYSE	NL	Thu, Dec 15, 2005	14.50	14.57	14.05	14.08
3413	NYSE	NL	Wed, Dec 14, 2005	14.91	14.95	14.36	14.60
3412	NYSE	NL	Tue, Dec 13, 2005	14.80	14.95	14.72	14.81
3411	NYSE	NL	Mon, Dec 12, 2005	14.85	15.05	14.80	14.85
3410	NYSE	NL	Fri, Dec 9, 2005	14.80	15.05	14.79	14.97
3409	NYSE	NL	Thu, Dec 8, 2005	15.04	15.15	14.81	14.98
3408	NYSE	NL	Wed, Dec 7, 2005	15.05	15.22	15.03	15.14
3407	NYSE	NL	Tue, Dec 6, 2005	15.22	15.42	14.94	15.20
3406	NYSE	NL	Mon, Dec 5, 2005	15.05	15.22	14.67	15.17
3405	NYSE	NL	Fri, Dec 2, 2005	14.65	15.22	14.65	15.10
3404	NYSE	NL	Thu, Dec 1, 2005	14.70	14.96	14.54	14.82
3403	NYSE	NL	Wed, Nov 30, 2005	14.47	14.85	14.47	14.80
3402	NYSE	NL	Tue, Nov 29, 2005	14.58	14.89	14.32	14.47
3401	NYSE	NL	Mon, Nov 28, 2005	15.08	15.10	14.50	14.58
3400	NYSE	NL	Fri, Nov 25, 2005	15.07	15.19	15.00	15.18
3399	NYSE	NL	Wed, Nov 23, 2005	15.00	15.32	15.00	15.12
3398	NYSE	NL	Tue, Nov 22, 2005	15.00	15.18	14.55	15.06
3397	NYSE	NL	Mon, Nov 21, 2005	15.22	15.22	14.95	15.00
3396	NYSE	NL	Fri, Nov 18, 2005	14.80	15.22	14.80	15.22
3395	NYSE	NL	Thu, Nov 17, 2005	15.20	15.21	14.66	14.80
3394	NYSE	NL	Wed, Nov 16, 2005	14.45	15.37	14.05	15.33
3393	NYSE	NL	Tue, Nov 15, 2005	16.80	16.81	14.50	14.78
3392	NYSE	NL	Mon, Nov 14, 2005	17.20	17.28	16.99	17.07
3391	NYSE	NL	Fri, Nov 11, 2005	17.10	17.50	16.85	17.29
3390	NYSE	NL	Thu, Nov 10, 2005	17.30	17.30	16.65	17.16
3389	NYSE	NL	Wed, Nov 9, 2005	17.35	17.64	17.25	17.47
3388	NYSE	NL	Tue, Nov 8, 2005	17.50	17.52	17.00	17.42
3387	NYSE	NL	Mon, Nov 7, 2005	16.92	17.73	16.76	17.57
3386	NYSE	NL	Fri, Nov 4, 2005	17.33	17.41	16.68	17.01
3385	NYSE	NL	Thu, Nov 3, 2005	17.83	17.84	17.32	17.34
3384	NYSE	NL	Wed, Nov 2, 2005	17.22	17.91	17.22	17.90
3383	NYSE	NL	Tue, Nov 1, 2005	16.90	17.27	16.85	17.26
3382	NYSE	NL	Mon, Oct 31, 2005	16.22	16.97	16.22	16.95
3381	NYSE	NL	Fri, Oct 28, 2005	16.01	16.30	16.01	16.18
3380	NYSE	NL	Thu, Oct 27, 2005	16.87	16.87	15.83	16.01
3379	NYSE	NL	Wed, Oct 26, 2005	16.02	16.90	16.02	16.75
3378	NYSE	NL	Tue, Oct 25, 2005	16.70	16.85	16.01	16.01
3377	NYSE	NL	Mon, Oct 24, 2005	16.68	16.94	16.58	16.77
3376	NYSE	NL	Fri, Oct 21, 2005	16.19	16.75	16.06	16.73
3375	NYSE	NL	Thu, Oct 20, 2005	16.40	16.60	15.98	16.19
3374	NYSE	NL	Wed, Oct 19, 2005	16.25	16.66	15.68	16.66
3373	NYSE	NL	Tue, Oct 18, 2005	16.82	16.82	16.20	16.25
3372	NYSE	NL	Mon, Oct 17, 2005	16.52	16.98	16.52	16.81
3371	NYSE	NL	Fri, Oct 14, 2005	16.66	16.93	16.35	16.48
3370	NYSE	NL	Thu, Oct 13, 2005	16.89	16.92	16.35	16.54
3369	NYSE	NL	Wed, Oct 12, 2005	16.65	17.08	16.39	16.85
3368	NYSE	NL	Tue, Oct 11, 2005	17.48	17.48	16.64	16.65
3367	NYSE	NL	Mon, Oct 10, 2005	17.85	17.98	16.86	17.49
3366	NYSE	NL	Fri, Oct 7, 2005	17.61	17.86	17.24	17.79
3365	NYSE	NL	Thu, Oct 6, 2005	16.75	17.63	16.26	17.57
3364	NYSE	NL	Wed, Oct 5, 2005	18.00	18.02	16.75	16.93
3363	NYSE	NL	Tue, Oct 4, 2005	18.58	18.62	18.02	18.06
3362	NYSE	NL	Mon, Oct 3, 2005	18.85	18.90	18.35	18.59
3361	NYSE	NL	Fri, Sep 30, 2005	18.90	18.94	18.61	18.79
3360	NYSE	NL	Thu, Sep 29, 2005	19.64	19.73	18.89	18.94
3359	NYSE	NL	Wed, Sep 28, 2005	19.45	19.93	19.35	19.64
3358	NYSE	NL	Tue, Sep 27, 2005	19.00	19.59	18.58	19.45
3357	NYSE	NL	Mon, Sep 26, 2005	18.19	19.40	18.19	19.07
3356	NYSE	NL	Fri, Sep 23, 2005	14.75	16.32	14.75	16.02
3355	NYSE	NL	Thu, Sep 22, 2005	14.10	14.49	14.00	14.35
3354	NYSE	NL	Wed, Sep 21, 2005	14.26	14.32	14.00	14.14
3353	NYSE	NL	Tue, Sep 20, 2005	14.93	15.08	14.28	14.30
3352	NYSE	NL	Mon, Sep 19, 2005	15.40	15.40	14.68	14.73
3351	NYSE	NL	Fri, Sep 16, 2005	16.00	16.06	15.35	15.35
3350	NYSE	NL	Thu, Sep 15, 2005	15.30	16.13	15.30	15.85
3349	NYSE	NL	Wed, Sep 14, 2005	16.00	16.05	15.25	15.27
3348	NYSE	NL	Tue, Sep 13, 2005	15.76	16.08	15.75	15.83
3347	NYSE	NL	Mon, Sep 12, 2005	16.50	16.55	15.84	15.86
3346	NYSE	NL	Fri, Sep 9, 2005	16.72	16.95	15.75	15.84
3345	NYSE	NL	Thu, Sep 8, 2005	15.00	17.26	14.95	16.52
3344	NYSE	NL	Wed, Sep 7, 2005	14.75	14.99	14.75	14.92
3343	NYSE	NL	Tue, Sep 6, 2005	14.98	15.00	14.57	14.61
3342	NYSE	NL	Fri, Sep 2, 2005	15.00	15.03	14.37	14.56
3341	NYSE	NL	Thu, Sep 1, 2005	14.20	14.43	14.17	14.20
3340	NYSE	NL	Wed, Aug 31, 2005	14.10	14.48	13.75	14.17
3339	NYSE	NL	Tue, Aug 30, 2005	14.00	14.07	13.71	13.85
3338	NYSE	NL	Mon, Aug 29, 2005	13.01	14.04	13.01	14.00
3337	NYSE	NL	Fri, Aug 26, 2005	13.35	13.35	12.52	13.01
3336	NYSE	NL	Thu, Aug 25, 2005	12.88	12.91	12.52	12.91
3335	NYSE	NL	Wed, Aug 24, 2005	13.09	13.14	12.50	12.78
3334	NYSE	NL	Tue, Aug 23, 2005	13.13	13.32	12.75	13.02
3333	NYSE	NL	Mon, Aug 22, 2005	13.40	13.46	13.00	13.13
3332	NYSE	NL	Fri, Aug 19, 2005	13.22	13.60	13.16	13.34
3331	NYSE	NL	Thu, Aug 18, 2005	13.55	13.55	13.15	13.22
3330	NYSE	NL	Wed, Aug 17, 2005	13.40	13.73	13.17	13.63
3329	NYSE	NL	Tue, Aug 16, 2005	13.98	13.98	13.11	13.25
3328	NYSE	NL	Mon, Aug 15, 2005	13.76	14.04	13.52	13.98
3327	NYSE	NL	Fri, Aug 12, 2005	14.15	14.20	13.76	13.85
3326	NYSE	NL	Thu, Aug 11, 2005	14.00	14.25	13.90	14.06
3325	NYSE	NL	Wed, Aug 10, 2005	14.05	14.24	13.85	14.05
3324	NYSE	NL	Tue, Aug 9, 2005	14.40	14.40	14.02	14.05
3323	NYSE	NL	Mon, Aug 8, 2005	14.40	14.50	14.03	14.30
3322	NYSE	NL	Fri, Aug 5, 2005	15.05	15.05	14.40	14.40
3321	NYSE	NL	Thu, Aug 4, 2005	16.45	16.45	14.90	14.98
3320	NYSE	NL	Wed, Aug 3, 2005	16.80	16.85	16.60	16.69
3319	NYSE	NL	Tue, Aug 2, 2005	17.31	17.31	17.00	17.00
3318	NYSE	NL	Mon, Aug 1, 2005	17.60	17.80	17.30	17.31
3317	NYSE	NL	Fri, Jul 29, 2005	17.95	17.95	17.50	17.50
3316	NYSE	NL	Thu, Jul 28, 2005	16.75	17.85	16.75	17.85
3315	NYSE	NL	Wed, Jul 27, 2005	17.10	17.15	16.70	16.75
3314	NYSE	NL	Tue, Jul 26, 2005	16.93	17.09	16.61	16.95
3313	NYSE	NL	Mon, Jul 25, 2005	17.80	17.80	16.83	16.93
3312	NYSE	NL	Fri, Jul 22, 2005	16.60	17.49	16.50	17.49
3311	NYSE	NL	Thu, Jul 21, 2005	16.98	16.98	16.40	16.43
3310	NYSE	NL	Wed, Jul 20, 2005	16.89	16.89	16.55	16.79
3309	NYSE	NL	Tue, Jul 19, 2005	16.80	16.88	16.67	16.76
3308	NYSE	NL	Mon, Jul 18, 2005	16.80	16.80	16.15	16.55
3307	NYSE	NL	Fri, Jul 15, 2005	16.75	16.86	16.51	16.73
3306	NYSE	NL	Thu, Jul 14, 2005	16.70	16.90	16.59	16.76
3305	NYSE	NL	Wed, Jul 13, 2005	17.05	17.06	16.21	16.56
3304	NYSE	NL	Tue, Jul 12, 2005	16.35	16.99	16.25	16.93
3303	NYSE	NL	Mon, Jul 11, 2005	15.85	16.15	15.74	16.15
3302	NYSE	NL	Fri, Jul 8, 2005	15.54	15.93	15.26	15.92
3301	NYSE	NL	Thu, Jul 7, 2005	15.75	15.75	15.12	15.56
3300	NYSE	NL	Wed, Jul 6, 2005	15.99	15.99	15.70	15.95
3299	NYSE	NL	Tue, Jul 5, 2005	15.35	16.10	15.35	15.90
3298	NYSE	NL	Fri, Jul 1, 2005	15.25	15.29	14.99	15.25
3297	NYSE	NL	Thu, Jun 30, 2005	15.94	16.19	15.39	15.39
3296	NYSE	NL	Wed, Jun 29, 2005	15.70	15.95	15.55	15.80
3295	NYSE	NL	Tue, Jun 28, 2005	14.97	15.80	14.97	15.56
3294	NYSE	NL	Mon, Jun 27, 2005	14.70	14.92	14.46	14.87
3293	NYSE	NL	Fri, Jun 24, 2005	14.73	14.77	14.50	14.70
3292	NYSE	NL	Thu, Jun 23, 2005	15.01	15.30	14.72	14.73
3291	NYSE	NL	Wed, Jun 22, 2005	14.92	15.09	14.90	15.06
3290	NYSE	NL	Tue, Jun 21, 2005	15.30	15.50	14.63	14.82
3289	NYSE	NL	Mon, Jun 20, 2005	15.76	15.78	15.25	15.26
3288	NYSE	NL	Fri, Jun 17, 2005	15.54	15.74	15.50	15.73
3287	NYSE	NL	Thu, Jun 16, 2005	15.45	15.60	15.34	15.49
3286	NYSE	NL	Wed, Jun 15, 2005	15.33	15.44	15.20	15.44
3285	NYSE	NL	Tue, Jun 14, 2005	15.06	15.25	14.93	15.17
3284	NYSE	NL	Mon, Jun 13, 2005	15.20	15.33	14.55	15.03
3283	NYSE	NL	Fri, Jun 10, 2005	15.27	15.32	15.21	15.21
3282	NYSE	NL	Thu, Jun 9, 2005	15.31	15.31	14.89	15.25
3281	NYSE	NL	Wed, Jun 8, 2005	15.60	15.60	15.30	15.36
3280	NYSE	NL	Tue, Jun 7, 2005	15.36	15.58	15.25	15.57
3279	NYSE	NL	Mon, Jun 6, 2005	15.43	15.43	15.05	15.35
3278	NYSE	NL	Fri, Jun 3, 2005	15.55	15.58	15.30	15.36
3277	NYSE	NL	Thu, Jun 2, 2005	15.49	15.57	15.40	15.48
3276	NYSE	NL	Wed, Jun 1, 2005	15.24	15.60	15.13	15.54
3275	NYSE	NL	Tue, May 31, 2005	15.50	15.50	15.01	15.20
3274	NYSE	NL	Fri, May 27, 2005	15.13	15.39	15.11	15.30
3273	NYSE	NL	Thu, May 26, 2005	15.02	15.20	14.70	15.11
3272	NYSE	NL	Wed, May 25, 2005	15.30	15.30	14.60	14.92
3271	NYSE	NL	Tue, May 24, 2005	15.38	15.58	15.21	15.31
3270	NYSE	NL	Mon, May 23, 2005	15.62	15.75	15.30	15.35
3269	NYSE	NL	Fri, May 20, 2005	15.34	15.81	15.31	15.42
3268	NYSE	NL	Thu, May 19, 2005	16.05	16.05	15.37	15.37
3267	NYSE	NL	Wed, May 18, 2005	15.35	16.23	15.35	15.95
3266	NYSE	NL	Tue, May 17, 2005	15.20	15.49	15.01	15.23
3265	NYSE	NL	Mon, May 16, 2005	14.86	15.23	14.30	15.23
3264	NYSE	NL	Fri, May 13, 2005	15.65	15.92	14.75	14.84
3263	NYSE	NL	Thu, May 12, 2005	17.00	17.18	15.56	15.72
3262	NYSE	NL	Wed, May 11, 2005	16.49	17.29	16.29	16.92
3261	NYSE	NL	Tue, May 10, 2005	16.73	16.90	15.95	15.99
3260	NYSE	NL	Mon, May 9, 2005	16.34	16.99	16.34	16.83
3259	NYSE	NL	Fri, May 6, 2005	16.66	16.95	16.33	16.34
3258	NYSE	NL	Thu, May 5, 2005	17.69	17.69	16.59	16.59
3257	NYSE	NL	Wed, May 4, 2005	17.13	17.87	16.93	17.70
3256	NYSE	NL	Tue, May 3, 2005	17.05	17.71	16.90	17.16
3255	NYSE	NL	Mon, May 2, 2005	15.98	17.13	15.98	17.13
3254	NYSE	NL	Fri, Apr 29, 2005	16.51	16.81	15.93	16.08
3253	NYSE	NL	Thu, Apr 28, 2005	16.11	17.01	16.11	16.35
3252	NYSE	NL	Wed, Apr 27, 2005	16.34	17.11	16.31	16.47
3251	NYSE	NL	Tue, Apr 26, 2005	17.60	17.93	16.40	16.54
3250	NYSE	NL	Mon, Apr 25, 2005	17.31	18.04	17.31	17.55
3249	NYSE	NL	Fri, Apr 22, 2005	18.25	18.35	17.02	17.23
3248	NYSE	NL	Thu, Apr 21, 2005	18.24	18.65	18.02	18.25
3247	NYSE	NL	Wed, Apr 20, 2005	18.64	18.68	17.81	18.00
3246	NYSE	NL	Tue, Apr 19, 2005	18.90	19.18	18.49	18.67
3245	NYSE	NL	Mon, Apr 18, 2005	18.30	19.10	18.07	18.82
3244	NYSE	NL	Fri, Apr 15, 2005	19.04	19.25	18.00	18.42
3243	NYSE	NL	Thu, Apr 14, 2005	20.04	20.30	19.07	19.15
3242	NYSE	NL	Wed, Apr 13, 2005	20.47	20.86	19.79	20.09
3241	NYSE	NL	Tue, Apr 12, 2005	21.20	21.25	20.25	20.52
3240	NYSE	NL	Mon, Apr 11, 2005	21.01	21.71	21.00	21.01
3239	NYSE	NL	Fri, Apr 8, 2005	22.05	22.05	20.97	21.03
3238	NYSE	NL	Thu, Apr 7, 2005	21.98	22.05	21.35	22.04
3237	NYSE	NL	Wed, Apr 6, 2005	21.53	22.05	21.25	21.96
3236	NYSE	NL	Tue, Apr 5, 2005	22.58	22.62	21.36	21.44
3235	NYSE	NL	Mon, Apr 4, 2005	22.30	22.62	21.83	22.56
3234	NYSE	NL	Fri, Apr 1, 2005	23.25	23.39	21.70	22.25
3233	NYSE	NL	Thu, Mar 31, 2005	23.11	24.26	22.71	23.10
3232	NYSE	NL	Wed, Mar 30, 2005	22.15	23.42	22.15	22.71
3231	NYSE	NL	Tue, Mar 29, 2005	23.32	24.72	21.71	21.71
3230	NYSE	NL	Mon, Mar 28, 2005	21.16	23.31	21.16	23.27
3229	NYSE	NL	Thu, Mar 24, 2005	20.10	21.67	19.90	21.34
3228	NYSE	NL	Wed, Mar 23, 2005	20.26	20.40	19.30	19.30
3227	NYSE	NL	Tue, Mar 22, 2005	20.35	20.83	20.26	20.30
3226	NYSE	NL	Mon, Mar 21, 2005	20.30	20.66	20.27	20.34
3225	NYSE	NL	Fri, Mar 18, 2005	20.80	21.42	20.65	20.79
3224	NYSE	NL	Thu, Mar 17, 2005	21.15	21.61	20.85	21.48
3223	NYSE	NL	Wed, Mar 16, 2005	21.96	21.98	20.89	21.04
3222	NYSE	NL	Tue, Mar 15, 2005	22.18	22.70	21.94	21.96
3221	NYSE	NL	Mon, Mar 14, 2005	22.40	22.48	21.88	22.18
3220	NYSE	NL	Fri, Mar 11, 2005	21.55	22.20	21.55	22.02
3219	NYSE	NL	Thu, Mar 10, 2005	22.40	22.52	21.45	21.50
3218	NYSE	NL	Wed, Mar 9, 2005	22.00	22.69	21.95	22.68
3217	NYSE	NL	Tue, Mar 8, 2005	23.01	23.01	22.22	22.35
3216	NYSE	NL	Mon, Mar 7, 2005	22.60	23.04	22.54	22.99
3215	NYSE	NL	Fri, Mar 4, 2005	22.00	22.79	21.93	22.48
3214	NYSE	NL	Thu, Mar 3, 2005	22.25	22.43	21.85	22.05
3213	NYSE	NL	Wed, Mar 2, 2005	22.10	22.45	21.86	22.18
3212	NYSE	NL	Tue, Mar 1, 2005	21.90	22.23	21.60	22.10
3211	NYSE	NL	Mon, Feb 28, 2005	22.10	22.27	21.81	21.90
3210	NYSE	NL	Fri, Feb 25, 2005	21.51	22.16	21.40	22.10
3209	NYSE	NL	Thu, Feb 24, 2005	20.60	21.53	20.48	21.51
3208	NYSE	NL	Wed, Feb 23, 2005	20.20	20.97	20.02	20.65
3207	NYSE	NL	Tue, Feb 22, 2005	21.25	21.42	20.77	20.77
3206	NYSE	NL	Fri, Feb 18, 2005	21.43	21.52	21.20	21.46
3205	NYSE	NL	Thu, Feb 17, 2005	21.60	21.60	21.15	21.38
3204	NYSE	NL	Wed, Feb 16, 2005	21.56	21.78	21.40	21.68
3203	NYSE	NL	Tue, Feb 15, 2005	21.59	21.72	21.45	21.56
3202	NYSE	NL	Mon, Feb 14, 2005	21.30	21.65	21.04	21.59
3201	NYSE	NL	Fri, Feb 11, 2005	21.10	21.38	21.02	21.38
3200	NYSE	NL	Thu, Feb 10, 2005	20.93	21.26	20.59	21.15
3199	NYSE	NL	Wed, Feb 9, 2005	21.45	21.47	20.90	20.99
3198	NYSE	NL	Tue, Feb 8, 2005	21.50	21.65	21.23	21.41
3197	NYSE	NL	Mon, Feb 7, 2005	21.52	21.63	21.05	21.55
3196	NYSE	NL	Fri, Feb 4, 2005	21.84	21.90	21.35	21.60
3195	NYSE	NL	Thu, Feb 3, 2005	21.75	21.91	21.54	21.85
3194	NYSE	NL	Wed, Feb 2, 2005	21.67	21.97	21.64	21.97
3193	NYSE	NL	Tue, Feb 1, 2005	21.28	21.80	21.25	21.67
3192	NYSE	NL	Mon, Jan 31, 2005	21.30	21.42	21.00	21.25
3191	NYSE	NL	Fri, Jan 28, 2005	20.96	21.38	20.32	21.19
3190	NYSE	NL	Thu, Jan 27, 2005	19.79	21.10	19.79	20.96
3189	NYSE	NL	Wed, Jan 26, 2005	20.00	20.31	19.82	19.84
3188	NYSE	NL	Tue, Jan 25, 2005	19.25	20.00	19.18	20.00
3187	NYSE	NL	Mon, Jan 24, 2005	19.10	19.91	19.10	19.17
3186	NYSE	NL	Fri, Jan 21, 2005	19.76	20.30	19.59	19.59
3185	NYSE	NL	Thu, Jan 20, 2005	19.80	20.19	19.76	19.77
3184	NYSE	NL	Wed, Jan 19, 2005	20.80	20.85	19.89	19.89
3183	NYSE	NL	Tue, Jan 18, 2005	20.00	20.77	20.00	20.74
3182	NYSE	NL	Fri, Jan 14, 2005	19.95	20.15	19.61	20.15
3181	NYSE	NL	Thu, Jan 13, 2005	20.35	20.54	19.82	19.94
3180	NYSE	NL	Wed, Jan 12, 2005	20.09	20.49	19.58	20.40
3179	NYSE	NL	Tue, Jan 11, 2005	20.09	20.22	19.87	20.04
3178	NYSE	NL	Mon, Jan 10, 2005	19.30	20.41	19.25	20.14
3177	NYSE	NL	Fri, Jan 7, 2005	20.62	20.76	19.73	19.80
3176	NYSE	NL	Thu, Jan 6, 2005	20.66	20.74	20.15	20.64
3175	NYSE	NL	Wed, Jan 5, 2005	21.65	21.67	20.75	20.76
3174	NYSE	NL	Tue, Jan 4, 2005	21.50	21.91	21.50	21.60
3173	NYSE	NL	Mon, Jan 3, 2005	22.15	22.24	21.43	21.55
3172	NYSE	NL	Fri, Dec 31, 2004	22.05	22.29	22.02	22.10
3171	NYSE	NL	Thu, Dec 30, 2004	22.27	22.39	21.86	22.10
3170	NYSE	NL	Wed, Dec 29, 2004	22.30	22.65	22.00	22.29
3169	NYSE	NL	Tue, Dec 28, 2004	22.11	22.39	22.05	22.35
3168	NYSE	NL	Mon, Dec 27, 2004	22.15	22.39	21.92	22.00
3167	NYSE	NL	Thu, Dec 23, 2004	21.85	22.28	21.85	22.10
3166	NYSE	NL	Wed, Dec 22, 2004	21.75	22.06	21.70	21.80
3165	NYSE	NL	Tue, Dec 21, 2004	22.05	22.19	21.79	22.00
3164	NYSE	NL	Mon, Dec 20, 2004	22.22	22.33	21.70	21.93
3163	NYSE	NL	Fri, Dec 17, 2004	22.65	22.65	21.99	22.15
3162	NYSE	NL	Thu, Dec 16, 2004	22.75	22.75	22.37	22.65
3161	NYSE	NL	Wed, Dec 15, 2004	21.85	22.84	21.83	22.54
3160	NYSE	NL	Tue, Dec 14, 2004	21.54	21.88	21.29	21.85
3159	NYSE	NL	Mon, Dec 13, 2004	21.25	21.56	21.25	21.54
3158	NYSE	NL	Fri, Dec 10, 2004	21.30	21.30	20.84	21.15
3157	NYSE	NL	Thu, Dec 9, 2004	21.55	21.55	20.95	21.28
3156	NYSE	NL	Wed, Dec 8, 2004	21.25	21.74	20.78	21.69
3155	NYSE	NL	Tue, Dec 7, 2004	21.62	21.92	20.89	21.31
3154	NYSE	NL	Mon, Dec 6, 2004	22.00	22.05	21.41	21.62
3153	NYSE	NL	Fri, Dec 3, 2004	22.25	22.55	22.10	22.15
3152	NYSE	NL	Thu, Dec 2, 2004	22.85	23.11	22.25	22.35
3151	NYSE	NL	Wed, Dec 1, 2004	22.30	23.17	22.30	23.10
3150	NYSE	NL	Tue, Nov 30, 2004	22.30	22.73	22.07	22.59
3149	NYSE	NL	Mon, Nov 29, 2004	21.80	22.01	21.56	22.01
3148	NYSE	NL	Fri, Nov 26, 2004	21.39	21.77	21.39	21.70
3147	NYSE	NL	Wed, Nov 24, 2004	20.80	21.48	20.75	21.39
3146	NYSE	NL	Tue, Nov 23, 2004	20.90	20.94	20.61	20.80
3145	NYSE	NL	Mon, Nov 22, 2004	20.50	20.93	20.30	20.75
3144	NYSE	NL	Fri, Nov 19, 2004	20.71	20.96	20.50	20.56
3143	NYSE	NL	Thu, Nov 18, 2004	20.55	20.70	20.40	20.46
3142	NYSE	NL	Wed, Nov 17, 2004	20.55	20.97	20.41	20.46
3141	NYSE	NL	Tue, Nov 16, 2004	20.20	20.73	20.20	20.47
3140	NYSE	NL	Mon, Nov 15, 2004	20.00	20.44	19.96	20.15
3139	NYSE	NL	Fri, Nov 12, 2004	19.85	20.36	19.78	20.22
3138	NYSE	NL	Thu, Nov 11, 2004	19.53	20.00	19.50	19.95
3137	NYSE	NL	Wed, Nov 10, 2004	19.95	20.08	19.44	19.66
3136	NYSE	NL	Tue, Nov 9, 2004	20.20	20.28	19.32	19.80
3135	NYSE	NL	Mon, Nov 8, 2004	20.29	20.52	20.20	20.21
3134	NYSE	NL	Fri, Nov 5, 2004	20.50	20.50	20.10	20.37
3133	NYSE	NL	Thu, Nov 4, 2004	20.38	20.48	20.09	20.46
3132	NYSE	NL	Wed, Nov 3, 2004	19.85	20.55	19.85	20.36
3131	NYSE	NL	Tue, Nov 2, 2004	19.90	20.25	19.60	19.60
3130	NYSE	NL	Mon, Nov 1, 2004	20.10	20.23	19.72	19.99
3129	NYSE	NL	Fri, Oct 29, 2004	19.45	20.00	19.30	19.95
3128	NYSE	NL	Thu, Oct 28, 2004	19.52	19.89	19.35	19.50
3127	NYSE	NL	Wed, Oct 27, 2004	19.85	20.05	19.43	19.57
3126	NYSE	NL	Tue, Oct 26, 2004	19.68	19.92	19.62	19.73
3125	NYSE	NL	Mon, Oct 25, 2004	19.70	20.00	19.52	19.73
3124	NYSE	NL	Fri, Oct 22, 2004	19.85	19.89	19.59	19.61
3123	NYSE	NL	Thu, Oct 21, 2004	19.75	19.83	19.45	19.78
3122	NYSE	NL	Wed, Oct 20, 2004	19.44	19.71	19.28	19.68
3121	NYSE	NL	Tue, Oct 19, 2004	19.48	19.69	19.28	19.46
3120	NYSE	NL	Mon, Oct 18, 2004	19.60	19.60	18.90	19.48
3119	NYSE	NL	Fri, Oct 15, 2004	18.98	19.60	18.80	19.60
3118	NYSE	NL	Thu, Oct 14, 2004	19.01	19.25	18.80	18.97
3117	NYSE	NL	Wed, Oct 13, 2004	19.24	19.45	19.01	19.03
3116	NYSE	NL	Tue, Oct 12, 2004	19.36	19.40	18.79	19.18
3115	NYSE	NL	Mon, Oct 11, 2004	19.70	19.70	19.17	19.36
3114	NYSE	NL	Fri, Oct 8, 2004	20.19	20.19	19.25	19.60
3113	NYSE	NL	Thu, Oct 7, 2004	19.32	20.20	18.85	20.07
3112	NYSE	NL	Wed, Oct 6, 2004	18.90	19.37	18.71	19.37
3111	NYSE	NL	Tue, Oct 5, 2004	19.99	19.99	18.81	18.97
3110	NYSE	NL	Mon, Oct 4, 2004	19.18	20.10	18.45	20.10
3109	NYSE	NL	Fri, Oct 1, 2004	18.31	18.78	18.18	18.78
3108	NYSE	NL	Thu, Sep 30, 2004	18.70	19.25	18.22	18.31
3107	NYSE	NL	Wed, Sep 29, 2004	17.25	19.54	17.10	19.47
3106	NYSE	NL	Tue, Sep 28, 2004	17.04	17.29	17.00	17.16
3105	NYSE	NL	Mon, Sep 27, 2004	17.20	17.29	16.56	17.04
3104	NYSE	NL	Fri, Sep 24, 2004	16.85	17.25	16.49	17.20
3103	NYSE	NL	Thu, Sep 23, 2004	17.20	17.20	16.79	16.91
3102	NYSE	NL	Wed, Sep 22, 2004	16.85	17.31	16.61	17.28
3101	NYSE	NL	Tue, Sep 21, 2004	17.09	17.40	17.03	17.05
3100	NYSE	NL	Mon, Sep 20, 2004	17.35	17.74	16.85	17.14
3099	NYSE	NL	Fri, Sep 17, 2004	16.73	17.50	16.51	17.25
3098	NYSE	NL	Thu, Sep 16, 2004	16.30	16.70	16.19	16.51
3097	NYSE	NL	Wed, Sep 15, 2004	16.10	16.54	16.10	16.36
3096	NYSE	NL	Tue, Sep 14, 2004	16.20	16.34	15.91	16.10
3095	NYSE	NL	Mon, Sep 13, 2004	16.25	16.46	15.95	16.24
3094	NYSE	NL	Fri, Sep 10, 2004	16.00	16.42	15.80	16.28
3093	NYSE	NL	Thu, Sep 9, 2004	15.56	16.15	15.10	15.96
3092	NYSE	NL	Wed, Sep 8, 2004	16.16	16.24	15.55	15.66
3091	NYSE	NL	Tue, Sep 7, 2004	16.20	16.50	16.12	16.41
3090	NYSE	NL	Fri, Sep 3, 2004	15.40	15.83	15.40	15.73
3089	NYSE	NL	Thu, Sep 2, 2004	14.73	15.29	14.67	15.29
3088	NYSE	NL	Wed, Sep 1, 2004	14.46	14.73	14.46	14.73
3087	NYSE	NL	Tue, Aug 31, 2004	14.23	14.47	14.23	14.46
3086	NYSE	NL	Mon, Aug 30, 2004	14.22	14.30	14.12	14.18
3085	NYSE	NL	Fri, Aug 27, 2004	14.34	14.34	14.06	14.19
3084	NYSE	NL	Thu, Aug 26, 2004	14.25	14.45	14.10	14.40
3083	NYSE	NL	Wed, Aug 25, 2004	14.20	14.45	13.96	14.34
3082	NYSE	NL	Tue, Aug 24, 2004	14.20	14.27	14.00	14.23
3081	NYSE	NL	Mon, Aug 23, 2004	13.89	14.21	13.69	14.15
3080	NYSE	NL	Fri, Aug 20, 2004	13.76	13.94	13.50	13.94
3079	NYSE	NL	Thu, Aug 19, 2004	13.34	13.80	13.33	13.76
3078	NYSE	NL	Wed, Aug 18, 2004	13.42	13.60	13.13	13.34
3077	NYSE	NL	Tue, Aug 17, 2004	13.17	13.47	13.07	13.41
3076	NYSE	NL	Mon, Aug 16, 2004	13.15	13.61	13.12	13.17
3075	NYSE	NL	Fri, Aug 13, 2004	12.85	13.40	12.85	13.11
3074	NYSE	NL	Thu, Aug 12, 2004	13.37	14.05	12.80	12.80
3073	NYSE	NL	Wed, Aug 11, 2004	12.92	13.43	12.91	13.37
3072	NYSE	NL	Tue, Aug 10, 2004	13.13	13.40	12.85	12.92
3071	NYSE	NL	Mon, Aug 9, 2004	12.65	13.20	12.65	13.12
3070	NYSE	NL	Fri, Aug 6, 2004	12.85	12.90	12.56	12.72
3069	NYSE	NL	Thu, Aug 5, 2004	13.25	13.25	12.77	12.85
3068	NYSE	NL	Wed, Aug 4, 2004	13.21	13.40	12.80	13.30
3067	NYSE	NL	Tue, Aug 3, 2004	13.33	13.47	13.02	13.21
3066	NYSE	NL	Mon, Aug 2, 2004	13.05	13.46	13.05	13.38
3065	NYSE	NL	Fri, Jul 30, 2004	13.27	13.44	13.02	13.06
3064	NYSE	NL	Thu, Jul 29, 2004	12.96	13.78	12.96	13.25
3063	NYSE	NL	Wed, Jul 28, 2004	12.80	13.08	12.61	12.96
3062	NYSE	NL	Tue, Jul 27, 2004	12.92	12.96	12.56	12.86
3061	NYSE	NL	Mon, Jul 26, 2004	12.29	13.04	12.29	12.82
3060	NYSE	NL	Fri, Jul 23, 2004	12.83	13.00	12.32	12.32
3059	NYSE	NL	Thu, Jul 22, 2004	13.43	13.51	12.80	12.86
3058	NYSE	NL	Wed, Jul 21, 2004	13.65	13.95	13.43	13.53
3057	NYSE	NL	Tue, Jul 20, 2004	13.68	13.88	13.57	13.75
3056	NYSE	NL	Mon, Jul 19, 2004	13.66	13.95	13.52	13.73
3055	NYSE	NL	Fri, Jul 16, 2004	13.56	13.88	13.55	13.56
3054	NYSE	NL	Thu, Jul 15, 2004	13.90	13.90	13.50	13.51
3053	NYSE	NL	Wed, Jul 14, 2004	13.82	13.96	13.57	13.63
3052	NYSE	NL	Tue, Jul 13, 2004	13.81	13.96	13.75	13.92
3051	NYSE	NL	Mon, Jul 12, 2004	13.65	13.89	13.52	13.81
3050	NYSE	NL	Fri, Jul 9, 2004	13.00	13.74	13.00	13.72
3049	NYSE	NL	Thu, Jul 8, 2004	13.50	13.78	12.87	12.94
3048	NYSE	NL	Wed, Jul 7, 2004	13.42	13.78	13.42	13.46
3047	NYSE	NL	Tue, Jul 6, 2004	13.52	13.80	13.33	13.49
3046	NYSE	NL	Fri, Jul 2, 2004	13.95	13.95	13.51	13.54
3045	NYSE	NL	Thu, Jul 1, 2004	14.50	14.50	14.00	14.00
3044	NYSE	NL	Wed, Jun 30, 2004	13.60	14.54	13.60	14.50
3043	NYSE	NL	Tue, Jun 29, 2004	13.48	13.60	13.44	13.55
3042	NYSE	NL	Mon, Jun 28, 2004	13.60	13.60	13.28	13.43
3041	NYSE	NL	Fri, Jun 25, 2004	13.66	13.70	13.41	13.70
3040	NYSE	NL	Thu, Jun 24, 2004	13.55	13.71	13.50	13.66
3039	NYSE	NL	Wed, Jun 23, 2004	13.02	13.55	12.97	13.55
3038	NYSE	NL	Tue, Jun 22, 2004	13.20	13.25	12.88	13.05
3037	NYSE	NL	Mon, Jun 21, 2004	13.40	13.47	13.21	13.25
3036	NYSE	NL	Fri, Jun 18, 2004	13.10	13.39	13.10	13.30
3035	NYSE	NL	Thu, Jun 17, 2004	12.90	13.17	12.68	13.10
3034	NYSE	NL	Wed, Jun 16, 2004	13.24	13.24	12.91	13.15
3033	NYSE	NL	Tue, Jun 15, 2004	12.80	13.24	12.80	13.24
3032	NYSE	NL	Mon, Jun 14, 2004	13.13	13.13	12.75	12.75
3031	NYSE	NL	Thu, Jun 10, 2004	13.15	13.29	13.05	13.15
3030	NYSE	NL	Wed, Jun 9, 2004	13.15	13.32	12.99	13.10
3029	NYSE	NL	Tue, Jun 8, 2004	13.40	13.46	13.18	13.42
3028	NYSE	NL	Mon, Jun 7, 2004	12.85	13.24	12.85	13.23
3027	NYSE	NL	Fri, Jun 4, 2004	12.40	12.80	12.40	12.79
3026	NYSE	NL	Thu, Jun 3, 2004	12.70	12.70	12.34	12.35
3025	NYSE	NL	Wed, Jun 2, 2004	12.45	12.74	12.45	12.65
3024	NYSE	NL	Tue, Jun 1, 2004	12.52	12.75	12.28	12.41
3023	NYSE	NL	Fri, May 28, 2004	12.26	12.57	12.06	12.50
3022	NYSE	NL	Thu, May 27, 2004	12.30	12.51	12.11	12.21
3021	NYSE	NL	Wed, May 26, 2004	12.30	12.40	11.84	12.01
3020	NYSE	NL	Tue, May 25, 2004	11.35	12.39	11.30	12.36
3019	NYSE	NL	Mon, May 24, 2004	11.46	11.60	11.30	11.40
3018	NYSE	NL	Fri, May 21, 2004	11.40	11.62	11.25	11.39
3017	NYSE	NL	Thu, May 20, 2004	11.00	11.52	11.00	11.41
3016	NYSE	NL	Wed, May 19, 2004	11.43	11.62	11.01	11.02
3015	NYSE	NL	Tue, May 18, 2004	11.00	11.50	10.95	11.37
3014	NYSE	NL	Mon, May 17, 2004	10.25	11.27	9.65	11.00
3013	NYSE	NL	Fri, May 14, 2004	12.05	12.06	11.69	11.74
3012	NYSE	NL	Thu, May 13, 2004	12.40	12.40	11.95	12.15
3011	NYSE	NL	Wed, May 12, 2004	12.40	12.40	11.62	12.40
3010	NYSE	NL	Tue, May 11, 2004	11.78	12.45	11.22	12.45
3009	NYSE	NL	Mon, May 10, 2004	12.03	12.09	11.32	11.77
3008	NYSE	NL	Fri, May 7, 2004	12.75	12.97	11.50	12.03
3007	NYSE	NL	Thu, May 6, 2004	12.81	13.00	12.40	12.85
3006	NYSE	NL	Wed, May 5, 2004	13.25	13.25	13.02	13.08
3005	NYSE	NL	Tue, May 4, 2004	13.38	13.42	13.15	13.25
3004	NYSE	NL	Mon, May 3, 2004	13.10	13.40	12.81	13.38
3003	NYSE	NL	Fri, Apr 30, 2004	12.90	13.62	12.83	13.01
3002	NYSE	NL	Thu, Apr 29, 2004	13.35	13.88	13.00	13.22
3001	NYSE	NL	Wed, Apr 28, 2004	14.63	14.63	13.14	13.29
3000	NYSE	NL	Tue, Apr 27, 2004	14.50	14.68	14.21	14.68
2999	NYSE	NL	Mon, Apr 26, 2004	14.35	14.68	14.14	14.55
2998	NYSE	NL	Fri, Apr 23, 2004	15.20	15.20	14.05	14.30
2997	NYSE	NL	Thu, Apr 22, 2004	14.52	15.17	14.47	15.15
2996	NYSE	NL	Wed, Apr 21, 2004	14.80	14.89	14.52	14.52
2995	NYSE	NL	Tue, Apr 20, 2004	14.95	15.00	14.37	14.85
2994	NYSE	NL	Mon, Apr 19, 2004	14.95	14.95	14.60	14.86
2993	NYSE	NL	Fri, Apr 16, 2004	14.76	15.04	14.76	15.00
2992	NYSE	NL	Thu, Apr 15, 2004	14.55	14.85	14.50	14.69
2991	NYSE	NL	Wed, Apr 14, 2004	14.86	14.87	14.07	14.39
2990	NYSE	NL	Tue, Apr 13, 2004	14.95	15.11	14.64	14.91
2989	NYSE	NL	Mon, Apr 12, 2004	14.75	14.98	14.75	14.95
2988	NYSE	NL	Thu, Apr 8, 2004	14.90	14.94	14.75	14.75
2987	NYSE	NL	Wed, Apr 7, 2004	14.90	15.06	14.57	14.90
2986	NYSE	NL	Tue, Apr 6, 2004	15.10	15.20	14.82	14.90
2985	NYSE	NL	Mon, Apr 5, 2004	14.95	15.20	14.45	15.10
2984	NYSE	NL	Fri, Apr 2, 2004	14.84	14.95	14.67	14.91
2983	NYSE	NL	Thu, Apr 1, 2004	13.95	15.10	13.85	14.94
2982	NYSE	NL	Wed, Mar 31, 2004	14.13	14.15	13.82	13.90
2981	NYSE	NL	Tue, Mar 30, 2004	14.65	14.66	13.76	14.03
2980	NYSE	NL	Mon, Mar 29, 2004	14.05	14.69	14.00	14.58
2979	NYSE	NL	Fri, Mar 26, 2004	13.53	14.30	13.53	13.81
2978	NYSE	NL	Thu, Mar 25, 2004	13.00	14.03	12.91	13.63
2977	NYSE	NL	Wed, Mar 24, 2004	13.10	13.40	12.90	12.97
2976	NYSE	NL	Tue, Mar 23, 2004	13.55	13.62	13.20	13.20
2975	NYSE	NL	Mon, Mar 22, 2004	14.10	14.10	13.09	13.49
2974	NYSE	NL	Fri, Mar 19, 2004	14.05	14.07	13.81	14.02
2973	NYSE	NL	Thu, Mar 18, 2004	14.48	14.50	13.98	14.00
2972	NYSE	NL	Wed, Mar 17, 2004	13.95	14.67	13.95	14.52
2971	NYSE	NL	Tue, Mar 16, 2004	13.89	14.05	13.62	14.01
2970	NYSE	NL	Mon, Mar 15, 2004	14.60	14.60	13.90	13.99
2969	NYSE	NL	Fri, Mar 12, 2004	14.12	14.70	14.11	14.70
2968	NYSE	NL	Thu, Mar 11, 2004	14.40	14.70	13.63	14.05
2967	NYSE	NL	Wed, Mar 10, 2004	14.75	15.01	14.40	14.50
2966	NYSE	NL	Tue, Mar 9, 2004	14.83	14.93	14.17	14.77
2965	NYSE	NL	Mon, Mar 8, 2004	15.05	15.07	14.88	15.01
2964	NYSE	NL	Fri, Mar 5, 2004	14.65	15.05	14.50	15.00
2963	NYSE	NL	Thu, Mar 4, 2004	15.00	15.00	14.50	14.65
2962	NYSE	NL	Wed, Mar 3, 2004	14.86	15.34	14.50	15.00
2961	NYSE	NL	Tue, Mar 2, 2004	15.33	15.42	14.76	14.82
2960	NYSE	NL	Mon, Mar 1, 2004	15.10	15.35	15.00	15.25
2959	NYSE	NL	Fri, Feb 27, 2004	14.90	15.20	14.69	15.03
2958	NYSE	NL	Thu, Feb 26, 2004	15.00	15.02	14.63	14.80
2957	NYSE	NL	Wed, Feb 25, 2004	14.71	15.08	14.52	15.06
2956	NYSE	NL	Tue, Feb 24, 2004	13.56	14.90	13.27	14.72
2955	NYSE	NL	Mon, Feb 23, 2004	14.70	14.70	13.29	13.56
2954	NYSE	NL	Fri, Feb 20, 2004	14.54	14.66	13.93	14.65
2953	NYSE	NL	Thu, Feb 19, 2004	14.25	14.95	14.25	14.54
2952	NYSE	NL	Wed, Feb 18, 2004	14.84	15.00	14.20	14.25
2951	NYSE	NL	Tue, Feb 17, 2004	14.15	14.99	14.08	14.85
2950	NYSE	NL	Fri, Feb 13, 2004	14.55	14.65	14.12	14.20
2949	NYSE	NL	Thu, Feb 12, 2004	14.73	14.99	14.32	14.49
2948	NYSE	NL	Wed, Feb 11, 2004	14.45	15.10	14.31	14.71
2947	NYSE	NL	Tue, Feb 10, 2004	14.08	14.45	13.95	14.45
2946	NYSE	NL	Mon, Feb 9, 2004	14.10	14.19	13.85	13.98
2945	NYSE	NL	Fri, Feb 6, 2004	13.13	14.44	13.13	14.42
2944	NYSE	NL	Thu, Feb 5, 2004	12.86	13.23	12.68	13.13
2943	NYSE	NL	Wed, Feb 4, 2004	13.40	13.40	12.67	12.86
2942	NYSE	NL	Tue, Feb 3, 2004	13.29	13.60	13.20	13.50
2941	NYSE	NL	Mon, Feb 2, 2004	13.55	13.73	13.12	13.39
2940	NYSE	NL	Fri, Jan 30, 2004	13.30	13.69	13.00	13.55
2939	NYSE	NL	Thu, Jan 29, 2004	13.51	13.51	13.06	13.20
2938	NYSE	NL	Wed, Jan 28, 2004	13.75	14.29	13.53	13.53
2937	NYSE	NL	Tue, Jan 27, 2004	13.79	13.99	13.60	13.65
2936	NYSE	NL	Mon, Jan 26, 2004	13.30	13.79	12.93	13.74
2935	NYSE	NL	Fri, Jan 23, 2004	13.68	13.80	12.69	12.91
2934	NYSE	NL	Thu, Jan 22, 2004	13.72	13.80	13.56	13.73
2933	NYSE	NL	Wed, Jan 21, 2004	13.40	13.68	13.33	13.62
2932	NYSE	NL	Tue, Jan 20, 2004	13.40	13.45	13.05	13.40
2931	NYSE	NL	Fri, Jan 16, 2004	12.95	13.48	12.95	13.40
2930	NYSE	NL	Thu, Jan 15, 2004	13.33	13.34	12.61	13.05
2929	NYSE	NL	Wed, Jan 14, 2004	13.56	13.56	12.87	13.23
2928	NYSE	NL	Tue, Jan 13, 2004	13.80	13.80	13.28	13.46
2927	NYSE	NL	Mon, Jan 12, 2004	13.67	13.67	13.01	13.34
2926	NYSE	NL	Fri, Jan 9, 2004	14.12	14.33	13.50	13.57
2925	NYSE	NL	Thu, Jan 8, 2004	13.00	14.94	12.99	13.94
2924	NYSE	NL	Wed, Jan 7, 2004	12.93	12.93	12.07	12.82
2923	NYSE	NL	Tue, Jan 6, 2004	13.10	13.10	12.59	12.83
2922	NYSE	NL	Mon, Jan 5, 2004	12.40	12.91	12.20	12.70
2921	NYSE	NL	Fri, Jan 2, 2004	11.80	12.38	11.76	12.05
2920	NYSE	NL	Wed, Dec 31, 2003	12.00	12.30	11.70	11.70
2919	NYSE	NL	Tue, Dec 30, 2003	12.35	12.35	11.89	12.05
2918	NYSE	NL	Mon, Dec 29, 2003	11.65	12.26	11.65	12.10
2917	NYSE	NL	Fri, Dec 26, 2003	10.70	11.50	10.70	11.50
2916	NYSE	NL	Wed, Dec 24, 2003	11.00	11.19	11.00	11.13
2915	NYSE	NL	Tue, Dec 23, 2003	11.56	11.56	11.20	11.32
2914	NYSE	NL	Mon, Dec 22, 2003	11.50	11.80	11.50	11.54
2913	NYSE	NL	Fri, Dec 19, 2003	11.32	11.78	11.30	11.50
2912	NYSE	NL	Thu, Dec 18, 2003	10.70	11.80	10.68	11.32
2911	NYSE	NL	Wed, Dec 17, 2003	10.40	10.85	10.35	10.73
2910	NYSE	NL	Tue, Dec 16, 2003	10.32	10.40	10.25	10.37
2909	NYSE	NL	Mon, Dec 15, 2003	10.28	10.60	10.20	10.31
2908	NYSE	NL	Fri, Dec 12, 2003	10.44	10.44	10.15	10.28
2907	NYSE	NL	Thu, Dec 11, 2003	10.59	10.59	10.39	10.44
2906	NYSE	NL	Wed, Dec 10, 2003	10.57	11.05	10.25	10.60
2905	NYSE	NL	Tue, Dec 9, 2003	9.90	11.55	9.87	10.67
2904	NYSE	NL	Mon, Dec 8, 2003	17.45	18.22	17.44	18.22
2903	NYSE	NL	Fri, Dec 5, 2003	17.35	17.55	17.31	17.45
2902	NYSE	NL	Thu, Dec 4, 2003	17.40	17.53	17.30	17.35
2901	NYSE	NL	Wed, Dec 3, 2003	17.60	17.80	17.36	17.36
2900	NYSE	NL	Tue, Dec 2, 2003	18.00	18.10	17.62	17.64
2899	NYSE	NL	Mon, Dec 1, 2003	17.90	18.36	17.90	18.10
2898	NYSE	NL	Fri, Nov 28, 2003	17.70	18.00	17.70	17.88
2897	NYSE	NL	Wed, Nov 26, 2003	17.15	17.75	17.15	17.65
2896	NYSE	NL	Tue, Nov 25, 2003	17.10	17.45	17.10	17.11
2895	NYSE	NL	Mon, Nov 24, 2003	17.15	17.70	17.14	17.14
2894	NYSE	NL	Fri, Nov 21, 2003	17.55	17.55	17.07	17.12
2893	NYSE	NL	Thu, Nov 20, 2003	17.70	17.72	17.40	17.50
2892	NYSE	NL	Wed, Nov 19, 2003	17.15	17.79	17.06	17.55
2891	NYSE	NL	Tue, Nov 18, 2003	17.60	17.82	17.05	17.06
2890	NYSE	NL	Mon, Nov 17, 2003	17.24	17.55	17.01	17.55
2889	NYSE	NL	Fri, Nov 14, 2003	17.59	17.62	17.20	17.24
2888	NYSE	NL	Thu, Nov 13, 2003	17.71	18.10	17.56	17.59
2887	NYSE	NL	Wed, Nov 12, 2003	17.40	17.71	17.26	17.71
2886	NYSE	NL	Tue, Nov 11, 2003	17.50	17.50	17.08	17.35
2885	NYSE	NL	Mon, Nov 10, 2003	17.70	18.10	17.35	17.43
2884	NYSE	NL	Fri, Nov 7, 2003	17.42	17.60	17.42	17.52
2883	NYSE	NL	Thu, Nov 6, 2003	17.50	17.50	17.27	17.39
2882	NYSE	NL	Wed, Nov 5, 2003	17.50	17.51	17.07	17.50
2881	NYSE	NL	Tue, Nov 4, 2003	17.68	17.77	17.40	17.43
2880	NYSE	NL	Mon, Nov 3, 2003	17.60	18.00	17.54	17.68
2879	NYSE	NL	Fri, Oct 31, 2003	17.70	17.72	17.46	17.59
2878	NYSE	NL	Thu, Oct 30, 2003	17.34	17.71	17.30	17.55
2877	NYSE	NL	Wed, Oct 29, 2003	17.47	17.60	17.29	17.34
2876	NYSE	NL	Tue, Oct 28, 2003	17.20	17.47	17.03	17.46
2875	NYSE	NL	Mon, Oct 27, 2003	17.05	17.25	17.03	17.24
2874	NYSE	NL	Fri, Oct 24, 2003	17.01	17.08	16.90	17.01
2873	NYSE	NL	Thu, Oct 23, 2003	17.00	17.12	17.00	17.01
2872	NYSE	NL	Wed, Oct 22, 2003	17.00	17.12	16.94	17.00
2871	NYSE	NL	Tue, Oct 21, 2003	17.18	17.20	17.00	17.00
2870	NYSE	NL	Mon, Oct 20, 2003	17.12	17.12	17.00	17.08
2869	NYSE	NL	Fri, Oct 17, 2003	17.55	17.65	17.05	17.07
2868	NYSE	NL	Thu, Oct 16, 2003	17.44	17.70	17.40	17.67
2867	NYSE	NL	Wed, Oct 15, 2003	17.30	17.47	17.20	17.35
2866	NYSE	NL	Tue, Oct 14, 2003	17.20	17.31	17.14	17.23
2865	NYSE	NL	Mon, Oct 13, 2003	17.04	17.55	17.00	17.20
2864	NYSE	NL	Fri, Oct 10, 2003	17.02	17.15	16.90	17.03
2863	NYSE	NL	Thu, Oct 9, 2003	16.89	17.28	16.89	17.00
2862	NYSE	NL	Wed, Oct 8, 2003	17.20	17.32	16.90	16.94
2861	NYSE	NL	Tue, Oct 7, 2003	17.10	17.50	17.10	17.25
2860	NYSE	NL	Mon, Oct 6, 2003	16.84	17.10	16.84	17.10
2859	NYSE	NL	Fri, Oct 3, 2003	16.70	16.82	16.21	16.82
2858	NYSE	NL	Thu, Oct 2, 2003	16.25	16.70	16.25	16.63
2857	NYSE	NL	Wed, Oct 1, 2003	16.18	16.35	16.00	16.35
2856	NYSE	NL	Tue, Sep 30, 2003	16.05	16.50	15.80	16.27
2855	NYSE	NL	Mon, Sep 29, 2003	16.30	16.30	15.83	16.15
2854	NYSE	NL	Fri, Sep 26, 2003	16.25	16.39	15.95	16.14
2853	NYSE	NL	Thu, Sep 25, 2003	16.65	16.80	16.35	16.45
2852	NYSE	NL	Wed, Sep 24, 2003	16.60	16.60	16.23	16.60
2851	NYSE	NL	Tue, Sep 23, 2003	16.80	16.82	16.50	16.50
2850	NYSE	NL	Mon, Sep 22, 2003	17.50	17.50	16.50	16.90
2849	NYSE	NL	Fri, Sep 19, 2003	17.12	17.50	17.12	17.48
2848	NYSE	NL	Thu, Sep 18, 2003	17.22	17.39	17.16	17.22
2847	NYSE	NL	Wed, Sep 17, 2003	17.20	17.20	17.00	17.12
2846	NYSE	NL	Tue, Sep 16, 2003	17.05	17.26	16.99	17.17
2845	NYSE	NL	Mon, Sep 15, 2003	17.49	17.49	17.00	17.03
2844	NYSE	NL	Fri, Sep 12, 2003	17.42	17.50	16.90	17.50
2843	NYSE	NL	Thu, Sep 11, 2003	16.76	17.42	16.70	17.42
2842	NYSE	NL	Wed, Sep 10, 2003	17.10	17.15	16.80	16.97
2841	NYSE	NL	Tue, Sep 9, 2003	17.30	17.30	16.66	17.15
2840	NYSE	NL	Mon, Sep 8, 2003	17.03	17.30	17.01	17.30
2839	NYSE	NL	Fri, Sep 5, 2003	17.60	17.68	16.88	17.04
2838	NYSE	NL	Thu, Sep 4, 2003	17.90	18.00	17.56	17.70
2837	NYSE	NL	Wed, Sep 3, 2003	17.67	17.90	17.56	17.90
2836	NYSE	NL	Tue, Sep 2, 2003	17.90	17.90	17.30	17.77
2835	NYSE	NL	Fri, Aug 29, 2003	17.75	17.76	17.45	17.45
2834	NYSE	NL	Thu, Aug 28, 2003	17.80	17.80	17.50	17.76
2833	NYSE	NL	Wed, Aug 27, 2003	17.58	17.75	17.38	17.75
2832	NYSE	NL	Tue, Aug 26, 2003	17.47	17.57	17.02	17.51
2831	NYSE	NL	Mon, Aug 25, 2003	17.30	17.50	17.00	17.49
2830	NYSE	NL	Fri, Aug 22, 2003	18.10	18.19	17.35	17.40
2829	NYSE	NL	Thu, Aug 21, 2003	18.28	18.78	18.05	18.10
2828	NYSE	NL	Wed, Aug 20, 2003	17.98	18.20	17.80	17.83
2827	NYSE	NL	Tue, Aug 19, 2003	17.70	18.09	17.31	18.01
2826	NYSE	NL	Mon, Aug 18, 2003	17.75	17.78	17.49	17.64
2825	NYSE	NL	Fri, Aug 15, 2003	18.15	18.20	17.61	17.84
2824	NYSE	NL	Thu, Aug 14, 2003	18.20	18.24	17.60	18.20
2823	NYSE	NL	Wed, Aug 13, 2003	17.76	18.00	17.14	18.00
2822	NYSE	NL	Tue, Aug 12, 2003	17.00	17.87	16.95	17.76
2821	NYSE	NL	Mon, Aug 11, 2003	16.81	17.01	16.81	17.00
2820	NYSE	NL	Fri, Aug 8, 2003	17.15	17.33	16.90	16.91
2819	NYSE	NL	Thu, Aug 7, 2003	17.20	17.23	16.73	17.20
2818	NYSE	NL	Wed, Aug 6, 2003	17.30	17.38	17.05	17.20
2817	NYSE	NL	Tue, Aug 5, 2003	17.20	17.34	16.99	17.31
2816	NYSE	NL	Mon, Aug 4, 2003	16.94	17.25	16.26	17.20
2815	NYSE	NL	Fri, Aug 1, 2003	17.84	17.85	16.70	16.98
2814	NYSE	NL	Thu, Jul 31, 2003	17.51	17.89	17.51	17.84
2813	NYSE	NL	Wed, Jul 30, 2003	18.24	18.24	17.20	17.48
2812	NYSE	NL	Tue, Jul 29, 2003	18.20	18.25	18.10	18.24
2811	NYSE	NL	Mon, Jul 28, 2003	17.75	18.50	17.61	18.25
2810	NYSE	NL	Fri, Jul 25, 2003	17.26	18.10	17.17	18.00
2809	NYSE	NL	Thu, Jul 24, 2003	17.65	17.77	17.15	17.25
2808	NYSE	NL	Wed, Jul 23, 2003	17.35	17.90	17.20	17.71
2807	NYSE	NL	Tue, Jul 22, 2003	17.09	17.70	17.03	17.30
2806	NYSE	NL	Mon, Jul 21, 2003	18.00	18.00	16.70	17.05
2805	NYSE	NL	Fri, Jul 18, 2003	18.00	18.12	17.91	18.00
2804	NYSE	NL	Thu, Jul 17, 2003	17.83	18.18	17.82	17.92
2803	NYSE	NL	Wed, Jul 16, 2003	17.60	17.82	17.55	17.82
2802	NYSE	NL	Tue, Jul 15, 2003	17.31	17.53	17.31	17.49
2801	NYSE	NL	Mon, Jul 14, 2003	17.60	17.61	17.21	17.36
2800	NYSE	NL	Fri, Jul 11, 2003	16.98	17.65	16.98	17.48
2799	NYSE	NL	Thu, Jul 10, 2003	16.87	17.00	16.80	16.95
2798	NYSE	NL	Wed, Jul 9, 2003	16.94	17.12	16.80	16.89
2797	NYSE	NL	Tue, Jul 8, 2003	17.76	17.76	17.06	17.06
2796	NYSE	NL	Mon, Jul 7, 2003	17.69	17.83	17.52	17.81
2795	NYSE	NL	Thu, Jul 3, 2003	17.50	17.73	17.50	17.69
2794	NYSE	NL	Wed, Jul 2, 2003	17.05	17.44	17.05	17.44
2793	NYSE	NL	Tue, Jul 1, 2003	17.00	17.05	16.86	16.96
2792	NYSE	NL	Mon, Jun 30, 2003	16.85	17.05	16.75	17.00
2791	NYSE	NL	Fri, Jun 27, 2003	16.50	16.92	16.50	16.70
2790	NYSE	NL	Thu, Jun 26, 2003	16.70	16.71	16.55	16.55
2789	NYSE	NL	Wed, Jun 25, 2003	16.75	16.85	16.56	16.65
2788	NYSE	NL	Tue, Jun 24, 2003	15.80	17.00	15.66	16.95
2787	NYSE	NL	Mon, Jun 23, 2003	16.20	16.20	15.56	15.80
2786	NYSE	NL	Fri, Jun 20, 2003	17.03	17.04	16.00	16.12
2785	NYSE	NL	Thu, Jun 19, 2003	17.00	17.47	17.00	17.02
2784	NYSE	NL	Wed, Jun 18, 2003	17.60	17.60	17.00	17.03
2783	NYSE	NL	Tue, Jun 17, 2003	17.35	17.59	17.35	17.55
2782	NYSE	NL	Mon, Jun 16, 2003	17.80	17.93	17.50	17.65
2781	NYSE	NL	Fri, Jun 13, 2003	17.50	17.85	17.22	17.85
2780	NYSE	NL	Thu, Jun 12, 2003	17.36	17.65	17.36	17.55
2779	NYSE	NL	Wed, Jun 11, 2003	16.96	17.31	16.96	17.31
2778	NYSE	NL	Tue, Jun 10, 2003	16.60	17.00	16.59	17.00
2777	NYSE	NL	Mon, Jun 9, 2003	17.12	17.12	16.40	16.44
2776	NYSE	NL	Fri, Jun 6, 2003	17.41	17.70	17.32	17.33
2775	NYSE	NL	Thu, Jun 5, 2003	17.40	17.70	17.10	17.40
2774	NYSE	NL	Wed, Jun 4, 2003	17.12	17.57	17.05	17.57
2773	NYSE	NL	Tue, Jun 3, 2003	16.99	17.40	16.90	17.09
2772	NYSE	NL	Mon, Jun 2, 2003	17.05	17.29	16.95	17.03
2771	NYSE	NL	Fri, May 30, 2003	16.30	17.09	16.30	16.92
2770	NYSE	NL	Thu, May 29, 2003	16.15	16.49	16.06	16.35
2769	NYSE	NL	Wed, May 28, 2003	16.05	16.13	15.96	16.10
2768	NYSE	NL	Tue, May 27, 2003	16.12	16.20	15.97	16.12
2767	NYSE	NL	Fri, May 23, 2003	16.25	16.50	15.90	16.05
2766	NYSE	NL	Thu, May 22, 2003	16.40	16.40	16.10	16.30
2765	NYSE	NL	Wed, May 21, 2003	16.20	16.58	16.05	16.39
2764	NYSE	NL	Tue, May 20, 2003	16.50	16.52	16.14	16.22
2763	NYSE	NL	Mon, May 19, 2003	16.50	16.70	16.50	16.50
2762	NYSE	NL	Fri, May 16, 2003	16.75	16.82	16.40	16.45
2761	NYSE	NL	Thu, May 15, 2003	16.80	16.87	16.52	16.83
2760	NYSE	NL	Wed, May 14, 2003	16.70	16.79	16.51	16.75
2759	NYSE	NL	Tue, May 13, 2003	16.60	16.69	16.47	16.65
2758	NYSE	NL	Mon, May 12, 2003	16.50	17.15	16.50	16.65
2757	NYSE	NL	Fri, May 9, 2003	16.28	16.50	16.28	16.45
2756	NYSE	NL	Thu, May 8, 2003	16.33	16.49	16.05	16.29
2755	NYSE	NL	Wed, May 7, 2003	17.10	17.12	16.10	16.33
2754	NYSE	NL	Tue, May 6, 2003	17.15	17.20	16.95	17.14
2753	NYSE	NL	Mon, May 5, 2003	17.00	17.60	16.45	17.10
2752	NYSE	NL	Fri, May 2, 2003	17.33	17.57	17.10	17.10
2751	NYSE	NL	Thu, May 1, 2003	17.35	17.46	16.90	17.33
2750	NYSE	NL	Wed, Apr 30, 2003	17.20	17.43	17.20	17.40
2749	NYSE	NL	Tue, Apr 29, 2003	17.13	17.14	17.04	17.04
2748	NYSE	NL	Mon, Apr 28, 2003	16.53	17.18	16.53	17.18
2747	NYSE	NL	Fri, Apr 25, 2003	17.05	17.05	16.26	16.58
2746	NYSE	NL	Thu, Apr 24, 2003	17.00	17.50	17.00	17.15
2745	NYSE	NL	Wed, Apr 23, 2003	17.10	17.20	16.90	17.02
2744	NYSE	NL	Tue, Apr 22, 2003	16.75	17.20	16.75	17.14
2743	NYSE	NL	Mon, Apr 21, 2003	17.32	17.40	16.59	16.79
2742	NYSE	NL	Thu, Apr 17, 2003	17.70	17.71	17.08	17.40
2741	NYSE	NL	Wed, Apr 16, 2003	17.40	17.74	17.36	17.65
2740	NYSE	NL	Tue, Apr 15, 2003	16.72	17.35	16.72	17.35
2739	NYSE	NL	Mon, Apr 14, 2003	16.70	16.90	16.64	16.75
2738	NYSE	NL	Fri, Apr 11, 2003	17.20	17.20	16.74	16.75
2737	NYSE	NL	Thu, Apr 10, 2003	17.14	17.50	17.10	17.14
2736	NYSE	NL	Wed, Apr 9, 2003	17.40	17.40	17.03	17.04
2735	NYSE	NL	Tue, Apr 8, 2003	17.50	17.50	17.01	17.35
2734	NYSE	NL	Mon, Apr 7, 2003	16.87	17.80	16.87	17.49
2733	NYSE	NL	Fri, Apr 4, 2003	16.64	17.04	16.55	16.79
2732	NYSE	NL	Thu, Apr 3, 2003	16.65	16.85	16.51	16.64
2731	NYSE	NL	Wed, Apr 2, 2003	16.31	16.70	16.31	16.70
2730	NYSE	NL	Tue, Apr 1, 2003	16.20	16.46	16.10	16.31
2729	NYSE	NL	Mon, Mar 31, 2003	16.08	16.36	15.68	16.10
2728	NYSE	NL	Fri, Mar 28, 2003	16.04	16.20	16.02	16.18
2727	NYSE	NL	Thu, Mar 27, 2003	16.27	16.40	16.04	16.07
2726	NYSE	NL	Wed, Mar 26, 2003	16.52	16.52	16.10	16.23
2725	NYSE	NL	Tue, Mar 25, 2003	16.28	16.64	16.05	16.57
2724	NYSE	NL	Mon, Mar 24, 2003	16.00	16.41	15.99	16.18
2723	NYSE	NL	Fri, Mar 21, 2003	15.58	15.69	15.52	15.69
2722	NYSE	NL	Thu, Mar 20, 2003	15.49	15.70	15.38	15.59
2721	NYSE	NL	Wed, Mar 19, 2003	15.70	15.74	15.45	15.59
2720	NYSE	NL	Tue, Mar 18, 2003	15.95	15.99	15.85	15.86
2719	NYSE	NL	Mon, Mar 17, 2003	15.62	16.02	15.50	15.93
2718	NYSE	NL	Fri, Mar 14, 2003	15.94	16.00	15.57	15.65
2717	NYSE	NL	Thu, Mar 13, 2003	14.80	15.96	14.80	15.84
2716	NYSE	NL	Wed, Mar 12, 2003	14.70	14.92	14.56	14.78
2715	NYSE	NL	Tue, Mar 11, 2003	14.80	15.12	14.75	15.00
2714	NYSE	NL	Mon, Mar 10, 2003	15.30	15.39	14.80	14.85
2713	NYSE	NL	Fri, Mar 7, 2003	15.36	15.39	15.34	15.37
2712	NYSE	NL	Thu, Mar 6, 2003	15.75	15.92	15.41	15.41
2711	NYSE	NL	Wed, Mar 5, 2003	15.40	15.95	15.35	15.80
2710	NYSE	NL	Tue, Mar 4, 2003	15.33	15.63	15.18	15.50
2709	NYSE	NL	Mon, Mar 3, 2003	15.45	15.48	15.01	15.40
2708	NYSE	NL	Fri, Feb 28, 2003	15.67	15.67	15.08	15.40
2707	NYSE	NL	Thu, Feb 27, 2003	15.42	15.62	15.40	15.61
2706	NYSE	NL	Wed, Feb 26, 2003	15.40	15.65	15.38	15.40
2705	NYSE	NL	Tue, Feb 25, 2003	14.53	15.72	14.50	15.35
2704	NYSE	NL	Mon, Feb 24, 2003	15.10	15.10	14.40	14.51
2703	NYSE	NL	Fri, Feb 21, 2003	15.28	15.40	15.00	15.19
2702	NYSE	NL	Thu, Feb 20, 2003	15.40	15.50	15.20	15.28
2701	NYSE	NL	Wed, Feb 19, 2003	15.90	15.93	15.45	15.48
2700	NYSE	NL	Tue, Feb 18, 2003	16.00	16.00	15.47	15.92
2699	NYSE	NL	Fri, Feb 14, 2003	15.99	16.00	15.90	15.99
2698	NYSE	NL	Thu, Feb 13, 2003	16.25	16.25	15.97	15.99
2697	NYSE	NL	Wed, Feb 12, 2003	16.50	16.54	16.28	16.36
2696	NYSE	NL	Tue, Feb 11, 2003	16.80	17.00	16.42	16.46
2695	NYSE	NL	Mon, Feb 10, 2003	17.13	17.24	16.70	16.85
2694	NYSE	NL	Fri, Feb 7, 2003	17.75	17.75	17.07	17.15
2693	NYSE	NL	Thu, Feb 6, 2003	17.51	17.59	17.00	17.30
2692	NYSE	NL	Wed, Feb 5, 2003	17.05	17.69	17.05	17.51
2691	NYSE	NL	Tue, Feb 4, 2003	17.04	17.06	16.70	16.99
2690	NYSE	NL	Mon, Feb 3, 2003	17.33	17.33	16.80	17.04
2689	NYSE	NL	Fri, Jan 31, 2003	17.21	17.39	16.50	17.33
2688	NYSE	NL	Thu, Jan 30, 2003	17.32	17.36	16.87	17.20
2687	NYSE	NL	Wed, Jan 29, 2003	17.20	17.32	16.57	17.29
2686	NYSE	NL	Tue, Jan 28, 2003	17.20	17.29	16.90	17.16
2685	NYSE	NL	Mon, Jan 27, 2003	17.40	17.51	17.00	17.27
2684	NYSE	NL	Fri, Jan 24, 2003	18.25	18.25	17.38	17.45
2683	NYSE	NL	Thu, Jan 23, 2003	17.60	18.27	17.60	18.23
2682	NYSE	NL	Wed, Jan 22, 2003	17.65	17.83	17.50	17.57
2681	NYSE	NL	Tue, Jan 21, 2003	17.35	17.81	17.35	17.56
2680	NYSE	NL	Fri, Jan 17, 2003	17.86	17.86	17.10	17.25
2679	NYSE	NL	Thu, Jan 16, 2003	17.55	18.00	17.55	17.85
2678	NYSE	NL	Wed, Jan 15, 2003	17.77	17.77	17.46	17.60
2677	NYSE	NL	Tue, Jan 14, 2003	17.70	17.90	17.60	17.83
2676	NYSE	NL	Mon, Jan 13, 2003	17.70	17.85	17.57	17.75
2675	NYSE	NL	Fri, Jan 10, 2003	17.50	17.62	17.05	17.56
2674	NYSE	NL	Thu, Jan 9, 2003	16.85	17.65	16.85	17.48
2673	NYSE	NL	Wed, Jan 8, 2003	16.75	17.06	16.10	16.78
2672	NYSE	NL	Tue, Jan 7, 2003	17.67	17.67	16.95	17.00
2671	NYSE	NL	Mon, Jan 6, 2003	17.70	18.08	17.58	17.67
2670	NYSE	NL	Fri, Jan 3, 2003	17.50	17.82	17.48	17.81
2669	NYSE	NL	Thu, Jan 2, 2003	17.10	17.64	17.09	17.61
2668	NYSE	NL	Tue, Dec 31, 2002	16.60	17.24	16.60	17.00
2667	NYSE	NL	Mon, Dec 30, 2002	17.00	17.03	16.45	16.60
2666	NYSE	NL	Fri, Dec 27, 2002	17.08	17.08	16.73	16.90
2665	NYSE	NL	Thu, Dec 26, 2002	16.50	17.14	16.50	17.13
2664	NYSE	NL	Tue, Dec 24, 2002	16.30	16.45	16.22	16.42
2663	NYSE	NL	Mon, Dec 23, 2002	16.65	16.65	16.16	16.30
2662	NYSE	NL	Fri, Dec 20, 2002	16.25	16.68	16.25	16.68
2661	NYSE	NL	Thu, Dec 19, 2002	16.51	16.80	16.16	16.22
2660	NYSE	NL	Wed, Dec 18, 2002	16.71	16.71	16.18	16.51
2659	NYSE	NL	Tue, Dec 17, 2002	17.25	17.25	16.70	16.71
2658	NYSE	NL	Mon, Dec 16, 2002	16.40	17.21	16.38	17.17
2657	NYSE	NL	Fri, Dec 13, 2002	16.80	16.80	16.35	16.35
2656	NYSE	NL	Thu, Dec 12, 2002	17.30	17.40	16.62	16.72
2655	NYSE	NL	Wed, Dec 11, 2002	17.54	17.54	17.05	17.26
2654	NYSE	NL	Tue, Dec 10, 2002	17.00	17.51	16.97	17.49
2653	NYSE	NL	Mon, Dec 9, 2002	16.98	17.24	16.90	16.90
2652	NYSE	NL	Fri, Dec 6, 2002	16.80	17.17	16.50	17.11
2651	NYSE	NL	Thu, Dec 5, 2002	16.45	17.00	16.35	16.50
2650	NYSE	NL	Wed, Dec 4, 2002	16.60	16.86	16.00	16.53
2649	NYSE	NL	Tue, Dec 3, 2002	16.80	16.81	16.30	16.49
2648	NYSE	NL	Mon, Dec 2, 2002	16.42	16.95	16.40	16.88
2647	NYSE	NL	Fri, Nov 29, 2002	16.15	16.50	16.15	16.40
2646	NYSE	NL	Wed, Nov 27, 2002	16.00	16.31	16.00	16.12
2645	NYSE	NL	Tue, Nov 26, 2002	16.03	16.11	15.60	16.00
2644	NYSE	NL	Mon, Nov 25, 2002	15.95	16.20	15.90	16.13
2643	NYSE	NL	Fri, Nov 22, 2002	16.12	16.12	15.68	15.85
2642	NYSE	NL	Thu, Nov 21, 2002	15.35	16.35	15.35	15.90
2641	NYSE	NL	Wed, Nov 20, 2002	17.60	18.20	17.60	18.00
2640	NYSE	NL	Tue, Nov 19, 2002	18.20	18.39	17.99	18.01
2639	NYSE	NL	Mon, Nov 18, 2002	18.00	18.83	17.87	18.66
2638	NYSE	NL	Fri, Nov 15, 2002	17.85	18.20	17.71	17.92
2637	NYSE	NL	Thu, Nov 14, 2002	17.00	17.33	16.70	17.25
2636	NYSE	NL	Wed, Nov 13, 2002	16.45	17.05	16.40	16.85
2635	NYSE	NL	Tue, Nov 12, 2002	16.14	16.71	16.13	16.56
2634	NYSE	NL	Mon, Nov 11, 2002	16.51	16.51	15.98	16.15
2633	NYSE	NL	Fri, Nov 8, 2002	16.75	16.99	16.60	16.60
2632	NYSE	NL	Thu, Nov 7, 2002	17.05	17.20	16.54	16.85
2631	NYSE	NL	Wed, Nov 6, 2002	17.00	17.22	16.80	17.10
2630	NYSE	NL	Tue, Nov 5, 2002	16.20	17.50	15.34	16.88
2629	NYSE	NL	Mon, Nov 4, 2002	15.95	16.60	15.95	16.19
2628	NYSE	NL	Fri, Nov 1, 2002	16.05	16.28	15.95	15.96
2627	NYSE	NL	Thu, Oct 31, 2002	16.25	16.30	15.95	16.05
2626	NYSE	NL	Wed, Oct 30, 2002	16.20	16.49	16.10	16.40
2625	NYSE	NL	Tue, Oct 29, 2002	16.20	16.50	15.85	16.38
2624	NYSE	NL	Mon, Oct 28, 2002	16.35	16.35	16.10	16.18
2623	NYSE	NL	Fri, Oct 25, 2002	16.10	16.41	16.01	16.41
2622	NYSE	NL	Thu, Oct 24, 2002	16.13	16.20	15.94	16.10
2621	NYSE	NL	Wed, Oct 23, 2002	15.96	16.25	15.94	16.13
2620	NYSE	NL	Tue, Oct 22, 2002	16.20	16.20	15.94	15.95
2619	NYSE	NL	Mon, Oct 21, 2002	16.42	16.42	15.95	16.20
2618	NYSE	NL	Fri, Oct 18, 2002	16.50	16.60	16.33	16.47
2617	NYSE	NL	Thu, Oct 17, 2002	16.02	16.50	15.96	16.50
2616	NYSE	NL	Wed, Oct 16, 2002	16.09	16.10	15.60	15.80
2615	NYSE	NL	Tue, Oct 15, 2002	14.80	16.09	14.80	16.09
2614	NYSE	NL	Mon, Oct 14, 2002	14.95	14.96	14.42	14.71
2613	NYSE	NL	Fri, Oct 11, 2002	14.52	15.20	14.52	15.08
2612	NYSE	NL	Thu, Oct 10, 2002	13.85	14.66	13.80	14.60
2611	NYSE	NL	Wed, Oct 9, 2002	14.14	14.24	13.90	13.90
2610	NYSE	NL	Tue, Oct 8, 2002	14.16	14.40	13.90	14.15
2609	NYSE	NL	Mon, Oct 7, 2002	14.60	14.60	13.90	14.15
2608	NYSE	NL	Fri, Oct 4, 2002	14.80	14.90	14.00	14.55
2607	NYSE	NL	Thu, Oct 3, 2002	14.55	14.70	14.47	14.70
2606	NYSE	NL	Wed, Oct 2, 2002	15.05	15.05	14.80	14.81
2605	NYSE	NL	Tue, Oct 1, 2002	14.55	15.20	14.35	15.11
2604	NYSE	NL	Mon, Sep 30, 2002	14.20	14.56	14.15	14.51
2603	NYSE	NL	Fri, Sep 27, 2002	15.00	15.00	14.15	14.20
2602	NYSE	NL	Thu, Sep 26, 2002	14.50	15.00	14.48	14.90
2601	NYSE	NL	Wed, Sep 25, 2002	13.90	14.44	13.81	14.44
2600	NYSE	NL	Tue, Sep 24, 2002	14.05	14.25	13.78	13.78
2599	NYSE	NL	Mon, Sep 23, 2002	14.35	14.55	13.85	14.05
2598	NYSE	NL	Fri, Sep 20, 2002	14.15	14.62	14.10	14.44
2597	NYSE	NL	Thu, Sep 19, 2002	14.80	14.80	14.10	14.10
2596	NYSE	NL	Wed, Sep 18, 2002	15.05	15.05	14.59	14.88
2595	NYSE	NL	Tue, Sep 17, 2002	15.55	15.55	15.01	15.10
2594	NYSE	NL	Mon, Sep 16, 2002	15.85	15.85	15.50	15.55
2593	NYSE	NL	Fri, Sep 13, 2002	15.80	15.90	15.40	15.89
2592	NYSE	NL	Thu, Sep 12, 2002	15.79	16.00	15.70	15.87
2591	NYSE	NL	Wed, Sep 11, 2002	15.51	15.88	15.51	15.80
2590	NYSE	NL	Tue, Sep 10, 2002	15.26	15.53	15.00	15.51
2589	NYSE	NL	Mon, Sep 9, 2002	15.25	15.30	14.90	15.25
2588	NYSE	NL	Fri, Sep 6, 2002	14.79	15.05	14.65	15.01
2587	NYSE	NL	Thu, Sep 5, 2002	15.20	15.20	14.99	14.99
2586	NYSE	NL	Wed, Sep 4, 2002	14.90	15.40	14.86	15.27
2585	NYSE	NL	Tue, Sep 3, 2002	14.80	15.00	14.20	14.75
2584	NYSE	NL	Fri, Aug 30, 2002	14.85	15.05	14.70	14.70
2583	NYSE	NL	Thu, Aug 29, 2002	14.90	15.04	14.60	14.85
2582	NYSE	NL	Wed, Aug 28, 2002	15.10	15.14	14.85	14.95
2581	NYSE	NL	Tue, Aug 27, 2002	15.30	15.38	14.85	15.18
2580	NYSE	NL	Mon, Aug 26, 2002	15.05	15.35	14.93	15.35
2579	NYSE	NL	Fri, Aug 23, 2002	15.86	15.86	14.83	15.01
2578	NYSE	NL	Thu, Aug 22, 2002	15.83	15.90	15.80	15.88
2577	NYSE	NL	Wed, Aug 21, 2002	15.75	16.00	15.65	15.82
2576	NYSE	NL	Tue, Aug 20, 2002	15.86	15.98	15.60	15.60
2575	NYSE	NL	Mon, Aug 19, 2002	15.20	15.90	15.20	15.88
2574	NYSE	NL	Fri, Aug 16, 2002	15.01	15.62	15.01	15.27
2573	NYSE	NL	Thu, Aug 15, 2002	15.26	15.30	14.95	15.01
2572	NYSE	NL	Wed, Aug 14, 2002	14.90	15.21	14.50	15.21
2571	NYSE	NL	Tue, Aug 13, 2002	14.96	15.20	14.70	15.00
2570	NYSE	NL	Mon, Aug 12, 2002	15.24	15.25	14.94	15.01
2569	NYSE	NL	Fri, Aug 9, 2002	15.38	15.38	15.00	15.31
2568	NYSE	NL	Thu, Aug 8, 2002	15.08	15.55	14.95	15.45
2567	NYSE	NL	Wed, Aug 7, 2002	14.95	15.10	14.75	15.10
2566	NYSE	NL	Tue, Aug 6, 2002	15.00	15.18	14.83	14.87
2565	NYSE	NL	Mon, Aug 5, 2002	14.77	15.12	14.76	14.90
2564	NYSE	NL	Fri, Aug 2, 2002	15.15	15.15	14.75	14.75
2563	NYSE	NL	Thu, Aug 1, 2002	15.10	15.55	14.89	15.13
2562	NYSE	NL	Wed, Jul 31, 2002	15.10	15.48	15.03	15.10
2561	NYSE	NL	Tue, Jul 30, 2002	15.90	16.10	14.85	15.10
2560	NYSE	NL	Mon, Jul 29, 2002	14.90	15.85	14.90	15.76
2559	NYSE	NL	Fri, Jul 26, 2002	14.68	15.15	14.68	15.05
2558	NYSE	NL	Thu, Jul 25, 2002	14.76	14.95	14.30	14.65
2557	NYSE	NL	Wed, Jul 24, 2002	13.45	14.85	13.07	14.77
2556	NYSE	NL	Tue, Jul 23, 2002	14.20	14.21	13.50	13.52
2555	NYSE	NL	Mon, Jul 22, 2002	14.26	14.40	14.03	14.25
2554	NYSE	NL	Fri, Jul 19, 2002	14.10	14.55	14.05	14.36
2553	NYSE	NL	Thu, Jul 18, 2002	14.45	14.50	14.20	14.20
2552	NYSE	NL	Wed, Jul 17, 2002	14.70	15.01	14.26	14.42
2551	NYSE	NL	Tue, Jul 16, 2002	14.95	15.07	14.62	14.63
2550	NYSE	NL	Mon, Jul 15, 2002	14.86	14.95	14.51	14.85
2549	NYSE	NL	Fri, Jul 12, 2002	14.95	15.26	14.85	14.85
2548	NYSE	NL	Thu, Jul 11, 2002	15.27	15.27	14.66	14.93
2547	NYSE	NL	Wed, Jul 10, 2002	15.52	15.60	15.26	15.26
2546	NYSE	NL	Tue, Jul 9, 2002	15.85	15.93	15.58	15.61
2545	NYSE	NL	Mon, Jul 8, 2002	15.78	16.03	15.78	15.80
2544	NYSE	NL	Fri, Jul 5, 2002	15.40	15.85	15.40	15.81
2543	NYSE	NL	Wed, Jul 3, 2002	15.40	15.58	15.26	15.40
2542	NYSE	NL	Tue, Jul 2, 2002	15.60	15.70	15.26	15.45
2541	NYSE	NL	Mon, Jul 1, 2002	15.55	15.79	15.55	15.70
2540	NYSE	NL	Fri, Jun 28, 2002	16.04	16.20	15.20	15.25
2539	NYSE	NL	Thu, Jun 27, 2002	15.90	16.24	15.62	16.10
2538	NYSE	NL	Wed, Jun 26, 2002	15.75	16.30	15.75	16.05
2537	NYSE	NL	Tue, Jun 25, 2002	15.60	16.10	15.60	15.90
2536	NYSE	NL	Mon, Jun 24, 2002	16.25	16.30	15.51	15.71
2535	NYSE	NL	Fri, Jun 21, 2002	16.51	16.70	16.25	16.35
2534	NYSE	NL	Thu, Jun 20, 2002	16.45	16.80	16.30	16.41
2533	NYSE	NL	Wed, Jun 19, 2002	16.51	17.00	16.43	16.49
2532	NYSE	NL	Tue, Jun 18, 2002	16.77	16.80	16.42	16.51
2531	NYSE	NL	Mon, Jun 17, 2002	16.40	16.77	16.40	16.77
2530	NYSE	NL	Fri, Jun 14, 2002	16.65	16.87	16.20	16.40
2529	NYSE	NL	Thu, Jun 13, 2002	17.45	17.45	16.65	16.80
2528	NYSE	NL	Wed, Jun 12, 2002	17.20	17.40	17.00	17.40
2527	NYSE	NL	Tue, Jun 11, 2002	17.08	17.50	17.08	17.30
2526	NYSE	NL	Mon, Jun 10, 2002	17.40	17.40	17.05	17.08
2525	NYSE	NL	Fri, Jun 7, 2002	17.05	17.40	16.75	17.40
2524	NYSE	NL	Thu, Jun 6, 2002	17.20	17.25	16.90	17.13
2523	NYSE	NL	Wed, Jun 5, 2002	17.25	17.25	16.92	17.25
2522	NYSE	NL	Tue, Jun 4, 2002	17.50	17.55	16.80	17.20
2521	NYSE	NL	Mon, Jun 3, 2002	18.00	18.14	17.50	17.50
2520	NYSE	NL	Fri, May 31, 2002	17.60	18.41	17.60	18.00
2519	NYSE	NL	Thu, May 30, 2002	17.71	17.92	17.64	17.65
2518	NYSE	NL	Wed, May 29, 2002	17.95	18.00	17.50	17.70
2517	NYSE	NL	Tue, May 28, 2002	18.10	18.10	17.89	18.00
2516	NYSE	NL	Fri, May 24, 2002	18.55	18.74	17.98	18.05
2515	NYSE	NL	Thu, May 23, 2002	18.40	18.64	18.28	18.45
2514	NYSE	NL	Wed, May 22, 2002	18.34	18.56	18.34	18.47
2513	NYSE	NL	Tue, May 21, 2002	17.62	18.34	17.60	18.34
2512	NYSE	NL	Mon, May 20, 2002	18.55	18.55	18.13	18.20
2511	NYSE	NL	Fri, May 17, 2002	18.70	18.79	18.27	18.65
2510	NYSE	NL	Thu, May 16, 2002	18.60	18.69	18.58	18.63
2509	NYSE	NL	Wed, May 15, 2002	18.80	18.80	18.50	18.65
2508	NYSE	NL	Tue, May 14, 2002	18.08	18.79	18.05	18.73
2507	NYSE	NL	Mon, May 13, 2002	18.00	18.40	18.00	18.31
2506	NYSE	NL	Fri, May 10, 2002	18.00	18.28	17.98	18.00
2505	NYSE	NL	Thu, May 9, 2002	17.94	18.13	17.75	18.00
2504	NYSE	NL	Wed, May 8, 2002	17.48	17.94	17.48	17.94
2503	NYSE	NL	Tue, May 7, 2002	17.40	17.70	17.10	17.55
2502	NYSE	NL	Mon, May 6, 2002	17.27	17.42	17.06	17.20
2501	NYSE	NL	Fri, May 3, 2002	16.82	17.04	16.79	17.04
2500	NYSE	NL	Thu, May 2, 2002	16.70	17.10	16.55	16.80
2499	NYSE	NL	Wed, May 1, 2002	16.60	16.95	16.60	16.72
2498	NYSE	NL	Tue, Apr 30, 2002	16.35	16.66	16.35	16.60
2497	NYSE	NL	Mon, Apr 29, 2002	16.23	16.50	16.20	16.27
2496	NYSE	NL	Fri, Apr 26, 2002	16.55	16.72	16.20	16.28
2495	NYSE	NL	Thu, Apr 25, 2002	16.12	16.39	16.11	16.38
2494	NYSE	NL	Wed, Apr 24, 2002	16.15	16.51	16.15	16.18
2493	NYSE	NL	Tue, Apr 23, 2002	16.00	16.30	16.00	16.10
2492	NYSE	NL	Mon, Apr 22, 2002	15.70	16.13	15.67	16.00
2491	NYSE	NL	Fri, Apr 19, 2002	16.10	16.20	15.90	15.90
2490	NYSE	NL	Thu, Apr 18, 2002	16.00	16.14	15.60	15.90
2489	NYSE	NL	Wed, Apr 17, 2002	16.82	16.85	16.08	16.08
2488	NYSE	NL	Tue, Apr 16, 2002	16.65	16.88	16.65	16.82
2487	NYSE	NL	Mon, Apr 15, 2002	16.54	16.79	16.30	16.50
2486	NYSE	NL	Fri, Apr 12, 2002	16.55	16.79	16.35	16.56
2485	NYSE	NL	Thu, Apr 11, 2002	16.60	16.71	16.35	16.50
2484	NYSE	NL	Wed, Apr 10, 2002	16.00	16.80	15.98	16.52
2483	NYSE	NL	Tue, Apr 9, 2002	16.00	16.06	15.85	16.00
2482	NYSE	NL	Mon, Apr 8, 2002	16.09	16.09	15.85	15.93
2481	NYSE	NL	Fri, Apr 5, 2002	16.11	16.20	16.00	16.00
2480	NYSE	NL	Thu, Apr 4, 2002	16.08	16.15	15.99	16.10
2479	NYSE	NL	Wed, Apr 3, 2002	16.00	16.10	15.90	16.00
2478	NYSE	NL	Tue, Apr 2, 2002	14.84	16.06	14.84	15.96
2477	NYSE	NL	Mon, Apr 1, 2002	16.38	16.45	15.44	15.50
2476	NYSE	NL	Thu, Mar 28, 2002	16.75	16.75	16.42	16.60
2475	NYSE	NL	Wed, Mar 27, 2002	16.40	16.55	16.31	16.55
2474	NYSE	NL	Tue, Mar 26, 2002	16.45	16.52	16.30	16.45
2473	NYSE	NL	Mon, Mar 25, 2002	16.70	16.91	16.48	16.60
2472	NYSE	NL	Fri, Mar 22, 2002	17.16	17.20	16.65	16.65
2471	NYSE	NL	Thu, Mar 21, 2002	17.45	17.47	16.90	17.12
2470	NYSE	NL	Wed, Mar 20, 2002	17.10	17.35	17.10	17.21
2469	NYSE	NL	Tue, Mar 19, 2002	16.78	17.40	16.71	17.08
2468	NYSE	NL	Mon, Mar 18, 2002	16.27	16.83	16.27	16.72
2467	NYSE	NL	Fri, Mar 15, 2002	15.75	16.40	15.75	16.26
2466	NYSE	NL	Thu, Mar 14, 2002	16.20	16.30	16.05	16.17
2465	NYSE	NL	Wed, Mar 13, 2002	16.40	16.40	16.04	16.18
2464	NYSE	NL	Tue, Mar 12, 2002	16.45	16.88	16.45	16.49
2463	NYSE	NL	Mon, Mar 11, 2002	16.15	16.65	15.80	16.40
2462	NYSE	NL	Fri, Mar 8, 2002	15.90	16.39	15.90	16.23
2461	NYSE	NL	Thu, Mar 7, 2002	16.70	16.70	16.10	16.10
2460	NYSE	NL	Wed, Mar 6, 2002	15.70	16.75	15.50	16.55
2459	NYSE	NL	Tue, Mar 5, 2002	15.45	15.98	15.39	15.80
2458	NYSE	NL	Mon, Mar 4, 2002	14.80	15.28	14.76	15.25
2457	NYSE	NL	Fri, Mar 1, 2002	14.75	14.95	14.68	14.80
2456	NYSE	NL	Thu, Feb 28, 2002	15.20	15.20	14.75	14.78
2455	NYSE	NL	Wed, Feb 27, 2002	15.30	15.30	15.08	15.11
2454	NYSE	NL	Tue, Feb 26, 2002	14.87	14.87	14.69	14.81
2453	NYSE	NL	Mon, Feb 25, 2002	14.90	14.90	14.70	14.86
2452	NYSE	NL	Fri, Feb 22, 2002	14.11	14.80	14.11	14.80
2451	NYSE	NL	Thu, Feb 21, 2002	14.44	14.44	14.09	14.09
2450	NYSE	NL	Wed, Feb 20, 2002	14.17	14.55	14.16	14.44
2449	NYSE	NL	Tue, Feb 19, 2002	14.64	14.65	14.00	14.10
2448	NYSE	NL	Fri, Feb 15, 2002	14.28	14.70	14.28	14.64
2447	NYSE	NL	Thu, Feb 14, 2002	14.18	14.43	14.16	14.20
2446	NYSE	NL	Wed, Feb 13, 2002	14.00	14.70	13.99	14.09
2445	NYSE	NL	Tue, Feb 12, 2002	13.65	14.20	13.65	13.80
2444	NYSE	NL	Mon, Feb 11, 2002	13.64	13.70	13.35	13.55
2443	NYSE	NL	Fri, Feb 8, 2002	13.55	13.65	13.23	13.56
2442	NYSE	NL	Thu, Feb 7, 2002	13.36	13.58	13.01	13.50
2441	NYSE	NL	Wed, Feb 6, 2002	13.50	13.57	13.35	13.36
2440	NYSE	NL	Tue, Feb 5, 2002	13.80	13.87	13.45	13.51
2439	NYSE	NL	Mon, Feb 4, 2002	13.75	14.14	13.74	13.74
2438	NYSE	NL	Fri, Feb 1, 2002	14.20	14.20	13.42	13.73
2437	NYSE	NL	Thu, Jan 31, 2002	14.22	14.22	13.80	14.16
2436	NYSE	NL	Wed, Jan 30, 2002	13.90	14.40	13.85	14.22
2435	NYSE	NL	Tue, Jan 29, 2002	14.36	14.40	13.56	13.70
2434	NYSE	NL	Mon, Jan 28, 2002	14.05	14.55	14.03	14.46
2433	NYSE	NL	Fri, Jan 25, 2002	14.13	14.22	14.00	14.15
2432	NYSE	NL	Thu, Jan 24, 2002	14.25	14.30	14.05	14.15
2431	NYSE	NL	Wed, Jan 23, 2002	14.00	14.35	14.00	14.15
2430	NYSE	NL	Tue, Jan 22, 2002	14.37	14.37	13.90	13.99
2429	NYSE	NL	Fri, Jan 18, 2002	14.75	14.75	14.35	14.36
2428	NYSE	NL	Thu, Jan 17, 2002	14.69	14.75	14.65	14.75
2427	NYSE	NL	Wed, Jan 16, 2002	15.15	15.20	14.50	14.64
2426	NYSE	NL	Tue, Jan 15, 2002	14.80	15.30	14.80	15.20
2425	NYSE	NL	Mon, Jan 14, 2002	14.65	15.45	14.65	15.00
2424	NYSE	NL	Fri, Jan 11, 2002	15.20	15.20	14.35	14.60
2423	NYSE	NL	Thu, Jan 10, 2002	15.25	15.26	15.03	15.12
2422	NYSE	NL	Wed, Jan 9, 2002	15.33	15.50	15.19	15.19
2421	NYSE	NL	Tue, Jan 8, 2002	15.60	15.60	15.22	15.28
2420	NYSE	NL	Mon, Jan 7, 2002	15.51	15.75	15.51	15.52
2419	NYSE	NL	Fri, Jan 4, 2002	15.30	15.66	15.18	15.53
2418	NYSE	NL	Thu, Jan 3, 2002	15.50	15.58	14.90	15.30
2417	NYSE	NL	Wed, Jan 2, 2002	15.31	15.35	15.00	15.35
2416	NYSE	NL	Mon, Dec 31, 2001	15.25	15.70	14.88	15.27
2415	NYSE	NL	Fri, Dec 28, 2001	15.08	15.38	15.08	15.31
2414	NYSE	NL	Thu, Dec 27, 2001	15.05	15.27	14.90	15.20
2413	NYSE	NL	Wed, Dec 26, 2001	15.30	15.30	15.00	15.00
2412	NYSE	NL	Mon, Dec 24, 2001	15.20	15.30	15.18	15.29
2411	NYSE	NL	Fri, Dec 21, 2001	15.15	15.30	15.00	15.30
2410	NYSE	NL	Thu, Dec 20, 2001	14.85	15.25	14.75	15.10
2409	NYSE	NL	Wed, Dec 19, 2001	15.27	15.27	14.60	14.75
2408	NYSE	NL	Tue, Dec 18, 2001	15.30	15.37	15.04	15.37
2407	NYSE	NL	Mon, Dec 17, 2001	15.03	15.50	15.00	15.40
2406	NYSE	NL	Fri, Dec 14, 2001	15.00	15.23	15.00	15.00
2405	NYSE	NL	Thu, Dec 13, 2001	15.15	15.15	14.90	15.02
2404	NYSE	NL	Wed, Dec 12, 2001	15.01	15.20	14.91	15.20
2403	NYSE	NL	Tue, Dec 11, 2001	15.00	15.05	14.99	15.02
2402	NYSE	NL	Mon, Dec 10, 2001	15.00	15.03	15.00	15.00
2401	NYSE	NL	Fri, Dec 7, 2001	14.88	15.10	14.87	15.00
2400	NYSE	NL	Thu, Dec 6, 2001	14.95	15.21	14.95	15.10
2399	NYSE	NL	Wed, Dec 5, 2001	14.50	15.05	14.42	15.05
2398	NYSE	NL	Tue, Dec 4, 2001	14.35	14.40	14.35	14.39
2397	NYSE	NL	Mon, Dec 3, 2001	14.40	14.65	14.30	14.35
2396	NYSE	NL	Fri, Nov 30, 2001	14.35	14.52	14.27	14.28
2395	NYSE	NL	Thu, Nov 29, 2001	14.28	14.45	14.25	14.45
2394	NYSE	NL	Wed, Nov 28, 2001	14.28	14.62	14.25	14.27
2393	NYSE	NL	Tue, Nov 27, 2001	14.50	14.70	14.32	14.32
2392	NYSE	NL	Mon, Nov 26, 2001	14.30	14.58	14.30	14.55
2391	NYSE	NL	Fri, Nov 23, 2001	14.31	14.51	14.31	14.38
2390	NYSE	NL	Wed, Nov 21, 2001	14.31	14.58	14.25	14.30
2389	NYSE	NL	Tue, Nov 20, 2001	14.31	14.53	14.25	14.35
2388	NYSE	NL	Mon, Nov 19, 2001	14.35	14.68	14.25	14.26
2387	NYSE	NL	Fri, Nov 16, 2001	14.27	14.40	14.01	14.35
2386	NYSE	NL	Thu, Nov 15, 2001	13.96	14.37	13.70	14.26
2385	NYSE	NL	Wed, Nov 14, 2001	13.81	14.02	13.71	14.02
2384	NYSE	NL	Tue, Nov 13, 2001	13.20	13.83	13.20	13.72
2383	NYSE	NL	Mon, Nov 12, 2001	13.15	13.39	12.85	13.05
2382	NYSE	NL	Fri, Nov 9, 2001	13.00	13.14	12.57	13.10
2381	NYSE	NL	Thu, Nov 8, 2001	12.63	13.21	12.60	13.05
2380	NYSE	NL	Wed, Nov 7, 2001	12.59	12.65	12.04	12.55
2379	NYSE	NL	Tue, Nov 6, 2001	12.66	12.85	12.58	12.69
2378	NYSE	NL	Mon, Nov 5, 2001	12.75	12.75	12.50	12.70
2377	NYSE	NL	Fri, Nov 2, 2001	12.78	12.78	12.41	12.70
2376	NYSE	NL	Thu, Nov 1, 2001	12.95	12.95	12.75	12.85
2375	NYSE	NL	Wed, Oct 31, 2001	12.81	12.94	12.77	12.86
2374	NYSE	NL	Tue, Oct 30, 2001	12.70	12.90	12.50	12.80
2373	NYSE	NL	Mon, Oct 29, 2001	13.00	13.00	12.60	12.65
2372	NYSE	NL	Fri, Oct 26, 2001	13.24	13.30	12.65	12.90
2371	NYSE	NL	Thu, Oct 25, 2001	13.00	13.20	12.76	13.14
2370	NYSE	NL	Wed, Oct 24, 2001	13.30	13.30	12.75	13.08
2369	NYSE	NL	Tue, Oct 23, 2001	13.50	13.65	13.40	13.40
2368	NYSE	NL	Mon, Oct 22, 2001	13.82	13.82	13.45	13.50
2367	NYSE	NL	Fri, Oct 19, 2001	13.25	13.82	13.20	13.82
2366	NYSE	NL	Thu, Oct 18, 2001	14.21	14.21	13.00	13.17
2365	NYSE	NL	Wed, Oct 17, 2001	13.86	14.27	13.86	14.20
2364	NYSE	NL	Tue, Oct 16, 2001	13.35	13.85	13.35	13.80
2363	NYSE	NL	Mon, Oct 15, 2001	13.40	13.40	13.10	13.29
2362	NYSE	NL	Fri, Oct 12, 2001	14.43	14.50	13.00	13.35
2361	NYSE	NL	Thu, Oct 11, 2001	14.49	14.70	14.44	14.48
2360	NYSE	NL	Wed, Oct 10, 2001	14.39	14.60	14.36	14.55
2359	NYSE	NL	Tue, Oct 9, 2001	14.52	14.70	14.20	14.49
2358	NYSE	NL	Mon, Oct 8, 2001	14.80	14.81	14.59	14.62
2357	NYSE	NL	Fri, Oct 5, 2001	14.30	14.80	14.15	14.80
2356	NYSE	NL	Thu, Oct 4, 2001	15.40	15.40	14.40	14.40
2355	NYSE	NL	Wed, Oct 3, 2001	15.15	15.55	15.15	15.55
2354	NYSE	NL	Tue, Oct 2, 2001	14.90	15.10	14.90	15.10
2353	NYSE	NL	Mon, Oct 1, 2001	15.05	15.08	14.90	14.90
2352	NYSE	NL	Fri, Sep 28, 2001	15.00	15.26	14.65	14.99
2351	NYSE	NL	Thu, Sep 27, 2001	14.61	15.05	14.52	15.00
2350	NYSE	NL	Wed, Sep 26, 2001	15.13	15.13	14.60	14.60
2349	NYSE	NL	Tue, Sep 25, 2001	15.00	15.15	15.00	15.13
2348	NYSE	NL	Mon, Sep 24, 2001	14.81	15.30	14.81	15.00
2347	NYSE	NL	Fri, Sep 21, 2001	15.40	15.40	14.75	14.81
2346	NYSE	NL	Thu, Sep 20, 2001	15.55	15.65	15.40	15.41
2345	NYSE	NL	Wed, Sep 19, 2001	16.00	16.00	15.60	15.61
2344	NYSE	NL	Tue, Sep 18, 2001	16.21	16.21	16.00	16.00
2343	NYSE	NL	Mon, Sep 17, 2001	16.30	16.30	15.95	16.20
2342	NYSE	NL	Mon, Sep 10, 2001	16.60	16.60	16.23	16.50
2341	NYSE	NL	Fri, Sep 7, 2001	16.51	16.55	16.50	16.52
2340	NYSE	NL	Thu, Sep 6, 2001	16.45	16.54	16.43	16.51
2339	NYSE	NL	Wed, Sep 5, 2001	16.50	16.50	16.35	16.44
2338	NYSE	NL	Tue, Sep 4, 2001	16.10	16.50	16.10	16.40
2337	NYSE	NL	Fri, Aug 31, 2001	16.30	16.45	16.15	16.15
2336	NYSE	NL	Thu, Aug 30, 2001	16.43	16.43	16.20	16.28
2335	NYSE	NL	Wed, Aug 29, 2001	16.40	16.46	16.25	16.43
2334	NYSE	NL	Tue, Aug 28, 2001	16.60	16.60	16.50	16.50
2333	NYSE	NL	Mon, Aug 27, 2001	16.60	16.75	16.50	16.68
2332	NYSE	NL	Fri, Aug 24, 2001	16.30	16.52	16.25	16.52
2331	NYSE	NL	Thu, Aug 23, 2001	16.30	16.35	16.21	16.23
2330	NYSE	NL	Wed, Aug 22, 2001	15.99	16.25	15.92	16.25
2329	NYSE	NL	Tue, Aug 21, 2001	16.20	16.21	15.99	15.99
2328	NYSE	NL	Mon, Aug 20, 2001	16.75	16.75	16.15	16.15
2327	NYSE	NL	Fri, Aug 17, 2001	16.52	16.75	16.52	16.64
2326	NYSE	NL	Thu, Aug 16, 2001	16.38	16.53	16.35	16.48
2325	NYSE	NL	Wed, Aug 15, 2001	16.01	16.40	15.97	16.35
2324	NYSE	NL	Tue, Aug 14, 2001	15.69	16.15	15.45	16.00
2323	NYSE	NL	Mon, Aug 13, 2001	15.51	15.85	15.43	15.69
2322	NYSE	NL	Fri, Aug 10, 2001	15.15	15.70	15.07	15.49
2321	NYSE	NL	Thu, Aug 9, 2001	15.00	15.12	15.00	15.12
2320	NYSE	NL	Wed, Aug 8, 2001	15.00	15.01	15.00	15.00
2319	NYSE	NL	Tue, Aug 7, 2001	15.00	15.10	14.90	15.00
2318	NYSE	NL	Mon, Aug 6, 2001	15.30	15.33	14.90	15.05
2317	NYSE	NL	Fri, Aug 3, 2001	15.65	15.65	15.20	15.35
2316	NYSE	NL	Thu, Aug 2, 2001	15.15	15.50	15.15	15.45
2315	NYSE	NL	Wed, Aug 1, 2001	15.20	15.25	15.10	15.10
2314	NYSE	NL	Tue, Jul 31, 2001	15.15	15.45	15.15	15.15
2313	NYSE	NL	Mon, Jul 30, 2001	15.30	15.30	15.10	15.11
2312	NYSE	NL	Fri, Jul 27, 2001	15.23	15.50	15.23	15.30
2311	NYSE	NL	Thu, Jul 26, 2001	15.02	15.20	15.01	15.18
2310	NYSE	NL	Wed, Jul 25, 2001	15.00	15.25	15.00	15.11
2309	NYSE	NL	Tue, Jul 24, 2001	15.00	15.15	15.00	15.00
2308	NYSE	NL	Mon, Jul 23, 2001	15.00	15.15	15.00	15.00
2307	NYSE	NL	Fri, Jul 20, 2001	14.90	15.20	14.90	14.95
2306	NYSE	NL	Thu, Jul 19, 2001	14.68	15.18	14.68	14.95
2305	NYSE	NL	Wed, Jul 18, 2001	15.10	15.10	14.65	14.65
2304	NYSE	NL	Tue, Jul 17, 2001	14.50	15.05	14.50	15.02
2303	NYSE	NL	Mon, Jul 16, 2001	14.41	14.53	14.28	14.45
2302	NYSE	NL	Fri, Jul 13, 2001	14.44	14.45	14.40	14.40
2301	NYSE	NL	Thu, Jul 12, 2001	14.20	14.55	14.20	14.41
2300	NYSE	NL	Wed, Jul 11, 2001	14.42	14.42	14.13	14.20
2299	NYSE	NL	Tue, Jul 10, 2001	14.40	14.48	14.39	14.40
2298	NYSE	NL	Mon, Jul 9, 2001	14.35	14.70	14.27	14.41
2297	NYSE	NL	Fri, Jul 6, 2001	14.40	14.80	14.30	14.35
2296	NYSE	NL	Thu, Jul 5, 2001	14.05	14.56	14.05	14.35
2295	NYSE	NL	Tue, Jul 3, 2001	14.00	14.15	13.80	14.00
2294	NYSE	NL	Mon, Jul 2, 2001	14.00	14.59	14.00	14.05
2293	NYSE	NL	Fri, Jun 29, 2001	15.05	15.33	13.80	13.85
2292	NYSE	NL	Thu, Jun 28, 2001	15.25	15.50	15.00	15.20
2291	NYSE	NL	Wed, Jun 27, 2001	14.68	15.25	14.68	15.19
2290	NYSE	NL	Tue, Jun 26, 2001	13.80	14.82	13.80	14.58
2289	NYSE	NL	Mon, Jun 25, 2001	14.21	14.38	13.90	13.90
2288	NYSE	NL	Fri, Jun 22, 2001	14.82	14.82	14.22	14.22
2287	NYSE	NL	Thu, Jun 21, 2001	14.80	14.83	14.64	14.72
2286	NYSE	NL	Wed, Jun 20, 2001	15.25	15.35	14.80	14.85
2285	NYSE	NL	Tue, Jun 19, 2001	15.83	15.83	15.20	15.25
2284	NYSE	NL	Mon, Jun 18, 2001	16.05	16.10	15.80	15.80
2283	NYSE	NL	Fri, Jun 15, 2001	16.08	16.15	16.01	16.01
2282	NYSE	NL	Thu, Jun 14, 2001	16.46	16.50	16.05	16.10
2281	NYSE	NL	Wed, Jun 13, 2001	16.55	16.68	16.50	16.50
2280	NYSE	NL	Tue, Jun 12, 2001	16.53	16.64	16.46	16.50
2279	NYSE	NL	Mon, Jun 11, 2001	16.90	16.90	16.45	16.53
2278	NYSE	NL	Fri, Jun 8, 2001	17.35	17.35	17.10	17.23
2277	NYSE	NL	Thu, Jun 7, 2001	17.48	17.48	17.10	17.25
2276	NYSE	NL	Wed, Jun 6, 2001	17.30	17.46	17.30	17.43
2275	NYSE	NL	Tue, Jun 5, 2001	17.20	17.40	17.17	17.30
2274	NYSE	NL	Mon, Jun 4, 2001	16.50	17.30	15.95	17.22
2273	NYSE	NL	Fri, Jun 1, 2001	16.08	16.49	16.00	16.40
2272	NYSE	NL	Thu, May 31, 2001	16.35	16.55	15.90	16.08
2271	NYSE	NL	Wed, May 30, 2001	17.20	17.21	16.10	16.10
2270	NYSE	NL	Tue, May 29, 2001	17.80	17.80	17.30	17.30
2269	NYSE	NL	Fri, May 25, 2001	17.48	17.95	17.48	17.90
2268	NYSE	NL	Thu, May 24, 2001	17.37	17.58	17.29	17.48
2267	NYSE	NL	Wed, May 23, 2001	17.30	17.50	17.27	17.35
2266	NYSE	NL	Tue, May 22, 2001	16.96	17.45	16.96	17.25
2265	NYSE	NL	Mon, May 21, 2001	16.60	16.95	16.40	16.95
2264	NYSE	NL	Fri, May 18, 2001	16.95	17.00	16.55	16.70
2263	NYSE	NL	Thu, May 17, 2001	16.95	17.15	16.90	17.00
2262	NYSE	NL	Wed, May 16, 2001	16.40	17.00	16.40	16.90
2261	NYSE	NL	Tue, May 15, 2001	16.50	16.60	16.20	16.50
2260	NYSE	NL	Mon, May 14, 2001	16.56	16.80	16.52	16.61
2259	NYSE	NL	Fri, May 11, 2001	16.80	16.85	16.51	16.56
2258	NYSE	NL	Thu, May 10, 2001	17.15	17.50	16.80	16.80
2257	NYSE	NL	Wed, May 9, 2001	17.05	18.00	16.90	17.25
2256	NYSE	NL	Tue, May 8, 2001	16.05	16.88	16.00	16.85
2255	NYSE	NL	Mon, May 7, 2001	15.55	16.60	15.55	15.89
2254	NYSE	NL	Fri, May 4, 2001	15.10	15.50	15.06	15.50
2253	NYSE	NL	Thu, May 3, 2001	15.13	15.25	15.05	15.13
2252	NYSE	NL	Wed, May 2, 2001	15.30	15.35	14.75	15.10
2251	NYSE	NL	Tue, May 1, 2001	15.20	15.35	15.02	15.30
2250	NYSE	NL	Mon, Apr 30, 2001	14.30	15.00	14.30	15.00
2249	NYSE	NL	Fri, Apr 27, 2001	13.70	14.60	13.70	14.02
2248	NYSE	NL	Thu, Apr 26, 2001	14.26	14.45	13.66	13.66
2247	NYSE	NL	Wed, Apr 25, 2001	13.50	14.30	13.50	14.16
2246	NYSE	NL	Tue, Apr 24, 2001	13.40	14.44	13.40	13.40
2245	NYSE	NL	Mon, Apr 23, 2001	11.80	13.08	11.80	13.00
2244	NYSE	NL	Fri, Apr 20, 2001	13.25	13.25	11.60	11.70
2243	NYSE	NL	Thu, Apr 19, 2001	14.50	14.50	13.25	13.30
2242	NYSE	NL	Wed, Apr 18, 2001	14.85	14.85	14.20	14.50
2241	NYSE	NL	Tue, Apr 17, 2001	14.95	14.95	14.75	14.75
2240	NYSE	NL	Mon, Apr 16, 2001	14.90	15.00	14.85	14.87
2239	NYSE	NL	Thu, Apr 12, 2001	15.30	15.30	14.73	14.90
2238	NYSE	NL	Wed, Apr 11, 2001	15.00	15.30	15.00	15.30
2237	NYSE	NL	Tue, Apr 10, 2001	14.90	15.18	14.90	15.00
2236	NYSE	NL	Mon, Apr 9, 2001	15.08	15.27	14.82	14.98
2235	NYSE	NL	Fri, Apr 6, 2001	15.00	15.15	14.80	15.06
2234	NYSE	NL	Thu, Apr 5, 2001	15.33	15.40	14.80	14.99
2233	NYSE	NL	Wed, Apr 4, 2001	15.29	15.50	15.26	15.31
2232	NYSE	NL	Tue, Apr 3, 2001	16.10	16.10	15.28	15.29
2231	NYSE	NL	Mon, Apr 2, 2001	16.80	16.80	16.10	16.10
2230	NYSE	NL	Fri, Mar 30, 2001	16.60	16.80	16.45	16.80
2229	NYSE	NL	Thu, Mar 29, 2001	17.10	17.25	16.60	16.60
2228	NYSE	NL	Wed, Mar 28, 2001	17.31	17.45	17.25	17.30
2227	NYSE	NL	Tue, Mar 27, 2001	17.40	17.49	16.95	17.39
2226	NYSE	NL	Mon, Mar 26, 2001	17.25	17.55	17.25	17.40
2225	NYSE	NL	Fri, Mar 23, 2001	17.30	17.70	17.10	17.25
2224	NYSE	NL	Thu, Mar 22, 2001	17.25	17.40	16.25	17.25
2223	NYSE	NL	Wed, Mar 21, 2001	18.25	18.25	17.30	17.30
2222	NYSE	NL	Tue, Mar 20, 2001	18.90	19.15	18.20	18.25
2221	NYSE	NL	Mon, Mar 19, 2001	18.60	19.15	18.49	19.15
2220	NYSE	NL	Fri, Mar 16, 2001	19.00	19.07	18.60	18.65
2219	NYSE	NL	Thu, Mar 15, 2001	19.20	19.20	19.00	19.20
2218	NYSE	NL	Wed, Mar 14, 2001	19.43	19.55	19.20	19.20
2217	NYSE	NL	Tue, Mar 13, 2001	19.45	19.46	19.30	19.46
2216	NYSE	NL	Mon, Mar 12, 2001	19.42	19.47	19.40	19.45
2215	NYSE	NL	Fri, Mar 9, 2001	19.63	19.72	19.60	19.63
2214	NYSE	NL	Thu, Mar 8, 2001	19.65	19.70	19.62	19.63
2213	NYSE	NL	Wed, Mar 7, 2001	19.50	19.73	19.50	19.72
2212	NYSE	NL	Tue, Mar 6, 2001	19.58	19.66	19.50	19.50
2211	NYSE	NL	Mon, Mar 5, 2001	19.52	19.52	19.48	19.49
2210	NYSE	NL	Fri, Mar 2, 2001	19.55	19.60	19.29	19.45
2209	NYSE	NL	Thu, Mar 1, 2001	19.85	19.85	19.40	19.60
2208	NYSE	NL	Wed, Feb 28, 2001	19.80	19.85	19.70	19.75
2207	NYSE	NL	Tue, Feb 27, 2001	20.20	20.20	19.80	19.80
2206	NYSE	NL	Mon, Feb 26, 2001	19.80	20.20	19.80	20.20
2205	NYSE	NL	Fri, Feb 23, 2001	20.20	20.20	19.85	20.13
2204	NYSE	NL	Thu, Feb 22, 2001	20.60	20.63	20.25	20.25
2203	NYSE	NL	Wed, Feb 21, 2001	21.60	21.60	20.65	20.66
2202	NYSE	NL	Tue, Feb 20, 2001	20.90	21.05	20.90	20.99
2201	NYSE	NL	Fri, Feb 16, 2001	20.59	21.02	20.53	21.01
2200	NYSE	NL	Thu, Feb 15, 2001	20.10	20.62	20.10	20.59
2199	NYSE	NL	Wed, Feb 14, 2001	19.75	20.05	19.70	20.05
2198	NYSE	NL	Tue, Feb 13, 2001	19.92	20.02	19.72	19.72
2197	NYSE	NL	Mon, Feb 12, 2001	19.96	20.00	19.64	19.90
2196	NYSE	NL	Fri, Feb 9, 2001	19.80	19.84	19.70	19.71
2195	NYSE	NL	Thu, Feb 8, 2001	20.20	20.26	19.72	19.72
2194	NYSE	NL	Wed, Feb 7, 2001	20.18	20.25	19.97	20.12
2193	NYSE	NL	Tue, Feb 6, 2001	20.32	20.32	20.12	20.16
2192	NYSE	NL	Mon, Feb 5, 2001	20.30	20.42	20.13	20.38
2191	NYSE	NL	Fri, Feb 2, 2001	20.15	20.55	20.13	20.30
2190	NYSE	NL	Thu, Feb 1, 2001	20.75	20.83	20.20	20.20
2189	NYSE	NL	Wed, Jan 31, 2001	21.20	21.35	20.80	20.80
2188	NYSE	NL	Tue, Jan 30, 2001	21.37	21.37	21.15	21.23
2187	NYSE	NL	Mon, Jan 29, 2001	21.30	21.40	21.30	21.40
2186	NYSE	NL	Fri, Jan 26, 2001	21.31	21.38	21.31	21.31
2185	NYSE	NL	Thu, Jan 25, 2001	21.44	21.44	21.25	21.31
2184	NYSE	NL	Wed, Jan 24, 2001	21.94	21.94	21.44	21.44
2183	NYSE	NL	Tue, Jan 23, 2001	21.63	22.31	21.50	22.06
2182	NYSE	NL	Mon, Jan 22, 2001	20.81	21.56	20.81	21.50
2181	NYSE	NL	Fri, Jan 19, 2001	21.13	21.19	21.00	21.00
2180	NYSE	NL	Thu, Jan 18, 2001	21.38	21.38	21.06	21.19
2179	NYSE	NL	Wed, Jan 17, 2001	21.63	21.88	21.13	21.25
2178	NYSE	NL	Tue, Jan 16, 2001	23.69	23.81	21.00	21.00
2177	NYSE	NL	Fri, Jan 12, 2001	23.75	23.94	23.69	23.69
2176	NYSE	NL	Thu, Jan 11, 2001	23.75	23.94	23.69	23.75
2175	NYSE	NL	Wed, Jan 10, 2001	23.81	23.94	23.75	23.75
2174	NYSE	NL	Tue, Jan 9, 2001	23.75	23.94	23.44	23.81
2173	NYSE	NL	Mon, Jan 8, 2001	23.50	24.00	23.50	23.75
2172	NYSE	NL	Fri, Jan 5, 2001	24.06	24.06	23.50	23.63
2171	NYSE	NL	Thu, Jan 4, 2001	23.81	24.25	23.56	24.13
2170	NYSE	NL	Wed, Jan 3, 2001	23.44	24.13	23.44	23.69
2169	NYSE	NL	Tue, Jan 2, 2001	24.25	24.31	23.38	23.44
2168	NYSE	NL	Fri, Dec 29, 2000	24.44	25.00	24.06	24.25
2167	NYSE	NL	Thu, Dec 28, 2000	24.13	24.44	24.13	24.44
2166	NYSE	NL	Wed, Dec 27, 2000	24.13	24.38	24.06	24.19
2165	NYSE	NL	Tue, Dec 26, 2000	23.75	24.13	23.75	24.00
2164	NYSE	NL	Fri, Dec 22, 2000	22.94	23.69	22.63	23.69
2163	NYSE	NL	Thu, Dec 21, 2000	22.50	23.19	22.50	22.81
2162	NYSE	NL	Wed, Dec 20, 2000	22.88	22.88	22.31	22.50
2161	NYSE	NL	Tue, Dec 19, 2000	22.63	23.00	22.56	22.88
2160	NYSE	NL	Mon, Dec 18, 2000	22.69	22.69	22.50	22.63
2159	NYSE	NL	Fri, Dec 15, 2000	23.00	23.13	22.44	22.44
2158	NYSE	NL	Thu, Dec 14, 2000	22.38	23.19	22.38	23.13
2157	NYSE	NL	Wed, Dec 13, 2000	22.31	22.50	22.31	22.38
2156	NYSE	NL	Tue, Dec 12, 2000	22.19	22.44	22.19	22.38
2155	NYSE	NL	Mon, Dec 11, 2000	21.75	22.25	21.75	22.19
2154	NYSE	NL	Fri, Dec 8, 2000	22.69	22.69	22.00	22.13
2153	NYSE	NL	Thu, Dec 7, 2000	23.00	23.00	22.63	22.69
2152	NYSE	NL	Wed, Dec 6, 2000	23.50	23.50	23.00	23.00
2151	NYSE	NL	Tue, Dec 5, 2000	23.19	23.50	23.19	23.50
2150	NYSE	NL	Mon, Dec 4, 2000	22.69	23.31	22.69	23.13
2149	NYSE	NL	Fri, Dec 1, 2000	22.50	22.94	22.50	22.69
2148	NYSE	NL	Thu, Nov 30, 2000	22.75	23.06	22.38	22.38
2147	NYSE	NL	Wed, Nov 29, 2000	23.13	23.25	22.88	22.88
2146	NYSE	NL	Tue, Nov 28, 2000	23.63	23.81	23.13	23.13
2145	NYSE	NL	Mon, Nov 27, 2000	22.88	23.56	22.88	23.50
2144	NYSE	NL	Fri, Nov 24, 2000	22.44	22.88	22.44	22.88
2143	NYSE	NL	Wed, Nov 22, 2000	22.75	22.75	22.13	22.44
2142	NYSE	NL	Tue, Nov 21, 2000	22.69	23.19	22.63	23.00
2141	NYSE	NL	Mon, Nov 20, 2000	22.88	22.88	22.38	22.56
2140	NYSE	NL	Fri, Nov 17, 2000	22.38	23.00	22.38	22.88
2139	NYSE	NL	Thu, Nov 16, 2000	23.94	24.13	22.13	22.19
2138	NYSE	NL	Wed, Nov 15, 2000	23.19	24.00	23.13	23.81
2137	NYSE	NL	Tue, Nov 14, 2000	22.81	23.25	22.75	23.19
2136	NYSE	NL	Mon, Nov 13, 2000	22.88	23.06	22.63	22.81
2135	NYSE	NL	Fri, Nov 10, 2000	22.81	23.13	22.75	22.88
2134	NYSE	NL	Thu, Nov 9, 2000	23.56	23.56	22.56	22.94
2133	NYSE	NL	Wed, Nov 8, 2000	23.44	23.75	23.44	23.63
2132	NYSE	NL	Tue, Nov 7, 2000	23.38	23.81	23.25	23.44
2131	NYSE	NL	Mon, Nov 6, 2000	23.44	23.44	23.25	23.38
2130	NYSE	NL	Fri, Nov 3, 2000	23.50	23.63	23.38	23.56
2129	NYSE	NL	Thu, Nov 2, 2000	23.25	23.69	23.25	23.56
2128	NYSE	NL	Wed, Nov 1, 2000	23.63	23.63	23.06	23.25
2127	NYSE	NL	Tue, Oct 31, 2000	24.00	24.00	23.50	23.63
2126	NYSE	NL	Mon, Oct 30, 2000	22.69	24.25	22.69	24.19
2125	NYSE	NL	Fri, Oct 27, 2000	23.00	23.00	22.75	22.81
2124	NYSE	NL	Thu, Oct 26, 2000	23.00	23.13	22.88	22.94
2123	NYSE	NL	Wed, Oct 25, 2000	24.00	24.44	22.94	23.00
2122	NYSE	NL	Tue, Oct 24, 2000	22.00	24.00	22.00	24.00
2121	NYSE	NL	Mon, Oct 23, 2000	21.13	22.00	21.13	22.00
2120	NYSE	NL	Fri, Oct 20, 2000	21.25	21.31	20.94	20.94
2119	NYSE	NL	Thu, Oct 19, 2000	20.81	21.25	20.81	21.25
2118	NYSE	NL	Wed, Oct 18, 2000	20.25	20.75	20.19	20.75
2117	NYSE	NL	Tue, Oct 17, 2000	20.50	20.81	20.44	20.50
2116	NYSE	NL	Mon, Oct 16, 2000	20.06	20.38	20.06	20.38
2115	NYSE	NL	Fri, Oct 13, 2000	20.06	20.25	20.06	20.19
2114	NYSE	NL	Thu, Oct 12, 2000	20.06	20.38	20.00	20.06
2113	NYSE	NL	Wed, Oct 11, 2000	19.63	20.00	19.56	19.94
2112	NYSE	NL	Tue, Oct 10, 2000	18.94	19.88	18.94	19.63
2111	NYSE	NL	Mon, Oct 9, 2000	19.25	19.25	19.00	19.00
2110	NYSE	NL	Fri, Oct 6, 2000	19.94	19.94	19.38	19.38
2109	NYSE	NL	Thu, Oct 5, 2000	19.94	20.00	19.94	19.94
2108	NYSE	NL	Wed, Oct 4, 2000	20.63	20.63	19.88	19.94
2107	NYSE	NL	Tue, Oct 3, 2000	21.00	21.00	20.56	20.63
2106	NYSE	NL	Mon, Oct 2, 2000	21.19	21.25	21.00	21.13
2105	NYSE	NL	Fri, Sep 29, 2000	21.56	21.56	21.19	21.19
2104	NYSE	NL	Thu, Sep 28, 2000	20.88	21.88	20.88	21.56
2103	NYSE	NL	Wed, Sep 27, 2000	20.56	20.81	20.56	20.81
2102	NYSE	NL	Tue, Sep 26, 2000	20.44	20.63	20.38	20.56
2101	NYSE	NL	Mon, Sep 25, 2000	20.50	20.63	20.38	20.56
2100	NYSE	NL	Fri, Sep 22, 2000	20.69	20.69	20.44	20.63
2099	NYSE	NL	Thu, Sep 21, 2000	20.88	21.00	20.81	20.81
2098	NYSE	NL	Wed, Sep 20, 2000	21.00	21.06	20.88	20.88
2097	NYSE	NL	Tue, Sep 19, 2000	21.00	21.13	20.94	21.06
2096	NYSE	NL	Mon, Sep 18, 2000	20.88	21.06	20.88	21.06
2095	NYSE	NL	Fri, Sep 15, 2000	21.06	21.13	21.00	21.00
2094	NYSE	NL	Thu, Sep 14, 2000	21.75	21.75	21.25	21.31
2093	NYSE	NL	Wed, Sep 13, 2000	21.56	22.00	21.56	21.75
2092	NYSE	NL	Tue, Sep 12, 2000	21.94	21.94	21.81	21.88
2091	NYSE	NL	Mon, Sep 11, 2000	21.75	22.00	21.75	21.94
2090	NYSE	NL	Fri, Sep 8, 2000	22.56	22.63	21.75	21.81
2089	NYSE	NL	Thu, Sep 7, 2000	22.88	22.94	22.44	22.63
2088	NYSE	NL	Wed, Sep 6, 2000	23.25	23.44	22.81	23.44
2087	NYSE	NL	Tue, Sep 5, 2000	23.06	23.19	22.94	23.13
2086	NYSE	NL	Fri, Sep 1, 2000	23.31	23.38	23.13	23.19
2085	NYSE	NL	Thu, Aug 31, 2000	23.44	23.56	23.31	23.31
2084	NYSE	NL	Wed, Aug 30, 2000	23.44	23.69	23.25	23.44
2083	NYSE	NL	Tue, Aug 29, 2000	23.56	23.75	23.31	23.44
2082	NYSE	NL	Mon, Aug 28, 2000	23.38	23.69	23.38	23.50
2081	NYSE	NL	Fri, Aug 25, 2000	23.75	23.81	23.25	23.44
2080	NYSE	NL	Thu, Aug 24, 2000	23.63	23.81	23.50	23.81
2079	NYSE	NL	Wed, Aug 23, 2000	23.69	23.88	23.63	23.69
2078	NYSE	NL	Tue, Aug 22, 2000	23.44	23.69	23.44	23.69
2077	NYSE	NL	Mon, Aug 21, 2000	23.75	23.75	23.31	23.38
2076	NYSE	NL	Fri, Aug 18, 2000	23.69	23.75	23.63	23.75
2075	NYSE	NL	Thu, Aug 17, 2000	23.75	24.38	23.75	23.75
2074	NYSE	NL	Wed, Aug 16, 2000	23.00	24.19	23.00	24.00
2073	NYSE	NL	Tue, Aug 15, 2000	22.75	23.13	22.75	23.00
2072	NYSE	NL	Mon, Aug 14, 2000	22.38	23.38	22.38	22.88
2071	NYSE	NL	Fri, Aug 11, 2000	22.00	23.13	22.00	22.31
2070	NYSE	NL	Thu, Aug 10, 2000	22.06	23.56	22.00	22.13
2069	NYSE	NL	Wed, Aug 9, 2000	20.38	22.13	20.38	21.94
2068	NYSE	NL	Tue, Aug 8, 2000	19.19	20.38	19.19	20.38
2067	NYSE	NL	Mon, Aug 7, 2000	19.25	19.25	19.00	19.13
2066	NYSE	NL	Fri, Aug 4, 2000	19.19	19.31	19.06	19.25
2065	NYSE	NL	Thu, Aug 3, 2000	18.75	19.31	18.63	19.31
2064	NYSE	NL	Wed, Aug 2, 2000	18.50	18.75	18.50	18.75
2063	NYSE	NL	Tue, Aug 1, 2000	18.56	18.56	18.44	18.50
2062	NYSE	NL	Mon, Jul 31, 2000	18.88	18.88	18.19	18.50
2061	NYSE	NL	Fri, Jul 28, 2000	18.06	18.69	18.06	18.69
2060	NYSE	NL	Thu, Jul 27, 2000	18.44	18.44	17.88	18.00
2059	NYSE	NL	Wed, Jul 26, 2000	18.81	18.94	18.25	18.44
2058	NYSE	NL	Tue, Jul 25, 2000	18.94	19.06	18.81	18.88
2057	NYSE	NL	Mon, Jul 24, 2000	19.25	19.25	19.00	19.00
2056	NYSE	NL	Fri, Jul 21, 2000	18.56	19.44	18.56	19.25
2055	NYSE	NL	Thu, Jul 20, 2000	18.63	19.25	18.63	18.69
2054	NYSE	NL	Wed, Jul 19, 2000	17.81	18.88	17.81	18.69
2053	NYSE	NL	Tue, Jul 18, 2000	16.88	17.63	16.81	17.31
2052	NYSE	NL	Mon, Jul 17, 2000	17.69	17.69	17.00	17.00
2051	NYSE	NL	Fri, Jul 14, 2000	17.81	17.88	17.69	17.75
2050	NYSE	NL	Thu, Jul 13, 2000	17.94	18.06	17.88	17.88
2049	NYSE	NL	Wed, Jul 12, 2000	17.94	18.06	17.88	18.06
2048	NYSE	NL	Tue, Jul 11, 2000	18.00	18.06	17.88	18.00
2047	NYSE	NL	Mon, Jul 10, 2000	18.13	18.25	17.94	17.94
2046	NYSE	NL	Fri, Jul 7, 2000	18.00	18.38	18.00	18.19
2045	NYSE	NL	Thu, Jul 6, 2000	17.00	18.00	17.00	18.00
2044	NYSE	NL	Wed, Jul 5, 2000	16.00	17.06	16.00	17.00
2043	NYSE	NL	Mon, Jul 3, 2000	15.50	16.38	15.50	16.13
2042	NYSE	NL	Fri, Jun 30, 2000	18.69	19.00	15.25	15.25
2041	NYSE	NL	Thu, Jun 29, 2000	18.63	18.69	18.13	18.63
2040	NYSE	NL	Wed, Jun 28, 2000	18.38	18.69	18.19	18.69
2039	NYSE	NL	Tue, Jun 27, 2000	18.31	18.44	18.31	18.31
2038	NYSE	NL	Mon, Jun 26, 2000	18.31	18.44	18.19	18.19
2037	NYSE	NL	Fri, Jun 23, 2000	18.13	18.19	18.13	18.19
2036	NYSE	NL	Thu, Jun 22, 2000	18.00	18.19	17.88	18.13
2035	NYSE	NL	Wed, Jun 21, 2000	17.88	17.94	17.88	17.94
2034	NYSE	NL	Tue, Jun 20, 2000	17.63	17.88	17.63	17.81
2033	NYSE	NL	Mon, Jun 19, 2000	17.63	17.81	17.63	17.75
2032	NYSE	NL	Fri, Jun 16, 2000	17.69	17.88	17.63	17.69
2031	NYSE	NL	Thu, Jun 15, 2000	17.75	17.81	17.13	17.69
2030	NYSE	NL	Wed, Jun 14, 2000	17.69	18.06	17.69	17.75
2029	NYSE	NL	Tue, Jun 13, 2000	17.06	17.81	17.06	17.75
2028	NYSE	NL	Mon, Jun 12, 2000	17.06	17.31	17.06	17.25
2027	NYSE	NL	Fri, Jun 9, 2000	17.13	17.19	17.13	17.13
2026	NYSE	NL	Thu, Jun 8, 2000	17.19	17.19	17.13	17.19
2025	NYSE	NL	Wed, Jun 7, 2000	17.13	17.25	17.06	17.19
2024	NYSE	NL	Tue, Jun 6, 2000	17.19	17.44	17.19	17.25
2023	NYSE	NL	Mon, Jun 5, 2000	17.00	17.31	17.00	17.25
2022	NYSE	NL	Fri, Jun 2, 2000	17.56	17.56	16.94	17.06
2021	NYSE	NL	Thu, Jun 1, 2000	17.44	17.56	17.38	17.56
2020	NYSE	NL	Wed, May 31, 2000	17.19	17.44	17.13	17.38
2019	NYSE	NL	Tue, May 30, 2000	17.19	17.19	17.13	17.19
2018	NYSE	NL	Fri, May 26, 2000	17.00	17.13	17.00	17.13
2017	NYSE	NL	Thu, May 25, 2000	17.00	17.13	17.00	17.00
2016	NYSE	NL	Wed, May 24, 2000	17.00	17.13	17.00	17.00
2015	NYSE	NL	Tue, May 23, 2000	17.06	17.13	17.00	17.00
2014	NYSE	NL	Mon, May 22, 2000	17.06	17.06	17.00	17.06
2013	NYSE	NL	Fri, May 19, 2000	17.75	17.75	17.19	17.19
2012	NYSE	NL	Thu, May 18, 2000	18.06	18.06	17.88	17.88
2011	NYSE	NL	Wed, May 17, 2000	18.13	18.13	18.00	18.06
2010	NYSE	NL	Tue, May 16, 2000	18.19	18.38	17.94	18.25
2009	NYSE	NL	Mon, May 15, 2000	17.69	18.13	17.50	18.06
2008	NYSE	NL	Fri, May 12, 2000	17.38	18.00	17.38	17.69
2007	NYSE	NL	Thu, May 11, 2000	17.00	17.31	17.00	17.31
2006	NYSE	NL	Wed, May 10, 2000	16.88	17.00	16.88	17.00
2005	NYSE	NL	Tue, May 9, 2000	16.56	16.88	16.44	16.88
2004	NYSE	NL	Mon, May 8, 2000	16.25	16.50	16.13	16.50
2003	NYSE	NL	Fri, May 5, 2000	16.31	16.31	16.25	16.31
2002	NYSE	NL	Thu, May 4, 2000	16.13	16.31	16.13	16.31
2001	NYSE	NL	Wed, May 3, 2000	16.19	16.19	16.13	16.19
2000	NYSE	NL	Tue, May 2, 2000	16.19	16.25	16.13	16.19
1999	NYSE	NL	Mon, May 1, 2000	16.19	16.38	16.13	16.31
1998	NYSE	NL	Fri, Apr 28, 2000	16.25	16.31	16.06	16.25
1997	NYSE	NL	Thu, Apr 27, 2000	16.19	16.44	16.06	16.31
1996	NYSE	NL	Wed, Apr 26, 2000	14.69	16.38	14.69	16.25
1995	NYSE	NL	Tue, Apr 25, 2000	14.69	14.81	14.00	14.75
1994	NYSE	NL	Mon, Apr 24, 2000	14.75	14.75	14.69	14.75
1993	NYSE	NL	Thu, Apr 20, 2000	14.63	14.69	14.50	14.69
1992	NYSE	NL	Wed, Apr 19, 2000	14.69	14.94	14.50	14.50
1991	NYSE	NL	Tue, Apr 18, 2000	14.94	15.19	14.56	14.69
1990	NYSE	NL	Mon, Apr 17, 2000	14.50	14.81	14.38	14.81
1989	NYSE	NL	Fri, Apr 14, 2000	14.56	14.69	14.50	14.56
1988	NYSE	NL	Thu, Apr 13, 2000	14.19	14.69	14.19	14.50
1987	NYSE	NL	Wed, Apr 12, 2000	14.13	14.38	14.13	14.25
1986	NYSE	NL	Tue, Apr 11, 2000	14.25	14.31	14.13	14.19
1985	NYSE	NL	Mon, Apr 10, 2000	14.19	14.31	14.19	14.25
1984	NYSE	NL	Fri, Apr 7, 2000	14.13	14.31	14.06	14.31
1983	NYSE	NL	Thu, Apr 6, 2000	14.06	14.25	14.00	14.06
1982	NYSE	NL	Wed, Apr 5, 2000	13.75	13.94	13.75	13.94
1981	NYSE	NL	Tue, Apr 4, 2000	13.75	13.75	13.69	13.75
1980	NYSE	NL	Mon, Apr 3, 2000	13.13	13.75	13.13	13.75
1979	NYSE	NL	Fri, Mar 31, 2000	14.19	14.19	13.00	13.00
1978	NYSE	NL	Thu, Mar 30, 2000	14.06	14.19	14.00	14.06
1977	NYSE	NL	Wed, Mar 29, 2000	14.13	14.19	14.00	14.19
1976	NYSE	NL	Tue, Mar 28, 2000	15.00	15.00	14.00	14.00
1975	NYSE	NL	Mon, Mar 27, 2000	15.31	15.56	14.94	15.00
1974	NYSE	NL	Fri, Mar 24, 2000	15.75	15.75	15.25	15.38
1973	NYSE	NL	Thu, Mar 23, 2000	16.13	16.13	15.63	15.75
1972	NYSE	NL	Wed, Mar 22, 2000	16.38	16.38	15.88	16.13
1971	NYSE	NL	Tue, Mar 21, 2000	16.00	16.31	15.88	16.31
1970	NYSE	NL	Mon, Mar 20, 2000	16.00	16.19	16.00	16.13
1969	NYSE	NL	Fri, Mar 17, 2000	16.13	16.38	15.94	15.94
1968	NYSE	NL	Thu, Mar 16, 2000	14.81	16.25	14.81	16.25
1967	NYSE	NL	Wed, Mar 15, 2000	14.56	14.81	14.50	14.81
1966	NYSE	NL	Tue, Mar 14, 2000	14.56	14.63	14.50	14.63
1965	NYSE	NL	Mon, Mar 13, 2000	14.50	14.88	14.50	14.88
1964	NYSE	NL	Fri, Mar 10, 2000	14.56	14.63	14.50	14.50
1963	NYSE	NL	Thu, Mar 9, 2000	14.63	14.63	14.50	14.56
1962	NYSE	NL	Wed, Mar 8, 2000	14.56	14.63	14.50	14.63
1961	NYSE	NL	Tue, Mar 7, 2000	14.50	14.63	14.50	14.56
1960	NYSE	NL	Mon, Mar 6, 2000	14.50	14.63	14.50	14.50
1959	NYSE	NL	Fri, Mar 3, 2000	14.38	14.56	14.38	14.56
1958	NYSE	NL	Thu, Mar 2, 2000	14.44	14.44	14.38	14.38
1957	NYSE	NL	Wed, Mar 1, 2000	14.38	14.44	14.19	14.38
1956	NYSE	NL	Tue, Feb 29, 2000	14.13	14.44	14.13	14.44
1955	NYSE	NL	Mon, Feb 28, 2000	14.00	14.19	13.94	14.19
1954	NYSE	NL	Fri, Feb 25, 2000	14.06	14.06	13.94	14.00
1953	NYSE	NL	Thu, Feb 24, 2000	14.25	14.25	14.13	14.19
1952	NYSE	NL	Wed, Feb 23, 2000	14.69	14.75	14.19	14.31
1951	NYSE	NL	Tue, Feb 22, 2000	14.81	14.88	14.63	14.69
1950	NYSE	NL	Fri, Feb 18, 2000	15.00	15.00	14.94	14.94
1949	NYSE	NL	Thu, Feb 17, 2000	15.19	15.19	14.94	14.94
1948	NYSE	NL	Wed, Feb 16, 2000	15.13	15.25	15.13	15.19
1947	NYSE	NL	Tue, Feb 15, 2000	14.63	15.13	14.63	15.13
1946	NYSE	NL	Mon, Feb 14, 2000	14.13	14.94	14.13	14.75
1945	NYSE	NL	Fri, Feb 11, 2000	14.00	14.13	13.94	14.00
1944	NYSE	NL	Thu, Feb 10, 2000	14.25	14.38	14.06	14.06
1943	NYSE	NL	Wed, Feb 9, 2000	14.19	14.38	14.13	14.25
1942	NYSE	NL	Tue, Feb 8, 2000	13.94	14.19	13.94	14.19
1941	NYSE	NL	Mon, Feb 7, 2000	13.88	14.00	13.88	14.00
1940	NYSE	NL	Fri, Feb 4, 2000	14.13	14.13	13.81	14.00
1939	NYSE	NL	Thu, Feb 3, 2000	14.00	14.06	13.94	14.06
1938	NYSE	NL	Wed, Feb 2, 2000	14.13	14.13	13.94	14.00
1937	NYSE	NL	Tue, Feb 1, 2000	14.38	14.38	14.06	14.06
1936	NYSE	NL	Mon, Jan 31, 2000	14.50	14.50	14.31	14.44
1935	NYSE	NL	Fri, Jan 28, 2000	14.63	14.63	14.50	14.50
1934	NYSE	NL	Thu, Jan 27, 2000	14.50	14.81	14.50	14.75
1933	NYSE	NL	Wed, Jan 26, 2000	14.50	14.63	14.50	14.50
1932	NYSE	NL	Tue, Jan 25, 2000	14.69	14.75	14.50	14.50
1931	NYSE	NL	Mon, Jan 24, 2000	14.69	14.88	14.69	14.81
1930	NYSE	NL	Fri, Jan 21, 2000	15.00	15.00	14.75	14.81
1929	NYSE	NL	Thu, Jan 20, 2000	15.06	15.19	15.06	15.13
1928	NYSE	NL	Wed, Jan 19, 2000	15.06	15.19	14.94	15.19
1927	NYSE	NL	Tue, Jan 18, 2000	15.06	15.13	15.00	15.13
1926	NYSE	NL	Fri, Jan 14, 2000	15.19	15.19	15.06	15.06
1925	NYSE	NL	Thu, Jan 13, 2000	15.00	15.19	15.00	15.19
1924	NYSE	NL	Wed, Jan 12, 2000	15.00	15.06	15.00	15.00
1923	NYSE	NL	Tue, Jan 11, 2000	15.06	15.13	15.00	15.00
1922	NYSE	NL	Mon, Jan 10, 2000	14.88	15.19	14.88	15.19
1921	NYSE	NL	Fri, Jan 7, 2000	14.94	15.06	14.88	15.00
1920	NYSE	NL	Thu, Jan 6, 2000	14.81	15.13	14.63	14.94
1919	NYSE	NL	Wed, Jan 5, 2000	14.38	15.00	14.25	14.88
1918	NYSE	NL	Tue, Jan 4, 2000	14.69	14.69	14.31	14.31
1917	NYSE	NL	Mon, Jan 3, 2000	14.88	14.88	14.75	14.81
1916	NYSE	NL	Fri, Dec 31, 1999	14.94	15.13	14.94	15.06
1915	NYSE	NL	Thu, Dec 30, 1999	15.06	15.19	15.06	15.06
1914	NYSE	NL	Wed, Dec 29, 1999	14.94	15.00	14.88	15.00
1913	NYSE	NL	Tue, Dec 28, 1999	14.88	15.00	14.88	14.94
1912	NYSE	NL	Mon, Dec 27, 1999	14.63	15.13	14.63	15.00
1911	NYSE	NL	Thu, Dec 23, 1999	14.56	14.88	14.56	14.75
1910	NYSE	NL	Wed, Dec 22, 1999	14.88	14.94	14.38	14.50
1909	NYSE	NL	Tue, Dec 21, 1999	15.19	15.25	14.69	14.81
1908	NYSE	NL	Mon, Dec 20, 1999	15.00	15.19	15.00	15.13
1907	NYSE	NL	Fri, Dec 17, 1999	15.19	15.19	15.00	15.13
1906	NYSE	NL	Thu, Dec 16, 1999	15.44	15.44	15.25	15.25
1905	NYSE	NL	Wed, Dec 15, 1999	14.88	15.44	14.88	15.44
1904	NYSE	NL	Tue, Dec 14, 1999	14.56	15.19	14.50	14.75
1903	NYSE	NL	Mon, Dec 13, 1999	14.69	14.69	14.44	14.69
1902	NYSE	NL	Fri, Dec 10, 1999	14.75	14.81	14.75	14.81
1901	NYSE	NL	Thu, Dec 9, 1999	14.81	15.00	14.75	14.75
1900	NYSE	NL	Wed, Dec 8, 1999	14.38	14.81	14.38	14.81
1899	NYSE	NL	Tue, Dec 7, 1999	13.81	14.38	13.81	14.38
1898	NYSE	NL	Mon, Dec 6, 1999	13.81	13.94	13.75	13.81
1897	NYSE	NL	Fri, Dec 3, 1999	13.31	13.88	13.31	13.75
1896	NYSE	NL	Thu, Dec 2, 1999	13.38	13.50	13.31	13.38
1895	NYSE	NL	Wed, Dec 1, 1999	13.56	13.63	13.38	13.44
1894	NYSE	NL	Tue, Nov 30, 1999	13.44	13.63	13.38	13.63
1893	NYSE	NL	Mon, Nov 29, 1999	13.50	13.50	13.38	13.50
1892	NYSE	NL	Fri, Nov 26, 1999	13.50	13.63	13.50	13.56
1891	NYSE	NL	Wed, Nov 24, 1999	13.50	13.56	13.50	13.56
1890	NYSE	NL	Tue, Nov 23, 1999	13.38	13.56	13.25	13.56
1889	NYSE	NL	Mon, Nov 22, 1999	13.63	13.69	13.50	13.50
1888	NYSE	NL	Fri, Nov 19, 1999	13.44	14.00	13.44	13.63
1887	NYSE	NL	Thu, Nov 18, 1999	13.13	13.44	13.13	13.44
1886	NYSE	NL	Wed, Nov 17, 1999	12.94	13.00	12.94	12.94
1885	NYSE	NL	Tue, Nov 16, 1999	12.81	13.00	12.81	12.94
1884	NYSE	NL	Mon, Nov 15, 1999	12.00	12.94	11.94	12.94
1883	NYSE	NL	Fri, Nov 12, 1999	11.88	12.25	11.88	12.06
1882	NYSE	NL	Thu, Nov 11, 1999	11.88	12.00	11.88	11.94
1881	NYSE	NL	Wed, Nov 10, 1999	11.81	12.00	11.81	12.00
1880	NYSE	NL	Tue, Nov 9, 1999	11.88	11.94	11.81	11.94
1879	NYSE	NL	Mon, Nov 8, 1999	11.94	12.00	11.94	11.94
1878	NYSE	NL	Fri, Nov 5, 1999	12.00	12.06	11.94	12.06
1877	NYSE	NL	Thu, Nov 4, 1999	12.00	12.00	12.00	12.00
1876	NYSE	NL	Wed, Nov 3, 1999	11.88	12.00	11.81	12.00
1875	NYSE	NL	Tue, Nov 2, 1999	11.56	11.81	11.50	11.75
1874	NYSE	NL	Mon, Nov 1, 1999	11.44	11.50	11.38	11.44
1873	NYSE	NL	Fri, Oct 29, 1999	11.44	11.56	11.44	11.56
1872	NYSE	NL	Thu, Oct 28, 1999	11.25	11.44	11.25	11.38
1871	NYSE	NL	Wed, Oct 27, 1999	10.81	11.19	10.75	11.19
1870	NYSE	NL	Tue, Oct 26, 1999	10.69	10.88	10.69	10.75
1869	NYSE	NL	Mon, Oct 25, 1999	11.00	11.00	10.75	10.81
1868	NYSE	NL	Fri, Oct 22, 1999	11.00	11.13	10.88	11.06
1867	NYSE	NL	Thu, Oct 21, 1999	10.00	10.88	10.00	10.88
1866	NYSE	NL	Wed, Oct 20, 1999	10.00	10.06	9.75	10.06
1865	NYSE	NL	Tue, Oct 19, 1999	10.06	10.06	9.88	9.88
1864	NYSE	NL	Mon, Oct 18, 1999	10.06	10.13	9.94	10.06
1863	NYSE	NL	Fri, Oct 15, 1999	10.13	10.19	9.94	10.00
1862	NYSE	NL	Thu, Oct 14, 1999	10.50	10.50	10.13	10.13
1861	NYSE	NL	Wed, Oct 13, 1999	12.13	12.13	10.38	10.44
1860	NYSE	NL	Tue, Oct 12, 1999	12.06	12.19	12.06	12.06
1859	NYSE	NL	Mon, Oct 11, 1999	12.13	12.19	12.06	12.13
1858	NYSE	NL	Fri, Oct 8, 1999	12.13	12.25	12.13	12.19
1857	NYSE	NL	Thu, Oct 7, 1999	12.13	12.19	12.06	12.13
1856	NYSE	NL	Wed, Oct 6, 1999	12.19	12.25	12.19	12.25
1855	NYSE	NL	Tue, Oct 5, 1999	12.00	12.25	12.00	12.13
1854	NYSE	NL	Mon, Oct 4, 1999	12.69	12.75	12.00	12.00
1853	NYSE	NL	Fri, Oct 1, 1999	12.56	12.69	12.56	12.63
1852	NYSE	NL	Thu, Sep 30, 1999	12.13	12.63	12.13	12.63
1851	NYSE	NL	Wed, Sep 29, 1999	12.13	12.44	12.00	12.25
1850	NYSE	NL	Tue, Sep 28, 1999	12.00	12.19	12.00	12.19
1849	NYSE	NL	Mon, Sep 27, 1999	11.75	12.13	11.75	11.88
1848	NYSE	NL	Fri, Sep 24, 1999	11.63	11.75	11.63	11.69
1847	NYSE	NL	Thu, Sep 23, 1999	11.56	11.63	11.38	11.50
1846	NYSE	NL	Wed, Sep 22, 1999	11.56	11.56	11.44	11.50
1845	NYSE	NL	Tue, Sep 21, 1999	11.50	11.63	11.44	11.63
1844	NYSE	NL	Mon, Sep 20, 1999	11.63	11.63	11.50	11.63
1843	NYSE	NL	Fri, Sep 17, 1999	11.75	11.75	11.69	11.69
1842	NYSE	NL	Thu, Sep 16, 1999	12.00	12.00	11.75	11.75
1841	NYSE	NL	Wed, Sep 15, 1999	12.13	12.13	11.88	11.88
1840	NYSE	NL	Tue, Sep 14, 1999	11.63	12.13	11.63	12.00
1839	NYSE	NL	Mon, Sep 13, 1999	11.75	11.81	11.56	11.63
1838	NYSE	NL	Fri, Sep 10, 1999	11.75	11.81	11.75	11.81
1837	NYSE	NL	Thu, Sep 9, 1999	11.88	12.00	11.69	11.88
1836	NYSE	NL	Wed, Sep 8, 1999	11.88	12.13	11.75	11.81
1835	NYSE	NL	Tue, Sep 7, 1999	11.63	11.75	11.63	11.75
1834	NYSE	NL	Fri, Sep 3, 1999	11.88	11.94	11.69	11.75
1833	NYSE	NL	Thu, Sep 2, 1999	12.00	12.00	11.88	11.88
1832	NYSE	NL	Wed, Sep 1, 1999	11.94	12.13	11.88	12.13
1831	NYSE	NL	Tue, Aug 31, 1999	11.81	12.13	11.69	12.06
1830	NYSE	NL	Mon, Aug 30, 1999	11.63	12.13	11.63	11.94
1829	NYSE	NL	Fri, Aug 27, 1999	12.00	12.00	11.50	11.56
1828	NYSE	NL	Thu, Aug 26, 1999	12.13	12.19	11.94	12.06
1827	NYSE	NL	Wed, Aug 25, 1999	12.00	12.13	11.88	12.13
1826	NYSE	NL	Tue, Aug 24, 1999	12.06	12.63	12.06	12.38
1825	NYSE	NL	Mon, Aug 23, 1999	12.38	12.81	12.06	12.06
1824	NYSE	NL	Fri, Aug 20, 1999	12.81	12.81	12.19	12.50
1823	NYSE	NL	Thu, Aug 19, 1999	12.81	12.94	12.63	12.94
1822	NYSE	NL	Wed, Aug 18, 1999	12.75	12.75	12.56	12.56
1821	NYSE	NL	Tue, Aug 17, 1999	12.56	12.75	12.44	12.75
1820	NYSE	NL	Mon, Aug 16, 1999	12.75	12.75	12.50	12.56
1819	NYSE	NL	Fri, Aug 13, 1999	12.81	12.81	12.69	12.81
1818	NYSE	NL	Thu, Aug 12, 1999	12.63	12.75	12.63	12.69
1817	NYSE	NL	Wed, Aug 11, 1999	12.69	12.75	12.63	12.69
1816	NYSE	NL	Tue, Aug 10, 1999	12.75	12.75	12.63	12.75
1815	NYSE	NL	Mon, Aug 9, 1999	12.75	12.81	12.63	12.69
1814	NYSE	NL	Fri, Aug 6, 1999	12.69	12.75	12.63	12.69
1813	NYSE	NL	Thu, Aug 5, 1999	12.69	12.69	12.50	12.69
1812	NYSE	NL	Wed, Aug 4, 1999	12.69	12.94	12.56	12.75
1811	NYSE	NL	Tue, Aug 3, 1999	13.00	13.00	12.75	12.75
1810	NYSE	NL	Mon, Aug 2, 1999	12.69	13.13	12.50	13.13
1809	NYSE	NL	Fri, Jul 30, 1999	12.75	12.81	12.56	12.75
1808	NYSE	NL	Thu, Jul 29, 1999	13.13	13.13	12.81	13.00
1807	NYSE	NL	Wed, Jul 28, 1999	12.94	13.31	12.94	13.25
1806	NYSE	NL	Tue, Jul 27, 1999	12.44	12.81	12.44	12.81
1805	NYSE	NL	Mon, Jul 26, 1999	12.38	12.75	12.25	12.31
1804	NYSE	NL	Fri, Jul 23, 1999	12.56	12.56	12.13	12.31
1803	NYSE	NL	Thu, Jul 22, 1999	12.38	12.56	12.00	12.38
1802	NYSE	NL	Wed, Jul 21, 1999	13.19	13.19	12.44	12.44
1801	NYSE	NL	Tue, Jul 20, 1999	12.63	13.13	12.50	13.13
1800	NYSE	NL	Mon, Jul 19, 1999	13.13	13.25	12.44	12.50
1799	NYSE	NL	Fri, Jul 16, 1999	13.06	13.19	13.00	13.19
1798	NYSE	NL	Thu, Jul 15, 1999	13.00	13.13	12.88	13.13
1797	NYSE	NL	Wed, Jul 14, 1999	12.25	12.88	12.19	12.88
1796	NYSE	NL	Tue, Jul 13, 1999	12.38	12.38	12.06	12.31
1795	NYSE	NL	Mon, Jul 12, 1999	11.81	12.50	11.81	12.50
1794	NYSE	NL	Fri, Jul 9, 1999	11.13	11.81	11.13	11.81
1793	NYSE	NL	Thu, Jul 8, 1999	11.19	11.19	11.13	11.19
1792	NYSE	NL	Wed, Jul 7, 1999	11.56	11.63	11.13	11.25
1791	NYSE	NL	Tue, Jul 6, 1999	11.56	12.00	11.56	11.69
1790	NYSE	NL	Fri, Jul 2, 1999	11.31	11.69	11.31	11.69
1789	NYSE	NL	Thu, Jul 1, 1999	11.38	12.06	11.31	11.38
1788	NYSE	NL	Wed, Jun 30, 1999	11.19	11.25	11.06	11.13
1787	NYSE	NL	Tue, Jun 29, 1999	11.06	11.38	11.06	11.19
1786	NYSE	NL	Mon, Jun 28, 1999	10.81	11.63	10.81	11.13
1785	NYSE	NL	Fri, Jun 25, 1999	10.44	10.88	10.44	10.88
1784	NYSE	NL	Thu, Jun 24, 1999	10.50	10.56	10.38	10.50
1783	NYSE	NL	Wed, Jun 23, 1999	10.38	10.56	10.38	10.56
1782	NYSE	NL	Tue, Jun 22, 1999	10.69	10.69	10.19	10.44
1781	NYSE	NL	Mon, Jun 21, 1999	10.75	10.75	10.63	10.69
1780	NYSE	NL	Fri, Jun 18, 1999	10.75	10.75	10.56	10.63
1779	NYSE	NL	Thu, Jun 17, 1999	10.56	10.56	10.31	10.50
1778	NYSE	NL	Wed, Jun 16, 1999	10.63	10.75	10.50	10.69
1777	NYSE	NL	Tue, Jun 15, 1999	10.56	10.63	10.44	10.56
1776	NYSE	NL	Mon, Jun 14, 1999	10.56	10.63	10.50	10.56
1775	NYSE	NL	Fri, Jun 11, 1999	10.69	10.69	10.38	10.56
1774	NYSE	NL	Thu, Jun 10, 1999	10.75	10.75	10.56	10.63
1773	NYSE	NL	Wed, Jun 9, 1999	10.56	10.75	10.56	10.75
1772	NYSE	NL	Tue, Jun 8, 1999	11.06	11.06	10.56	10.63
1771	NYSE	NL	Mon, Jun 7, 1999	11.56	11.56	11.19	11.19
1770	NYSE	NL	Fri, Jun 4, 1999	11.25	11.44	11.25	11.44
1769	NYSE	NL	Thu, Jun 3, 1999	11.19	11.31	11.19	11.25
1768	NYSE	NL	Wed, Jun 2, 1999	10.94	11.38	10.81	11.31
1767	NYSE	NL	Tue, Jun 1, 1999	10.75	11.13	10.69	11.06
1766	NYSE	NL	Fri, May 28, 1999	10.69	10.81	10.63	10.63
1765	NYSE	NL	Thu, May 27, 1999	10.50	10.63	10.50	10.56
1764	NYSE	NL	Wed, May 26, 1999	10.75	10.88	10.63	10.69
1763	NYSE	NL	Tue, May 25, 1999	10.31	10.63	10.25	10.63
1762	NYSE	NL	Mon, May 24, 1999	10.94	10.94	10.19	10.38
1761	NYSE	NL	Fri, May 21, 1999	10.81	10.94	10.81	10.88
1760	NYSE	NL	Thu, May 20, 1999	10.69	10.94	10.69	10.75
1759	NYSE	NL	Wed, May 19, 1999	10.88	10.94	10.69	10.69
1758	NYSE	NL	Tue, May 18, 1999	10.88	11.06	10.88	11.00
1757	NYSE	NL	Mon, May 17, 1999	10.50	11.00	10.50	11.00
1756	NYSE	NL	Fri, May 14, 1999	10.63	10.81	10.50	10.50
1755	NYSE	NL	Thu, May 13, 1999	10.88	10.94	10.56	10.75
1754	NYSE	NL	Wed, May 12, 1999	11.75	11.81	10.56	10.81
1753	NYSE	NL	Tue, May 11, 1999	12.44	12.44	11.75	11.75
1752	NYSE	NL	Mon, May 10, 1999	12.56	12.75	12.44	12.44
1751	NYSE	NL	Fri, May 7, 1999	12.19	13.56	12.19	12.50
1750	NYSE	NL	Thu, May 6, 1999	11.94	12.50	11.94	12.31
1749	NYSE	NL	Wed, May 5, 1999	12.19	12.19	12.00	12.06
1748	NYSE	NL	Tue, May 4, 1999	12.00	12.44	11.94	12.19
1747	NYSE	NL	Mon, May 3, 1999	11.75	12.31	11.75	12.13
1746	NYSE	NL	Fri, Apr 30, 1999	12.00	12.19	11.81	11.81
1745	NYSE	NL	Thu, Apr 29, 1999	11.88	12.00	11.75	12.00
1744	NYSE	NL	Wed, Apr 28, 1999	11.94	12.00	11.69	11.94
1743	NYSE	NL	Tue, Apr 27, 1999	12.00	12.06	11.94	12.00
1742	NYSE	NL	Mon, Apr 26, 1999	11.94	12.13	11.88	11.94
1741	NYSE	NL	Fri, Apr 23, 1999	12.00	12.00	11.88	11.94
1740	NYSE	NL	Thu, Apr 22, 1999	12.25	12.25	11.94	11.94
1739	NYSE	NL	Wed, Apr 21, 1999	11.19	12.25	11.19	12.25
1738	NYSE	NL	Tue, Apr 20, 1999	11.63	11.94	11.00	11.06
1737	NYSE	NL	Mon, Apr 19, 1999	11.00	12.63	11.00	11.56
1736	NYSE	NL	Fri, Apr 16, 1999	10.69	10.69	10.06	10.63
1735	NYSE	NL	Thu, Apr 15, 1999	10.75	11.25	10.75	10.81
1734	NYSE	NL	Wed, Apr 14, 1999	9.56	11.00	9.56	10.56
1733	NYSE	NL	Tue, Apr 13, 1999	9.44	9.56	9.25	9.56
1732	NYSE	NL	Mon, Apr 12, 1999	9.44	9.50	9.31	9.44
1731	NYSE	NL	Fri, Apr 9, 1999	9.31	9.44	9.25	9.44
1730	NYSE	NL	Thu, Apr 8, 1999	9.25	9.31	9.19	9.31
1729	NYSE	NL	Wed, Apr 7, 1999	9.38	9.63	9.31	9.31
1728	NYSE	NL	Tue, Apr 6, 1999	9.19	9.31	9.19	9.25
1727	NYSE	NL	Mon, Apr 5, 1999	9.31	9.31	9.19	9.25
1726	NYSE	NL	Thu, Apr 1, 1999	9.13	9.38	9.06	9.31
1725	NYSE	NL	Wed, Mar 31, 1999	9.38	9.44	9.00	9.00
1724	NYSE	NL	Tue, Mar 30, 1999	9.00	9.44	9.00	9.25
1723	NYSE	NL	Mon, Mar 29, 1999	9.25	9.38	9.00	9.00
1722	NYSE	NL	Fri, Mar 26, 1999	9.19	9.25	9.00	9.25
1721	NYSE	NL	Thu, Mar 25, 1999	9.13	9.31	9.06	9.13
1720	NYSE	NL	Wed, Mar 24, 1999	9.13	9.31	9.06	9.06
1719	NYSE	NL	Tue, Mar 23, 1999	9.19	9.19	9.06	9.13
1718	NYSE	NL	Mon, Mar 22, 1999	9.31	9.50	9.19	9.31
1717	NYSE	NL	Fri, Mar 19, 1999	9.13	9.75	9.00	9.38
1716	NYSE	NL	Thu, Mar 18, 1999	9.44	9.56	9.25	9.25
1715	NYSE	NL	Wed, Mar 17, 1999	9.31	9.50	9.06	9.31
1714	NYSE	NL	Tue, Mar 16, 1999	9.50	9.50	9.13	9.31
1713	NYSE	NL	Mon, Mar 15, 1999	9.50	9.63	9.44	9.63
1712	NYSE	NL	Fri, Mar 12, 1999	9.69	9.69	9.50	9.50
1711	NYSE	NL	Thu, Mar 11, 1999	9.56	10.13	9.56	9.69
1710	NYSE	NL	Wed, Mar 10, 1999	9.63	9.69	9.50	9.56
1709	NYSE	NL	Tue, Mar 9, 1999	9.81	9.81	9.69	9.75
1708	NYSE	NL	Mon, Mar 8, 1999	9.75	9.81	9.63	9.81
1707	NYSE	NL	Fri, Mar 5, 1999	9.94	9.94	9.75	9.81
1706	NYSE	NL	Thu, Mar 4, 1999	9.88	10.00	9.88	9.88
1705	NYSE	NL	Wed, Mar 3, 1999	9.88	9.88	9.63	9.75
1704	NYSE	NL	Tue, Mar 2, 1999	9.81	10.19	9.81	10.00
1703	NYSE	NL	Mon, Mar 1, 1999	9.81	10.38	9.69	9.81
1702	NYSE	NL	Fri, Feb 26, 1999	9.88	9.94	9.56	9.69
1701	NYSE	NL	Thu, Feb 25, 1999	9.88	10.25	9.81	9.94
1700	NYSE	NL	Wed, Feb 24, 1999	9.94	10.00	9.75	9.81
1699	NYSE	NL	Tue, Feb 23, 1999	10.06	10.13	9.81	9.88
1698	NYSE	NL	Mon, Feb 22, 1999	10.06	10.13	9.75	9.94
1697	NYSE	NL	Fri, Feb 19, 1999	9.13	10.25	9.13	10.06
1696	NYSE	NL	Thu, Feb 18, 1999	9.94	10.25	8.75	8.75
1695	NYSE	NL	Wed, Feb 17, 1999	10.38	10.63	9.75	9.81
1694	NYSE	NL	Tue, Feb 16, 1999	10.38	10.38	9.88	10.00
1693	NYSE	NL	Fri, Feb 12, 1999	11.13	11.13	10.25	10.50
1692	NYSE	NL	Thu, Feb 11, 1999	11.31	11.38	11.06	11.19
1691	NYSE	NL	Wed, Feb 10, 1999	11.13	11.44	11.13	11.25
1690	NYSE	NL	Tue, Feb 9, 1999	11.75	11.75	11.06	11.13
1689	NYSE	NL	Mon, Feb 8, 1999	11.81	12.06	11.81	11.88
1688	NYSE	NL	Fri, Feb 5, 1999	11.44	11.69	11.44	11.69
1687	NYSE	NL	Thu, Feb 4, 1999	11.75	11.75	11.25	11.56
1686	NYSE	NL	Wed, Feb 3, 1999	12.13	12.13	11.69	11.75
1685	NYSE	NL	Tue, Feb 2, 1999	12.31	12.38	11.88	12.00
1684	NYSE	NL	Mon, Feb 1, 1999	12.38	13.00	12.25	12.25
1683	NYSE	NL	Fri, Jan 29, 1999	12.25	12.38	12.13	12.38
1682	NYSE	NL	Thu, Jan 28, 1999	12.44	12.75	12.06	12.31
1681	NYSE	NL	Wed, Jan 27, 1999	12.44	13.00	12.44	12.56
1680	NYSE	NL	Tue, Jan 26, 1999	12.19	12.69	12.19	12.38
1679	NYSE	NL	Mon, Jan 25, 1999	12.50	12.50	11.94	12.19
1678	NYSE	NL	Fri, Jan 22, 1999	12.19	13.00	11.88	12.75
1677	NYSE	NL	Thu, Jan 21, 1999	12.69	12.69	12.00	12.31
1676	NYSE	NL	Wed, Jan 20, 1999	13.00	13.00	12.63	12.63
1675	NYSE	NL	Tue, Jan 19, 1999	12.94	13.06	12.94	13.06
1674	NYSE	NL	Fri, Jan 15, 1999	13.31	13.31	12.75	12.94
1673	NYSE	NL	Thu, Jan 14, 1999	13.06	13.31	13.06	13.25
1672	NYSE	NL	Wed, Jan 13, 1999	12.88	13.31	12.63	13.06
1671	NYSE	NL	Tue, Jan 12, 1999	13.50	13.69	13.13	13.38
1670	NYSE	NL	Mon, Jan 11, 1999	13.63	14.63	13.25	13.63
1669	NYSE	NL	Fri, Jan 8, 1999	13.75	14.00	13.56	13.75
1668	NYSE	NL	Thu, Jan 7, 1999	13.88	14.44	13.69	13.81
1667	NYSE	NL	Wed, Jan 6, 1999	14.75	14.75	13.75	13.75
1666	NYSE	NL	Tue, Jan 5, 1999	14.44	14.94	14.31	14.88
1665	NYSE	NL	Mon, Jan 4, 1999	14.19	14.75	14.13	14.44
1664	NYSE	NL	Thu, Dec 31, 1998	14.19	14.19	14.00	14.19
1663	NYSE	NL	Wed, Dec 30, 1998	15.00	15.00	14.31	14.31
1662	NYSE	NL	Tue, Dec 29, 1998	14.69	15.00	14.56	15.00
1661	NYSE	NL	Mon, Dec 28, 1998	14.38	14.75	14.31	14.75
1660	NYSE	NL	Thu, Dec 24, 1998	14.63	14.63	14.31	14.38
1659	NYSE	NL	Wed, Dec 23, 1998	14.75	14.88	14.56	14.75
1658	NYSE	NL	Tue, Dec 22, 1998	14.50	14.75	14.50	14.69
1657	NYSE	NL	Mon, Dec 21, 1998	14.00	14.50	14.00	14.31
1656	NYSE	NL	Fri, Dec 18, 1998	14.25	14.25	13.69	14.00
1655	NYSE	NL	Thu, Dec 17, 1998	13.50	14.25	13.25	14.13
1654	NYSE	NL	Wed, Dec 16, 1998	14.00	14.03	13.38	13.63
1653	NYSE	NL	Tue, Dec 15, 1998	13.88	14.25	13.81	14.00
1652	NYSE	NL	Mon, Dec 14, 1998	15.06	15.06	13.63	13.75
1651	NYSE	NL	Fri, Dec 11, 1998	15.69	15.94	15.13	15.13
1650	NYSE	NL	Thu, Dec 10, 1998	14.75	16.13	14.75	15.56
1649	NYSE	NL	Wed, Dec 9, 1998	14.25	16.44	14.19	14.75
1648	NYSE	NL	Tue, Dec 8, 1998	13.88	14.31	13.88	14.13
1647	NYSE	NL	Mon, Dec 7, 1998	13.88	13.88	13.44	13.75
1646	NYSE	NL	Fri, Dec 4, 1998	13.69	13.94	13.56	13.88
1645	NYSE	NL	Thu, Dec 3, 1998	13.13	13.75	12.88	13.63
1644	NYSE	NL	Wed, Dec 2, 1998	13.63	13.75	13.19	13.19
1643	NYSE	NL	Tue, Dec 1, 1998	13.19	13.81	13.13	13.75
1642	NYSE	NL	Mon, Nov 30, 1998	13.94	13.94	13.25	13.31
1641	NYSE	NL	Fri, Nov 27, 1998	13.50	14.00	13.50	13.88
1640	NYSE	NL	Wed, Nov 25, 1998	13.88	13.88	13.31	13.44
1639	NYSE	NL	Tue, Nov 24, 1998	13.94	14.00	13.69	13.81
1638	NYSE	NL	Mon, Nov 23, 1998	14.69	14.69	13.88	13.94
1637	NYSE	NL	Fri, Nov 20, 1998	14.94	14.94	14.69	14.69
1636	NYSE	NL	Thu, Nov 19, 1998	15.44	15.50	15.00	15.13
1635	NYSE	NL	Wed, Nov 18, 1998	14.88	15.63	14.81	15.56
1634	NYSE	NL	Tue, Nov 17, 1998	15.00	15.06	14.75	15.06
1633	NYSE	NL	Mon, Nov 16, 1998	14.69	15.06	14.69	15.00
1632	NYSE	NL	Fri, Nov 13, 1998	14.81	14.88	14.56	14.56
1631	NYSE	NL	Thu, Nov 12, 1998	14.69	15.00	14.56	14.88
1630	NYSE	NL	Wed, Nov 11, 1998	15.19	15.19	14.75	14.81
1629	NYSE	NL	Tue, Nov 10, 1998	15.63	15.63	15.25	15.31
1628	NYSE	NL	Mon, Nov 9, 1998	15.50	15.94	15.50	15.81
1627	NYSE	NL	Fri, Nov 6, 1998	14.75	15.94	14.69	15.63
1626	NYSE	NL	Thu, Nov 5, 1998	14.94	15.31	14.69	14.69
1625	NYSE	NL	Wed, Nov 4, 1998	14.88	15.25	14.50	14.81
1624	NYSE	NL	Tue, Nov 3, 1998	14.94	15.13	14.69	15.00
1623	NYSE	NL	Mon, Nov 2, 1998	14.31	15.44	14.31	15.19
1622	NYSE	NL	Fri, Oct 30, 1998	15.13	15.19	14.13	14.19
1621	NYSE	NL	Thu, Oct 29, 1998	14.63	15.38	14.63	15.25
1620	NYSE	NL	Wed, Oct 28, 1998	14.25	14.75	14.06	14.69
1619	NYSE	NL	Tue, Oct 27, 1998	14.38	14.75	14.06	14.06
1618	NYSE	NL	Mon, Oct 26, 1998	14.50	14.56	14.38	14.38
1617	NYSE	NL	Fri, Oct 23, 1998	14.56	14.69	14.31	14.31
1616	NYSE	NL	Thu, Oct 22, 1998	13.63	14.88	13.63	14.50
1615	NYSE	NL	Wed, Oct 21, 1998	14.19	14.25	13.56	13.63
1614	NYSE	NL	Tue, Oct 20, 1998	13.94	14.94	13.94	14.13
1613	NYSE	NL	Mon, Oct 19, 1998	14.38	15.00	13.75	13.81
1612	NYSE	NL	Fri, Oct 16, 1998	13.25	14.00	13.25	13.81
1611	NYSE	NL	Thu, Oct 15, 1998	12.88	13.50	12.75	13.13
1610	NYSE	NL	Wed, Oct 14, 1998	13.00	13.25	12.88	13.00
1609	NYSE	NL	Tue, Oct 13, 1998	13.81	13.81	12.81	13.13
1608	NYSE	NL	Mon, Oct 12, 1998	14.50	14.75	13.81	13.81
1607	NYSE	NL	Fri, Oct 9, 1998	15.56	15.56	14.00	15.19
1606	NYSE	NL	Thu, Oct 8, 1998	18.75	18.81	15.94	15.94
1605	NYSE	NL	Wed, Oct 7, 1998	18.75	18.81	18.75	18.75
1604	NYSE	NL	Tue, Oct 6, 1998	18.75	18.81	18.75	18.75
1603	NYSE	NL	Mon, Oct 5, 1998	18.81	18.81	18.75	18.81
1602	NYSE	NL	Fri, Oct 2, 1998	18.81	18.81	18.75	18.75
1601	NYSE	NL	Thu, Oct 1, 1998	19.31	19.38	18.75	18.81
1600	NYSE	NL	Wed, Sep 30, 1998	19.56	19.63	19.25	19.38
1599	NYSE	NL	Tue, Sep 29, 1998	19.63	19.88	19.31	19.69
1598	NYSE	NL	Mon, Sep 28, 1998	20.06	20.06	19.75	19.81
1597	NYSE	NL	Fri, Sep 25, 1998	20.00	20.06	20.00	20.06
1596	NYSE	NL	Thu, Sep 24, 1998	20.81	20.81	19.50	20.06
1595	NYSE	NL	Wed, Sep 23, 1998	20.63	20.94	20.50	20.81
1594	NYSE	NL	Tue, Sep 22, 1998	20.56	20.69	20.50	20.69
1593	NYSE	NL	Mon, Sep 21, 1998	20.69	20.69	20.50	20.56
1592	NYSE	NL	Fri, Sep 18, 1998	20.50	21.00	20.50	20.75
1591	NYSE	NL	Thu, Sep 17, 1998	19.25	20.13	19.19	20.06
1590	NYSE	NL	Wed, Sep 16, 1998	19.94	19.94	19.38	19.50
1589	NYSE	NL	Tue, Sep 15, 1998	20.75	20.75	20.00	20.00
1588	NYSE	NL	Mon, Sep 14, 1998	20.56	20.75	19.50	20.69
1587	NYSE	NL	Fri, Sep 11, 1998	21.38	21.38	20.94	21.00
1586	NYSE	NL	Thu, Sep 10, 1998	21.31	21.88	21.00	21.13
1585	NYSE	NL	Wed, Sep 9, 1998	20.31	21.88	20.25	21.19
1584	NYSE	NL	Tue, Sep 8, 1998	21.00	21.00	20.31	20.38
1583	NYSE	NL	Fri, Sep 4, 1998	21.31	21.44	20.75	20.94
1582	NYSE	NL	Thu, Sep 3, 1998	21.13	21.75	21.06	21.06
1581	NYSE	NL	Wed, Sep 2, 1998	20.94	21.50	20.69	21.06
1580	NYSE	NL	Tue, Sep 1, 1998	19.81	21.31	19.63	20.94
1579	NYSE	NL	Mon, Aug 31, 1998	20.75	20.88	19.00	19.88
1578	NYSE	NL	Fri, Aug 28, 1998	21.44	22.00	20.50	20.88
1577	NYSE	NL	Thu, Aug 27, 1998	23.50	23.50	20.50	21.38
1576	NYSE	NL	Wed, Aug 26, 1998	23.56	23.75	23.00	23.75
1575	NYSE	NL	Tue, Aug 25, 1998	24.25	24.50	23.69	23.69
1574	NYSE	NL	Mon, Aug 24, 1998	23.81	24.13	23.25	24.13
1573	NYSE	NL	Fri, Aug 21, 1998	25.00	25.13	23.63	24.13
1572	NYSE	NL	Thu, Aug 20, 1998	26.19	26.19	24.81	25.06
1571	NYSE	NL	Wed, Aug 19, 1998	26.38	27.06	26.25	26.31
1570	NYSE	NL	Tue, Aug 18, 1998	24.94	26.50	24.88	26.25
1569	NYSE	NL	Mon, Aug 17, 1998	23.56	25.00	23.38	24.81
1568	NYSE	NL	Fri, Aug 14, 1998	24.25	24.31	23.75	23.81
1567	NYSE	NL	Thu, Aug 13, 1998	24.25	24.44	24.13	24.31
1566	NYSE	NL	Wed, Aug 12, 1998	23.75	24.63	23.75	24.13
1565	NYSE	NL	Tue, Aug 11, 1998	23.75	23.88	23.13	23.50
1564	NYSE	NL	Mon, Aug 10, 1998	22.50	24.25	22.44	24.06
1563	NYSE	NL	Fri, Aug 7, 1998	22.00	23.06	22.00	22.44
1562	NYSE	NL	Thu, Aug 6, 1998	22.13	22.25	21.88	22.06
1561	NYSE	NL	Wed, Aug 5, 1998	22.00	22.38	21.94	22.19
1560	NYSE	NL	Tue, Aug 4, 1998	20.38	21.63	20.31	21.38
1559	NYSE	NL	Mon, Aug 3, 1998	20.88	20.88	20.06	20.25
1558	NYSE	NL	Fri, Jul 31, 1998	21.75	21.75	20.75	20.75
1557	NYSE	NL	Thu, Jul 30, 1998	21.38	21.88	21.38	21.69
1556	NYSE	NL	Wed, Jul 29, 1998	21.81	21.94	21.38	21.44
1555	NYSE	NL	Tue, Jul 28, 1998	22.19	22.31	21.56	21.69
1554	NYSE	NL	Mon, Jul 27, 1998	22.25	22.31	21.75	22.25
1553	NYSE	NL	Fri, Jul 24, 1998	22.81	22.81	22.44	22.44
1552	NYSE	NL	Thu, Jul 23, 1998	22.94	23.06	22.88	22.88
1551	NYSE	NL	Wed, Jul 22, 1998	23.63	23.63	22.56	23.00
1550	NYSE	NL	Tue, Jul 21, 1998	23.00	23.75	22.94	23.50
1549	NYSE	NL	Mon, Jul 20, 1998	21.63	22.88	21.63	22.50
1548	NYSE	NL	Fri, Jul 17, 1998	20.38	20.63	20.38	20.50
1547	NYSE	NL	Thu, Jul 16, 1998	20.50	20.50	20.00	20.19
1546	NYSE	NL	Wed, Jul 15, 1998	20.44	20.50	20.00	20.38
1545	NYSE	NL	Tue, Jul 14, 1998	20.69	20.69	20.31	20.38
1544	NYSE	NL	Mon, Jul 13, 1998	20.69	20.69	20.50	20.63
1543	NYSE	NL	Fri, Jul 10, 1998	20.75	20.88	20.63	20.63
1542	NYSE	NL	Thu, Jul 9, 1998	20.75	20.75	20.63	20.69
1541	NYSE	NL	Wed, Jul 8, 1998	20.88	21.13	20.75	20.81
1540	NYSE	NL	Tue, Jul 7, 1998	20.94	20.94	20.56	20.75
1539	NYSE	NL	Mon, Jul 6, 1998	19.88	20.94	19.75	20.88
1538	NYSE	NL	Thu, Jul 2, 1998	19.88	20.00	19.75	20.00
1537	NYSE	NL	Wed, Jul 1, 1998	20.13	20.19	19.88	20.00
1536	NYSE	NL	Tue, Jun 30, 1998	20.63	20.75	20.00	20.00
1535	NYSE	NL	Mon, Jun 29, 1998	20.63	20.75	20.25	20.31
1534	NYSE	NL	Fri, Jun 26, 1998	20.50	21.00	20.38	20.81
1533	NYSE	NL	Thu, Jun 25, 1998	20.50	20.63	20.19	20.19
1532	NYSE	NL	Wed, Jun 24, 1998	20.00	20.44	19.94	20.38
1531	NYSE	NL	Tue, Jun 23, 1998	18.81	19.94	18.81	19.81
1530	NYSE	NL	Mon, Jun 22, 1998	18.56	19.00	18.50	18.81
1529	NYSE	NL	Fri, Jun 19, 1998	19.00	19.00	18.63	18.69
1528	NYSE	NL	Thu, Jun 18, 1998	18.75	18.75	18.50	18.50
1527	NYSE	NL	Wed, Jun 17, 1998	18.81	18.81	18.38	18.63
1526	NYSE	NL	Tue, Jun 16, 1998	18.50	18.56	18.00	18.56
1525	NYSE	NL	Mon, Jun 15, 1998	19.13	19.25	17.94	17.94
1524	NYSE	NL	Fri, Jun 12, 1998	19.38	19.50	18.88	18.88
1523	NYSE	NL	Thu, Jun 11, 1998	19.81	19.94	19.63	19.63
1522	NYSE	NL	Wed, Jun 10, 1998	19.75	19.94	19.75	19.81
1521	NYSE	NL	Tue, Jun 9, 1998	20.00	20.00	19.69	19.81
1520	NYSE	NL	Mon, Jun 8, 1998	19.56	20.00	19.56	19.75
1519	NYSE	NL	Fri, Jun 5, 1998	19.75	19.75	19.38	19.69
1518	NYSE	NL	Thu, Jun 4, 1998	20.25	20.25	19.63	19.75
1517	NYSE	NL	Wed, Jun 3, 1998	20.00	20.06	19.94	20.00
1516	NYSE	NL	Tue, Jun 2, 1998	19.50	20.00	19.50	19.75
1515	NYSE	NL	Mon, Jun 1, 1998	20.00	20.06	19.19	19.50
1514	NYSE	NL	Fri, May 29, 1998	20.25	20.44	19.94	20.00
1513	NYSE	NL	Thu, May 28, 1998	20.38	20.38	20.25	20.25
1512	NYSE	NL	Wed, May 27, 1998	20.75	20.75	20.38	20.56
1511	NYSE	NL	Tue, May 26, 1998	20.31	21.00	20.31	21.00
1510	NYSE	NL	Fri, May 22, 1998	20.38	20.38	20.19	20.31
1509	NYSE	NL	Thu, May 21, 1998	20.06	20.88	20.06	20.13
1508	NYSE	NL	Wed, May 20, 1998	20.00	20.38	19.88	20.19
1507	NYSE	NL	Tue, May 19, 1998	20.50	20.50	19.75	19.88
1506	NYSE	NL	Mon, May 18, 1998	20.63	21.00	20.38	20.50
1505	NYSE	NL	Fri, May 15, 1998	20.88	20.88	20.50	20.56
1504	NYSE	NL	Thu, May 14, 1998	20.25	20.44	20.25	20.31
1503	NYSE	NL	Wed, May 13, 1998	20.13	20.38	20.06	20.38
1502	NYSE	NL	Tue, May 12, 1998	20.31	20.31	20.00	20.25
1501	NYSE	NL	Mon, May 11, 1998	20.00	20.50	20.00	20.25
1500	NYSE	NL	Fri, May 8, 1998	20.75	20.75	19.94	20.00
1499	NYSE	NL	Thu, May 7, 1998	21.06	21.06	20.75	20.75
1498	NYSE	NL	Wed, May 6, 1998	20.75	21.13	20.63	21.13
1497	NYSE	NL	Tue, May 5, 1998	21.31	21.31	20.75	20.75
1496	NYSE	NL	Mon, May 4, 1998	22.00	22.06	21.31	21.44
1495	NYSE	NL	Fri, May 1, 1998	22.56	22.69	21.88	21.94
1494	NYSE	NL	Thu, Apr 30, 1998	22.63	23.00	22.56	22.56
1493	NYSE	NL	Wed, Apr 29, 1998	21.13	22.81	21.13	22.56
1492	NYSE	NL	Tue, Apr 28, 1998	20.38	21.06	20.38	21.00
1491	NYSE	NL	Mon, Apr 27, 1998	20.25	20.25	19.63	20.13
1490	NYSE	NL	Fri, Apr 24, 1998	19.00	20.50	18.75	20.25
1489	NYSE	NL	Thu, Apr 23, 1998	19.25	19.50	18.81	19.00
1488	NYSE	NL	Wed, Apr 22, 1998	19.75	20.00	19.13	19.25
1487	NYSE	NL	Tue, Apr 21, 1998	19.19	20.00	19.13	19.94
1486	NYSE	NL	Mon, Apr 20, 1998	19.00	19.25	18.88	19.00
1485	NYSE	NL	Fri, Apr 17, 1998	18.38	18.94	18.38	18.94
1484	NYSE	NL	Thu, Apr 16, 1998	17.25	17.56	17.25	17.50
1483	NYSE	NL	Wed, Apr 15, 1998	17.06	17.25	17.00	17.13
1482	NYSE	NL	Tue, Apr 14, 1998	17.44	17.44	17.06	17.06
1481	NYSE	NL	Mon, Apr 13, 1998	17.63	17.63	17.31	17.31
1480	NYSE	NL	Thu, Apr 9, 1998	17.63	17.63	17.13	17.19
1479	NYSE	NL	Wed, Apr 8, 1998	17.50	17.75	17.38	17.63
1478	NYSE	NL	Tue, Apr 7, 1998	17.06	17.31	17.06	17.25
1477	NYSE	NL	Mon, Apr 6, 1998	18.00	18.06	17.06	17.06
1476	NYSE	NL	Fri, Apr 3, 1998	17.94	18.13	17.75	17.75
1475	NYSE	NL	Thu, Apr 2, 1998	17.69	17.94	17.63	17.81
1474	NYSE	NL	Wed, Apr 1, 1998	17.50	17.75	17.25	17.50
1473	NYSE	NL	Tue, Mar 31, 1998	17.19	17.50	17.19	17.44
1472	NYSE	NL	Mon, Mar 30, 1998	17.25	17.38	17.06	17.13
1471	NYSE	NL	Fri, Mar 27, 1998	16.88	17.38	16.88	17.25
1470	NYSE	NL	Thu, Mar 26, 1998	16.94	17.13	16.88	17.00
1469	NYSE	NL	Wed, Mar 25, 1998	16.75	16.81	16.69	16.81
1468	NYSE	NL	Tue, Mar 24, 1998	16.88	16.88	16.63	16.69
1467	NYSE	NL	Mon, Mar 23, 1998	17.00	17.13	16.81	17.00
1466	NYSE	NL	Fri, Mar 20, 1998	16.94	17.00	16.81	17.00
1465	NYSE	NL	Thu, Mar 19, 1998	16.44	17.13	16.44	17.00
1464	NYSE	NL	Wed, Mar 18, 1998	16.50	16.50	16.31	16.38
1463	NYSE	NL	Tue, Mar 17, 1998	16.50	16.75	16.38	16.63
1462	NYSE	NL	Mon, Mar 16, 1998	17.00	17.13	16.31	16.38
1461	NYSE	NL	Fri, Mar 13, 1998	16.50	16.88	16.50	16.88
1460	NYSE	NL	Thu, Mar 12, 1998	16.44	16.50	16.38	16.44
1459	NYSE	NL	Wed, Mar 11, 1998	16.13	16.31	16.06	16.31
1458	NYSE	NL	Tue, Mar 10, 1998	16.00	16.19	16.00	16.13
1457	NYSE	NL	Mon, Mar 9, 1998	15.81	16.00	15.75	16.00
1456	NYSE	NL	Fri, Mar 6, 1998	15.75	16.06	15.75	15.75
1455	NYSE	NL	Thu, Mar 5, 1998	15.50	15.88	15.50	15.69
1454	NYSE	NL	Wed, Mar 4, 1998	15.56	15.56	15.00	15.38
1453	NYSE	NL	Tue, Mar 3, 1998	15.31	15.69	15.31	15.69
1452	NYSE	NL	Mon, Mar 2, 1998	15.13	15.31	14.88	15.31
1451	NYSE	NL	Fri, Feb 27, 1998	15.25	15.25	14.88	14.88
1450	NYSE	NL	Thu, Feb 26, 1998	15.63	15.81	15.38	15.38
1449	NYSE	NL	Wed, Feb 25, 1998	15.75	15.88	15.38	15.69
1448	NYSE	NL	Tue, Feb 24, 1998	16.38	16.38	15.81	15.81
1447	NYSE	NL	Mon, Feb 23, 1998	16.25	16.25	16.13	16.25
1446	NYSE	NL	Fri, Feb 20, 1998	16.25	16.31	16.00	16.06
1445	NYSE	NL	Thu, Feb 19, 1998	17.25	17.25	16.25	16.38
1444	NYSE	NL	Wed, Feb 18, 1998	17.63	17.63	17.00	17.25
1443	NYSE	NL	Tue, Feb 17, 1998	17.69	17.69	17.13	17.50
1442	NYSE	NL	Fri, Feb 13, 1998	17.63	17.75	17.56	17.69
1441	NYSE	NL	Thu, Feb 12, 1998	18.00	18.13	17.75	17.75
1440	NYSE	NL	Wed, Feb 11, 1998	18.00	18.13	17.81	18.13
1439	NYSE	NL	Tue, Feb 10, 1998	17.75	18.25	17.50	18.13
1438	NYSE	NL	Mon, Feb 9, 1998	18.00	18.00	17.75	17.75
1437	NYSE	NL	Fri, Feb 6, 1998	18.38	18.50	18.00	18.06
1436	NYSE	NL	Thu, Feb 5, 1998	18.94	18.94	18.31	18.38
1435	NYSE	NL	Wed, Feb 4, 1998	18.81	18.94	18.63	18.88
1434	NYSE	NL	Tue, Feb 3, 1998	19.00	19.25	18.81	19.00
1433	NYSE	NL	Mon, Feb 2, 1998	17.94	19.00	17.94	18.81
1432	NYSE	NL	Fri, Jan 30, 1998	17.44	17.81	17.25	17.81
1431	NYSE	NL	Thu, Jan 29, 1998	18.25	18.25	17.56	17.69
1430	NYSE	NL	Wed, Jan 28, 1998	18.50	18.50	18.00	18.00
1429	NYSE	NL	Tue, Jan 27, 1998	18.88	18.88	18.25	18.75
1428	NYSE	NL	Mon, Jan 26, 1998	18.63	19.13	18.56	19.00
1427	NYSE	NL	Fri, Jan 23, 1998	17.50	19.38	17.50	18.63
1426	NYSE	NL	Thu, Jan 22, 1998	16.69	17.50	16.69	17.44
1425	NYSE	NL	Wed, Jan 21, 1998	16.75	16.88	16.75	16.81
1424	NYSE	NL	Tue, Jan 20, 1998	17.00	17.00	16.75	16.75
1423	NYSE	NL	Fri, Jan 16, 1998	16.94	17.00	16.75	16.94
1422	NYSE	NL	Thu, Jan 15, 1998	16.88	17.00	16.75	16.75
1421	NYSE	NL	Wed, Jan 14, 1998	16.88	17.00	16.38	17.00
1420	NYSE	NL	Tue, Jan 13, 1998	15.38	16.25	15.38	16.19
1419	NYSE	NL	Mon, Jan 12, 1998	15.25	15.38	15.25	15.38
1418	NYSE	NL	Fri, Jan 9, 1998	15.38	15.50	15.25	15.25
1417	NYSE	NL	Thu, Jan 8, 1998	15.50	15.50	15.31	15.38
1416	NYSE	NL	Wed, Jan 7, 1998	15.38	15.50	15.38	15.50
1415	NYSE	NL	Tue, Jan 6, 1998	15.13	15.50	15.06	15.50
1414	NYSE	NL	Mon, Jan 5, 1998	14.88	15.13	14.75	15.06
1413	NYSE	NL	Fri, Jan 2, 1998	13.69	14.75	13.69	14.75
1412	NYSE	NL	Wed, Dec 31, 1997	13.69	13.75	13.63	13.63
1411	NYSE	NL	Tue, Dec 30, 1997	12.69	13.63	12.69	13.63
1410	NYSE	NL	Mon, Dec 29, 1997	12.63	12.63	12.50	12.56
1409	NYSE	NL	Fri, Dec 26, 1997	12.63	12.75	12.63	12.69
1408	NYSE	NL	Wed, Dec 24, 1997	12.50	12.50	12.50	12.50
1407	NYSE	NL	Tue, Dec 23, 1997	12.63	12.88	12.50	12.50
1406	NYSE	NL	Mon, Dec 22, 1997	12.94	12.97	12.63	12.63
1405	NYSE	NL	Fri, Dec 19, 1997	13.13	13.13	13.00	13.06
1404	NYSE	NL	Thu, Dec 18, 1997	13.63	13.63	13.25	13.25
1403	NYSE	NL	Wed, Dec 17, 1997	13.88	13.88	13.56	13.75
1402	NYSE	NL	Tue, Dec 16, 1997	12.75	13.75	12.75	13.75
1401	NYSE	NL	Mon, Dec 15, 1997	14.25	14.25	12.75	12.75
1400	NYSE	NL	Fri, Dec 12, 1997	15.25	15.25	14.00	14.00
1399	NYSE	NL	Thu, Dec 11, 1997	15.94	15.94	15.50	15.50
1398	NYSE	NL	Wed, Dec 10, 1997	16.25	16.25	16.00	16.00
1397	NYSE	NL	Tue, Dec 9, 1997	16.00	16.31	15.88	16.00
1396	NYSE	NL	Mon, Dec 8, 1997	16.81	16.81	16.00	16.00
1395	NYSE	NL	Fri, Dec 5, 1997	16.88	16.88	16.50	16.69
1394	NYSE	NL	Thu, Dec 4, 1997	16.69	17.00	16.69	17.00
1393	NYSE	NL	Wed, Dec 3, 1997	16.63	16.69	16.50	16.63
1392	NYSE	NL	Tue, Dec 2, 1997	16.50	16.63	16.50	16.56
1391	NYSE	NL	Mon, Dec 1, 1997	16.13	16.50	16.13	16.50
1390	NYSE	NL	Fri, Nov 28, 1997	15.94	16.31	15.81	16.19
1389	NYSE	NL	Wed, Nov 26, 1997	16.13	16.13	15.94	15.94
1388	NYSE	NL	Tue, Nov 25, 1997	16.00	16.19	15.81	16.19
1387	NYSE	NL	Mon, Nov 24, 1997	16.69	16.75	16.00	16.00
1386	NYSE	NL	Fri, Nov 21, 1997	17.00	17.00	16.75	16.94
1385	NYSE	NL	Thu, Nov 20, 1997	17.00	17.13	16.69	16.75
1384	NYSE	NL	Wed, Nov 19, 1997	16.75	16.88	16.75	16.88
1383	NYSE	NL	Tue, Nov 18, 1997	16.75	16.94	16.75	16.88
1382	NYSE	NL	Mon, Nov 17, 1997	17.00	17.00	16.75	16.75
1381	NYSE	NL	Fri, Nov 14, 1997	16.94	17.00	16.75	16.94
1380	NYSE	NL	Thu, Nov 13, 1997	17.00	17.06	16.81	17.06
1379	NYSE	NL	Wed, Nov 12, 1997	16.75	17.06	16.75	17.06
1378	NYSE	NL	Tue, Nov 11, 1997	16.88	16.88	16.75	16.81
1377	NYSE	NL	Mon, Nov 10, 1997	16.38	16.75	16.31	16.63
1376	NYSE	NL	Fri, Nov 7, 1997	16.19	16.50	16.00	16.50
1375	NYSE	NL	Thu, Nov 6, 1997	16.63	16.63	16.19	16.44
1374	NYSE	NL	Wed, Nov 5, 1997	16.44	17.00	16.44	16.75
1373	NYSE	NL	Tue, Nov 4, 1997	17.25	17.25	16.44	16.50
1372	NYSE	NL	Mon, Nov 3, 1997	16.56	17.31	16.56	17.31
1371	NYSE	NL	Fri, Oct 31, 1997	16.00	16.88	16.00	16.25
1370	NYSE	NL	Thu, Oct 30, 1997	16.44	16.50	16.00	16.31
1369	NYSE	NL	Wed, Oct 29, 1997	15.88	16.50	15.81	16.44
1368	NYSE	NL	Tue, Oct 28, 1997	15.38	16.00	15.25	16.00
1367	NYSE	NL	Mon, Oct 27, 1997	16.31	16.44	16.00	16.00
1366	NYSE	NL	Fri, Oct 24, 1997	16.63	16.63	16.13	16.44
1365	NYSE	NL	Thu, Oct 23, 1997	16.38	16.75	16.19	16.69
1364	NYSE	NL	Wed, Oct 22, 1997	16.19	16.50	16.19	16.50
1363	NYSE	NL	Tue, Oct 21, 1997	16.44	16.63	16.06	16.06
1362	NYSE	NL	Mon, Oct 20, 1997	15.94	16.38	15.88	16.25
1361	NYSE	NL	Fri, Oct 17, 1997	15.44	15.50	15.13	15.19
1360	NYSE	NL	Thu, Oct 16, 1997	15.31	15.31	15.19	15.19
1359	NYSE	NL	Wed, Oct 15, 1997	15.63	15.63	15.19	15.31
1358	NYSE	NL	Tue, Oct 14, 1997	15.63	15.81	15.44	15.50
1357	NYSE	NL	Mon, Oct 13, 1997	15.56	16.00	15.56	15.88
1356	NYSE	NL	Fri, Oct 10, 1997	15.94	16.00	15.50	15.56
1355	NYSE	NL	Thu, Oct 9, 1997	16.19	16.19	15.88	16.00
1354	NYSE	NL	Wed, Oct 8, 1997	16.19	16.19	16.00	16.13
1353	NYSE	NL	Tue, Oct 7, 1997	16.19	16.44	16.13	16.19
1352	NYSE	NL	Mon, Oct 6, 1997	16.19	16.31	16.13	16.31
1351	NYSE	NL	Fri, Oct 3, 1997	16.19	16.50	16.19	16.19
1350	NYSE	NL	Thu, Oct 2, 1997	16.13	16.31	16.06	16.31
1349	NYSE	NL	Wed, Oct 1, 1997	16.00	16.19	16.00	16.19
1348	NYSE	NL	Tue, Sep 30, 1997	15.81	16.06	15.81	16.00
1347	NYSE	NL	Mon, Sep 29, 1997	15.75	15.94	15.75	15.81
1346	NYSE	NL	Fri, Sep 26, 1997	15.56	15.88	15.44	15.81
1345	NYSE	NL	Thu, Sep 25, 1997	15.94	15.94	15.81	15.81
1344	NYSE	NL	Wed, Sep 24, 1997	15.81	15.81	15.75	15.81
1343	NYSE	NL	Tue, Sep 23, 1997	15.81	15.81	15.75	15.81
1342	NYSE	NL	Mon, Sep 22, 1997	16.00	16.00	15.81	15.88
1341	NYSE	NL	Fri, Sep 19, 1997	15.81	16.00	15.81	15.94
1340	NYSE	NL	Thu, Sep 18, 1997	15.88	15.94	15.81	15.88
1339	NYSE	NL	Wed, Sep 17, 1997	15.50	15.88	15.38	15.88
1338	NYSE	NL	Tue, Sep 16, 1997	15.06	15.44	15.06	15.38
1337	NYSE	NL	Mon, Sep 15, 1997	15.00	15.13	15.00	15.13
1336	NYSE	NL	Fri, Sep 12, 1997	15.00	15.06	15.00	15.06
1335	NYSE	NL	Thu, Sep 11, 1997	15.00	15.06	15.00	15.06
1334	NYSE	NL	Wed, Sep 10, 1997	15.19	15.19	15.00	15.06
1333	NYSE	NL	Tue, Sep 9, 1997	15.06	15.06	14.94	15.06
1332	NYSE	NL	Mon, Sep 8, 1997	14.13	15.13	14.13	15.13
1331	NYSE	NL	Fri, Sep 5, 1997	14.00	14.25	14.00	14.25
1330	NYSE	NL	Thu, Sep 4, 1997	13.88	14.13	13.81	14.06
1329	NYSE	NL	Wed, Sep 3, 1997	13.69	13.88	13.69	13.75
1328	NYSE	NL	Tue, Sep 2, 1997	13.25	13.63	13.19	13.56
1327	NYSE	NL	Fri, Aug 29, 1997	13.31	13.31	13.19	13.25
1326	NYSE	NL	Thu, Aug 28, 1997	13.75	13.75	13.31	13.31
1325	NYSE	NL	Wed, Aug 27, 1997	13.00	13.31	13.00	13.31
1324	NYSE	NL	Tue, Aug 26, 1997	12.88	13.00	12.88	12.94
1323	NYSE	NL	Mon, Aug 25, 1997	12.88	13.00	12.81	12.94
1322	NYSE	NL	Fri, Aug 22, 1997	12.69	13.00	12.63	12.81
1321	NYSE	NL	Thu, Aug 21, 1997	12.56	12.81	12.56	12.75
1320	NYSE	NL	Wed, Aug 20, 1997	12.50	12.75	12.38	12.63
1319	NYSE	NL	Tue, Aug 19, 1997	12.50	12.63	12.38	12.50
1318	NYSE	NL	Mon, Aug 18, 1997	12.50	12.63	12.25	12.25
1317	NYSE	NL	Fri, Aug 15, 1997	12.94	12.94	12.69	12.75
1316	NYSE	NL	Thu, Aug 14, 1997	12.69	12.94	12.50	12.94
1315	NYSE	NL	Wed, Aug 13, 1997	12.69	12.69	12.38	12.44
1314	NYSE	NL	Tue, Aug 12, 1997	12.50	12.75	12.44	12.69
1313	NYSE	NL	Mon, Aug 11, 1997	13.00	13.00	12.44	12.44
1312	NYSE	NL	Fri, Aug 8, 1997	13.00	13.13	13.00	13.06
1311	NYSE	NL	Thu, Aug 7, 1997	13.31	13.31	13.19	13.25
1310	NYSE	NL	Wed, Aug 6, 1997	13.56	13.56	13.31	13.31
1309	NYSE	NL	Tue, Aug 5, 1997	13.56	13.69	13.44	13.56
1308	NYSE	NL	Mon, Aug 4, 1997	13.13	13.56	13.00	13.56
1307	NYSE	NL	Fri, Aug 1, 1997	13.06	13.25	12.88	13.25
1306	NYSE	NL	Thu, Jul 31, 1997	12.88	13.25	12.75	13.25
1305	NYSE	NL	Wed, Jul 30, 1997	13.00	13.00	13.00	13.00
1304	NYSE	NL	Tue, Jul 29, 1997	12.75	13.00	12.50	12.94
1303	NYSE	NL	Mon, Jul 28, 1997	12.75	12.75	12.69	12.75
1302	NYSE	NL	Fri, Jul 25, 1997	13.25	13.25	13.00	13.00
1301	NYSE	NL	Thu, Jul 24, 1997	13.25	13.38	13.06	13.38
1300	NYSE	NL	Wed, Jul 23, 1997	13.38	13.50	13.25	13.25
1299	NYSE	NL	Tue, Jul 22, 1997	13.63	13.63	13.50	13.50
1298	NYSE	NL	Mon, Jul 21, 1997	13.50	13.50	13.00	13.13
1297	NYSE	NL	Fri, Jul 18, 1997	13.38	13.63	13.38	13.50
1296	NYSE	NL	Thu, Jul 17, 1997	13.38	13.69	13.38	13.50
1295	NYSE	NL	Wed, Jul 16, 1997	14.00	14.00	13.50	13.50
1294	NYSE	NL	Tue, Jul 15, 1997	14.00	14.19	13.88	14.00
1293	NYSE	NL	Mon, Jul 14, 1997	14.50	14.50	13.75	14.00
1292	NYSE	NL	Fri, Jul 11, 1997	14.13	14.38	14.13	14.31
1291	NYSE	NL	Thu, Jul 10, 1997	14.00	14.38	14.00	14.13
1290	NYSE	NL	Wed, Jul 9, 1997	13.63	14.13	13.63	14.13
1289	NYSE	NL	Tue, Jul 8, 1997	13.50	13.63	13.25	13.63
1288	NYSE	NL	Mon, Jul 7, 1997	14.63	14.63	13.88	13.88
1287	NYSE	NL	Thu, Jul 3, 1997	14.63	14.63	14.38	14.38
1286	NYSE	NL	Wed, Jul 2, 1997	14.63	14.88	14.63	14.75
1285	NYSE	NL	Tue, Jul 1, 1997	14.38	14.56	14.13	14.38
1284	NYSE	NL	Mon, Jun 30, 1997	14.25	14.50	14.00	14.50
1283	NYSE	NL	Fri, Jun 27, 1997	14.25	14.38	13.63	14.19
1282	NYSE	NL	Thu, Jun 26, 1997	14.13	14.69	14.13	14.38
1281	NYSE	NL	Wed, Jun 25, 1997	13.75	14.13	13.63	14.00
1280	NYSE	NL	Tue, Jun 24, 1997	13.50	13.88	13.38	13.75
1279	NYSE	NL	Mon, Jun 23, 1997	13.50	13.63	13.38	13.63
1278	NYSE	NL	Fri, Jun 20, 1997	13.25	13.50	13.25	13.38
1277	NYSE	NL	Thu, Jun 19, 1997	13.88	13.88	13.75	13.88
1276	NYSE	NL	Wed, Jun 18, 1997	13.63	13.88	13.63	13.88
1275	NYSE	NL	Tue, Jun 17, 1997	13.75	13.75	13.50	13.63
1274	NYSE	NL	Mon, Jun 16, 1997	13.63	13.75	13.50	13.75
1273	NYSE	NL	Fri, Jun 13, 1997	13.88	14.00	13.50	13.75
1272	NYSE	NL	Thu, Jun 12, 1997	13.38	14.00	13.38	13.88
1271	NYSE	NL	Wed, Jun 11, 1997	12.63	13.13	12.63	12.88
1270	NYSE	NL	Tue, Jun 10, 1997	12.63	12.75	12.50	12.63
1269	NYSE	NL	Mon, Jun 9, 1997	12.63	12.75	12.63	12.75
1268	NYSE	NL	Fri, Jun 6, 1997	12.75	12.75	12.63	12.63
1267	NYSE	NL	Thu, Jun 5, 1997	12.88	13.00	12.75	12.75
1266	NYSE	NL	Wed, Jun 4, 1997	13.25	13.25	12.63	12.88
1265	NYSE	NL	Tue, Jun 3, 1997	13.00	13.25	13.00	13.25
1264	NYSE	NL	Mon, Jun 2, 1997	12.75	13.00	12.75	12.88
1263	NYSE	NL	Fri, May 30, 1997	12.63	12.75	12.63	12.75
1262	NYSE	NL	Thu, May 29, 1997	12.38	12.75	12.38	12.63
1261	NYSE	NL	Wed, May 28, 1997	12.13	12.38	12.13	12.38
1260	NYSE	NL	Tue, May 27, 1997	12.13	12.25	12.13	12.25
1259	NYSE	NL	Fri, May 23, 1997	12.50	12.50	12.38	12.38
1258	NYSE	NL	Thu, May 22, 1997	12.88	12.88	12.50	12.50
1257	NYSE	NL	Wed, May 21, 1997	13.00	13.00	12.88	12.88
1256	NYSE	NL	Tue, May 20, 1997	13.00	13.00	12.88	12.88
1255	NYSE	NL	Mon, May 19, 1997	12.75	12.88	12.75	12.88
1254	NYSE	NL	Fri, May 16, 1997	12.63	13.00	12.63	12.88
1253	NYSE	NL	Thu, May 15, 1997	12.50	12.88	12.50	12.75
1252	NYSE	NL	Wed, May 14, 1997	12.50	12.50	12.13	12.50
1251	NYSE	NL	Tue, May 13, 1997	13.00	13.00	12.25	12.63
1250	NYSE	NL	Mon, May 12, 1997	12.50	13.00	12.50	13.00
1249	NYSE	NL	Fri, May 9, 1997	12.38	12.50	12.13	12.50
1248	NYSE	NL	Thu, May 8, 1997	12.00	12.50	12.00	12.38
1247	NYSE	NL	Wed, May 7, 1997	11.50	12.00	11.50	12.00
1246	NYSE	NL	Tue, May 6, 1997	12.00	12.13	11.88	11.88
1245	NYSE	NL	Mon, May 5, 1997	11.63	12.25	11.63	12.00
1244	NYSE	NL	Fri, May 2, 1997	9.63	11.88	9.50	11.63
1243	NYSE	NL	Thu, May 1, 1997	9.38	9.63	9.38	9.50
1242	NYSE	NL	Wed, Apr 30, 1997	9.50	9.50	9.38	9.50
1241	NYSE	NL	Tue, Apr 29, 1997	9.63	9.63	9.50	9.63
1240	NYSE	NL	Mon, Apr 28, 1997	9.25	9.63	9.25	9.63
1239	NYSE	NL	Fri, Apr 25, 1997	9.13	9.50	9.13	9.50
1238	NYSE	NL	Thu, Apr 24, 1997	9.63	9.63	9.38	9.38
1237	NYSE	NL	Wed, Apr 23, 1997	9.63	9.75	9.63	9.63
1236	NYSE	NL	Tue, Apr 22, 1997	9.75	9.88	9.63	9.63
1235	NYSE	NL	Mon, Apr 21, 1997	9.88	9.88	9.63	9.63
1234	NYSE	NL	Fri, Apr 18, 1997	9.88	9.88	9.75	9.75
1233	NYSE	NL	Thu, Apr 17, 1997	9.75	9.88	9.75	9.88
1232	NYSE	NL	Wed, Apr 16, 1997	9.75	9.88	9.75	9.75
1231	NYSE	NL	Tue, Apr 15, 1997	9.75	10.00	9.75	9.75
1230	NYSE	NL	Mon, Apr 14, 1997	9.88	9.88	9.75	9.88
1229	NYSE	NL	Fri, Apr 11, 1997	10.25	10.25	9.88	9.88
1228	NYSE	NL	Thu, Apr 10, 1997	10.13	10.25	9.88	10.25
1227	NYSE	NL	Wed, Apr 9, 1997	10.00	10.13	9.88	10.13
1226	NYSE	NL	Tue, Apr 8, 1997	10.00	10.00	9.88	10.00
1225	NYSE	NL	Mon, Apr 7, 1997	9.88	10.00	9.88	10.00
1224	NYSE	NL	Fri, Apr 4, 1997	9.88	9.88	9.75	9.88
1223	NYSE	NL	Thu, Apr 3, 1997	10.00	10.00	9.88	9.88
1222	NYSE	NL	Wed, Apr 2, 1997	10.13	10.25	10.13	10.13
1221	NYSE	NL	Tue, Apr 1, 1997	10.00	10.25	10.00	10.25
1220	NYSE	NL	Mon, Mar 31, 1997	10.25	10.25	10.00	10.00
1219	NYSE	NL	Thu, Mar 27, 1997	10.75	10.75	10.25	10.25
1218	NYSE	NL	Wed, Mar 26, 1997	10.88	10.88	10.88	10.88
1217	NYSE	NL	Tue, Mar 25, 1997	10.75	10.88	10.75	10.75
1216	NYSE	NL	Mon, Mar 24, 1997	10.88	11.00	10.75	10.88
1215	NYSE	NL	Fri, Mar 21, 1997	11.00	11.00	10.88	11.00
1214	NYSE	NL	Thu, Mar 20, 1997	11.00	11.00	10.88	10.88
1213	NYSE	NL	Wed, Mar 19, 1997	11.13	11.38	11.00	11.00
1212	NYSE	NL	Tue, Mar 18, 1997	11.25	11.25	11.00	11.13
1211	NYSE	NL	Mon, Mar 17, 1997	11.75	11.75	11.38	11.38
1210	NYSE	NL	Fri, Mar 14, 1997	11.38	11.75	11.38	11.75
1209	NYSE	NL	Thu, Mar 13, 1997	10.75	11.25	10.63	11.13
1208	NYSE	NL	Wed, Mar 12, 1997	10.63	10.88	10.63	10.75
1207	NYSE	NL	Tue, Mar 11, 1997	10.25	10.25	9.75	10.25
1206	NYSE	NL	Mon, Mar 10, 1997	11.00	11.00	10.75	10.75
1205	NYSE	NL	Fri, Mar 7, 1997	11.13	11.25	11.13	11.13
1204	NYSE	NL	Thu, Mar 6, 1997	11.50	11.50	11.13	11.13
1203	NYSE	NL	Wed, Mar 5, 1997	11.75	11.75	11.63	11.63
1202	NYSE	NL	Tue, Mar 4, 1997	11.75	11.88	11.63	11.75
1201	NYSE	NL	Mon, Mar 3, 1997	11.38	11.63	11.38	11.63
1200	NYSE	NL	Fri, Feb 28, 1997	11.38	11.38	11.25	11.38
1199	NYSE	NL	Thu, Feb 27, 1997	11.25	11.50	11.25	11.50
1198	NYSE	NL	Wed, Feb 26, 1997	11.25	11.38	11.25	11.25
1197	NYSE	NL	Tue, Feb 25, 1997	11.25	11.38	11.25	11.25
1196	NYSE	NL	Mon, Feb 24, 1997	11.50	11.56	11.38	11.50
1195	NYSE	NL	Fri, Feb 21, 1997	11.75	11.88	11.63	11.63
1194	NYSE	NL	Thu, Feb 20, 1997	11.88	11.88	11.75	11.88
1193	NYSE	NL	Wed, Feb 19, 1997	11.88	11.88	11.63	11.88
1192	NYSE	NL	Tue, Feb 18, 1997	11.88	12.00	11.88	12.00
1191	NYSE	NL	Fri, Feb 14, 1997	11.88	12.00	11.88	11.88
1190	NYSE	NL	Thu, Feb 13, 1997	11.88	11.88	11.88	11.88
1189	NYSE	NL	Wed, Feb 12, 1997	11.88	11.88	11.88	11.88
1188	NYSE	NL	Tue, Feb 11, 1997	11.88	11.88	11.88	11.88
1187	NYSE	NL	Mon, Feb 10, 1997	12.25	12.38	12.00	12.00
1186	NYSE	NL	Fri, Feb 7, 1997	12.13	12.13	12.00	12.00
1185	NYSE	NL	Thu, Feb 6, 1997	12.00	12.00	11.88	12.00
1184	NYSE	NL	Wed, Feb 5, 1997	12.00	12.13	11.88	12.00
1183	NYSE	NL	Tue, Feb 4, 1997	12.00	12.13	12.00	12.13
1182	NYSE	NL	Mon, Feb 3, 1997	11.75	12.00	11.75	12.00
1181	NYSE	NL	Fri, Jan 31, 1997	11.75	12.00	11.63	12.00
1180	NYSE	NL	Thu, Jan 30, 1997	11.75	12.00	11.75	12.00
1179	NYSE	NL	Wed, Jan 29, 1997	11.50	11.88	11.50	11.75
1178	NYSE	NL	Tue, Jan 28, 1997	11.50	11.63	11.50	11.63
1177	NYSE	NL	Mon, Jan 27, 1997	11.75	11.75	11.38	11.38
1176	NYSE	NL	Fri, Jan 24, 1997	12.75	12.75	11.63	11.63
1175	NYSE	NL	Thu, Jan 23, 1997	12.50	12.88	12.50	12.75
1174	NYSE	NL	Wed, Jan 22, 1997	13.00	13.00	12.31	12.50
1173	NYSE	NL	Tue, Jan 21, 1997	13.00	13.13	12.88	13.00
1172	NYSE	NL	Mon, Jan 20, 1997	12.88	13.13	12.88	13.13
1171	NYSE	NL	Fri, Jan 17, 1997	12.88	13.00	12.75	13.00
1170	NYSE	NL	Thu, Jan 16, 1997	13.00	13.00	12.88	12.88
1169	NYSE	NL	Wed, Jan 15, 1997	13.00	13.13	12.88	13.13
1168	NYSE	NL	Tue, Jan 14, 1997	12.63	13.13	12.63	13.13
1167	NYSE	NL	Mon, Jan 13, 1997	12.25	13.13	12.25	12.63
1166	NYSE	NL	Fri, Jan 10, 1997	11.88	12.25	11.75	12.25
1165	NYSE	NL	Thu, Jan 9, 1997	11.50	12.00	11.50	12.00
1164	NYSE	NL	Wed, Jan 8, 1997	11.25	11.50	11.25	11.50
1163	NYSE	NL	Tue, Jan 7, 1997	11.50	11.50	11.38	11.50
1162	NYSE	NL	Mon, Jan 6, 1997	11.25	11.63	11.25	11.63
1161	NYSE	NL	Fri, Jan 3, 1997	10.88	11.25	10.88	11.13
1160	NYSE	NL	Thu, Jan 2, 1997	10.88	10.88	10.88	10.88
1159	NYSE	NL	Tue, Dec 31, 1996	10.88	10.88	10.75	10.88
1158	NYSE	NL	Mon, Dec 30, 1996	10.88	11.00	10.88	11.00
1157	NYSE	NL	Fri, Dec 27, 1996	11.00	11.00	10.88	11.00
1156	NYSE	NL	Thu, Dec 26, 1996	10.88	11.13	10.88	11.00
1155	NYSE	NL	Tue, Dec 24, 1996	11.00	11.13	10.88	10.88
1154	NYSE	NL	Mon, Dec 23, 1996	11.13	11.13	11.00	11.00
1153	NYSE	NL	Fri, Dec 20, 1996	11.13	11.13	11.00	11.13
1152	NYSE	NL	Thu, Dec 19, 1996	11.00	11.13	11.00	11.00
1151	NYSE	NL	Wed, Dec 18, 1996	11.00	11.13	11.00	11.13
1150	NYSE	NL	Tue, Dec 17, 1996	11.00	11.13	11.00	11.00
1149	NYSE	NL	Mon, Dec 16, 1996	10.88	11.13	10.88	11.00
1148	NYSE	NL	Fri, Dec 13, 1996	10.88	11.00	10.88	10.88
1147	NYSE	NL	Thu, Dec 12, 1996	10.88	11.00	10.88	11.00
1146	NYSE	NL	Wed, Dec 11, 1996	11.13	11.13	10.88	10.88
1145	NYSE	NL	Tue, Dec 10, 1996	10.50	11.25	10.50	11.25
1144	NYSE	NL	Mon, Dec 9, 1996	10.38	10.50	10.38	10.38
1143	NYSE	NL	Fri, Dec 6, 1996	10.00	10.38	10.00	10.25
1142	NYSE	NL	Thu, Dec 5, 1996	10.13	10.38	10.13	10.38
1141	NYSE	NL	Wed, Dec 4, 1996	10.13	10.25	10.13	10.13
1140	NYSE	NL	Tue, Dec 3, 1996	10.50	10.50	10.13	10.13
1139	NYSE	NL	Mon, Dec 2, 1996	9.88	10.50	9.88	10.50
1138	NYSE	NL	Fri, Nov 29, 1996	9.50	9.63	9.50	9.63
1137	NYSE	NL	Wed, Nov 27, 1996	9.13	9.50	9.13	9.25
1136	NYSE	NL	Tue, Nov 26, 1996	8.63	9.00	8.63	9.00
1135	NYSE	NL	Mon, Nov 25, 1996	8.75	8.75	8.50	8.50
1134	NYSE	NL	Fri, Nov 22, 1996	8.50	8.63	8.50	8.50
1133	NYSE	NL	Thu, Nov 21, 1996	8.50	8.63	8.38	8.50
1132	NYSE	NL	Wed, Nov 20, 1996	8.13	8.50	8.13	8.38
1131	NYSE	NL	Tue, Nov 19, 1996	8.13	8.25	8.00	8.25
1130	NYSE	NL	Mon, Nov 18, 1996	8.38	8.38	8.13	8.13
1129	NYSE	NL	Fri, Nov 15, 1996	8.13	8.50	8.13	8.50
1128	NYSE	NL	Thu, Nov 14, 1996	7.63	8.25	7.63	8.13
1127	NYSE	NL	Wed, Nov 13, 1996	7.75	7.88	7.75	7.75
1126	NYSE	NL	Tue, Nov 12, 1996	7.88	7.88	7.75	7.75
1125	NYSE	NL	Mon, Nov 11, 1996	8.13	8.13	7.88	7.88
1124	NYSE	NL	Fri, Nov 8, 1996	8.25	8.38	8.00	8.13
1123	NYSE	NL	Thu, Nov 7, 1996	8.38	8.38	8.25	8.38
1122	NYSE	NL	Wed, Nov 6, 1996	8.13	8.25	8.13	8.25
1121	NYSE	NL	Tue, Nov 5, 1996	8.25	8.38	8.25	8.25
1120	NYSE	NL	Mon, Nov 4, 1996	8.25	8.38	8.25	8.25
1119	NYSE	NL	Fri, Nov 1, 1996	8.38	8.50	8.38	8.38
1118	NYSE	NL	Thu, Oct 31, 1996	8.13	8.50	8.13	8.50
1117	NYSE	NL	Wed, Oct 30, 1996	8.50	8.50	7.88	8.13
1116	NYSE	NL	Tue, Oct 29, 1996	8.25	8.50	8.25	8.50
1115	NYSE	NL	Mon, Oct 28, 1996	8.38	8.50	8.00	8.25
1114	NYSE	NL	Fri, Oct 25, 1996	8.13	8.25	7.75	8.25
1113	NYSE	NL	Thu, Oct 24, 1996	9.38	9.38	8.25	8.25
1112	NYSE	NL	Wed, Oct 23, 1996	9.88	9.88	9.75	9.88
1111	NYSE	NL	Tue, Oct 22, 1996	9.88	9.88	9.75	9.75
1110	NYSE	NL	Mon, Oct 21, 1996	9.88	9.88	9.88	9.88
1109	NYSE	NL	Fri, Oct 18, 1996	9.88	10.00	9.75	10.00
1108	NYSE	NL	Thu, Oct 17, 1996	10.00	10.00	9.75	10.00
1107	NYSE	NL	Wed, Oct 16, 1996	10.00	10.13	10.00	10.13
1106	NYSE	NL	Tue, Oct 15, 1996	10.13	10.13	10.00	10.13
1105	NYSE	NL	Mon, Oct 14, 1996	10.13	10.25	10.00	10.00
1104	NYSE	NL	Fri, Oct 11, 1996	10.25	10.50	10.13	10.25
1103	NYSE	NL	Thu, Oct 10, 1996	10.00	10.25	10.00	10.25
1102	NYSE	NL	Wed, Oct 9, 1996	10.13	10.25	10.13	10.13
1101	NYSE	NL	Tue, Oct 8, 1996	10.25	10.38	10.13	10.13
1100	NYSE	NL	Mon, Oct 7, 1996	10.75	10.75	10.38	10.38
1099	NYSE	NL	Fri, Oct 4, 1996	10.63	10.75	10.63	10.75
1098	NYSE	NL	Thu, Oct 3, 1996	10.63	10.75	10.63	10.75
1097	NYSE	NL	Wed, Oct 2, 1996	10.63	10.75	10.38	10.63
1096	NYSE	NL	Tue, Oct 1, 1996	10.63	10.63	10.38	10.50
1095	NYSE	NL	Mon, Sep 30, 1996	10.13	10.50	10.13	10.50
1094	NYSE	NL	Fri, Sep 27, 1996	10.13	10.25	10.13	10.25
1093	NYSE	NL	Thu, Sep 26, 1996	10.25	10.25	10.13	10.25
1092	NYSE	NL	Wed, Sep 25, 1996	9.75	10.25	9.75	10.25
1091	NYSE	NL	Tue, Sep 24, 1996	10.00	10.00	9.75	9.75
1090	NYSE	NL	Mon, Sep 23, 1996	10.00	10.00	10.00	10.00
1089	NYSE	NL	Fri, Sep 20, 1996	10.00	10.13	10.00	10.13
1088	NYSE	NL	Thu, Sep 19, 1996	10.00	10.13	10.00	10.00
1087	NYSE	NL	Wed, Sep 18, 1996	10.13	10.25	10.13	10.13
1086	NYSE	NL	Tue, Sep 17, 1996	10.25	10.25	10.00	10.00
1085	NYSE	NL	Mon, Sep 16, 1996	10.00	10.25	10.00	10.25
1084	NYSE	NL	Fri, Sep 13, 1996	9.88	10.13	9.88	10.13
1083	NYSE	NL	Thu, Sep 12, 1996	10.00	10.00	9.88	9.88
1082	NYSE	NL	Wed, Sep 11, 1996	10.13	10.38	10.13	10.13
1081	NYSE	NL	Tue, Sep 10, 1996	10.50	10.50	10.13	10.25
1080	NYSE	NL	Mon, Sep 9, 1996	10.38	10.38	10.38	10.38
1079	NYSE	NL	Fri, Sep 6, 1996	10.38	10.50	10.38	10.50
1078	NYSE	NL	Thu, Sep 5, 1996	10.25	10.50	10.13	10.25
1077	NYSE	NL	Wed, Sep 4, 1996	10.38	10.75	10.38	10.50
1076	NYSE	NL	Tue, Sep 3, 1996	11.00	11.00	10.25	10.25
1075	NYSE	NL	Fri, Aug 30, 1996	11.25	11.25	11.00	11.00
1074	NYSE	NL	Thu, Aug 29, 1996	11.25	11.50	11.00	11.00
1073	NYSE	NL	Wed, Aug 28, 1996	11.00	11.38	11.00	11.13
1072	NYSE	NL	Tue, Aug 27, 1996	11.13	11.50	10.75	10.88
1071	NYSE	NL	Mon, Aug 26, 1996	9.88	11.25	9.88	11.25
1070	NYSE	NL	Fri, Aug 23, 1996	9.25	9.63	9.25	9.63
1069	NYSE	NL	Thu, Aug 22, 1996	9.50	9.50	9.13	9.25
1068	NYSE	NL	Wed, Aug 21, 1996	9.88	9.88	9.38	9.50
1067	NYSE	NL	Tue, Aug 20, 1996	10.13	10.13	9.88	9.88
1066	NYSE	NL	Mon, Aug 19, 1996	10.25	10.25	10.00	10.00
1065	NYSE	NL	Fri, Aug 16, 1996	10.50	10.50	10.13	10.13
1064	NYSE	NL	Thu, Aug 15, 1996	10.25	10.63	10.25	10.50
1063	NYSE	NL	Wed, Aug 14, 1996	10.25	10.38	10.25	10.38
1062	NYSE	NL	Tue, Aug 13, 1996	10.00	10.25	10.00	10.25
1061	NYSE	NL	Mon, Aug 12, 1996	10.13	10.13	10.00	10.00
1060	NYSE	NL	Fri, Aug 9, 1996	10.00	10.13	10.00	10.13
1059	NYSE	NL	Thu, Aug 8, 1996	10.13	10.13	10.00	10.00
1058	NYSE	NL	Wed, Aug 7, 1996	10.00	10.06	10.00	10.00
1057	NYSE	NL	Tue, Aug 6, 1996	10.00	10.13	10.00	10.13
1056	NYSE	NL	Mon, Aug 5, 1996	10.50	10.50	10.00	10.13
1055	NYSE	NL	Fri, Aug 2, 1996	10.38	10.50	10.38	10.38
1054	NYSE	NL	Thu, Aug 1, 1996	10.25	10.63	10.19	10.50
1053	NYSE	NL	Wed, Jul 31, 1996	10.13	10.25	10.13	10.13
1052	NYSE	NL	Tue, Jul 30, 1996	10.25	10.38	10.13	10.13
1051	NYSE	NL	Mon, Jul 29, 1996	10.13	10.25	10.13	10.13
1050	NYSE	NL	Fri, Jul 26, 1996	9.88	10.38	9.88	10.13
1049	NYSE	NL	Thu, Jul 25, 1996	10.25	10.25	9.50	9.88
1048	NYSE	NL	Wed, Jul 24, 1996	10.25	10.25	10.25	10.25
1047	NYSE	NL	Tue, Jul 23, 1996	10.63	10.63	10.38	10.38
1046	NYSE	NL	Mon, Jul 22, 1996	10.75	10.75	10.50	10.63
1045	NYSE	NL	Fri, Jul 19, 1996	10.50	10.63	10.50	10.63
1044	NYSE	NL	Thu, Jul 18, 1996	10.50	10.63	10.38	10.50
1043	NYSE	NL	Wed, Jul 17, 1996	10.63	10.69	10.38	10.50
1042	NYSE	NL	Tue, Jul 16, 1996	10.63	10.75	10.50	10.50
1041	NYSE	NL	Mon, Jul 15, 1996	10.88	10.88	10.63	10.63
1040	NYSE	NL	Fri, Jul 12, 1996	11.13	11.13	10.88	10.88
1039	NYSE	NL	Thu, Jul 11, 1996	11.25	11.25	11.00	11.13
1038	NYSE	NL	Wed, Jul 10, 1996	10.75	11.50	10.75	11.38
1037	NYSE	NL	Tue, Jul 9, 1996	11.25	11.25	10.75	10.88
1036	NYSE	NL	Mon, Jul 8, 1996	11.50	11.50	11.38	11.38
1035	NYSE	NL	Fri, Jul 5, 1996	11.63	11.63	11.50	11.50
1034	NYSE	NL	Wed, Jul 3, 1996	11.88	11.88	11.50	11.63
1033	NYSE	NL	Tue, Jul 2, 1996	12.00	12.00	11.88	11.88
1032	NYSE	NL	Mon, Jul 1, 1996	12.25	12.25	12.00	12.00
1031	NYSE	NL	Fri, Jun 28, 1996	11.88	12.25	11.88	12.25
1030	NYSE	NL	Thu, Jun 27, 1996	11.88	12.00	11.88	12.00
1029	NYSE	NL	Wed, Jun 26, 1996	12.25	12.25	11.88	12.00
1028	NYSE	NL	Tue, Jun 25, 1996	12.13	12.25	12.13	12.13
1027	NYSE	NL	Mon, Jun 24, 1996	12.25	12.38	12.13	12.13
1026	NYSE	NL	Fri, Jun 21, 1996	12.25	12.25	12.13	12.13
1025	NYSE	NL	Thu, Jun 20, 1996	12.25	12.38	11.88	12.13
1024	NYSE	NL	Wed, Jun 19, 1996	11.88	12.25	11.88	12.13
1023	NYSE	NL	Tue, Jun 18, 1996	11.88	12.00	11.88	12.00
1022	NYSE	NL	Mon, Jun 17, 1996	12.00	12.13	12.00	12.00
1021	NYSE	NL	Fri, Jun 14, 1996	12.00	12.13	12.00	12.00
1020	NYSE	NL	Thu, Jun 13, 1996	12.25	12.25	12.00	12.00
1019	NYSE	NL	Wed, Jun 12, 1996	12.00	12.13	11.88	12.00
1018	NYSE	NL	Tue, Jun 11, 1996	12.13	12.13	12.00	12.00
1017	NYSE	NL	Mon, Jun 10, 1996	12.13	12.25	12.00	12.00
1016	NYSE	NL	Fri, Jun 7, 1996	12.13	12.13	11.75	12.13
1015	NYSE	NL	Thu, Jun 6, 1996	12.38	12.38	12.00	12.25
1014	NYSE	NL	Wed, Jun 5, 1996	11.88	12.38	11.88	12.25
1013	NYSE	NL	Tue, Jun 4, 1996	11.88	11.88	11.75	11.88
1012	NYSE	NL	Mon, Jun 3, 1996	11.50	11.88	11.50	11.88
1011	NYSE	NL	Fri, May 31, 1996	12.13	12.25	11.50	11.50
1010	NYSE	NL	Thu, May 30, 1996	12.50	12.50	12.00	12.38
1009	NYSE	NL	Wed, May 29, 1996	12.50	12.50	12.00	12.50
1008	NYSE	NL	Tue, May 28, 1996	14.38	14.38	13.75	13.75
1007	NYSE	NL	Fri, May 24, 1996	14.38	14.50	14.38	14.38
1006	NYSE	NL	Thu, May 23, 1996	14.25	14.50	14.25	14.50
1005	NYSE	NL	Wed, May 22, 1996	14.50	14.63	14.50	14.50
1004	NYSE	NL	Tue, May 21, 1996	14.75	14.75	14.50	14.50
1003	NYSE	NL	Mon, May 20, 1996	15.00	15.00	14.50	14.50
1002	NYSE	NL	Fri, May 17, 1996	14.63	15.13	14.50	15.13
1001	NYSE	NL	Thu, May 16, 1996	14.38	14.75	14.38	14.75
1000	NYSE	NL	Wed, May 15, 1996	14.75	14.88	14.38	14.38
999	NYSE	NL	Tue, May 14, 1996	14.75	14.88	14.63	14.63
998	NYSE	NL	Mon, May 13, 1996	15.13	15.13	15.00	15.00
997	NYSE	NL	Fri, May 10, 1996	15.00	15.13	15.00	15.13
996	NYSE	NL	Thu, May 9, 1996	14.88	15.13	14.88	14.88
995	NYSE	NL	Wed, May 8, 1996	14.88	15.00	14.88	15.00
994	NYSE	NL	Tue, May 7, 1996	15.00	15.00	14.63	14.88
993	NYSE	NL	Mon, May 6, 1996	15.38	15.38	14.88	15.13
992	NYSE	NL	Fri, May 3, 1996	14.88	15.13	14.88	15.13
991	NYSE	NL	Thu, May 2, 1996	14.38	14.63	14.25	14.63
990	NYSE	NL	Wed, May 1, 1996	14.38	14.63	14.38	14.50
989	NYSE	NL	Tue, Apr 30, 1996	14.25	14.38	14.00	14.38
988	NYSE	NL	Mon, Apr 29, 1996	14.25	14.38	14.25	14.38
987	NYSE	NL	Fri, Apr 26, 1996	14.25	14.38	14.00	14.38
986	NYSE	NL	Thu, Apr 25, 1996	13.63	14.25	13.63	14.25
985	NYSE	NL	Wed, Apr 24, 1996	13.75	13.88	13.75	13.75
984	NYSE	NL	Tue, Apr 23, 1996	13.75	14.00	13.63	13.75
983	NYSE	NL	Mon, Apr 22, 1996	14.38	14.38	14.00	14.13
982	NYSE	NL	Fri, Apr 19, 1996	14.00	15.00	14.00	14.50
981	NYSE	NL	Thu, Apr 18, 1996	13.00	14.00	13.00	14.00
980	NYSE	NL	Wed, Apr 17, 1996	12.38	13.00	12.38	13.00
979	NYSE	NL	Tue, Apr 16, 1996	12.50	12.63	12.38	12.38
978	NYSE	NL	Mon, Apr 15, 1996	12.38	12.63	12.25	12.38
977	NYSE	NL	Fri, Apr 12, 1996	12.38	12.38	12.13	12.25
976	NYSE	NL	Thu, Apr 11, 1996	12.38	12.38	12.13	12.38
975	NYSE	NL	Wed, Apr 10, 1996	12.00	12.50	12.00	12.25
974	NYSE	NL	Tue, Apr 9, 1996	12.00	12.25	11.75	11.75
973	NYSE	NL	Mon, Apr 8, 1996	12.00	12.00	11.75	11.88
972	NYSE	NL	Thu, Apr 4, 1996	12.25	12.25	12.00	12.00
971	NYSE	NL	Wed, Apr 3, 1996	12.50	12.50	12.13	12.25
970	NYSE	NL	Tue, Apr 2, 1996	13.25	13.25	12.75	12.75
969	NYSE	NL	Mon, Apr 1, 1996	13.25	13.38	13.25	13.38
968	NYSE	NL	Fri, Mar 29, 1996	13.63	13.63	13.25	13.25
967	NYSE	NL	Thu, Mar 28, 1996	13.63	13.63	13.38	13.50
966	NYSE	NL	Wed, Mar 27, 1996	13.75	13.75	13.00	13.75
965	NYSE	NL	Tue, Mar 26, 1996	13.88	13.88	13.75	13.88
964	NYSE	NL	Mon, Mar 25, 1996	13.88	14.00	13.88	14.00
963	NYSE	NL	Fri, Mar 22, 1996	14.00	14.00	13.75	14.00
962	NYSE	NL	Thu, Mar 21, 1996	14.00	14.00	13.88	14.00
961	NYSE	NL	Wed, Mar 20, 1996	13.88	14.00	13.75	14.00
960	NYSE	NL	Tue, Mar 19, 1996	13.88	14.00	13.63	13.88
959	NYSE	NL	Mon, Mar 18, 1996	13.75	13.88	13.75	13.88
958	NYSE	NL	Fri, Mar 15, 1996	13.50	13.88	13.25	13.88
957	NYSE	NL	Thu, Mar 14, 1996	13.88	13.88	13.38	13.50
956	NYSE	NL	Wed, Mar 13, 1996	13.38	14.00	13.38	13.75
955	NYSE	NL	Tue, Mar 12, 1996	13.13	13.25	13.00	13.25
954	NYSE	NL	Mon, Mar 11, 1996	12.63	13.25	12.63	13.13
953	NYSE	NL	Fri, Mar 8, 1996	13.50	13.50	12.88	13.25
952	NYSE	NL	Thu, Mar 7, 1996	13.75	13.75	13.63	13.63
951	NYSE	NL	Wed, Mar 6, 1996	13.50	13.88	13.50	13.88
950	NYSE	NL	Tue, Mar 5, 1996	13.25	13.63	13.25	13.63
949	NYSE	NL	Mon, Mar 4, 1996	13.63	13.75	13.50	13.50
948	NYSE	NL	Fri, Mar 1, 1996	13.88	13.88	13.63	13.63
947	NYSE	NL	Thu, Feb 29, 1996	13.75	13.88	13.63	13.88
946	NYSE	NL	Wed, Feb 28, 1996	13.88	14.00	13.88	13.88
945	NYSE	NL	Tue, Feb 27, 1996	14.13	14.13	13.63	14.00
944	NYSE	NL	Mon, Feb 26, 1996	14.00	14.25	13.88	13.88
943	NYSE	NL	Fri, Feb 23, 1996	14.13	14.13	13.88	13.88
942	NYSE	NL	Thu, Feb 22, 1996	14.25	14.38	14.00	14.00
941	NYSE	NL	Wed, Feb 21, 1996	14.13	14.50	14.00	14.38
940	NYSE	NL	Tue, Feb 20, 1996	14.25	14.25	14.00	14.13
939	NYSE	NL	Fri, Feb 16, 1996	14.38	14.50	14.00	14.38
938	NYSE	NL	Thu, Feb 15, 1996	14.13	14.50	14.13	14.25
937	NYSE	NL	Wed, Feb 14, 1996	14.13	14.38	14.13	14.25
936	NYSE	NL	Tue, Feb 13, 1996	14.13	14.50	13.75	14.25
935	NYSE	NL	Mon, Feb 12, 1996	14.63	14.75	14.25	14.25
934	NYSE	NL	Fri, Feb 9, 1996	14.63	14.63	14.50	14.63
933	NYSE	NL	Thu, Feb 8, 1996	14.38	14.50	14.38	14.50
932	NYSE	NL	Wed, Feb 7, 1996	14.00	14.50	14.00	14.50
931	NYSE	NL	Tue, Feb 6, 1996	14.38	14.38	14.00	14.13
930	NYSE	NL	Mon, Feb 5, 1996	14.38	14.50	14.00	14.50
929	NYSE	NL	Fri, Feb 2, 1996	14.75	14.75	14.25	14.25
928	NYSE	NL	Thu, Feb 1, 1996	14.38	14.75	14.25	14.75
927	NYSE	NL	Wed, Jan 31, 1996	14.63	14.75	14.38	14.75
926	NYSE	NL	Tue, Jan 30, 1996	14.63	14.63	14.00	14.63
925	NYSE	NL	Mon, Jan 29, 1996	13.63	14.75	13.63	14.75
924	NYSE	NL	Fri, Jan 26, 1996	13.75	13.75	13.38	13.75
923	NYSE	NL	Thu, Jan 25, 1996	13.63	14.00	13.38	13.50
922	NYSE	NL	Wed, Jan 24, 1996	13.75	13.88	13.38	13.38
921	NYSE	NL	Tue, Jan 23, 1996	13.75	13.88	13.25	13.88
920	NYSE	NL	Mon, Jan 22, 1996	13.88	13.88	13.75	13.75
919	NYSE	NL	Fri, Jan 19, 1996	14.00	14.00	13.88	14.00
918	NYSE	NL	Thu, Jan 18, 1996	13.38	14.13	13.38	14.13
917	NYSE	NL	Wed, Jan 17, 1996	13.38	13.50	13.38	13.50
916	NYSE	NL	Tue, Jan 16, 1996	13.13	13.50	13.00	13.50
915	NYSE	NL	Mon, Jan 15, 1996	13.00	13.13	13.00	13.13
914	NYSE	NL	Fri, Jan 12, 1996	13.13	13.13	13.00	13.00
913	NYSE	NL	Thu, Jan 11, 1996	13.13	13.25	13.00	13.25
912	NYSE	NL	Wed, Jan 10, 1996	13.25	13.25	13.00	13.13
911	NYSE	NL	Tue, Jan 9, 1996	13.38	13.50	13.25	13.25
910	NYSE	NL	Mon, Jan 8, 1996	13.25	13.38	13.13	13.38
909	NYSE	NL	Fri, Jan 5, 1996	13.13	13.38	13.13	13.38
908	NYSE	NL	Thu, Jan 4, 1996	13.13	13.38	13.00	13.13
907	NYSE	NL	Wed, Jan 3, 1996	13.13	13.25	13.00	13.00
906	NYSE	NL	Tue, Jan 2, 1996	12.38	13.00	12.25	13.00
905	NYSE	NL	Fri, Dec 29, 1995	12.38	12.50	12.13	12.13
904	NYSE	NL	Thu, Dec 28, 1995	12.25	12.38	12.25	12.38
903	NYSE	NL	Wed, Dec 27, 1995	12.38	12.50	12.25	12.25
902	NYSE	NL	Tue, Dec 26, 1995	12.25	12.38	12.13	12.25
901	NYSE	NL	Fri, Dec 22, 1995	12.75	12.75	12.38	12.38
900	NYSE	NL	Thu, Dec 21, 1995	12.63	12.75	12.63	12.63
899	NYSE	NL	Wed, Dec 20, 1995	12.50	12.88	12.50	12.75
898	NYSE	NL	Tue, Dec 19, 1995	12.63	12.63	12.50	12.50
897	NYSE	NL	Mon, Dec 18, 1995	12.75	12.75	12.63	12.63
896	NYSE	NL	Fri, Dec 15, 1995	12.63	12.88	12.63	12.88
895	NYSE	NL	Thu, Dec 14, 1995	12.63	12.75	12.63	12.75
894	NYSE	NL	Wed, Dec 13, 1995	12.63	12.75	12.63	12.63
893	NYSE	NL	Tue, Dec 12, 1995	12.75	12.75	12.63	12.75
892	NYSE	NL	Mon, Dec 11, 1995	12.75	12.88	12.75	12.75
891	NYSE	NL	Fri, Dec 8, 1995	13.00	13.00	12.75	12.75
890	NYSE	NL	Thu, Dec 7, 1995	12.63	13.00	12.63	12.88
889	NYSE	NL	Wed, Dec 6, 1995	12.75	12.75	12.63	12.63
888	NYSE	NL	Tue, Dec 5, 1995	12.75	12.88	12.75	12.88
887	NYSE	NL	Mon, Dec 4, 1995	12.75	13.00	12.75	12.75
886	NYSE	NL	Fri, Dec 1, 1995	12.13	12.50	12.13	12.50
885	NYSE	NL	Thu, Nov 30, 1995	12.38	12.38	12.13	12.25
884	NYSE	NL	Wed, Nov 29, 1995	12.63	12.63	12.31	12.50
883	NYSE	NL	Tue, Nov 28, 1995	12.63	12.75	12.63	12.75
882	NYSE	NL	Mon, Nov 27, 1995	12.38	12.88	12.38	12.75
881	NYSE	NL	Fri, Nov 24, 1995	12.50	12.63	12.50	12.50
880	NYSE	NL	Wed, Nov 22, 1995	12.50	12.63	12.25	12.63
879	NYSE	NL	Tue, Nov 21, 1995	12.50	12.63	12.25	12.38
878	NYSE	NL	Mon, Nov 20, 1995	11.88	12.50	11.75	12.50
877	NYSE	NL	Fri, Nov 17, 1995	11.38	11.75	10.88	11.75
876	NYSE	NL	Thu, Nov 16, 1995	11.88	11.88	11.75	11.75
875	NYSE	NL	Wed, Nov 15, 1995	12.63	12.63	11.63	12.00
874	NYSE	NL	Tue, Nov 14, 1995	12.50	12.63	12.38	12.63
873	NYSE	NL	Mon, Nov 13, 1995	12.50	12.75	12.38	12.63
872	NYSE	NL	Fri, Nov 10, 1995	12.63	12.75	12.63	12.75
871	NYSE	NL	Thu, Nov 9, 1995	12.88	12.88	12.63	12.63
870	NYSE	NL	Wed, Nov 8, 1995	12.88	12.88	12.75	12.75
869	NYSE	NL	Tue, Nov 7, 1995	12.88	13.00	12.88	12.88
868	NYSE	NL	Mon, Nov 6, 1995	12.88	13.00	12.88	13.00
867	NYSE	NL	Fri, Nov 3, 1995	13.00	13.13	12.88	13.00
866	NYSE	NL	Thu, Nov 2, 1995	13.38	13.75	13.00	13.00
865	NYSE	NL	Wed, Nov 1, 1995	12.88	13.38	12.88	13.38
864	NYSE	NL	Tue, Oct 31, 1995	13.13	13.25	12.25	13.00
863	NYSE	NL	Mon, Oct 30, 1995	13.00	13.00	12.88	13.00
862	NYSE	NL	Fri, Oct 27, 1995	13.00	13.00	12.75	13.00
861	NYSE	NL	Thu, Oct 26, 1995	13.75	13.75	12.88	13.00
860	NYSE	NL	Wed, Oct 25, 1995	13.88	14.00	13.88	13.88
859	NYSE	NL	Tue, Oct 24, 1995	14.63	14.63	13.75	13.88
858	NYSE	NL	Mon, Oct 23, 1995	14.75	14.75	14.50	14.50
857	NYSE	NL	Fri, Oct 20, 1995	15.13	15.13	14.63	14.75
856	NYSE	NL	Thu, Oct 19, 1995	15.25	15.25	15.13	15.25
855	NYSE	NL	Wed, Oct 18, 1995	15.13	15.50	15.13	15.25
854	NYSE	NL	Tue, Oct 17, 1995	15.25	15.25	14.88	14.88
853	NYSE	NL	Mon, Oct 16, 1995	15.38	15.38	15.13	15.13
852	NYSE	NL	Fri, Oct 13, 1995	15.50	15.50	15.38	15.38
851	NYSE	NL	Thu, Oct 12, 1995	15.88	16.00	15.50	15.50
850	NYSE	NL	Wed, Oct 11, 1995	16.13	16.13	15.75	15.88
849	NYSE	NL	Tue, Oct 10, 1995	16.13	16.13	16.00	16.13
848	NYSE	NL	Mon, Oct 9, 1995	16.63	16.63	16.25	16.25
847	NYSE	NL	Fri, Oct 6, 1995	16.13	16.63	16.13	16.50
846	NYSE	NL	Thu, Oct 5, 1995	16.00	16.25	15.88	16.13
845	NYSE	NL	Wed, Oct 4, 1995	16.00	16.25	15.63	16.00
844	NYSE	NL	Tue, Oct 3, 1995	15.88	16.13	15.88	16.00
843	NYSE	NL	Mon, Oct 2, 1995	16.50	16.50	15.88	15.88
842	NYSE	NL	Fri, Sep 29, 1995	16.38	16.63	16.38	16.50
841	NYSE	NL	Thu, Sep 28, 1995	15.88	16.25	15.88	16.25
840	NYSE	NL	Wed, Sep 27, 1995	15.88	15.88	15.88	15.88
839	NYSE	NL	Tue, Sep 26, 1995	15.88	15.88	15.75	15.88
838	NYSE	NL	Mon, Sep 25, 1995	16.00	16.00	15.75	15.75
837	NYSE	NL	Fri, Sep 22, 1995	15.88	16.00	15.63	15.88
836	NYSE	NL	Thu, Sep 21, 1995	15.75	15.75	15.38	15.63
835	NYSE	NL	Wed, Sep 20, 1995	15.63	15.75	15.63	15.75
834	NYSE	NL	Tue, Sep 19, 1995	15.63	15.88	15.63	15.75
833	NYSE	NL	Mon, Sep 18, 1995	15.63	15.63	15.50	15.63
832	NYSE	NL	Fri, Sep 15, 1995	15.88	15.88	15.50	15.50
831	NYSE	NL	Thu, Sep 14, 1995	16.13	16.13	15.88	16.00
830	NYSE	NL	Wed, Sep 13, 1995	15.88	16.13	15.88	16.00
829	NYSE	NL	Tue, Sep 12, 1995	15.88	16.13	15.88	15.88
828	NYSE	NL	Mon, Sep 11, 1995	15.25	15.88	15.25	15.75
827	NYSE	NL	Fri, Sep 8, 1995	14.75	14.88	14.63	14.88
826	NYSE	NL	Thu, Sep 7, 1995	14.88	14.88	14.50	14.50
825	NYSE	NL	Wed, Sep 6, 1995	14.88	15.00	14.88	14.88
824	NYSE	NL	Tue, Sep 5, 1995	15.38	15.50	14.88	14.88
823	NYSE	NL	Fri, Sep 1, 1995	15.63	15.75	15.50	15.75
822	NYSE	NL	Thu, Aug 31, 1995	15.50	15.63	15.50	15.63
821	NYSE	NL	Wed, Aug 30, 1995	15.75	15.88	15.63	15.63
820	NYSE	NL	Tue, Aug 29, 1995	16.25	16.38	15.75	15.88
819	NYSE	NL	Mon, Aug 28, 1995	16.00	16.25	15.88	16.00
818	NYSE	NL	Fri, Aug 25, 1995	15.75	15.88	15.63	15.75
817	NYSE	NL	Thu, Aug 24, 1995	15.38	15.63	15.25	15.50
816	NYSE	NL	Wed, Aug 23, 1995	15.00	15.00	14.50	14.88
815	NYSE	NL	Tue, Aug 22, 1995	15.50	15.50	15.13	15.25
814	NYSE	NL	Mon, Aug 21, 1995	15.50	15.75	15.50	15.50
813	NYSE	NL	Fri, Aug 18, 1995	15.75	15.88	15.63	15.75
812	NYSE	NL	Thu, Aug 17, 1995	16.00	16.00	15.88	15.88
811	NYSE	NL	Wed, Aug 16, 1995	16.13	16.38	16.00	16.00
810	NYSE	NL	Tue, Aug 15, 1995	16.25	16.38	16.13	16.13
809	NYSE	NL	Mon, Aug 14, 1995	16.00	16.50	16.00	16.25
808	NYSE	NL	Fri, Aug 11, 1995	16.50	16.50	16.25	16.25
807	NYSE	NL	Thu, Aug 10, 1995	16.88	16.88	16.38	16.50
806	NYSE	NL	Wed, Aug 9, 1995	16.75	16.88	16.63	16.63
805	NYSE	NL	Tue, Aug 8, 1995	16.63	16.88	16.50	16.88
804	NYSE	NL	Mon, Aug 7, 1995	16.75	16.75	16.38	16.50
803	NYSE	NL	Fri, Aug 4, 1995	16.75	16.75	16.38	16.63
802	NYSE	NL	Thu, Aug 3, 1995	16.63	16.75	16.38	16.75
801	NYSE	NL	Wed, Aug 2, 1995	16.25	16.50	16.25	16.50
800	NYSE	NL	Tue, Aug 1, 1995	16.75	16.88	16.25	16.38
799	NYSE	NL	Mon, Jul 31, 1995	16.75	16.88	16.63	16.75
798	NYSE	NL	Fri, Jul 28, 1995	17.00	17.00	16.63	16.75
797	NYSE	NL	Thu, Jul 27, 1995	17.00	17.00	16.88	17.00
796	NYSE	NL	Wed, Jul 26, 1995	17.00	17.13	16.75	17.13
795	NYSE	NL	Tue, Jul 25, 1995	17.00	17.00	16.75	17.00
794	NYSE	NL	Mon, Jul 24, 1995	16.88	16.88	16.50	16.88
793	NYSE	NL	Fri, Jul 21, 1995	15.88	17.00	15.88	16.88
792	NYSE	NL	Thu, Jul 20, 1995	16.13	16.88	16.13	16.75
791	NYSE	NL	Wed, Jul 19, 1995	16.88	16.88	15.50	16.00
790	NYSE	NL	Tue, Jul 18, 1995	17.50	17.50	17.00	17.00
789	NYSE	NL	Mon, Jul 17, 1995	16.75	17.38	16.75	17.25
788	NYSE	NL	Fri, Jul 14, 1995	16.38	17.00	16.38	17.00
787	NYSE	NL	Thu, Jul 13, 1995	16.13	16.38	16.13	16.25
786	NYSE	NL	Wed, Jul 12, 1995	16.25	16.50	16.13	16.13
785	NYSE	NL	Tue, Jul 11, 1995	16.75	16.75	16.13	16.38
784	NYSE	NL	Mon, Jul 10, 1995	15.63	17.00	15.63	17.00
783	NYSE	NL	Fri, Jul 7, 1995	15.38	16.00	15.13	15.88
782	NYSE	NL	Thu, Jul 6, 1995	13.88	14.88	13.88	14.88
781	NYSE	NL	Wed, Jul 5, 1995	13.50	13.75	13.50	13.75
780	NYSE	NL	Mon, Jul 3, 1995	13.50	13.63	13.50	13.63
779	NYSE	NL	Fri, Jun 30, 1995	13.63	13.88	13.38	13.38
778	NYSE	NL	Thu, Jun 29, 1995	14.00	14.00	13.63	13.75
777	NYSE	NL	Wed, Jun 28, 1995	14.13	14.25	14.00	14.00
776	NYSE	NL	Tue, Jun 27, 1995	14.00	14.13	13.75	14.00
775	NYSE	NL	Mon, Jun 26, 1995	14.50	14.50	13.75	14.00
774	NYSE	NL	Fri, Jun 23, 1995	14.25	14.50	14.13	14.50
773	NYSE	NL	Thu, Jun 22, 1995	14.75	14.75	14.38	14.50
772	NYSE	NL	Wed, Jun 21, 1995	15.50	15.50	14.50	14.63
771	NYSE	NL	Tue, Jun 20, 1995	15.50	15.75	15.38	15.50
770	NYSE	NL	Mon, Jun 19, 1995	15.75	16.00	15.75	15.75
769	NYSE	NL	Fri, Jun 16, 1995	16.00	16.13	15.88	16.13
768	NYSE	NL	Thu, Jun 15, 1995	16.25	16.25	16.13	16.25
767	NYSE	NL	Wed, Jun 14, 1995	16.63	16.63	16.00	16.00
766	NYSE	NL	Tue, Jun 13, 1995	16.00	16.50	16.00	16.50
765	NYSE	NL	Mon, Jun 12, 1995	15.75	16.00	15.75	16.00
764	NYSE	NL	Fri, Jun 9, 1995	15.75	15.75	15.25	15.50
763	NYSE	NL	Thu, Jun 8, 1995	16.13	16.13	16.00	16.00
762	NYSE	NL	Wed, Jun 7, 1995	16.50	16.50	16.25	16.25
761	NYSE	NL	Tue, Jun 6, 1995	16.50	16.63	16.38	16.38
760	NYSE	NL	Mon, Jun 5, 1995	16.25	16.38	16.00	16.38
759	NYSE	NL	Fri, Jun 2, 1995	16.00	16.50	16.00	16.38
758	NYSE	NL	Thu, Jun 1, 1995	15.50	16.00	15.50	16.00
757	NYSE	NL	Wed, May 31, 1995	15.50	15.63	15.50	15.63
756	NYSE	NL	Tue, May 30, 1995	15.38	15.63	15.38	15.50
755	NYSE	NL	Fri, May 26, 1995	15.00	15.38	15.00	15.38
754	NYSE	NL	Thu, May 25, 1995	14.75	15.13	14.75	15.00
753	NYSE	NL	Wed, May 24, 1995	14.50	14.75	14.50	14.75
752	NYSE	NL	Tue, May 23, 1995	14.38	14.50	14.38	14.50
751	NYSE	NL	Mon, May 22, 1995	14.75	14.75	14.50	14.50
750	NYSE	NL	Fri, May 19, 1995	14.25	14.63	14.25	14.63
749	NYSE	NL	Thu, May 18, 1995	14.25	14.50	14.25	14.38
748	NYSE	NL	Wed, May 17, 1995	14.63	14.75	14.38	14.38
747	NYSE	NL	Tue, May 16, 1995	14.88	14.88	14.63	14.75
746	NYSE	NL	Mon, May 15, 1995	14.75	15.00	14.75	14.88
745	NYSE	NL	Fri, May 12, 1995	14.63	14.75	14.50	14.63
744	NYSE	NL	Thu, May 11, 1995	14.75	14.88	14.75	14.75
743	NYSE	NL	Wed, May 10, 1995	14.88	14.88	14.63	14.88
742	NYSE	NL	Tue, May 9, 1995	15.13	15.25	15.00	15.00
741	NYSE	NL	Mon, May 8, 1995	14.75	15.00	14.75	15.00
740	NYSE	NL	Fri, May 5, 1995	14.75	14.88	14.75	14.75
739	NYSE	NL	Thu, May 4, 1995	14.63	15.00	14.63	14.75
738	NYSE	NL	Wed, May 3, 1995	14.13	14.75	14.13	14.63
737	NYSE	NL	Tue, May 2, 1995	14.38	14.50	14.13	14.13
736	NYSE	NL	Mon, May 1, 1995	14.63	14.63	14.38	14.38
735	NYSE	NL	Fri, Apr 28, 1995	14.63	14.75	14.50	14.75
734	NYSE	NL	Thu, Apr 27, 1995	14.50	14.75	14.50	14.63
733	NYSE	NL	Wed, Apr 26, 1995	14.50	14.63	14.50	14.63
732	NYSE	NL	Tue, Apr 25, 1995	14.88	15.00	14.50	14.63
731	NYSE	NL	Mon, Apr 24, 1995	14.25	14.75	14.25	14.75
730	NYSE	NL	Fri, Apr 21, 1995	14.13	14.25	14.00	14.13
729	NYSE	NL	Thu, Apr 20, 1995	13.88	14.00	13.88	14.00
728	NYSE	NL	Wed, Apr 19, 1995	14.00	14.25	13.75	13.88
727	NYSE	NL	Tue, Apr 18, 1995	12.75	13.75	12.75	13.75
726	NYSE	NL	Mon, Apr 17, 1995	12.75	12.75	12.25	12.25
725	NYSE	NL	Thu, Apr 13, 1995	12.50	12.75	12.50	12.75
724	NYSE	NL	Wed, Apr 12, 1995	12.13	12.63	11.88	12.63
723	NYSE	NL	Tue, Apr 11, 1995	12.63	12.63	12.13	12.25
722	NYSE	NL	Mon, Apr 10, 1995	12.50	12.75	12.50	12.75
721	NYSE	NL	Fri, Apr 7, 1995	12.38	12.63	12.25	12.63
720	NYSE	NL	Thu, Apr 6, 1995	12.38	12.38	12.25	12.38
719	NYSE	NL	Wed, Apr 5, 1995	12.75	12.88	12.75	12.88
718	NYSE	NL	Tue, Apr 4, 1995	12.88	13.00	12.88	12.88
717	NYSE	NL	Mon, Apr 3, 1995	13.00	13.00	12.88	13.00
716	NYSE	NL	Fri, Mar 31, 1995	12.88	13.00	12.75	13.00
715	NYSE	NL	Thu, Mar 30, 1995	12.50	12.88	12.50	12.88
714	NYSE	NL	Wed, Mar 29, 1995	12.88	13.13	12.88	12.88
713	NYSE	NL	Tue, Mar 28, 1995	13.13	13.13	13.00	13.00
712	NYSE	NL	Mon, Mar 27, 1995	13.13	13.25	13.13	13.13
711	NYSE	NL	Fri, Mar 24, 1995	13.25	13.25	13.13	13.25
710	NYSE	NL	Thu, Mar 23, 1995	13.13	13.25	13.00	13.25
709	NYSE	NL	Wed, Mar 22, 1995	13.25	13.38	13.13	13.13
708	NYSE	NL	Tue, Mar 21, 1995	13.00	13.25	13.00	13.13
707	NYSE	NL	Mon, Mar 20, 1995	13.00	13.13	13.00	13.13
706	NYSE	NL	Fri, Mar 17, 1995	13.13	13.25	13.00	13.13
705	NYSE	NL	Thu, Mar 16, 1995	13.00	13.50	13.00	13.25
704	NYSE	NL	Wed, Mar 15, 1995	13.00	13.00	12.75	13.00
703	NYSE	NL	Tue, Mar 14, 1995	12.75	13.13	12.75	13.00
702	NYSE	NL	Mon, Mar 13, 1995	12.13	12.38	12.13	12.13
701	NYSE	NL	Fri, Mar 10, 1995	11.75	12.13	11.75	12.00
700	NYSE	NL	Thu, Mar 9, 1995	11.75	11.88	11.75	11.75
699	NYSE	NL	Wed, Mar 8, 1995	11.75	11.88	11.75	11.75
698	NYSE	NL	Tue, Mar 7, 1995	11.88	11.88	11.75	11.75
697	NYSE	NL	Mon, Mar 6, 1995	11.75	11.88	11.75	11.88
696	NYSE	NL	Fri, Mar 3, 1995	11.88	11.88	11.75	11.75
695	NYSE	NL	Thu, Mar 2, 1995	11.75	11.88	11.75	11.75
694	NYSE	NL	Wed, Mar 1, 1995	11.88	11.88	11.75	11.75
693	NYSE	NL	Tue, Feb 28, 1995	11.75	11.88	11.75	11.88
692	NYSE	NL	Mon, Feb 27, 1995	11.75	11.88	11.75	11.75
691	NYSE	NL	Fri, Feb 24, 1995	12.00	12.00	11.75	11.75
690	NYSE	NL	Thu, Feb 23, 1995	11.88	12.00	11.88	11.88
689	NYSE	NL	Wed, Feb 22, 1995	11.88	11.88	11.75	11.88
688	NYSE	NL	Tue, Feb 21, 1995	12.38	12.38	11.75	11.75
687	NYSE	NL	Fri, Feb 17, 1995	12.63	12.63	12.38	12.38
686	NYSE	NL	Thu, Feb 16, 1995	12.63	12.75	12.50	12.75
685	NYSE	NL	Wed, Feb 15, 1995	12.13	12.63	12.13	12.63
684	NYSE	NL	Tue, Feb 14, 1995	11.75	12.13	11.75	12.00
683	NYSE	NL	Mon, Feb 13, 1995	11.75	11.88	11.75	11.75
682	NYSE	NL	Fri, Feb 10, 1995	11.88	11.88	11.88	11.88
681	NYSE	NL	Thu, Feb 9, 1995	11.88	12.00	11.88	12.00
680	NYSE	NL	Wed, Feb 8, 1995	11.75	12.00	11.75	11.88
679	NYSE	NL	Tue, Feb 7, 1995	11.75	11.88	11.75	11.75
678	NYSE	NL	Mon, Feb 6, 1995	11.88	11.88	11.75	11.75
677	NYSE	NL	Fri, Feb 3, 1995	11.75	11.88	11.75	11.88
676	NYSE	NL	Thu, Feb 2, 1995	11.88	11.88	11.75	11.88
675	NYSE	NL	Wed, Feb 1, 1995	11.88	12.00	11.88	11.88
674	NYSE	NL	Tue, Jan 31, 1995	11.88	12.00	11.88	12.00
673	NYSE	NL	Mon, Jan 30, 1995	12.00	12.13	11.75	11.75
672	NYSE	NL	Fri, Jan 27, 1995	12.13	12.13	11.88	11.88
671	NYSE	NL	Thu, Jan 26, 1995	12.13	12.25	12.00	12.00
670	NYSE	NL	Wed, Jan 25, 1995	12.13	12.25	12.13	12.13
669	NYSE	NL	Tue, Jan 24, 1995	12.00	12.25	12.00	12.13
668	NYSE	NL	Mon, Jan 23, 1995	12.00	12.13	12.00	12.00
667	NYSE	NL	Fri, Jan 20, 1995	12.13	12.13	12.00	12.00
666	NYSE	NL	Thu, Jan 19, 1995	12.00	12.25	12.00	12.13
665	NYSE	NL	Wed, Jan 18, 1995	12.00	12.13	12.00	12.00
664	NYSE	NL	Tue, Jan 17, 1995	12.00	12.38	11.88	12.13
663	NYSE	NL	Mon, Jan 16, 1995	12.25	12.25	12.00	12.00
662	NYSE	NL	Fri, Jan 13, 1995	12.13	12.38	12.13	12.25
661	NYSE	NL	Thu, Jan 12, 1995	12.13	12.25	12.00	12.00
660	NYSE	NL	Wed, Jan 11, 1995	12.13	12.38	12.13	12.25
659	NYSE	NL	Tue, Jan 10, 1995	12.50	12.50	12.13	12.13
658	NYSE	NL	Mon, Jan 9, 1995	12.38	12.75	12.38	12.38
657	NYSE	NL	Fri, Jan 6, 1995	12.13	12.38	12.13	12.25
656	NYSE	NL	Thu, Jan 5, 1995	12.25	12.25	12.00	12.13
655	NYSE	NL	Wed, Jan 4, 1995	12.13	12.25	12.00	12.25
654	NYSE	NL	Tue, Jan 3, 1995	12.50	12.50	12.13	12.13
653	NYSE	NL	Fri, Dec 30, 1994	12.00	12.63	12.00	12.63
652	NYSE	NL	Thu, Dec 29, 1994	12.00	12.25	11.88	12.13
651	NYSE	NL	Wed, Dec 28, 1994	12.38	12.38	12.00	12.00
650	NYSE	NL	Tue, Dec 27, 1994	12.38	12.75	12.25	12.50
649	NYSE	NL	Fri, Dec 23, 1994	12.50	12.63	12.25	12.50
648	NYSE	NL	Thu, Dec 22, 1994	11.75	12.63	11.75	12.63
647	NYSE	NL	Wed, Dec 21, 1994	11.38	11.75	11.38	11.63
646	NYSE	NL	Tue, Dec 20, 1994	11.13	11.38	11.00	11.38
645	NYSE	NL	Mon, Dec 19, 1994	11.13	11.13	11.00	11.00
644	NYSE	NL	Fri, Dec 16, 1994	10.88	11.38	10.88	11.38
643	NYSE	NL	Thu, Dec 15, 1994	10.38	10.88	10.38	10.88
642	NYSE	NL	Wed, Dec 14, 1994	10.00	10.38	10.00	10.38
641	NYSE	NL	Tue, Dec 13, 1994	9.88	10.00	9.75	10.00
640	NYSE	NL	Mon, Dec 12, 1994	10.00	10.00	9.88	10.00
639	NYSE	NL	Fri, Dec 9, 1994	10.13	10.13	9.00	10.00
638	NYSE	NL	Thu, Dec 8, 1994	10.63	10.75	10.00	10.25
637	NYSE	NL	Wed, Dec 7, 1994	10.75	10.75	10.63	10.63
636	NYSE	NL	Tue, Dec 6, 1994	10.88	10.88	10.63	10.63
635	NYSE	NL	Mon, Dec 5, 1994	11.13	11.13	10.88	10.88
634	NYSE	NL	Fri, Dec 2, 1994	10.63	11.63	10.63	11.00
633	NYSE	NL	Thu, Dec 1, 1994	10.63	11.00	10.63	10.63
632	NYSE	NL	Wed, Nov 30, 1994	10.63	10.75	10.50	10.63
631	NYSE	NL	Tue, Nov 29, 1994	10.75	10.88	10.63	10.75
630	NYSE	NL	Mon, Nov 28, 1994	10.88	10.88	10.63	10.63
629	NYSE	NL	Fri, Nov 25, 1994	10.88	11.00	10.88	11.00
628	NYSE	NL	Wed, Nov 23, 1994	11.25	11.25	10.75	10.88
627	NYSE	NL	Tue, Nov 22, 1994	11.88	11.88	11.13	11.13
626	NYSE	NL	Mon, Nov 21, 1994	11.88	12.00	11.75	11.88
625	NYSE	NL	Fri, Nov 18, 1994	12.00	12.00	11.88	11.88
624	NYSE	NL	Thu, Nov 17, 1994	12.38	12.38	12.00	12.00
623	NYSE	NL	Wed, Nov 16, 1994	12.25	12.38	12.13	12.38
622	NYSE	NL	Tue, Nov 15, 1994	12.13	12.50	12.13	12.13
621	NYSE	NL	Mon, Nov 14, 1994	11.75	12.25	11.75	12.13
620	NYSE	NL	Fri, Nov 11, 1994	11.88	12.00	11.75	11.75
619	NYSE	NL	Thu, Nov 10, 1994	12.25	12.25	11.75	12.00
618	NYSE	NL	Wed, Nov 9, 1994	12.88	12.94	12.13	12.13
617	NYSE	NL	Tue, Nov 8, 1994	12.88	13.25	12.75	12.75
616	NYSE	NL	Mon, Nov 7, 1994	12.50	12.75	12.50	12.75
615	NYSE	NL	Fri, Nov 4, 1994	12.38	12.63	12.38	12.63
614	NYSE	NL	Thu, Nov 3, 1994	12.38	12.50	12.38	12.50
613	NYSE	NL	Wed, Nov 2, 1994	12.63	12.63	12.38	12.38
612	NYSE	NL	Tue, Nov 1, 1994	12.75	12.75	12.63	12.63
611	NYSE	NL	Mon, Oct 31, 1994	13.00	13.00	12.50	12.75
610	NYSE	NL	Fri, Oct 28, 1994	12.50	13.00	12.50	13.00
609	NYSE	NL	Thu, Oct 27, 1994	12.63	12.63	12.38	12.38
608	NYSE	NL	Wed, Oct 26, 1994	11.75	12.75	11.75	12.63
607	NYSE	NL	Tue, Oct 25, 1994	11.38	11.63	11.25	11.63
606	NYSE	NL	Mon, Oct 24, 1994	11.13	11.63	11.13	11.50
605	NYSE	NL	Fri, Oct 21, 1994	10.88	11.00	10.75	10.75
604	NYSE	NL	Thu, Oct 20, 1994	11.00	11.13	11.00	11.00
603	NYSE	NL	Wed, Oct 19, 1994	11.00	11.13	10.88	10.88
602	NYSE	NL	Tue, Oct 18, 1994	11.00	11.13	10.88	10.88
601	NYSE	NL	Mon, Oct 17, 1994	11.13	11.13	10.88	10.88
600	NYSE	NL	Fri, Oct 14, 1994	11.38	11.38	11.13	11.13
599	NYSE	NL	Thu, Oct 13, 1994	11.38	11.75	11.38	11.50
598	NYSE	NL	Wed, Oct 12, 1994	11.00	11.06	10.88	10.88
597	NYSE	NL	Tue, Oct 11, 1994	11.13	11.50	11.13	11.13
596	NYSE	NL	Mon, Oct 10, 1994	10.63	11.00	10.50	10.88
595	NYSE	NL	Fri, Oct 7, 1994	10.63	10.75	10.50	10.50
594	NYSE	NL	Thu, Oct 6, 1994	11.00	11.00	10.50	10.50
593	NYSE	NL	Wed, Oct 5, 1994	10.88	10.88	10.50	10.75
592	NYSE	NL	Tue, Oct 4, 1994	11.13	11.38	10.88	11.00
591	NYSE	NL	Mon, Oct 3, 1994	11.25	11.25	10.88	11.25
590	NYSE	NL	Fri, Sep 30, 1994	11.13	11.38	11.00	11.00
589	NYSE	NL	Thu, Sep 29, 1994	11.25	11.38	10.75	11.00
588	NYSE	NL	Wed, Sep 28, 1994	11.38	11.63	11.38	11.38
587	NYSE	NL	Tue, Sep 27, 1994	11.25	11.38	11.25	11.25
586	NYSE	NL	Mon, Sep 26, 1994	11.25	11.38	11.00	11.38
585	NYSE	NL	Fri, Sep 23, 1994	11.50	11.63	11.25	11.38
584	NYSE	NL	Thu, Sep 22, 1994	11.25	11.63	11.25	11.50
583	NYSE	NL	Wed, Sep 21, 1994	11.00	11.13	11.00	11.13
582	NYSE	NL	Tue, Sep 20, 1994	11.75	11.75	11.38	11.50
581	NYSE	NL	Mon, Sep 19, 1994	11.50	11.75	11.50	11.75
580	NYSE	NL	Fri, Sep 16, 1994	11.63	11.63	11.38	11.50
579	NYSE	NL	Thu, Sep 15, 1994	11.50	11.63	11.50	11.63
578	NYSE	NL	Wed, Sep 14, 1994	11.63	11.75	11.50	11.75
577	NYSE	NL	Tue, Sep 13, 1994	11.25	11.75	11.25	11.63
576	NYSE	NL	Mon, Sep 12, 1994	11.50	11.75	11.13	11.25
575	NYSE	NL	Fri, Sep 9, 1994	11.38	11.88	11.38	11.50
574	NYSE	NL	Thu, Sep 8, 1994	10.63	11.25	10.63	11.25
573	NYSE	NL	Wed, Sep 7, 1994	10.50	10.63	10.50	10.63
572	NYSE	NL	Tue, Sep 6, 1994	10.38	10.63	10.25	10.38
571	NYSE	NL	Fri, Sep 2, 1994	10.75	10.75	10.50	10.50
570	NYSE	NL	Thu, Sep 1, 1994	9.88	11.00	9.88	10.75
569	NYSE	NL	Wed, Aug 31, 1994	9.75	9.88	9.75	9.75
568	NYSE	NL	Tue, Aug 30, 1994	9.88	9.88	9.75	9.75
567	NYSE	NL	Mon, Aug 29, 1994	9.75	9.88	9.75	9.88
566	NYSE	NL	Fri, Aug 26, 1994	9.75	9.88	9.75	9.88
565	NYSE	NL	Thu, Aug 25, 1994	9.88	10.00	9.63	9.63
564	NYSE	NL	Wed, Aug 24, 1994	10.13	10.13	9.88	9.88
563	NYSE	NL	Tue, Aug 23, 1994	10.00	10.13	10.00	10.13
562	NYSE	NL	Mon, Aug 22, 1994	10.00	10.00	9.88	10.00
561	NYSE	NL	Fri, Aug 19, 1994	9.88	10.25	9.88	10.13
560	NYSE	NL	Thu, Aug 18, 1994	9.88	10.00	9.75	9.75
559	NYSE	NL	Wed, Aug 17, 1994	10.25	10.25	9.88	10.00
558	NYSE	NL	Tue, Aug 16, 1994	10.38	10.50	10.38	10.38
557	NYSE	NL	Mon, Aug 15, 1994	10.75	10.75	10.50	10.50
556	NYSE	NL	Fri, Aug 12, 1994	10.75	10.88	10.75	10.88
555	NYSE	NL	Thu, Aug 11, 1994	10.75	11.00	10.75	10.75
554	NYSE	NL	Wed, Aug 10, 1994	10.38	10.88	10.38	10.88
553	NYSE	NL	Tue, Aug 9, 1994	10.38	10.50	10.25	10.25
552	NYSE	NL	Mon, Aug 8, 1994	10.38	10.50	10.38	10.50
551	NYSE	NL	Fri, Aug 5, 1994	10.75	10.75	10.50	10.50
550	NYSE	NL	Thu, Aug 4, 1994	10.88	11.00	10.75	10.88
549	NYSE	NL	Wed, Aug 3, 1994	11.25	11.25	10.88	11.00
548	NYSE	NL	Tue, Aug 2, 1994	10.63	11.38	10.63	11.38
547	NYSE	NL	Mon, Aug 1, 1994	10.13	10.63	10.13	10.63
546	NYSE	NL	Fri, Jul 29, 1994	10.00	10.13	9.88	10.00
545	NYSE	NL	Thu, Jul 28, 1994	10.00	10.13	9.63	10.13
544	NYSE	NL	Wed, Jul 27, 1994	10.50	10.50	9.50	10.13
543	NYSE	NL	Tue, Jul 26, 1994	11.50	11.50	10.63	10.63
542	NYSE	NL	Mon, Jul 25, 1994	11.63	11.63	11.50	11.50
541	NYSE	NL	Fri, Jul 22, 1994	11.75	11.88	11.75	11.75
540	NYSE	NL	Thu, Jul 21, 1994	11.75	11.88	11.63	11.88
539	NYSE	NL	Wed, Jul 20, 1994	11.63	11.63	11.25	11.63
538	NYSE	NL	Tue, Jul 19, 1994	11.38	11.38	11.00	11.38
537	NYSE	NL	Mon, Jul 18, 1994	10.75	11.88	10.75	11.50
536	NYSE	NL	Fri, Jul 15, 1994	10.50	10.88	10.50	10.75
535	NYSE	NL	Thu, Jul 14, 1994	10.25	10.63	10.25	10.63
534	NYSE	NL	Wed, Jul 13, 1994	9.88	10.38	9.88	10.13
533	NYSE	NL	Tue, Jul 12, 1994	9.50	9.88	9.38	9.88
532	NYSE	NL	Mon, Jul 11, 1994	8.75	9.38	8.75	9.38
531	NYSE	NL	Fri, Jul 8, 1994	8.75	8.75	8.75	8.75
530	NYSE	NL	Thu, Jul 7, 1994	8.63	8.75	8.63	8.75
529	NYSE	NL	Wed, Jul 6, 1994	8.50	8.75	8.50	8.63
528	NYSE	NL	Tue, Jul 5, 1994	8.50	8.50	8.38	8.50
527	NYSE	NL	Fri, Jul 1, 1994	8.50	8.63	8.44	8.50
526	NYSE	NL	Thu, Jun 30, 1994	8.75	8.88	8.50	8.50
525	NYSE	NL	Wed, Jun 29, 1994	8.75	8.88	8.75	8.88
524	NYSE	NL	Tue, Jun 28, 1994	8.88	9.00	8.75	8.75
523	NYSE	NL	Mon, Jun 27, 1994	8.75	9.00	8.75	9.00
522	NYSE	NL	Fri, Jun 24, 1994	9.00	9.00	8.75	8.75
521	NYSE	NL	Thu, Jun 23, 1994	9.13	9.38	9.13	9.13
520	NYSE	NL	Wed, Jun 22, 1994	9.13	9.13	9.00	9.13
519	NYSE	NL	Tue, Jun 21, 1994	9.00	9.13	9.00	9.13
518	NYSE	NL	Mon, Jun 20, 1994	9.38	9.38	9.00	9.13
517	NYSE	NL	Fri, Jun 17, 1994	9.50	9.50	9.25	9.38
516	NYSE	NL	Thu, Jun 16, 1994	9.25	9.50	9.25	9.50
515	NYSE	NL	Wed, Jun 15, 1994	9.13	9.50	9.13	9.38
514	NYSE	NL	Tue, Jun 14, 1994	8.63	9.13	8.63	9.13
513	NYSE	NL	Mon, Jun 13, 1994	8.75	8.75	8.63	8.63
512	NYSE	NL	Fri, Jun 10, 1994	8.50	8.88	8.50	8.63
511	NYSE	NL	Thu, Jun 9, 1994	8.25	8.50	8.25	8.50
510	NYSE	NL	Wed, Jun 8, 1994	8.25	8.25	8.00	8.13
509	NYSE	NL	Tue, Jun 7, 1994	8.25	8.38	8.25	8.25
508	NYSE	NL	Mon, Jun 6, 1994	8.38	8.38	8.25	8.25
507	NYSE	NL	Fri, Jun 3, 1994	8.38	8.63	8.38	8.50
506	NYSE	NL	Thu, Jun 2, 1994	7.88	8.25	7.88	8.25
505	NYSE	NL	Wed, Jun 1, 1994	7.75	7.88	7.63	7.88
504	NYSE	NL	Tue, May 31, 1994	7.63	7.75	7.50	7.50
503	NYSE	NL	Fri, May 27, 1994	7.63	7.63	7.50	7.50
502	NYSE	NL	Thu, May 26, 1994	7.63	7.75	7.63	7.63
501	NYSE	NL	Wed, May 25, 1994	8.00	8.00	7.75	7.75
500	NYSE	NL	Tue, May 24, 1994	8.00	8.00	7.75	7.88
499	NYSE	NL	Mon, May 23, 1994	8.13	8.13	7.88	7.88
498	NYSE	NL	Fri, May 20, 1994	8.38	8.38	8.13	8.25
497	NYSE	NL	Thu, May 19, 1994	7.50	8.38	7.50	8.38
496	NYSE	NL	Wed, May 18, 1994	7.63	7.63	7.38	7.63
495	NYSE	NL	Tue, May 17, 1994	7.63	7.75	7.63	7.63
494	NYSE	NL	Mon, May 16, 1994	7.75	7.75	7.63	7.75
493	NYSE	NL	Fri, May 13, 1994	7.75	7.75	7.75	7.75
492	NYSE	NL	Thu, May 12, 1994	7.63	7.75	7.63	7.75
491	NYSE	NL	Wed, May 11, 1994	7.75	7.75	7.63	7.75
490	NYSE	NL	Tue, May 10, 1994	7.88	7.88	7.75	7.75
489	NYSE	NL	Mon, May 9, 1994	8.00	8.00	7.75	7.88
488	NYSE	NL	Fri, May 6, 1994	8.13	8.13	7.88	8.00
487	NYSE	NL	Thu, May 5, 1994	8.13	8.25	8.13	8.13
486	NYSE	NL	Wed, May 4, 1994	7.88	8.13	7.88	8.13
485	NYSE	NL	Tue, May 3, 1994	7.50	8.25	7.50	7.88
484	NYSE	NL	Mon, May 2, 1994	7.13	7.50	7.13	7.50
483	NYSE	NL	Fri, Apr 29, 1994	6.50	7.13	6.50	7.00
482	NYSE	NL	Thu, Apr 28, 1994	6.50	6.75	6.50	6.50
481	NYSE	NL	Tue, Apr 26, 1994	6.25	6.75	6.25	6.50
480	NYSE	NL	Mon, Apr 25, 1994	6.25	6.63	6.25	6.25
479	NYSE	NL	Fri, Apr 22, 1994	6.38	6.50	6.25	6.38
478	NYSE	NL	Thu, Apr 21, 1994	6.38	6.38	6.13	6.25
477	NYSE	NL	Wed, Apr 20, 1994	6.25	6.25	6.25	6.25
476	NYSE	NL	Tue, Apr 19, 1994	6.63	6.63	6.38	6.38
475	NYSE	NL	Mon, Apr 18, 1994	6.75	6.75	6.63	6.63
474	NYSE	NL	Fri, Apr 15, 1994	6.63	6.88	6.63	6.88
473	NYSE	NL	Thu, Apr 14, 1994	6.63	6.75	6.63	6.63
472	NYSE	NL	Wed, Apr 13, 1994	6.63	6.75	6.63	6.63
471	NYSE	NL	Tue, Apr 12, 1994	6.63	6.75	6.63	6.75
470	NYSE	NL	Mon, Apr 11, 1994	7.13	7.13	6.88	6.88
469	NYSE	NL	Fri, Apr 8, 1994	7.00	7.00	7.00	7.00
468	NYSE	NL	Thu, Apr 7, 1994	6.75	7.00	6.75	6.88
467	NYSE	NL	Wed, Apr 6, 1994	6.50	6.88	6.50	6.75
466	NYSE	NL	Tue, Apr 5, 1994	6.38	6.63	6.38	6.50
465	NYSE	NL	Mon, Apr 4, 1994	6.38	6.50	6.38	6.38
464	NYSE	NL	Thu, Mar 31, 1994	7.25	7.25	6.25	6.50
463	NYSE	NL	Wed, Mar 30, 1994	7.38	7.50	7.25	7.25
462	NYSE	NL	Tue, Mar 29, 1994	7.75	7.75	7.38	7.50
461	NYSE	NL	Mon, Mar 28, 1994	8.13	8.25	7.88	7.88
460	NYSE	NL	Fri, Mar 25, 1994	8.50	8.50	8.00	8.00
459	NYSE	NL	Thu, Mar 24, 1994	8.88	8.88	8.50	8.50
458	NYSE	NL	Wed, Mar 23, 1994	8.75	8.88	8.75	8.75
457	NYSE	NL	Tue, Mar 22, 1994	8.63	8.88	8.63	8.75
456	NYSE	NL	Mon, Mar 21, 1994	8.75	8.75	8.63	8.63
455	NYSE	NL	Fri, Mar 18, 1994	8.63	8.75	8.63	8.63
454	NYSE	NL	Thu, Mar 17, 1994	9.00	9.00	8.88	8.88
453	NYSE	NL	Wed, Mar 16, 1994	8.88	9.00	8.88	9.00
452	NYSE	NL	Tue, Mar 15, 1994	8.75	8.88	8.63	8.75
451	NYSE	NL	Mon, Mar 14, 1994	8.88	8.88	8.63	8.63
450	NYSE	NL	Fri, Mar 11, 1994	8.75	8.88	8.75	8.88
449	NYSE	NL	Thu, Mar 10, 1994	8.88	8.88	8.63	8.63
448	NYSE	NL	Wed, Mar 9, 1994	8.88	8.88	8.75	8.75
447	NYSE	NL	Tue, Mar 8, 1994	8.50	8.88	8.50	8.88
446	NYSE	NL	Mon, Mar 7, 1994	8.00	8.63	8.00	8.50
445	NYSE	NL	Fri, Mar 4, 1994	8.13	8.13	8.00	8.00
444	NYSE	NL	Thu, Mar 3, 1994	8.25	8.38	8.13	8.13
443	NYSE	NL	Wed, Mar 2, 1994	8.50	8.50	8.13	8.25
442	NYSE	NL	Tue, Mar 1, 1994	8.88	8.88	8.38	8.50
441	NYSE	NL	Mon, Feb 28, 1994	9.13	9.13	8.88	8.88
440	NYSE	NL	Fri, Feb 25, 1994	9.00	9.13	9.00	9.00
439	NYSE	NL	Thu, Feb 24, 1994	9.25	9.38	9.13	9.13
438	NYSE	NL	Wed, Feb 23, 1994	9.13	9.63	9.13	9.25
437	NYSE	NL	Tue, Feb 22, 1994	8.75	9.13	8.75	9.00
436	NYSE	NL	Fri, Feb 18, 1994	8.63	9.00	8.63	8.88
435	NYSE	NL	Thu, Feb 17, 1994	8.88	8.88	8.50	8.63
434	NYSE	NL	Wed, Feb 16, 1994	8.38	9.00	8.38	8.88
433	NYSE	NL	Tue, Feb 15, 1994	8.88	9.00	8.88	8.88
432	NYSE	NL	Mon, Feb 14, 1994	9.13	9.13	8.88	8.88
431	NYSE	NL	Fri, Feb 11, 1994	8.38	9.13	8.38	9.13
430	NYSE	NL	Thu, Feb 10, 1994	8.75	9.38	8.38	8.63
429	NYSE	NL	Wed, Feb 9, 1994	8.00	9.63	7.88	9.63
428	NYSE	NL	Tue, Feb 8, 1994	7.38	8.13	7.38	8.00
427	NYSE	NL	Mon, Feb 7, 1994	7.00	7.50	7.00	7.50
426	NYSE	NL	Fri, Feb 4, 1994	7.50	7.63	7.38	7.38
425	NYSE	NL	Thu, Feb 3, 1994	7.50	7.63	7.38	7.50
424	NYSE	NL	Wed, Feb 2, 1994	6.38	7.75	6.38	7.50
423	NYSE	NL	Tue, Feb 1, 1994	6.38	6.50	6.25	6.50
422	NYSE	NL	Mon, Jan 31, 1994	6.75	6.75	6.25	6.25
421	NYSE	NL	Fri, Jan 28, 1994	6.38	6.63	6.38	6.63
420	NYSE	NL	Thu, Jan 27, 1994	6.63	6.75	6.38	6.50
419	NYSE	NL	Wed, Jan 26, 1994	7.00	7.00	6.75	6.75
418	NYSE	NL	Tue, Jan 25, 1994	6.88	7.00	6.63	7.00
417	NYSE	NL	Mon, Jan 24, 1994	6.88	7.13	6.75	6.88
416	NYSE	NL	Fri, Jan 21, 1994	6.38	7.38	6.38	6.75
415	NYSE	NL	Thu, Jan 20, 1994	5.88	6.50	5.88	6.25
414	NYSE	NL	Wed, Jan 19, 1994	5.25	5.88	5.25	5.75
413	NYSE	NL	Tue, Jan 18, 1994	5.00	5.38	5.00	5.25
412	NYSE	NL	Mon, Jan 17, 1994	5.00	5.13	5.00	5.13
411	NYSE	NL	Fri, Jan 14, 1994	5.00	5.25	5.00	5.00
410	NYSE	NL	Thu, Jan 13, 1994	5.00	5.00	4.88	5.00
409	NYSE	NL	Wed, Jan 12, 1994	5.00	5.13	5.00	5.00
408	NYSE	NL	Tue, Jan 11, 1994	5.00	5.00	5.00	5.00
407	NYSE	NL	Mon, Jan 10, 1994	5.25	5.38	5.13	5.13
406	NYSE	NL	Fri, Jan 7, 1994	5.00	5.38	5.00	5.25
405	NYSE	NL	Thu, Jan 6, 1994	4.75	4.88	4.75	4.75
404	NYSE	NL	Wed, Jan 5, 1994	4.88	5.00	4.75	4.75
403	NYSE	NL	Tue, Jan 4, 1994	4.75	4.88	4.75	4.88
402	NYSE	NL	Mon, Jan 3, 1994	4.63	4.75	4.38	4.63
401	NYSE	NL	Fri, Dec 31, 1993	4.63	4.75	4.50	4.50
400	NYSE	NL	Thu, Dec 30, 1993	4.75	4.75	4.63	4.63
399	NYSE	NL	Wed, Dec 29, 1993	4.75	4.88	4.75	4.88
398	NYSE	NL	Tue, Dec 28, 1993	5.50	5.50	5.25	5.25
397	NYSE	NL	Mon, Dec 27, 1993	5.63	5.63	5.38	5.38
396	NYSE	NL	Thu, Dec 23, 1993	5.88	5.88	5.50	5.63
395	NYSE	NL	Wed, Dec 22, 1993	5.88	5.88	5.75	5.75
394	NYSE	NL	Tue, Dec 21, 1993	5.88	6.00	5.75	5.88
393	NYSE	NL	Mon, Dec 20, 1993	5.75	5.88	5.75	5.88
392	NYSE	NL	Fri, Dec 17, 1993	5.63	5.88	5.63	5.88
391	NYSE	NL	Thu, Dec 16, 1993	5.75	5.88	5.63	5.63
390	NYSE	NL	Wed, Dec 15, 1993	5.75	5.88	5.63	5.63
389	NYSE	NL	Tue, Dec 14, 1993	5.38	6.00	5.25	6.00
388	NYSE	NL	Mon, Dec 13, 1993	5.13	5.25	5.13	5.25
387	NYSE	NL	Fri, Dec 10, 1993	5.25	5.25	5.13	5.13
386	NYSE	NL	Thu, Dec 9, 1993	5.13	5.25	5.13	5.13
385	NYSE	NL	Wed, Dec 8, 1993	5.13	5.25	5.13	5.13
384	NYSE	NL	Tue, Dec 7, 1993	5.13	5.25	5.13	5.13
383	NYSE	NL	Mon, Dec 6, 1993	5.00	5.25	5.00	5.13
382	NYSE	NL	Fri, Dec 3, 1993	5.00	5.13	4.88	5.00
381	NYSE	NL	Thu, Dec 2, 1993	5.00	5.13	5.00	5.13
380	NYSE	NL	Wed, Dec 1, 1993	5.25	5.25	4.75	4.88
379	NYSE	NL	Tue, Nov 30, 1993	4.88	5.38	4.88	5.38
378	NYSE	NL	Mon, Nov 29, 1993	5.00	5.25	4.88	4.88
377	NYSE	NL	Fri, Nov 26, 1993	4.88	5.00	4.88	4.88
376	NYSE	NL	Wed, Nov 24, 1993	4.88	4.88	4.75	4.75
375	NYSE	NL	Tue, Nov 23, 1993	4.75	4.88	4.75	4.75
374	NYSE	NL	Mon, Nov 22, 1993	4.88	4.88	4.75	4.88
373	NYSE	NL	Fri, Nov 19, 1993	4.75	5.00	4.75	4.88
372	NYSE	NL	Thu, Nov 18, 1993	5.00	5.00	4.50	4.63
371	NYSE	NL	Wed, Nov 17, 1993	5.25	5.25	5.00	5.13
370	NYSE	NL	Tue, Nov 16, 1993	5.13	5.25	5.00	5.25
369	NYSE	NL	Mon, Nov 15, 1993	5.13	5.13	5.00	5.00
368	NYSE	NL	Fri, Nov 12, 1993	5.00	5.13	5.00	5.00
367	NYSE	NL	Thu, Nov 11, 1993	5.00	5.00	5.00	5.00
366	NYSE	NL	Wed, Nov 10, 1993	4.88	5.25	4.88	5.13
365	NYSE	NL	Tue, Nov 9, 1993	5.13	5.13	5.00	5.00
364	NYSE	NL	Mon, Nov 8, 1993	4.88	5.13	4.88	5.00
363	NYSE	NL	Fri, Nov 5, 1993	4.88	5.00	4.88	4.88
362	NYSE	NL	Thu, Nov 4, 1993	4.88	5.00	4.75	4.88
361	NYSE	NL	Wed, Nov 3, 1993	4.88	5.00	4.88	4.88
360	NYSE	NL	Tue, Nov 2, 1993	4.88	5.00	4.75	5.00
359	NYSE	NL	Mon, Nov 1, 1993	4.75	5.00	4.75	4.88
358	NYSE	NL	Fri, Oct 29, 1993	4.88	4.88	4.75	4.75
357	NYSE	NL	Thu, Oct 28, 1993	5.00	5.00	4.88	5.00
356	NYSE	NL	Wed, Oct 27, 1993	5.00	5.00	4.88	5.00
355	NYSE	NL	Tue, Oct 26, 1993	4.88	5.13	4.75	5.00
354	NYSE	NL	Mon, Oct 25, 1993	5.13	5.13	4.75	4.88
353	NYSE	NL	Fri, Oct 22, 1993	5.13	5.13	5.00	5.00
352	NYSE	NL	Thu, Oct 21, 1993	5.25	5.25	5.00	5.13
351	NYSE	NL	Wed, Oct 20, 1993	5.38	5.38	5.13	5.13
350	NYSE	NL	Tue, Oct 19, 1993	5.25	5.38	5.25	5.38
349	NYSE	NL	Mon, Oct 18, 1993	5.00	5.50	5.00	5.38
348	NYSE	NL	Fri, Oct 15, 1993	5.13	5.13	5.00	5.00
347	NYSE	NL	Thu, Oct 14, 1993	5.00	5.25	5.00	5.00
346	NYSE	NL	Wed, Oct 13, 1993	5.00	5.00	5.00	5.00
345	NYSE	NL	Tue, Oct 12, 1993	5.00	5.00	5.00	5.00
344	NYSE	NL	Mon, Oct 11, 1993	5.25	5.25	4.88	4.88
343	NYSE	NL	Fri, Oct 8, 1993	5.00	5.13	5.00	5.13
342	NYSE	NL	Thu, Oct 7, 1993	5.13	5.13	5.00	5.13
341	NYSE	NL	Wed, Oct 6, 1993	5.13	5.25	5.00	5.13
340	NYSE	NL	Tue, Oct 5, 1993	5.50	5.50	5.25	5.25
339	NYSE	NL	Mon, Oct 4, 1993	5.13	5.38	5.00	5.38
338	NYSE	NL	Fri, Oct 1, 1993	5.00	5.25	5.00	5.13
337	NYSE	NL	Thu, Sep 30, 1993	5.00	5.13	4.88	5.00
336	NYSE	NL	Wed, Sep 29, 1993	5.38	5.38	5.00	5.00
335	NYSE	NL	Tue, Sep 28, 1993	5.50	5.50	5.25	5.25
334	NYSE	NL	Mon, Sep 27, 1993	5.25	5.50	5.25	5.50
333	NYSE	NL	Fri, Sep 24, 1993	5.50	5.63	5.13	5.13
332	NYSE	NL	Thu, Sep 23, 1993	5.63	5.63	5.50	5.50
331	NYSE	NL	Wed, Sep 22, 1993	5.50	5.63	5.38	5.50
330	NYSE	NL	Tue, Sep 21, 1993	5.63	5.75	5.25	5.38
329	NYSE	NL	Mon, Sep 20, 1993	5.88	5.88	5.75	5.75
328	NYSE	NL	Fri, Sep 17, 1993	5.63	6.00	5.63	5.88
327	NYSE	NL	Thu, Sep 16, 1993	5.88	6.00	5.88	5.88
326	NYSE	NL	Wed, Sep 15, 1993	6.00	6.00	5.63	5.88
325	NYSE	NL	Tue, Sep 14, 1993	5.88	6.00	5.88	6.00
324	NYSE	NL	Mon, Sep 13, 1993	6.00	6.00	5.88	6.00
323	NYSE	NL	Fri, Sep 10, 1993	6.13	6.13	6.00	6.00
322	NYSE	NL	Thu, Sep 9, 1993	5.88	6.13	5.88	6.13
321	NYSE	NL	Wed, Sep 8, 1993	5.38	5.75	5.25	5.75
320	NYSE	NL	Tue, Sep 7, 1993	5.38	5.50	5.25	5.38
319	NYSE	NL	Fri, Sep 3, 1993	5.38	5.50	5.25	5.25
318	NYSE	NL	Thu, Sep 2, 1993	5.13	5.38	5.00	5.38
317	NYSE	NL	Wed, Sep 1, 1993	5.00	5.13	4.88	5.13
316	NYSE	NL	Tue, Aug 31, 1993	5.00	5.00	4.88	5.00
315	NYSE	NL	Mon, Aug 30, 1993	5.13	5.25	5.13	5.25
314	NYSE	NL	Fri, Aug 27, 1993	4.88	5.00	4.88	5.00
313	NYSE	NL	Thu, Aug 26, 1993	5.00	5.00	4.88	5.00
312	NYSE	NL	Wed, Aug 25, 1993	5.00	5.00	4.88	5.00
311	NYSE	NL	Tue, Aug 24, 1993	4.38	5.00	4.38	5.00
310	NYSE	NL	Mon, Aug 23, 1993	4.38	4.38	4.25	4.38
309	NYSE	NL	Fri, Aug 20, 1993	4.38	4.38	4.25	4.25
308	NYSE	NL	Thu, Aug 19, 1993	4.50	4.50	4.13	4.25
307	NYSE	NL	Wed, Aug 18, 1993	4.50	4.50	4.38	4.38
306	NYSE	NL	Tue, Aug 17, 1993	4.63	4.63	4.38	4.38
305	NYSE	NL	Mon, Aug 16, 1993	4.88	4.88	4.63	4.63
304	NYSE	NL	Fri, Aug 13, 1993	4.88	4.88	4.75	4.88
303	NYSE	NL	Thu, Aug 12, 1993	5.00	5.00	4.63	4.75
302	NYSE	NL	Wed, Aug 11, 1993	5.00	5.00	4.88	5.00
301	NYSE	NL	Tue, Aug 10, 1993	5.13	5.13	4.88	5.00
300	NYSE	NL	Mon, Aug 9, 1993	5.38	5.38	5.25	5.25
299	NYSE	NL	Fri, Aug 6, 1993	5.38	5.38	5.25	5.25
298	NYSE	NL	Thu, Aug 5, 1993	5.25	5.38	5.13	5.38
297	NYSE	NL	Wed, Aug 4, 1993	5.38	5.38	5.13	5.13
296	NYSE	NL	Tue, Aug 3, 1993	5.50	5.50	5.25	5.50
295	NYSE	NL	Mon, Aug 2, 1993	5.50	5.50	5.25	5.50
294	NYSE	NL	Fri, Jul 30, 1993	5.38	5.75	5.38	5.63
293	NYSE	NL	Thu, Jul 29, 1993	5.38	5.50	5.38	5.50
292	NYSE	NL	Wed, Jul 28, 1993	5.25	5.38	5.13	5.25
291	NYSE	NL	Tue, Jul 27, 1993	5.25	5.50	5.25	5.50
290	NYSE	NL	Mon, Jul 26, 1993	5.25	5.38	5.25	5.38
289	NYSE	NL	Fri, Jul 23, 1993	5.13	5.25	5.13	5.25
288	NYSE	NL	Thu, Jul 22, 1993	5.00	5.13	5.00	5.13
287	NYSE	NL	Wed, Jul 21, 1993	5.13	5.38	4.88	4.88
286	NYSE	NL	Tue, Jul 20, 1993	5.13	5.13	4.88	5.00
285	NYSE	NL	Mon, Jul 19, 1993	5.13	5.25	5.00	5.13
284	NYSE	NL	Fri, Jul 16, 1993	5.13	5.13	5.00	5.13
283	NYSE	NL	Thu, Jul 15, 1993	5.00	5.13	5.00	5.13
282	NYSE	NL	Wed, Jul 14, 1993	5.00	5.13	5.00	5.00
281	NYSE	NL	Tue, Jul 13, 1993	4.88	5.00	4.88	5.00
280	NYSE	NL	Mon, Jul 12, 1993	4.63	5.13	4.63	4.88
279	NYSE	NL	Fri, Jul 9, 1993	4.75	4.88	4.63	4.63
278	NYSE	NL	Thu, Jul 8, 1993	4.25	4.75	4.13	4.75
277	NYSE	NL	Wed, Jul 7, 1993	4.25	4.25	4.13	4.13
276	NYSE	NL	Tue, Jul 6, 1993	4.13	4.25	4.00	4.13
275	NYSE	NL	Fri, Jul 2, 1993	4.00	4.00	4.00	4.00
274	NYSE	NL	Thu, Jul 1, 1993	3.88	4.25	3.88	4.00
273	NYSE	NL	Wed, Jun 30, 1993	3.88	3.88	3.75	3.75
272	NYSE	NL	Tue, Jun 29, 1993	3.75	3.88	3.75	3.75
271	NYSE	NL	Mon, Jun 28, 1993	3.63	3.75	3.63	3.75
270	NYSE	NL	Fri, Jun 25, 1993	3.75	3.75	3.63	3.75
269	NYSE	NL	Thu, Jun 24, 1993	3.75	3.88	3.63	3.75
268	NYSE	NL	Wed, Jun 23, 1993	3.75	3.75	3.63	3.75
267	NYSE	NL	Tue, Jun 22, 1993	3.75	3.75	3.63	3.75
266	NYSE	NL	Mon, Jun 21, 1993	3.63	3.75	3.38	3.75
265	NYSE	NL	Fri, Jun 18, 1993	3.75	3.88	3.63	3.63
264	NYSE	NL	Thu, Jun 17, 1993	3.88	3.88	3.75	3.88
263	NYSE	NL	Wed, Jun 16, 1993	4.00	4.00	3.88	4.00
262	NYSE	NL	Tue, Jun 15, 1993	3.88	4.00	3.88	4.00
261	NYSE	NL	Mon, Jun 14, 1993	3.88	4.00	3.88	4.00
260	NYSE	NL	Fri, Jun 11, 1993	4.00	4.00	3.75	3.88
259	NYSE	NL	Thu, Jun 10, 1993	4.00	4.00	3.88	3.88
258	NYSE	NL	Wed, Jun 9, 1993	4.00	4.00	3.88	4.00
257	NYSE	NL	Tue, Jun 8, 1993	3.88	4.00	3.88	4.00
256	NYSE	NL	Mon, Jun 7, 1993	4.13	4.13	3.88	4.00
255	NYSE	NL	Fri, Jun 4, 1993	4.00	4.13	4.00	4.00
254	NYSE	NL	Thu, Jun 3, 1993	4.00	4.13	4.00	4.13
253	NYSE	NL	Wed, Jun 2, 1993	4.13	4.13	4.00	4.00
252	NYSE	NL	Tue, Jun 1, 1993	4.13	4.13	4.00	4.13
251	NYSE	NL	Fri, May 28, 1993	4.00	4.13	4.00	4.00
250	NYSE	NL	Thu, May 27, 1993	4.00	4.00	4.00	4.00
249	NYSE	NL	Wed, May 26, 1993	4.13	4.13	4.00	4.13
248	NYSE	NL	Tue, May 25, 1993	4.13	4.13	4.00	4.13
247	NYSE	NL	Mon, May 24, 1993	4.13	4.13	4.00	4.13
246	NYSE	NL	Fri, May 21, 1993	4.25	4.25	4.00	4.13
245	NYSE	NL	Thu, May 20, 1993	4.25	4.25	4.13	4.25
244	NYSE	NL	Wed, May 19, 1993	4.00	4.38	4.00	4.25
243	NYSE	NL	Tue, May 18, 1993	4.13	4.13	4.00	4.13
242	NYSE	NL	Mon, May 17, 1993	4.00	4.13	4.00	4.13
241	NYSE	NL	Fri, May 14, 1993	3.88	4.00	3.75	4.00
240	NYSE	NL	Thu, May 13, 1993	3.88	4.00	3.75	3.75
239	NYSE	NL	Wed, May 12, 1993	4.00	4.13	3.88	4.13
238	NYSE	NL	Tue, May 11, 1993	4.13	4.13	4.00	4.00
237	NYSE	NL	Mon, May 10, 1993	4.13	4.25	4.00	4.13
236	NYSE	NL	Fri, May 7, 1993	4.25	4.38	4.00	4.38
235	NYSE	NL	Thu, May 6, 1993	4.38	4.38	3.88	4.25
234	NYSE	NL	Wed, May 5, 1993	4.75	4.75	4.25	4.38
233	NYSE	NL	Tue, May 4, 1993	4.75	4.75	4.63	4.75
232	NYSE	NL	Mon, May 3, 1993	4.88	4.88	4.63	4.63
231	NYSE	NL	Fri, Apr 30, 1993	5.25	5.25	5.00	5.00
230	NYSE	NL	Thu, Apr 29, 1993	5.00	5.25	4.88	5.25
229	NYSE	NL	Wed, Apr 28, 1993	5.00	5.00	5.00	5.00
228	NYSE	NL	Tue, Apr 27, 1993	5.00	5.13	5.00	5.13
227	NYSE	NL	Mon, Apr 26, 1993	5.13	5.13	5.00	5.00
226	NYSE	NL	Fri, Apr 23, 1993	5.00	5.00	4.88	4.88
225	NYSE	NL	Thu, Apr 22, 1993	5.25	5.25	5.00	5.00
224	NYSE	NL	Wed, Apr 21, 1993	5.25	5.25	5.13	5.13
223	NYSE	NL	Tue, Apr 20, 1993	5.25	5.38	5.13	5.25
222	NYSE	NL	Mon, Apr 19, 1993	5.50	5.50	5.25	5.38
221	NYSE	NL	Fri, Apr 16, 1993	5.50	5.50	5.38	5.38
220	NYSE	NL	Thu, Apr 15, 1993	5.38	5.50	5.38	5.50
219	NYSE	NL	Wed, Apr 14, 1993	5.50	5.50	5.25	5.38
218	NYSE	NL	Tue, Apr 13, 1993	5.50	5.50	5.25	5.50
217	NYSE	NL	Mon, Apr 12, 1993	5.38	5.63	5.38	5.50
216	NYSE	NL	Thu, Apr 8, 1993	5.50	5.50	5.25	5.38
215	NYSE	NL	Wed, Apr 7, 1993	5.50	5.50	5.38	5.50
214	NYSE	NL	Tue, Apr 6, 1993	5.25	5.50	5.13	5.50
213	NYSE	NL	Mon, Apr 5, 1993	5.38	5.50	5.25	5.25
212	NYSE	NL	Fri, Apr 2, 1993	5.25	5.50	5.13	5.38
211	NYSE	NL	Thu, Apr 1, 1993	5.63	5.63	5.25	5.38
210	NYSE	NL	Wed, Mar 31, 1993	5.00	5.50	5.00	5.50
209	NYSE	NL	Tue, Mar 30, 1993	5.00	5.13	4.88	5.00
208	NYSE	NL	Mon, Mar 29, 1993	5.13	5.13	5.00	5.13
207	NYSE	NL	Fri, Mar 26, 1993	5.00	5.13	5.00	5.00
206	NYSE	NL	Thu, Mar 25, 1993	5.00	5.13	5.00	5.13
205	NYSE	NL	Wed, Mar 24, 1993	5.00	5.00	4.88	5.00
204	NYSE	NL	Tue, Mar 23, 1993	4.88	5.00	4.88	5.00
203	NYSE	NL	Mon, Mar 22, 1993	4.88	5.00	4.75	4.88
202	NYSE	NL	Fri, Mar 19, 1993	5.13	5.13	4.88	4.88
201	NYSE	NL	Thu, Mar 18, 1993	4.88	5.00	4.88	5.00
200	NYSE	NL	Wed, Mar 17, 1993	4.88	5.00	4.75	4.88
199	NYSE	NL	Tue, Mar 16, 1993	4.88	5.00	4.88	5.00
198	NYSE	NL	Mon, Mar 15, 1993	4.63	5.00	4.63	5.00
197	NYSE	NL	Fri, Mar 12, 1993	4.88	4.88	4.63	4.75
196	NYSE	NL	Thu, Mar 11, 1993	4.75	4.88	4.63	4.88
195	NYSE	NL	Wed, Mar 10, 1993	4.88	4.88	4.63	4.88
194	NYSE	NL	Tue, Mar 9, 1993	5.00	5.00	4.75	4.75
193	NYSE	NL	Mon, Mar 8, 1993	4.88	5.00	4.88	5.00
192	NYSE	NL	Fri, Mar 5, 1993	5.13	5.13	4.75	4.75
191	NYSE	NL	Thu, Mar 4, 1993	5.00	5.13	4.88	5.00
190	NYSE	NL	Wed, Mar 3, 1993	4.88	5.00	4.88	4.88
189	NYSE	NL	Tue, Mar 2, 1993	4.88	5.13	4.88	5.00
188	NYSE	NL	Mon, Mar 1, 1993	4.88	5.00	4.88	5.00
187	NYSE	NL	Fri, Feb 26, 1993	4.88	5.00	4.88	5.00
186	NYSE	NL	Thu, Feb 25, 1993	5.00	5.00	4.88	5.00
185	NYSE	NL	Wed, Feb 24, 1993	5.00	5.00	4.88	5.00
184	NYSE	NL	Tue, Feb 23, 1993	5.13	5.13	4.88	5.00
183	NYSE	NL	Mon, Feb 22, 1993	5.13	5.25	5.00	5.13
182	NYSE	NL	Fri, Feb 19, 1993	5.00	5.13	5.00	5.00
181	NYSE	NL	Thu, Feb 18, 1993	5.38	5.38	4.75	4.88
180	NYSE	NL	Wed, Feb 17, 1993	5.00	5.38	5.00	5.38
179	NYSE	NL	Tue, Feb 16, 1993	5.00	5.13	4.88	5.00
178	NYSE	NL	Fri, Feb 12, 1993	4.63	5.00	4.63	5.00
177	NYSE	NL	Thu, Feb 11, 1993	4.63	4.75	4.63	4.75
176	NYSE	NL	Wed, Feb 10, 1993	4.63	4.63	4.50	4.63
175	NYSE	NL	Tue, Feb 9, 1993	4.63	4.75	4.63	4.63
174	NYSE	NL	Mon, Feb 8, 1993	4.88	4.88	4.63	4.63
173	NYSE	NL	Fri, Feb 5, 1993	4.88	5.00	4.63	4.63
172	NYSE	NL	Thu, Feb 4, 1993	5.00	5.00	4.88	4.88
171	NYSE	NL	Wed, Feb 3, 1993	4.75	4.88	4.75	4.88
170	NYSE	NL	Tue, Feb 2, 1993	5.13	5.13	4.63	4.63
169	NYSE	NL	Mon, Feb 1, 1993	4.63	5.13	4.63	5.13
168	NYSE	NL	Fri, Jan 29, 1993	4.25	4.50	4.25	4.50
167	NYSE	NL	Thu, Jan 28, 1993	4.88	4.88	4.25	4.38
166	NYSE	NL	Wed, Jan 27, 1993	5.00	5.00	4.75	4.88
165	NYSE	NL	Tue, Jan 26, 1993	5.38	5.50	5.13	5.13
164	NYSE	NL	Mon, Jan 25, 1993	5.25	5.50	5.25	5.50
163	NYSE	NL	Fri, Jan 22, 1993	5.63	5.63	5.25	5.50
162	NYSE	NL	Thu, Jan 21, 1993	5.38	5.63	5.25	5.63
161	NYSE	NL	Wed, Jan 20, 1993	5.50	5.50	5.25	5.38
160	NYSE	NL	Tue, Jan 19, 1993	5.50	5.50	5.13	5.25
159	NYSE	NL	Mon, Jan 18, 1993	5.38	5.50	5.25	5.50
158	NYSE	NL	Fri, Jan 15, 1993	5.38	5.63	5.25	5.50
157	NYSE	NL	Thu, Jan 14, 1993	5.63	5.63	5.25	5.38
156	NYSE	NL	Wed, Jan 13, 1993	5.63	5.75	5.50	5.63
155	NYSE	NL	Tue, Jan 12, 1993	5.50	5.75	5.25	5.63
154	NYSE	NL	Mon, Jan 11, 1993	6.13	6.13	5.50	5.50
153	NYSE	NL	Fri, Jan 8, 1993	5.75	6.13	5.75	6.13
152	NYSE	NL	Thu, Jan 7, 1993	5.63	6.00	5.63	5.88
151	NYSE	NL	Wed, Jan 6, 1993	5.50	5.63	5.38	5.50
150	NYSE	NL	Tue, Jan 5, 1993	5.38	5.50	5.25	5.38
149	NYSE	NL	Mon, Jan 4, 1993	4.75	5.38	4.75	5.38
148	NYSE	NL	Thu, Dec 31, 1992	5.00	5.13	4.63	4.63
147	NYSE	NL	Wed, Dec 30, 1992	4.75	5.13	4.75	4.88
146	NYSE	NL	Tue, Dec 29, 1992	4.75	5.00	4.75	4.88
145	NYSE	NL	Mon, Dec 28, 1992	4.88	4.88	4.75	4.75
144	NYSE	NL	Thu, Dec 24, 1992	5.00	5.00	4.88	5.00
143	NYSE	NL	Wed, Dec 23, 1992	4.88	5.00	4.88	4.88
142	NYSE	NL	Tue, Dec 22, 1992	5.00	5.00	4.88	5.00
141	NYSE	NL	Mon, Dec 21, 1992	5.00	5.13	4.88	4.88
140	NYSE	NL	Fri, Dec 18, 1992	4.75	5.00	4.63	5.00
139	NYSE	NL	Thu, Dec 17, 1992	4.50	4.63	4.50	4.63
138	NYSE	NL	Wed, Dec 16, 1992	4.50	4.50	4.38	4.50
137	NYSE	NL	Tue, Dec 15, 1992	4.50	4.63	4.38	4.50
136	NYSE	NL	Mon, Dec 14, 1992	4.50	4.88	4.50	4.63
135	NYSE	NL	Fri, Dec 11, 1992	4.50	4.63	4.38	4.50
134	NYSE	NL	Thu, Dec 10, 1992	5.13	5.13	4.50	4.63
133	NYSE	NL	Wed, Dec 9, 1992	5.25	5.25	5.00	5.00
132	NYSE	NL	Tue, Dec 8, 1992	5.38	5.50	5.00	5.13
131	NYSE	NL	Mon, Dec 7, 1992	4.88	5.25	4.88	5.25
130	NYSE	NL	Fri, Dec 4, 1992	5.00	5.00	4.88	4.88
129	NYSE	NL	Thu, Dec 3, 1992	4.50	4.88	4.38	4.88
128	NYSE	NL	Wed, Dec 2, 1992	4.38	4.63	4.38	4.63
127	NYSE	NL	Tue, Dec 1, 1992	4.50	4.50	4.38	4.38
126	NYSE	NL	Mon, Nov 30, 1992	4.25	4.50	4.13	4.50
125	NYSE	NL	Fri, Nov 27, 1992	4.13	4.25	4.13	4.25
124	NYSE	NL	Wed, Nov 25, 1992	4.25	4.25	4.13	4.13
123	NYSE	NL	Tue, Nov 24, 1992	4.25	4.38	4.13	4.13
122	NYSE	NL	Mon, Nov 23, 1992	4.38	4.38	4.13	4.13
121	NYSE	NL	Fri, Nov 20, 1992	4.13	4.38	4.13	4.38
120	NYSE	NL	Thu, Nov 19, 1992	4.50	4.50	4.00	4.00
119	NYSE	NL	Wed, Nov 18, 1992	4.88	4.88	4.50	4.50
118	NYSE	NL	Tue, Nov 17, 1992	4.88	4.88	4.63	4.88
117	NYSE	NL	Mon, Nov 16, 1992	4.63	4.88	4.50	4.88
116	NYSE	NL	Fri, Nov 13, 1992	4.88	4.88	4.38	4.75
115	NYSE	NL	Thu, Nov 12, 1992	4.75	4.88	4.63	4.88
114	NYSE	NL	Wed, Nov 11, 1992	4.88	5.00	4.88	5.00
113	NYSE	NL	Tue, Nov 10, 1992	5.00	5.13	4.88	5.00
112	NYSE	NL	Mon, Nov 9, 1992	5.00	5.13	5.00	5.00
111	NYSE	NL	Fri, Nov 6, 1992	5.00	5.13	5.00	5.13
110	NYSE	NL	Thu, Nov 5, 1992	5.00	5.13	4.88	5.13
109	NYSE	NL	Wed, Nov 4, 1992	5.00	5.13	4.88	5.13
108	NYSE	NL	Tue, Nov 3, 1992	5.25	5.25	4.88	5.13
107	NYSE	NL	Mon, Nov 2, 1992	5.13	5.25	5.13	5.25
106	NYSE	NL	Fri, Oct 30, 1992	5.00	5.25	4.88	5.25
105	NYSE	NL	Thu, Oct 29, 1992	5.25	5.25	5.00	5.13
104	NYSE	NL	Wed, Oct 28, 1992	5.25	5.25	5.13	5.25
103	NYSE	NL	Tue, Oct 27, 1992	5.38	5.38	5.13	5.25
102	NYSE	NL	Mon, Oct 26, 1992	5.25	5.38	5.25	5.25
101	NYSE	NL	Fri, Oct 23, 1992	5.38	5.50	5.38	5.38
100	NYSE	NL	Thu, Oct 22, 1992	5.50	5.63	5.38	5.50
99	NYSE	NL	Wed, Oct 21, 1992	5.38	5.63	5.38	5.63
98	NYSE	NL	Tue, Oct 20, 1992	5.25	5.50	5.25	5.50
97	NYSE	NL	Mon, Oct 19, 1992	5.00	5.13	5.00	5.13
96	NYSE	NL	Fri, Oct 16, 1992	5.00	5.13	4.88	5.13
95	NYSE	NL	Thu, Oct 15, 1992	4.75	5.00	4.75	5.00
94	NYSE	NL	Wed, Oct 14, 1992	4.88	5.00	4.75	5.00
93	NYSE	NL	Tue, Oct 13, 1992	5.00	5.13	5.00	5.13
92	NYSE	NL	Mon, Oct 12, 1992	5.13	5.13	5.00	5.13
91	NYSE	NL	Fri, Oct 9, 1992	5.13	5.25	4.75	5.13
90	NYSE	NL	Thu, Oct 8, 1992	5.25	5.25	5.13	5.25
89	NYSE	NL	Wed, Oct 7, 1992	5.38	5.50	5.25	5.25
88	NYSE	NL	Tue, Oct 6, 1992	5.63	5.63	5.38	5.50
87	NYSE	NL	Mon, Oct 5, 1992	6.00	6.00	5.63	5.63
86	NYSE	NL	Fri, Oct 2, 1992	6.25	6.25	5.88	6.00
85	NYSE	NL	Thu, Oct 1, 1992	6.13	6.25	6.00	6.25
84	NYSE	NL	Wed, Sep 30, 1992	6.00	6.13	6.00	6.13
83	NYSE	NL	Tue, Sep 29, 1992	6.63	6.75	6.00	6.38
82	NYSE	NL	Mon, Sep 28, 1992	6.75	6.88	6.63	6.88
81	NYSE	NL	Fri, Sep 25, 1992	6.75	6.75	6.50	6.75
80	NYSE	NL	Thu, Sep 24, 1992	6.88	6.88	6.75	6.75
79	NYSE	NL	Wed, Sep 23, 1992	6.75	6.88	6.75	6.75
78	NYSE	NL	Tue, Sep 22, 1992	6.88	6.88	6.75	6.88
77	NYSE	NL	Mon, Sep 21, 1992	6.88	7.00	6.88	6.88
76	NYSE	NL	Fri, Sep 18, 1992	7.00	7.00	6.88	7.00
75	NYSE	NL	Thu, Sep 17, 1992	6.75	6.88	6.63	6.88
74	NYSE	NL	Wed, Sep 16, 1992	6.38	6.88	6.38	6.75
73	NYSE	NL	Tue, Sep 15, 1992	7.13	7.13	6.63	6.63
72	NYSE	NL	Mon, Sep 14, 1992	7.13	7.13	6.75	7.13
71	NYSE	NL	Fri, Sep 11, 1992	7.00	7.00	6.88	7.00
70	NYSE	NL	Thu, Sep 10, 1992	7.00	7.13	6.88	7.13
69	NYSE	NL	Wed, Sep 9, 1992	6.88	7.25	6.88	7.25
68	NYSE	NL	Tue, Sep 8, 1992	7.13	7.13	6.75	7.00
67	NYSE	NL	Fri, Sep 4, 1992	7.13	7.25	7.13	7.25
66	NYSE	NL	Thu, Sep 3, 1992	7.13	7.38	7.13	7.25
65	NYSE	NL	Wed, Sep 2, 1992	7.25	7.25	7.13	7.25
64	NYSE	NL	Tue, Sep 1, 1992	7.13	7.25	7.13	7.25
63	NYSE	NL	Mon, Aug 31, 1992	7.75	7.75	7.38	7.38
62	NYSE	NL	Fri, Aug 28, 1992	7.75	7.75	7.63	7.75
61	NYSE	NL	Thu, Aug 27, 1992	7.63	7.75	7.63	7.75
60	NYSE	NL	Wed, Aug 26, 1992	7.63	7.75	7.50	7.75
59	NYSE	NL	Tue, Aug 25, 1992	7.63	7.75	7.63	7.75
58	NYSE	NL	Mon, Aug 24, 1992	7.75	7.75	7.63	7.75
57	NYSE	NL	Fri, Aug 21, 1992	7.63	8.00	7.13	7.88
56	NYSE	NL	Thu, Aug 20, 1992	7.63	7.75	7.50	7.50
55	NYSE	NL	Wed, Aug 19, 1992	7.75	7.88	7.50	7.88
54	NYSE	NL	Tue, Aug 18, 1992	7.63	7.88	7.63	7.88
53	NYSE	NL	Mon, Aug 17, 1992	7.75	7.88	7.63	7.88
52	NYSE	NL	Fri, Aug 14, 1992	7.63	7.75	7.50	7.75
51	NYSE	NL	Thu, Aug 13, 1992	7.75	7.75	7.50	7.75
50	NYSE	NL	Wed, Aug 12, 1992	7.63	7.75	7.63	7.75
49	NYSE	NL	Tue, Aug 11, 1992	7.75	7.75	7.63	7.75
48	NYSE	NL	Mon, Aug 10, 1992	7.75	7.88	7.63	7.88
47	NYSE	NL	Fri, Aug 7, 1992	7.75	8.13	7.75	7.88
46	NYSE	NL	Thu, Aug 6, 1992	7.63	7.88	7.63	7.88
45	NYSE	NL	Wed, Aug 5, 1992	7.63	7.88	7.63	7.88
44	NYSE	NL	Tue, Aug 4, 1992	7.75	7.88	7.63	7.88
43	NYSE	NL	Mon, Aug 3, 1992	7.88	8.00	7.75	8.00
42	NYSE	NL	Fri, Jul 31, 1992	8.00	8.13	7.88	8.13
41	NYSE	NL	Thu, Jul 30, 1992	8.00	8.25	7.88	8.25
40	NYSE	NL	Wed, Jul 29, 1992	7.88	8.13	7.88	8.13
39	NYSE	NL	Tue, Jul 28, 1992	7.63	7.88	7.63	7.88
38	NYSE	NL	Mon, Jul 27, 1992	7.63	7.88	7.63	7.88
37	NYSE	NL	Fri, Jul 24, 1992	7.63	7.88	7.63	7.88
36	NYSE	NL	Thu, Jul 23, 1992	7.63	7.88	7.63	7.88
35	NYSE	NL	Wed, Jul 22, 1992	7.63	7.75	7.63	7.75
34	NYSE	NL	Tue, Jul 21, 1992	7.88	8.00	7.63	8.00
33	NYSE	NL	Mon, Jul 20, 1992	7.38	7.88	7.38	7.88
32	NYSE	NL	Fri, Jul 17, 1992	7.75	7.75	7.38	7.63
31	NYSE	NL	Thu, Jul 16, 1992	7.63	7.88	7.50	7.88
30	NYSE	NL	Wed, Jul 15, 1992	7.88	8.00	7.63	8.00
29	NYSE	NL	Tue, Jul 14, 1992	7.88	8.00	7.75	8.00
28	NYSE	NL	Mon, Jul 13, 1992	8.00	8.00	7.88	8.00
27	NYSE	NL	Fri, Jul 10, 1992	8.00	8.13	7.88	8.13
26	NYSE	NL	Thu, Jul 9, 1992	8.00	8.13	7.88	8.13
25	NYSE	NL	Wed, Jul 8, 1992	8.00	8.13	8.00	8.00
24	NYSE	NL	Tue, Jul 7, 1992	8.25	8.38	8.13	8.25
23	NYSE	NL	Mon, Jul 6, 1992	8.00	8.38	8.00	8.38
22	NYSE	NL	Thu, Jul 2, 1992	8.25	8.38	8.00	8.25
21	NYSE	NL	Wed, Jul 1, 1992	8.50	8.50	8.13	8.38
20	NYSE	NL	Tue, Jun 30, 1992	8.38	8.38	8.00	8.38
19	NYSE	NL	Mon, Jun 29, 1992	7.88	8.38	7.88	8.38
18	NYSE	NL	Fri, Jun 26, 1992	7.75	7.88	7.63	7.75
17	NYSE	NL	Thu, Jun 25, 1992	7.88	7.88	7.75	7.75
16	NYSE	NL	Wed, Jun 24, 1992	7.63	7.75	7.63	7.75
15	NYSE	NL	Tue, Jun 23, 1992	7.75	7.75	7.63	7.63
14	NYSE	NL	Mon, Jun 22, 1992	7.75	7.88	7.63	7.75
13	NYSE	NL	Fri, Jun 19, 1992	8.00	8.00	7.88	7.88
12	NYSE	NL	Thu, Jun 18, 1992	8.00	8.13	7.88	7.88
11	NYSE	NL	Wed, Jun 17, 1992	8.25	8.25	8.00	8.00
10	NYSE	NL	Tue, Jun 16, 1992	8.13	8.25	8.13	8.13
9	NYSE	NL	Mon, Jun 15, 1992	8.00	8.25	8.00	8.25
8	NYSE	NL	Fri, Jun 12, 1992	8.13	8.13	8.00	8.00
7	NYSE	NL	Thu, Jun 11, 1992	8.00	8.13	8.00	8.13
6	NYSE	NL	Wed, Jun 10, 1992	8.00	8.25	8.00	8.13
5	NYSE	NL	Tue, Jun 9, 1992	8.13	8.25	8.13	8.25
4	NYSE	NL	Mon, Jun 8, 1992	8.13	8.25	8.00	8.25
3	NYSE	NL	Fri, Jun 5, 1992	8.25	8.25	8.13	8.13
2	NYSE	NL	Thu, Jun 4, 1992	8.13	8.38	8.13	8.25
1	NYSE	NL	Wed, Jun 3, 1992	8.00	8.38	8.00	8.25
#	Exchange	Symbol	Date	Open	High	Low	Close

NL Industries Inc NYSE:NL 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