New York Times Co NYSE:NYT Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	NYT	Fri, Mar 1, 2024	44.24	44.26	42.97	43.15
7999	NYSE	NYT	Thu, Feb 29, 2024	43.92	44.55	43.79	44.28
7998	NYSE	NYT	Wed, Feb 28, 2024	43.82	44.14	43.71	43.79
7997	NYSE	NYT	Tue, Feb 27, 2024	43.57	43.99	43.25	43.84
7996	NYSE	NYT	Mon, Feb 26, 2024	43.55	43.65	43.16	43.53
7995	NYSE	NYT	Fri, Feb 23, 2024	43.34	43.65	43.03	43.55
7994	NYSE	NYT	Thu, Feb 22, 2024	43.31	43.57	42.46	43.18
7993	NYSE	NYT	Wed, Feb 21, 2024	43.18	43.42	42.95	43.32
7992	NYSE	NYT	Tue, Feb 20, 2024	43.73	43.95	43.08	43.23
7991	NYSE	NYT	Fri, Feb 16, 2024	44.11	44.22	43.22	43.83
7990	NYSE	NYT	Thu, Feb 15, 2024	44.25	45.05	44.25	44.49
7989	NYSE	NYT	Wed, Feb 14, 2024	44.41	44.69	44.00	44.18
7988	NYSE	NYT	Tue, Feb 13, 2024	43.70	44.73	43.50	44.17
7987	NYSE	NYT	Mon, Feb 12, 2024	43.95	44.36	43.81	44.29
7986	NYSE	NYT	Fri, Feb 9, 2024	43.76	44.27	43.75	43.90
7985	NYSE	NYT	Thu, Feb 8, 2024	44.79	44.97	43.35	43.74
7984	NYSE	NYT	Wed, Feb 7, 2024	46.16	46.33	43.65	44.96
7983	NYSE	NYT	Tue, Feb 6, 2024	47.90	48.67	47.78	48.52
7982	NYSE	NYT	Mon, Feb 5, 2024	48.34	48.37	47.47	47.66
7981	NYSE	NYT	Fri, Feb 2, 2024	48.83	49.27	48.32	48.63
7980	NYSE	NYT	Thu, Feb 1, 2024	48.69	49.09	48.55	49.01
7979	NYSE	NYT	Wed, Jan 31, 2024	49.61	49.78	48.47	48.56
7978	NYSE	NYT	Tue, Jan 30, 2024	49.70	49.87	49.40	49.55
7977	NYSE	NYT	Mon, Jan 29, 2024	49.00	49.68	48.26	49.61
7976	NYSE	NYT	Fri, Jan 26, 2024	49.22	49.58	49.10	49.19
7975	NYSE	NYT	Thu, Jan 25, 2024	49.12	49.71	48.94	49.25
7974	NYSE	NYT	Wed, Jan 24, 2024	49.08	49.34	48.53	48.80
7973	NYSE	NYT	Tue, Jan 23, 2024	48.56	49.08	48.36	48.67
7972	NYSE	NYT	Mon, Jan 22, 2024	48.14	48.29	47.67	48.23
7971	NYSE	NYT	Fri, Jan 19, 2024	47.77	48.05	47.28	48.00
7970	NYSE	NYT	Thu, Jan 18, 2024	47.53	47.64	46.69	47.53
7969	NYSE	NYT	Wed, Jan 17, 2024	47.47	47.63	47.18	47.27
7968	NYSE	NYT	Tue, Jan 16, 2024	49.00	49.14	46.75	47.49
7967	NYSE	NYT	Fri, Jan 12, 2024	49.21	49.32	48.73	49.15
7966	NYSE	NYT	Thu, Jan 11, 2024	48.22	48.99	47.95	48.93
7965	NYSE	NYT	Wed, Jan 10, 2024	47.46	48.28	47.22	48.20
7964	NYSE	NYT	Tue, Jan 9, 2024	47.15	48.20	46.94	47.49
7963	NYSE	NYT	Mon, Jan 8, 2024	46.70	47.48	46.61	47.39
7962	NYSE	NYT	Fri, Jan 5, 2024	46.52	47.17	46.30	46.47
7961	NYSE	NYT	Thu, Jan 4, 2024	47.28	47.48	46.46	46.69
7960	NYSE	NYT	Wed, Jan 3, 2024	47.68	48.00	47.14	47.16
7959	NYSE	NYT	Tue, Jan 2, 2024	48.60	48.90	47.55	47.86
7958	NYSE	NYT	Fri, Dec 29, 2023	48.53	49.54	48.47	48.88
7957	NYSE	NYT	Thu, Dec 28, 2023	47.75	48.64	47.75	48.53
7956	NYSE	NYT	Wed, Dec 27, 2023	46.21	47.53	46.09	47.39
7955	NYSE	NYT	Tue, Dec 26, 2023	45.97	46.49	45.63	46.11
7954	NYSE	NYT	Fri, Dec 22, 2023	45.90	46.35	45.79	45.99
7953	NYSE	NYT	Thu, Dec 21, 2023	45.93	46.10	45.63	45.88
7952	NYSE	NYT	Wed, Dec 20, 2023	46.20	46.48	45.73	45.80
7951	NYSE	NYT	Tue, Dec 19, 2023	45.77	46.23	45.32	46.20
7950	NYSE	NYT	Mon, Dec 18, 2023	45.76	46.04	45.45	45.70
7949	NYSE	NYT	Fri, Dec 15, 2023	46.28	46.39	45.21	45.60
7948	NYSE	NYT	Thu, Dec 14, 2023	47.52	47.95	46.24	46.53
7947	NYSE	NYT	Wed, Dec 13, 2023	46.36	47.24	46.25	47.23
7946	NYSE	NYT	Tue, Dec 12, 2023	46.48	46.61	46.10	46.43
7945	NYSE	NYT	Mon, Dec 11, 2023	46.78	47.00	46.48	46.52
7944	NYSE	NYT	Fri, Dec 8, 2023	47.09	47.48	46.66	46.68
7943	NYSE	NYT	Thu, Dec 7, 2023	47.14	47.75	47.00	47.32
7942	NYSE	NYT	Wed, Dec 6, 2023	47.49	47.85	47.13	47.27
7941	NYSE	NYT	Tue, Dec 5, 2023	47.47	47.92	47.23	47.47
7940	NYSE	NYT	Mon, Dec 4, 2023	47.60	48.88	47.53	47.67
7939	NYSE	NYT	Fri, Dec 1, 2023	47.11	48.04	47.09	47.37
7938	NYSE	NYT	Thu, Nov 30, 2023	46.64	47.11	46.38	46.99
7937	NYSE	NYT	Wed, Nov 29, 2023	46.06	46.76	45.89	46.58
7936	NYSE	NYT	Tue, Nov 28, 2023	45.71	46.11	45.62	45.85
7935	NYSE	NYT	Mon, Nov 27, 2023	45.26	45.94	45.20	45.84
7934	NYSE	NYT	Fri, Nov 24, 2023	45.58	45.76	45.37	45.46
7933	NYSE	NYT	Wed, Nov 22, 2023	45.42	45.73	45.42	45.56
7932	NYSE	NYT	Tue, Nov 21, 2023	45.39	45.56	45.07	45.13
7931	NYSE	NYT	Mon, Nov 20, 2023	44.64	45.53	44.55	45.43
7930	NYSE	NYT	Fri, Nov 17, 2023	44.38	44.81	44.29	44.67
7929	NYSE	NYT	Thu, Nov 16, 2023	44.35	44.63	43.89	44.27
7928	NYSE	NYT	Wed, Nov 15, 2023	44.45	44.95	44.06	44.34
7927	NYSE	NYT	Tue, Nov 14, 2023	43.88	44.58	43.75	44.34
7926	NYSE	NYT	Mon, Nov 13, 2023	43.44	43.61	42.63	43.43
7925	NYSE	NYT	Fri, Nov 10, 2023	43.10	43.66	43.05	43.58
7924	NYSE	NYT	Thu, Nov 9, 2023	44.41	44.41	42.32	43.11
7923	NYSE	NYT	Wed, Nov 8, 2023	42.65	45.33	42.65	44.12
7922	NYSE	NYT	Tue, Nov 7, 2023	41.37	41.73	41.02	41.61
7921	NYSE	NYT	Mon, Nov 6, 2023	41.88	41.88	41.04	41.43
7920	NYSE	NYT	Fri, Nov 3, 2023	42.01	42.60	41.91	42.01
7919	NYSE	NYT	Thu, Nov 2, 2023	41.00	41.98	40.88	41.63
7918	NYSE	NYT	Wed, Nov 1, 2023	40.29	40.59	39.89	40.59
7917	NYSE	NYT	Tue, Oct 31, 2023	40.61	40.88	40.03	40.31
7916	NYSE	NYT	Mon, Oct 30, 2023	39.92	40.62	39.79	40.53
7915	NYSE	NYT	Fri, Oct 27, 2023	40.13	40.44	39.73	39.96
7914	NYSE	NYT	Thu, Oct 26, 2023	40.85	40.92	39.97	40.19
7913	NYSE	NYT	Wed, Oct 25, 2023	41.62	41.73	40.79	40.82
7912	NYSE	NYT	Tue, Oct 24, 2023	41.76	42.01	41.40	41.80
7911	NYSE	NYT	Mon, Oct 23, 2023	41.78	41.98	41.44	41.56
7910	NYSE	NYT	Fri, Oct 20, 2023	41.30	41.80	41.14	41.79
7909	NYSE	NYT	Thu, Oct 19, 2023	42.45	42.45	41.00	41.30
7908	NYSE	NYT	Wed, Oct 18, 2023	43.44	43.58	42.16	42.37
7907	NYSE	NYT	Tue, Oct 17, 2023	42.99	43.90	42.99	43.78
7906	NYSE	NYT	Mon, Oct 16, 2023	42.81	43.34	42.74	43.00
7905	NYSE	NYT	Fri, Oct 13, 2023	42.36	42.90	42.03	42.64
7904	NYSE	NYT	Thu, Oct 12, 2023	43.29	43.29	42.37	42.44
7903	NYSE	NYT	Wed, Oct 11, 2023	42.47	43.17	42.44	43.10
7902	NYSE	NYT	Tue, Oct 10, 2023	41.90	43.16	41.90	42.44
7901	NYSE	NYT	Mon, Oct 9, 2023	40.89	41.96	40.74	41.87
7900	NYSE	NYT	Fri, Oct 6, 2023	40.80	41.22	40.49	41.03
7899	NYSE	NYT	Thu, Oct 5, 2023	41.89	42.06	41.04	40.96
7898	NYSE	NYT	Wed, Oct 4, 2023	41.06	42.07	40.95	41.92
7897	NYSE	NYT	Tue, Oct 3, 2023	41.13	41.45	40.72	41.08
7896	NYSE	NYT	Mon, Oct 2, 2023	41.34	41.58	40.94	41.28
7895	NYSE	NYT	Fri, Sep 29, 2023	41.24	41.37	40.80	41.20
7894	NYSE	NYT	Thu, Sep 28, 2023	40.59	41.39	40.50	41.05
7893	NYSE	NYT	Wed, Sep 27, 2023	40.65	40.82	40.32	40.60
7892	NYSE	NYT	Tue, Sep 26, 2023	40.82	41.41	40.44	40.45
7891	NYSE	NYT	Mon, Sep 25, 2023	41.28	41.79	41.09	41.18
7890	NYSE	NYT	Fri, Sep 22, 2023	42.09	42.12	41.28	41.36
7889	NYSE	NYT	Thu, Sep 21, 2023	41.50	42.29	41.42	42.03
7888	NYSE	NYT	Wed, Sep 20, 2023	42.35	42.47	41.42	41.54
7887	NYSE	NYT	Tue, Sep 19, 2023	42.17	42.55	42.01	42.30
7886	NYSE	NYT	Mon, Sep 18, 2023	42.40	42.65	42.12	42.28
7885	NYSE	NYT	Fri, Sep 15, 2023	43.32	43.43	42.12	42.45
7884	NYSE	NYT	Thu, Sep 14, 2023	43.50	43.57	42.73	43.31
7883	NYSE	NYT	Wed, Sep 13, 2023	43.89	43.99	43.31	43.35
7882	NYSE	NYT	Tue, Sep 12, 2023	44.11	44.55	43.84	43.96
7881	NYSE	NYT	Mon, Sep 11, 2023	44.29	44.99	44.22	44.26
7880	NYSE	NYT	Fri, Sep 8, 2023	44.63	44.89	44.19	44.24
7879	NYSE	NYT	Thu, Sep 7, 2023	44.68	44.82	44.33	44.61
7878	NYSE	NYT	Wed, Sep 6, 2023	43.97	44.75	43.87	44.68
7877	NYSE	NYT	Tue, Sep 5, 2023	43.95	44.12	43.23	43.83
7876	NYSE	NYT	Fri, Sep 1, 2023	44.41	44.80	44.01	44.29
7875	NYSE	NYT	Thu, Aug 31, 2023	43.93	44.37	43.79	44.27
7874	NYSE	NYT	Wed, Aug 30, 2023	43.14	43.93	43.07	43.90
7873	NYSE	NYT	Tue, Aug 29, 2023	42.77	43.19	42.70	43.10
7872	NYSE	NYT	Mon, Aug 28, 2023	42.61	43.03	42.49	42.70
7871	NYSE	NYT	Fri, Aug 25, 2023	42.73	42.73	41.98	42.60
7870	NYSE	NYT	Thu, Aug 24, 2023	42.90	43.31	42.40	42.48
7869	NYSE	NYT	Wed, Aug 23, 2023	42.52	43.11	42.37	42.93
7868	NYSE	NYT	Tue, Aug 22, 2023	42.50	42.82	42.31	42.45
7867	NYSE	NYT	Mon, Aug 21, 2023	43.00	43.13	42.15	42.52
7866	NYSE	NYT	Fri, Aug 18, 2023	41.82	43.08	41.75	43.06
7865	NYSE	NYT	Thu, Aug 17, 2023	42.75	43.00	42.01	42.01
7864	NYSE	NYT	Wed, Aug 16, 2023	42.86	43.45	42.53	42.58
7863	NYSE	NYT	Tue, Aug 15, 2023	43.53	43.74	42.51	42.96
7862	NYSE	NYT	Mon, Aug 14, 2023	44.29	44.47	43.74	44.01
7861	NYSE	NYT	Fri, Aug 11, 2023	43.98	44.37	43.75	44.35
7860	NYSE	NYT	Thu, Aug 10, 2023	44.14	44.56	43.62	44.13
7859	NYSE	NYT	Wed, Aug 9, 2023	44.20	45.30	43.56	43.89
7858	NYSE	NYT	Tue, Aug 8, 2023	42.82	44.54	42.59	44.29
7857	NYSE	NYT	Mon, Aug 7, 2023	40.40	41.23	40.40	40.82
7856	NYSE	NYT	Fri, Aug 4, 2023	40.15	40.93	39.90	40.29
7855	NYSE	NYT	Thu, Aug 3, 2023	40.36	40.50	39.84	40.06
7854	NYSE	NYT	Wed, Aug 2, 2023	40.25	40.78	40.08	40.56
7853	NYSE	NYT	Tue, Aug 1, 2023	40.44	40.65	40.03	40.44
7852	NYSE	NYT	Mon, Jul 31, 2023	40.40	40.93	40.33	40.76
7851	NYSE	NYT	Fri, Jul 28, 2023	40.28	40.51	40.04	40.22
7850	NYSE	NYT	Thu, Jul 27, 2023	41.04	41.17	39.80	39.92
7849	NYSE	NYT	Wed, Jul 26, 2023	40.24	40.84	39.95	40.76
7848	NYSE	NYT	Tue, Jul 25, 2023	40.01	40.52	39.89	40.41
7847	NYSE	NYT	Mon, Jul 24, 2023	40.66	40.74	39.89	40.08
7846	NYSE	NYT	Fri, Jul 21, 2023	41.93	41.93	40.54	40.68
7845	NYSE	NYT	Thu, Jul 20, 2023	41.80	41.94	41.58	41.92
7844	NYSE	NYT	Wed, Jul 19, 2023	42.75	42.87	41.47	41.87
7843	NYSE	NYT	Tue, Jul 18, 2023	41.42	42.69	41.40	42.63
7842	NYSE	NYT	Mon, Jul 17, 2023	41.50	41.58	41.27	41.50
7841	NYSE	NYT	Fri, Jul 14, 2023	41.76	41.82	41.29	41.50
7840	NYSE	NYT	Thu, Jul 13, 2023	42.02	42.02	41.47	41.82
7839	NYSE	NYT	Wed, Jul 12, 2023	42.06	42.16	41.67	41.99
7838	NYSE	NYT	Tue, Jul 11, 2023	40.74	41.84	40.72	41.53
7837	NYSE	NYT	Mon, Jul 10, 2023	39.72	40.64	39.72	40.63
7836	NYSE	NYT	Fri, Jul 7, 2023	39.57	40.28	39.57	39.83
7835	NYSE	NYT	Thu, Jul 6, 2023	39.40	39.82	39.38	39.72
7834	NYSE	NYT	Wed, Jul 5, 2023	39.65	39.84	39.43	39.71
7833	NYSE	NYT	Mon, Jul 3, 2023	39.32	39.83	39.28	39.81
7832	NYSE	NYT	Fri, Jun 30, 2023	39.72	39.73	39.36	39.38
7831	NYSE	NYT	Thu, Jun 29, 2023	39.55	39.83	39.33	39.66
7830	NYSE	NYT	Wed, Jun 28, 2023	38.86	39.68	38.61	39.65
7829	NYSE	NYT	Tue, Jun 27, 2023	38.48	38.91	38.31	38.90
7828	NYSE	NYT	Mon, Jun 26, 2023	37.71	38.51	37.66	38.15
7827	NYSE	NYT	Fri, Jun 23, 2023	37.47	37.96	37.41	37.59
7826	NYSE	NYT	Thu, Jun 22, 2023	37.67	37.69	37.36	37.62
7825	NYSE	NYT	Wed, Jun 21, 2023	37.50	37.73	37.41	37.68
7824	NYSE	NYT	Tue, Jun 20, 2023	37.25	37.53	36.92	37.51
7823	NYSE	NYT	Fri, Jun 16, 2023	37.52	37.70	37.25	37.62
7822	NYSE	NYT	Thu, Jun 15, 2023	36.87	37.39	36.82	37.37
7821	NYSE	NYT	Wed, Jun 14, 2023	37.31	37.53	36.77	36.95
7820	NYSE	NYT	Tue, Jun 13, 2023	37.33	37.91	37.16	37.40
7819	NYSE	NYT	Mon, Jun 12, 2023	36.74	37.14	36.54	37.10
7818	NYSE	NYT	Fri, Jun 9, 2023	37.16	37.42	36.71	36.82
7817	NYSE	NYT	Thu, Jun 8, 2023	37.09	37.26	36.74	37.04
7816	NYSE	NYT	Wed, Jun 7, 2023	36.63	37.11	36.57	37.06
7815	NYSE	NYT	Tue, Jun 6, 2023	36.46	36.77	36.38	36.57
7814	NYSE	NYT	Mon, Jun 5, 2023	36.65	36.68	36.17	36.90
7813	NYSE	NYT	Fri, Jun 2, 2023	36.40	37.26	36.35	36.90
7812	NYSE	NYT	Thu, Jun 1, 2023	35.59	36.17	35.45	35.99
7811	NYSE	NYT	Wed, May 31, 2023	35.51	35.76	35.06	35.42
7810	NYSE	NYT	Tue, May 30, 2023	36.04	36.16	35.37	35.62
7809	NYSE	NYT	Fri, May 26, 2023	35.87	36.41	35.87	35.92
7808	NYSE	NYT	Thu, May 25, 2023	35.77	36.23	35.71	35.84
7807	NYSE	NYT	Wed, May 24, 2023	36.28	36.28	35.71	35.77
7806	NYSE	NYT	Tue, May 23, 2023	36.43	36.71	36.11	36.36
7805	NYSE	NYT	Mon, May 22, 2023	35.94	36.69	35.93	36.62
7804	NYSE	NYT	Fri, May 19, 2023	36.67	36.67	35.95	36.03
7803	NYSE	NYT	Thu, May 18, 2023	36.66	36.74	36.10	36.48
7802	NYSE	NYT	Wed, May 17, 2023	36.53	36.80	36.25	36.70
7801	NYSE	NYT	Tue, May 16, 2023	36.27	36.54	35.99	36.16
7800	NYSE	NYT	Mon, May 15, 2023	36.49	36.73	35.79	36.64
7799	NYSE	NYT	Fri, May 12, 2023	36.34	36.78	36.09	36.68
7798	NYSE	NYT	Thu, May 11, 2023	35.84	36.44	35.29	36.18
7797	NYSE	NYT	Wed, May 10, 2023	38.67	38.81	35.78	36.14
7796	NYSE	NYT	Tue, May 9, 2023	39.98	40.41	39.08	39.18
7795	NYSE	NYT	Mon, May 8, 2023	40.07	40.36	39.69	39.90
7794	NYSE	NYT	Fri, May 5, 2023	39.39	40.05	39.36	39.96
7793	NYSE	NYT	Thu, May 4, 2023	39.49	39.49	38.69	39.00
7792	NYSE	NYT	Wed, May 3, 2023	39.45	40.01	39.45	39.52
7791	NYSE	NYT	Tue, May 2, 2023	39.93	39.93	39.03	39.43
7790	NYSE	NYT	Mon, May 1, 2023	39.85	40.47	39.79	40.11
7789	NYSE	NYT	Fri, Apr 28, 2023	39.03	39.83	38.87	39.75
7788	NYSE	NYT	Thu, Apr 27, 2023	39.09	39.43	38.94	39.19
7787	NYSE	NYT	Wed, Apr 26, 2023	39.12	39.44	38.82	38.90
7786	NYSE	NYT	Tue, Apr 25, 2023	39.70	39.70	39.17	39.20
7785	NYSE	NYT	Mon, Apr 24, 2023	39.72	39.98	39.48	39.77
7784	NYSE	NYT	Fri, Apr 21, 2023	39.72	39.92	39.40	39.85
7783	NYSE	NYT	Thu, Apr 20, 2023	39.53	39.85	39.36	39.62
7782	NYSE	NYT	Wed, Apr 19, 2023	39.56	39.85	39.31	39.68
7781	NYSE	NYT	Tue, Apr 18, 2023	40.50	40.50	39.51	39.64
7780	NYSE	NYT	Mon, Apr 17, 2023	39.87	40.37	39.68	40.34
7779	NYSE	NYT	Fri, Apr 14, 2023	39.87	40.05	39.49	39.88
7778	NYSE	NYT	Thu, Apr 13, 2023	39.52	39.94	39.43	39.89
7777	NYSE	NYT	Wed, Apr 12, 2023	39.73	39.92	39.19	39.20
7776	NYSE	NYT	Tue, Apr 11, 2023	39.64	39.84	39.41	39.44
7775	NYSE	NYT	Mon, Apr 10, 2023	38.67	39.62	38.67	39.56
7774	NYSE	NYT	Thu, Apr 6, 2023	38.86	39.10	38.51	38.92
7773	NYSE	NYT	Wed, Apr 5, 2023	38.73	39.10	38.37	38.85
7772	NYSE	NYT	Tue, Apr 4, 2023	38.64	38.85	38.39	38.84
7771	NYSE	NYT	Mon, Apr 3, 2023	38.69	38.97	38.33	38.55
7770	NYSE	NYT	Fri, Mar 31, 2023	38.00	38.90	37.96	38.88
7769	NYSE	NYT	Thu, Mar 30, 2023	38.45	38.54	37.89	37.89
7768	NYSE	NYT	Wed, Mar 29, 2023	37.86	38.20	37.64	38.19
7767	NYSE	NYT	Tue, Mar 28, 2023	37.27	37.94	37.00	37.51
7766	NYSE	NYT	Mon, Mar 27, 2023	37.27	37.79	37.06	37.42
7765	NYSE	NYT	Fri, Mar 24, 2023	37.44	37.49	36.68	36.97
7764	NYSE	NYT	Thu, Mar 23, 2023	38.04	38.49	37.30	37.67
7763	NYSE	NYT	Wed, Mar 22, 2023	38.85	38.90	37.70	37.73
7762	NYSE	NYT	Tue, Mar 21, 2023	38.17	38.81	38.14	38.76
7761	NYSE	NYT	Mon, Mar 20, 2023	36.92	39.24	36.89	37.89
7760	NYSE	NYT	Fri, Mar 17, 2023	36.90	37.14	36.53	36.86
7759	NYSE	NYT	Thu, Mar 16, 2023	36.36	37.17	36.36	37.02
7758	NYSE	NYT	Wed, Mar 15, 2023	36.00	36.54	35.80	36.52
7757	NYSE	NYT	Tue, Mar 14, 2023	36.56	36.87	35.77	36.17
7756	NYSE	NYT	Mon, Mar 13, 2023	36.13	36.71	35.84	35.92
7755	NYSE	NYT	Fri, Mar 10, 2023	36.65	36.65	35.94	36.48
7754	NYSE	NYT	Thu, Mar 9, 2023	37.56	37.66	36.59	36.65
7753	NYSE	NYT	Wed, Mar 8, 2023	38.20	38.24	37.35	37.52
7752	NYSE	NYT	Tue, Mar 7, 2023	38.70	38.97	38.11	38.12
7751	NYSE	NYT	Mon, Mar 6, 2023	39.45	39.48	38.51	38.65
7750	NYSE	NYT	Fri, Mar 3, 2023	39.12	39.38	38.92	39.34
7749	NYSE	NYT	Thu, Mar 2, 2023	38.66	39.24	38.44	39.02
7748	NYSE	NYT	Wed, Mar 1, 2023	38.44	38.75	38.22	38.73
7747	NYSE	NYT	Tue, Feb 28, 2023	38.63	39.14	38.48	38.50
7746	NYSE	NYT	Mon, Feb 27, 2023	39.13	39.41	38.68	38.76
7745	NYSE	NYT	Fri, Feb 24, 2023	39.18	39.29	38.63	39.05
7744	NYSE	NYT	Thu, Feb 23, 2023	39.85	40.13	39.40	39.57
7743	NYSE	NYT	Wed, Feb 22, 2023	40.01	40.52	39.82	39.97
7742	NYSE	NYT	Tue, Feb 21, 2023	40.00	40.73	39.94	40.17
7741	NYSE	NYT	Fri, Feb 17, 2023	39.52	40.63	39.28	40.40
7740	NYSE	NYT	Thu, Feb 16, 2023	39.43	40.22	39.34	39.63
7739	NYSE	NYT	Wed, Feb 15, 2023	39.53	39.98	39.53	39.86
7738	NYSE	NYT	Tue, Feb 14, 2023	39.18	39.95	39.15	39.88
7737	NYSE	NYT	Mon, Feb 13, 2023	39.59	40.10	39.29	39.41
7736	NYSE	NYT	Fri, Feb 10, 2023	39.91	40.19	38.67	39.48
7735	NYSE	NYT	Thu, Feb 9, 2023	41.75	42.25	39.69	40.12
7734	NYSE	NYT	Wed, Feb 8, 2023	39.66	42.40	39.02	41.13
7733	NYSE	NYT	Tue, Feb 7, 2023	36.43	36.72	35.88	36.71
7732	NYSE	NYT	Mon, Feb 6, 2023	36.45	36.65	36.08	36.36
7731	NYSE	NYT	Fri, Feb 3, 2023	36.30	37.14	36.17	36.66
7730	NYSE	NYT	Thu, Feb 2, 2023	35.94	36.83	35.85	36.72
7729	NYSE	NYT	Wed, Feb 1, 2023	34.75	35.78	34.72	35.65
7728	NYSE	NYT	Tue, Jan 31, 2023	34.44	34.89	34.44	34.84
7727	NYSE	NYT	Mon, Jan 30, 2023	34.50	34.87	34.41	34.41
7726	NYSE	NYT	Fri, Jan 27, 2023	34.52	34.82	34.13	34.66
7725	NYSE	NYT	Thu, Jan 26, 2023	34.56	35.15	34.52	34.61
7724	NYSE	NYT	Wed, Jan 25, 2023	34.20	34.56	34.06	34.43
7723	NYSE	NYT	Tue, Jan 24, 2023	34.46	34.73	34.12	34.33
7722	NYSE	NYT	Mon, Jan 23, 2023	33.58	34.44	33.41	34.33
7721	NYSE	NYT	Fri, Jan 20, 2023	33.02	33.62	32.83	33.51
7720	NYSE	NYT	Thu, Jan 19, 2023	33.66	33.71	32.76	32.81
7719	NYSE	NYT	Wed, Jan 18, 2023	34.23	34.70	33.66	33.80
7718	NYSE	NYT	Tue, Jan 17, 2023	33.99	34.31	33.76	34.09
7717	NYSE	NYT	Fri, Jan 13, 2023	33.90	34.26	33.82	34.10
7716	NYSE	NYT	Thu, Jan 12, 2023	34.56	34.56	34.01	34.12
7715	NYSE	NYT	Wed, Jan 11, 2023	34.59	34.80	34.12	34.55
7714	NYSE	NYT	Tue, Jan 10, 2023	33.66	34.52	33.65	34.48
7713	NYSE	NYT	Mon, Jan 9, 2023	33.96	34.34	33.78	33.83
7712	NYSE	NYT	Fri, Jan 6, 2023	33.99	34.13	33.71	33.80
7711	NYSE	NYT	Thu, Jan 5, 2023	33.38	33.72	32.96	33.61
7710	NYSE	NYT	Wed, Jan 4, 2023	33.17	33.58	32.83	33.50
7709	NYSE	NYT	Tue, Jan 3, 2023	32.71	33.08	32.48	33.05
7708	NYSE	NYT	Fri, Dec 30, 2022	32.28	32.54	32.00	32.37
7707	NYSE	NYT	Thu, Dec 29, 2022	32.30	32.68	32.25	32.53
7706	NYSE	NYT	Wed, Dec 28, 2022	32.47	32.49	31.90	32.06
7705	NYSE	NYT	Tue, Dec 27, 2022	33.00	33.00	32.43	32.48
7704	NYSE	NYT	Fri, Dec 23, 2022	32.82	33.21	32.72	33.04
7703	NYSE	NYT	Thu, Dec 22, 2022	32.16	32.78	31.84	32.65
7702	NYSE	NYT	Wed, Dec 21, 2022	32.53	32.97	32.30	32.43
7701	NYSE	NYT	Tue, Dec 20, 2022	31.94	32.52	31.67	32.32
7700	NYSE	NYT	Mon, Dec 19, 2022	32.49	32.70	31.79	32.05
7699	NYSE	NYT	Fri, Dec 16, 2022	33.00	33.00	31.46	32.43
7698	NYSE	NYT	Thu, Dec 15, 2022	34.19	34.24	33.39	33.46
7697	NYSE	NYT	Wed, Dec 14, 2022	34.39	35.14	34.39	34.59
7696	NYSE	NYT	Tue, Dec 13, 2022	35.26	35.26	34.14	34.58
7695	NYSE	NYT	Mon, Dec 12, 2022	34.96	34.96	34.28	34.48
7694	NYSE	NYT	Fri, Dec 9, 2022	34.25	35.14	34.04	34.84
7693	NYSE	NYT	Thu, Dec 8, 2022	34.68	34.79	34.03	34.29
7692	NYSE	NYT	Wed, Dec 7, 2022	34.49	34.64	34.25	34.51
7691	NYSE	NYT	Tue, Dec 6, 2022	35.01	35.11	34.11	34.54
7690	NYSE	NYT	Mon, Dec 5, 2022	35.26	35.26	34.85	35.03
7689	NYSE	NYT	Fri, Dec 2, 2022	35.64	35.87	35.34	35.41
7688	NYSE	NYT	Thu, Dec 1, 2022	36.73	36.95	35.73	36.01
7687	NYSE	NYT	Wed, Nov 30, 2022	35.18	36.66	35.00	36.65
7686	NYSE	NYT	Tue, Nov 29, 2022	35.23	35.63	35.00	35.16
7685	NYSE	NYT	Mon, Nov 28, 2022	34.75	35.42	34.75	35.05
7684	NYSE	NYT	Fri, Nov 25, 2022	35.16	35.25	34.95	35.07
7683	NYSE	NYT	Wed, Nov 23, 2022	35.31	35.43	35.00	35.20
7682	NYSE	NYT	Tue, Nov 22, 2022	34.83	35.39	34.42	35.30
7681	NYSE	NYT	Mon, Nov 21, 2022	35.53	35.53	34.72	34.79
7680	NYSE	NYT	Fri, Nov 18, 2022	36.19	36.20	35.56	35.69
7679	NYSE	NYT	Thu, Nov 17, 2022	35.50	35.90	35.38	35.87
7678	NYSE	NYT	Wed, Nov 16, 2022	36.34	36.45	35.61	35.92
7677	NYSE	NYT	Tue, Nov 15, 2022	36.41	36.77	36.01	36.47
7676	NYSE	NYT	Mon, Nov 14, 2022	36.39	36.85	35.85	35.86
7675	NYSE	NYT	Fri, Nov 11, 2022	35.59	36.38	35.36	36.35
7674	NYSE	NYT	Thu, Nov 10, 2022	34.89	35.41	34.70	35.37
7673	NYSE	NYT	Wed, Nov 9, 2022	34.21	34.55	33.75	33.89
7672	NYSE	NYT	Tue, Nov 8, 2022	33.97	35.00	33.97	34.58
7671	NYSE	NYT	Mon, Nov 7, 2022	33.33	34.03	33.12	33.86
7670	NYSE	NYT	Fri, Nov 4, 2022	33.22	33.37	31.79	33.03
7669	NYSE	NYT	Thu, Nov 3, 2022	31.28	33.45	30.98	32.79
7668	NYSE	NYT	Wed, Nov 2, 2022	30.40	31.70	29.80	31.29
7667	NYSE	NYT	Tue, Nov 1, 2022	29.38	29.65	28.93	29.14
7666	NYSE	NYT	Mon, Oct 31, 2022	28.97	29.13	28.51	28.96
7665	NYSE	NYT	Fri, Oct 28, 2022	28.43	28.99	28.16	28.99
7664	NYSE	NYT	Thu, Oct 27, 2022	29.41	29.61	28.43	28.47
7663	NYSE	NYT	Wed, Oct 26, 2022	29.57	30.22	29.27	29.30
7662	NYSE	NYT	Tue, Oct 25, 2022	28.68	29.30	28.68	29.29
7661	NYSE	NYT	Mon, Oct 24, 2022	29.45	29.50	28.41	28.64
7660	NYSE	NYT	Fri, Oct 21, 2022	29.47	29.47	28.63	29.25
7659	NYSE	NYT	Thu, Oct 20, 2022	30.06	30.30	29.24	29.45
7658	NYSE	NYT	Wed, Oct 19, 2022	30.42	31.20	29.81	30.06
7657	NYSE	NYT	Tue, Oct 18, 2022	30.81	31.09	30.09	30.45
7656	NYSE	NYT	Mon, Oct 17, 2022	29.90	30.63	29.90	30.18
7655	NYSE	NYT	Fri, Oct 14, 2022	30.13	30.28	29.35	29.38
7654	NYSE	NYT	Thu, Oct 13, 2022	28.57	30.14	28.32	29.94
7653	NYSE	NYT	Wed, Oct 12, 2022	29.66	29.71	28.95	29.07
7652	NYSE	NYT	Tue, Oct 11, 2022	29.04	29.81	28.77	29.55
7651	NYSE	NYT	Mon, Oct 10, 2022	29.63	29.68	29.07	29.15
7650	NYSE	NYT	Fri, Oct 7, 2022	29.78	30.09	29.28	29.38
7649	NYSE	NYT	Thu, Oct 6, 2022	29.94	30.32	29.71	30.05
7648	NYSE	NYT	Wed, Oct 5, 2022	30.00	30.25	29.79	30.04
7647	NYSE	NYT	Tue, Oct 4, 2022	29.97	30.47	29.89	30.38
7646	NYSE	NYT	Mon, Oct 3, 2022	29.15	29.64	28.63	29.53
7645	NYSE	NYT	Fri, Sep 30, 2022	28.63	29.49	28.58	28.75
7644	NYSE	NYT	Thu, Sep 29, 2022	28.90	29.00	28.38	28.62
7643	NYSE	NYT	Wed, Sep 28, 2022	28.67	29.38	28.66	29.19
7642	NYSE	NYT	Tue, Sep 27, 2022	28.37	28.76	27.98	28.41
7641	NYSE	NYT	Mon, Sep 26, 2022	27.90	28.17	27.59	27.93
7640	NYSE	NYT	Fri, Sep 23, 2022	28.40	28.77	27.84	27.97
7639	NYSE	NYT	Thu, Sep 22, 2022	29.00	29.07	28.43	28.71
7638	NYSE	NYT	Wed, Sep 21, 2022	29.74	29.96	29.08	29.12
7637	NYSE	NYT	Tue, Sep 20, 2022	29.81	29.91	29.45	29.59
7636	NYSE	NYT	Mon, Sep 19, 2022	29.67	30.22	29.61	30.08
7635	NYSE	NYT	Fri, Sep 16, 2022	30.76	30.76	29.80	29.92
7634	NYSE	NYT	Thu, Sep 15, 2022	30.51	31.09	30.44	30.89
7633	NYSE	NYT	Wed, Sep 14, 2022	30.93	30.93	29.89	30.58
7632	NYSE	NYT	Tue, Sep 13, 2022	31.06	31.43	30.62	31.00
7631	NYSE	NYT	Mon, Sep 12, 2022	32.00	32.13	31.46	31.74
7630	NYSE	NYT	Fri, Sep 9, 2022	30.87	31.81	30.87	31.78
7629	NYSE	NYT	Thu, Sep 8, 2022	30.23	30.74	29.94	30.56
7628	NYSE	NYT	Wed, Sep 7, 2022	29.51	30.58	29.51	30.45
7627	NYSE	NYT	Tue, Sep 6, 2022	30.79	30.84	29.56	29.73
7626	NYSE	NYT	Fri, Sep 2, 2022	31.34	31.34	30.46	30.65
7625	NYSE	NYT	Thu, Sep 1, 2022	30.60	31.00	30.43	30.97
7624	NYSE	NYT	Wed, Aug 31, 2022	30.87	31.14	30.45	30.49
7623	NYSE	NYT	Tue, Aug 30, 2022	30.55	30.69	30.03	30.58
7622	NYSE	NYT	Mon, Aug 29, 2022	30.90	31.13	30.43	30.44
7621	NYSE	NYT	Fri, Aug 26, 2022	32.02	32.14	31.10	31.15
7620	NYSE	NYT	Thu, Aug 25, 2022	31.46	32.00	31.32	31.99
7619	NYSE	NYT	Wed, Aug 24, 2022	31.24	31.67	31.08	31.11
7618	NYSE	NYT	Tue, Aug 23, 2022	31.37	31.73	31.01	31.33
7617	NYSE	NYT	Mon, Aug 22, 2022	31.59	31.99	31.39	31.51
7616	NYSE	NYT	Fri, Aug 19, 2022	32.03	32.33	31.81	32.11
7615	NYSE	NYT	Thu, Aug 18, 2022	32.40	32.55	31.96	32.47
7614	NYSE	NYT	Wed, Aug 17, 2022	32.90	32.90	32.37	32.55
7613	NYSE	NYT	Tue, Aug 16, 2022	33.13	33.31	32.78	33.00
7612	NYSE	NYT	Mon, Aug 15, 2022	33.70	33.91	33.11	33.28
7611	NYSE	NYT	Fri, Aug 12, 2022	35.28	35.36	33.60	33.74
7610	NYSE	NYT	Thu, Aug 11, 2022	32.08	35.45	31.80	35.05
7609	NYSE	NYT	Wed, Aug 10, 2022	31.43	31.91	31.25	31.69
7608	NYSE	NYT	Tue, Aug 9, 2022	30.77	31.18	30.46	30.60
7607	NYSE	NYT	Mon, Aug 8, 2022	31.26	31.95	30.93	30.97
7606	NYSE	NYT	Fri, Aug 5, 2022	30.46	31.22	30.19	30.99
7605	NYSE	NYT	Thu, Aug 4, 2022	30.24	31.44	30.24	30.85
7604	NYSE	NYT	Wed, Aug 3, 2022	29.83	31.86	29.07	30.81
7603	NYSE	NYT	Tue, Aug 2, 2022	31.52	31.68	30.91	31.14
7602	NYSE	NYT	Mon, Aug 1, 2022	31.69	32.00	31.07	31.54
7601	NYSE	NYT	Fri, Jul 29, 2022	31.79	32.06	31.46	31.95
7600	NYSE	NYT	Thu, Jul 28, 2022	31.11	31.99	30.73	31.90
7599	NYSE	NYT	Wed, Jul 27, 2022	30.00	31.89	30.00	31.59
7598	NYSE	NYT	Tue, Jul 26, 2022	30.67	30.76	29.59	29.78
7597	NYSE	NYT	Mon, Jul 25, 2022	30.88	31.23	30.55	30.78
7596	NYSE	NYT	Fri, Jul 22, 2022	30.68	31.07	30.50	31.01
7595	NYSE	NYT	Thu, Jul 21, 2022	30.40	30.79	29.91	30.76
7594	NYSE	NYT	Wed, Jul 20, 2022	30.84	31.25	30.49	30.82
7593	NYSE	NYT	Tue, Jul 19, 2022	29.91	30.67	29.58	30.62
7592	NYSE	NYT	Mon, Jul 18, 2022	29.81	29.97	29.53	29.60
7591	NYSE	NYT	Fri, Jul 15, 2022	28.97	29.62	28.60	29.62
7590	NYSE	NYT	Thu, Jul 14, 2022	28.46	28.58	28.12	28.52
7589	NYSE	NYT	Wed, Jul 13, 2022	28.65	29.02	28.38	28.79
7588	NYSE	NYT	Tue, Jul 12, 2022	28.94	29.50	28.94	29.18
7587	NYSE	NYT	Mon, Jul 11, 2022	29.21	29.21	28.58	28.88
7586	NYSE	NYT	Fri, Jul 8, 2022	29.53	29.87	29.18	29.50
7585	NYSE	NYT	Thu, Jul 7, 2022	29.46	29.73	29.16	29.61
7584	NYSE	NYT	Wed, Jul 6, 2022	29.24	29.60	28.88	29.20
7583	NYSE	NYT	Tue, Jul 5, 2022	28.30	29.14	27.82	29.14
7582	NYSE	NYT	Fri, Jul 1, 2022	27.95	28.63	27.85	28.60
7581	NYSE	NYT	Thu, Jun 30, 2022	28.06	28.48	27.63	27.90
7580	NYSE	NYT	Wed, Jun 29, 2022	28.67	28.76	27.91	28.45
7579	NYSE	NYT	Tue, Jun 28, 2022	29.94	30.33	28.51	28.53
7578	NYSE	NYT	Mon, Jun 27, 2022	29.82	29.90	29.34	29.56
7577	NYSE	NYT	Fri, Jun 24, 2022	29.58	30.38	29.41	29.66
7576	NYSE	NYT	Thu, Jun 23, 2022	28.57	29.40	28.34	29.27
7575	NYSE	NYT	Wed, Jun 22, 2022	28.43	28.80	28.16	28.25
7574	NYSE	NYT	Tue, Jun 21, 2022	29.78	30.26	29.05	29.09
7573	NYSE	NYT	Fri, Jun 17, 2022	29.58	30.74	29.58	29.70
7572	NYSE	NYT	Thu, Jun 16, 2022	29.20	29.89	29.06	29.45
7571	NYSE	NYT	Wed, Jun 15, 2022	28.85	30.82	28.78	30.04
7570	NYSE	NYT	Tue, Jun 14, 2022	28.68	29.15	27.85	28.74
7569	NYSE	NYT	Mon, Jun 13, 2022	32.08	32.08	28.33	28.99
7568	NYSE	NYT	Fri, Jun 10, 2022	32.99	33.65	32.51	32.76
7567	NYSE	NYT	Thu, Jun 9, 2022	34.10	34.51	33.39	33.42
7566	NYSE	NYT	Wed, Jun 8, 2022	34.65	34.76	34.18	34.28
7565	NYSE	NYT	Tue, Jun 7, 2022	33.98	34.63	33.75	34.55
7564	NYSE	NYT	Mon, Jun 6, 2022	34.65	34.72	34.20	34.35
7563	NYSE	NYT	Fri, Jun 3, 2022	34.44	34.61	33.90	34.26
7562	NYSE	NYT	Thu, Jun 2, 2022	34.30	34.78	34.24	34.69
7561	NYSE	NYT	Wed, Jun 1, 2022	34.80	35.10	34.11	34.20
7560	NYSE	NYT	Tue, May 31, 2022	34.47	34.82	33.90	34.49
7559	NYSE	NYT	Fri, May 27, 2022	33.42	34.44	33.42	34.44
7558	NYSE	NYT	Thu, May 26, 2022	33.28	33.64	32.97	33.21
7557	NYSE	NYT	Wed, May 25, 2022	32.29	33.41	32.29	33.08
7556	NYSE	NYT	Tue, May 24, 2022	33.86	34.00	32.01	32.55
7555	NYSE	NYT	Mon, May 23, 2022	34.37	34.63	33.73	34.28
7554	NYSE	NYT	Fri, May 20, 2022	34.28	34.62	33.67	34.30
7553	NYSE	NYT	Thu, May 19, 2022	33.30	34.06	32.92	33.79
7552	NYSE	NYT	Wed, May 18, 2022	33.59	33.98	33.27	33.35
7551	NYSE	NYT	Tue, May 17, 2022	33.88	34.14	33.01	33.83
7550	NYSE	NYT	Mon, May 16, 2022	33.17	33.85	33.15	33.26
7549	NYSE	NYT	Fri, May 13, 2022	33.16	33.97	33.03	33.54
7548	NYSE	NYT	Thu, May 12, 2022	31.79	32.83	31.68	32.74
7547	NYSE	NYT	Wed, May 11, 2022	33.27	34.06	32.17	32.26
7546	NYSE	NYT	Tue, May 10, 2022	33.82	34.10	32.65	33.20
7545	NYSE	NYT	Mon, May 9, 2022	33.70	34.37	33.40	33.51
7544	NYSE	NYT	Fri, May 6, 2022	35.55	35.55	33.59	34.36
7543	NYSE	NYT	Thu, May 5, 2022	38.44	38.99	35.73	35.84
7542	NYSE	NYT	Wed, May 4, 2022	38.80	40.26	38.12	39.49
7541	NYSE	NYT	Tue, May 3, 2022	39.89	40.31	38.65	38.86
7540	NYSE	NYT	Mon, May 2, 2022	38.81	40.08	38.25	40.02
7539	NYSE	NYT	Fri, Apr 29, 2022	39.66	40.39	38.13	38.32
7538	NYSE	NYT	Thu, Apr 28, 2022	39.37	40.01	38.48	39.92
7537	NYSE	NYT	Wed, Apr 27, 2022	39.15	39.51	38.68	38.98
7536	NYSE	NYT	Tue, Apr 26, 2022	40.08	40.28	39.05	39.15
7535	NYSE	NYT	Mon, Apr 25, 2022	40.00	40.24	39.57	40.19
7534	NYSE	NYT	Fri, Apr 22, 2022	41.50	41.89	40.36	40.48
7533	NYSE	NYT	Thu, Apr 21, 2022	43.55	43.63	41.45	41.63
7532	NYSE	NYT	Wed, Apr 20, 2022	44.38	44.49	43.01	43.74
7531	NYSE	NYT	Tue, Apr 19, 2022	43.65	44.44	43.57	44.29
7530	NYSE	NYT	Mon, Apr 18, 2022	43.95	44.32	43.19	43.69
7529	NYSE	NYT	Thu, Apr 14, 2022	45.25	45.25	43.77	43.90
7528	NYSE	NYT	Wed, Apr 13, 2022	44.70	45.66	44.54	45.17
7527	NYSE	NYT	Tue, Apr 12, 2022	45.71	46.21	44.48	44.70
7526	NYSE	NYT	Mon, Apr 11, 2022	44.87	45.47	44.56	45.16
7525	NYSE	NYT	Fri, Apr 8, 2022	45.00	45.63	44.64	45.24
7524	NYSE	NYT	Thu, Apr 7, 2022	45.85	46.29	44.57	45.25
7523	NYSE	NYT	Wed, Apr 6, 2022	45.75	46.47	45.38	45.99
7522	NYSE	NYT	Tue, Apr 5, 2022	46.88	47.11	46.02	46.14
7521	NYSE	NYT	Mon, Apr 4, 2022	45.97	47.04	45.97	46.73
7520	NYSE	NYT	Fri, Apr 1, 2022	46.09	46.33	44.86	46.05
7519	NYSE	NYT	Thu, Mar 31, 2022	46.59	46.98	45.82	45.84
7518	NYSE	NYT	Wed, Mar 30, 2022	46.74	46.80	46.04	46.77
7517	NYSE	NYT	Tue, Mar 29, 2022	47.48	47.67	46.43	46.72
7516	NYSE	NYT	Mon, Mar 28, 2022	46.91	47.53	46.60	47.01
7515	NYSE	NYT	Fri, Mar 25, 2022	46.43	47.31	46.33	47.06
7514	NYSE	NYT	Thu, Mar 24, 2022	45.72	46.33	45.34	46.32
7513	NYSE	NYT	Wed, Mar 23, 2022	44.29	45.70	43.88	45.45
7512	NYSE	NYT	Tue, Mar 22, 2022	44.55	45.00	44.32	44.49
7511	NYSE	NYT	Mon, Mar 21, 2022	45.07	45.30	43.98	44.39
7510	NYSE	NYT	Fri, Mar 18, 2022	45.21	45.21	44.31	45.01
7509	NYSE	NYT	Thu, Mar 17, 2022	44.96	45.40	44.67	45.16
7508	NYSE	NYT	Wed, Mar 16, 2022	43.87	45.21	43.55	45.17
7507	NYSE	NYT	Tue, Mar 15, 2022	43.90	44.59	42.92	43.76
7506	NYSE	NYT	Mon, Mar 14, 2022	45.04	45.44	43.40	43.60
7505	NYSE	NYT	Fri, Mar 11, 2022	47.33	47.40	45.33	45.36
7504	NYSE	NYT	Thu, Mar 10, 2022	46.24	46.96	45.75	46.80
7503	NYSE	NYT	Wed, Mar 9, 2022	46.25	47.34	46.20	46.97
7502	NYSE	NYT	Tue, Mar 8, 2022	44.94	46.66	44.83	45.96
7501	NYSE	NYT	Mon, Mar 7, 2022	45.76	46.36	43.66	45.00
7500	NYSE	NYT	Fri, Mar 4, 2022	44.77	47.13	44.41	46.02
7499	NYSE	NYT	Thu, Mar 3, 2022	44.62	44.86	43.82	44.69
7498	NYSE	NYT	Wed, Mar 2, 2022	43.29	44.92	43.29	44.38
7497	NYSE	NYT	Tue, Mar 1, 2022	43.83	44.82	42.79	43.14
7496	NYSE	NYT	Mon, Feb 28, 2022	43.55	44.06	42.92	43.99
7495	NYSE	NYT	Fri, Feb 25, 2022	42.25	43.89	41.80	43.78
7494	NYSE	NYT	Thu, Feb 24, 2022	39.56	42.88	39.55	42.68
7493	NYSE	NYT	Wed, Feb 23, 2022	41.63	41.77	40.31	40.40
7492	NYSE	NYT	Tue, Feb 22, 2022	41.07	42.07	41.03	41.51
7491	NYSE	NYT	Fri, Feb 18, 2022	41.65	42.09	41.14	41.44
7490	NYSE	NYT	Thu, Feb 17, 2022	42.46	42.64	41.34	41.62
7489	NYSE	NYT	Wed, Feb 16, 2022	42.63	43.26	42.44	42.94
7488	NYSE	NYT	Tue, Feb 15, 2022	42.46	43.15	42.24	43.14
7487	NYSE	NYT	Mon, Feb 14, 2022	41.71	42.67	41.31	42.15
7486	NYSE	NYT	Fri, Feb 11, 2022	41.23	41.91	40.53	41.70
7485	NYSE	NYT	Thu, Feb 10, 2022	41.87	42.55	40.90	41.21
7484	NYSE	NYT	Wed, Feb 9, 2022	41.25	42.47	40.78	42.45
7483	NYSE	NYT	Tue, Feb 8, 2022	40.62	41.38	40.48	40.87
7482	NYSE	NYT	Mon, Feb 7, 2022	41.69	41.91	40.65	40.70
7481	NYSE	NYT	Fri, Feb 4, 2022	41.35	42.21	40.89	41.73
7480	NYSE	NYT	Thu, Feb 3, 2022	40.95	42.45	40.62	41.58
7479	NYSE	NYT	Wed, Feb 2, 2022	41.25	44.13	41.01	41.57
7478	NYSE	NYT	Tue, Feb 1, 2022	40.59	41.97	40.16	41.26
7477	NYSE	NYT	Mon, Jan 31, 2022	38.88	40.15	38.64	40.03
7476	NYSE	NYT	Fri, Jan 28, 2022	37.65	38.74	37.27	38.72
7475	NYSE	NYT	Thu, Jan 27, 2022	37.86	38.81	37.56	37.59
7474	NYSE	NYT	Wed, Jan 26, 2022	38.84	39.18	37.49	37.68
7473	NYSE	NYT	Tue, Jan 25, 2022	38.91	39.08	37.91	38.26
7472	NYSE	NYT	Mon, Jan 24, 2022	39.70	39.70	37.48	39.56
7471	NYSE	NYT	Fri, Jan 21, 2022	40.41	40.78	39.54	39.78
7470	NYSE	NYT	Thu, Jan 20, 2022	42.00	42.49	40.59	40.75
7469	NYSE	NYT	Wed, Jan 19, 2022	41.75	42.22	41.30	41.69
7468	NYSE	NYT	Tue, Jan 18, 2022	42.45	42.77	41.40	41.68
7467	NYSE	NYT	Fri, Jan 14, 2022	42.91	43.34	42.44	43.04
7466	NYSE	NYT	Thu, Jan 13, 2022	44.34	44.59	43.29	43.34
7465	NYSE	NYT	Wed, Jan 12, 2022	44.23	44.68	43.96	44.23
7464	NYSE	NYT	Tue, Jan 11, 2022	42.48	44.37	42.07	44.36
7463	NYSE	NYT	Mon, Jan 10, 2022	42.51	42.87	42.25	42.50
7462	NYSE	NYT	Fri, Jan 7, 2022	47.42	47.42	42.34	42.71
7461	NYSE	NYT	Thu, Jan 6, 2022	45.64	48.34	45.11	47.82
7460	NYSE	NYT	Wed, Jan 5, 2022	46.99	47.56	45.66	45.68
7459	NYSE	NYT	Tue, Jan 4, 2022	47.85	48.20	46.04	47.15
7458	NYSE	NYT	Mon, Jan 3, 2022	48.26	48.42	47.30	48.13
7457	NYSE	NYT	Fri, Dec 31, 2021	48.20	48.61	47.89	48.30
7456	NYSE	NYT	Thu, Dec 30, 2021	48.02	48.60	47.85	48.22
7455	NYSE	NYT	Wed, Dec 29, 2021	47.80	48.13	47.35	47.73
7454	NYSE	NYT	Tue, Dec 28, 2021	47.60	48.00	47.20	47.72
7453	NYSE	NYT	Mon, Dec 27, 2021	47.61	47.97	47.25	47.64
7452	NYSE	NYT	Thu, Dec 23, 2021	46.78	47.42	46.60	47.38
7451	NYSE	NYT	Wed, Dec 22, 2021	46.65	47.33	46.26	46.65
7450	NYSE	NYT	Tue, Dec 21, 2021	45.25	46.57	44.85	46.48
7449	NYSE	NYT	Mon, Dec 20, 2021	45.30	45.55	44.88	45.31
7448	NYSE	NYT	Fri, Dec 17, 2021	45.09	46.01	44.89	45.62
7447	NYSE	NYT	Thu, Dec 16, 2021	45.15	46.06	45.01	45.15
7446	NYSE	NYT	Wed, Dec 15, 2021	44.44	45.00	43.96	44.86
7445	NYSE	NYT	Tue, Dec 14, 2021	44.83	45.23	44.02	44.64
7444	NYSE	NYT	Mon, Dec 13, 2021	44.80	45.50	44.47	45.16
7443	NYSE	NYT	Fri, Dec 10, 2021	45.51	46.00	44.54	44.96
7442	NYSE	NYT	Thu, Dec 9, 2021	46.84	46.95	45.28	45.44
7441	NYSE	NYT	Wed, Dec 8, 2021	46.57	47.18	46.22	46.82
7440	NYSE	NYT	Tue, Dec 7, 2021	47.09	47.55	46.16	46.39
7439	NYSE	NYT	Mon, Dec 6, 2021	45.51	46.96	44.88	46.57
7438	NYSE	NYT	Fri, Dec 3, 2021	47.18	47.72	46.89	47.47
7437	NYSE	NYT	Thu, Dec 2, 2021	45.45	47.19	45.45	47.02
7436	NYSE	NYT	Wed, Dec 1, 2021	47.62	48.13	45.55	45.68
7435	NYSE	NYT	Tue, Nov 30, 2021	46.89	47.79	46.56	47.50
7434	NYSE	NYT	Mon, Nov 29, 2021	47.64	47.74	46.41	47.20
7433	NYSE	NYT	Fri, Nov 26, 2021	45.90	47.59	45.80	47.35
7432	NYSE	NYT	Wed, Nov 24, 2021	45.84	46.33	45.35	46.16
7431	NYSE	NYT	Tue, Nov 23, 2021	47.28	47.37	45.52	46.01
7430	NYSE	NYT	Mon, Nov 22, 2021	46.88	47.55	46.60	47.11
7429	NYSE	NYT	Fri, Nov 19, 2021	47.33	47.66	46.66	46.72
7428	NYSE	NYT	Thu, Nov 18, 2021	47.76	47.88	46.79	47.37
7427	NYSE	NYT	Wed, Nov 17, 2021	48.12	48.33	47.52	47.68
7426	NYSE	NYT	Tue, Nov 16, 2021	48.18	48.62	48.06	48.43
7425	NYSE	NYT	Mon, Nov 15, 2021	48.01	48.51	47.87	48.28
7424	NYSE	NYT	Fri, Nov 12, 2021	48.29	48.48	47.34	47.90
7423	NYSE	NYT	Thu, Nov 11, 2021	47.77	48.55	47.60	48.08
7422	NYSE	NYT	Wed, Nov 10, 2021	48.96	48.96	47.40	47.56
7421	NYSE	NYT	Tue, Nov 9, 2021	49.36	49.80	48.10	49.00
7420	NYSE	NYT	Mon, Nov 8, 2021	50.48	50.48	49.09	49.46
7419	NYSE	NYT	Fri, Nov 5, 2021	51.70	51.80	49.27	50.14
7418	NYSE	NYT	Thu, Nov 4, 2021	50.52	51.52	49.57	51.23
7417	NYSE	NYT	Wed, Nov 3, 2021	55.60	55.66	50.40	50.46
7416	NYSE	NYT	Tue, Nov 2, 2021	55.53	56.19	55.26	55.80
7415	NYSE	NYT	Mon, Nov 1, 2021	54.78	55.26	54.39	55.03
7414	NYSE	NYT	Fri, Oct 29, 2021	53.88	54.70	53.64	54.59
7413	NYSE	NYT	Thu, Oct 28, 2021	53.70	54.17	53.50	54.07
7412	NYSE	NYT	Wed, Oct 27, 2021	54.92	55.00	53.49	53.51
7411	NYSE	NYT	Tue, Oct 26, 2021	54.88	55.22	54.55	55.00
7410	NYSE	NYT	Mon, Oct 25, 2021	54.89	55.12	54.59	54.75
7409	NYSE	NYT	Fri, Oct 22, 2021	54.81	55.92	54.81	55.00
7408	NYSE	NYT	Thu, Oct 21, 2021	54.56	55.56	54.27	55.00
7407	NYSE	NYT	Wed, Oct 20, 2021	54.07	54.67	53.75	54.43
7406	NYSE	NYT	Tue, Oct 19, 2021	54.29	54.60	53.70	54.26
7405	NYSE	NYT	Mon, Oct 18, 2021	52.81	53.99	52.80	53.97
7404	NYSE	NYT	Fri, Oct 15, 2021	54.57	54.83	52.95	53.12
7403	NYSE	NYT	Thu, Oct 14, 2021	53.47	54.39	53.40	54.33
7402	NYSE	NYT	Wed, Oct 13, 2021	52.39	53.09	52.39	52.99
7401	NYSE	NYT	Tue, Oct 12, 2021	52.63	52.99	51.41	52.26
7400	NYSE	NYT	Mon, Oct 11, 2021	52.89	53.49	52.70	52.74
7399	NYSE	NYT	Fri, Oct 8, 2021	52.31	53.33	52.16	53.02
7398	NYSE	NYT	Thu, Oct 7, 2021	51.65	52.50	51.63	52.25
7397	NYSE	NYT	Wed, Oct 6, 2021	49.61	51.85	49.49	51.55
7396	NYSE	NYT	Tue, Oct 5, 2021	49.32	50.43	49.09	49.95
7395	NYSE	NYT	Mon, Oct 4, 2021	49.50	49.55	48.73	49.24
7394	NYSE	NYT	Fri, Oct 1, 2021	49.36	49.87	48.61	49.61
7393	NYSE	NYT	Thu, Sep 30, 2021	49.84	49.86	49.02	49.27
7392	NYSE	NYT	Wed, Sep 29, 2021	50.35	50.70	49.82	49.83
7391	NYSE	NYT	Tue, Sep 28, 2021	51.34	51.42	50.16	50.22
7390	NYSE	NYT	Mon, Sep 27, 2021	51.28	51.70	51.03	51.52
7389	NYSE	NYT	Fri, Sep 24, 2021	51.21	51.72	51.03	51.35
7388	NYSE	NYT	Thu, Sep 23, 2021	50.39	51.37	50.30	51.16
7387	NYSE	NYT	Wed, Sep 22, 2021	49.96	50.57	49.82	50.18
7386	NYSE	NYT	Tue, Sep 21, 2021	48.91	50.10	48.91	49.81
7385	NYSE	NYT	Mon, Sep 20, 2021	47.85	48.80	47.63	48.70
7384	NYSE	NYT	Fri, Sep 17, 2021	48.90	49.27	48.48	48.67
7383	NYSE	NYT	Thu, Sep 16, 2021	49.48	49.65	48.61	48.70
7382	NYSE	NYT	Wed, Sep 15, 2021	49.23	49.59	48.99	49.54
7381	NYSE	NYT	Tue, Sep 14, 2021	49.93	50.23	49.39	49.47
7380	NYSE	NYT	Mon, Sep 13, 2021	50.81	50.92	49.50	49.80
7379	NYSE	NYT	Fri, Sep 10, 2021	50.40	51.07	50.01	50.55
7378	NYSE	NYT	Thu, Sep 9, 2021	50.71	51.00	50.34	50.39
7377	NYSE	NYT	Wed, Sep 8, 2021	51.06	51.61	50.58	50.87
7376	NYSE	NYT	Tue, Sep 7, 2021	51.67	52.02	51.23	51.25
7375	NYSE	NYT	Fri, Sep 3, 2021	52.32	52.48	51.59	51.72
7374	NYSE	NYT	Thu, Sep 2, 2021	52.00	52.81	51.50	52.65
7373	NYSE	NYT	Wed, Sep 1, 2021	51.09	51.66	50.90	51.45
7372	NYSE	NYT	Tue, Aug 31, 2021	50.56	51.53	50.10	50.78
7371	NYSE	NYT	Mon, Aug 30, 2021	50.64	50.75	50.22	50.52
7370	NYSE	NYT	Fri, Aug 27, 2021	50.50	51.08	50.27	50.74
7369	NYSE	NYT	Thu, Aug 26, 2021	50.70	50.81	50.28	50.46
7368	NYSE	NYT	Wed, Aug 25, 2021	50.78	51.12	50.23	50.59
7367	NYSE	NYT	Tue, Aug 24, 2021	50.35	50.67	50.15	50.65
7366	NYSE	NYT	Mon, Aug 23, 2021	49.80	50.88	49.73	50.34
7365	NYSE	NYT	Fri, Aug 20, 2021	48.66	49.93	48.40	49.81
7364	NYSE	NYT	Thu, Aug 19, 2021	48.55	49.02	48.28	48.52
7363	NYSE	NYT	Wed, Aug 18, 2021	48.65	48.93	48.40	48.66
7362	NYSE	NYT	Tue, Aug 17, 2021	48.21	48.65	47.91	48.61
7361	NYSE	NYT	Mon, Aug 16, 2021	47.80	48.60	47.31	48.32
7360	NYSE	NYT	Fri, Aug 13, 2021	48.31	48.40	47.69	47.91
7359	NYSE	NYT	Thu, Aug 12, 2021	47.34	48.54	47.19	48.38
7358	NYSE	NYT	Wed, Aug 11, 2021	47.42	47.77	46.99	47.20
7357	NYSE	NYT	Tue, Aug 10, 2021	47.48	47.73	47.17	47.60
7356	NYSE	NYT	Mon, Aug 9, 2021	47.87	48.07	47.39	47.44
7355	NYSE	NYT	Fri, Aug 6, 2021	47.15	48.35	47.02	47.78
7354	NYSE	NYT	Thu, Aug 5, 2021	46.50	47.01	46.27	46.91
7353	NYSE	NYT	Wed, Aug 4, 2021	47.81	48.75	46.03	46.52
7352	NYSE	NYT	Tue, Aug 3, 2021	43.52	44.10	42.83	43.21
7351	NYSE	NYT	Mon, Aug 2, 2021	43.90	43.97	42.92	43.46
7350	NYSE	NYT	Fri, Jul 30, 2021	43.87	44.23	43.66	43.78
7349	NYSE	NYT	Thu, Jul 29, 2021	44.42	45.16	43.83	43.86
7348	NYSE	NYT	Wed, Jul 28, 2021	43.69	44.47	43.66	44.29
7347	NYSE	NYT	Tue, Jul 27, 2021	43.35	43.87	43.10	43.75
7346	NYSE	NYT	Mon, Jul 26, 2021	43.14	43.58	42.95	43.44
7345	NYSE	NYT	Fri, Jul 23, 2021	42.45	43.35	42.00	43.22
7344	NYSE	NYT	Thu, Jul 22, 2021	42.25	42.25	41.78	42.04
7343	NYSE	NYT	Wed, Jul 21, 2021	42.44	42.88	41.89	42.10
7342	NYSE	NYT	Tue, Jul 20, 2021	42.56	42.89	41.68	42.28
7341	NYSE	NYT	Mon, Jul 19, 2021	42.62	43.00	42.34	42.69
7340	NYSE	NYT	Fri, Jul 16, 2021	43.00	43.10	42.47	42.71
7339	NYSE	NYT	Thu, Jul 15, 2021	43.06	43.34	42.58	42.81
7338	NYSE	NYT	Wed, Jul 14, 2021	43.11	43.17	42.71	42.82
7337	NYSE	NYT	Tue, Jul 13, 2021	43.03	43.35	42.68	42.98
7336	NYSE	NYT	Mon, Jul 12, 2021	43.04	43.20	42.51	43.16
7335	NYSE	NYT	Fri, Jul 9, 2021	42.69	43.43	42.61	43.27
7334	NYSE	NYT	Thu, Jul 8, 2021	42.63	43.05	42.17	42.48
7333	NYSE	NYT	Wed, Jul 7, 2021	43.18	43.26	42.69	43.00
7332	NYSE	NYT	Tue, Jul 6, 2021	43.90	44.08	42.68	43.19
7331	NYSE	NYT	Fri, Jul 2, 2021	44.49	44.49	43.61	43.97
7330	NYSE	NYT	Thu, Jul 1, 2021	43.82	44.61	43.82	44.33
7329	NYSE	NYT	Wed, Jun 30, 2021	43.62	43.85	43.33	43.55
7328	NYSE	NYT	Tue, Jun 29, 2021	44.35	44.93	43.57	43.59
7327	NYSE	NYT	Mon, Jun 28, 2021	44.34	44.50	43.92	44.35
7326	NYSE	NYT	Fri, Jun 25, 2021	43.16	44.20	43.05	44.12
7325	NYSE	NYT	Thu, Jun 24, 2021	42.73	43.19	42.25	42.91
7324	NYSE	NYT	Wed, Jun 23, 2021	42.75	42.99	42.54	42.58
7323	NYSE	NYT	Tue, Jun 22, 2021	42.21	42.87	41.46	42.65
7322	NYSE	NYT	Mon, Jun 21, 2021	40.98	42.19	40.83	42.14
7321	NYSE	NYT	Fri, Jun 18, 2021	40.15	41.66	39.99	40.92
7320	NYSE	NYT	Thu, Jun 17, 2021	39.89	40.60	39.73	40.32
7319	NYSE	NYT	Wed, Jun 16, 2021	41.51	41.51	40.07	40.11
7318	NYSE	NYT	Tue, Jun 15, 2021	40.77	41.60	40.26	41.57
7317	NYSE	NYT	Mon, Jun 14, 2021	41.37	41.56	40.52	40.70
7316	NYSE	NYT	Fri, Jun 11, 2021	41.99	41.99	41.37	41.46
7315	NYSE	NYT	Thu, Jun 10, 2021	42.02	42.25	41.83	41.85
7314	NYSE	NYT	Wed, Jun 9, 2021	41.77	42.52	41.64	41.90
7313	NYSE	NYT	Tue, Jun 8, 2021	42.59	42.59	41.46	41.76
7312	NYSE	NYT	Mon, Jun 7, 2021	41.81	42.56	41.81	42.38
7311	NYSE	NYT	Fri, Jun 4, 2021	42.16	42.39	41.67	41.81
7310	NYSE	NYT	Thu, Jun 3, 2021	42.55	43.09	41.77	42.13
7309	NYSE	NYT	Wed, Jun 2, 2021	43.15	43.30	42.04	42.98
7308	NYSE	NYT	Tue, Jun 1, 2021	42.80	43.33	42.52	43.15
7307	NYSE	NYT	Fri, May 28, 2021	43.30	43.35	42.66	42.82
7306	NYSE	NYT	Thu, May 27, 2021	42.51	43.44	42.41	43.14
7305	NYSE	NYT	Wed, May 26, 2021	43.65	43.74	42.53	42.55
7304	NYSE	NYT	Tue, May 25, 2021	42.70	43.67	42.32	43.59
7303	NYSE	NYT	Mon, May 24, 2021	42.01	42.58	41.70	42.36
7302	NYSE	NYT	Fri, May 21, 2021	43.07	43.16	41.69	41.75
7301	NYSE	NYT	Thu, May 20, 2021	42.00	43.21	41.90	43.06
7300	NYSE	NYT	Wed, May 19, 2021	42.06	42.40	41.65	41.91
7299	NYSE	NYT	Tue, May 18, 2021	42.57	43.33	42.39	42.41
7298	NYSE	NYT	Mon, May 17, 2021	42.76	43.00	42.13	42.59
7297	NYSE	NYT	Fri, May 14, 2021	42.71	43.35	42.51	42.94
7296	NYSE	NYT	Thu, May 13, 2021	42.69	43.27	42.02	42.43
7295	NYSE	NYT	Wed, May 12, 2021	43.71	44.11	42.57	42.58
7294	NYSE	NYT	Tue, May 11, 2021	44.39	44.48	43.89	44.08
7293	NYSE	NYT	Mon, May 10, 2021	44.90	45.90	44.45	44.75
7292	NYSE	NYT	Fri, May 7, 2021	44.38	45.38	44.38	45.12
7291	NYSE	NYT	Thu, May 6, 2021	43.27	44.93	42.84	44.30
7290	NYSE	NYT	Wed, May 5, 2021	44.38	43.90	41.62	43.17
7289	NYSE	NYT	Tue, May 4, 2021	45.60	45.82	44.05	44.85
7288	NYSE	NYT	Mon, May 3, 2021	45.82	46.89	45.31	45.61
7287	NYSE	NYT	Fri, Apr 30, 2021	45.26	45.65	45.00	45.41
7286	NYSE	NYT	Thu, Apr 29, 2021	45.95	46.35	45.49	45.69
7285	NYSE	NYT	Wed, Apr 28, 2021	46.49	46.50	45.40	45.84
7284	NYSE	NYT	Tue, Apr 27, 2021	47.38	47.59	46.37	46.49
7283	NYSE	NYT	Mon, Apr 26, 2021	47.25	47.49	46.81	47.23
7282	NYSE	NYT	Fri, Apr 23, 2021	48.44	48.51	47.20	47.24
7281	NYSE	NYT	Thu, Apr 22, 2021	48.03	48.55	47.83	48.36
7280	NYSE	NYT	Wed, Apr 21, 2021	48.37	48.74	47.75	48.02
7279	NYSE	NYT	Tue, Apr 20, 2021	49.13	49.59	48.17	48.48
7278	NYSE	NYT	Mon, Apr 19, 2021	49.00	49.25	48.57	49.18
7277	NYSE	NYT	Fri, Apr 16, 2021	49.24	49.38	48.69	49.06
7276	NYSE	NYT	Thu, Apr 15, 2021	48.36	49.66	48.36	49.18
7275	NYSE	NYT	Wed, Apr 14, 2021	48.20	48.72	47.85	48.06
7274	NYSE	NYT	Tue, Apr 13, 2021	48.13	48.82	47.89	48.09
7273	NYSE	NYT	Mon, Apr 12, 2021	48.42	48.42	47.71	48.04
7272	NYSE	NYT	Fri, Apr 9, 2021	48.41	48.41	47.30	48.37
7271	NYSE	NYT	Thu, Apr 8, 2021	48.90	49.51	48.15	48.34
7270	NYSE	NYT	Wed, Apr 7, 2021	49.53	49.84	48.56	48.86
7269	NYSE	NYT	Tue, Apr 6, 2021	50.29	50.40	49.37	49.56
7268	NYSE	NYT	Mon, Apr 5, 2021	50.49	50.91	49.82	50.06
7267	NYSE	NYT	Thu, Apr 1, 2021	51.72	51.88	50.38	50.49
7266	NYSE	NYT	Wed, Mar 31, 2021	50.00	51.44	50.00	50.62
7265	NYSE	NYT	Tue, Mar 30, 2021	48.88	49.87	48.88	49.75
7264	NYSE	NYT	Mon, Mar 29, 2021	49.08	49.90	47.54	49.06
7263	NYSE	NYT	Fri, Mar 26, 2021	48.18	49.07	47.49	48.84
7262	NYSE	NYT	Thu, Mar 25, 2021	46.86	48.83	46.70	48.27
7261	NYSE	NYT	Wed, Mar 24, 2021	48.14	48.33	46.78	47.08
7260	NYSE	NYT	Tue, Mar 23, 2021	50.33	50.45	47.96	48.26
7259	NYSE	NYT	Mon, Mar 22, 2021	50.06	50.45	49.36	50.14
7258	NYSE	NYT	Fri, Mar 19, 2021	48.62	50.30	48.29	49.93
7257	NYSE	NYT	Thu, Mar 18, 2021	50.07	50.07	48.41	48.62
7256	NYSE	NYT	Wed, Mar 17, 2021	51.05	51.62	50.01	50.20
7255	NYSE	NYT	Tue, Mar 16, 2021	50.42	51.62	50.42	50.90
7254	NYSE	NYT	Mon, Mar 15, 2021	50.79	51.00	48.94	50.08
7253	NYSE	NYT	Fri, Mar 12, 2021	50.88	51.07	50.48	50.69
7252	NYSE	NYT	Thu, Mar 11, 2021	51.00	51.57	49.95	51.34
7251	NYSE	NYT	Wed, Mar 10, 2021	51.04	51.33	49.76	50.42
7250	NYSE	NYT	Tue, Mar 9, 2021	49.92	50.77	49.22	50.52
7249	NYSE	NYT	Mon, Mar 8, 2021	50.15	50.60	49.26	49.42
7248	NYSE	NYT	Fri, Mar 5, 2021	50.80	51.00	49.11	50.72
7247	NYSE	NYT	Thu, Mar 4, 2021	52.44	52.44	49.68	50.46
7246	NYSE	NYT	Wed, Mar 3, 2021	54.18	54.51	52.15	52.15
7245	NYSE	NYT	Tue, Mar 2, 2021	55.06	55.80	53.35	53.75
7244	NYSE	NYT	Mon, Mar 1, 2021	51.90	55.20	51.66	55.01
7243	NYSE	NYT	Fri, Feb 26, 2021	52.31	52.35	51.17	51.17
7242	NYSE	NYT	Thu, Feb 25, 2021	52.28	54.27	51.57	51.93
7241	NYSE	NYT	Wed, Feb 24, 2021	52.26	53.01	51.70	52.28
7240	NYSE	NYT	Tue, Feb 23, 2021	51.31	52.89	50.08	52.57
7239	NYSE	NYT	Mon, Feb 22, 2021	50.63	52.86	50.59	51.74
7238	NYSE	NYT	Fri, Feb 19, 2021	49.70	51.02	49.36	50.99
7237	NYSE	NYT	Thu, Feb 18, 2021	49.62	49.98	48.81	49.84
7236	NYSE	NYT	Wed, Feb 17, 2021	48.90	49.90	48.74	49.68
7235	NYSE	NYT	Tue, Feb 16, 2021	49.16	49.16	48.48	48.99
7234	NYSE	NYT	Fri, Feb 12, 2021	49.29	49.66	48.14	48.91
7233	NYSE	NYT	Thu, Feb 11, 2021	49.38	50.00	48.63	49.46
7232	NYSE	NYT	Wed, Feb 10, 2021	49.82	50.60	49.08	49.21
7231	NYSE	NYT	Tue, Feb 9, 2021	51.00	51.07	49.51	49.74
7230	NYSE	NYT	Mon, Feb 8, 2021	51.14	51.24	49.51	50.59
7229	NYSE	NYT	Fri, Feb 5, 2021	51.38	51.97	49.80	50.81
7228	NYSE	NYT	Thu, Feb 4, 2021	50.05	52.71	50.03	51.68
7227	NYSE	NYT	Wed, Feb 3, 2021	51.02	52.08	50.08	51.13
7226	NYSE	NYT	Tue, Feb 2, 2021	49.80	51.27	48.96	50.69
7225	NYSE	NYT	Mon, Feb 1, 2021	49.67	50.33	48.53	49.78
7224	NYSE	NYT	Fri, Jan 29, 2021	49.99	51.69	49.52	49.59
7223	NYSE	NYT	Thu, Jan 28, 2021	55.08	55.58	49.94	50.00
7222	NYSE	NYT	Wed, Jan 27, 2021	56.00	58.73	54.91	55.00
7221	NYSE	NYT	Tue, Jan 26, 2021	53.66	56.62	53.65	56.16
7220	NYSE	NYT	Mon, Jan 25, 2021	50.50	53.57	49.89	53.38
7219	NYSE	NYT	Fri, Jan 22, 2021	49.89	50.37	49.13	49.86
7218	NYSE	NYT	Thu, Jan 21, 2021	49.41	50.58	49.11	49.97
7217	NYSE	NYT	Wed, Jan 20, 2021	48.58	49.17	47.82	49.07
7216	NYSE	NYT	Tue, Jan 19, 2021	49.69	49.69	47.53	48.39
7215	NYSE	NYT	Fri, Jan 15, 2021	49.37	49.98	48.10	49.02
7214	NYSE	NYT	Thu, Jan 14, 2021	48.30	49.37	48.24	49.11
7213	NYSE	NYT	Wed, Jan 13, 2021	46.87	48.34	45.96	48.10
7212	NYSE	NYT	Tue, Jan 12, 2021	48.20	48.77	46.79	46.98
7211	NYSE	NYT	Mon, Jan 11, 2021	47.61	48.57	47.16	48.34
7210	NYSE	NYT	Fri, Jan 8, 2021	47.87	48.69	47.67	48.04
7209	NYSE	NYT	Thu, Jan 7, 2021	48.14	48.61	46.98	47.62
7208	NYSE	NYT	Wed, Jan 6, 2021	48.27	49.54	48.03	48.35
7207	NYSE	NYT	Tue, Jan 5, 2021	49.16	49.81	47.84	48.09
7206	NYSE	NYT	Mon, Jan 4, 2021	51.99	52.01	49.20	49.14
7205	NYSE	NYT	Thu, Dec 31, 2020	51.86	52.11	51.56	51.77
7204	NYSE	NYT	Wed, Dec 30, 2020	51.94	52.05	51.12	51.59
7203	NYSE	NYT	Tue, Dec 29, 2020	51.75	51.94	51.00	51.51
7202	NYSE	NYT	Mon, Dec 28, 2020	51.44	51.82	51.02	51.62
7201	NYSE	NYT	Thu, Dec 24, 2020	50.44	51.45	50.35	51.35
7200	NYSE	NYT	Wed, Dec 23, 2020	49.24	50.39	49.18	50.23
7199	NYSE	NYT	Tue, Dec 22, 2020	48.70	49.40	48.50	49.32
7198	NYSE	NYT	Mon, Dec 21, 2020	48.66	49.10	48.27	48.52
7197	NYSE	NYT	Fri, Dec 18, 2020	50.12	50.33	48.69	48.97
7196	NYSE	NYT	Thu, Dec 17, 2020	49.75	50.13	49.56	49.83
7195	NYSE	NYT	Wed, Dec 16, 2020	50.19	50.56	49.57	49.79
7194	NYSE	NYT	Tue, Dec 15, 2020	50.62	50.82	49.94	50.09
7193	NYSE	NYT	Mon, Dec 14, 2020	51.03	51.28	50.24	50.32
7192	NYSE	NYT	Fri, Dec 11, 2020	51.16	51.91	50.79	50.84
7191	NYSE	NYT	Thu, Dec 10, 2020	50.31	52.40	50.26	51.04
7190	NYSE	NYT	Wed, Dec 9, 2020	47.30	50.42	47.02	50.26
7189	NYSE	NYT	Tue, Dec 8, 2020	46.56	47.00	46.32	46.72
7188	NYSE	NYT	Mon, Dec 7, 2020	47.11	47.52	46.06	46.74
7187	NYSE	NYT	Fri, Dec 4, 2020	46.64	47.51	46.41	47.27
7186	NYSE	NYT	Thu, Dec 3, 2020	45.21	46.56	44.99	46.32
7185	NYSE	NYT	Wed, Dec 2, 2020	44.49	45.77	43.92	45.17
7184	NYSE	NYT	Tue, Dec 1, 2020	43.27	45.23	43.27	44.76
7183	NYSE	NYT	Mon, Nov 30, 2020	42.35	43.48	42.17	42.91
7182	NYSE	NYT	Fri, Nov 27, 2020	41.98	42.16	41.61	42.10
7181	NYSE	NYT	Wed, Nov 25, 2020	41.20	42.00	40.92	41.82
7180	NYSE	NYT	Tue, Nov 24, 2020	41.40	41.69	41.10	41.19
7179	NYSE	NYT	Mon, Nov 23, 2020	40.91	41.23	40.18	41.00
7178	NYSE	NYT	Fri, Nov 20, 2020	40.03	40.74	39.96	40.55
7177	NYSE	NYT	Thu, Nov 19, 2020	40.07	40.70	39.80	40.06
7176	NYSE	NYT	Wed, Nov 18, 2020	41.95	42.33	39.93	39.93
7175	NYSE	NYT	Tue, Nov 17, 2020	40.92	42.27	40.11	42.04
7174	NYSE	NYT	Mon, Nov 16, 2020	39.78	40.98	39.36	40.97
7173	NYSE	NYT	Fri, Nov 13, 2020	39.12	40.08	38.92	39.75
7172	NYSE	NYT	Thu, Nov 12, 2020	38.65	39.06	38.06	38.83
7171	NYSE	NYT	Wed, Nov 11, 2020	38.61	38.98	37.75	38.53
7170	NYSE	NYT	Tue, Nov 10, 2020	38.57	38.69	37.21	38.29
7169	NYSE	NYT	Mon, Nov 9, 2020	40.82	41.78	38.73	38.89
7168	NYSE	NYT	Fri, Nov 6, 2020	39.46	40.00	38.99	39.56
7167	NYSE	NYT	Thu, Nov 5, 2020	40.59	40.85	38.84	39.24
7166	NYSE	NYT	Wed, Nov 4, 2020	40.64	41.71	39.82	41.45
7165	NYSE	NYT	Tue, Nov 3, 2020	40.68	41.35	40.46	40.57
7164	NYSE	NYT	Mon, Nov 2, 2020	40.20	41.03	39.70	40.47
7163	NYSE	NYT	Fri, Oct 30, 2020	39.91	40.45	39.34	39.66
7162	NYSE	NYT	Thu, Oct 29, 2020	40.37	40.65	39.93	40.12
7161	NYSE	NYT	Wed, Oct 28, 2020	40.68	40.84	40.11	40.35
7160	NYSE	NYT	Tue, Oct 27, 2020	41.45	41.70	41.03	41.25
7159	NYSE	NYT	Mon, Oct 26, 2020	42.00	42.38	40.83	41.17
7158	NYSE	NYT	Fri, Oct 23, 2020	41.97	42.26	41.08	42.12
7157	NYSE	NYT	Thu, Oct 22, 2020	44.49	44.76	41.95	42.00
7156	NYSE	NYT	Wed, Oct 21, 2020	43.25	44.67	43.25	44.23
7155	NYSE	NYT	Tue, Oct 20, 2020	43.97	44.27	43.24	43.28
7154	NYSE	NYT	Mon, Oct 19, 2020	44.20	44.43	43.15	43.81
7153	NYSE	NYT	Fri, Oct 16, 2020	45.64	45.96	44.05	44.05
7152	NYSE	NYT	Thu, Oct 15, 2020	44.47	45.57	44.40	45.57
7151	NYSE	NYT	Wed, Oct 14, 2020	43.96	46.86	43.95	45.15
7150	NYSE	NYT	Tue, Oct 13, 2020	42.77	43.89	42.75	43.35
7149	NYSE	NYT	Mon, Oct 12, 2020	43.91	44.31	42.62	42.85
7148	NYSE	NYT	Fri, Oct 9, 2020	45.71	45.90	43.64	43.83
7147	NYSE	NYT	Thu, Oct 8, 2020	45.69	45.96	45.39	45.56
7146	NYSE	NYT	Wed, Oct 7, 2020	45.68	46.25	45.28	45.53
7145	NYSE	NYT	Tue, Oct 6, 2020	45.69	46.46	45.36	45.51
7144	NYSE	NYT	Mon, Oct 5, 2020	43.74	45.95	43.71	45.86
7143	NYSE	NYT	Fri, Oct 2, 2020	43.21	44.15	43.05	43.46
7142	NYSE	NYT	Thu, Oct 1, 2020	43.06	43.95	42.34	43.87
7141	NYSE	NYT	Wed, Sep 30, 2020	42.09	43.03	41.86	42.79
7140	NYSE	NYT	Tue, Sep 29, 2020	42.38	42.63	41.81	41.98
7139	NYSE	NYT	Mon, Sep 28, 2020	42.02	42.32	41.28	42.24
7138	NYSE	NYT	Fri, Sep 25, 2020	41.36	41.63	41.08	41.53
7137	NYSE	NYT	Thu, Sep 24, 2020	41.72	42.19	41.23	41.45
7136	NYSE	NYT	Wed, Sep 23, 2020	42.54	42.86	41.45	41.56
7135	NYSE	NYT	Tue, Sep 22, 2020	42.44	42.83	42.07	42.69
7134	NYSE	NYT	Mon, Sep 21, 2020	41.56	42.39	41.00	42.23
7133	NYSE	NYT	Fri, Sep 18, 2020	42.32	42.67	41.32	41.87
7132	NYSE	NYT	Thu, Sep 17, 2020	42.00	44.34	41.76	42.29
7131	NYSE	NYT	Wed, Sep 16, 2020	42.23	42.97	41.77	42.22
7130	NYSE	NYT	Tue, Sep 15, 2020	43.51	43.64	41.81	42.00
7129	NYSE	NYT	Mon, Sep 14, 2020	43.69	44.44	43.14	43.30
7128	NYSE	NYT	Fri, Sep 11, 2020	43.67	43.98	43.20	43.40
7127	NYSE	NYT	Thu, Sep 10, 2020	44.07	44.81	43.29	43.34
7126	NYSE	NYT	Wed, Sep 9, 2020	43.74	44.44	43.58	43.89
7125	NYSE	NYT	Tue, Sep 8, 2020	42.80	44.16	42.43	43.16
7124	NYSE	NYT	Fri, Sep 4, 2020	43.37	43.84	42.44	43.33
7123	NYSE	NYT	Thu, Sep 3, 2020	43.50	43.60	42.37	43.26
7122	NYSE	NYT	Wed, Sep 2, 2020	43.62	43.82	42.91	43.65
7121	NYSE	NYT	Tue, Sep 1, 2020	43.46	43.95	43.08	43.72
7120	NYSE	NYT	Mon, Aug 31, 2020	43.91	43.91	43.30	43.33
7119	NYSE	NYT	Fri, Aug 28, 2020	43.38	43.84	42.97	43.80
7118	NYSE	NYT	Thu, Aug 27, 2020	43.65	43.82	42.94	43.37
7117	NYSE	NYT	Wed, Aug 26, 2020	42.90	43.40	42.88	43.15
7116	NYSE	NYT	Tue, Aug 25, 2020	43.53	43.78	42.80	43.00
7115	NYSE	NYT	Mon, Aug 24, 2020	43.87	43.87	43.11	43.50
7114	NYSE	NYT	Fri, Aug 21, 2020	44.23	44.23	43.45	43.58
7113	NYSE	NYT	Thu, Aug 20, 2020	43.63	44.68	43.60	44.29
7112	NYSE	NYT	Wed, Aug 19, 2020	44.06	44.25	43.69	44.01
7111	NYSE	NYT	Tue, Aug 18, 2020	44.24	44.79	43.94	43.99
7110	NYSE	NYT	Mon, Aug 17, 2020	44.87	44.87	43.67	44.36
7109	NYSE	NYT	Fri, Aug 14, 2020	44.85	45.23	44.43	44.51
7108	NYSE	NYT	Thu, Aug 13, 2020	43.47	44.82	43.36	44.82
7107	NYSE	NYT	Wed, Aug 12, 2020	43.78	44.13	42.79	43.48
7106	NYSE	NYT	Tue, Aug 11, 2020	43.70	45.07	43.46	43.54
7105	NYSE	NYT	Mon, Aug 10, 2020	45.64	46.03	44.41	44.50
7104	NYSE	NYT	Fri, Aug 7, 2020	46.36	46.95	45.20	45.61
7103	NYSE	NYT	Thu, Aug 6, 2020	47.66	47.95	46.35	46.48
7102	NYSE	NYT	Wed, Aug 5, 2020	47.39	47.74	45.19	47.38
7101	NYSE	NYT	Tue, Aug 4, 2020	45.64	47.49	45.43	46.79
7100	NYSE	NYT	Mon, Aug 3, 2020	46.38	46.53	45.76	45.90
7099	NYSE	NYT	Fri, Jul 31, 2020	46.18	46.34	45.45	46.14
7098	NYSE	NYT	Thu, Jul 30, 2020	45.45	46.08	45.07	46.04
7097	NYSE	NYT	Wed, Jul 29, 2020	45.24	46.05	45.24	45.82
7096	NYSE	NYT	Tue, Jul 28, 2020	45.50	45.75	45.08	45.13
7095	NYSE	NYT	Mon, Jul 27, 2020	45.01	45.97	44.91	45.84
7094	NYSE	NYT	Fri, Jul 24, 2020	44.17	45.19	43.91	45.00
7093	NYSE	NYT	Thu, Jul 23, 2020	45.11	45.32	44.14	44.29
7092	NYSE	NYT	Wed, Jul 22, 2020	45.63	45.89	44.57	44.84
7091	NYSE	NYT	Tue, Jul 21, 2020	45.30	46.33	45.30	45.64
7090	NYSE	NYT	Mon, Jul 20, 2020	45.60	45.98	44.80	45.20
7089	NYSE	NYT	Fri, Jul 17, 2020	44.91	45.81	44.47	45.74
7088	NYSE	NYT	Thu, Jul 16, 2020	44.00	44.84	43.93	44.80
7087	NYSE	NYT	Wed, Jul 15, 2020	43.81	44.29	43.37	44.14
7086	NYSE	NYT	Tue, Jul 14, 2020	41.96	43.41	41.89	43.40
7085	NYSE	NYT	Mon, Jul 13, 2020	43.56	43.75	41.96	42.12
7084	NYSE	NYT	Fri, Jul 10, 2020	42.63	43.25	42.29	43.24
7083	NYSE	NYT	Thu, Jul 9, 2020	43.15	43.39	42.32	42.62
7082	NYSE	NYT	Wed, Jul 8, 2020	42.90	43.50	42.90	42.96
7081	NYSE	NYT	Tue, Jul 7, 2020	42.64	43.40	42.41	42.81
7080	NYSE	NYT	Mon, Jul 6, 2020	42.33	42.76	42.09	42.68
7079	NYSE	NYT	Thu, Jul 2, 2020	43.01	43.15	41.76	41.81
7078	NYSE	NYT	Wed, Jul 1, 2020	42.25	42.82	41.87	42.62
7077	NYSE	NYT	Tue, Jun 30, 2020	42.26	42.39	41.64	42.03
7076	NYSE	NYT	Mon, Jun 29, 2020	41.83	42.23	41.40	42.17
7075	NYSE	NYT	Fri, Jun 26, 2020	42.40	42.46	41.74	41.79
7074	NYSE	NYT	Thu, Jun 25, 2020	41.57	42.44	41.14	42.42
7073	NYSE	NYT	Wed, Jun 24, 2020	42.39	42.49	41.25	41.71
7072	NYSE	NYT	Tue, Jun 23, 2020	42.80	43.32	42.37	42.54
7071	NYSE	NYT	Mon, Jun 22, 2020	41.88	42.67	41.42	42.28
7070	NYSE	NYT	Fri, Jun 19, 2020	42.86	43.24	41.71	41.90
7069	NYSE	NYT	Thu, Jun 18, 2020	42.72	43.10	42.32	42.55
7068	NYSE	NYT	Wed, Jun 17, 2020	42.44	43.26	42.19	42.78
7067	NYSE	NYT	Tue, Jun 16, 2020	42.80	42.88	41.13	41.99
7066	NYSE	NYT	Mon, Jun 15, 2020	40.09	42.07	40.09	41.79
7065	NYSE	NYT	Fri, Jun 12, 2020	40.96	41.08	39.94	40.56
7064	NYSE	NYT	Thu, Jun 11, 2020	40.36	40.91	39.78	40.06
7063	NYSE	NYT	Wed, Jun 10, 2020	40.63	41.65	40.43	41.38
7062	NYSE	NYT	Tue, Jun 9, 2020	40.33	40.99	39.93	40.62
7061	NYSE	NYT	Mon, Jun 8, 2020	41.59	41.63	40.60	40.73
7060	NYSE	NYT	Fri, Jun 5, 2020	41.27	42.06	40.78	41.48
7059	NYSE	NYT	Thu, Jun 4, 2020	40.87	41.02	40.05	40.51
7058	NYSE	NYT	Wed, Jun 3, 2020	40.09	41.19	39.93	41.04
7057	NYSE	NYT	Tue, Jun 2, 2020	39.75	39.93	39.29	39.87
7056	NYSE	NYT	Mon, Jun 1, 2020	39.38	39.63	39.17	39.41
7055	NYSE	NYT	Fri, May 29, 2020	38.50	39.34	38.35	39.23
7054	NYSE	NYT	Thu, May 28, 2020	39.65	39.76	38.53	38.62
7053	NYSE	NYT	Wed, May 27, 2020	39.91	40.05	39.35	39.44
7052	NYSE	NYT	Tue, May 26, 2020	39.10	39.49	38.70	39.30
7051	NYSE	NYT	Fri, May 22, 2020	38.30	38.73	38.04	38.31
7050	NYSE	NYT	Thu, May 21, 2020	36.54	38.28	36.11	38.18
7049	NYSE	NYT	Wed, May 20, 2020	37.62	37.93	36.53	36.61
7048	NYSE	NYT	Tue, May 19, 2020	37.67	38.23	37.12	37.13
7047	NYSE	NYT	Mon, May 18, 2020	38.02	39.20	37.55	37.57
7046	NYSE	NYT	Fri, May 15, 2020	36.31	36.96	35.99	36.78
7045	NYSE	NYT	Thu, May 14, 2020	35.63	36.61	35.26	36.42
7044	NYSE	NYT	Wed, May 13, 2020	36.97	36.97	35.39	36.11
7043	NYSE	NYT	Tue, May 12, 2020	36.26	37.60	36.15	37.14
7042	NYSE	NYT	Mon, May 11, 2020	35.59	36.61	35.59	36.10
7041	NYSE	NYT	Fri, May 8, 2020	35.00	36.03	34.99	35.79
7040	NYSE	NYT	Thu, May 7, 2020	35.13	35.66	34.99	35.10
7039	NYSE	NYT	Wed, May 6, 2020	33.49	35.79	32.26	34.81
7038	NYSE	NYT	Tue, May 5, 2020	32.94	33.66	32.65	33.36
7037	NYSE	NYT	Mon, May 4, 2020	32.26	32.50	31.85	32.39
7036	NYSE	NYT	Fri, May 1, 2020	31.94	32.57	31.73	32.45
7035	NYSE	NYT	Thu, Apr 30, 2020	32.24	32.72	31.70	32.52
7034	NYSE	NYT	Wed, Apr 29, 2020	32.63	33.09	32.31	32.75
7033	NYSE	NYT	Tue, Apr 28, 2020	31.89	32.24	31.03	31.70
7032	NYSE	NYT	Mon, Apr 27, 2020	30.93	31.90	30.62	31.39
7031	NYSE	NYT	Fri, Apr 24, 2020	30.50	30.81	29.72	30.60
7030	NYSE	NYT	Thu, Apr 23, 2020	28.57	30.53	28.50	30.19
7029	NYSE	NYT	Wed, Apr 22, 2020	30.70	30.70	29.34	29.40
7028	NYSE	NYT	Tue, Apr 21, 2020	30.40	30.92	29.68	29.97
7027	NYSE	NYT	Mon, Apr 20, 2020	31.04	31.33	30.27	31.04
7026	NYSE	NYT	Fri, Apr 17, 2020	31.94	32.04	31.24	31.67
7025	NYSE	NYT	Thu, Apr 16, 2020	31.18	31.37	30.71	31.09
7024	NYSE	NYT	Wed, Apr 15, 2020	31.53	32.23	30.82	31.11
7023	NYSE	NYT	Tue, Apr 14, 2020	32.83	33.20	31.48	32.22
7022	NYSE	NYT	Mon, Apr 13, 2020	30.62	32.68	30.38	32.43
7021	NYSE	NYT	Thu, Apr 9, 2020	32.37	32.77	30.63	30.73
7020	NYSE	NYT	Wed, Apr 8, 2020	31.76	32.48	31.05	31.94
7019	NYSE	NYT	Tue, Apr 7, 2020	31.79	32.65	31.03	31.17
7018	NYSE	NYT	Mon, Apr 6, 2020	29.93	30.85	29.22	30.72
7017	NYSE	NYT	Fri, Apr 3, 2020	28.85	29.44	28.23	28.63
7016	NYSE	NYT	Thu, Apr 2, 2020	28.32	29.93	28.20	28.94
7015	NYSE	NYT	Wed, Apr 1, 2020	29.63	30.34	28.21	28.44
7014	NYSE	NYT	Tue, Mar 31, 2020	32.04	32.45	30.23	30.71
7013	NYSE	NYT	Mon, Mar 30, 2020	32.31	32.85	31.23	31.93
7012	NYSE	NYT	Fri, Mar 27, 2020	31.77	32.97	31.09	32.11
7011	NYSE	NYT	Thu, Mar 26, 2020	32.85	34.02	31.90	32.87
7010	NYSE	NYT	Wed, Mar 25, 2020	31.92	33.58	31.16	32.50
7009	NYSE	NYT	Tue, Mar 24, 2020	30.22	32.22	29.50	31.79
7008	NYSE	NYT	Mon, Mar 23, 2020	29.11	31.26	28.10	29.22
7007	NYSE	NYT	Fri, Mar 20, 2020	29.70	31.49	29.08	29.19
7006	NYSE	NYT	Thu, Mar 19, 2020	28.11	29.85	26.13	29.33
7005	NYSE	NYT	Wed, Mar 18, 2020	30.92	31.72	26.68	28.46
7004	NYSE	NYT	Tue, Mar 17, 2020	31.15	33.72	30.25	32.61
7003	NYSE	NYT	Mon, Mar 16, 2020	30.12	31.66	29.22	30.90
7002	NYSE	NYT	Fri, Mar 13, 2020	33.13	33.90	31.76	33.16
7001	NYSE	NYT	Thu, Mar 12, 2020	32.00	32.21	27.41	31.68
7000	NYSE	NYT	Wed, Mar 11, 2020	34.56	35.09	33.04	33.84
6999	NYSE	NYT	Tue, Mar 10, 2020	34.66	35.47	33.82	35.47
6998	NYSE	NYT	Mon, Mar 9, 2020	36.08	36.27	33.71	33.86
6997	NYSE	NYT	Fri, Mar 6, 2020	36.69	37.59	36.23	37.48
6996	NYSE	NYT	Thu, Mar 5, 2020	37.45	37.61	36.52	37.37
6995	NYSE	NYT	Wed, Mar 4, 2020	37.11	38.23	36.78	38.18
6994	NYSE	NYT	Tue, Mar 3, 2020	37.01	37.80	36.00	36.81
6993	NYSE	NYT	Mon, Mar 2, 2020	37.69	38.09	35.68	37.27
6992	NYSE	NYT	Fri, Feb 28, 2020	36.30	37.97	35.96	37.46
6991	NYSE	NYT	Thu, Feb 27, 2020	36.68	38.27	36.26	37.08
6990	NYSE	NYT	Wed, Feb 26, 2020	37.40	37.95	36.99	37.42
6989	NYSE	NYT	Tue, Feb 25, 2020	38.49	38.59	37.26	37.33
6988	NYSE	NYT	Mon, Feb 24, 2020	38.25	38.80	37.90	38.39
6987	NYSE	NYT	Fri, Feb 21, 2020	39.33	39.58	38.93	39.21
6986	NYSE	NYT	Thu, Feb 20, 2020	39.58	40.22	39.54	39.62
6985	NYSE	NYT	Wed, Feb 19, 2020	39.55	39.90	39.54	39.67
6984	NYSE	NYT	Tue, Feb 18, 2020	39.17	39.74	39.03	39.59
6983	NYSE	NYT	Fri, Feb 14, 2020	39.44	39.55	39.16	39.28
6982	NYSE	NYT	Thu, Feb 13, 2020	38.76	39.62	38.72	39.27
6981	NYSE	NYT	Wed, Feb 12, 2020	38.79	39.15	38.42	38.99
6980	NYSE	NYT	Tue, Feb 11, 2020	38.26	38.80	38.00	38.66
6979	NYSE	NYT	Mon, Feb 10, 2020	37.43	38.28	37.39	38.09
6978	NYSE	NYT	Fri, Feb 7, 2020	38.65	38.69	36.57	37.42
6977	NYSE	NYT	Thu, Feb 6, 2020	35.99	39.33	35.99	38.55
6976	NYSE	NYT	Wed, Feb 5, 2020	34.10	34.47	33.78	34.20
6975	NYSE	NYT	Tue, Feb 4, 2020	32.52	33.89	32.43	33.75
6974	NYSE	NYT	Mon, Feb 3, 2020	32.07	32.90	31.92	32.13
6973	NYSE	NYT	Fri, Jan 31, 2020	32.42	32.51	31.99	32.01
6972	NYSE	NYT	Thu, Jan 30, 2020	31.84	32.65	31.72	32.57
6971	NYSE	NYT	Wed, Jan 29, 2020	32.94	33.15	32.15	32.18
6970	NYSE	NYT	Tue, Jan 28, 2020	32.79	33.03	32.71	32.80
6969	NYSE	NYT	Mon, Jan 27, 2020	32.16	32.90	32.12	32.69
6968	NYSE	NYT	Fri, Jan 24, 2020	33.63	33.67	32.19	32.68
6967	NYSE	NYT	Thu, Jan 23, 2020	33.71	33.90	33.18	33.55
6966	NYSE	NYT	Wed, Jan 22, 2020	33.67	35.29	33.51	33.80
6965	NYSE	NYT	Tue, Jan 21, 2020	33.77	33.90	33.46	33.67
6964	NYSE	NYT	Fri, Jan 17, 2020	33.67	34.02	33.64	33.86
6963	NYSE	NYT	Thu, Jan 16, 2020	33.38	33.65	33.08	33.64
6962	NYSE	NYT	Wed, Jan 15, 2020	33.04	33.25	32.74	33.23
6961	NYSE	NYT	Tue, Jan 14, 2020	31.76	33.08	31.57	32.95
6960	NYSE	NYT	Mon, Jan 13, 2020	31.31	31.55	31.03	31.50
6959	NYSE	NYT	Fri, Jan 10, 2020	31.60	31.71	31.16	31.25
6958	NYSE	NYT	Thu, Jan 9, 2020	32.65	32.75	31.42	31.52
6957	NYSE	NYT	Wed, Jan 8, 2020	32.48	32.75	32.27	32.54
6956	NYSE	NYT	Tue, Jan 7, 2020	32.63	32.86	32.45	32.46
6955	NYSE	NYT	Mon, Jan 6, 2020	32.57	32.94	32.44	32.77
6954	NYSE	NYT	Fri, Jan 3, 2020	32.00	32.80	31.91	32.77
6953	NYSE	NYT	Thu, Jan 2, 2020	32.28	32.60	32.11	32.59
6952	NYSE	NYT	Tue, Dec 31, 2019	32.06	32.30	31.97	32.17
6951	NYSE	NYT	Mon, Dec 30, 2019	32.00	32.28	31.86	32.15
6950	NYSE	NYT	Fri, Dec 27, 2019	32.67	32.75	32.03	32.05
6949	NYSE	NYT	Thu, Dec 26, 2019	32.52	32.72	32.00	32.64
6948	NYSE	NYT	Tue, Dec 24, 2019	32.76	32.90	32.43	32.44
6947	NYSE	NYT	Mon, Dec 23, 2019	32.78	33.04	32.53	32.69
6946	NYSE	NYT	Fri, Dec 20, 2019	33.30	33.40	32.69	32.70
6945	NYSE	NYT	Thu, Dec 19, 2019	33.44	33.58	33.16	33.23
6944	NYSE	NYT	Wed, Dec 18, 2019	33.07	33.55	32.99	33.40
6943	NYSE	NYT	Tue, Dec 17, 2019	32.85	33.09	32.62	32.99
6942	NYSE	NYT	Mon, Dec 16, 2019	32.93	33.26	32.75	32.86
6941	NYSE	NYT	Fri, Dec 13, 2019	33.21	33.40	32.65	32.72
6940	NYSE	NYT	Thu, Dec 12, 2019	32.32	33.38	32.27	33.32
6939	NYSE	NYT	Wed, Dec 11, 2019	32.41	32.47	32.17	32.35
6938	NYSE	NYT	Tue, Dec 10, 2019	32.28	32.46	32.18	32.35
6937	NYSE	NYT	Mon, Dec 9, 2019	32.29	32.47	32.16	32.28
6936	NYSE	NYT	Fri, Dec 6, 2019	32.17	32.43	31.98	32.35
6935	NYSE	NYT	Thu, Dec 5, 2019	31.10	31.98	31.08	31.84
6934	NYSE	NYT	Wed, Dec 4, 2019	31.27	31.68	31.05	31.05
6933	NYSE	NYT	Tue, Dec 3, 2019	31.96	32.01	31.09	31.23
6932	NYSE	NYT	Mon, Dec 2, 2019	32.25	32.41	31.95	32.30
6931	NYSE	NYT	Fri, Nov 29, 2019	32.18	32.39	32.07	32.25
6930	NYSE	NYT	Wed, Nov 27, 2019	32.32	32.46	32.05	32.17
6929	NYSE	NYT	Tue, Nov 26, 2019	31.77	32.19	31.57	32.17
6928	NYSE	NYT	Mon, Nov 25, 2019	31.40	31.99	31.16	31.74
6927	NYSE	NYT	Fri, Nov 22, 2019	31.07	31.42	30.58	31.24
6926	NYSE	NYT	Thu, Nov 21, 2019	31.22	31.30	30.78	30.89
6925	NYSE	NYT	Wed, Nov 20, 2019	31.58	31.87	30.78	31.23
6924	NYSE	NYT	Tue, Nov 19, 2019	31.72	31.94	31.30	31.78
6923	NYSE	NYT	Mon, Nov 18, 2019	31.46	31.75	31.18	31.73
6922	NYSE	NYT	Fri, Nov 15, 2019	31.34	31.64	31.18	31.59
6921	NYSE	NYT	Thu, Nov 14, 2019	30.78	31.17	30.63	31.16
6920	NYSE	NYT	Wed, Nov 13, 2019	30.58	31.05	30.45	30.93
6919	NYSE	NYT	Tue, Nov 12, 2019	31.18	31.25	30.65	30.81
6918	NYSE	NYT	Mon, Nov 11, 2019	30.79	31.41	30.63	31.19
6917	NYSE	NYT	Fri, Nov 8, 2019	30.20	30.98	30.08	30.97
6916	NYSE	NYT	Thu, Nov 7, 2019	31.20	31.44	29.93	30.21
6915	NYSE	NYT	Wed, Nov 6, 2019	31.76	31.76	28.61	30.69
6914	NYSE	NYT	Tue, Nov 5, 2019	31.90	32.12	31.57	31.92
6913	NYSE	NYT	Mon, Nov 4, 2019	31.32	31.91	31.13	31.84
6912	NYSE	NYT	Fri, Nov 1, 2019	31.05	31.36	30.88	31.14
6911	NYSE	NYT	Thu, Oct 31, 2019	31.30	31.36	30.45	30.90
6910	NYSE	NYT	Wed, Oct 30, 2019	31.40	31.66	30.92	31.34
6909	NYSE	NYT	Tue, Oct 29, 2019	31.53	31.84	31.47	31.54
6908	NYSE	NYT	Mon, Oct 28, 2019	31.23	31.93	31.18	31.56
6907	NYSE	NYT	Fri, Oct 25, 2019	31.00	31.55	30.99	31.18
6906	NYSE	NYT	Thu, Oct 24, 2019	30.60	30.95	30.28	30.89
6905	NYSE	NYT	Wed, Oct 23, 2019	30.15	30.78	30.15	30.56
6904	NYSE	NYT	Tue, Oct 22, 2019	29.70	30.26	29.58	30.15
6903	NYSE	NYT	Mon, Oct 21, 2019	29.87	29.95	29.40	29.70
6902	NYSE	NYT	Fri, Oct 18, 2019	29.39	29.78	29.11	29.72
6901	NYSE	NYT	Thu, Oct 17, 2019	28.85	29.59	28.72	29.55
6900	NYSE	NYT	Wed, Oct 16, 2019	28.65	28.87	28.47	28.69
6899	NYSE	NYT	Tue, Oct 15, 2019	28.61	28.81	28.39	28.69
6898	NYSE	NYT	Mon, Oct 14, 2019	28.56	28.77	28.35	28.53
6897	NYSE	NYT	Fri, Oct 11, 2019	28.48	28.94	28.31	28.63
6896	NYSE	NYT	Thu, Oct 10, 2019	28.07	28.64	28.01	28.14
6895	NYSE	NYT	Wed, Oct 9, 2019	28.41	28.55	28.05	28.16
6894	NYSE	NYT	Tue, Oct 8, 2019	28.80	28.84	28.39	28.40
6893	NYSE	NYT	Mon, Oct 7, 2019	28.90	29.32	28.76	29.03
6892	NYSE	NYT	Fri, Oct 4, 2019	28.26	29.25	27.93	29.01
6891	NYSE	NYT	Thu, Oct 3, 2019	28.21	28.21	27.35	28.01
6890	NYSE	NYT	Wed, Oct 2, 2019	28.13	28.82	28.01	28.25
6889	NYSE	NYT	Tue, Oct 1, 2019	28.48	28.68	28.06	28.33
6888	NYSE	NYT	Mon, Sep 30, 2019	29.00	29.08	28.42	28.43
6887	NYSE	NYT	Fri, Sep 27, 2019	29.24	29.43	28.66	28.91
6886	NYSE	NYT	Thu, Sep 26, 2019	29.33	29.53	28.71	29.05
6885	NYSE	NYT	Wed, Sep 25, 2019	29.16	29.64	29.03	29.32
6884	NYSE	NYT	Tue, Sep 24, 2019	29.55	29.80	29.17	29.19
6883	NYSE	NYT	Mon, Sep 23, 2019	28.93	29.68	28.83	29.57
6882	NYSE	NYT	Fri, Sep 20, 2019	28.73	29.24	28.58	29.01
6881	NYSE	NYT	Thu, Sep 19, 2019	29.24	29.28	28.52	28.58
6880	NYSE	NYT	Wed, Sep 18, 2019	29.29	29.37	28.74	29.24
6879	NYSE	NYT	Tue, Sep 17, 2019	28.94	29.55	28.65	29.26
6878	NYSE	NYT	Mon, Sep 16, 2019	29.48	29.74	29.14	29.15
6877	NYSE	NYT	Fri, Sep 13, 2019	30.09	30.23	29.48	29.57
6876	NYSE	NYT	Thu, Sep 12, 2019	30.84	30.84	29.85	29.98
6875	NYSE	NYT	Wed, Sep 11, 2019	30.35	30.70	30.10	30.67
6874	NYSE	NYT	Tue, Sep 10, 2019	30.62	30.71	29.99	30.18
6873	NYSE	NYT	Mon, Sep 9, 2019	30.50	30.70	30.13	30.66
6872	NYSE	NYT	Fri, Sep 6, 2019	30.47	30.83	30.27	30.35
6871	NYSE	NYT	Thu, Sep 5, 2019	29.84	30.47	29.26	30.45
6870	NYSE	NYT	Wed, Sep 4, 2019	28.94	29.76	28.86	29.70
6869	NYSE	NYT	Tue, Sep 3, 2019	29.00	29.16	28.52	28.60
6868	NYSE	NYT	Fri, Aug 30, 2019	29.30	29.35	28.80	29.20
6867	NYSE	NYT	Thu, Aug 29, 2019	29.09	29.43	29.01	29.19
6866	NYSE	NYT	Wed, Aug 28, 2019	28.57	29.05	28.27	28.80
6865	NYSE	NYT	Tue, Aug 27, 2019	29.44	29.70	28.56	28.58
6864	NYSE	NYT	Mon, Aug 26, 2019	28.95	29.50	28.72	29.42
6863	NYSE	NYT	Fri, Aug 23, 2019	28.98	29.39	28.51	28.58
6862	NYSE	NYT	Thu, Aug 22, 2019	28.80	29.13	28.48	29.05
6861	NYSE	NYT	Wed, Aug 21, 2019	28.60	28.93	28.45	28.66
6860	NYSE	NYT	Tue, Aug 20, 2019	28.31	28.60	28.20	28.46
6859	NYSE	NYT	Mon, Aug 19, 2019	28.35	28.99	28.35	28.47
6858	NYSE	NYT	Fri, Aug 16, 2019	28.00	28.30	27.96	28.17
6857	NYSE	NYT	Thu, Aug 15, 2019	28.00	28.18	27.68	27.95
6856	NYSE	NYT	Wed, Aug 14, 2019	28.41	28.49	27.38	27.75
6855	NYSE	NYT	Tue, Aug 13, 2019	28.40	29.16	28.17	28.80
6854	NYSE	NYT	Mon, Aug 12, 2019	28.39	28.79	28.01	28.40
6853	NYSE	NYT	Fri, Aug 9, 2019	30.38	30.51	28.55	28.58
6852	NYSE	NYT	Thu, Aug 8, 2019	31.04	31.20	29.85	30.47
6851	NYSE	NYT	Wed, Aug 7, 2019	34.71	34.71	28.61	31.25
6850	NYSE	NYT	Tue, Aug 6, 2019	35.45	35.61	34.86	35.58
6849	NYSE	NYT	Mon, Aug 5, 2019	35.15	35.43	34.73	35.27
6848	NYSE	NYT	Fri, Aug 2, 2019	35.25	35.79	34.61	35.73
6847	NYSE	NYT	Thu, Aug 1, 2019	35.80	36.22	35.39	35.57
6846	NYSE	NYT	Wed, Jul 31, 2019	36.07	36.25	35.42	35.68
6845	NYSE	NYT	Tue, Jul 30, 2019	35.40	36.09	35.38	36.07
6844	NYSE	NYT	Mon, Jul 29, 2019	35.46	35.70	35.18	35.51
6843	NYSE	NYT	Fri, Jul 26, 2019	34.87	35.62	34.74	35.46
6842	NYSE	NYT	Thu, Jul 25, 2019	34.62	34.91	34.60	34.70
6841	NYSE	NYT	Wed, Jul 24, 2019	34.25	34.70	34.19	34.55
6840	NYSE	NYT	Tue, Jul 23, 2019	35.00	35.14	33.84	34.43
6839	NYSE	NYT	Mon, Jul 22, 2019	34.86	35.26	34.75	34.95
6838	NYSE	NYT	Fri, Jul 19, 2019	34.89	35.15	34.65	34.65
6837	NYSE	NYT	Thu, Jul 18, 2019	34.99	35.16	34.52	34.75
6836	NYSE	NYT	Wed, Jul 17, 2019	35.32	35.43	34.83	35.08
6835	NYSE	NYT	Tue, Jul 16, 2019	35.11	35.60	34.95	35.45
6834	NYSE	NYT	Mon, Jul 15, 2019	35.61	35.75	34.93	35.07
6833	NYSE	NYT	Fri, Jul 12, 2019	34.97	36.00	34.88	35.50
6832	NYSE	NYT	Thu, Jul 11, 2019	34.50	34.89	34.34	34.88
6831	NYSE	NYT	Wed, Jul 10, 2019	34.75	34.93	34.19	34.49
6830	NYSE	NYT	Tue, Jul 9, 2019	34.46	34.71	34.32	34.69
6829	NYSE	NYT	Mon, Jul 8, 2019	34.57	34.77	34.50	34.64
6828	NYSE	NYT	Fri, Jul 5, 2019	34.04	34.68	33.93	34.68
6827	NYSE	NYT	Wed, Jul 3, 2019	34.13	34.26	33.89	34.19
6826	NYSE	NYT	Tue, Jul 2, 2019	33.76	34.04	33.47	34.03
6825	NYSE	NYT	Mon, Jul 1, 2019	33.00	33.92	32.73	33.79
6824	NYSE	NYT	Fri, Jun 28, 2019	32.78	32.93	32.35	32.62
6823	NYSE	NYT	Thu, Jun 27, 2019	31.64	32.95	31.64	32.85
6822	NYSE	NYT	Wed, Jun 26, 2019	32.21	32.35	31.54	31.65
6821	NYSE	NYT	Tue, Jun 25, 2019	33.43	33.47	32.14	32.22
6820	NYSE	NYT	Mon, Jun 24, 2019	33.83	33.92	33.32	33.41
6819	NYSE	NYT	Fri, Jun 21, 2019	33.65	34.09	33.38	33.76
6818	NYSE	NYT	Thu, Jun 20, 2019	34.25	34.28	33.58	33.77
6817	NYSE	NYT	Wed, Jun 19, 2019	33.73	34.05	33.62	33.75
6816	NYSE	NYT	Tue, Jun 18, 2019	33.55	34.22	33.55	33.68
6815	NYSE	NYT	Mon, Jun 17, 2019	32.70	33.37	32.37	33.37
6814	NYSE	NYT	Fri, Jun 14, 2019	32.76	32.92	32.46	32.62
6813	NYSE	NYT	Thu, Jun 13, 2019	33.14	33.23	32.84	32.95
6812	NYSE	NYT	Wed, Jun 12, 2019	32.76	33.10	32.61	33.06
6811	NYSE	NYT	Tue, Jun 11, 2019	32.32	32.99	32.32	32.78
6810	NYSE	NYT	Mon, Jun 10, 2019	32.57	32.71	31.99	32.22
6809	NYSE	NYT	Fri, Jun 7, 2019	33.24	33.32	32.45	32.49
6808	NYSE	NYT	Thu, Jun 6, 2019	32.68	33.09	32.66	33.07
6807	NYSE	NYT	Wed, Jun 5, 2019	32.89	33.06	32.44	32.64
6806	NYSE	NYT	Tue, Jun 4, 2019	32.23	32.91	32.23	32.84
6805	NYSE	NYT	Mon, Jun 3, 2019	31.82	32.22	31.66	31.86
6804	NYSE	NYT	Fri, May 31, 2019	31.87	32.31	31.57	31.82
6803	NYSE	NYT	Thu, May 30, 2019	31.79	32.56	31.62	32.20
6802	NYSE	NYT	Wed, May 29, 2019	33.33	33.39	31.67	31.68
6801	NYSE	NYT	Tue, May 28, 2019	33.95	34.26	33.49	33.52
6800	NYSE	NYT	Fri, May 24, 2019	34.18	34.34	33.92	33.95
6799	NYSE	NYT	Thu, May 23, 2019	34.32	34.32	33.62	34.02
6798	NYSE	NYT	Wed, May 22, 2019	34.46	34.83	34.46	34.60
6797	NYSE	NYT	Tue, May 21, 2019	34.50	34.68	34.22	34.60
6796	NYSE	NYT	Mon, May 20, 2019	34.37	34.87	34.28	34.71
6795	NYSE	NYT	Fri, May 17, 2019	33.80	34.69	33.80	34.43
6794	NYSE	NYT	Thu, May 16, 2019	33.85	34.44	33.65	34.16
6793	NYSE	NYT	Wed, May 15, 2019	32.90	33.82	32.80	33.78
6792	NYSE	NYT	Tue, May 14, 2019	32.84	33.49	32.68	33.27
6791	NYSE	NYT	Mon, May 13, 2019	33.20	33.46	32.33	32.67
6790	NYSE	NYT	Fri, May 10, 2019	34.71	34.82	32.95	33.72
6789	NYSE	NYT	Thu, May 9, 2019	34.22	34.83	34.04	34.80
6788	NYSE	NYT	Wed, May 8, 2019	33.16	34.37	32.27	34.30
6787	NYSE	NYT	Tue, May 7, 2019	34.09	34.21	32.70	32.85
6786	NYSE	NYT	Mon, May 6, 2019	33.16	34.58	33.07	34.34
6785	NYSE	NYT	Fri, May 3, 2019	33.09	33.65	32.89	33.62
6784	NYSE	NYT	Thu, May 2, 2019	33.25	33.32	32.24	32.87
6783	NYSE	NYT	Wed, May 1, 2019	33.14	33.52	33.07	33.24
6782	NYSE	NYT	Tue, Apr 30, 2019	33.28	33.39	33.00	33.15
6781	NYSE	NYT	Mon, Apr 29, 2019	33.16	33.30	32.89	33.15
6780	NYSE	NYT	Fri, Apr 26, 2019	32.66	33.40	32.57	33.08
6779	NYSE	NYT	Thu, Apr 25, 2019	32.96	33.22	32.25	32.53
6778	NYSE	NYT	Wed, Apr 24, 2019	33.10	33.38	32.77	33.10
6777	NYSE	NYT	Tue, Apr 23, 2019	32.96	33.36	32.96	33.02
6776	NYSE	NYT	Mon, Apr 22, 2019	33.54	33.69	32.80	32.94
6775	NYSE	NYT	Thu, Apr 18, 2019	33.86	33.98	33.56	33.64
6774	NYSE	NYT	Wed, Apr 17, 2019	34.14	34.15	33.71	33.88
6773	NYSE	NYT	Tue, Apr 16, 2019	33.81	34.14	33.57	33.95
6772	NYSE	NYT	Mon, Apr 15, 2019	33.94	34.14	33.66	33.69
6771	NYSE	NYT	Fri, Apr 12, 2019	34.08	34.31	33.88	34.01
6770	NYSE	NYT	Thu, Apr 11, 2019	33.87	33.99	33.58	33.90
6769	NYSE	NYT	Wed, Apr 10, 2019	33.39	33.89	33.25	33.80
6768	NYSE	NYT	Tue, Apr 9, 2019	33.41	33.66	33.18	33.26
6767	NYSE	NYT	Mon, Apr 8, 2019	33.49	33.70	33.14	33.57
6766	NYSE	NYT	Fri, Apr 5, 2019	33.54	33.83	33.46	33.56
6765	NYSE	NYT	Thu, Apr 4, 2019	33.52	33.95	33.36	33.56
6764	NYSE	NYT	Wed, Apr 3, 2019	33.78	33.86	33.35	33.45
6763	NYSE	NYT	Tue, Apr 2, 2019	33.47	33.58	33.07	33.51
6762	NYSE	NYT	Mon, Apr 1, 2019	33.11	33.55	32.96	33.47
6761	NYSE	NYT	Fri, Mar 29, 2019	33.07	33.14	32.55	32.85
6760	NYSE	NYT	Thu, Mar 28, 2019	32.85	32.96	32.24	32.80
6759	NYSE	NYT	Wed, Mar 27, 2019	32.68	32.98	32.27	32.74
6758	NYSE	NYT	Tue, Mar 26, 2019	32.87	33.17	32.31	32.61
6757	NYSE	NYT	Mon, Mar 25, 2019	32.58	33.04	32.41	32.58
6756	NYSE	NYT	Fri, Mar 22, 2019	33.54	33.66	32.54	32.60
6755	NYSE	NYT	Thu, Mar 21, 2019	33.40	33.83	33.40	33.72
6754	NYSE	NYT	Wed, Mar 20, 2019	33.98	33.98	33.03	33.35
6753	NYSE	NYT	Tue, Mar 19, 2019	34.33	34.40	33.85	33.98
6752	NYSE	NYT	Mon, Mar 18, 2019	34.25	34.85	34.08	34.12
6751	NYSE	NYT	Fri, Mar 15, 2019	34.25	34.39	33.97	34.25
6750	NYSE	NYT	Thu, Mar 14, 2019	34.55	34.68	34.08	34.18
6749	NYSE	NYT	Wed, Mar 13, 2019	34.35	34.60	34.27	34.49
6748	NYSE	NYT	Tue, Mar 12, 2019	33.93	34.35	33.74	34.20
6747	NYSE	NYT	Mon, Mar 11, 2019	33.47	34.08	33.24	33.98
6746	NYSE	NYT	Fri, Mar 8, 2019	33.10	33.51	32.91	33.34
6745	NYSE	NYT	Thu, Mar 7, 2019	33.35	33.62	33.23	33.25
6744	NYSE	NYT	Wed, Mar 6, 2019	33.67	33.67	33.22	33.38
6743	NYSE	NYT	Tue, Mar 5, 2019	33.23	33.75	33.19	33.62
6742	NYSE	NYT	Mon, Mar 4, 2019	33.46	33.67	32.84	33.23
6741	NYSE	NYT	Fri, Mar 1, 2019	33.21	33.33	32.78	33.32
6740	NYSE	NYT	Thu, Feb 28, 2019	33.39	33.54	32.83	32.85
6739	NYSE	NYT	Wed, Feb 27, 2019	32.38	33.50	32.36	33.29
6738	NYSE	NYT	Tue, Feb 26, 2019	32.28	32.49	32.21	32.42
6737	NYSE	NYT	Mon, Feb 25, 2019	32.61	32.84	32.39	32.44
6736	NYSE	NYT	Fri, Feb 22, 2019	32.25	32.62	32.13	32.45
6735	NYSE	NYT	Thu, Feb 21, 2019	31.81	32.22	31.45	32.13
6734	NYSE	NYT	Wed, Feb 20, 2019	31.99	32.08	31.72	31.87
6733	NYSE	NYT	Tue, Feb 19, 2019	31.81	32.09	31.59	31.96
6732	NYSE	NYT	Fri, Feb 15, 2019	32.15	32.25	30.41	32.03
6731	NYSE	NYT	Thu, Feb 14, 2019	31.30	31.99	31.14	31.96
6730	NYSE	NYT	Wed, Feb 13, 2019	31.43	31.59	30.99	31.37
6729	NYSE	NYT	Tue, Feb 12, 2019	31.51	32.02	31.26	31.42
6728	NYSE	NYT	Mon, Feb 11, 2019	31.35	31.55	31.09	31.25
6727	NYSE	NYT	Fri, Feb 8, 2019	30.37	31.38	30.25	31.36
6726	NYSE	NYT	Thu, Feb 7, 2019	29.62	30.74	29.43	30.60
6725	NYSE	NYT	Wed, Feb 6, 2019	27.95	30.60	27.60	29.69
6724	NYSE	NYT	Tue, Feb 5, 2019	26.96	27.15	26.64	26.91
6723	NYSE	NYT	Mon, Feb 4, 2019	26.34	27.02	26.20	26.89
6722	NYSE	NYT	Fri, Feb 1, 2019	25.71	26.49	25.64	26.34
6721	NYSE	NYT	Thu, Jan 31, 2019	26.05	26.25	25.58	25.71
6720	NYSE	NYT	Wed, Jan 30, 2019	26.34	26.34	25.82	25.99
6719	NYSE	NYT	Tue, Jan 29, 2019	26.04	26.27	25.67	26.18
6718	NYSE	NYT	Mon, Jan 28, 2019	26.05	26.19	25.81	26.02
6717	NYSE	NYT	Fri, Jan 25, 2019	25.91	26.25	25.69	26.10
6716	NYSE	NYT	Thu, Jan 24, 2019	24.78	25.78	24.74	25.76
6715	NYSE	NYT	Wed, Jan 23, 2019	25.00	25.00	24.50	24.79
6714	NYSE	NYT	Tue, Jan 22, 2019	24.99	25.07	24.46	24.76
6713	NYSE	NYT	Fri, Jan 18, 2019	25.65	25.78	24.92	25.18
6712	NYSE	NYT	Thu, Jan 17, 2019	24.99	25.50	24.91	25.50
6711	NYSE	NYT	Wed, Jan 16, 2019	24.65	25.16	24.65	25.15
6710	NYSE	NYT	Tue, Jan 15, 2019	24.58	24.69	24.17	24.61
6709	NYSE	NYT	Mon, Jan 14, 2019	24.26	24.62	24.05	24.55
6708	NYSE	NYT	Fri, Jan 11, 2019	23.64	24.31	23.63	24.28
6707	NYSE	NYT	Thu, Jan 10, 2019	23.67	24.07	23.64	23.77
6706	NYSE	NYT	Wed, Jan 9, 2019	23.53	23.87	23.40	23.75
6705	NYSE	NYT	Tue, Jan 8, 2019	22.99	23.40	22.93	23.40
6704	NYSE	NYT	Mon, Jan 7, 2019	22.52	22.95	22.42	22.82
6703	NYSE	NYT	Fri, Jan 4, 2019	21.70	22.62	21.66	22.47
6702	NYSE	NYT	Thu, Jan 3, 2019	21.75	21.90	21.34	21.39
6701	NYSE	NYT	Wed, Jan 2, 2019	21.94	22.25	21.81	21.85
6700	NYSE	NYT	Mon, Dec 31, 2018	22.62	22.71	21.90	22.29
6699	NYSE	NYT	Fri, Dec 28, 2018	22.78	22.85	22.22	22.40
6698	NYSE	NYT	Thu, Dec 27, 2018	22.35	22.60	21.67	22.60
6697	NYSE	NYT	Wed, Dec 26, 2018	21.99	22.69	21.69	22.68
6696	NYSE	NYT	Mon, Dec 24, 2018	21.87	22.19	21.68	21.87
6695	NYSE	NYT	Fri, Dec 21, 2018	22.53	23.07	22.02	22.13
6694	NYSE	NYT	Thu, Dec 20, 2018	23.01	23.13	22.27	22.54
6693	NYSE	NYT	Wed, Dec 19, 2018	23.56	24.05	23.04	23.16
6692	NYSE	NYT	Tue, Dec 18, 2018	23.43	23.68	23.10	23.57
6691	NYSE	NYT	Mon, Dec 17, 2018	24.44	24.44	23.06	23.29
6690	NYSE	NYT	Fri, Dec 14, 2018	25.04	25.47	24.37	24.49
6689	NYSE	NYT	Thu, Dec 13, 2018	25.32	25.52	24.84	24.98
6688	NYSE	NYT	Wed, Dec 12, 2018	26.06	26.06	25.21	25.24
6687	NYSE	NYT	Tue, Dec 11, 2018	25.93	26.02	25.55	25.70
6686	NYSE	NYT	Mon, Dec 10, 2018	25.03	25.57	24.89	25.56
6685	NYSE	NYT	Fri, Dec 7, 2018	25.84	26.05	24.90	25.11
6684	NYSE	NYT	Thu, Dec 6, 2018	26.18	26.22	25.65	25.91
6683	NYSE	NYT	Tue, Dec 4, 2018	27.15	27.39	26.31	26.46
6682	NYSE	NYT	Mon, Dec 3, 2018	27.23	27.28	26.73	27.08
6681	NYSE	NYT	Fri, Nov 30, 2018	26.95	27.23	26.82	26.83
6680	NYSE	NYT	Thu, Nov 29, 2018	26.65	26.91	26.30	26.82
6679	NYSE	NYT	Wed, Nov 28, 2018	26.57	26.90	26.50	26.75
6678	NYSE	NYT	Tue, Nov 27, 2018	26.37	26.62	26.21	26.30
6677	NYSE	NYT	Mon, Nov 26, 2018	26.14	26.57	25.96	26.29
6676	NYSE	NYT	Fri, Nov 23, 2018	25.27	25.96	25.27	25.85
6675	NYSE	NYT	Wed, Nov 21, 2018	25.06	25.63	24.90	25.38
6674	NYSE	NYT	Tue, Nov 20, 2018	25.30	25.46	24.53	24.80
6673	NYSE	NYT	Mon, Nov 19, 2018	26.28	26.40	25.53	25.63
6672	NYSE	NYT	Fri, Nov 16, 2018	26.23	26.67	25.89	26.30
6671	NYSE	NYT	Thu, Nov 15, 2018	26.00	26.60	25.78	26.50
6670	NYSE	NYT	Wed, Nov 14, 2018	26.42	26.44	25.57	25.95
6669	NYSE	NYT	Tue, Nov 13, 2018	26.50	26.80	26.02	26.07
6668	NYSE	NYT	Mon, Nov 12, 2018	27.51	27.62	26.32	26.36
6667	NYSE	NYT	Fri, Nov 9, 2018	27.47	27.75	27.20	27.49
6666	NYSE	NYT	Thu, Nov 8, 2018	27.40	27.75	27.20	27.59
6665	NYSE	NYT	Wed, Nov 7, 2018	27.04	28.06	26.87	27.66
6664	NYSE	NYT	Tue, Nov 6, 2018	26.44	26.99	25.67	26.94
6663	NYSE	NYT	Mon, Nov 5, 2018	28.12	28.32	27.70	27.99
6662	NYSE	NYT	Fri, Nov 2, 2018	28.28	28.45	27.14	27.83
6661	NYSE	NYT	Thu, Nov 1, 2018	27.20	28.72	26.68	28.23
6660	NYSE	NYT	Wed, Oct 31, 2018	26.19	26.65	26.07	26.40
6659	NYSE	NYT	Tue, Oct 30, 2018	24.74	25.96	24.74	25.94
6658	NYSE	NYT	Mon, Oct 29, 2018	25.19	25.43	24.52	24.73
6657	NYSE	NYT	Fri, Oct 26, 2018	25.50	25.68	24.80	24.88
6656	NYSE	NYT	Thu, Oct 25, 2018	25.25	25.85	25.18	25.76
6655	NYSE	NYT	Wed, Oct 24, 2018	26.41	26.73	25.00	25.01
6654	NYSE	NYT	Tue, Oct 23, 2018	26.56	26.90	26.21	26.50
6653	NYSE	NYT	Mon, Oct 22, 2018	26.57	26.91	26.38	26.83
6652	NYSE	NYT	Fri, Oct 19, 2018	26.35	26.71	26.05	26.53
6651	NYSE	NYT	Thu, Oct 18, 2018	26.22	26.31	26.02	26.30
6650	NYSE	NYT	Wed, Oct 17, 2018	25.99	26.44	25.87	26.24
6649	NYSE	NYT	Tue, Oct 16, 2018	25.62	26.02	25.29	25.99
6648	NYSE	NYT	Mon, Oct 15, 2018	24.97	25.62	24.83	25.50
6647	NYSE	NYT	Fri, Oct 12, 2018	25.19	25.63	24.69	24.99
6646	NYSE	NYT	Thu, Oct 11, 2018	24.97	25.41	24.81	24.84
6645	NYSE	NYT	Wed, Oct 10, 2018	25.24	25.59	24.77	24.80
6644	NYSE	NYT	Tue, Oct 9, 2018	25.32	25.76	25.15	25.53
6643	NYSE	NYT	Mon, Oct 8, 2018	24.30	25.40	24.29	25.32
6642	NYSE	NYT	Fri, Oct 5, 2018	24.07	24.45	23.89	24.30
6641	NYSE	NYT	Thu, Oct 4, 2018	23.44	24.41	23.32	24.05
6640	NYSE	NYT	Wed, Oct 3, 2018	23.09	23.61	22.81	23.53
6639	NYSE	NYT	Tue, Oct 2, 2018	22.63	23.32	22.61	22.99
6638	NYSE	NYT	Mon, Oct 1, 2018	23.31	23.31	22.53	22.70
6637	NYSE	NYT	Fri, Sep 28, 2018	23.00	23.25	22.70	23.15
6636	NYSE	NYT	Thu, Sep 27, 2018	22.75	23.05	22.65	22.95
6635	NYSE	NYT	Wed, Sep 26, 2018	22.85	23.20	22.58	22.65
6634	NYSE	NYT	Tue, Sep 25, 2018	23.00	23.10	22.68	22.85
6633	NYSE	NYT	Mon, Sep 24, 2018	23.45	23.55	22.80	23.00
6632	NYSE	NYT	Fri, Sep 21, 2018	23.30	23.55	23.15	23.50
6631	NYSE	NYT	Thu, Sep 20, 2018	22.60	23.26	22.53	23.20
6630	NYSE	NYT	Wed, Sep 19, 2018	22.25	22.55	22.00	22.50
6629	NYSE	NYT	Tue, Sep 18, 2018	22.40	22.78	22.25	22.30
6628	NYSE	NYT	Mon, Sep 17, 2018	22.20	22.40	21.85	22.30
6627	NYSE	NYT	Fri, Sep 14, 2018	22.90	22.95	22.05	22.25
6626	NYSE	NYT	Thu, Sep 13, 2018	22.15	23.05	22.15	22.80
6625	NYSE	NYT	Wed, Sep 12, 2018	21.75	22.20	21.60	22.10
6624	NYSE	NYT	Tue, Sep 11, 2018	21.90	22.33	21.45	21.75
6623	NYSE	NYT	Mon, Sep 10, 2018	22.85	22.85	21.48	22.00
6622	NYSE	NYT	Fri, Sep 7, 2018	22.65	23.05	22.30	22.85
6621	NYSE	NYT	Thu, Sep 6, 2018	22.85	23.00	22.55	22.80
6620	NYSE	NYT	Wed, Sep 5, 2018	23.40	23.40	22.65	22.85
6619	NYSE	NYT	Tue, Sep 4, 2018	23.15	23.50	23.05	23.40
6618	NYSE	NYT	Fri, Aug 31, 2018	22.90	23.38	22.88	23.30
6617	NYSE	NYT	Thu, Aug 30, 2018	24.00	24.05	22.90	23.00
6616	NYSE	NYT	Wed, Aug 29, 2018	24.05	24.18	23.85	24.05
6615	NYSE	NYT	Tue, Aug 28, 2018	23.75	24.05	23.65	23.95
6614	NYSE	NYT	Mon, Aug 27, 2018	23.90	23.90	23.60	23.75
6613	NYSE	NYT	Fri, Aug 24, 2018	23.55	23.90	23.40	23.75
6612	NYSE	NYT	Thu, Aug 23, 2018	23.65	23.70	23.43	23.45
6611	NYSE	NYT	Wed, Aug 22, 2018	23.65	23.75	23.45	23.55
6610	NYSE	NYT	Tue, Aug 21, 2018	23.60	23.75	23.30	23.65
6609	NYSE	NYT	Mon, Aug 20, 2018	23.35	23.90	23.15	23.50
6608	NYSE	NYT	Fri, Aug 17, 2018	23.10	23.28	22.93	23.20
6607	NYSE	NYT	Thu, Aug 16, 2018	23.05	23.25	22.90	23.15
6606	NYSE	NYT	Wed, Aug 15, 2018	23.25	23.30	22.70	23.05
6605	NYSE	NYT	Tue, Aug 14, 2018	22.95	23.33	22.83	23.25
6604	NYSE	NYT	Mon, Aug 13, 2018	22.60	22.85	22.40	22.75
6603	NYSE	NYT	Fri, Aug 10, 2018	22.60	22.80	22.45	22.65
6602	NYSE	NYT	Thu, Aug 9, 2018	22.50	22.95	22.40	22.85
6601	NYSE	NYT	Wed, Aug 8, 2018	22.75	23.80	22.50	22.70
6600	NYSE	NYT	Tue, Aug 7, 2018	24.55	24.65	24.03	24.30
6599	NYSE	NYT	Mon, Aug 6, 2018	24.20	24.60	24.10	24.45
6598	NYSE	NYT	Fri, Aug 3, 2018	24.50	24.65	23.90	24.20
6597	NYSE	NYT	Thu, Aug 2, 2018	24.55	24.55	24.15	24.45
6596	NYSE	NYT	Wed, Aug 1, 2018	24.65	24.75	24.15	24.55
6595	NYSE	NYT	Tue, Jul 31, 2018	24.25	24.80	24.15	24.80
6594	NYSE	NYT	Mon, Jul 30, 2018	23.95	24.30	23.71	24.20
6593	NYSE	NYT	Fri, Jul 27, 2018	24.45	24.50	23.75	24.00
6592	NYSE	NYT	Thu, Jul 26, 2018	24.60	24.75	24.20	24.45
6591	NYSE	NYT	Wed, Jul 25, 2018	24.35	24.70	24.20	24.60
6590	NYSE	NYT	Tue, Jul 24, 2018	24.90	24.95	24.20	24.30
6589	NYSE	NYT	Mon, Jul 23, 2018	25.45	25.45	24.90	24.90
6588	NYSE	NYT	Fri, Jul 20, 2018	25.75	25.90	25.43	25.45
6587	NYSE	NYT	Thu, Jul 19, 2018	25.75	25.83	25.55	25.75
6586	NYSE	NYT	Wed, Jul 18, 2018	25.75	25.85	25.50	25.75
6585	NYSE	NYT	Tue, Jul 17, 2018	25.85	25.95	25.50	25.85
6584	NYSE	NYT	Mon, Jul 16, 2018	25.60	25.85	25.35	25.80
6583	NYSE	NYT	Fri, Jul 13, 2018	26.20	26.35	25.55	25.60
6582	NYSE	NYT	Thu, Jul 12, 2018	26.60	26.60	26.15	26.15
6581	NYSE	NYT	Wed, Jul 11, 2018	26.50	26.80	26.45	26.45
6580	NYSE	NYT	Tue, Jul 10, 2018	26.20	26.85	26.20	26.65
6579	NYSE	NYT	Mon, Jul 9, 2018	26.40	26.50	26.10	26.26
6578	NYSE	NYT	Fri, Jul 6, 2018	26.05	26.30	25.85	26.20
6577	NYSE	NYT	Thu, Jul 5, 2018	25.90	26.10	25.70	26.05
6576	NYSE	NYT	Tue, Jul 3, 2018	26.20	26.30	25.70	25.75
6575	NYSE	NYT	Mon, Jul 2, 2018	25.85	26.30	25.60	26.25
6574	NYSE	NYT	Fri, Jun 29, 2018	26.00	26.15	25.70	25.90
6573	NYSE	NYT	Thu, Jun 28, 2018	25.85	26.10	25.70	26.00
6572	NYSE	NYT	Wed, Jun 27, 2018	26.05	26.05	25.68	25.85
6571	NYSE	NYT	Tue, Jun 26, 2018	25.90	26.15	25.80	26.00
6570	NYSE	NYT	Mon, Jun 25, 2018	26.55	26.60	25.65	25.95
6569	NYSE	NYT	Fri, Jun 22, 2018	26.65	26.75	26.33	26.60
6568	NYSE	NYT	Thu, Jun 21, 2018	25.35	26.75	25.18	26.55
6567	NYSE	NYT	Wed, Jun 20, 2018	25.10	25.30	24.99	25.25
6566	NYSE	NYT	Tue, Jun 19, 2018	24.80	25.05	24.75	24.95
6565	NYSE	NYT	Mon, Jun 18, 2018	25.15	25.20	24.90	24.95
6564	NYSE	NYT	Fri, Jun 15, 2018	24.95	25.40	24.75	25.35
6563	NYSE	NYT	Thu, Jun 14, 2018	24.75	25.05	24.65	24.95
6562	NYSE	NYT	Wed, Jun 13, 2018	24.05	24.75	24.05	24.75
6561	NYSE	NYT	Tue, Jun 12, 2018	24.15	24.20	23.70	23.85
6560	NYSE	NYT	Mon, Jun 11, 2018	23.40	24.15	23.40	24.10
6559	NYSE	NYT	Fri, Jun 8, 2018	23.40	23.60	23.38	23.45
6558	NYSE	NYT	Thu, Jun 7, 2018	23.45	23.50	23.20	23.40
6557	NYSE	NYT	Wed, Jun 6, 2018	23.40	23.55	23.30	23.40
6556	NYSE	NYT	Tue, Jun 5, 2018	23.05	23.50	22.85	23.45
6555	NYSE	NYT	Mon, Jun 4, 2018	23.10	23.30	22.85	23.00
6554	NYSE	NYT	Fri, Jun 1, 2018	22.90	23.10	22.75	23.00
6553	NYSE	NYT	Thu, May 31, 2018	22.90	22.95	22.45	22.75
6552	NYSE	NYT	Wed, May 30, 2018	22.95	23.10	22.70	22.80
6551	NYSE	NYT	Tue, May 29, 2018	23.15	23.30	22.50	22.85
6550	NYSE	NYT	Fri, May 25, 2018	23.00	23.55	23.00	23.35
6549	NYSE	NYT	Thu, May 24, 2018	23.20	23.20	22.95	23.00
6548	NYSE	NYT	Wed, May 23, 2018	23.05	23.20	22.95	23.15
6547	NYSE	NYT	Tue, May 22, 2018	23.65	23.95	23.20	23.25
6546	NYSE	NYT	Mon, May 21, 2018	23.90	24.50	23.80	24.00
6545	NYSE	NYT	Fri, May 18, 2018	23.60	24.10	23.55	24.00
6544	NYSE	NYT	Thu, May 17, 2018	23.35	23.60	23.05	23.45
6543	NYSE	NYT	Wed, May 16, 2018	23.05	23.45	22.60	23.35
6542	NYSE	NYT	Tue, May 15, 2018	22.65	23.10	22.50	22.95
6541	NYSE	NYT	Mon, May 14, 2018	22.65	23.05	22.55	22.70
6540	NYSE	NYT	Fri, May 11, 2018	22.60	22.65	22.35	22.65
6539	NYSE	NYT	Thu, May 10, 2018	23.00	23.00	22.50	22.55
6538	NYSE	NYT	Wed, May 9, 2018	22.80	23.05	22.70	22.90
6537	NYSE	NYT	Tue, May 8, 2018	23.10	23.20	22.65	22.80
6536	NYSE	NYT	Mon, May 7, 2018	22.65	23.40	22.45	23.15
6535	NYSE	NYT	Fri, May 4, 2018	23.05	23.23	22.65	22.80
6534	NYSE	NYT	Thu, May 3, 2018	23.45	23.50	21.80	23.00
6533	NYSE	NYT	Wed, May 2, 2018	22.95	23.45	22.85	23.00
6532	NYSE	NYT	Tue, May 1, 2018	23.40	23.45	22.40	22.93
6531	NYSE	NYT	Mon, Apr 30, 2018	22.90	23.65	22.70	23.45
6530	NYSE	NYT	Fri, Apr 27, 2018	22.45	22.45	22.00	22.20
6529	NYSE	NYT	Thu, Apr 26, 2018	22.35	22.50	22.20	22.40
6528	NYSE	NYT	Wed, Apr 25, 2018	22.15	22.65	22.15	22.35
6527	NYSE	NYT	Tue, Apr 24, 2018	22.40	22.70	22.18	22.25
6526	NYSE	NYT	Mon, Apr 23, 2018	22.30	22.80	22.11	22.45
6525	NYSE	NYT	Fri, Apr 20, 2018	22.35	22.50	22.10	22.25
6524	NYSE	NYT	Thu, Apr 19, 2018	22.80	22.85	22.10	22.40
6523	NYSE	NYT	Wed, Apr 18, 2018	22.25	23.10	22.20	22.80
6522	NYSE	NYT	Tue, Apr 17, 2018	23.05	23.10	22.25	22.40
6521	NYSE	NYT	Mon, Apr 16, 2018	23.10	23.25	22.70	22.90
6520	NYSE	NYT	Fri, Apr 13, 2018	23.00	23.10	22.45	22.70
6519	NYSE	NYT	Thu, Apr 12, 2018	22.85	23.15	22.40	22.95
6518	NYSE	NYT	Wed, Apr 11, 2018	22.85	23.25	22.75	22.80
6517	NYSE	NYT	Tue, Apr 10, 2018	23.40	23.43	22.88	22.90
6516	NYSE	NYT	Mon, Apr 9, 2018	23.70	23.75	23.25	23.25
6515	NYSE	NYT	Fri, Apr 6, 2018	22.95	23.90	22.90	23.60
6514	NYSE	NYT	Thu, Apr 5, 2018	23.30	23.35	22.90	23.05
6513	NYSE	NYT	Wed, Apr 4, 2018	23.05	23.40	23.05	23.20
6512	NYSE	NYT	Tue, Apr 3, 2018	23.65	23.65	23.00	23.25
6511	NYSE	NYT	Mon, Apr 2, 2018	24.05	24.05	23.15	23.46
6510	NYSE	NYT	Thu, Mar 29, 2018	23.50	24.15	23.45	24.10
6509	NYSE	NYT	Wed, Mar 28, 2018	23.15	23.65	23.05	23.45
6508	NYSE	NYT	Tue, Mar 27, 2018	23.65	23.80	23.10	23.15
6507	NYSE	NYT	Mon, Mar 26, 2018	23.40	23.60	23.10	23.60
6506	NYSE	NYT	Fri, Mar 23, 2018	23.15	23.50	22.93	23.10
6505	NYSE	NYT	Thu, Mar 22, 2018	23.80	23.90	23.05	23.10
6504	NYSE	NYT	Wed, Mar 21, 2018	23.70	24.10	23.63	23.90
6503	NYSE	NYT	Tue, Mar 20, 2018	23.70	23.98	23.50	23.65
6502	NYSE	NYT	Mon, Mar 19, 2018	23.80	23.95	23.55	23.65
6501	NYSE	NYT	Fri, Mar 16, 2018	24.50	24.65	23.90	23.95
6500	NYSE	NYT	Thu, Mar 15, 2018	24.65	24.65	24.00	24.30
6499	NYSE	NYT	Wed, Mar 14, 2018	24.75	24.90	24.18	24.65
6498	NYSE	NYT	Tue, Mar 13, 2018	25.20	25.33	24.90	25.10
6497	NYSE	NYT	Mon, Mar 12, 2018	24.65	25.40	24.65	25.20
6496	NYSE	NYT	Fri, Mar 9, 2018	24.10	24.80	24.05	24.75
6495	NYSE	NYT	Thu, Mar 8, 2018	24.30	24.45	23.75	24.05
6494	NYSE	NYT	Wed, Mar 7, 2018	24.25	24.70	24.23	24.30
6493	NYSE	NYT	Tue, Mar 6, 2018	24.15	24.43	24.00	24.40
6492	NYSE	NYT	Mon, Mar 5, 2018	24.60	24.70	24.05	24.10
6491	NYSE	NYT	Fri, Mar 2, 2018	23.85	24.65	23.70	24.60
6490	NYSE	NYT	Thu, Mar 1, 2018	24.00	24.13	23.60	23.95
6489	NYSE	NYT	Wed, Feb 28, 2018	24.75	24.85	24.10	24.10
6488	NYSE	NYT	Tue, Feb 27, 2018	25.25	25.30	24.55	24.75
6487	NYSE	NYT	Mon, Feb 26, 2018	25.40	25.70	25.20	25.35
6486	NYSE	NYT	Fri, Feb 23, 2018	25.20	25.30	24.85	25.30
6485	NYSE	NYT	Thu, Feb 22, 2018	25.00	25.65	25.00	25.15
6484	NYSE	NYT	Wed, Feb 21, 2018	25.15	25.55	24.78	25.00
6483	NYSE	NYT	Tue, Feb 20, 2018	24.70	25.55	24.70	25.25
6482	NYSE	NYT	Fri, Feb 16, 2018	25.15	25.30	24.70	25.05
6481	NYSE	NYT	Thu, Feb 15, 2018	24.95	25.30	24.75	25.20
6480	NYSE	NYT	Wed, Feb 14, 2018	24.05	25.10	24.00	24.75
6479	NYSE	NYT	Tue, Feb 13, 2018	23.95	24.20	23.80	24.15
6478	NYSE	NYT	Mon, Feb 12, 2018	24.25	24.40	23.85	24.10
6477	NYSE	NYT	Fri, Feb 9, 2018	24.70	24.76	23.20	24.10
6476	NYSE	NYT	Thu, Feb 8, 2018	22.65	25.70	22.65	24.40
6475	NYSE	NYT	Wed, Feb 7, 2018	22.45	22.85	22.05	22.15
6474	NYSE	NYT	Tue, Feb 6, 2018	21.60	22.65	21.25	22.40
6473	NYSE	NYT	Mon, Feb 5, 2018	22.80	22.90	21.95	22.10
6472	NYSE	NYT	Fri, Feb 2, 2018	23.80	23.80	22.98	23.00
6471	NYSE	NYT	Thu, Feb 1, 2018	23.25	24.20	23.15	23.80
6470	NYSE	NYT	Wed, Jan 31, 2018	23.70	23.80	22.95	23.25
6469	NYSE	NYT	Tue, Jan 30, 2018	23.10	23.65	23.05	23.55
6468	NYSE	NYT	Mon, Jan 29, 2018	22.90	23.60	22.73	23.35
6467	NYSE	NYT	Fri, Jan 26, 2018	22.45	23.00	22.25	22.95
6466	NYSE	NYT	Thu, Jan 25, 2018	22.45	22.45	21.80	22.45
6465	NYSE	NYT	Wed, Jan 24, 2018	22.55	22.75	21.98	22.25
6464	NYSE	NYT	Tue, Jan 23, 2018	22.05	22.60	21.90	22.60
6463	NYSE	NYT	Mon, Jan 22, 2018	21.65	22.08	21.25	22.00
6462	NYSE	NYT	Fri, Jan 19, 2018	20.15	21.98	20.05	21.90
6461	NYSE	NYT	Thu, Jan 18, 2018	20.20	20.30	20.00	20.20
6460	NYSE	NYT	Wed, Jan 17, 2018	19.95	20.33	19.55	20.20
6459	NYSE	NYT	Tue, Jan 16, 2018	20.30	20.30	19.85	19.85
6458	NYSE	NYT	Fri, Jan 12, 2018	19.50	20.35	19.30	20.25
6457	NYSE	NYT	Thu, Jan 11, 2018	19.20	19.60	19.10	19.45
6456	NYSE	NYT	Wed, Jan 10, 2018	19.15	19.33	19.00	19.25
6455	NYSE	NYT	Tue, Jan 9, 2018	18.75	19.55	18.75	19.40
6454	NYSE	NYT	Mon, Jan 8, 2018	18.70	19.00	18.50	18.71
6453	NYSE	NYT	Fri, Jan 5, 2018	18.35	18.85	18.35	18.75
6452	NYSE	NYT	Thu, Jan 4, 2018	18.55	18.60	18.15	18.30
6451	NYSE	NYT	Wed, Jan 3, 2018	19.00	19.05	18.43	18.55
6450	NYSE	NYT	Tue, Jan 2, 2018	18.60	18.95	18.55	18.95
6449	NYSE	NYT	Fri, Dec 29, 2017	18.70	18.80	18.50	18.50
6448	NYSE	NYT	Thu, Dec 28, 2017	18.70	18.73	18.50	18.65
6447	NYSE	NYT	Wed, Dec 27, 2017	18.65	18.80	18.50	18.65
6446	NYSE	NYT	Tue, Dec 26, 2017	18.50	18.80	18.45	18.75
6445	NYSE	NYT	Fri, Dec 22, 2017	18.75	18.80	18.50	18.50
6444	NYSE	NYT	Thu, Dec 21, 2017	18.55	18.85	18.40	18.75
6443	NYSE	NYT	Wed, Dec 20, 2017	18.65	18.70	18.45	18.50
6442	NYSE	NYT	Tue, Dec 19, 2017	18.65	18.70	18.30	18.60
6441	NYSE	NYT	Mon, Dec 18, 2017	18.65	18.80	18.55	18.60
6440	NYSE	NYT	Fri, Dec 15, 2017	18.08	18.73	18.08	18.65
6439	NYSE	NYT	Thu, Dec 14, 2017	18.25	18.45	18.00	18.10
6438	NYSE	NYT	Wed, Dec 13, 2017	18.00	18.35	17.95	18.20
6437	NYSE	NYT	Tue, Dec 12, 2017	18.30	18.30	17.90	18.00
6436	NYSE	NYT	Mon, Dec 11, 2017	17.85	18.40	17.83	18.20
6435	NYSE	NYT	Fri, Dec 8, 2017	17.75	17.95	17.50	17.75
6434	NYSE	NYT	Thu, Dec 7, 2017	18.25	18.25	17.60	17.75
6433	NYSE	NYT	Wed, Dec 6, 2017	18.85	18.85	18.55	17.75
6432	NYSE	NYT	Tue, Dec 5, 2017	18.80	18.93	18.60	18.80
6431	NYSE	NYT	Mon, Dec 4, 2017	18.90	19.00	18.65	18.70
6430	NYSE	NYT	Fri, Dec 1, 2017	18.65	18.68	17.95	18.65
6429	NYSE	NYT	Thu, Nov 30, 2017	18.45	18.80	18.35	18.80
6428	NYSE	NYT	Wed, Nov 29, 2017	18.70	18.95	18.40	18.50
6427	NYSE	NYT	Tue, Nov 28, 2017	18.35	18.65	18.20	18.65
6426	NYSE	NYT	Mon, Nov 27, 2017	18.25	18.40	18.20	18.30
6425	NYSE	NYT	Fri, Nov 24, 2017	18.25	18.30	18.13	18.25
6424	NYSE	NYT	Wed, Nov 22, 2017	18.10	18.30	18.10	18.20
6423	NYSE	NYT	Tue, Nov 21, 2017	17.75	18.10	17.75	18.10
6422	NYSE	NYT	Mon, Nov 20, 2017	17.65	17.80	17.55	17.70
6421	NYSE	NYT	Fri, Nov 17, 2017	17.50	17.85	17.50	17.65
6420	NYSE	NYT	Thu, Nov 16, 2017	17.30	17.65	17.25	17.60
6419	NYSE	NYT	Wed, Nov 15, 2017	17.25	17.40	17.10	17.25
6418	NYSE	NYT	Tue, Nov 14, 2017	17.35	17.55	17.23	17.40
6417	NYSE	NYT	Mon, Nov 13, 2017	17.65	17.70	17.25	17.45
6416	NYSE	NYT	Fri, Nov 10, 2017	17.45	17.80	17.35	17.75
6415	NYSE	NYT	Thu, Nov 9, 2017	17.10	17.53	16.95	17.40
6414	NYSE	NYT	Wed, Nov 8, 2017	17.10	17.35	16.98	17.20
6413	NYSE	NYT	Tue, Nov 7, 2017	17.30	17.35	17.05	17.10
6412	NYSE	NYT	Mon, Nov 6, 2017	17.45	17.50	17.10	17.30
6411	NYSE	NYT	Fri, Nov 3, 2017	17.80	17.80	17.35	17.45
6410	NYSE	NYT	Thu, Nov 2, 2017	17.90	18.10	17.60	17.85
6409	NYSE	NYT	Wed, Nov 1, 2017	19.80	19.80	17.90	18.00
6408	NYSE	NYT	Tue, Oct 31, 2017	19.30	19.35	19.00	19.10
6407	NYSE	NYT	Mon, Oct 30, 2017	19.30	19.35	19.10	19.20
6406	NYSE	NYT	Fri, Oct 27, 2017	19.35	19.45	18.90	19.35
6405	NYSE	NYT	Thu, Oct 26, 2017	19.40	19.63	19.25	19.35
6404	NYSE	NYT	Wed, Oct 25, 2017	19.75	19.75	19.10	19.40
6403	NYSE	NYT	Tue, Oct 24, 2017	19.60	19.80	19.45	19.65
6402	NYSE	NYT	Mon, Oct 23, 2017	19.50	19.60	19.35	19.55
6401	NYSE	NYT	Fri, Oct 20, 2017	19.20	19.50	19.15	19.45
6400	NYSE	NYT	Thu, Oct 19, 2017	19.05	19.17	18.90	19.10
6399	NYSE	NYT	Wed, Oct 18, 2017	19.10	19.45	18.95	19.15
6398	NYSE	NYT	Tue, Oct 17, 2017	19.20	19.23	18.85	19.05
6397	NYSE	NYT	Mon, Oct 16, 2017	19.20	19.25	19.08	19.20
6396	NYSE	NYT	Fri, Oct 13, 2017	19.25	19.25	19.05	19.15
6395	NYSE	NYT	Thu, Oct 12, 2017	19.25	19.25	19.00	19.15
6394	NYSE	NYT	Wed, Oct 11, 2017	19.20	19.40	19.00	19.25
6393	NYSE	NYT	Tue, Oct 10, 2017	19.20	19.30	19.00	19.25
6392	NYSE	NYT	Mon, Oct 9, 2017	19.65	19.75	19.10	19.20
6391	NYSE	NYT	Fri, Oct 6, 2017	20.00	20.00	19.45	19.65
6390	NYSE	NYT	Thu, Oct 5, 2017	19.85	20.05	19.70	20.00
6389	NYSE	NYT	Wed, Oct 4, 2017	20.00	20.10	19.80	19.80
6388	NYSE	NYT	Tue, Oct 3, 2017	19.90	20.05	19.75	20.00
6387	NYSE	NYT	Mon, Oct 2, 2017	19.60	19.90	19.45	19.86
6386	NYSE	NYT	Fri, Sep 29, 2017	19.65	19.75	19.55	19.60
6385	NYSE	NYT	Thu, Sep 28, 2017	19.70	19.70	19.55	19.65
6384	NYSE	NYT	Wed, Sep 27, 2017	19.50	19.85	19.45	19.75
6383	NYSE	NYT	Tue, Sep 26, 2017	19.55	19.70	19.40	19.45
6382	NYSE	NYT	Mon, Sep 25, 2017	19.45	19.65	19.35	19.50
6381	NYSE	NYT	Fri, Sep 22, 2017	19.30	19.53	19.25	19.45
6380	NYSE	NYT	Thu, Sep 21, 2017	19.35	19.55	19.20	19.30
6379	NYSE	NYT	Wed, Sep 20, 2017	19.40	19.50	19.30	19.40
6378	NYSE	NYT	Tue, Sep 19, 2017	19.35	19.45	19.25	19.35
6377	NYSE	NYT	Mon, Sep 18, 2017	19.20	19.39	19.20	19.35
6376	NYSE	NYT	Fri, Sep 15, 2017	19.25	19.25	19.10	19.20
6375	NYSE	NYT	Thu, Sep 14, 2017	19.05	19.15	18.95	19.15
6374	NYSE	NYT	Wed, Sep 13, 2017	19.05	19.25	19.05	19.10
6373	NYSE	NYT	Tue, Sep 12, 2017	19.00	19.23	19.00	19.15
6372	NYSE	NYT	Mon, Sep 11, 2017	19.05	19.15	18.85	18.95
6371	NYSE	NYT	Fri, Sep 8, 2017	18.95	19.10	18.85	19.05
6370	NYSE	NYT	Thu, Sep 7, 2017	18.75	18.98	18.70	18.95
6369	NYSE	NYT	Wed, Sep 6, 2017	18.80	18.90	18.70	18.75
6368	NYSE	NYT	Tue, Sep 5, 2017	18.85	18.99	18.50	18.70
6367	NYSE	NYT	Fri, Sep 1, 2017	18.75	18.90	18.70	18.85
6366	NYSE	NYT	Thu, Aug 31, 2017	18.50	18.75	18.48	18.65
6365	NYSE	NYT	Wed, Aug 30, 2017	18.25	18.53	18.20	18.45
6364	NYSE	NYT	Tue, Aug 29, 2017	18.25	18.38	18.20	18.30
6363	NYSE	NYT	Mon, Aug 28, 2017	18.30	18.35	18.20	18.35
6362	NYSE	NYT	Fri, Aug 25, 2017	18.30	18.30	18.13	18.25
6361	NYSE	NYT	Thu, Aug 24, 2017	18.45	18.45	18.03	18.15
6360	NYSE	NYT	Wed, Aug 23, 2017	18.30	18.45	18.25	18.40
6359	NYSE	NYT	Tue, Aug 22, 2017	18.30	18.50	18.30	18.40
6358	NYSE	NYT	Mon, Aug 21, 2017	18.25	18.35	18.15	18.30
6357	NYSE	NYT	Fri, Aug 18, 2017	17.85	18.35	17.80	18.35
6356	NYSE	NYT	Thu, Aug 17, 2017	18.00	18.08	17.90	17.95
6355	NYSE	NYT	Wed, Aug 16, 2017	18.25	18.30	17.95	18.10
6354	NYSE	NYT	Tue, Aug 15, 2017	18.45	18.50	18.10	18.20
6353	NYSE	NYT	Mon, Aug 14, 2017	18.50	18.50	18.30	18.30
6352	NYSE	NYT	Fri, Aug 11, 2017	18.45	18.55	18.00	18.40
6351	NYSE	NYT	Thu, Aug 10, 2017	18.80	18.80	18.55	18.60
6350	NYSE	NYT	Wed, Aug 9, 2017	18.90	18.90	18.65	18.85
6349	NYSE	NYT	Tue, Aug 8, 2017	19.20	19.40	18.85	19.00
6348	NYSE	NYT	Mon, Aug 7, 2017	19.15	19.20	19.00	19.15
6347	NYSE	NYT	Fri, Aug 4, 2017	18.55	19.25	18.55	19.15
6346	NYSE	NYT	Thu, Aug 3, 2017	18.95	19.15	18.80	19.15
6345	NYSE	NYT	Wed, Aug 2, 2017	19.15	19.18	18.85	19.10
6344	NYSE	NYT	Tue, Aug 1, 2017	19.00	19.15	18.75	19.10
6343	NYSE	NYT	Mon, Jul 31, 2017	19.25	19.30	18.85	19.00
6342	NYSE	NYT	Fri, Jul 28, 2017	20.05	20.15	19.25	19.30
6341	NYSE	NYT	Thu, Jul 27, 2017	18.55	20.05	18.50	19.95
6340	NYSE	NYT	Wed, Jul 26, 2017	18.35	18.65	18.30	18.35
6339	NYSE	NYT	Tue, Jul 25, 2017	18.35	18.50	18.30	18.40
6338	NYSE	NYT	Mon, Jul 24, 2017	18.10	18.35	18.03	18.25
6337	NYSE	NYT	Fri, Jul 21, 2017	18.10	18.15	17.98	18.10
6336	NYSE	NYT	Thu, Jul 20, 2017	17.80	18.15	17.75	18.05
6335	NYSE	NYT	Wed, Jul 19, 2017	17.60	17.78	17.60	17.75
6334	NYSE	NYT	Tue, Jul 18, 2017	17.50	17.60	17.48	17.55
6333	NYSE	NYT	Mon, Jul 17, 2017	17.65	17.65	17.48	17.60
6332	NYSE	NYT	Fri, Jul 14, 2017	17.50	17.65	17.48	17.60
6331	NYSE	NYT	Thu, Jul 13, 2017	17.50	17.60	17.40	17.55
6330	NYSE	NYT	Wed, Jul 12, 2017	17.55	17.70	17.43	17.50
6329	NYSE	NYT	Tue, Jul 11, 2017	17.45	17.65	17.30	17.55
6328	NYSE	NYT	Mon, Jul 10, 2017	17.40	17.50	17.30	17.40
6327	NYSE	NYT	Fri, Jul 7, 2017	17.35	17.70	17.35	17.55
6326	NYSE	NYT	Thu, Jul 6, 2017	17.65	17.70	17.38	17.45
6325	NYSE	NYT	Wed, Jul 5, 2017	17.70	17.80	17.55	17.75
6324	NYSE	NYT	Mon, Jul 3, 2017	17.65	17.80	17.55	17.75
6323	NYSE	NYT	Fri, Jun 30, 2017	17.75	17.85	17.50	17.70
6322	NYSE	NYT	Thu, Jun 29, 2017	18.00	18.00	17.53	17.80
6321	NYSE	NYT	Wed, Jun 28, 2017	17.70	18.00	17.50	18.00
6320	NYSE	NYT	Tue, Jun 27, 2017	17.45	17.70	17.35	17.50
6319	NYSE	NYT	Mon, Jun 26, 2017	17.60	17.73	17.15	17.35
6318	NYSE	NYT	Fri, Jun 23, 2017	17.45	17.65	17.40	17.65
6317	NYSE	NYT	Thu, Jun 22, 2017	17.40	17.50	17.25	17.40
6316	NYSE	NYT	Wed, Jun 21, 2017	17.45	17.55	17.35	17.45
6315	NYSE	NYT	Tue, Jun 20, 2017	17.65	17.65	17.35	17.50
6314	NYSE	NYT	Mon, Jun 19, 2017	17.80	17.85	17.60	17.75
6313	NYSE	NYT	Fri, Jun 16, 2017	17.45	17.70	17.40	17.70
6312	NYSE	NYT	Thu, Jun 15, 2017	17.70	17.80	17.45	17.65
6311	NYSE	NYT	Wed, Jun 14, 2017	17.90	17.90	17.70	17.85
6310	NYSE	NYT	Tue, Jun 13, 2017	17.80	18.00	17.68	17.90
6309	NYSE	NYT	Mon, Jun 12, 2017	17.75	17.85	17.65	17.75
6308	NYSE	NYT	Fri, Jun 9, 2017	17.65	17.85	17.58	17.70
6307	NYSE	NYT	Thu, Jun 8, 2017	17.25	17.60	17.25	17.60
6306	NYSE	NYT	Wed, Jun 7, 2017	17.35	17.40	17.20	17.25
6305	NYSE	NYT	Tue, Jun 6, 2017	17.45	17.50	17.20	17.35
6304	NYSE	NYT	Mon, Jun 5, 2017	17.65	17.70	17.50	17.55
6303	NYSE	NYT	Fri, Jun 2, 2017	17.55	17.80	17.45	17.60
6302	NYSE	NYT	Thu, Jun 1, 2017	17.65	17.66	17.40	17.65
6301	NYSE	NYT	Wed, May 31, 2017	17.60	17.70	17.30	17.60
6300	NYSE	NYT	Tue, May 30, 2017	17.30	17.60	17.20	17.60
6299	NYSE	NYT	Fri, May 26, 2017	17.25	17.35	17.15	17.25
6298	NYSE	NYT	Thu, May 25, 2017	17.50	17.50	17.25	17.30
6297	NYSE	NYT	Wed, May 24, 2017	17.35	17.45	17.20	17.45
6296	NYSE	NYT	Tue, May 23, 2017	17.40	17.50	17.25	17.40
6295	NYSE	NYT	Mon, May 22, 2017	17.30	17.45	17.25	17.40
6294	NYSE	NYT	Fri, May 19, 2017	16.85	17.35	16.80	17.35
6293	NYSE	NYT	Thu, May 18, 2017	16.80	16.95	16.68	16.85
6292	NYSE	NYT	Wed, May 17, 2017	16.95	17.05	16.73	16.85
6291	NYSE	NYT	Tue, May 16, 2017	17.30	17.30	16.98	17.10
6290	NYSE	NYT	Mon, May 15, 2017	17.20	17.40	17.15	17.25
6289	NYSE	NYT	Fri, May 12, 2017	17.25	17.35	17.10	17.20
6288	NYSE	NYT	Thu, May 11, 2017	17.20	17.45	17.03	17.20
6287	NYSE	NYT	Wed, May 10, 2017	17.00	17.25	16.90	17.20
6286	NYSE	NYT	Tue, May 9, 2017	17.00	17.15	16.90	17.05
6285	NYSE	NYT	Mon, May 8, 2017	16.85	17.10	16.78	17.00
6284	NYSE	NYT	Fri, May 5, 2017	16.80	17.10	16.60	16.95
6283	NYSE	NYT	Thu, May 4, 2017	16.20	16.85	16.10	16.75
6282	NYSE	NYT	Wed, May 3, 2017	14.95	16.20	14.95	16.10
6281	NYSE	NYT	Tue, May 2, 2017	14.45	14.55	14.23	14.30
6280	NYSE	NYT	Mon, May 1, 2017	14.45	14.55	14.28	14.45
6279	NYSE	NYT	Fri, Apr 28, 2017	14.65	14.70	14.20	14.45
6278	NYSE	NYT	Thu, Apr 27, 2017	14.90	14.90	14.50	14.65
6277	NYSE	NYT	Wed, Apr 26, 2017	14.80	15.08	14.75	14.85
6276	NYSE	NYT	Tue, Apr 25, 2017	14.95	15.10	14.73	14.80
6275	NYSE	NYT	Mon, Apr 24, 2017	14.90	14.95	14.70	14.85
6274	NYSE	NYT	Fri, Apr 21, 2017	14.75	14.90	14.60	14.70
6273	NYSE	NYT	Thu, Apr 20, 2017	14.70	14.95	14.55	14.80
6272	NYSE	NYT	Wed, Apr 19, 2017	14.55	14.73	14.50	14.60
6271	NYSE	NYT	Tue, Apr 18, 2017	14.35	14.55	14.28	14.50
6270	NYSE	NYT	Mon, Apr 17, 2017	14.30	14.48	14.20	14.45
6269	NYSE	NYT	Thu, Apr 13, 2017	14.45	14.50	14.15	14.25
6268	NYSE	NYT	Wed, Apr 12, 2017	14.60	14.70	14.35	14.50
6267	NYSE	NYT	Tue, Apr 11, 2017	14.35	14.65	14.25	14.60
6266	NYSE	NYT	Mon, Apr 10, 2017	14.45	14.55	14.20	14.45
6265	NYSE	NYT	Fri, Apr 7, 2017	14.45	14.50	14.30	14.45
6264	NYSE	NYT	Thu, Apr 6, 2017	14.40	14.53	14.25	14.50
6263	NYSE	NYT	Wed, Apr 5, 2017	14.60	14.65	14.30	14.40
6262	NYSE	NYT	Tue, Apr 4, 2017	14.10	14.60	14.08	14.60
6261	NYSE	NYT	Mon, Apr 3, 2017	14.35	14.40	14.13	14.20
6260	NYSE	NYT	Fri, Mar 31, 2017	14.60	14.65	14.30	14.40
6259	NYSE	NYT	Thu, Mar 30, 2017	14.40	14.70	14.40	14.55
6258	NYSE	NYT	Wed, Mar 29, 2017	14.40	14.50	14.35	14.45
6257	NYSE	NYT	Tue, Mar 28, 2017	14.15	14.50	14.15	14.40
6256	NYSE	NYT	Mon, Mar 27, 2017	14.15	14.30	14.10	14.25
6255	NYSE	NYT	Fri, Mar 24, 2017	14.35	14.45	14.25	14.25
6254	NYSE	NYT	Thu, Mar 23, 2017	14.25	14.45	14.15	14.30
6253	NYSE	NYT	Wed, Mar 22, 2017	14.25	14.45	14.10	14.25
6252	NYSE	NYT	Tue, Mar 21, 2017	14.55	14.65	14.15	14.25
6251	NYSE	NYT	Mon, Mar 20, 2017	14.70	14.75	14.45	14.50
6250	NYSE	NYT	Fri, Mar 17, 2017	14.65	14.85	14.55	14.70
6249	NYSE	NYT	Thu, Mar 16, 2017	14.80	14.80	14.48	14.65
6248	NYSE	NYT	Wed, Mar 15, 2017	14.65	14.80	14.53	14.75
6247	NYSE	NYT	Tue, Mar 14, 2017	14.45	14.70	14.45	14.55
6246	NYSE	NYT	Mon, Mar 13, 2017	14.60	14.80	14.48	14.55
6245	NYSE	NYT	Fri, Mar 10, 2017	14.40	14.70	14.30	14.65
6244	NYSE	NYT	Thu, Mar 9, 2017	14.40	14.58	14.35	14.35
6243	NYSE	NYT	Wed, Mar 8, 2017	14.55	14.65	14.38	14.45
6242	NYSE	NYT	Tue, Mar 7, 2017	14.55	14.70	14.45	14.50
6241	NYSE	NYT	Mon, Mar 6, 2017	14.60	14.65	14.43	14.55
6240	NYSE	NYT	Fri, Mar 3, 2017	14.55	14.60	14.30	14.60
6239	NYSE	NYT	Thu, Mar 2, 2017	14.60	14.65	14.45	14.60
6238	NYSE	NYT	Wed, Mar 1, 2017	14.60	14.75	14.40	14.70
6237	NYSE	NYT	Tue, Feb 28, 2017	14.80	14.80	14.28	14.40
6236	NYSE	NYT	Mon, Feb 27, 2017	14.95	15.10	14.70	14.80
6235	NYSE	NYT	Fri, Feb 24, 2017	14.75	15.05	14.55	14.85
6234	NYSE	NYT	Thu, Feb 23, 2017	15.20	15.20	14.65	14.75
6233	NYSE	NYT	Wed, Feb 22, 2017	15.40	15.50	15.00	15.05
6232	NYSE	NYT	Tue, Feb 21, 2017	15.60	15.65	15.35	15.50
6231	NYSE	NYT	Fri, Feb 17, 2017	15.60	15.75	15.38	15.45
6230	NYSE	NYT	Thu, Feb 16, 2017	15.90	15.95	15.53	15.65
6229	NYSE	NYT	Wed, Feb 15, 2017	15.85	16.00	15.50	15.95
6228	NYSE	NYT	Tue, Feb 14, 2017	16.10	16.20	15.85	15.85
6227	NYSE	NYT	Mon, Feb 13, 2017	15.75	16.35	15.50	16.25
6226	NYSE	NYT	Fri, Feb 10, 2017	14.90	15.50	14.80	15.45
6225	NYSE	NYT	Thu, Feb 9, 2017	14.85	14.93	14.70	14.75
6224	NYSE	NYT	Wed, Feb 8, 2017	14.60	14.83	14.30	14.80
6223	NYSE	NYT	Tue, Feb 7, 2017	14.65	14.78	14.55	14.65
6222	NYSE	NYT	Mon, Feb 6, 2017	14.25	14.55	14.10	14.55
6221	NYSE	NYT	Fri, Feb 3, 2017	13.70	14.45	13.65	14.35
6220	NYSE	NYT	Thu, Feb 2, 2017	13.75	14.15	13.30	13.55
6219	NYSE	NYT	Wed, Feb 1, 2017	13.55	13.85	13.35	13.55
6218	NYSE	NYT	Tue, Jan 31, 2017	13.30	13.55	13.25	13.50
6217	NYSE	NYT	Mon, Jan 30, 2017	13.35	13.53	13.05	13.30
6216	NYSE	NYT	Fri, Jan 27, 2017	13.35	13.45	13.00	13.35
6215	NYSE	NYT	Thu, Jan 26, 2017	13.35	13.40	13.23	13.30
6214	NYSE	NYT	Wed, Jan 25, 2017	13.10	13.43	13.10	13.30
6213	NYSE	NYT	Tue, Jan 24, 2017	13.05	13.20	13.00	13.10
6212	NYSE	NYT	Mon, Jan 23, 2017	13.35	13.40	13.00	13.05
6211	NYSE	NYT	Fri, Jan 20, 2017	13.30	13.55	13.30	13.35
6210	NYSE	NYT	Thu, Jan 19, 2017	13.55	13.63	13.33	13.35
6209	NYSE	NYT	Wed, Jan 18, 2017	13.60	13.60	13.35	13.55
6208	NYSE	NYT	Tue, Jan 17, 2017	13.50	13.60	13.43	13.50
6207	NYSE	NYT	Fri, Jan 13, 2017	13.55	13.70	13.50	13.60
6206	NYSE	NYT	Thu, Jan 12, 2017	13.45	13.55	13.30	13.50
6205	NYSE	NYT	Wed, Jan 11, 2017	13.45	13.60	13.40	13.60
6204	NYSE	NYT	Tue, Jan 10, 2017	13.40	13.60	13.35	13.55
6203	NYSE	NYT	Mon, Jan 9, 2017	13.45	13.50	13.25	13.40
6202	NYSE	NYT	Fri, Jan 6, 2017	13.65	13.70	13.45	13.50
6201	NYSE	NYT	Thu, Jan 5, 2017	13.70	13.75	13.45	13.60
6200	NYSE	NYT	Wed, Jan 4, 2017	13.45	13.70	13.40	13.70
6199	NYSE	NYT	Tue, Jan 3, 2017	13.45	13.55	13.30	13.45
6198	NYSE	NYT	Fri, Dec 30, 2016	13.40	13.50	13.25	13.30
6197	NYSE	NYT	Thu, Dec 29, 2016	13.45	13.60	13.25	13.40
6196	NYSE	NYT	Wed, Dec 28, 2016	13.70	13.75	13.40	13.45
6195	NYSE	NYT	Tue, Dec 27, 2016	13.55	13.75	13.55	13.65
6194	NYSE	NYT	Fri, Dec 23, 2016	13.55	13.65	13.48	13.60
6193	NYSE	NYT	Thu, Dec 22, 2016	13.50	13.68	13.35	13.55
6192	NYSE	NYT	Wed, Dec 21, 2016	13.65	13.65	13.35	13.55
6191	NYSE	NYT	Tue, Dec 20, 2016	13.65	13.80	13.48	13.65
6190	NYSE	NYT	Mon, Dec 19, 2016	13.65	13.75	13.50	13.65
6189	NYSE	NYT	Fri, Dec 16, 2016	13.55	13.80	13.47	13.55
6188	NYSE	NYT	Thu, Dec 15, 2016	13.55	13.75	13.50	13.50
6187	NYSE	NYT	Wed, Dec 14, 2016	13.55	13.79	13.45	13.45
6186	NYSE	NYT	Tue, Dec 13, 2016	13.85	13.95	13.35	13.60
6185	NYSE	NYT	Mon, Dec 12, 2016	14.05	14.15	13.70	13.80
6184	NYSE	NYT	Fri, Dec 9, 2016	14.00	14.20	13.85	14.10
6183	NYSE	NYT	Thu, Dec 8, 2016	13.35	14.00	13.35	13.95
6182	NYSE	NYT	Wed, Dec 7, 2016	13.05	13.50	13.05	13.40
6181	NYSE	NYT	Tue, Dec 6, 2016	13.20	13.20	12.85	13.15
6180	NYSE	NYT	Mon, Dec 5, 2016	12.90	13.45	12.83	13.20
6179	NYSE	NYT	Fri, Dec 2, 2016	13.00	13.13	12.65	12.80
6178	NYSE	NYT	Thu, Dec 1, 2016	13.05	13.20	12.90	12.95
6177	NYSE	NYT	Wed, Nov 30, 2016	13.00	13.10	12.90	13.00
6176	NYSE	NYT	Tue, Nov 29, 2016	12.85	13.15	12.80	12.85
6175	NYSE	NYT	Mon, Nov 28, 2016	12.80	13.10	12.78	12.90
6174	NYSE	NYT	Fri, Nov 25, 2016	12.80	12.95	12.75	12.85
6173	NYSE	NYT	Wed, Nov 23, 2016	12.65	12.90	12.55	12.85
6172	NYSE	NYT	Tue, Nov 22, 2016	12.40	12.75	12.20	12.65
6171	NYSE	NYT	Mon, Nov 21, 2016	12.45	12.55	12.30	12.45
6170	NYSE	NYT	Fri, Nov 18, 2016	12.30	12.50	12.20	12.45
6169	NYSE	NYT	Thu, Nov 17, 2016	12.30	12.40	12.20	12.30
6168	NYSE	NYT	Wed, Nov 16, 2016	12.25	12.35	12.15	12.20
6167	NYSE	NYT	Tue, Nov 15, 2016	12.45	12.45	12.05	12.25
6166	NYSE	NYT	Mon, Nov 14, 2016	12.45	12.60	12.20	12.45
6165	NYSE	NYT	Fri, Nov 11, 2016	11.80	12.40	11.75	12.25
6164	NYSE	NYT	Thu, Nov 10, 2016	11.60	11.95	11.50	11.75
6163	NYSE	NYT	Wed, Nov 9, 2016	11.10	11.53	11.05	11.50
6162	NYSE	NYT	Tue, Nov 8, 2016	11.05	11.30	11.05	11.20
6161	NYSE	NYT	Mon, Nov 7, 2016	11.05	11.28	10.98	11.10
6160	NYSE	NYT	Fri, Nov 4, 2016	10.90	11.10	10.75	10.95
6159	NYSE	NYT	Thu, Nov 3, 2016	10.90	10.95	10.60	10.80
6158	NYSE	NYT	Wed, Nov 2, 2016	11.00	11.20	10.85	10.95
6157	NYSE	NYT	Tue, Nov 1, 2016	10.90	11.00	10.75	10.90
6156	NYSE	NYT	Mon, Oct 31, 2016	11.05	11.10	10.90	10.90
6155	NYSE	NYT	Fri, Oct 28, 2016	10.95	11.10	10.90	11.05
6154	NYSE	NYT	Thu, Oct 27, 2016	11.40	11.40	10.80	11.00
6153	NYSE	NYT	Wed, Oct 26, 2016	11.45	11.55	11.30	11.40
6152	NYSE	NYT	Tue, Oct 25, 2016	11.40	11.50	11.35	11.45
6151	NYSE	NYT	Mon, Oct 24, 2016	11.70	11.70	11.45	11.50
6150	NYSE	NYT	Fri, Oct 21, 2016	11.40	11.55	11.30	11.55
6149	NYSE	NYT	Thu, Oct 20, 2016	11.50	11.60	11.40	11.55
6148	NYSE	NYT	Wed, Oct 19, 2016	11.60	11.65	11.45	11.55
6147	NYSE	NYT	Tue, Oct 18, 2016	11.50	11.60	11.35	11.50
6146	NYSE	NYT	Mon, Oct 17, 2016	11.50	11.60	11.30	11.35
6145	NYSE	NYT	Fri, Oct 14, 2016	11.60	11.70	11.48	11.55
6144	NYSE	NYT	Thu, Oct 13, 2016	11.55	11.70	11.45	11.60
6143	NYSE	NYT	Wed, Oct 12, 2016	11.75	11.90	11.60	11.70
6142	NYSE	NYT	Tue, Oct 11, 2016	11.80	11.90	11.60	11.65
6141	NYSE	NYT	Mon, Oct 10, 2016	11.90	11.95	11.75	11.85
6140	NYSE	NYT	Fri, Oct 7, 2016	11.96	12.03	11.75	11.80
6139	NYSE	NYT	Thu, Oct 6, 2016	12.02	12.07	11.86	11.97
6138	NYSE	NYT	Wed, Oct 5, 2016	12.00	12.09	11.92	12.02
6137	NYSE	NYT	Tue, Oct 4, 2016	12.06	12.15	11.89	11.93
6136	NYSE	NYT	Mon, Oct 3, 2016	11.89	12.12	11.80	12.08
6135	NYSE	NYT	Fri, Sep 30, 2016	11.96	11.97	11.83	11.95
6134	NYSE	NYT	Thu, Sep 29, 2016	12.20	12.21	11.87	11.90
6133	NYSE	NYT	Wed, Sep 28, 2016	12.18	12.30	12.01	12.05
6132	NYSE	NYT	Tue, Sep 27, 2016	12.31	12.39	12.27	12.30
6131	NYSE	NYT	Mon, Sep 26, 2016	12.36	12.42	12.29	12.34
6130	NYSE	NYT	Fri, Sep 23, 2016	12.37	12.47	12.34	12.44
6129	NYSE	NYT	Thu, Sep 22, 2016	12.29	12.42	12.27	12.42
6128	NYSE	NYT	Wed, Sep 21, 2016	12.28	12.37	12.14	12.29
6127	NYSE	NYT	Tue, Sep 20, 2016	12.42	12.42	12.27	12.28
6126	NYSE	NYT	Mon, Sep 19, 2016	12.35	12.42	12.28	12.34
6125	NYSE	NYT	Fri, Sep 16, 2016	12.35	12.36	12.13	12.28
6124	NYSE	NYT	Thu, Sep 15, 2016	12.27	12.41	12.20	12.34
6123	NYSE	NYT	Wed, Sep 14, 2016	12.28	12.37	12.21	12.25
6122	NYSE	NYT	Tue, Sep 13, 2016	12.49	12.49	12.23	12.30
6121	NYSE	NYT	Mon, Sep 12, 2016	12.41	12.60	12.34	12.58
6120	NYSE	NYT	Fri, Sep 9, 2016	12.89	12.91	12.45	12.45
6119	NYSE	NYT	Thu, Sep 8, 2016	13.14	13.14	12.99	13.01
6118	NYSE	NYT	Wed, Sep 7, 2016	13.03	13.14	13.00	13.14
6117	NYSE	NYT	Tue, Sep 6, 2016	13.11	13.19	12.96	13.01
6116	NYSE	NYT	Fri, Sep 2, 2016	13.01	13.05	12.97	13.05
6115	NYSE	NYT	Thu, Sep 1, 2016	12.95	13.01	12.83	12.93
6114	NYSE	NYT	Wed, Aug 31, 2016	13.03	13.03	12.87	12.94
6113	NYSE	NYT	Tue, Aug 30, 2016	13.00	13.03	12.94	13.02
6112	NYSE	NYT	Mon, Aug 29, 2016	13.06	13.11	12.97	12.98
6111	NYSE	NYT	Fri, Aug 26, 2016	13.10	13.15	12.96	13.04
6110	NYSE	NYT	Thu, Aug 25, 2016	13.02	13.14	13.02	13.08
6109	NYSE	NYT	Wed, Aug 24, 2016	13.12	13.20	13.05	13.07
6108	NYSE	NYT	Tue, Aug 23, 2016	13.22	13.27	13.15	13.17
6107	NYSE	NYT	Mon, Aug 22, 2016	13.00	13.18	12.92	13.16
6106	NYSE	NYT	Fri, Aug 19, 2016	12.90	13.08	12.89	13.05
6105	NYSE	NYT	Thu, Aug 18, 2016	12.92	13.00	12.90	12.94
6104	NYSE	NYT	Wed, Aug 17, 2016	12.91	12.97	12.87	12.92
6103	NYSE	NYT	Tue, Aug 16, 2016	12.93	12.96	12.88	12.90
6102	NYSE	NYT	Mon, Aug 15, 2016	12.79	13.02	12.79	12.95
6101	NYSE	NYT	Fri, Aug 12, 2016	12.65	12.78	12.63	12.78
6100	NYSE	NYT	Thu, Aug 11, 2016	12.78	12.82	12.62	12.68
6099	NYSE	NYT	Wed, Aug 10, 2016	12.78	12.84	12.70	12.70
6098	NYSE	NYT	Tue, Aug 9, 2016	12.74	12.80	12.71	12.79
6097	NYSE	NYT	Mon, Aug 8, 2016	12.84	12.85	12.76	12.77
6096	NYSE	NYT	Fri, Aug 5, 2016	12.83	12.96	12.72	12.84
6095	NYSE	NYT	Thu, Aug 4, 2016	12.71	12.84	12.70	12.74
6094	NYSE	NYT	Wed, Aug 3, 2016	12.72	12.85	12.72	12.75
6093	NYSE	NYT	Tue, Aug 2, 2016	13.00	13.05	12.65	12.78
6092	NYSE	NYT	Mon, Aug 1, 2016	12.99	13.07	12.89	13.02
6091	NYSE	NYT	Fri, Jul 29, 2016	12.73	13.00	12.66	12.98
6090	NYSE	NYT	Thu, Jul 28, 2016	12.73	12.79	12.47	12.73
6089	NYSE	NYT	Wed, Jul 27, 2016	12.94	12.96	12.78	12.79
6088	NYSE	NYT	Tue, Jul 26, 2016	12.87	12.97	12.83	12.96
6087	NYSE	NYT	Mon, Jul 25, 2016	12.89	12.95	12.85	12.89
6086	NYSE	NYT	Fri, Jul 22, 2016	12.77	12.90	12.77	12.89
6085	NYSE	NYT	Thu, Jul 21, 2016	12.86	12.95	12.75	12.81
6084	NYSE	NYT	Wed, Jul 20, 2016	12.83	12.94	12.79	12.88
6083	NYSE	NYT	Tue, Jul 19, 2016	12.87	12.91	12.80	12.83
6082	NYSE	NYT	Mon, Jul 18, 2016	12.81	12.99	12.81	12.86
6081	NYSE	NYT	Fri, Jul 15, 2016	12.80	12.86	12.66	12.84
6080	NYSE	NYT	Thu, Jul 14, 2016	12.73	12.76	12.66	12.74
6079	NYSE	NYT	Wed, Jul 13, 2016	12.64	12.71	12.61	12.68
6078	NYSE	NYT	Tue, Jul 12, 2016	12.44	12.66	12.43	12.59
6077	NYSE	NYT	Mon, Jul 11, 2016	12.31	12.42	12.30	12.39
6076	NYSE	NYT	Fri, Jul 8, 2016	12.17	12.30	12.17	12.24
6075	NYSE	NYT	Thu, Jul 7, 2016	12.02	12.15	11.97	12.10
6074	NYSE	NYT	Wed, Jul 6, 2016	11.84	12.06	11.79	12.06
6073	NYSE	NYT	Tue, Jul 5, 2016	12.09	12.14	11.77	11.91
6072	NYSE	NYT	Fri, Jul 1, 2016	12.09	12.21	12.03	12.09
6071	NYSE	NYT	Thu, Jun 30, 2016	11.92	12.11	11.88	12.10
6070	NYSE	NYT	Wed, Jun 29, 2016	11.81	11.89	11.76	11.87
6069	NYSE	NYT	Tue, Jun 28, 2016	11.60	11.70	11.56	11.66
6068	NYSE	NYT	Mon, Jun 27, 2016	11.72	11.72	11.45	11.54
6067	NYSE	NYT	Fri, Jun 24, 2016	11.51	12.04	11.47	11.81
6066	NYSE	NYT	Thu, Jun 23, 2016	11.95	12.03	11.89	11.94
6065	NYSE	NYT	Wed, Jun 22, 2016	11.90	12.01	11.80	11.82
6064	NYSE	NYT	Tue, Jun 21, 2016	11.92	12.02	11.81	11.85
6063	NYSE	NYT	Mon, Jun 20, 2016	11.98	12.09	11.95	11.96
6062	NYSE	NYT	Fri, Jun 17, 2016	11.84	11.96	11.71	11.84
6061	NYSE	NYT	Thu, Jun 16, 2016	11.76	11.82	11.58	11.81
6060	NYSE	NYT	Wed, Jun 15, 2016	11.90	11.99	11.84	11.86
6059	NYSE	NYT	Tue, Jun 14, 2016	11.82	11.95	11.79	11.88
6058	NYSE	NYT	Mon, Jun 13, 2016	11.81	11.91	11.75	11.81
6057	NYSE	NYT	Fri, Jun 10, 2016	11.92	11.94	11.81	11.85
6056	NYSE	NYT	Thu, Jun 9, 2016	12.01	12.06	11.92	12.04
6055	NYSE	NYT	Wed, Jun 8, 2016	12.02	12.11	12.00	12.08
6054	NYSE	NYT	Tue, Jun 7, 2016	12.17	12.22	12.02	12.02
6053	NYSE	NYT	Mon, Jun 6, 2016	12.03	12.21	12.02	12.15
6052	NYSE	NYT	Fri, Jun 3, 2016	12.11	12.11	11.99	12.03
6051	NYSE	NYT	Thu, Jun 2, 2016	12.07	12.15	11.99	12.11
6050	NYSE	NYT	Wed, Jun 1, 2016	12.04	12.18	12.00	12.13
6049	NYSE	NYT	Tue, May 31, 2016	11.96	12.09	11.95	12.09
6048	NYSE	NYT	Fri, May 27, 2016	11.96	12.03	11.93	11.94
6047	NYSE	NYT	Thu, May 26, 2016	11.95	12.02	11.92	11.96
6046	NYSE	NYT	Wed, May 25, 2016	12.03	12.10	11.93	11.95
6045	NYSE	NYT	Tue, May 24, 2016	11.89	12.05	11.86	12.01
6044	NYSE	NYT	Mon, May 23, 2016	12.06	12.06	11.79	11.80
6043	NYSE	NYT	Fri, May 20, 2016	11.93	12.15	11.91	12.09
6042	NYSE	NYT	Thu, May 19, 2016	11.96	12.06	11.78	11.86
6041	NYSE	NYT	Wed, May 18, 2016	11.97	12.15	11.97	12.01
6040	NYSE	NYT	Tue, May 17, 2016	12.23	12.34	11.96	12.00
6039	NYSE	NYT	Mon, May 16, 2016	12.19	12.37	12.08	12.29
6038	NYSE	NYT	Fri, May 13, 2016	12.14	12.22	12.06	12.13
6037	NYSE	NYT	Thu, May 12, 2016	12.32	12.33	12.09	12.17
6036	NYSE	NYT	Wed, May 11, 2016	12.35	12.43	12.25	12.26
6035	NYSE	NYT	Tue, May 10, 2016	12.45	12.49	12.30	12.41
6034	NYSE	NYT	Mon, May 9, 2016	12.45	12.54	12.33	12.37
6033	NYSE	NYT	Fri, May 6, 2016	12.23	12.50	12.15	12.47
6032	NYSE	NYT	Thu, May 5, 2016	12.36	12.47	12.26	12.28
6031	NYSE	NYT	Wed, May 4, 2016	12.41	12.51	12.24	12.33
6030	NYSE	NYT	Tue, May 3, 2016	12.77	12.77	12.30	12.45
6029	NYSE	NYT	Mon, May 2, 2016	12.82	12.92	12.74	12.88
6028	NYSE	NYT	Fri, Apr 29, 2016	12.89	12.90	12.70	12.82
6027	NYSE	NYT	Thu, Apr 28, 2016	13.08	13.14	12.88	12.89
6026	NYSE	NYT	Wed, Apr 27, 2016	13.08	13.16	12.97	13.12
6025	NYSE	NYT	Tue, Apr 26, 2016	13.00	13.14	12.90	13.10
6024	NYSE	NYT	Mon, Apr 25, 2016	12.94	13.00	12.86	12.95
6023	NYSE	NYT	Fri, Apr 22, 2016	12.78	12.94	12.78	12.88
6022	NYSE	NYT	Thu, Apr 21, 2016	12.72	12.92	12.71	12.78
6021	NYSE	NYT	Wed, Apr 20, 2016	12.84	12.87	12.70	12.75
6020	NYSE	NYT	Tue, Apr 19, 2016	12.91	12.96	12.79	12.85
6019	NYSE	NYT	Mon, Apr 18, 2016	12.79	12.94	12.73	12.81
6018	NYSE	NYT	Fri, Apr 15, 2016	12.71	12.84	12.68	12.80
6017	NYSE	NYT	Thu, Apr 14, 2016	12.83	12.83	12.69	12.71
6016	NYSE	NYT	Wed, Apr 13, 2016	12.60	12.80	12.54	12.80
6015	NYSE	NYT	Tue, Apr 12, 2016	12.41	12.63	12.40	12.49
6014	NYSE	NYT	Mon, Apr 11, 2016	12.35	12.50	12.30	12.42
6013	NYSE	NYT	Fri, Apr 8, 2016	12.33	12.42	12.16	12.33
6012	NYSE	NYT	Thu, Apr 7, 2016	12.44	12.57	12.20	12.24
6011	NYSE	NYT	Wed, Apr 6, 2016	12.45	12.52	12.14	12.49
6010	NYSE	NYT	Tue, Apr 5, 2016	12.59	12.59	12.59	12.48
6009	NYSE	NYT	Mon, Apr 4, 2016	12.69	12.78	12.58	12.59
6008	NYSE	NYT	Fri, Apr 1, 2016	12.32	12.80	12.31	12.75
6007	NYSE	NYT	Thu, Mar 31, 2016	12.59	12.68	12.41	12.46
6006	NYSE	NYT	Wed, Mar 30, 2016	12.76	12.77	12.58	12.60
6005	NYSE	NYT	Tue, Mar 29, 2016	12.52	12.73	12.41	12.67
6004	NYSE	NYT	Mon, Mar 28, 2016	12.60	12.66	12.44	12.52
6003	NYSE	NYT	Thu, Mar 24, 2016	12.47	12.47	12.47	12.53
6002	NYSE	NYT	Wed, Mar 23, 2016	12.54	12.58	12.47	12.47
6001	NYSE	NYT	Tue, Mar 22, 2016	12.54	12.60	12.49	12.56
6000	NYSE	NYT	Mon, Mar 21, 2016	12.73	12.77	12.60	12.61
5999	NYSE	NYT	Fri, Mar 18, 2016	12.79	13.03	12.70	12.74
5998	NYSE	NYT	Thu, Mar 17, 2016	12.65	12.82	12.59	12.77
5997	NYSE	NYT	Wed, Mar 16, 2016	12.51	12.75	12.47	12.70
5996	NYSE	NYT	Tue, Mar 15, 2016	12.79	12.79	12.79	12.54
5995	NYSE	NYT	Mon, Mar 14, 2016	12.85	12.92	12.67	12.79
5994	NYSE	NYT	Fri, Mar 11, 2016	12.62	12.62	12.62	12.90
5993	NYSE	NYT	Thu, Mar 10, 2016	12.61	12.67	12.39	12.62
5992	NYSE	NYT	Wed, Mar 9, 2016	12.52	12.52	12.52	12.59
5991	NYSE	NYT	Tue, Mar 8, 2016	12.75	12.76	12.51	12.52
5990	NYSE	NYT	Mon, Mar 7, 2016	12.69	12.82	12.63	12.79
5989	NYSE	NYT	Fri, Mar 4, 2016	12.90	12.90	12.90	12.75
5988	NYSE	NYT	Thu, Mar 3, 2016	12.76	12.76	12.76	12.90
5987	NYSE	NYT	Wed, Mar 2, 2016	12.72	12.78	12.61	12.76
5986	NYSE	NYT	Tue, Mar 1, 2016	12.57	12.57	12.57	12.73
5985	NYSE	NYT	Mon, Feb 29, 2016	12.52	12.78	12.47	12.57
5984	NYSE	NYT	Fri, Feb 26, 2016	12.51	12.70	12.44	12.55
5983	NYSE	NYT	Thu, Feb 25, 2016	12.46	12.73	12.27	12.46
5982	NYSE	NYT	Wed, Feb 24, 2016	12.48	12.60	12.00	12.45
5981	NYSE	NYT	Tue, Feb 23, 2016	12.79	13.05	12.72	12.83
5980	NYSE	NYT	Mon, Feb 22, 2016	12.79	13.02	12.78	12.80
5979	NYSE	NYT	Fri, Feb 19, 2016	12.80	12.92	12.52	12.69
5978	NYSE	NYT	Thu, Feb 18, 2016	12.91	13.02	12.77	12.82
5977	NYSE	NYT	Wed, Feb 17, 2016	12.88	13.02	12.50	12.86
5976	NYSE	NYT	Tue, Feb 16, 2016	12.62	12.80	12.53	12.79
5975	NYSE	NYT	Fri, Feb 12, 2016	12.41	12.48	12.28	12.41
5974	NYSE	NYT	Thu, Feb 11, 2016	12.08	12.35	12.00	12.25
5973	NYSE	NYT	Wed, Feb 10, 2016	12.31	12.53	12.17	12.27
5972	NYSE	NYT	Tue, Feb 9, 2016	12.24	12.47	12.14	12.25
5971	NYSE	NYT	Mon, Feb 8, 2016	12.32	12.50	12.09	12.44
5970	NYSE	NYT	Fri, Feb 5, 2016	12.79	12.87	12.30	12.48
5969	NYSE	NYT	Thu, Feb 4, 2016	13.45	13.45	12.86	12.97
5968	NYSE	NYT	Wed, Feb 3, 2016	12.80	12.89	12.48	12.77
5967	NYSE	NYT	Tue, Feb 2, 2016	12.79	12.82	12.64	12.67
5966	NYSE	NYT	Mon, Feb 1, 2016	13.09	13.16	12.90	12.96
5965	NYSE	NYT	Fri, Jan 29, 2016	12.90	13.23	12.89	13.22
5964	NYSE	NYT	Thu, Jan 28, 2016	12.92	12.99	12.69	12.83
5963	NYSE	NYT	Wed, Jan 27, 2016	12.97	13.05	12.78	12.80
5962	NYSE	NYT	Tue, Jan 26, 2016	12.58	13.04	12.58	13.03
5961	NYSE	NYT	Mon, Jan 25, 2016	12.70	12.81	12.50	12.53
5960	NYSE	NYT	Fri, Jan 22, 2016	12.55	12.77	12.52	12.75
5959	NYSE	NYT	Thu, Jan 21, 2016	12.30	12.53	12.08	12.35
5958	NYSE	NYT	Wed, Jan 20, 2016	12.27	12.43	11.84	12.32
5957	NYSE	NYT	Tue, Jan 19, 2016	12.73	12.81	12.36	12.48
5956	NYSE	NYT	Fri, Jan 15, 2016	12.45	12.68	12.36	12.59
5955	NYSE	NYT	Thu, Jan 14, 2016	12.30	12.91	12.24	12.80
5954	NYSE	NYT	Wed, Jan 13, 2016	12.73	12.77	12.24	12.28
5953	NYSE	NYT	Tue, Jan 12, 2016	12.74	12.84	12.48	12.65
5952	NYSE	NYT	Mon, Jan 11, 2016	12.86	12.86	12.51	12.65
5951	NYSE	NYT	Fri, Jan 8, 2016	13.02	13.13	12.74	12.76
5950	NYSE	NYT	Thu, Jan 7, 2016	12.74	13.08	12.65	12.93
5949	NYSE	NYT	Wed, Jan 6, 2016	12.86	13.09	12.85	13.00
5948	NYSE	NYT	Tue, Jan 5, 2016	13.03	13.21	12.96	13.11
5947	NYSE	NYT	Mon, Jan 4, 2016	13.25	13.27	12.94	13.01
5946	NYSE	NYT	Thu, Dec 31, 2015	13.52	13.62	13.38	13.42
5945	NYSE	NYT	Wed, Dec 30, 2015	13.74	13.80	13.60	13.60
5944	NYSE	NYT	Tue, Dec 29, 2015	13.75	13.79	13.57	13.74
5943	NYSE	NYT	Mon, Dec 28, 2015	13.70	13.78	13.47	13.68
5942	NYSE	NYT	Thu, Dec 24, 2015	13.80	13.87	13.72	13.73
5941	NYSE	NYT	Wed, Dec 23, 2015	13.75	13.84	13.69	13.77
5940	NYSE	NYT	Tue, Dec 22, 2015	13.45	13.81	13.34	13.69
5939	NYSE	NYT	Mon, Dec 21, 2015	13.50	13.59	13.27	13.40
5938	NYSE	NYT	Fri, Dec 18, 2015	13.29	13.53	13.25	13.40
5937	NYSE	NYT	Thu, Dec 17, 2015	13.66	13.71	13.38	13.38
5936	NYSE	NYT	Wed, Dec 16, 2015	13.51	13.68	13.45	13.63
5935	NYSE	NYT	Tue, Dec 15, 2015	13.25	13.46	13.24	13.41
5934	NYSE	NYT	Mon, Dec 14, 2015	13.23	13.39	13.09	13.14
5933	NYSE	NYT	Fri, Dec 11, 2015	13.19	13.39	13.17	13.24
5932	NYSE	NYT	Thu, Dec 10, 2015	13.48	13.56	13.32	13.41
5931	NYSE	NYT	Wed, Dec 9, 2015	13.59	13.78	13.44	13.47
5930	NYSE	NYT	Tue, Dec 8, 2015	13.60	13.79	13.53	13.65
5929	NYSE	NYT	Mon, Dec 7, 2015	13.81	13.82	13.64	13.73
5928	NYSE	NYT	Fri, Dec 4, 2015	13.65	13.92	13.65	13.85
5927	NYSE	NYT	Thu, Dec 3, 2015	14.02	14.08	13.55	13.63
5926	NYSE	NYT	Wed, Dec 2, 2015	14.24	14.27	13.99	14.02
5925	NYSE	NYT	Tue, Dec 1, 2015	14.11	14.27	14.07	14.22
5924	NYSE	NYT	Mon, Nov 30, 2015	14.18	14.20	14.02	14.08
5923	NYSE	NYT	Fri, Nov 27, 2015	14.21	14.21	13.89	14.12
5922	NYSE	NYT	Wed, Nov 25, 2015	14.14	14.26	14.03	14.25
5921	NYSE	NYT	Tue, Nov 24, 2015	13.94	14.20	13.90	14.15
5920	NYSE	NYT	Mon, Nov 23, 2015	13.89	14.05	13.83	14.04
5919	NYSE	NYT	Fri, Nov 20, 2015	14.02	14.06	13.87	13.92
5918	NYSE	NYT	Thu, Nov 19, 2015	13.90	14.00	13.80	13.93
5917	NYSE	NYT	Wed, Nov 18, 2015	13.65	13.95	13.64	13.94
5916	NYSE	NYT	Tue, Nov 17, 2015	13.51	13.82	13.42	13.64
5915	NYSE	NYT	Mon, Nov 16, 2015	13.29	13.56	13.20	13.50
5914	NYSE	NYT	Fri, Nov 13, 2015	13.16	13.54	13.12	13.33
5913	NYSE	NYT	Thu, Nov 12, 2015	13.49	13.50	13.19	13.19
5912	NYSE	NYT	Wed, Nov 11, 2015	13.61	13.73	13.59	13.59
5911	NYSE	NYT	Tue, Nov 10, 2015	13.43	13.59	13.37	13.58
5910	NYSE	NYT	Mon, Nov 9, 2015	13.63	13.63	13.41	13.49
5909	NYSE	NYT	Fri, Nov 6, 2015	13.62	13.68	13.38	13.63
5908	NYSE	NYT	Thu, Nov 5, 2015	13.65	13.73	13.51	13.68
5907	NYSE	NYT	Wed, Nov 4, 2015	13.83	13.83	13.49	13.65
5906	NYSE	NYT	Tue, Nov 3, 2015	13.86	13.94	13.55	13.80
5905	NYSE	NYT	Mon, Nov 2, 2015	13.28	13.93	13.28	13.86
5904	NYSE	NYT	Fri, Oct 30, 2015	13.28	13.40	13.13	13.28
5903	NYSE	NYT	Thu, Oct 29, 2015	13.86	14.10	12.99	13.25
5902	NYSE	NYT	Wed, Oct 28, 2015	12.75	13.05	12.74	13.05
5901	NYSE	NYT	Tue, Oct 27, 2015	12.90	12.93	12.66	12.72
5900	NYSE	NYT	Mon, Oct 26, 2015	13.00	13.04	12.90	12.97
5899	NYSE	NYT	Fri, Oct 23, 2015	12.96	13.09	12.87	13.03
5898	NYSE	NYT	Thu, Oct 22, 2015	12.69	12.97	12.66	12.87
5897	NYSE	NYT	Wed, Oct 21, 2015	13.03	13.07	12.64	12.64
5896	NYSE	NYT	Tue, Oct 20, 2015	12.89	13.05	12.65	13.01
5895	NYSE	NYT	Mon, Oct 19, 2015	12.79	13.00	12.77	12.91
5894	NYSE	NYT	Fri, Oct 16, 2015	12.93	12.95	12.73	12.82
5893	NYSE	NYT	Thu, Oct 15, 2015	12.65	12.90	12.61	12.89
5892	NYSE	NYT	Wed, Oct 14, 2015	12.53	12.82	12.48	12.58
5891	NYSE	NYT	Tue, Oct 13, 2015	12.79	13.04	12.51	12.52
5890	NYSE	NYT	Mon, Oct 12, 2015	12.87	13.06	12.84	12.84
5889	NYSE	NYT	Fri, Oct 9, 2015	12.80	12.97	12.71	12.88
5888	NYSE	NYT	Thu, Oct 8, 2015	12.61	12.88	12.52	12.76
5887	NYSE	NYT	Wed, Oct 7, 2015	12.44	12.71	12.44	12.59
5886	NYSE	NYT	Tue, Oct 6, 2015	12.40	12.58	12.37	12.38
5885	NYSE	NYT	Mon, Oct 5, 2015	12.16	12.45	12.16	12.39
5884	NYSE	NYT	Fri, Oct 2, 2015	11.70	12.08	11.66	12.06
5883	NYSE	NYT	Thu, Oct 1, 2015	11.87	11.91	11.61	11.80
5882	NYSE	NYT	Wed, Sep 30, 2015	11.73	11.96	11.73	11.81
5881	NYSE	NYT	Tue, Sep 29, 2015	11.57	11.67	11.49	11.60
5880	NYSE	NYT	Mon, Sep 28, 2015	11.65	11.74	11.50	11.56
5879	NYSE	NYT	Fri, Sep 25, 2015	11.74	11.81	11.61	11.65
5878	NYSE	NYT	Thu, Sep 24, 2015	11.60	11.69	11.48	11.62
5877	NYSE	NYT	Wed, Sep 23, 2015	11.78	11.84	11.66	11.70
5876	NYSE	NYT	Tue, Sep 22, 2015	11.91	11.94	11.69	11.75
5875	NYSE	NYT	Mon, Sep 21, 2015	12.06	12.20	12.01	12.02
5874	NYSE	NYT	Fri, Sep 18, 2015	11.99	12.38	11.94	11.99
5873	NYSE	NYT	Thu, Sep 17, 2015	12.19	12.34	12.05	12.08
5872	NYSE	NYT	Wed, Sep 16, 2015	12.04	12.22	12.03	12.15
5871	NYSE	NYT	Tue, Sep 15, 2015	11.82	12.02	11.79	12.01
5870	NYSE	NYT	Mon, Sep 14, 2015	11.89	11.90	11.75	11.78
5869	NYSE	NYT	Fri, Sep 11, 2015	11.83	12.01	11.80	11.88
5868	NYSE	NYT	Thu, Sep 10, 2015	12.00	12.08	11.85	11.89
5867	NYSE	NYT	Wed, Sep 9, 2015	12.26	12.34	12.00	12.02
5866	NYSE	NYT	Tue, Sep 8, 2015	12.20	12.29	11.98	12.18
5865	NYSE	NYT	Fri, Sep 4, 2015	11.91	12.03	11.87	11.89
5864	NYSE	NYT	Thu, Sep 3, 2015	11.90	12.08	11.81	11.98
5863	NYSE	NYT	Wed, Sep 2, 2015	11.96	12.03	11.70	11.89
5862	NYSE	NYT	Tue, Sep 1, 2015	11.95	12.06	11.78	11.82
5861	NYSE	NYT	Mon, Aug 31, 2015	12.31	12.36	12.15	12.16
5860	NYSE	NYT	Fri, Aug 28, 2015	11.99	12.45	11.99	12.33
5859	NYSE	NYT	Thu, Aug 27, 2015	11.98	12.16	11.86	12.01
5858	NYSE	NYT	Wed, Aug 26, 2015	11.98	12.00	11.64	11.93
5857	NYSE	NYT	Tue, Aug 25, 2015	12.07	12.07	11.69	11.71
5856	NYSE	NYT	Mon, Aug 24, 2015	11.58	12.03	11.51	11.69
5855	NYSE	NYT	Fri, Aug 21, 2015	12.00	12.56	11.82	12.26
5854	NYSE	NYT	Thu, Aug 20, 2015	12.50	12.57	12.22	12.24
5853	NYSE	NYT	Wed, Aug 19, 2015	12.80	12.83	12.63	12.65
5852	NYSE	NYT	Tue, Aug 18, 2015	13.09	13.11	12.93	12.95
5851	NYSE	NYT	Mon, Aug 17, 2015	12.90	13.11	12.81	13.11
5850	NYSE	NYT	Fri, Aug 14, 2015	12.84	13.00	12.77	12.92
5849	NYSE	NYT	Thu, Aug 13, 2015	12.89	13.00	12.67	12.88
5848	NYSE	NYT	Wed, Aug 12, 2015	12.87	12.98	12.72	12.87
5847	NYSE	NYT	Tue, Aug 11, 2015	13.08	13.21	12.97	13.02
5846	NYSE	NYT	Mon, Aug 10, 2015	13.29	13.43	13.21	13.26
5845	NYSE	NYT	Fri, Aug 7, 2015	12.75	13.21	12.75	13.19
5844	NYSE	NYT	Thu, Aug 6, 2015	13.13	13.38	12.37	12.80
5843	NYSE	NYT	Wed, Aug 5, 2015	13.25	13.43	13.09	13.19
5842	NYSE	NYT	Tue, Aug 4, 2015	13.10	13.30	13.09	13.18
5841	NYSE	NYT	Mon, Aug 3, 2015	13.23	13.23	12.96	13.10
5840	NYSE	NYT	Fri, Jul 31, 2015	13.23	13.29	13.15	13.22
5839	NYSE	NYT	Thu, Jul 30, 2015	13.16	13.26	13.00	13.20
5838	NYSE	NYT	Wed, Jul 29, 2015	13.13	13.33	13.07	13.25
5837	NYSE	NYT	Tue, Jul 28, 2015	13.22	13.25	12.99	13.16
5836	NYSE	NYT	Mon, Jul 27, 2015	13.17	13.26	13.04	13.17
5835	NYSE	NYT	Fri, Jul 24, 2015	13.24	13.35	13.17	13.27
5834	NYSE	NYT	Thu, Jul 23, 2015	13.34	13.45	13.23	13.28
5833	NYSE	NYT	Wed, Jul 22, 2015	13.23	13.45	13.21	13.30
5832	NYSE	NYT	Tue, Jul 21, 2015	13.36	13.49	13.17	13.21
5831	NYSE	NYT	Mon, Jul 20, 2015	13.21	13.42	13.14	13.35
5830	NYSE	NYT	Fri, Jul 17, 2015	13.33	13.37	13.15	13.21
5829	NYSE	NYT	Thu, Jul 16, 2015	13.44	13.55	13.31	13.36
5828	NYSE	NYT	Wed, Jul 15, 2015	13.44	13.52	13.34	13.35
5827	NYSE	NYT	Tue, Jul 14, 2015	13.45	13.50	13.38	13.45
5826	NYSE	NYT	Mon, Jul 13, 2015	13.26	13.52	13.26	13.44
5825	NYSE	NYT	Fri, Jul 10, 2015	13.23	13.36	13.21	13.25
5824	NYSE	NYT	Thu, Jul 9, 2015	13.18	13.22	12.97	13.02
5823	NYSE	NYT	Wed, Jul 8, 2015	12.95	13.08	12.89	13.00
5822	NYSE	NYT	Tue, Jul 7, 2015	13.17	13.18	12.80	13.10
5821	NYSE	NYT	Mon, Jul 6, 2015	13.51	13.66	13.09	13.16
5820	NYSE	NYT	Thu, Jul 2, 2015	13.81	13.91	13.52	13.66
5819	NYSE	NYT	Wed, Jul 1, 2015	13.80	13.93	13.69	13.75
5818	NYSE	NYT	Tue, Jun 30, 2015	13.70	13.76	13.56	13.65
5817	NYSE	NYT	Mon, Jun 29, 2015	14.21	14.30	13.54	13.58
5816	NYSE	NYT	Fri, Jun 26, 2015	14.28	14.49	14.17	14.35
5815	NYSE	NYT	Thu, Jun 25, 2015	14.26	14.34	14.16	14.24
5814	NYSE	NYT	Wed, Jun 24, 2015	14.44	14.48	14.09	14.19
5813	NYSE	NYT	Tue, Jun 23, 2015	14.41	14.51	14.33	14.46
5812	NYSE	NYT	Mon, Jun 22, 2015	14.32	14.47	14.30	14.42
5811	NYSE	NYT	Fri, Jun 19, 2015	14.34	14.40	14.23	14.28
5810	NYSE	NYT	Thu, Jun 18, 2015	14.26	14.39	14.20	14.30
5809	NYSE	NYT	Wed, Jun 17, 2015	14.32	14.40	14.16	14.19
5808	NYSE	NYT	Tue, Jun 16, 2015	13.86	14.28	13.84	14.27
5807	NYSE	NYT	Mon, Jun 15, 2015	13.85	13.99	13.67	13.93
5806	NYSE	NYT	Fri, Jun 12, 2015	14.01	14.05	13.82	13.98
5805	NYSE	NYT	Thu, Jun 11, 2015	14.05	14.05	13.92	13.97
5804	NYSE	NYT	Wed, Jun 10, 2015	14.00	14.22	13.95	14.08
5803	NYSE	NYT	Tue, Jun 9, 2015	14.13	14.16	13.86	13.90
5802	NYSE	NYT	Mon, Jun 8, 2015	14.28	14.35	14.05	14.15
5801	NYSE	NYT	Fri, Jun 5, 2015	14.10	14.38	13.96	14.29
5800	NYSE	NYT	Thu, Jun 4, 2015	14.19	14.35	14.14	14.23
5799	NYSE	NYT	Wed, Jun 3, 2015	14.15	14.37	14.07	14.28
5798	NYSE	NYT	Tue, Jun 2, 2015	14.06	14.21	14.00	14.15
5797	NYSE	NYT	Mon, Jun 1, 2015	14.00	14.20	13.79	14.13
5796	NYSE	NYT	Fri, May 29, 2015	14.15	14.21	13.86	13.90
5795	NYSE	NYT	Thu, May 28, 2015	14.18	14.25	14.03	14.18
5794	NYSE	NYT	Wed, May 27, 2015	14.00	14.22	13.96	14.16
5793	NYSE	NYT	Tue, May 26, 2015	14.00	14.08	13.86	14.04
5792	NYSE	NYT	Fri, May 22, 2015	14.13	14.20	14.00	14.05
5791	NYSE	NYT	Thu, May 21, 2015	14.21	14.33	14.02	14.17
5790	NYSE	NYT	Wed, May 20, 2015	14.16	14.26	14.06	14.25
5789	NYSE	NYT	Tue, May 19, 2015	14.06	14.15	14.02	14.12
5788	NYSE	NYT	Mon, May 18, 2015	13.90	14.13	13.90	14.05
5787	NYSE	NYT	Fri, May 15, 2015	14.09	14.19	13.92	13.94
5786	NYSE	NYT	Thu, May 14, 2015	13.94	14.10	13.86	14.09
5785	NYSE	NYT	Wed, May 13, 2015	13.93	14.03	13.68	13.84
5784	NYSE	NYT	Tue, May 12, 2015	13.90	13.94	13.63	13.87
5783	NYSE	NYT	Mon, May 11, 2015	13.73	14.04	13.71	13.98
5782	NYSE	NYT	Fri, May 8, 2015	13.82	13.87	13.51	13.76
5781	NYSE	NYT	Thu, May 7, 2015	13.41	13.70	13.34	13.69
5780	NYSE	NYT	Wed, May 6, 2015	13.59	13.62	13.33	13.43
5779	NYSE	NYT	Tue, May 5, 2015	13.97	14.03	13.45	13.60
5778	NYSE	NYT	Mon, May 4, 2015	13.90	14.04	13.63	14.01
5777	NYSE	NYT	Fri, May 1, 2015	13.40	13.73	13.33	13.60
5776	NYSE	NYT	Thu, Apr 30, 2015	12.92	13.74	12.82	13.39
5775	NYSE	NYT	Wed, Apr 29, 2015	12.99	13.05	12.78	12.81
5774	NYSE	NYT	Tue, Apr 28, 2015	12.92	13.06	12.84	13.05
5773	NYSE	NYT	Mon, Apr 27, 2015	13.16	13.27	12.86	12.90
5772	NYSE	NYT	Fri, Apr 24, 2015	13.15	13.20	13.06	13.16
5771	NYSE	NYT	Thu, Apr 23, 2015	12.92	13.31	12.88	13.15
5770	NYSE	NYT	Wed, Apr 22, 2015	13.16	13.16	12.86	12.98
5769	NYSE	NYT	Tue, Apr 21, 2015	13.15	13.26	13.10	13.16
5768	NYSE	NYT	Mon, Apr 20, 2015	13.05	13.18	12.93	13.08
5767	NYSE	NYT	Fri, Apr 17, 2015	13.36	13.47	12.97	12.99
5766	NYSE	NYT	Thu, Apr 16, 2015	13.18	13.53	13.17	13.51
5765	NYSE	NYT	Wed, Apr 15, 2015	13.37	13.37	13.16	13.23
5764	NYSE	NYT	Tue, Apr 14, 2015	13.22	13.36	13.10	13.29
5763	NYSE	NYT	Mon, Apr 13, 2015	13.29	13.44	13.27	13.44
5762	NYSE	NYT	Fri, Apr 10, 2015	13.57	13.61	13.31	13.32
5761	NYSE	NYT	Thu, Apr 9, 2015	13.51	13.62	13.31	13.50
5760	NYSE	NYT	Wed, Apr 8, 2015	13.59	13.65	13.50	13.51
5759	NYSE	NYT	Tue, Apr 7, 2015	13.87	13.91	13.46	13.55
5758	NYSE	NYT	Mon, Apr 6, 2015	13.50	13.94	13.46	13.94
5757	NYSE	NYT	Thu, Apr 2, 2015	13.64	13.92	13.54	13.55
5756	NYSE	NYT	Wed, Apr 1, 2015	13.71	13.80	13.46	13.60
5755	NYSE	NYT	Tue, Mar 31, 2015	13.45	13.79	13.37	13.76
5754	NYSE	NYT	Mon, Mar 30, 2015	13.50	13.57	13.45	13.50
5753	NYSE	NYT	Fri, Mar 27, 2015	13.26	13.46	13.26	13.41
5752	NYSE	NYT	Thu, Mar 26, 2015	13.20	13.45	13.15	13.25
5751	NYSE	NYT	Wed, Mar 25, 2015	13.51	13.52	13.20	13.21
5750	NYSE	NYT	Tue, Mar 24, 2015	13.60	13.69	13.38	13.46
5749	NYSE	NYT	Mon, Mar 23, 2015	13.79	13.83	13.63	13.63
5748	NYSE	NYT	Fri, Mar 20, 2015	13.84	13.91	13.61	13.78
5747	NYSE	NYT	Thu, Mar 19, 2015	13.63	13.84	13.55	13.74
5746	NYSE	NYT	Wed, Mar 18, 2015	13.49	13.73	13.47	13.66
5745	NYSE	NYT	Tue, Mar 17, 2015	13.65	13.72	13.49	13.52
5744	NYSE	NYT	Mon, Mar 16, 2015	13.54	13.76	13.53	13.73
5743	NYSE	NYT	Fri, Mar 13, 2015	13.59	13.63	13.34	13.50
5742	NYSE	NYT	Thu, Mar 12, 2015	13.52	13.78	13.44	13.59
5741	NYSE	NYT	Wed, Mar 11, 2015	13.00	13.49	12.95	13.40
5740	NYSE	NYT	Tue, Mar 10, 2015	13.20	13.20	12.99	13.00
5739	NYSE	NYT	Mon, Mar 9, 2015	13.44	13.54	13.30	13.34
5738	NYSE	NYT	Fri, Mar 6, 2015	13.40	13.58	13.26	13.40
5737	NYSE	NYT	Thu, Mar 5, 2015	13.66	13.73	13.34	13.53
5736	NYSE	NYT	Wed, Mar 4, 2015	13.79	13.97	13.62	13.64
5735	NYSE	NYT	Tue, Mar 3, 2015	14.07	14.16	13.83	13.87
5734	NYSE	NYT	Mon, Mar 2, 2015	14.02	14.31	14.01	14.16
5733	NYSE	NYT	Fri, Feb 27, 2015	14.13	14.16	13.99	13.99
5732	NYSE	NYT	Thu, Feb 26, 2015	14.04	14.32	14.02	14.18
5731	NYSE	NYT	Wed, Feb 25, 2015	14.12	14.26	14.03	14.09
5730	NYSE	NYT	Tue, Feb 24, 2015	14.10	14.28	14.07	14.10
5729	NYSE	NYT	Mon, Feb 23, 2015	14.08	14.21	13.93	14.13
5728	NYSE	NYT	Fri, Feb 20, 2015	14.11	14.20	13.94	14.15
5727	NYSE	NYT	Thu, Feb 19, 2015	14.08	14.29	13.97	14.17
5726	NYSE	NYT	Wed, Feb 18, 2015	14.17	14.38	14.12	14.14
5725	NYSE	NYT	Tue, Feb 17, 2015	14.42	14.48	14.23	14.26
5724	NYSE	NYT	Fri, Feb 13, 2015	14.19	14.53	14.09	14.45
5723	NYSE	NYT	Thu, Feb 12, 2015	14.10	14.23	13.98	14.17
5722	NYSE	NYT	Wed, Feb 11, 2015	14.01	14.19	13.87	14.00
5721	NYSE	NYT	Tue, Feb 10, 2015	14.14	14.17	13.94	14.07
5720	NYSE	NYT	Mon, Feb 9, 2015	14.12	14.36	13.99	14.01
5719	NYSE	NYT	Fri, Feb 6, 2015	14.09	14.33	14.04	14.21
5718	NYSE	NYT	Thu, Feb 5, 2015	14.02	14.26	13.95	14.05
5717	NYSE	NYT	Wed, Feb 4, 2015	13.86	14.05	13.71	13.94
5716	NYSE	NYT	Tue, Feb 3, 2015	13.00	13.94	12.96	13.73
5715	NYSE	NYT	Mon, Feb 2, 2015	12.60	12.79	12.37	12.76
5714	NYSE	NYT	Fri, Jan 30, 2015	12.92	13.26	12.59	12.59
5713	NYSE	NYT	Thu, Jan 29, 2015	12.92	13.04	12.60	13.03
5712	NYSE	NYT	Wed, Jan 28, 2015	13.19	13.27	12.89	12.92
5711	NYSE	NYT	Tue, Jan 27, 2015	13.03	13.23	12.89	13.13
5710	NYSE	NYT	Mon, Jan 26, 2015	13.12	13.27	12.90	13.19
5709	NYSE	NYT	Fri, Jan 23, 2015	13.00	13.51	12.91	13.11
5708	NYSE	NYT	Thu, Jan 22, 2015	12.21	13.13	12.19	12.94
5707	NYSE	NYT	Wed, Jan 21, 2015	11.99	12.16	11.94	12.09
5706	NYSE	NYT	Tue, Jan 20, 2015	12.17	12.25	11.94	12.03
5705	NYSE	NYT	Fri, Jan 16, 2015	11.95	12.32	11.95	12.19
5704	NYSE	NYT	Thu, Jan 15, 2015	12.38	12.44	12.02	12.02
5703	NYSE	NYT	Wed, Jan 14, 2015	12.58	12.58	12.10	12.28
5702	NYSE	NYT	Tue, Jan 13, 2015	12.68	13.02	12.53	12.75
5701	NYSE	NYT	Mon, Jan 12, 2015	12.70	12.75	12.52	12.57
5700	NYSE	NYT	Fri, Jan 9, 2015	12.72	12.95	12.70	12.76
5699	NYSE	NYT	Thu, Jan 8, 2015	12.53	12.81	12.42	12.72
5698	NYSE	NYT	Wed, Jan 7, 2015	12.33	12.46	12.22	12.45
5697	NYSE	NYT	Tue, Jan 6, 2015	12.69	12.73	12.18	12.27
5696	NYSE	NYT	Mon, Jan 5, 2015	12.80	12.92	12.63	12.69
5695	NYSE	NYT	Fri, Jan 2, 2015	13.28	13.37	12.81	12.84
5694	NYSE	NYT	Wed, Dec 31, 2014	13.42	13.54	13.21	13.22
5693	NYSE	NYT	Tue, Dec 30, 2014	13.41	13.57	13.28	13.37
5692	NYSE	NYT	Mon, Dec 29, 2014	13.58	13.63	13.46	13.47
5691	NYSE	NYT	Fri, Dec 26, 2014	13.51	13.60	13.38	13.58
5690	NYSE	NYT	Wed, Dec 24, 2014	13.58	13.61	13.39	13.41
5689	NYSE	NYT	Tue, Dec 23, 2014	13.33	13.60	13.25	13.58
5688	NYSE	NYT	Mon, Dec 22, 2014	13.27	13.39	13.12	13.24
5687	NYSE	NYT	Fri, Dec 19, 2014	13.08	13.44	13.06	13.27
5686	NYSE	NYT	Thu, Dec 18, 2014	13.44	13.49	13.05	13.12
5685	NYSE	NYT	Wed, Dec 17, 2014	13.19	13.30	12.93	13.28
5684	NYSE	NYT	Tue, Dec 16, 2014	13.00	13.31	12.93	13.14
5683	NYSE	NYT	Mon, Dec 15, 2014	13.08	13.14	12.88	13.00
5682	NYSE	NYT	Fri, Dec 12, 2014	12.85	13.06	12.85	12.97
5681	NYSE	NYT	Thu, Dec 11, 2014	12.95	13.29	12.95	13.05
5680	NYSE	NYT	Wed, Dec 10, 2014	12.76	13.14	12.71	12.85
5679	NYSE	NYT	Tue, Dec 9, 2014	12.36	12.84	12.34	12.83
5678	NYSE	NYT	Mon, Dec 8, 2014	12.89	12.92	12.44	12.50
5677	NYSE	NYT	Fri, Dec 5, 2014	12.87	13.17	12.81	12.91
5676	NYSE	NYT	Thu, Dec 4, 2014	13.41	13.51	12.87	12.91
5675	NYSE	NYT	Wed, Dec 3, 2014	13.32	13.51	13.19	13.46
5674	NYSE	NYT	Tue, Dec 2, 2014	13.59	13.71	13.19	13.35
5673	NYSE	NYT	Mon, Dec 1, 2014	12.78	13.73	12.73	13.56
5672	NYSE	NYT	Fri, Nov 28, 2014	12.92	13.04	12.67	12.69
5671	NYSE	NYT	Wed, Nov 26, 2014	12.88	13.09	12.81	12.91
5670	NYSE	NYT	Tue, Nov 25, 2014	12.98	13.00	12.72	12.84
5669	NYSE	NYT	Mon, Nov 24, 2014	12.70	12.94	12.68	12.93
5668	NYSE	NYT	Fri, Nov 21, 2014	12.91	12.94	12.58	12.70
5667	NYSE	NYT	Thu, Nov 20, 2014	12.57	12.84	12.57	12.70
5666	NYSE	NYT	Wed, Nov 19, 2014	12.75	12.75	12.41	12.65
5665	NYSE	NYT	Tue, Nov 18, 2014	12.71	12.96	12.71	12.78
5664	NYSE	NYT	Mon, Nov 17, 2014	12.90	13.03	12.65	12.69
5663	NYSE	NYT	Fri, Nov 14, 2014	12.86	13.06	12.84	12.89
5662	NYSE	NYT	Thu, Nov 13, 2014	13.10	13.25	12.97	12.95
5661	NYSE	NYT	Wed, Nov 12, 2014	12.88	13.15	12.86	13.07
5660	NYSE	NYT	Tue, Nov 11, 2014	12.83	12.98	12.80	12.96
5659	NYSE	NYT	Mon, Nov 10, 2014	12.74	12.86	12.68	12.84
5658	NYSE	NYT	Fri, Nov 7, 2014	12.81	12.87	12.66	12.76
5657	NYSE	NYT	Thu, Nov 6, 2014	12.76	12.92	12.74	12.83
5656	NYSE	NYT	Wed, Nov 5, 2014	12.89	12.98	12.72	12.79
5655	NYSE	NYT	Tue, Nov 4, 2014	12.93	12.99	12.78	12.81
5654	NYSE	NYT	Mon, Nov 3, 2014	12.90	13.13	12.83	12.94
5653	NYSE	NYT	Fri, Oct 31, 2014	13.07	13.19	12.64	12.84
5652	NYSE	NYT	Thu, Oct 30, 2014	12.76	13.03	12.34	12.74
5651	NYSE	NYT	Wed, Oct 29, 2014	13.60	13.64	13.32	13.40
5650	NYSE	NYT	Tue, Oct 28, 2014	13.24	13.64	13.18	13.61
5649	NYSE	NYT	Mon, Oct 27, 2014	12.85	13.15	12.65	13.11
5648	NYSE	NYT	Fri, Oct 24, 2014	13.16	13.19	12.61	12.91
5647	NYSE	NYT	Thu, Oct 23, 2014	12.72	13.45	12.72	13.12
5646	NYSE	NYT	Wed, Oct 22, 2014	12.93	12.94	12.57	12.62
5645	NYSE	NYT	Tue, Oct 21, 2014	12.51	12.99	12.51	12.90
5644	NYSE	NYT	Mon, Oct 20, 2014	12.17	12.54	12.17	12.47
5643	NYSE	NYT	Fri, Oct 17, 2014	12.67	12.70	12.21	12.25
5642	NYSE	NYT	Thu, Oct 16, 2014	12.01	12.56	11.95	12.49
5641	NYSE	NYT	Wed, Oct 15, 2014	11.91	12.31	11.82	12.22
5640	NYSE	NYT	Tue, Oct 14, 2014	11.97	12.26	11.93	12.09
5639	NYSE	NYT	Mon, Oct 13, 2014	11.87	12.04	11.73	11.85
5638	NYSE	NYT	Fri, Oct 10, 2014	11.97	12.20	11.86	11.86
5637	NYSE	NYT	Thu, Oct 9, 2014	12.48	12.52	12.01	12.03
5636	NYSE	NYT	Wed, Oct 8, 2014	12.31	12.53	12.16	12.52
5635	NYSE	NYT	Tue, Oct 7, 2014	12.46	12.50	12.22	12.35
5634	NYSE	NYT	Mon, Oct 6, 2014	12.83	12.90	12.52	12.52
5633	NYSE	NYT	Fri, Oct 3, 2014	13.16	13.46	12.82	12.83
5632	NYSE	NYT	Thu, Oct 2, 2014	12.33	13.22	12.32	13.08
5631	NYSE	NYT	Wed, Oct 1, 2014	11.23	12.43	11.23	12.30
5630	NYSE	NYT	Tue, Sep 30, 2014	11.51	11.52	11.22	11.22
5629	NYSE	NYT	Mon, Sep 29, 2014	11.37	11.52	11.37	11.50
5628	NYSE	NYT	Fri, Sep 26, 2014	11.46	11.53	11.37	11.52
5627	NYSE	NYT	Thu, Sep 25, 2014	11.53	11.58	11.31	11.46
5626	NYSE	NYT	Wed, Sep 24, 2014	11.57	11.61	11.45	11.55
5625	NYSE	NYT	Tue, Sep 23, 2014	11.65	11.74	11.55	11.56
5624	NYSE	NYT	Mon, Sep 22, 2014	11.84	11.85	11.72	11.74
5623	NYSE	NYT	Fri, Sep 19, 2014	11.96	12.13	11.87	11.91
5622	NYSE	NYT	Thu, Sep 18, 2014	11.93	12.09	11.86	12.00
5621	NYSE	NYT	Wed, Sep 17, 2014	11.92	11.98	11.79	11.87
5620	NYSE	NYT	Tue, Sep 16, 2014	11.90	11.97	11.84	11.93
5619	NYSE	NYT	Mon, Sep 15, 2014	12.01	12.07	11.85	11.93
5618	NYSE	NYT	Fri, Sep 12, 2014	12.13	12.13	11.96	11.98
5617	NYSE	NYT	Thu, Sep 11, 2014	12.10	12.36	12.01	12.13
5616	NYSE	NYT	Wed, Sep 10, 2014	12.26	12.28	12.11	12.20
5615	NYSE	NYT	Tue, Sep 9, 2014	12.33	12.38	12.18	12.24
5614	NYSE	NYT	Mon, Sep 8, 2014	12.38	12.46	12.28	12.36
5613	NYSE	NYT	Fri, Sep 5, 2014	12.31	12.45	12.27	12.37
5612	NYSE	NYT	Thu, Sep 4, 2014	12.38	12.46	12.26	12.35
5611	NYSE	NYT	Wed, Sep 3, 2014	12.38	12.43	12.29	12.33
5610	NYSE	NYT	Tue, Sep 2, 2014	12.37	12.45	12.19	12.33
5609	NYSE	NYT	Fri, Aug 29, 2014	12.36	12.41	12.17	12.38
5608	NYSE	NYT	Thu, Aug 28, 2014	12.33	12.41	12.25	12.35
5607	NYSE	NYT	Wed, Aug 27, 2014	12.40	12.44	12.35	12.40
5606	NYSE	NYT	Tue, Aug 26, 2014	12.34	12.42	12.27	12.39
5605	NYSE	NYT	Mon, Aug 25, 2014	12.44	12.46	12.24	12.32
5604	NYSE	NYT	Fri, Aug 22, 2014	12.41	12.46	12.32	12.38
5603	NYSE	NYT	Thu, Aug 21, 2014	12.27	12.45	12.24	12.41
5602	NYSE	NYT	Wed, Aug 20, 2014	12.25	12.33	12.20	12.29
5601	NYSE	NYT	Tue, Aug 19, 2014	12.38	12.44	12.27	12.29
5600	NYSE	NYT	Mon, Aug 18, 2014	12.42	12.47	12.34	12.38
5599	NYSE	NYT	Fri, Aug 15, 2014	12.41	12.41	12.06	12.27
5598	NYSE	NYT	Thu, Aug 14, 2014	12.25	12.35	12.16	12.27
5597	NYSE	NYT	Wed, Aug 13, 2014	12.27	12.33	12.23	12.26
5596	NYSE	NYT	Tue, Aug 12, 2014	12.39	12.50	12.18	12.26
5595	NYSE	NYT	Mon, Aug 11, 2014	12.58	12.68	12.46	12.48
5594	NYSE	NYT	Fri, Aug 8, 2014	12.46	12.52	12.35	12.50
5593	NYSE	NYT	Thu, Aug 7, 2014	12.89	12.96	12.51	12.52
5592	NYSE	NYT	Wed, Aug 6, 2014	12.69	12.93	12.51	12.89
5591	NYSE	NYT	Tue, Aug 5, 2014	12.57	12.85	12.47	12.80
5590	NYSE	NYT	Mon, Aug 4, 2014	12.69	12.79	12.47	12.67
5589	NYSE	NYT	Fri, Aug 1, 2014	12.46	12.74	12.41	12.65
5588	NYSE	NYT	Thu, Jul 31, 2014	12.54	12.83	12.49	12.49
5587	NYSE	NYT	Wed, Jul 30, 2014	12.93	12.96	12.64	12.71
5586	NYSE	NYT	Tue, Jul 29, 2014	13.31	13.76	12.87	12.89
5585	NYSE	NYT	Mon, Jul 28, 2014	13.74	14.14	13.58	14.02
5584	NYSE	NYT	Fri, Jul 25, 2014	13.99	14.06	13.72	13.72
5583	NYSE	NYT	Thu, Jul 24, 2014	13.94	14.19	13.94	14.14
5582	NYSE	NYT	Wed, Jul 23, 2014	14.28	14.32	13.82	13.93
5581	NYSE	NYT	Tue, Jul 22, 2014	14.29	14.34	14.17	14.23
5580	NYSE	NYT	Mon, Jul 21, 2014	14.25	14.35	14.17	14.22
5579	NYSE	NYT	Fri, Jul 18, 2014	14.08	14.44	14.08	14.36
5578	NYSE	NYT	Thu, Jul 17, 2014	14.14	14.42	14.07	14.09
5577	NYSE	NYT	Wed, Jul 16, 2014	14.27	14.41	14.00	14.22
5576	NYSE	NYT	Tue, Jul 15, 2014	14.40	14.48	14.06	14.16
5575	NYSE	NYT	Mon, Jul 14, 2014	14.63	14.68	14.31	14.42
5574	NYSE	NYT	Fri, Jul 11, 2014	14.72	14.75	14.05	14.43
5573	NYSE	NYT	Thu, Jul 10, 2014	14.72	15.02	14.66	14.80
5572	NYSE	NYT	Wed, Jul 9, 2014	14.88	15.15	14.82	15.09
5571	NYSE	NYT	Tue, Jul 8, 2014	15.13	15.13	14.72	14.87
5570	NYSE	NYT	Mon, Jul 7, 2014	15.59	15.60	15.17	15.17
5569	NYSE	NYT	Thu, Jul 3, 2014	15.20	15.75	15.20	15.61
5568	NYSE	NYT	Wed, Jul 2, 2014	15.45	15.60	14.93	15.13
5567	NYSE	NYT	Tue, Jul 1, 2014	15.26	15.72	15.26	15.49
5566	NYSE	NYT	Mon, Jun 30, 2014	15.21	15.34	15.01	15.21
5565	NYSE	NYT	Fri, Jun 27, 2014	14.97	15.41	14.97	15.24
5564	NYSE	NYT	Thu, Jun 26, 2014	15.62	15.68	14.87	15.00
5563	NYSE	NYT	Wed, Jun 25, 2014	15.26	15.97	15.21	15.68
5562	NYSE	NYT	Tue, Jun 24, 2014	15.34	15.65	15.28	15.32
5561	NYSE	NYT	Mon, Jun 23, 2014	15.43	15.57	15.26	15.36
5560	NYSE	NYT	Fri, Jun 20, 2014	15.50	15.57	15.29	15.44
5559	NYSE	NYT	Thu, Jun 19, 2014	15.34	15.51	15.25	15.47
5558	NYSE	NYT	Wed, Jun 18, 2014	15.41	15.41	15.11	15.36
5557	NYSE	NYT	Tue, Jun 17, 2014	15.23	15.72	15.18	15.39
5556	NYSE	NYT	Mon, Jun 16, 2014	15.20	15.36	15.01	15.25
5555	NYSE	NYT	Fri, Jun 13, 2014	15.63	15.64	15.17	15.20
5554	NYSE	NYT	Thu, Jun 12, 2014	15.70	15.75	15.34	15.58
5553	NYSE	NYT	Wed, Jun 11, 2014	15.71	15.90	15.55	15.77
5552	NYSE	NYT	Tue, Jun 10, 2014	15.56	15.81	15.33	15.71
5551	NYSE	NYT	Mon, Jun 9, 2014	15.13	15.70	15.08	15.58
5550	NYSE	NYT	Fri, Jun 6, 2014	15.30	15.39	15.09	15.16
5549	NYSE	NYT	Thu, Jun 5, 2014	14.85	15.22	14.71	15.18
5548	NYSE	NYT	Wed, Jun 4, 2014	14.74	15.00	14.59	14.83
5547	NYSE	NYT	Tue, Jun 3, 2014	14.88	14.94	14.61	14.81
5546	NYSE	NYT	Mon, Jun 2, 2014	14.88	14.97	14.58	14.93
5545	NYSE	NYT	Fri, May 30, 2014	14.86	14.89	14.67	14.86
5544	NYSE	NYT	Thu, May 29, 2014	15.09	15.10	14.80	14.86
5543	NYSE	NYT	Wed, May 28, 2014	15.08	15.19	14.86	15.04
5542	NYSE	NYT	Tue, May 27, 2014	15.10	15.20	14.94	15.13
5541	NYSE	NYT	Fri, May 23, 2014	14.70	14.97	14.61	14.93
5540	NYSE	NYT	Thu, May 22, 2014	14.63	14.83	14.49	14.70
5539	NYSE	NYT	Wed, May 21, 2014	14.85	15.05	14.61	14.64
5538	NYSE	NYT	Tue, May 20, 2014	15.12	15.12	14.60	14.75
5537	NYSE	NYT	Mon, May 19, 2014	14.91	15.31	14.91	15.20
5536	NYSE	NYT	Fri, May 16, 2014	14.84	14.99	14.65	14.98
5535	NYSE	NYT	Thu, May 15, 2014	15.01	15.05	14.60	14.88
5534	NYSE	NYT	Wed, May 14, 2014	15.72	15.72	14.97	15.06
5533	NYSE	NYT	Tue, May 13, 2014	16.20	16.25	15.72	15.77
5532	NYSE	NYT	Mon, May 12, 2014	15.74	16.20	15.72	16.20
5531	NYSE	NYT	Fri, May 9, 2014	15.20	15.72	15.20	15.68
5530	NYSE	NYT	Thu, May 8, 2014	15.21	15.69	15.12	15.18
5529	NYSE	NYT	Wed, May 7, 2014	15.57	15.66	15.13	15.21
5528	NYSE	NYT	Tue, May 6, 2014	15.67	15.69	15.41	15.49
5527	NYSE	NYT	Mon, May 5, 2014	15.46	15.82	15.24	15.75
5526	NYSE	NYT	Fri, May 2, 2014	15.75	15.99	15.48	15.53
5525	NYSE	NYT	Thu, May 1, 2014	16.07	16.16	15.66	15.75
5524	NYSE	NYT	Wed, Apr 30, 2014	16.06	16.22	15.87	16.08
5523	NYSE	NYT	Tue, Apr 29, 2014	16.05	16.17	15.85	16.14
5522	NYSE	NYT	Mon, Apr 28, 2014	16.42	16.45	15.72	15.95
5521	NYSE	NYT	Fri, Apr 25, 2014	16.67	16.74	16.22	16.34
5520	NYSE	NYT	Thu, Apr 24, 2014	16.99	17.25	16.37	16.83
5519	NYSE	NYT	Wed, Apr 23, 2014	16.94	16.94	16.58	16.61
5518	NYSE	NYT	Tue, Apr 22, 2014	16.79	17.07	16.73	17.00
5517	NYSE	NYT	Mon, Apr 21, 2014	16.65	16.78	16.49	16.72
5516	NYSE	NYT	Thu, Apr 17, 2014	16.65	16.76	16.54	16.61
5515	NYSE	NYT	Wed, Apr 16, 2014	16.45	16.74	16.40	16.67
5514	NYSE	NYT	Tue, Apr 15, 2014	15.56	16.33	15.38	16.29
5513	NYSE	NYT	Mon, Apr 14, 2014	15.85	15.89	15.44	15.56
5512	NYSE	NYT	Fri, Apr 11, 2014	15.68	16.03	15.65	15.69
5511	NYSE	NYT	Thu, Apr 10, 2014	16.14	16.23	15.79	15.87
5510	NYSE	NYT	Wed, Apr 9, 2014	15.94	16.21	15.85	16.19
5509	NYSE	NYT	Tue, Apr 8, 2014	15.78	15.94	15.57	15.85
5508	NYSE	NYT	Mon, Apr 7, 2014	16.00	16.06	15.66	15.79
5507	NYSE	NYT	Fri, Apr 4, 2014	16.45	16.58	15.95	16.12
5506	NYSE	NYT	Thu, Apr 3, 2014	17.02	17.13	16.07	16.30
5505	NYSE	NYT	Wed, Apr 2, 2014	17.25	17.31	16.95	17.00
5504	NYSE	NYT	Tue, Apr 1, 2014	17.18	17.37	17.17	17.26
5503	NYSE	NYT	Mon, Mar 31, 2014	16.86	17.22	16.73	17.12
5502	NYSE	NYT	Fri, Mar 28, 2014	16.53	16.90	16.53	16.70
5501	NYSE	NYT	Thu, Mar 27, 2014	16.41	16.87	16.30	16.53
5500	NYSE	NYT	Wed, Mar 26, 2014	16.39	16.69	16.19	16.19
5499	NYSE	NYT	Tue, Mar 25, 2014	16.30	16.51	16.14	16.29
5498	NYSE	NYT	Mon, Mar 24, 2014	16.45	16.50	15.93	16.12
5497	NYSE	NYT	Fri, Mar 21, 2014	16.49	16.76	16.38	16.40
5496	NYSE	NYT	Thu, Mar 20, 2014	16.43	16.57	16.29	16.39
5495	NYSE	NYT	Wed, Mar 19, 2014	16.42	16.59	16.38	16.52
5494	NYSE	NYT	Tue, Mar 18, 2014	16.16	16.48	16.09	16.45
5493	NYSE	NYT	Mon, Mar 17, 2014	16.62	16.79	16.11	16.21
5492	NYSE	NYT	Fri, Mar 14, 2014	16.12	16.74	16.12	16.53
5491	NYSE	NYT	Thu, Mar 13, 2014	16.35	16.41	16.04	16.18
5490	NYSE	NYT	Wed, Mar 12, 2014	16.51	16.59	16.27	16.35
5489	NYSE	NYT	Tue, Mar 11, 2014	16.91	16.93	16.54	16.64
5488	NYSE	NYT	Mon, Mar 10, 2014	16.41	16.81	16.28	16.81
5487	NYSE	NYT	Fri, Mar 7, 2014	16.63	16.68	16.37	16.41
5486	NYSE	NYT	Thu, Mar 6, 2014	16.47	16.55	16.31	16.53
5485	NYSE	NYT	Wed, Mar 5, 2014	16.36	16.55	16.19	16.46
5484	NYSE	NYT	Tue, Mar 4, 2014	16.50	16.74	16.29	16.44
5483	NYSE	NYT	Mon, Mar 3, 2014	16.23	16.41	16.07	16.22
5482	NYSE	NYT	Fri, Feb 28, 2014	15.90	16.47	15.86	16.42
5481	NYSE	NYT	Thu, Feb 27, 2014	15.68	15.88	15.31	15.83
5480	NYSE	NYT	Wed, Feb 26, 2014	15.93	16.00	15.66	15.73
5479	NYSE	NYT	Tue, Feb 25, 2014	15.81	15.95	15.73	15.86
5478	NYSE	NYT	Mon, Feb 24, 2014	15.20	15.82	15.20	15.77
5477	NYSE	NYT	Fri, Feb 21, 2014	14.75	15.21	14.74	15.15
5476	NYSE	NYT	Thu, Feb 20, 2014	14.70	14.79	14.60	14.74
5475	NYSE	NYT	Wed, Feb 19, 2014	14.73	14.83	14.58	14.62
5474	NYSE	NYT	Tue, Feb 18, 2014	14.51	14.87	14.51	14.79
5473	NYSE	NYT	Fri, Feb 14, 2014	14.39	14.56	14.31	14.50
5472	NYSE	NYT	Thu, Feb 13, 2014	14.22	14.52	14.21	14.40
5471	NYSE	NYT	Wed, Feb 12, 2014	14.26	14.47	14.15	14.30
5470	NYSE	NYT	Tue, Feb 11, 2014	14.28	14.39	14.23	14.26
5469	NYSE	NYT	Mon, Feb 10, 2014	14.37	14.42	14.22	14.29
5468	NYSE	NYT	Fri, Feb 7, 2014	14.51	14.57	14.22	14.42
5467	NYSE	NYT	Thu, Feb 6, 2014	14.20	14.62	14.20	14.30
5466	NYSE	NYT	Wed, Feb 5, 2014	13.70	13.95	13.55	13.84
5465	NYSE	NYT	Tue, Feb 4, 2014	13.93	13.94	13.67	13.75
5464	NYSE	NYT	Mon, Feb 3, 2014	14.08	14.11	13.46	13.83
5463	NYSE	NYT	Fri, Jan 31, 2014	14.22	14.45	14.13	14.14
5462	NYSE	NYT	Thu, Jan 30, 2014	14.53	14.63	14.27	14.53
5461	NYSE	NYT	Wed, Jan 29, 2014	14.43	14.66	14.32	14.35
5460	NYSE	NYT	Tue, Jan 28, 2014	14.58	14.65	14.48	14.61
5459	NYSE	NYT	Mon, Jan 27, 2014	14.50	14.84	14.40	14.53
5458	NYSE	NYT	Fri, Jan 24, 2014	15.17	15.20	14.41	14.47
5457	NYSE	NYT	Thu, Jan 23, 2014	15.30	15.33	15.06	15.31
5456	NYSE	NYT	Wed, Jan 22, 2014	15.37	15.42	15.18	15.42
5455	NYSE	NYT	Tue, Jan 21, 2014	15.38	15.46	15.16	15.33
5454	NYSE	NYT	Fri, Jan 17, 2014	15.24	15.31	15.20	15.22
5453	NYSE	NYT	Thu, Jan 16, 2014	15.44	15.52	15.23	15.30
5452	NYSE	NYT	Wed, Jan 15, 2014	15.03	15.55	14.97	15.51
5451	NYSE	NYT	Tue, Jan 14, 2014	14.82	15.06	14.82	14.99
5450	NYSE	NYT	Mon, Jan 13, 2014	15.11	15.13	14.69	14.78
5449	NYSE	NYT	Fri, Jan 10, 2014	15.09	15.26	15.04	15.19
5448	NYSE	NYT	Thu, Jan 9, 2014	15.28	15.30	14.97	15.12
5447	NYSE	NYT	Wed, Jan 8, 2014	15.42	15.48	15.08	15.20
5446	NYSE	NYT	Tue, Jan 7, 2014	15.44	15.63	15.35	15.52
5445	NYSE	NYT	Mon, Jan 6, 2014	15.63	15.69	15.28	15.35
5444	NYSE	NYT	Fri, Jan 3, 2014	15.61	15.72	15.53	15.60
5443	NYSE	NYT	Thu, Jan 2, 2014	15.83	15.98	15.56	15.62
5442	NYSE	NYT	Tue, Dec 31, 2013	16.14	16.14	15.79	15.87
5441	NYSE	NYT	Mon, Dec 30, 2013	15.45	16.11	15.38	16.09
5440	NYSE	NYT	Fri, Dec 27, 2013	15.56	15.69	15.36	15.41
5439	NYSE	NYT	Thu, Dec 26, 2013	15.20	15.53	14.82	15.47
5438	NYSE	NYT	Tue, Dec 24, 2013	15.01	15.18	14.95	15.16
5437	NYSE	NYT	Mon, Dec 23, 2013	14.73	15.10	14.67	15.02
5436	NYSE	NYT	Fri, Dec 20, 2013	14.17	14.72	14.16	14.62
5435	NYSE	NYT	Thu, Dec 19, 2013	14.43	14.49	14.17	14.20
5434	NYSE	NYT	Wed, Dec 18, 2013	14.37	14.53	14.04	14.49
5433	NYSE	NYT	Tue, Dec 17, 2013	14.04	14.42	13.88	14.38
5432	NYSE	NYT	Mon, Dec 16, 2013	13.76	14.06	13.73	14.01
5431	NYSE	NYT	Fri, Dec 13, 2013	13.61	13.76	13.54	13.66
5430	NYSE	NYT	Thu, Dec 12, 2013	13.46	13.71	13.36	13.55
5429	NYSE	NYT	Wed, Dec 11, 2013	13.54	13.59	13.38	13.41
5428	NYSE	NYT	Tue, Dec 10, 2013	13.56	13.65	13.44	13.52
5427	NYSE	NYT	Mon, Dec 9, 2013	13.69	13.80	13.57	13.58
5426	NYSE	NYT	Fri, Dec 6, 2013	13.78	13.88	13.59	13.71
5425	NYSE	NYT	Thu, Dec 5, 2013	13.73	13.78	13.56	13.62
5424	NYSE	NYT	Wed, Dec 4, 2013	13.92	14.24	13.77	13.78
5423	NYSE	NYT	Tue, Dec 3, 2013	13.94	14.10	13.84	14.03
5422	NYSE	NYT	Mon, Dec 2, 2013	14.03	14.37	13.95	13.99
5421	NYSE	NYT	Fri, Nov 29, 2013	13.87	14.04	13.77	13.96
5420	NYSE	NYT	Wed, Nov 27, 2013	13.79	13.82	13.62	13.78
5419	NYSE	NYT	Tue, Nov 26, 2013	13.73	13.83	13.62	13.74
5418	NYSE	NYT	Mon, Nov 25, 2013	13.98	14.00	13.70	13.74
5417	NYSE	NYT	Fri, Nov 22, 2013	13.87	14.10	13.83	13.96
5416	NYSE	NYT	Thu, Nov 21, 2013	13.62	13.87	13.56	13.87
5415	NYSE	NYT	Wed, Nov 20, 2013	13.49	13.73	13.37	13.57
5414	NYSE	NYT	Tue, Nov 19, 2013	13.34	13.53	13.30	13.43
5413	NYSE	NYT	Mon, Nov 18, 2013	13.62	13.71	13.34	13.37
5412	NYSE	NYT	Fri, Nov 15, 2013	13.36	13.68	13.36	13.61
5411	NYSE	NYT	Thu, Nov 14, 2013	13.51	13.53	13.31	13.36
5410	NYSE	NYT	Wed, Nov 13, 2013	13.19	13.54	13.19	13.54
5409	NYSE	NYT	Tue, Nov 12, 2013	13.23	13.38	13.22	13.32
5408	NYSE	NYT	Mon, Nov 11, 2013	13.24	13.43	13.21	13.31
5407	NYSE	NYT	Fri, Nov 8, 2013	12.88	13.33	12.84	13.31
5406	NYSE	NYT	Thu, Nov 7, 2013	13.30	13.34	12.85	12.89
5405	NYSE	NYT	Wed, Nov 6, 2013	13.64	13.66	13.21	13.27
5404	NYSE	NYT	Tue, Nov 5, 2013	13.65	13.67	13.45	13.52
5403	NYSE	NYT	Mon, Nov 4, 2013	13.73	13.80	13.57	13.72
5402	NYSE	NYT	Fri, Nov 1, 2013	13.83	13.88	13.41	13.71
5401	NYSE	NYT	Thu, Oct 31, 2013	13.73	14.56	13.41	13.83
5400	NYSE	NYT	Wed, Oct 30, 2013	13.80	13.83	13.43	13.75
5399	NYSE	NYT	Tue, Oct 29, 2013	13.62	13.84	13.62	13.84
5398	NYSE	NYT	Mon, Oct 28, 2013	13.52	13.66	13.46	13.56
5397	NYSE	NYT	Fri, Oct 25, 2013	13.69	13.71	13.50	13.55
5396	NYSE	NYT	Thu, Oct 24, 2013	13.77	13.82	13.56	13.63
5395	NYSE	NYT	Wed, Oct 23, 2013	13.70	13.90	13.67	13.69
5394	NYSE	NYT	Tue, Oct 22, 2013	13.51	13.86	13.50	13.81
5393	NYSE	NYT	Mon, Oct 21, 2013	13.45	13.50	13.30	13.48
5392	NYSE	NYT	Fri, Oct 18, 2013	13.09	13.49	13.04	13.48
5391	NYSE	NYT	Thu, Oct 17, 2013	12.85	13.02	12.81	12.98
5390	NYSE	NYT	Wed, Oct 16, 2013	12.77	12.95	12.72	12.91
5389	NYSE	NYT	Tue, Oct 15, 2013	12.64	12.80	12.57	12.68
5388	NYSE	NYT	Mon, Oct 14, 2013	12.43	12.64	12.43	12.64
5387	NYSE	NYT	Fri, Oct 11, 2013	12.04	12.55	12.03	12.50
5386	NYSE	NYT	Thu, Oct 10, 2013	12.08	12.15	12.00	12.11
5385	NYSE	NYT	Wed, Oct 9, 2013	12.17	12.23	11.91	11.94
5384	NYSE	NYT	Tue, Oct 8, 2013	12.25	12.40	12.14	12.15
5383	NYSE	NYT	Mon, Oct 7, 2013	12.25	12.27	12.06	12.24
5382	NYSE	NYT	Fri, Oct 4, 2013	12.25	12.37	12.24	12.29
5381	NYSE	NYT	Thu, Oct 3, 2013	12.29	12.36	12.15	12.25
5380	NYSE	NYT	Wed, Oct 2, 2013	12.26	12.36	12.14	12.29
5379	NYSE	NYT	Tue, Oct 1, 2013	12.55	12.68	12.30	12.40
5378	NYSE	NYT	Mon, Sep 30, 2013	12.36	12.62	12.32	12.57
5377	NYSE	NYT	Fri, Sep 27, 2013	12.17	12.72	12.15	12.51
5376	NYSE	NYT	Thu, Sep 26, 2013	11.68	12.33	11.37	12.29
5375	NYSE	NYT	Wed, Sep 25, 2013	11.75	11.76	11.39	11.66
5374	NYSE	NYT	Tue, Sep 24, 2013	11.75	11.86	11.65	11.75
5373	NYSE	NYT	Mon, Sep 23, 2013	11.61	11.76	11.55	11.71
5372	NYSE	NYT	Fri, Sep 20, 2013	11.58	11.75	11.54	11.66
5371	NYSE	NYT	Thu, Sep 19, 2013	11.45	11.59	11.14	11.54
5370	NYSE	NYT	Wed, Sep 18, 2013	11.40	11.49	11.25	11.44
5369	NYSE	NYT	Tue, Sep 17, 2013	11.40	11.41	11.29	11.39
5368	NYSE	NYT	Mon, Sep 16, 2013	11.37	11.42	11.20	11.40
5367	NYSE	NYT	Fri, Sep 13, 2013	11.28	11.36	11.17	11.23
5366	NYSE	NYT	Thu, Sep 12, 2013	11.36	11.41	11.19	11.21
5365	NYSE	NYT	Wed, Sep 11, 2013	11.44	11.47	11.33	11.36
5364	NYSE	NYT	Tue, Sep 10, 2013	11.40	11.46	11.33	11.42
5363	NYSE	NYT	Mon, Sep 9, 2013	11.10	11.35	11.06	11.33
5362	NYSE	NYT	Fri, Sep 6, 2013	11.22	11.25	10.92	11.06
5361	NYSE	NYT	Thu, Sep 5, 2013	11.17	11.28	11.14	11.18
5360	NYSE	NYT	Wed, Sep 4, 2013	11.10	11.27	11.04	11.17
5359	NYSE	NYT	Tue, Sep 3, 2013	11.39	11.50	10.91	11.10
5358	NYSE	NYT	Fri, Aug 30, 2013	11.48	11.48	11.09	11.15
5357	NYSE	NYT	Thu, Aug 29, 2013	11.35	11.65	11.35	11.51
5356	NYSE	NYT	Wed, Aug 28, 2013	11.54	11.54	11.31	11.36
5355	NYSE	NYT	Tue, Aug 27, 2013	11.74	11.84	11.52	11.58
5354	NYSE	NYT	Mon, Aug 26, 2013	11.94	11.97	11.82	11.93
5353	NYSE	NYT	Fri, Aug 23, 2013	12.00	12.00	11.86	11.94
5352	NYSE	NYT	Thu, Aug 22, 2013	11.72	12.01	11.72	11.99
5351	NYSE	NYT	Wed, Aug 21, 2013	11.75	11.85	11.62	11.71
5350	NYSE	NYT	Tue, Aug 20, 2013	11.54	11.80	11.51	11.80
5349	NYSE	NYT	Mon, Aug 19, 2013	11.41	11.66	11.39	11.50
5348	NYSE	NYT	Fri, Aug 16, 2013	11.48	11.65	11.38	11.41
5347	NYSE	NYT	Thu, Aug 15, 2013	11.91	11.96	11.52	11.56
5346	NYSE	NYT	Wed, Aug 14, 2013	12.22	12.22	11.94	12.03
5345	NYSE	NYT	Tue, Aug 13, 2013	12.03	12.27	11.94	12.25
5344	NYSE	NYT	Mon, Aug 12, 2013	11.81	12.07	11.77	12.04
5343	NYSE	NYT	Fri, Aug 9, 2013	12.00	12.10	11.81	11.94
5342	NYSE	NYT	Thu, Aug 8, 2013	12.13	12.16	11.92	12.02
5341	NYSE	NYT	Wed, Aug 7, 2013	12.06	12.10	11.94	12.02
5340	NYSE	NYT	Tue, Aug 6, 2013	12.05	12.33	11.85	12.08
5339	NYSE	NYT	Mon, Aug 5, 2013	11.89	11.98	11.78	11.88
5338	NYSE	NYT	Fri, Aug 2, 2013	11.75	12.01	11.61	11.93
5337	NYSE	NYT	Thu, Aug 1, 2013	12.36	12.54	11.57	11.77
5336	NYSE	NYT	Wed, Jul 31, 2013	11.92	12.40	11.89	12.18
5335	NYSE	NYT	Tue, Jul 30, 2013	11.82	11.92	11.80	11.88
5334	NYSE	NYT	Mon, Jul 29, 2013	11.87	12.05	11.71	11.83
5333	NYSE	NYT	Fri, Jul 26, 2013	11.84	12.03	11.81	11.94
5332	NYSE	NYT	Thu, Jul 25, 2013	11.83	12.08	11.83	11.95
5331	NYSE	NYT	Wed, Jul 24, 2013	12.10	12.14	11.84	11.88
5330	NYSE	NYT	Tue, Jul 23, 2013	12.05	12.17	11.95	12.06
5329	NYSE	NYT	Mon, Jul 22, 2013	12.01	12.08	11.92	12.03
5328	NYSE	NYT	Fri, Jul 19, 2013	12.07	12.19	11.86	12.06
5327	NYSE	NYT	Thu, Jul 18, 2013	12.20	12.29	12.05	12.11
5326	NYSE	NYT	Wed, Jul 17, 2013	12.21	12.37	12.09	12.20
5325	NYSE	NYT	Tue, Jul 16, 2013	12.67	12.70	12.15	12.16
5324	NYSE	NYT	Mon, Jul 15, 2013	12.60	12.81	12.58	12.65
5323	NYSE	NYT	Fri, Jul 12, 2013	12.61	12.84	12.53	12.61
5322	NYSE	NYT	Thu, Jul 11, 2013	12.54	12.64	12.39	12.59
5321	NYSE	NYT	Wed, Jul 10, 2013	12.67	12.72	12.33	12.52
5320	NYSE	NYT	Tue, Jul 9, 2013	12.56	12.72	12.51	12.66
5319	NYSE	NYT	Mon, Jul 8, 2013	12.27	12.47	12.15	12.44
5318	NYSE	NYT	Fri, Jul 5, 2013	12.17	12.28	11.98	12.25
5317	NYSE	NYT	Wed, Jul 3, 2013	11.77	12.07	11.72	11.98
5316	NYSE	NYT	Tue, Jul 2, 2013	11.68	11.83	11.59	11.68
5315	NYSE	NYT	Mon, Jul 1, 2013	11.11	11.72	11.11	11.70
5314	NYSE	NYT	Fri, Jun 28, 2013	10.85	11.14	10.85	11.06
5313	NYSE	NYT	Thu, Jun 27, 2013	10.90	11.07	10.82	10.88
5312	NYSE	NYT	Wed, Jun 26, 2013	10.78	10.89	10.57	10.85
5311	NYSE	NYT	Tue, Jun 25, 2013	10.45	10.77	10.35	10.67
5310	NYSE	NYT	Mon, Jun 24, 2013	10.29	10.41	10.17	10.32
5309	NYSE	NYT	Fri, Jun 21, 2013	10.49	10.61	10.30	10.46
5308	NYSE	NYT	Thu, Jun 20, 2013	10.31	10.48	10.17	10.43
5307	NYSE	NYT	Wed, Jun 19, 2013	10.56	10.58	10.38	10.46
5306	NYSE	NYT	Tue, Jun 18, 2013	10.55	10.63	10.41	10.55
5305	NYSE	NYT	Mon, Jun 17, 2013	10.69	10.75	10.50	10.54
5304	NYSE	NYT	Fri, Jun 14, 2013	10.73	10.75	10.43	10.59
5303	NYSE	NYT	Thu, Jun 13, 2013	10.20	10.87	10.14	10.75
5302	NYSE	NYT	Wed, Jun 12, 2013	10.33	10.33	10.10	10.14
5301	NYSE	NYT	Tue, Jun 11, 2013	10.11	10.36	10.05	10.26
5300	NYSE	NYT	Mon, Jun 10, 2013	10.31	10.32	10.17	10.32
5299	NYSE	NYT	Fri, Jun 7, 2013	10.22	10.40	10.16	10.29
5298	NYSE	NYT	Thu, Jun 6, 2013	10.14	10.23	10.00	10.22
5297	NYSE	NYT	Wed, Jun 5, 2013	10.25	10.38	10.06	10.08
5296	NYSE	NYT	Tue, Jun 4, 2013	10.35	10.61	10.15	10.30
5295	NYSE	NYT	Mon, Jun 3, 2013	10.57	10.58	10.21	10.36
5294	NYSE	NYT	Fri, May 31, 2013	10.70	10.84	10.56	10.57
5293	NYSE	NYT	Thu, May 30, 2013	10.75	10.83	10.69	10.80
5292	NYSE	NYT	Wed, May 29, 2013	10.49	10.76	10.45	10.70
5291	NYSE	NYT	Tue, May 28, 2013	10.49	10.66	10.49	10.60
5290	NYSE	NYT	Fri, May 24, 2013	10.12	10.41	10.02	10.36
5289	NYSE	NYT	Thu, May 23, 2013	9.69	10.22	9.64	10.21
5288	NYSE	NYT	Wed, May 22, 2013	10.29	10.33	9.75	9.79
5287	NYSE	NYT	Tue, May 21, 2013	10.00	10.35	10.00	10.31
5286	NYSE	NYT	Mon, May 20, 2013	9.89	10.16	9.88	10.02
5285	NYSE	NYT	Fri, May 17, 2013	9.75	10.07	9.71	9.95
5284	NYSE	NYT	Thu, May 16, 2013	9.67	9.75	9.60	9.71
5283	NYSE	NYT	Wed, May 15, 2013	9.68	9.88	9.68	9.74
5282	NYSE	NYT	Tue, May 14, 2013	9.65	9.78	9.51	9.73
5281	NYSE	NYT	Mon, May 13, 2013	9.81	9.82	9.66	9.67
5280	NYSE	NYT	Fri, May 10, 2013	9.68	9.86	9.65	9.85
5279	NYSE	NYT	Thu, May 9, 2013	9.46	9.72	9.44	9.63
5278	NYSE	NYT	Wed, May 8, 2013	9.27	9.40	9.21	9.40
5277	NYSE	NYT	Tue, May 7, 2013	9.22	9.36	9.18	9.30
5276	NYSE	NYT	Mon, May 6, 2013	9.19	9.31	9.11	9.17
5275	NYSE	NYT	Fri, May 3, 2013	9.02	9.31	8.99	9.20
5274	NYSE	NYT	Thu, May 2, 2013	8.78	9.01	8.71	8.91
5273	NYSE	NYT	Wed, May 1, 2013	8.78	8.87	8.73	8.73
5272	NYSE	NYT	Tue, Apr 30, 2013	8.87	9.04	8.84	8.86
5271	NYSE	NYT	Mon, Apr 29, 2013	8.95	8.95	8.82	8.87
5270	NYSE	NYT	Fri, Apr 26, 2013	9.38	9.41	8.89	8.92
5269	NYSE	NYT	Thu, Apr 25, 2013	8.94	9.51	8.72	9.45
5268	NYSE	NYT	Wed, Apr 24, 2013	8.97	9.07	8.87	9.00
5267	NYSE	NYT	Tue, Apr 23, 2013	9.08	9.10	8.97	8.97
5266	NYSE	NYT	Mon, Apr 22, 2013	8.98	9.07	8.84	9.00
5265	NYSE	NYT	Fri, Apr 19, 2013	9.05	9.11	8.91	8.93
5264	NYSE	NYT	Thu, Apr 18, 2013	8.87	9.07	8.83	9.01
5263	NYSE	NYT	Wed, Apr 17, 2013	9.28	9.30	8.85	8.86
5262	NYSE	NYT	Tue, Apr 16, 2013	9.36	9.45	9.22	9.37
5261	NYSE	NYT	Mon, Apr 15, 2013	9.80	9.94	9.23	9.24
5260	NYSE	NYT	Fri, Apr 12, 2013	9.96	10.04	9.81	9.89
5259	NYSE	NYT	Thu, Apr 11, 2013	9.74	10.01	9.70	10.00
5258	NYSE	NYT	Wed, Apr 10, 2013	9.30	9.75	9.30	9.73
5257	NYSE	NYT	Tue, Apr 9, 2013	9.47	9.59	9.30	9.31
5256	NYSE	NYT	Mon, Apr 8, 2013	9.26	9.45	9.24	9.45
5255	NYSE	NYT	Fri, Apr 5, 2013	9.10	9.27	9.00	9.23
5254	NYSE	NYT	Thu, Apr 4, 2013	9.21	9.32	9.16	9.30
5253	NYSE	NYT	Wed, Apr 3, 2013	9.43	9.51	9.19	9.22
5252	NYSE	NYT	Tue, Apr 2, 2013	9.51	9.66	9.41	9.44
5251	NYSE	NYT	Mon, Apr 1, 2013	9.75	9.81	9.48	9.49
5250	NYSE	NYT	Thu, Mar 28, 2013	9.97	9.97	9.74	9.80
5249	NYSE	NYT	Wed, Mar 27, 2013	9.77	10.02	9.69	9.93
5248	NYSE	NYT	Tue, Mar 26, 2013	10.06	10.06	9.79	9.89
5247	NYSE	NYT	Mon, Mar 25, 2013	9.99	10.10	9.90	9.98
5246	NYSE	NYT	Fri, Mar 22, 2013	10.00	10.10	9.93	9.98
5245	NYSE	NYT	Thu, Mar 21, 2013	10.01	10.09	9.92	9.97
5244	NYSE	NYT	Wed, Mar 20, 2013	9.96	10.15	9.87	10.13
5243	NYSE	NYT	Tue, Mar 19, 2013	9.92	10.02	9.82	9.92
5242	NYSE	NYT	Mon, Mar 18, 2013	9.79	9.95	9.77	9.88
5241	NYSE	NYT	Fri, Mar 15, 2013	10.03	10.05	9.89	9.96
5240	NYSE	NYT	Thu, Mar 14, 2013	9.99	10.06	9.90	10.02
5239	NYSE	NYT	Wed, Mar 13, 2013	9.84	10.00	9.79	9.99
5238	NYSE	NYT	Tue, Mar 12, 2013	9.71	9.85	9.56	9.82
5237	NYSE	NYT	Mon, Mar 11, 2013	9.68	9.84	9.68	9.75
5236	NYSE	NYT	Fri, Mar 8, 2013	9.73	9.73	9.51	9.69
5235	NYSE	NYT	Thu, Mar 7, 2013	9.57	9.64	9.50	9.63
5234	NYSE	NYT	Wed, Mar 6, 2013	9.65	9.75	9.50	9.61
5233	NYSE	NYT	Tue, Mar 5, 2013	9.70	9.77	9.50	9.66
5232	NYSE	NYT	Mon, Mar 4, 2013	9.57	9.70	9.50	9.64
5231	NYSE	NYT	Fri, Mar 1, 2013	9.57	9.63	9.47	9.57
5230	NYSE	NYT	Thu, Feb 28, 2013	9.67	9.90	9.66	9.67
5229	NYSE	NYT	Wed, Feb 27, 2013	9.30	9.71	9.30	9.65
5228	NYSE	NYT	Tue, Feb 26, 2013	9.20	9.37	9.08	9.32
5227	NYSE	NYT	Mon, Feb 25, 2013	9.22	9.29	9.13	9.13
5226	NYSE	NYT	Fri, Feb 22, 2013	9.06	9.19	8.90	9.18
5225	NYSE	NYT	Thu, Feb 21, 2013	9.03	9.10	8.76	8.90
5224	NYSE	NYT	Wed, Feb 20, 2013	9.09	9.44	8.89	9.03
5223	NYSE	NYT	Tue, Feb 19, 2013	9.02	9.12	8.95	9.07
5222	NYSE	NYT	Fri, Feb 15, 2013	9.04	9.11	8.96	8.99
5221	NYSE	NYT	Thu, Feb 14, 2013	8.88	9.02	8.79	8.98
5220	NYSE	NYT	Wed, Feb 13, 2013	8.76	8.89	8.71	8.88
5219	NYSE	NYT	Tue, Feb 12, 2013	8.80	8.88	8.67	8.72
5218	NYSE	NYT	Mon, Feb 11, 2013	8.70	8.79	8.60	8.72
5217	NYSE	NYT	Fri, Feb 8, 2013	8.51	8.76	8.36	8.67
5216	NYSE	NYT	Thu, Feb 7, 2013	8.61	9.48	8.44	8.51
5215	NYSE	NYT	Wed, Feb 6, 2013	8.11	8.33	8.07	8.24
5214	NYSE	NYT	Tue, Feb 5, 2013	8.37	8.42	8.16	8.18
5213	NYSE	NYT	Mon, Feb 4, 2013	8.74	8.75	8.33	8.34
5212	NYSE	NYT	Fri, Feb 1, 2013	8.91	8.92	8.74	8.87
5211	NYSE	NYT	Thu, Jan 31, 2013	8.66	8.88	8.65	8.86
5210	NYSE	NYT	Wed, Jan 30, 2013	8.88	8.90	8.64	8.67
5209	NYSE	NYT	Tue, Jan 29, 2013	9.09	9.13	8.85	8.90
5208	NYSE	NYT	Mon, Jan 28, 2013	9.05	9.08	8.83	9.08
5207	NYSE	NYT	Fri, Jan 25, 2013	9.23	9.23	8.97	9.06
5206	NYSE	NYT	Thu, Jan 24, 2013	8.79	9.20	8.79	9.15
5205	NYSE	NYT	Wed, Jan 23, 2013	8.76	8.81	8.59	8.75
5204	NYSE	NYT	Tue, Jan 22, 2013	8.61	8.73	8.42	8.73
5203	NYSE	NYT	Fri, Jan 18, 2013	8.62	8.65	8.33	8.60
5202	NYSE	NYT	Thu, Jan 17, 2013	8.32	8.66	8.28	8.60
5201	NYSE	NYT	Wed, Jan 16, 2013	8.26	8.35	8.22	8.31
5200	NYSE	NYT	Tue, Jan 15, 2013	8.39	8.41	8.24	8.31
5199	NYSE	NYT	Mon, Jan 14, 2013	8.48	8.48	8.37	8.43
5198	NYSE	NYT	Fri, Jan 11, 2013	8.67	8.70	8.47	8.50
5197	NYSE	NYT	Thu, Jan 10, 2013	8.72	8.73	8.56	8.65
5196	NYSE	NYT	Wed, Jan 9, 2013	8.65	8.72	8.59	8.64
5195	NYSE	NYT	Tue, Jan 8, 2013	8.65	8.68	8.44	8.61
5194	NYSE	NYT	Mon, Jan 7, 2013	8.61	8.77	8.55	8.64
5193	NYSE	NYT	Fri, Jan 4, 2013	8.86	8.86	8.55	8.68
5192	NYSE	NYT	Thu, Jan 3, 2013	8.74	9.05	8.74	8.85
5191	NYSE	NYT	Wed, Jan 2, 2013	8.79	8.87	8.65	8.72
5190	NYSE	NYT	Mon, Dec 31, 2012	8.22	8.57	8.19	8.53
5189	NYSE	NYT	Fri, Dec 28, 2012	8.24	8.36	8.15	8.24
5188	NYSE	NYT	Thu, Dec 27, 2012	8.32	8.45	8.19	8.27
5187	NYSE	NYT	Wed, Dec 26, 2012	8.49	8.50	8.27	8.33
5186	NYSE	NYT	Mon, Dec 24, 2012	8.59	8.62	8.36	8.48
5185	NYSE	NYT	Fri, Dec 21, 2012	8.83	8.89	8.52	8.63
5184	NYSE	NYT	Thu, Dec 20, 2012	8.83	8.84	8.70	8.79
5183	NYSE	NYT	Wed, Dec 19, 2012	8.71	8.88	8.62	8.83
5182	NYSE	NYT	Tue, Dec 18, 2012	8.41	8.72	8.37	8.68
5181	NYSE	NYT	Mon, Dec 17, 2012	8.36	8.44	8.21	8.41
5180	NYSE	NYT	Fri, Dec 14, 2012	8.22	8.44	8.14	8.30
5179	NYSE	NYT	Thu, Dec 13, 2012	8.31	8.36	8.11	8.26
5178	NYSE	NYT	Wed, Dec 12, 2012	8.45	8.49	8.26	8.28
5177	NYSE	NYT	Tue, Dec 11, 2012	8.45	8.48	8.37	8.43
5176	NYSE	NYT	Mon, Dec 10, 2012	8.35	8.40	8.26	8.40
5175	NYSE	NYT	Fri, Dec 7, 2012	8.31	8.42	8.23	8.37
5174	NYSE	NYT	Thu, Dec 6, 2012	8.13	8.32	8.12	8.28
5173	NYSE	NYT	Wed, Dec 5, 2012	8.12	8.21	8.04	8.13
5172	NYSE	NYT	Tue, Dec 4, 2012	8.15	8.18	7.99	8.06
5171	NYSE	NYT	Mon, Dec 3, 2012	7.98	8.18	7.86	8.12
5170	NYSE	NYT	Fri, Nov 30, 2012	8.41	8.41	7.98	8.11
5169	NYSE	NYT	Thu, Nov 29, 2012	8.31	8.50	8.22	8.37
5168	NYSE	NYT	Wed, Nov 28, 2012	7.99	8.25	7.92	8.24
5167	NYSE	NYT	Tue, Nov 27, 2012	8.07	8.19	7.95	8.04
5166	NYSE	NYT	Mon, Nov 26, 2012	8.13	8.24	7.99	8.11
5165	NYSE	NYT	Fri, Nov 23, 2012	8.16	8.30	8.09	8.18
5164	NYSE	NYT	Wed, Nov 21, 2012	8.08	8.15	7.91	8.13
5163	NYSE	NYT	Tue, Nov 20, 2012	8.06	8.19	7.94	8.08
5162	NYSE	NYT	Mon, Nov 19, 2012	8.15	8.24	7.95	8.07
5161	NYSE	NYT	Fri, Nov 16, 2012	7.84	8.11	7.72	8.06
5160	NYSE	NYT	Thu, Nov 15, 2012	8.00	8.12	7.73	7.86
5159	NYSE	NYT	Wed, Nov 14, 2012	8.32	8.36	7.96	7.97
5158	NYSE	NYT	Tue, Nov 13, 2012	8.17	8.31	8.12	8.29
5157	NYSE	NYT	Mon, Nov 12, 2012	8.41	8.51	8.05	8.20
5156	NYSE	NYT	Fri, Nov 9, 2012	8.19	8.52	8.12	8.41
5155	NYSE	NYT	Thu, Nov 8, 2012	8.17	8.32	8.16	8.21
5154	NYSE	NYT	Wed, Nov 7, 2012	8.59	8.66	8.16	8.16
5153	NYSE	NYT	Tue, Nov 6, 2012	8.63	8.71	8.50	8.69
5152	NYSE	NYT	Mon, Nov 5, 2012	8.79	8.89	8.46	8.48
5151	NYSE	NYT	Fri, Nov 2, 2012	8.77	8.86	8.65	8.78
5150	NYSE	NYT	Thu, Nov 1, 2012	8.22	8.81	8.05	8.80
5149	NYSE	NYT	Wed, Oct 31, 2012	8.19	8.29	7.99	8.18
5148	NYSE	NYT	Fri, Oct 26, 2012	8.32	8.34	8.11	8.19
5147	NYSE	NYT	Thu, Oct 25, 2012	9.99	10.03	8.17	8.31
5146	NYSE	NYT	Wed, Oct 24, 2012	10.61	10.73	10.51	10.65
5145	NYSE	NYT	Tue, Oct 23, 2012	10.73	10.73	10.46	10.56
5144	NYSE	NYT	Mon, Oct 22, 2012	10.67	10.87	10.54	10.86
5143	NYSE	NYT	Fri, Oct 19, 2012	10.79	10.80	10.26	10.67
5142	NYSE	NYT	Thu, Oct 18, 2012	10.83	11.07	10.74	10.83
5141	NYSE	NYT	Wed, Oct 17, 2012	10.75	10.89	10.65	10.87
5140	NYSE	NYT	Tue, Oct 16, 2012	10.92	10.97	10.62	10.71
5139	NYSE	NYT	Mon, Oct 15, 2012	10.42	10.92	10.22	10.88
5138	NYSE	NYT	Fri, Oct 12, 2012	10.34	10.40	10.10	10.38
5137	NYSE	NYT	Thu, Oct 11, 2012	10.41	10.63	10.25	10.35
5136	NYSE	NYT	Wed, Oct 10, 2012	10.04	10.09	9.83	9.98
5135	NYSE	NYT	Tue, Oct 9, 2012	10.04	10.10	9.96	10.05
5134	NYSE	NYT	Mon, Oct 8, 2012	10.20	10.20	10.00	10.06
5133	NYSE	NYT	Fri, Oct 5, 2012	10.05	10.33	9.96	10.27
5132	NYSE	NYT	Thu, Oct 4, 2012	9.74	10.01	9.63	10.01
5131	NYSE	NYT	Wed, Oct 3, 2012	9.72	9.81	9.63	9.67
5130	NYSE	NYT	Tue, Oct 2, 2012	9.77	9.86	9.67	9.73
5129	NYSE	NYT	Mon, Oct 1, 2012	9.80	9.83	9.60	9.72
5128	NYSE	NYT	Fri, Sep 28, 2012	9.84	10.02	9.73	9.76
5127	NYSE	NYT	Thu, Sep 27, 2012	9.66	9.93	9.60	9.91
5126	NYSE	NYT	Wed, Sep 26, 2012	9.64	9.74	9.51	9.60
5125	NYSE	NYT	Tue, Sep 25, 2012	9.68	9.91	9.58	9.60
5124	NYSE	NYT	Mon, Sep 24, 2012	9.55	9.67	9.47	9.59
5123	NYSE	NYT	Fri, Sep 21, 2012	9.65	9.70	9.54	9.58
5122	NYSE	NYT	Thu, Sep 20, 2012	9.45	9.53	9.35	9.52
5121	NYSE	NYT	Wed, Sep 19, 2012	9.55	9.71	9.46	9.50
5120	NYSE	NYT	Tue, Sep 18, 2012	9.71	9.76	9.45	9.50
5119	NYSE	NYT	Mon, Sep 17, 2012	9.74	9.79	9.62	9.71
5118	NYSE	NYT	Fri, Sep 14, 2012	9.74	9.95	9.72	9.80
5117	NYSE	NYT	Thu, Sep 13, 2012	9.49	9.79	9.45	9.66
5116	NYSE	NYT	Wed, Sep 12, 2012	9.58	9.61	9.40	9.53
5115	NYSE	NYT	Tue, Sep 11, 2012	9.49	9.61	9.40	9.55
5114	NYSE	NYT	Mon, Sep 10, 2012	9.55	9.65	9.49	9.50
5113	NYSE	NYT	Fri, Sep 7, 2012	9.60	9.64	9.47	9.58
5112	NYSE	NYT	Thu, Sep 6, 2012	9.31	9.56	9.31	9.53
5111	NYSE	NYT	Wed, Sep 5, 2012	9.38	9.48	9.26	9.28
5110	NYSE	NYT	Tue, Sep 4, 2012	9.22	9.43	9.10	9.34
5109	NYSE	NYT	Fri, Aug 31, 2012	9.26	9.26	9.03	9.19
5108	NYSE	NYT	Thu, Aug 30, 2012	9.23	9.29	9.09	9.16
5107	NYSE	NYT	Wed, Aug 29, 2012	9.17	9.33	9.11	9.27
5106	NYSE	NYT	Tue, Aug 28, 2012	9.10	9.27	9.06	9.18
5105	NYSE	NYT	Mon, Aug 27, 2012	9.21	9.41	9.09	9.11
5104	NYSE	NYT	Fri, Aug 24, 2012	9.00	9.26	9.00	9.22
5103	NYSE	NYT	Thu, Aug 23, 2012	9.20	9.23	8.97	9.07
5102	NYSE	NYT	Wed, Aug 22, 2012	9.27	9.40	9.04	9.20
5101	NYSE	NYT	Tue, Aug 21, 2012	9.43	9.57	9.23	9.26
5100	NYSE	NYT	Mon, Aug 20, 2012	9.40	9.42	9.19	9.36
5099	NYSE	NYT	Fri, Aug 17, 2012	9.36	9.51	9.29	9.40
5098	NYSE	NYT	Thu, Aug 16, 2012	9.25	9.40	9.20	9.39
5097	NYSE	NYT	Wed, Aug 15, 2012	9.06	9.25	8.99	9.22
5096	NYSE	NYT	Tue, Aug 14, 2012	9.16	9.26	8.98	9.09
5095	NYSE	NYT	Mon, Aug 13, 2012	8.91	9.12	8.84	9.06
5094	NYSE	NYT	Fri, Aug 10, 2012	8.81	9.11	8.69	8.90
5093	NYSE	NYT	Thu, Aug 9, 2012	8.58	8.83	8.36	8.83
5092	NYSE	NYT	Wed, Aug 8, 2012	8.01	8.86	7.90	8.57
5091	NYSE	NYT	Tue, Aug 7, 2012	8.01	8.13	7.95	8.08
5090	NYSE	NYT	Mon, Aug 6, 2012	7.79	8.05	7.75	7.96
5089	NYSE	NYT	Fri, Aug 3, 2012	7.82	7.93	7.74	7.78
5088	NYSE	NYT	Thu, Aug 2, 2012	7.60	7.84	7.54	7.61
5087	NYSE	NYT	Wed, Aug 1, 2012	7.81	7.85	7.62	7.63
5086	NYSE	NYT	Tue, Jul 31, 2012	7.77	7.87	7.71	7.75
5085	NYSE	NYT	Mon, Jul 30, 2012	7.91	7.97	7.71	7.81
5084	NYSE	NYT	Fri, Jul 27, 2012	7.83	8.00	7.65	7.91
5083	NYSE	NYT	Thu, Jul 26, 2012	7.17	7.97	7.17	7.80
5082	NYSE	NYT	Wed, Jul 25, 2012	7.11	7.14	7.00	7.05
5081	NYSE	NYT	Tue, Jul 24, 2012	7.19	7.19	6.93	7.05
5080	NYSE	NYT	Mon, Jul 23, 2012	7.25	7.29	7.05	7.14
5079	NYSE	NYT	Fri, Jul 20, 2012	7.42	7.49	7.35	7.41
5078	NYSE	NYT	Thu, Jul 19, 2012	7.60	7.68	7.46	7.48
5077	NYSE	NYT	Wed, Jul 18, 2012	7.46	7.70	7.42	7.57
5076	NYSE	NYT	Tue, Jul 17, 2012	7.53	7.58	7.41	7.46
5075	NYSE	NYT	Mon, Jul 16, 2012	7.41	7.60	7.36	7.46
5074	NYSE	NYT	Fri, Jul 13, 2012	7.46	7.59	7.43	7.47
5073	NYSE	NYT	Thu, Jul 12, 2012	7.39	7.48	7.33	7.41
5072	NYSE	NYT	Wed, Jul 11, 2012	7.57	7.66	7.35	7.46
5071	NYSE	NYT	Tue, Jul 10, 2012	7.78	7.90	7.45	7.53
5070	NYSE	NYT	Mon, Jul 9, 2012	7.68	7.83	7.60	7.70
5069	NYSE	NYT	Fri, Jul 6, 2012	7.68	7.84	7.63	7.68
5068	NYSE	NYT	Thu, Jul 5, 2012	7.91	7.98	7.74	7.79
5067	NYSE	NYT	Tue, Jul 3, 2012	7.97	8.00	7.74	7.98
5066	NYSE	NYT	Mon, Jul 2, 2012	7.88	7.96	7.73	7.96
5065	NYSE	NYT	Fri, Jun 29, 2012	7.83	7.95	7.66	7.80
5064	NYSE	NYT	Thu, Jun 28, 2012	7.35	7.66	7.24	7.66
5063	NYSE	NYT	Wed, Jun 27, 2012	6.91	7.41	6.88	7.41
5062	NYSE	NYT	Tue, Jun 26, 2012	6.71	6.94	6.62	6.86
5061	NYSE	NYT	Mon, Jun 25, 2012	6.74	6.79	6.66	6.66
5060	NYSE	NYT	Fri, Jun 22, 2012	6.90	6.98	6.77	6.89
5059	NYSE	NYT	Thu, Jun 21, 2012	6.99	7.00	6.73	6.84
5058	NYSE	NYT	Wed, Jun 20, 2012	7.00	7.01	6.87	6.95
5057	NYSE	NYT	Tue, Jun 19, 2012	6.88	7.02	6.73	6.97
5056	NYSE	NYT	Mon, Jun 18, 2012	6.63	6.83	6.61	6.82
5055	NYSE	NYT	Fri, Jun 15, 2012	6.59	6.69	6.41	6.67
5054	NYSE	NYT	Thu, Jun 14, 2012	6.43	6.55	6.37	6.55
5053	NYSE	NYT	Wed, Jun 13, 2012	6.55	6.56	6.36	6.40
5052	NYSE	NYT	Tue, Jun 12, 2012	6.49	6.55	6.33	6.55
5051	NYSE	NYT	Mon, Jun 11, 2012	6.78	6.79	6.44	6.44
5050	NYSE	NYT	Fri, Jun 8, 2012	6.61	6.75	6.53	6.72
5049	NYSE	NYT	Thu, Jun 7, 2012	6.84	6.86	6.48	6.61
5048	NYSE	NYT	Wed, Jun 6, 2012	6.55	6.72	6.53	6.71
5047	NYSE	NYT	Tue, Jun 5, 2012	6.25	6.51	6.25	6.50
5046	NYSE	NYT	Mon, Jun 4, 2012	6.39	6.45	6.24	6.31
5045	NYSE	NYT	Fri, Jun 1, 2012	6.49	6.50	6.33	6.36
5044	NYSE	NYT	Thu, May 31, 2012	6.69	6.74	6.56	6.65
5043	NYSE	NYT	Wed, May 30, 2012	6.77	6.81	6.63	6.69
5042	NYSE	NYT	Tue, May 29, 2012	6.61	6.92	6.57	6.86
5041	NYSE	NYT	Fri, May 25, 2012	6.56	6.63	6.48	6.55
5040	NYSE	NYT	Thu, May 24, 2012	6.32	6.58	6.27	6.54
5039	NYSE	NYT	Wed, May 23, 2012	6.11	6.34	6.07	6.31
5038	NYSE	NYT	Tue, May 22, 2012	6.26	6.35	6.10	6.16
5037	NYSE	NYT	Mon, May 21, 2012	6.20	6.29	6.13	6.26
5036	NYSE	NYT	Fri, May 18, 2012	6.32	6.35	6.15	6.19
5035	NYSE	NYT	Thu, May 17, 2012	6.38	6.48	6.30	6.32
5034	NYSE	NYT	Wed, May 16, 2012	6.41	6.47	6.34	6.36
5033	NYSE	NYT	Tue, May 15, 2012	6.41	6.50	6.35	6.39
5032	NYSE	NYT	Mon, May 14, 2012	6.35	6.50	6.35	6.42
5031	NYSE	NYT	Fri, May 11, 2012	6.45	6.59	6.41	6.43
5030	NYSE	NYT	Thu, May 10, 2012	6.41	6.55	6.39	6.51
5029	NYSE	NYT	Wed, May 9, 2012	6.13	6.36	6.12	6.34
5028	NYSE	NYT	Tue, May 8, 2012	5.95	6.15	5.93	6.14
5027	NYSE	NYT	Mon, May 7, 2012	5.93	6.04	5.91	6.01
5026	NYSE	NYT	Fri, May 4, 2012	6.00	6.01	5.88	5.98
5025	NYSE	NYT	Thu, May 3, 2012	6.20	6.20	6.02	6.06
5024	NYSE	NYT	Wed, May 2, 2012	6.20	6.25	6.15	6.18
5023	NYSE	NYT	Tue, May 1, 2012	6.31	6.37	6.25	6.26
5022	NYSE	NYT	Mon, Apr 30, 2012	6.35	6.36	6.20	6.31
5021	NYSE	NYT	Fri, Apr 27, 2012	6.34	6.39	6.25	6.34
5020	NYSE	NYT	Thu, Apr 26, 2012	6.44	6.46	6.33	6.34
5019	NYSE	NYT	Wed, Apr 25, 2012	6.42	6.47	6.34	6.47
5018	NYSE	NYT	Tue, Apr 24, 2012	6.40	6.45	6.31	6.32
5017	NYSE	NYT	Mon, Apr 23, 2012	6.21	6.43	6.21	6.40
5016	NYSE	NYT	Fri, Apr 20, 2012	6.48	6.49	6.32	6.34
5015	NYSE	NYT	Thu, Apr 19, 2012	6.43	6.65	6.31	6.38
5014	NYSE	NYT	Wed, Apr 18, 2012	6.28	6.30	6.11	6.11
5013	NYSE	NYT	Tue, Apr 17, 2012	6.27	6.46	6.27	6.34
5012	NYSE	NYT	Mon, Apr 16, 2012	6.34	6.35	6.16	6.20
5011	NYSE	NYT	Fri, Apr 13, 2012	6.36	6.38	6.22	6.30
5010	NYSE	NYT	Thu, Apr 12, 2012	6.33	6.42	6.30	6.42
5009	NYSE	NYT	Wed, Apr 11, 2012	6.36	6.38	6.27	6.32
5008	NYSE	NYT	Tue, Apr 10, 2012	6.36	6.48	6.25	6.28
5007	NYSE	NYT	Mon, Apr 9, 2012	6.44	6.47	6.37	6.40
5006	NYSE	NYT	Thu, Apr 5, 2012	6.58	6.69	6.58	6.58
5005	NYSE	NYT	Wed, Apr 4, 2012	6.61	6.67	6.50	6.62
5004	NYSE	NYT	Tue, Apr 3, 2012	6.78	6.79	6.61	6.67
5003	NYSE	NYT	Mon, Apr 2, 2012	6.75	6.83	6.71	6.77
5002	NYSE	NYT	Fri, Mar 30, 2012	6.83	6.86	6.69	6.79
5001	NYSE	NYT	Thu, Mar 29, 2012	6.72	6.77	6.65	6.75
5000	NYSE	NYT	Wed, Mar 28, 2012	6.88	6.91	6.66	6.77
4999	NYSE	NYT	Tue, Mar 27, 2012	7.03	7.03	6.89	6.89
4998	NYSE	NYT	Mon, Mar 26, 2012	6.89	7.04	6.87	7.04
4997	NYSE	NYT	Fri, Mar 23, 2012	6.63	6.86	6.55	6.86
4996	NYSE	NYT	Thu, Mar 22, 2012	6.73	6.79	6.60	6.64
4995	NYSE	NYT	Wed, Mar 21, 2012	6.91	6.93	6.77	6.82
4994	NYSE	NYT	Tue, Mar 20, 2012	6.83	6.93	6.80	6.92
4993	NYSE	NYT	Mon, Mar 19, 2012	6.77	6.97	6.71	6.87
4992	NYSE	NYT	Fri, Mar 16, 2012	6.80	6.86	6.74	6.80
4991	NYSE	NYT	Thu, Mar 15, 2012	6.58	6.79	6.47	6.79
4990	NYSE	NYT	Wed, Mar 14, 2012	6.55	6.62	6.38	6.58
4989	NYSE	NYT	Tue, Mar 13, 2012	6.57	6.62	6.48	6.59
4988	NYSE	NYT	Mon, Mar 12, 2012	6.66	6.70	6.48	6.50
4987	NYSE	NYT	Fri, Mar 9, 2012	6.64	6.69	6.51	6.66
4986	NYSE	NYT	Thu, Mar 8, 2012	6.60	6.63	6.46	6.61
4985	NYSE	NYT	Wed, Mar 7, 2012	6.60	6.61	6.50	6.52
4984	NYSE	NYT	Tue, Mar 6, 2012	6.63	6.67	6.54	6.55
4983	NYSE	NYT	Mon, Mar 5, 2012	6.52	6.77	6.50	6.73
4982	NYSE	NYT	Fri, Mar 2, 2012	6.71	6.75	6.51	6.55
4981	NYSE	NYT	Thu, Mar 1, 2012	6.65	6.76	6.63	6.71
4980	NYSE	NYT	Wed, Feb 29, 2012	6.87	7.00	6.55	6.59
4979	NYSE	NYT	Tue, Feb 28, 2012	7.00	7.03	6.81	6.82
4978	NYSE	NYT	Mon, Feb 27, 2012	7.05	7.15	6.98	7.00
4977	NYSE	NYT	Fri, Feb 24, 2012	7.29	7.31	7.11	7.13
4976	NYSE	NYT	Thu, Feb 23, 2012	7.10	7.32	7.03	7.31
4975	NYSE	NYT	Wed, Feb 22, 2012	7.04	7.20	7.02	7.07
4974	NYSE	NYT	Tue, Feb 21, 2012	7.27	7.30	6.96	7.02
4973	NYSE	NYT	Fri, Feb 17, 2012	7.20	7.35	7.20	7.29
4972	NYSE	NYT	Thu, Feb 16, 2012	7.06	7.37	7.06	7.15
4971	NYSE	NYT	Wed, Feb 15, 2012	7.33	7.33	6.97	7.04
4970	NYSE	NYT	Tue, Feb 14, 2012	7.38	7.39	7.23	7.29
4969	NYSE	NYT	Mon, Feb 13, 2012	7.37	7.48	7.32	7.40
4968	NYSE	NYT	Fri, Feb 10, 2012	7.36	7.40	7.21	7.26
4967	NYSE	NYT	Thu, Feb 9, 2012	7.43	7.52	7.36	7.48
4966	NYSE	NYT	Wed, Feb 8, 2012	7.54	7.63	7.35	7.37
4965	NYSE	NYT	Tue, Feb 7, 2012	7.50	7.56	7.41	7.49
4964	NYSE	NYT	Mon, Feb 6, 2012	7.65	7.74	7.49	7.54
4963	NYSE	NYT	Fri, Feb 3, 2012	7.67	7.88	7.61	7.74
4962	NYSE	NYT	Thu, Feb 2, 2012	7.80	7.80	7.49	7.59
4961	NYSE	NYT	Wed, Feb 1, 2012	7.50	7.67	7.44	7.67
4960	NYSE	NYT	Tue, Jan 31, 2012	7.60	7.62	7.31	7.45
4959	NYSE	NYT	Mon, Jan 30, 2012	7.77	7.92	7.57	7.59
4958	NYSE	NYT	Fri, Jan 27, 2012	7.95	8.02	7.83	7.90
4957	NYSE	NYT	Thu, Jan 26, 2012	8.05	8.38	7.96	7.99
4956	NYSE	NYT	Wed, Jan 25, 2012	7.91	8.00	7.74	7.97
4955	NYSE	NYT	Tue, Jan 24, 2012	7.67	7.96	7.63	7.95
4954	NYSE	NYT	Mon, Jan 23, 2012	7.67	7.88	7.67	7.75
4953	NYSE	NYT	Fri, Jan 20, 2012	7.89	7.96	7.58	7.70
4952	NYSE	NYT	Thu, Jan 19, 2012	8.00	8.06	7.79	7.91
4951	NYSE	NYT	Wed, Jan 18, 2012	7.97	8.11	7.86	8.05
4950	NYSE	NYT	Tue, Jan 17, 2012	8.14	8.21	7.90	7.95
4949	NYSE	NYT	Fri, Jan 13, 2012	7.86	8.13	7.78	8.08
4948	NYSE	NYT	Thu, Jan 12, 2012	7.83	8.00	7.68	7.98
4947	NYSE	NYT	Wed, Jan 11, 2012	7.76	7.85	7.71	7.78
4946	NYSE	NYT	Tue, Jan 10, 2012	7.86	7.88	7.72	7.77
4945	NYSE	NYT	Mon, Jan 9, 2012	7.80	7.83	7.64	7.72
4944	NYSE	NYT	Fri, Jan 6, 2012	7.78	7.81	7.72	7.78
4943	NYSE	NYT	Thu, Jan 5, 2012	7.68	7.84	7.54	7.75
4942	NYSE	NYT	Wed, Jan 4, 2012	7.75	7.80	7.62	7.70
4941	NYSE	NYT	Tue, Jan 3, 2012	7.98	8.01	7.75	7.77
4940	NYSE	NYT	Fri, Dec 30, 2011	7.75	7.80	7.68	7.73
4939	NYSE	NYT	Thu, Dec 29, 2011	7.67	7.82	7.67	7.79
4938	NYSE	NYT	Wed, Dec 28, 2011	7.76	7.80	7.62	7.67
4937	NYSE	NYT	Tue, Dec 27, 2011	7.72	7.80	7.70	7.76
4936	NYSE	NYT	Fri, Dec 23, 2011	7.83	7.83	7.74	7.79
4935	NYSE	NYT	Thu, Dec 22, 2011	7.80	7.88	7.69	7.81
4934	NYSE	NYT	Wed, Dec 21, 2011	7.62	7.80	7.40	7.79
4933	NYSE	NYT	Tue, Dec 20, 2011	7.37	7.70	7.37	7.67
4932	NYSE	NYT	Mon, Dec 19, 2011	7.41	7.51	7.08	7.19
4931	NYSE	NYT	Fri, Dec 16, 2011	7.64	7.74	7.30	7.36
4930	NYSE	NYT	Thu, Dec 15, 2011	7.54	7.64	7.44	7.53
4929	NYSE	NYT	Wed, Dec 14, 2011	7.46	7.55	7.39	7.40
4928	NYSE	NYT	Tue, Dec 13, 2011	7.91	8.02	7.50	7.51
4927	NYSE	NYT	Mon, Dec 12, 2011	7.63	7.81	7.57	7.80
4926	NYSE	NYT	Fri, Dec 9, 2011	7.43	7.82	7.37	7.78
4925	NYSE	NYT	Thu, Dec 8, 2011	7.77	7.85	7.36	7.39
4924	NYSE	NYT	Wed, Dec 7, 2011	7.74	8.06	7.61	7.97
4923	NYSE	NYT	Tue, Dec 6, 2011	7.87	7.94	7.75	7.78
4922	NYSE	NYT	Mon, Dec 5, 2011	7.90	8.14	7.82	7.90
4921	NYSE	NYT	Fri, Dec 2, 2011	7.60	7.78	7.57	7.73
4920	NYSE	NYT	Thu, Dec 1, 2011	7.24	7.54	7.17	7.44
4919	NYSE	NYT	Wed, Nov 30, 2011	6.93	7.31	6.86	7.28
4918	NYSE	NYT	Tue, Nov 29, 2011	6.73	6.76	6.59	6.60
4917	NYSE	NYT	Mon, Nov 28, 2011	6.65	6.87	6.59	6.70
4916	NYSE	NYT	Fri, Nov 25, 2011	6.63	6.75	6.51	6.51
4915	NYSE	NYT	Wed, Nov 23, 2011	6.86	6.91	6.64	6.68
4914	NYSE	NYT	Tue, Nov 22, 2011	6.92	7.00	6.76	6.94
4913	NYSE	NYT	Mon, Nov 21, 2011	7.00	7.07	6.91	6.95
4912	NYSE	NYT	Fri, Nov 18, 2011	7.21	7.28	7.12	7.19
4911	NYSE	NYT	Thu, Nov 17, 2011	7.08	7.19	6.97	7.17
4910	NYSE	NYT	Wed, Nov 16, 2011	7.00	7.28	6.96	7.07
4909	NYSE	NYT	Tue, Nov 15, 2011	7.03	7.23	6.93	7.13
4908	NYSE	NYT	Mon, Nov 14, 2011	7.11	7.19	7.00	7.07
4907	NYSE	NYT	Fri, Nov 11, 2011	7.12	7.27	7.05	7.18
4906	NYSE	NYT	Thu, Nov 10, 2011	7.07	7.07	6.88	7.00
4905	NYSE	NYT	Wed, Nov 9, 2011	7.15	7.20	6.89	6.90
4904	NYSE	NYT	Tue, Nov 8, 2011	7.44	7.48	7.20	7.38
4903	NYSE	NYT	Mon, Nov 7, 2011	7.45	7.52	7.20	7.35
4902	NYSE	NYT	Fri, Nov 4, 2011	7.46	7.52	7.28	7.46
4901	NYSE	NYT	Thu, Nov 3, 2011	7.64	7.72	7.34	7.60
4900	NYSE	NYT	Wed, Nov 2, 2011	7.32	7.57	7.28	7.52
4899	NYSE	NYT	Tue, Nov 1, 2011	7.27	7.49	7.12	7.16
4898	NYSE	NYT	Mon, Oct 31, 2011	7.68	7.80	7.51	7.62
4897	NYSE	NYT	Fri, Oct 28, 2011	7.82	7.90	7.63	7.83
4896	NYSE	NYT	Thu, Oct 27, 2011	7.63	7.99	7.60	7.89
4895	NYSE	NYT	Wed, Oct 26, 2011	6.90	7.40	6.85	7.33
4894	NYSE	NYT	Tue, Oct 25, 2011	7.33	7.40	7.06	7.19
4893	NYSE	NYT	Mon, Oct 24, 2011	7.28	7.58	7.20	7.43
4892	NYSE	NYT	Fri, Oct 21, 2011	7.27	7.39	7.09	7.21
4891	NYSE	NYT	Thu, Oct 20, 2011	6.65	7.20	6.56	7.12
4890	NYSE	NYT	Wed, Oct 19, 2011	6.87	6.95	6.50	6.52
4889	NYSE	NYT	Tue, Oct 18, 2011	6.67	6.97	6.49	6.88
4888	NYSE	NYT	Mon, Oct 17, 2011	6.85	6.97	6.49	6.65
4887	NYSE	NYT	Fri, Oct 14, 2011	6.93	7.16	6.76	6.95
4886	NYSE	NYT	Thu, Oct 13, 2011	6.77	6.86	6.57	6.81
4885	NYSE	NYT	Wed, Oct 12, 2011	6.83	7.00	6.80	6.85
4884	NYSE	NYT	Tue, Oct 11, 2011	6.58	6.81	6.55	6.76
4883	NYSE	NYT	Mon, Oct 10, 2011	6.59	6.83	6.48	6.65
4882	NYSE	NYT	Fri, Oct 7, 2011	6.81	6.87	6.43	6.44
4881	NYSE	NYT	Thu, Oct 6, 2011	6.12	6.79	6.04	6.75
4880	NYSE	NYT	Wed, Oct 5, 2011	6.08	6.11	5.90	5.99
4879	NYSE	NYT	Tue, Oct 4, 2011	5.57	6.07	5.50	6.03
4878	NYSE	NYT	Mon, Oct 3, 2011	5.76	5.93	5.56	5.67
4877	NYSE	NYT	Fri, Sep 30, 2011	6.01	6.01	5.77	5.81
4876	NYSE	NYT	Thu, Sep 29, 2011	5.80	6.15	5.77	6.15
4875	NYSE	NYT	Wed, Sep 28, 2011	6.08	6.16	5.61	5.65
4874	NYSE	NYT	Tue, Sep 27, 2011	6.08	6.37	6.02	6.08
4873	NYSE	NYT	Mon, Sep 26, 2011	5.87	5.92	5.56	5.91
4872	NYSE	NYT	Fri, Sep 23, 2011	5.68	5.89	5.62	5.79
4871	NYSE	NYT	Thu, Sep 22, 2011	5.92	6.05	5.64	5.76
4870	NYSE	NYT	Wed, Sep 21, 2011	6.65	6.70	6.18	6.18
4869	NYSE	NYT	Tue, Sep 20, 2011	6.99	7.04	6.64	6.64
4868	NYSE	NYT	Mon, Sep 19, 2011	7.02	7.11	6.85	6.95
4867	NYSE	NYT	Fri, Sep 16, 2011	7.52	7.52	7.16	7.25
4866	NYSE	NYT	Thu, Sep 15, 2011	7.32	7.42	7.20	7.39
4865	NYSE	NYT	Wed, Sep 14, 2011	7.36	7.43	7.10	7.26
4864	NYSE	NYT	Tue, Sep 13, 2011	7.06	7.31	7.02	7.27
4863	NYSE	NYT	Mon, Sep 12, 2011	6.99	7.15	6.81	7.05
4862	NYSE	NYT	Fri, Sep 9, 2011	7.27	7.38	7.05	7.18
4861	NYSE	NYT	Thu, Sep 8, 2011	7.61	7.70	7.35	7.43
4860	NYSE	NYT	Wed, Sep 7, 2011	7.52	7.70	7.51	7.69
4859	NYSE	NYT	Tue, Sep 6, 2011	7.24	7.42	7.20	7.34
4858	NYSE	NYT	Fri, Sep 2, 2011	7.75	7.80	7.46	7.52
4857	NYSE	NYT	Thu, Sep 1, 2011	8.21	8.37	7.90	7.94
4856	NYSE	NYT	Wed, Aug 31, 2011	8.31	8.46	8.09	8.18
4855	NYSE	NYT	Tue, Aug 30, 2011	8.10	8.36	7.89	8.28
4854	NYSE	NYT	Mon, Aug 29, 2011	7.42	8.19	7.35	8.18
4853	NYSE	NYT	Fri, Aug 26, 2011	6.93	7.37	6.83	7.31
4852	NYSE	NYT	Thu, Aug 25, 2011	7.38	7.41	7.00	7.04
4851	NYSE	NYT	Wed, Aug 24, 2011	7.00	7.40	6.98	7.33
4850	NYSE	NYT	Tue, Aug 23, 2011	6.68	7.05	6.57	7.00
4849	NYSE	NYT	Mon, Aug 22, 2011	6.87	6.90	6.48	6.55
4848	NYSE	NYT	Fri, Aug 19, 2011	6.76	6.99	6.59	6.63
4847	NYSE	NYT	Thu, Aug 18, 2011	7.03	7.13	6.78	6.88
4846	NYSE	NYT	Wed, Aug 17, 2011	7.56	7.60	7.22	7.28
4845	NYSE	NYT	Tue, Aug 16, 2011	7.52	7.58	7.32	7.48
4844	NYSE	NYT	Mon, Aug 15, 2011	7.44	7.68	7.34	7.67
4843	NYSE	NYT	Fri, Aug 12, 2011	7.54	7.70	7.27	7.36
4842	NYSE	NYT	Thu, Aug 11, 2011	6.98	7.60	6.94	7.44
4841	NYSE	NYT	Wed, Aug 10, 2011	7.42	7.42	6.94	6.94
4840	NYSE	NYT	Tue, Aug 9, 2011	7.13	7.66	6.89	7.66
4839	NYSE	NYT	Mon, Aug 8, 2011	7.30	7.55	6.89	6.95
4838	NYSE	NYT	Fri, Aug 5, 2011	7.73	7.89	7.28	7.57
4837	NYSE	NYT	Thu, Aug 4, 2011	8.05	8.14	7.52	7.58
4836	NYSE	NYT	Wed, Aug 3, 2011	7.99	8.28	7.68	8.20
4835	NYSE	NYT	Tue, Aug 2, 2011	8.48	8.53	7.99	7.99
4834	NYSE	NYT	Mon, Aug 1, 2011	8.72	8.78	8.25	8.57
4833	NYSE	NYT	Fri, Jul 29, 2011	8.53	8.78	8.47	8.58
4832	NYSE	NYT	Thu, Jul 28, 2011	8.65	8.92	8.61	8.66
4831	NYSE	NYT	Wed, Jul 27, 2011	8.92	8.97	8.64	8.66
4830	NYSE	NYT	Tue, Jul 26, 2011	9.07	9.10	8.93	9.01
4829	NYSE	NYT	Mon, Jul 25, 2011	9.03	9.06	8.93	9.00
4828	NYSE	NYT	Fri, Jul 22, 2011	9.09	9.10	8.89	9.05
4827	NYSE	NYT	Thu, Jul 21, 2011	9.51	9.73	9.10	9.14
4826	NYSE	NYT	Wed, Jul 20, 2011	8.60	9.02	8.53	8.97
4825	NYSE	NYT	Tue, Jul 19, 2011	8.48	8.65	8.44	8.57
4824	NYSE	NYT	Mon, Jul 18, 2011	8.72	8.74	8.23	8.42
4823	NYSE	NYT	Fri, Jul 15, 2011	8.57	8.70	8.44	8.67
4822	NYSE	NYT	Thu, Jul 14, 2011	8.92	8.97	8.34	8.41
4821	NYSE	NYT	Wed, Jul 13, 2011	8.84	9.07	8.81	8.89
4820	NYSE	NYT	Tue, Jul 12, 2011	8.64	8.97	8.64	8.78
4819	NYSE	NYT	Mon, Jul 11, 2011	8.82	8.86	8.60	8.69
4818	NYSE	NYT	Fri, Jul 8, 2011	9.14	9.24	8.87	8.98
4817	NYSE	NYT	Thu, Jul 7, 2011	8.98	9.25	8.97	9.21
4816	NYSE	NYT	Wed, Jul 6, 2011	8.86	9.01	8.73	8.90
4815	NYSE	NYT	Tue, Jul 5, 2011	8.86	8.99	8.71	8.83
4814	NYSE	NYT	Fri, Jul 1, 2011	8.75	8.87	8.62	8.71
4813	NYSE	NYT	Thu, Jun 30, 2011	8.57	8.74	8.50	8.72
4812	NYSE	NYT	Wed, Jun 29, 2011	8.51	8.57	8.34	8.57
4811	NYSE	NYT	Tue, Jun 28, 2011	8.35	8.51	8.30	8.45
4810	NYSE	NYT	Mon, Jun 27, 2011	7.99	8.37	7.94	8.29
4809	NYSE	NYT	Fri, Jun 24, 2011	8.11	8.19	7.85	7.98
4808	NYSE	NYT	Thu, Jun 23, 2011	8.13	8.14	7.96	8.08
4807	NYSE	NYT	Wed, Jun 22, 2011	8.34	8.39	8.22	8.26
4806	NYSE	NYT	Tue, Jun 21, 2011	8.17	8.52	8.12	8.36
4805	NYSE	NYT	Mon, Jun 20, 2011	8.13	8.21	7.95	8.14
4804	NYSE	NYT	Fri, Jun 17, 2011	7.87	8.20	7.83	8.18
4803	NYSE	NYT	Thu, Jun 16, 2011	7.75	7.94	7.71	7.77
4802	NYSE	NYT	Wed, Jun 15, 2011	7.77	7.89	7.69	7.77
4801	NYSE	NYT	Tue, Jun 14, 2011	7.92	8.07	7.82	7.89
4800	NYSE	NYT	Mon, Jun 13, 2011	7.89	7.95	7.75	7.78
4799	NYSE	NYT	Fri, Jun 10, 2011	8.13	8.15	7.79	7.85
4798	NYSE	NYT	Thu, Jun 9, 2011	8.00	8.22	7.95	8.17
4797	NYSE	NYT	Wed, Jun 8, 2011	8.11	8.17	7.83	7.95
4796	NYSE	NYT	Tue, Jun 7, 2011	8.09	8.36	8.05	8.12
4795	NYSE	NYT	Mon, Jun 6, 2011	8.05	8.27	8.02	8.04
4794	NYSE	NYT	Fri, Jun 3, 2011	7.58	8.47	7.40	8.06
4793	NYSE	NYT	Thu, Jun 2, 2011	7.69	7.90	7.50	7.57
4792	NYSE	NYT	Wed, Jun 1, 2011	7.99	8.08	7.64	7.71
4791	NYSE	NYT	Tue, May 31, 2011	7.92	8.04	7.72	8.02
4790	NYSE	NYT	Fri, May 27, 2011	7.60	7.86	7.53	7.80
4789	NYSE	NYT	Thu, May 26, 2011	7.65	7.85	7.55	7.59
4788	NYSE	NYT	Wed, May 25, 2011	7.56	7.68	7.50	7.68
4787	NYSE	NYT	Tue, May 24, 2011	7.60	7.65	7.51	7.59
4786	NYSE	NYT	Mon, May 23, 2011	7.56	7.68	7.39	7.61
4785	NYSE	NYT	Fri, May 20, 2011	7.88	7.90	7.65	7.69
4784	NYSE	NYT	Thu, May 19, 2011	7.80	7.98	7.78	7.88
4783	NYSE	NYT	Wed, May 18, 2011	7.19	7.87	7.19	7.86
4782	NYSE	NYT	Tue, May 17, 2011	7.27	7.34	7.19	7.19
4781	NYSE	NYT	Mon, May 16, 2011	7.46	7.50	7.27	7.30
4780	NYSE	NYT	Fri, May 13, 2011	7.67	7.71	7.48	7.49
4779	NYSE	NYT	Thu, May 12, 2011	7.76	7.80	7.65	7.68
4778	NYSE	NYT	Wed, May 11, 2011	7.92	8.01	7.78	7.81
4777	NYSE	NYT	Tue, May 10, 2011	7.83	7.94	7.72	7.92
4776	NYSE	NYT	Mon, May 9, 2011	8.00	8.02	7.75	7.80
4775	NYSE	NYT	Fri, May 6, 2011	8.38	8.46	8.00	8.01
4774	NYSE	NYT	Thu, May 5, 2011	7.97	8.42	7.97	8.23
4773	NYSE	NYT	Wed, May 4, 2011	8.01	8.10	7.96	8.01
4772	NYSE	NYT	Tue, May 3, 2011	8.04	8.11	7.92	8.00
4771	NYSE	NYT	Mon, May 2, 2011	8.17	8.29	8.04	8.05
4770	NYSE	NYT	Fri, Apr 29, 2011	8.44	8.44	7.83	8.13
4769	NYSE	NYT	Thu, Apr 28, 2011	8.61	8.66	8.37	8.40
4768	NYSE	NYT	Wed, Apr 27, 2011	8.63	8.65	8.47	8.61
4767	NYSE	NYT	Tue, Apr 26, 2011	8.71	8.74	8.49	8.58
4766	NYSE	NYT	Mon, Apr 25, 2011	8.85	8.90	8.63	8.65
4765	NYSE	NYT	Thu, Apr 21, 2011	9.12	9.36	8.54	8.92
4764	NYSE	NYT	Wed, Apr 20, 2011	9.19	9.28	8.97	9.12
4763	NYSE	NYT	Tue, Apr 19, 2011	8.97	9.08	8.89	9.00
4762	NYSE	NYT	Mon, Apr 18, 2011	8.71	8.99	8.61	8.95
4761	NYSE	NYT	Fri, Apr 15, 2011	8.81	8.97	8.81	8.86
4760	NYSE	NYT	Thu, Apr 14, 2011	9.07	9.12	8.75	8.80
4759	NYSE	NYT	Wed, Apr 13, 2011	9.36	9.59	9.09	9.16
4758	NYSE	NYT	Tue, Apr 12, 2011	9.38	9.45	9.22	9.27
4757	NYSE	NYT	Mon, Apr 11, 2011	9.52	9.58	9.31	9.49
4756	NYSE	NYT	Fri, Apr 8, 2011	9.55	9.61	9.44	9.48
4755	NYSE	NYT	Thu, Apr 7, 2011	9.52	9.61	9.37	9.44
4754	NYSE	NYT	Wed, Apr 6, 2011	9.74	9.80	9.47	9.53
4753	NYSE	NYT	Tue, Apr 5, 2011	9.48	9.82	9.32	9.67
4752	NYSE	NYT	Mon, Apr 4, 2011	9.53	9.58	9.29	9.52
4751	NYSE	NYT	Fri, Apr 1, 2011	9.54	9.64	9.44	9.50
4750	NYSE	NYT	Thu, Mar 31, 2011	9.60	9.64	9.35	9.47
4749	NYSE	NYT	Wed, Mar 30, 2011	9.43	9.91	9.41	9.59
4748	NYSE	NYT	Tue, Mar 29, 2011	9.22	9.42	9.20	9.40
4747	NYSE	NYT	Mon, Mar 28, 2011	9.29	9.44	9.07	9.22
4746	NYSE	NYT	Fri, Mar 25, 2011	9.27	9.39	9.17	9.28
4745	NYSE	NYT	Thu, Mar 24, 2011	9.31	9.34	9.09	9.21
4744	NYSE	NYT	Wed, Mar 23, 2011	9.43	9.48	9.24	9.27
4743	NYSE	NYT	Tue, Mar 22, 2011	9.69	9.76	9.40	9.41
4742	NYSE	NYT	Mon, Mar 21, 2011	9.58	9.74	9.38	9.69
4741	NYSE	NYT	Fri, Mar 18, 2011	8.94	9.21	8.79	9.18
4740	NYSE	NYT	Thu, Mar 17, 2011	9.04	9.35	8.85	8.89
4739	NYSE	NYT	Wed, Mar 16, 2011	8.99	9.12	8.72	8.86
4738	NYSE	NYT	Tue, Mar 15, 2011	8.92	9.15	8.78	9.02
4737	NYSE	NYT	Mon, Mar 14, 2011	9.27	9.42	9.08	9.15
4736	NYSE	NYT	Fri, Mar 11, 2011	9.39	9.44	9.27	9.36
4735	NYSE	NYT	Thu, Mar 10, 2011	9.71	9.82	9.45	9.46
4734	NYSE	NYT	Wed, Mar 9, 2011	10.03	10.17	9.87	9.88
4733	NYSE	NYT	Tue, Mar 8, 2011	9.76	10.19	9.76	10.07
4732	NYSE	NYT	Mon, Mar 7, 2011	10.23	10.23	9.74	9.77
4731	NYSE	NYT	Fri, Mar 4, 2011	10.36	10.51	10.05	10.24
4730	NYSE	NYT	Thu, Mar 3, 2011	10.73	10.98	10.67	10.86
4729	NYSE	NYT	Wed, Mar 2, 2011	10.05	10.64	10.05	10.64
4728	NYSE	NYT	Tue, Mar 1, 2011	10.40	10.56	10.05	10.12
4727	NYSE	NYT	Mon, Feb 28, 2011	10.13	10.41	10.04	10.40
4726	NYSE	NYT	Fri, Feb 25, 2011	9.84	10.10	9.82	10.08
4725	NYSE	NYT	Thu, Feb 24, 2011	9.87	9.97	9.66	9.76
4724	NYSE	NYT	Wed, Feb 23, 2011	10.17	10.25	9.87	9.90
4723	NYSE	NYT	Tue, Feb 22, 2011	10.54	10.56	10.17	10.18
4722	NYSE	NYT	Fri, Feb 18, 2011	10.65	10.72	10.53	10.68
4721	NYSE	NYT	Thu, Feb 17, 2011	10.33	10.62	10.29	10.59
4720	NYSE	NYT	Wed, Feb 16, 2011	10.30	10.40	10.19	10.36
4719	NYSE	NYT	Tue, Feb 15, 2011	10.28	10.37	10.20	10.22
4718	NYSE	NYT	Mon, Feb 14, 2011	10.49	10.52	10.24	10.31
4717	NYSE	NYT	Fri, Feb 11, 2011	10.56	10.56	10.30	10.46
4716	NYSE	NYT	Thu, Feb 10, 2011	10.51	10.66	10.44	10.60
4715	NYSE	NYT	Wed, Feb 9, 2011	10.76	10.79	10.44	10.54
4714	NYSE	NYT	Tue, Feb 8, 2011	10.90	11.02	10.64	10.81
4713	NYSE	NYT	Mon, Feb 7, 2011	10.63	11.72	10.57	10.90
4712	NYSE	NYT	Fri, Feb 4, 2011	10.81	11.10	10.53	10.61
4711	NYSE	NYT	Thu, Feb 3, 2011	10.69	10.80	10.11	10.77
4710	NYSE	NYT	Wed, Feb 2, 2011	10.35	10.85	10.30	10.74
4709	NYSE	NYT	Tue, Feb 1, 2011	10.16	10.50	10.11	10.36
4708	NYSE	NYT	Mon, Jan 31, 2011	10.49	10.53	10.02	10.11
4707	NYSE	NYT	Fri, Jan 28, 2011	10.80	10.83	10.35	10.53
4706	NYSE	NYT	Thu, Jan 27, 2011	10.61	11.12	10.60	10.81
4705	NYSE	NYT	Wed, Jan 26, 2011	10.50	10.66	10.38	10.66
4704	NYSE	NYT	Tue, Jan 25, 2011	10.64	10.64	10.29	10.49
4703	NYSE	NYT	Mon, Jan 24, 2011	10.42	10.64	10.29	10.63
4702	NYSE	NYT	Fri, Jan 21, 2011	10.80	10.84	10.34	10.35
4701	NYSE	NYT	Thu, Jan 20, 2011	10.10	10.88	9.98	10.74
4700	NYSE	NYT	Wed, Jan 19, 2011	10.42	10.45	9.97	10.08
4699	NYSE	NYT	Tue, Jan 18, 2011	10.17	10.42	10.11	10.40
4698	NYSE	NYT	Fri, Jan 14, 2011	10.09	10.25	10.04	10.23
4697	NYSE	NYT	Thu, Jan 13, 2011	10.28	10.44	10.08	10.12
4696	NYSE	NYT	Wed, Jan 12, 2011	10.10	10.38	9.89	10.37
4695	NYSE	NYT	Tue, Jan 11, 2011	10.21	10.24	9.82	10.05
4694	NYSE	NYT	Mon, Jan 10, 2011	10.07	10.17	9.84	10.14
4693	NYSE	NYT	Fri, Jan 7, 2011	10.29	10.46	10.00	10.11
4692	NYSE	NYT	Thu, Jan 6, 2011	10.44	10.88	10.20	10.31
4691	NYSE	NYT	Wed, Jan 5, 2011	9.99	10.52	9.90	10.46
4690	NYSE	NYT	Tue, Jan 4, 2011	9.90	10.06	9.87	10.03
4689	NYSE	NYT	Mon, Jan 3, 2011	9.87	9.94	9.76	9.86
4688	NYSE	NYT	Fri, Dec 31, 2010	9.73	9.86	9.72	9.80
4687	NYSE	NYT	Thu, Dec 30, 2010	9.77	9.83	9.55	9.73
4686	NYSE	NYT	Wed, Dec 29, 2010	9.83	9.96	9.75	9.77
4685	NYSE	NYT	Tue, Dec 28, 2010	9.84	9.84	9.58	9.78
4684	NYSE	NYT	Mon, Dec 27, 2010	9.95	9.98	9.77	9.79
4683	NYSE	NYT	Thu, Dec 23, 2010	9.99	10.11	9.90	9.96
4682	NYSE	NYT	Wed, Dec 22, 2010	9.82	10.01	9.72	10.00
4681	NYSE	NYT	Tue, Dec 21, 2010	9.91	9.91	9.57	9.85
4680	NYSE	NYT	Mon, Dec 20, 2010	9.81	9.90	9.71	9.88
4679	NYSE	NYT	Fri, Dec 17, 2010	9.54	9.88	9.54	9.80
4678	NYSE	NYT	Thu, Dec 16, 2010	9.49	9.59	9.39	9.58
4677	NYSE	NYT	Wed, Dec 15, 2010	9.28	9.51	9.18	9.50
4676	NYSE	NYT	Tue, Dec 14, 2010	9.37	9.47	9.22	9.29
4675	NYSE	NYT	Mon, Dec 13, 2010	9.63	9.70	9.33	9.35
4674	NYSE	NYT	Fri, Dec 10, 2010	9.61	9.64	9.30	9.61
4673	NYSE	NYT	Thu, Dec 9, 2010	9.75	9.76	9.52	9.74
4672	NYSE	NYT	Wed, Dec 8, 2010	9.80	9.90	9.49	9.69
4671	NYSE	NYT	Tue, Dec 7, 2010	9.61	9.90	9.49	9.76
4670	NYSE	NYT	Mon, Dec 6, 2010	9.06	9.54	9.00	9.38
4669	NYSE	NYT	Fri, Dec 3, 2010	9.01	9.20	8.98	9.16
4668	NYSE	NYT	Thu, Dec 2, 2010	9.09	9.10	8.92	9.07
4667	NYSE	NYT	Wed, Dec 1, 2010	9.14	9.39	9.04	9.10
4666	NYSE	NYT	Tue, Nov 30, 2010	8.85	9.15	8.85	8.99
4665	NYSE	NYT	Mon, Nov 29, 2010	8.93	9.04	8.75	8.97
4664	NYSE	NYT	Fri, Nov 26, 2010	9.17	9.19	8.90	9.01
4663	NYSE	NYT	Wed, Nov 24, 2010	8.96	9.20	8.93	9.10
4662	NYSE	NYT	Tue, Nov 23, 2010	8.39	9.28	8.39	8.90
4661	NYSE	NYT	Mon, Nov 22, 2010	8.13	8.90	8.05	8.50
4660	NYSE	NYT	Fri, Nov 19, 2010	7.92	8.23	7.89	8.18
4659	NYSE	NYT	Thu, Nov 18, 2010	7.98	8.03	7.78	7.95
4658	NYSE	NYT	Wed, Nov 17, 2010	7.72	7.96	7.67	7.83
4657	NYSE	NYT	Tue, Nov 16, 2010	7.84	8.00	7.69	7.72
4656	NYSE	NYT	Mon, Nov 15, 2010	8.21	8.21	7.91	7.92
4655	NYSE	NYT	Fri, Nov 12, 2010	8.35	8.36	8.11	8.17
4654	NYSE	NYT	Thu, Nov 11, 2010	8.10	8.45	8.00	8.43
4653	NYSE	NYT	Wed, Nov 10, 2010	8.33	8.41	8.15	8.18
4652	NYSE	NYT	Tue, Nov 9, 2010	8.52	8.62	8.27	8.30
4651	NYSE	NYT	Mon, Nov 8, 2010	8.89	8.90	8.41	8.48
4650	NYSE	NYT	Fri, Nov 5, 2010	8.65	9.13	8.65	8.92
4649	NYSE	NYT	Thu, Nov 4, 2010	8.05	8.65	8.05	8.63
4648	NYSE	NYT	Wed, Nov 3, 2010	7.63	7.99	7.59	7.97
4647	NYSE	NYT	Tue, Nov 2, 2010	7.74	7.80	7.59	7.60
4646	NYSE	NYT	Mon, Nov 1, 2010	7.78	7.79	7.59	7.69
4645	NYSE	NYT	Fri, Oct 29, 2010	7.67	7.73	7.60	7.67
4644	NYSE	NYT	Thu, Oct 28, 2010	7.69	7.76	7.58	7.71
4643	NYSE	NYT	Wed, Oct 27, 2010	7.66	7.71	7.59	7.63
4642	NYSE	NYT	Tue, Oct 26, 2010	7.67	7.85	7.57	7.73
4641	NYSE	NYT	Mon, Oct 25, 2010	7.74	7.87	7.56	7.75
4640	NYSE	NYT	Fri, Oct 22, 2010	7.69	7.73	7.51	7.68
4639	NYSE	NYT	Thu, Oct 21, 2010	7.83	7.95	7.65	7.68
4638	NYSE	NYT	Wed, Oct 20, 2010	7.81	7.84	7.53	7.63
4637	NYSE	NYT	Tue, Oct 19, 2010	7.87	8.10	7.68	7.79
4636	NYSE	NYT	Mon, Oct 18, 2010	8.30	8.38	8.00	8.04
4635	NYSE	NYT	Fri, Oct 15, 2010	8.61	8.62	8.25	8.28
4634	NYSE	NYT	Thu, Oct 14, 2010	8.58	8.64	8.39	8.49
4633	NYSE	NYT	Wed, Oct 13, 2010	8.57	8.65	8.42	8.57
4632	NYSE	NYT	Tue, Oct 12, 2010	8.56	8.73	8.32	8.47
4631	NYSE	NYT	Mon, Oct 11, 2010	8.06	8.78	8.06	8.59
4630	NYSE	NYT	Fri, Oct 8, 2010	7.63	8.16	7.58	8.02
4629	NYSE	NYT	Thu, Oct 7, 2010	7.82	7.82	7.60	7.64
4628	NYSE	NYT	Wed, Oct 6, 2010	7.83	7.89	7.64	7.77
4627	NYSE	NYT	Tue, Oct 5, 2010	7.87	7.88	7.77	7.86
4626	NYSE	NYT	Mon, Oct 4, 2010	7.84	7.85	7.72	7.75
4625	NYSE	NYT	Fri, Oct 1, 2010	7.86	7.99	7.80	7.85
4624	NYSE	NYT	Thu, Sep 30, 2010	7.92	8.00	7.73	7.74
4623	NYSE	NYT	Wed, Sep 29, 2010	7.75	7.88	7.71	7.81
4622	NYSE	NYT	Tue, Sep 28, 2010	7.74	7.82	7.70	7.82
4621	NYSE	NYT	Mon, Sep 27, 2010	7.87	7.87	7.72	7.76
4620	NYSE	NYT	Fri, Sep 24, 2010	7.92	7.99	7.74	7.79
4619	NYSE	NYT	Thu, Sep 23, 2010	7.35	7.79	7.35	7.77
4618	NYSE	NYT	Wed, Sep 22, 2010	7.77	7.79	7.36	7.45
4617	NYSE	NYT	Tue, Sep 21, 2010	8.35	8.35	7.87	7.97
4616	NYSE	NYT	Mon, Sep 20, 2010	8.13	8.45	8.09	8.44
4615	NYSE	NYT	Fri, Sep 17, 2010	8.11	8.18	7.99	8.04
4614	NYSE	NYT	Thu, Sep 16, 2010	8.13	8.18	7.92	8.04
4613	NYSE	NYT	Wed, Sep 15, 2010	8.21	8.29	8.10	8.22
4612	NYSE	NYT	Tue, Sep 14, 2010	8.40	8.43	8.20	8.29
4611	NYSE	NYT	Mon, Sep 13, 2010	8.29	8.43	8.25	8.41
4610	NYSE	NYT	Fri, Sep 10, 2010	8.29	8.35	8.16	8.22
4609	NYSE	NYT	Thu, Sep 9, 2010	8.37	8.41	8.11	8.23
4608	NYSE	NYT	Wed, Sep 8, 2010	7.85	8.46	7.80	8.38
4607	NYSE	NYT	Tue, Sep 7, 2010	8.01	8.11	7.73	7.76
4606	NYSE	NYT	Fri, Sep 3, 2010	7.96	8.11	7.85	8.10
4605	NYSE	NYT	Thu, Sep 2, 2010	7.61	7.77	7.44	7.77
4604	NYSE	NYT	Wed, Sep 1, 2010	7.33	7.56	7.31	7.54
4603	NYSE	NYT	Tue, Aug 31, 2010	7.21	7.22	7.06	7.18
4602	NYSE	NYT	Mon, Aug 30, 2010	7.49	7.54	7.28	7.29
4601	NYSE	NYT	Fri, Aug 27, 2010	7.68	7.75	7.42	7.51
4600	NYSE	NYT	Thu, Aug 26, 2010	7.76	7.84	7.61	7.61
4599	NYSE	NYT	Wed, Aug 25, 2010	7.46	7.71	7.37	7.71
4598	NYSE	NYT	Tue, Aug 24, 2010	7.50	7.62	7.28	7.55
4597	NYSE	NYT	Mon, Aug 23, 2010	7.80	7.85	7.54	7.56
4596	NYSE	NYT	Fri, Aug 20, 2010	7.85	7.89	7.59	7.72
4595	NYSE	NYT	Thu, Aug 19, 2010	8.25	8.30	7.90	7.95
4594	NYSE	NYT	Wed, Aug 18, 2010	8.12	8.38	8.08	8.33
4593	NYSE	NYT	Tue, Aug 17, 2010	7.90	8.22	7.78	8.10
4592	NYSE	NYT	Mon, Aug 16, 2010	7.65	7.89	7.62	7.79
4591	NYSE	NYT	Fri, Aug 13, 2010	7.83	7.98	7.67	7.71
4590	NYSE	NYT	Thu, Aug 12, 2010	7.79	8.06	7.65	7.85
4589	NYSE	NYT	Wed, Aug 11, 2010	8.26	8.44	8.00	8.03
4588	NYSE	NYT	Tue, Aug 10, 2010	8.52	8.60	8.37	8.45
4587	NYSE	NYT	Mon, Aug 9, 2010	8.80	8.97	8.67	8.71
4586	NYSE	NYT	Fri, Aug 6, 2010	8.85	8.91	8.60	8.73
4585	NYSE	NYT	Thu, Aug 5, 2010	8.95	9.02	8.87	8.98
4584	NYSE	NYT	Wed, Aug 4, 2010	8.97	9.10	8.88	9.04
4583	NYSE	NYT	Tue, Aug 3, 2010	9.22	9.31	8.88	8.90
4582	NYSE	NYT	Mon, Aug 2, 2010	8.96	9.38	8.88	9.32
4581	NYSE	NYT	Fri, Jul 30, 2010	8.56	8.91	8.21	8.74
4580	NYSE	NYT	Thu, Jul 29, 2010	9.05	9.24	8.60	8.71
4579	NYSE	NYT	Wed, Jul 28, 2010	9.70	9.70	8.97	8.99
4578	NYSE	NYT	Tue, Jul 27, 2010	9.85	9.90	9.61	9.76
4577	NYSE	NYT	Mon, Jul 26, 2010	9.26	9.75	9.22	9.74
4576	NYSE	NYT	Fri, Jul 23, 2010	9.11	9.31	8.94	9.25
4575	NYSE	NYT	Thu, Jul 22, 2010	9.37	9.55	8.92	9.16
4574	NYSE	NYT	Wed, Jul 21, 2010	9.41	9.54	8.98	9.05
4573	NYSE	NYT	Tue, Jul 20, 2010	8.70	9.37	8.60	9.34
4572	NYSE	NYT	Mon, Jul 19, 2010	8.82	9.20	8.62	8.88
4571	NYSE	NYT	Fri, Jul 16, 2010	9.52	9.52	8.75	8.80
4570	NYSE	NYT	Thu, Jul 15, 2010	9.58	9.65	9.30	9.58
4569	NYSE	NYT	Wed, Jul 14, 2010	9.51	9.62	9.39	9.59
4568	NYSE	NYT	Tue, Jul 13, 2010	9.54	9.58	9.34	9.52
4567	NYSE	NYT	Mon, Jul 12, 2010	9.01	9.48	8.98	9.39
4566	NYSE	NYT	Fri, Jul 9, 2010	8.90	9.07	8.77	9.01
4565	NYSE	NYT	Thu, Jul 8, 2010	8.68	9.10	8.61	8.94
4564	NYSE	NYT	Wed, Jul 7, 2010	8.55	8.67	8.42	8.54
4563	NYSE	NYT	Tue, Jul 6, 2010	8.65	8.88	8.50	8.57
4562	NYSE	NYT	Fri, Jul 2, 2010	8.69	8.75	8.43	8.50
4561	NYSE	NYT	Thu, Jul 1, 2010	8.64	8.82	8.38	8.64
4560	NYSE	NYT	Wed, Jun 30, 2010	8.95	9.18	8.59	8.65
4559	NYSE	NYT	Tue, Jun 29, 2010	9.49	9.60	8.93	9.00
4558	NYSE	NYT	Mon, Jun 28, 2010	9.50	9.88	9.41	9.74
4557	NYSE	NYT	Fri, Jun 25, 2010	9.20	9.69	9.07	9.40
4556	NYSE	NYT	Thu, Jun 24, 2010	9.52	9.61	9.17	9.18
4555	NYSE	NYT	Wed, Jun 23, 2010	10.03	10.09	9.58	9.62
4554	NYSE	NYT	Tue, Jun 22, 2010	10.16	10.27	10.00	10.04
4553	NYSE	NYT	Mon, Jun 21, 2010	9.97	10.46	9.96	10.13
4552	NYSE	NYT	Fri, Jun 18, 2010	9.90	10.00	9.71	9.78
4551	NYSE	NYT	Thu, Jun 17, 2010	9.81	9.90	9.58	9.89
4550	NYSE	NYT	Wed, Jun 16, 2010	9.64	9.81	9.46	9.68
4549	NYSE	NYT	Tue, Jun 15, 2010	9.29	9.76	9.22	9.76
4548	NYSE	NYT	Mon, Jun 14, 2010	9.42	9.44	9.10	9.14
4547	NYSE	NYT	Fri, Jun 11, 2010	8.95	9.23	8.93	9.18
4546	NYSE	NYT	Thu, Jun 10, 2010	8.58	9.10	8.57	9.09
4545	NYSE	NYT	Wed, Jun 9, 2010	8.43	8.66	8.30	8.36
4544	NYSE	NYT	Tue, Jun 8, 2010	8.41	8.43	8.21	8.35
4543	NYSE	NYT	Mon, Jun 7, 2010	8.49	8.68	8.35	8.36
4542	NYSE	NYT	Fri, Jun 4, 2010	8.68	8.87	8.43	8.50
4541	NYSE	NYT	Thu, Jun 3, 2010	8.95	9.21	8.82	8.93
4540	NYSE	NYT	Wed, Jun 2, 2010	8.80	9.15	8.79	9.02
4539	NYSE	NYT	Tue, Jun 1, 2010	9.14	9.22	8.75	8.75
4538	NYSE	NYT	Fri, May 28, 2010	9.29	9.46	9.16	9.28
4537	NYSE	NYT	Thu, May 27, 2010	9.10	9.30	9.07	9.30
4536	NYSE	NYT	Wed, May 26, 2010	9.04	9.13	8.77	8.85
4535	NYSE	NYT	Tue, May 25, 2010	8.61	8.97	8.43	8.95
4534	NYSE	NYT	Mon, May 24, 2010	8.91	9.16	8.86	8.94
4533	NYSE	NYT	Fri, May 21, 2010	8.45	9.07	8.39	8.99
4532	NYSE	NYT	Thu, May 20, 2010	8.79	8.85	8.47	8.65
4531	NYSE	NYT	Wed, May 19, 2010	9.12	9.28	8.95	9.11
4530	NYSE	NYT	Tue, May 18, 2010	9.33	9.56	9.18	9.18
4529	NYSE	NYT	Mon, May 17, 2010	9.18	9.39	8.90	9.26
4528	NYSE	NYT	Fri, May 14, 2010	9.33	9.34	9.03	9.15
4527	NYSE	NYT	Thu, May 13, 2010	9.58	9.69	9.41	9.42
4526	NYSE	NYT	Wed, May 12, 2010	9.47	9.69	9.31	9.63
4525	NYSE	NYT	Tue, May 11, 2010	9.09	9.65	8.96	9.39
4524	NYSE	NYT	Mon, May 10, 2010	9.28	9.48	9.17	9.36
4523	NYSE	NYT	Fri, May 7, 2010	9.29	9.29	8.69	8.94
4522	NYSE	NYT	Thu, May 6, 2010	9.61	9.72	8.66	9.21
4521	NYSE	NYT	Wed, May 5, 2010	9.52	9.81	9.25	9.66
4520	NYSE	NYT	Tue, May 4, 2010	10.02	10.05	9.58	9.62
4519	NYSE	NYT	Mon, May 3, 2010	9.99	10.29	9.99	10.17
4518	NYSE	NYT	Fri, Apr 30, 2010	10.33	10.45	9.92	9.92
4517	NYSE	NYT	Thu, Apr 29, 2010	10.25	10.38	10.08	10.30
4516	NYSE	NYT	Wed, Apr 28, 2010	10.50	10.53	10.07	10.18
4515	NYSE	NYT	Tue, Apr 27, 2010	11.14	11.22	10.37	10.45
4514	NYSE	NYT	Mon, Apr 26, 2010	11.64	11.66	11.22	11.27
4513	NYSE	NYT	Fri, Apr 23, 2010	12.24	12.24	11.47	11.61
4512	NYSE	NYT	Thu, Apr 22, 2010	12.41	12.57	12.14	12.29
4511	NYSE	NYT	Wed, Apr 21, 2010	12.78	13.24	12.58	12.74
4510	NYSE	NYT	Tue, Apr 20, 2010	12.10	12.85	12.10	12.80
4509	NYSE	NYT	Mon, Apr 19, 2010	12.30	12.30	11.92	12.11
4508	NYSE	NYT	Fri, Apr 16, 2010	12.68	12.80	12.02	12.35
4507	NYSE	NYT	Thu, Apr 15, 2010	12.54	12.86	12.52	12.71
4506	NYSE	NYT	Wed, Apr 14, 2010	11.95	12.60	11.90	12.54
4505	NYSE	NYT	Tue, Apr 13, 2010	11.59	11.90	11.39	11.79
4504	NYSE	NYT	Mon, Apr 12, 2010	11.77	11.79	11.46	11.60
4503	NYSE	NYT	Fri, Apr 9, 2010	11.41	11.82	11.34	11.75
4502	NYSE	NYT	Thu, Apr 8, 2010	11.18	11.50	11.08	11.40
4501	NYSE	NYT	Wed, Apr 7, 2010	11.23	11.38	11.14	11.28
4500	NYSE	NYT	Tue, Apr 6, 2010	11.26	11.39	11.11	11.25
4499	NYSE	NYT	Mon, Apr 5, 2010	11.03	11.42	11.03	11.29
4498	NYSE	NYT	Thu, Apr 1, 2010	11.23	11.29	10.95	11.07
4497	NYSE	NYT	Wed, Mar 31, 2010	11.21	11.25	11.08	11.13
4496	NYSE	NYT	Tue, Mar 30, 2010	11.19	11.28	11.12	11.23
4495	NYSE	NYT	Mon, Mar 29, 2010	11.19	11.33	10.89	11.19
4494	NYSE	NYT	Fri, Mar 26, 2010	11.20	11.45	11.08	11.11
4493	NYSE	NYT	Thu, Mar 25, 2010	11.19	11.47	11.05	11.11
4492	NYSE	NYT	Wed, Mar 24, 2010	11.11	11.26	10.78	11.22
4491	NYSE	NYT	Tue, Mar 23, 2010	11.28	11.35	11.05	11.22
4490	NYSE	NYT	Mon, Mar 22, 2010	10.94	11.29	10.67	11.25
4489	NYSE	NYT	Fri, Mar 19, 2010	10.96	11.55	10.96	11.05
4488	NYSE	NYT	Thu, Mar 18, 2010	11.48	11.59	11.25	11.34
4487	NYSE	NYT	Wed, Mar 17, 2010	11.40	11.58	11.17	11.42
4486	NYSE	NYT	Tue, Mar 16, 2010	11.16	11.39	11.16	11.39
4485	NYSE	NYT	Mon, Mar 15, 2010	11.52	11.59	10.95	11.14
4484	NYSE	NYT	Fri, Mar 12, 2010	11.58	11.62	11.38	11.53
4483	NYSE	NYT	Thu, Mar 11, 2010	11.76	11.76	11.38	11.52
4482	NYSE	NYT	Wed, Mar 10, 2010	11.65	11.80	11.55	11.69
4481	NYSE	NYT	Tue, Mar 9, 2010	11.72	11.83	11.57	11.70
4480	NYSE	NYT	Mon, Mar 8, 2010	11.80	11.88	11.69	11.77
4479	NYSE	NYT	Fri, Mar 5, 2010	11.48	11.82	11.42	11.77
4478	NYSE	NYT	Thu, Mar 4, 2010	11.55	11.68	11.30	11.37
4477	NYSE	NYT	Wed, Mar 3, 2010	11.59	11.77	11.35	11.46
4476	NYSE	NYT	Tue, Mar 2, 2010	11.75	11.75	11.46	11.58
4475	NYSE	NYT	Mon, Mar 1, 2010	10.91	12.17	10.90	11.75
4474	NYSE	NYT	Fri, Feb 26, 2010	10.98	11.02	10.81	10.94
4473	NYSE	NYT	Thu, Feb 25, 2010	10.73	10.98	10.66	10.94
4472	NYSE	NYT	Wed, Feb 24, 2010	10.76	11.05	10.71	11.03
4471	NYSE	NYT	Tue, Feb 23, 2010	10.98	11.00	10.67	10.75
4470	NYSE	NYT	Mon, Feb 22, 2010	11.07	11.09	10.80	10.89
4469	NYSE	NYT	Fri, Feb 19, 2010	10.99	11.12	10.90	11.02
4468	NYSE	NYT	Thu, Feb 18, 2010	11.18	11.29	10.97	11.13
4467	NYSE	NYT	Wed, Feb 17, 2010	11.04	11.27	11.04	11.15
4466	NYSE	NYT	Tue, Feb 16, 2010	11.53	11.53	10.86	11.10
4465	NYSE	NYT	Fri, Feb 12, 2010	10.65	10.69	10.37	10.64
4464	NYSE	NYT	Thu, Feb 11, 2010	10.63	11.01	10.50	10.80
4463	NYSE	NYT	Wed, Feb 10, 2010	11.64	11.80	10.53	10.62
4462	NYSE	NYT	Tue, Feb 9, 2010	11.87	11.99	11.34	11.67
4461	NYSE	NYT	Mon, Feb 8, 2010	11.85	12.00	11.59	11.61
4460	NYSE	NYT	Fri, Feb 5, 2010	11.94	12.10	11.31	11.87
4459	NYSE	NYT	Thu, Feb 4, 2010	12.30	12.38	11.89	12.03
4458	NYSE	NYT	Wed, Feb 3, 2010	12.66	13.37	12.46	12.49
4457	NYSE	NYT	Tue, Feb 2, 2010	12.60	12.82	12.34	12.69
4456	NYSE	NYT	Mon, Feb 1, 2010	12.84	12.93	12.15	12.49
4455	NYSE	NYT	Fri, Jan 29, 2010	13.06	13.47	12.85	12.92
4454	NYSE	NYT	Thu, Jan 28, 2010	13.27	13.40	12.66	13.01
4453	NYSE	NYT	Wed, Jan 27, 2010	13.26	13.94	12.94	13.23
4452	NYSE	NYT	Tue, Jan 26, 2010	12.38	13.24	12.38	13.02
4451	NYSE	NYT	Mon, Jan 25, 2010	12.70	12.70	12.12	12.51
4450	NYSE	NYT	Fri, Jan 22, 2010	12.60	13.17	12.43	12.45
4449	NYSE	NYT	Thu, Jan 21, 2010	13.30	13.64	12.70	12.71
4448	NYSE	NYT	Wed, Jan 20, 2010	13.43	13.69	13.05	13.31
4447	NYSE	NYT	Tue, Jan 19, 2010	13.34	13.72	13.23	13.70
4446	NYSE	NYT	Fri, Jan 15, 2010	13.89	13.98	13.04	13.33
4445	NYSE	NYT	Thu, Jan 14, 2010	13.77	14.10	13.60	13.95
4444	NYSE	NYT	Wed, Jan 13, 2010	13.98	14.06	13.47	13.90
4443	NYSE	NYT	Tue, Jan 12, 2010	14.48	14.69	13.59	13.86
4442	NYSE	NYT	Mon, Jan 11, 2010	14.12	14.87	14.05	14.67
4441	NYSE	NYT	Fri, Jan 8, 2010	14.09	14.19	13.75	14.11
4440	NYSE	NYT	Thu, Jan 7, 2010	13.64	14.22	13.58	14.20
4439	NYSE	NYT	Wed, Jan 6, 2010	13.47	13.93	13.37	13.76
4438	NYSE	NYT	Tue, Jan 5, 2010	13.05	13.87	13.00	13.46
4437	NYSE	NYT	Mon, Jan 4, 2010	12.65	13.19	12.49	13.03
4436	NYSE	NYT	Thu, Dec 31, 2009	12.63	12.65	12.34	12.36
4435	NYSE	NYT	Wed, Dec 30, 2009	12.10	12.75	12.05	12.63
4434	NYSE	NYT	Tue, Dec 29, 2009	12.31	12.41	12.00	12.13
4433	NYSE	NYT	Mon, Dec 28, 2009	12.21	12.26	12.11	12.22
4432	NYSE	NYT	Thu, Dec 24, 2009	12.09	12.46	12.09	12.16
4431	NYSE	NYT	Wed, Dec 23, 2009	11.99	12.11	11.46	12.10
4430	NYSE	NYT	Tue, Dec 22, 2009	10.97	11.18	10.70	11.03
4429	NYSE	NYT	Mon, Dec 21, 2009	10.68	10.84	10.38	10.79
4428	NYSE	NYT	Fri, Dec 18, 2009	10.56	11.11	10.10	10.40
4427	NYSE	NYT	Thu, Dec 17, 2009	10.59	10.59	10.23	10.25
4426	NYSE	NYT	Wed, Dec 16, 2009	10.02	10.75	10.02	10.68
4425	NYSE	NYT	Tue, Dec 15, 2009	9.67	10.12	9.52	10.10
4424	NYSE	NYT	Mon, Dec 14, 2009	9.34	9.75	9.20	9.69
4423	NYSE	NYT	Fri, Dec 11, 2009	9.18	9.24	8.98	9.19
4422	NYSE	NYT	Thu, Dec 10, 2009	8.89	9.32	8.88	9.08
4421	NYSE	NYT	Wed, Dec 9, 2009	8.98	9.02	8.73	8.96
4420	NYSE	NYT	Tue, Dec 8, 2009	8.90	9.29	8.62	9.01
4419	NYSE	NYT	Mon, Dec 7, 2009	8.61	9.03	8.61	8.90
4418	NYSE	NYT	Fri, Dec 4, 2009	8.65	8.90	8.34	8.72
4417	NYSE	NYT	Thu, Dec 3, 2009	8.61	8.80	8.55	8.55
4416	NYSE	NYT	Wed, Dec 2, 2009	8.60	8.78	8.39	8.52
4415	NYSE	NYT	Tue, Dec 1, 2009	8.68	8.80	8.48	8.60
4414	NYSE	NYT	Mon, Nov 30, 2009	8.70	8.78	8.34	8.44
4413	NYSE	NYT	Fri, Nov 27, 2009	8.49	8.87	8.32	8.76
4412	NYSE	NYT	Wed, Nov 25, 2009	8.92	9.04	8.89	8.99
4411	NYSE	NYT	Tue, Nov 24, 2009	8.89	9.15	8.73	8.88
4410	NYSE	NYT	Mon, Nov 23, 2009	8.97	9.10	8.84	8.91
4409	NYSE	NYT	Fri, Nov 20, 2009	8.86	8.86	8.36	8.65
4408	NYSE	NYT	Thu, Nov 19, 2009	9.16	9.17	8.69	8.84
4407	NYSE	NYT	Wed, Nov 18, 2009	9.46	9.52	9.16	9.25
4406	NYSE	NYT	Tue, Nov 17, 2009	9.50	9.58	9.24	9.55
4405	NYSE	NYT	Mon, Nov 16, 2009	9.13	9.62	8.97	9.55
4404	NYSE	NYT	Fri, Nov 13, 2009	8.97	9.17	8.82	8.95
4403	NYSE	NYT	Thu, Nov 12, 2009	8.94	9.20	8.86	8.91
4402	NYSE	NYT	Wed, Nov 11, 2009	8.81	9.15	8.81	8.99
4401	NYSE	NYT	Tue, Nov 10, 2009	8.59	8.81	8.47	8.67
4400	NYSE	NYT	Mon, Nov 9, 2009	8.21	8.71	8.14	8.63
4399	NYSE	NYT	Fri, Nov 6, 2009	7.97	8.41	7.97	8.17
4398	NYSE	NYT	Thu, Nov 5, 2009	7.71	8.28	7.71	8.26
4397	NYSE	NYT	Wed, Nov 4, 2009	8.03	8.25	7.60	7.65
4396	NYSE	NYT	Tue, Nov 3, 2009	7.71	8.01	7.54	7.98
4395	NYSE	NYT	Mon, Nov 2, 2009	8.01	8.32	7.62	7.78
4394	NYSE	NYT	Fri, Oct 30, 2009	8.65	8.79	7.97	7.97
4393	NYSE	NYT	Thu, Oct 29, 2009	8.65	8.94	8.65	8.79
4392	NYSE	NYT	Wed, Oct 28, 2009	9.57	9.62	8.51	8.56
4391	NYSE	NYT	Tue, Oct 27, 2009	10.06	10.25	9.62	9.71
4390	NYSE	NYT	Mon, Oct 26, 2009	10.86	10.93	9.94	10.08
4389	NYSE	NYT	Fri, Oct 23, 2009	10.65	11.05	10.41	10.74
4388	NYSE	NYT	Thu, Oct 22, 2009	9.75	10.84	9.51	10.72
4387	NYSE	NYT	Wed, Oct 21, 2009	8.65	9.08	8.49	8.75
4386	NYSE	NYT	Tue, Oct 20, 2009	9.07	9.07	8.63	8.65
4385	NYSE	NYT	Mon, Oct 19, 2009	8.52	8.93	8.23	8.91
4384	NYSE	NYT	Fri, Oct 16, 2009	8.57	8.72	8.37	8.48
4383	NYSE	NYT	Thu, Oct 15, 2009	8.44	8.92	8.35	8.67
4382	NYSE	NYT	Wed, Oct 14, 2009	8.51	8.70	8.14	8.67
4381	NYSE	NYT	Tue, Oct 13, 2009	8.34	8.39	8.09	8.31
4380	NYSE	NYT	Mon, Oct 12, 2009	8.48	8.65	8.29	8.39
4379	NYSE	NYT	Fri, Oct 9, 2009	8.57	8.65	8.36	8.48
4378	NYSE	NYT	Thu, Oct 8, 2009	8.11	8.62	8.06	8.59
4377	NYSE	NYT	Wed, Oct 7, 2009	8.19	8.22	7.92	8.03
4376	NYSE	NYT	Tue, Oct 6, 2009	7.90	8.39	7.74	8.20
4375	NYSE	NYT	Mon, Oct 5, 2009	7.33	7.85	7.28	7.81
4374	NYSE	NYT	Fri, Oct 2, 2009	7.64	7.67	7.25	7.32
4373	NYSE	NYT	Thu, Oct 1, 2009	8.08	8.14	7.60	7.75
4372	NYSE	NYT	Wed, Sep 30, 2009	8.35	8.47	8.00	8.12
4371	NYSE	NYT	Tue, Sep 29, 2009	8.70	8.86	8.26	8.39
4370	NYSE	NYT	Mon, Sep 28, 2009	7.74	8.08	7.67	7.99
4369	NYSE	NYT	Fri, Sep 25, 2009	7.74	7.99	7.47	7.78
4368	NYSE	NYT	Thu, Sep 24, 2009	8.16	8.19	7.69	7.75
4367	NYSE	NYT	Wed, Sep 23, 2009	8.41	8.55	8.08	8.12
4366	NYSE	NYT	Tue, Sep 22, 2009	8.23	8.68	8.16	8.37
4365	NYSE	NYT	Mon, Sep 21, 2009	8.30	8.30	7.85	8.16
4364	NYSE	NYT	Fri, Sep 18, 2009	8.57	8.57	8.25	8.36
4363	NYSE	NYT	Thu, Sep 17, 2009	8.78	9.34	8.35	8.42
4362	NYSE	NYT	Wed, Sep 16, 2009	8.00	8.86	7.90	8.82
4361	NYSE	NYT	Tue, Sep 15, 2009	7.70	7.91	7.57	7.88
4360	NYSE	NYT	Mon, Sep 14, 2009	7.68	7.78	7.46	7.73
4359	NYSE	NYT	Fri, Sep 11, 2009	7.74	7.94	7.67	7.78
4358	NYSE	NYT	Thu, Sep 10, 2009	7.37	7.81	7.26	7.72
4357	NYSE	NYT	Wed, Sep 9, 2009	7.23	7.39	7.14	7.37
4356	NYSE	NYT	Tue, Sep 8, 2009	7.24	7.32	7.07	7.20
4355	NYSE	NYT	Fri, Sep 4, 2009	7.13	7.21	6.86	7.14
4354	NYSE	NYT	Thu, Sep 3, 2009	7.14	7.26	6.94	7.14
4353	NYSE	NYT	Wed, Sep 2, 2009	7.30	7.95	7.04	7.12
4352	NYSE	NYT	Tue, Sep 1, 2009	7.54	7.73	7.13	7.30
4351	NYSE	NYT	Mon, Aug 31, 2009	7.94	7.97	7.54	7.61
4350	NYSE	NYT	Fri, Aug 28, 2009	8.03	8.14	7.81	7.97
4349	NYSE	NYT	Thu, Aug 27, 2009	7.91	8.09	7.73	7.95
4348	NYSE	NYT	Wed, Aug 26, 2009	8.08	8.25	7.87	7.95
4347	NYSE	NYT	Tue, Aug 25, 2009	8.19	8.19	7.95	8.01
4346	NYSE	NYT	Mon, Aug 24, 2009	8.08	8.12	7.96	8.00
4345	NYSE	NYT	Fri, Aug 21, 2009	8.13	8.16	8.00	8.06
4344	NYSE	NYT	Thu, Aug 20, 2009	7.87	8.11	7.84	8.04
4343	NYSE	NYT	Wed, Aug 19, 2009	7.60	7.97	7.60	7.88
4342	NYSE	NYT	Tue, Aug 18, 2009	7.58	8.05	7.58	7.69
4341	NYSE	NYT	Mon, Aug 17, 2009	7.84	7.93	7.53	7.58
4340	NYSE	NYT	Fri, Aug 14, 2009	8.10	8.12	7.88	8.00
4339	NYSE	NYT	Thu, Aug 13, 2009	8.11	8.13	7.87	8.07
4338	NYSE	NYT	Wed, Aug 12, 2009	7.96	8.19	7.95	8.02
4337	NYSE	NYT	Tue, Aug 11, 2009	7.96	8.19	7.84	7.96
4336	NYSE	NYT	Mon, Aug 10, 2009	8.11	8.23	8.02	8.10
4335	NYSE	NYT	Fri, Aug 7, 2009	8.24	8.35	8.14	8.14
4334	NYSE	NYT	Thu, Aug 6, 2009	8.13	8.38	8.07	8.13
4333	NYSE	NYT	Wed, Aug 5, 2009	8.44	8.44	8.04	8.10
4332	NYSE	NYT	Tue, Aug 4, 2009	8.36	8.56	8.12	8.39
4331	NYSE	NYT	Mon, Aug 3, 2009	8.04	8.45	7.73	8.38
4330	NYSE	NYT	Fri, Jul 31, 2009	7.60	7.92	7.43	7.87
4329	NYSE	NYT	Thu, Jul 30, 2009	7.70	7.80	7.41	7.62
4328	NYSE	NYT	Wed, Jul 29, 2009	7.52	7.84	7.42	7.52
4327	NYSE	NYT	Tue, Jul 28, 2009	7.70	8.07	7.42	7.56
4326	NYSE	NYT	Mon, Jul 27, 2009	6.70	7.82	6.70	7.71
4325	NYSE	NYT	Fri, Jul 24, 2009	6.46	6.66	6.26	6.66
4324	NYSE	NYT	Thu, Jul 23, 2009	6.94	7.14	6.29	6.50
4323	NYSE	NYT	Wed, Jul 22, 2009	6.40	7.12	6.30	6.62
4322	NYSE	NYT	Tue, Jul 21, 2009	6.21	6.45	6.05	6.42
4321	NYSE	NYT	Mon, Jul 20, 2009	5.57	6.09	5.56	6.08
4320	NYSE	NYT	Fri, Jul 17, 2009	5.67	5.67	5.40	5.54
4319	NYSE	NYT	Thu, Jul 16, 2009	5.43	5.67	5.43	5.63
4318	NYSE	NYT	Wed, Jul 15, 2009	5.23	5.56	5.13	5.46
4317	NYSE	NYT	Tue, Jul 14, 2009	4.93	5.05	4.86	5.05
4316	NYSE	NYT	Mon, Jul 13, 2009	4.77	4.97	4.60	4.95
4315	NYSE	NYT	Fri, Jul 10, 2009	4.78	4.85	4.66	4.77
4314	NYSE	NYT	Thu, Jul 9, 2009	5.01	5.01	4.73	4.80
4313	NYSE	NYT	Wed, Jul 8, 2009	5.06	5.06	4.75	4.91
4312	NYSE	NYT	Tue, Jul 7, 2009	5.06	5.13	4.93	4.96
4311	NYSE	NYT	Mon, Jul 6, 2009	5.32	5.32	4.99	5.07
4310	NYSE	NYT	Thu, Jul 2, 2009	5.45	5.52	5.22	5.39
4309	NYSE	NYT	Wed, Jul 1, 2009	5.53	5.68	5.46	5.52
4308	NYSE	NYT	Tue, Jun 30, 2009	5.56	5.66	5.40	5.51
4307	NYSE	NYT	Mon, Jun 29, 2009	5.50	5.62	5.31	5.56
4306	NYSE	NYT	Fri, Jun 26, 2009	5.22	5.45	5.04	5.42
4305	NYSE	NYT	Thu, Jun 25, 2009	5.19	5.26	5.13	5.23
4304	NYSE	NYT	Wed, Jun 24, 2009	5.18	5.60	5.06	5.14
4303	NYSE	NYT	Tue, Jun 23, 2009	5.30	5.36	5.03	5.06
4302	NYSE	NYT	Mon, Jun 22, 2009	5.76	5.79	5.28	5.30
4301	NYSE	NYT	Fri, Jun 19, 2009	5.74	5.90	5.67	5.81
4300	NYSE	NYT	Thu, Jun 18, 2009	5.86	5.87	5.48	5.61
4299	NYSE	NYT	Wed, Jun 17, 2009	5.97	6.10	5.78	5.81
4298	NYSE	NYT	Tue, Jun 16, 2009	6.11	6.17	5.94	6.04
4297	NYSE	NYT	Mon, Jun 15, 2009	6.27	6.35	6.04	6.08
4296	NYSE	NYT	Fri, Jun 12, 2009	6.40	6.40	6.17	6.29
4295	NYSE	NYT	Thu, Jun 11, 2009	6.05	6.31	6.01	6.14
4294	NYSE	NYT	Wed, Jun 10, 2009	6.31	6.34	6.00	6.12
4293	NYSE	NYT	Tue, Jun 9, 2009	6.29	6.36	6.06	6.28
4292	NYSE	NYT	Mon, Jun 8, 2009	6.45	6.54	6.21	6.34
4291	NYSE	NYT	Fri, Jun 5, 2009	6.50	6.67	6.41	6.49
4290	NYSE	NYT	Thu, Jun 4, 2009	6.32	6.52	6.18	6.45
4289	NYSE	NYT	Wed, Jun 3, 2009	6.46	6.56	6.19	6.32
4288	NYSE	NYT	Tue, Jun 2, 2009	6.86	6.86	6.37	6.51
4287	NYSE	NYT	Mon, Jun 1, 2009	6.68	6.96	6.68	6.86
4286	NYSE	NYT	Fri, May 29, 2009	6.76	7.19	6.53	6.60
4285	NYSE	NYT	Thu, May 28, 2009	6.66	6.79	6.34	6.74
4284	NYSE	NYT	Wed, May 27, 2009	6.75	6.82	6.53	6.59
4283	NYSE	NYT	Tue, May 26, 2009	6.71	6.99	6.60	6.72
4282	NYSE	NYT	Fri, May 22, 2009	6.61	6.88	6.50	6.76
4281	NYSE	NYT	Thu, May 21, 2009	6.70	6.75	6.43	6.58
4280	NYSE	NYT	Wed, May 20, 2009	6.72	6.95	6.61	6.78
4279	NYSE	NYT	Tue, May 19, 2009	6.47	6.77	6.38	6.55
4278	NYSE	NYT	Mon, May 18, 2009	6.13	6.49	6.11	6.47
4277	NYSE	NYT	Fri, May 15, 2009	6.32	6.47	6.05	6.09
4276	NYSE	NYT	Thu, May 14, 2009	6.39	6.57	6.27	6.32
4275	NYSE	NYT	Wed, May 13, 2009	6.77	6.89	6.29	6.39
4274	NYSE	NYT	Tue, May 12, 2009	6.83	7.09	6.69	6.99
4273	NYSE	NYT	Mon, May 11, 2009	6.29	6.96	6.28	6.81
4272	NYSE	NYT	Fri, May 8, 2009	6.30	6.49	6.15	6.48
4271	NYSE	NYT	Thu, May 7, 2009	6.38	6.42	6.05	6.13
4270	NYSE	NYT	Wed, May 6, 2009	6.21	6.47	6.09	6.31
4269	NYSE	NYT	Tue, May 5, 2009	5.89	6.23	5.88	6.16
4268	NYSE	NYT	Mon, May 4, 2009	5.53	6.00	5.04	5.97
4267	NYSE	NYT	Fri, May 1, 2009	5.39	5.48	5.27	5.40
4266	NYSE	NYT	Thu, Apr 30, 2009	5.40	6.19	5.38	5.38
4265	NYSE	NYT	Wed, Apr 29, 2009	5.04	5.43	5.01	5.37
4264	NYSE	NYT	Tue, Apr 28, 2009	5.08	5.09	4.87	5.01
4263	NYSE	NYT	Mon, Apr 27, 2009	5.47	5.47	5.12	5.15
4262	NYSE	NYT	Fri, Apr 24, 2009	5.15	5.55	4.97	5.55
4261	NYSE	NYT	Thu, Apr 23, 2009	4.94	5.17	4.66	5.13
4260	NYSE	NYT	Wed, Apr 22, 2009	4.90	5.08	4.76	4.94
4259	NYSE	NYT	Tue, Apr 21, 2009	5.55	5.55	4.73	4.94
4258	NYSE	NYT	Mon, Apr 20, 2009	6.48	6.48	5.80	5.85
4257	NYSE	NYT	Fri, Apr 17, 2009	5.95	6.87	5.90	6.71
4256	NYSE	NYT	Thu, Apr 16, 2009	5.77	6.09	5.55	5.92
4255	NYSE	NYT	Wed, Apr 15, 2009	5.42	5.97	5.38	5.74
4254	NYSE	NYT	Tue, Apr 14, 2009	5.28	5.68	5.01	5.48
4253	NYSE	NYT	Mon, Apr 13, 2009	5.39	5.54	5.16	5.30
4252	NYSE	NYT	Thu, Apr 9, 2009	5.08	5.49	4.90	5.41
4251	NYSE	NYT	Wed, Apr 8, 2009	4.84	4.94	4.76	4.84
4250	NYSE	NYT	Tue, Apr 7, 2009	5.16	5.31	4.80	4.83
4249	NYSE	NYT	Mon, Apr 6, 2009	5.04	5.27	4.89	5.26
4248	NYSE	NYT	Fri, Apr 3, 2009	4.98	5.08	4.71	5.05
4247	NYSE	NYT	Thu, Apr 2, 2009	4.65	5.09	4.65	4.96
4246	NYSE	NYT	Wed, Apr 1, 2009	4.52	4.65	4.37	4.56
4245	NYSE	NYT	Tue, Mar 31, 2009	4.79	4.79	4.46	4.52
4244	NYSE	NYT	Mon, Mar 30, 2009	5.00	5.04	4.59	4.62
4243	NYSE	NYT	Fri, Mar 27, 2009	4.91	5.20	4.84	5.07
4242	NYSE	NYT	Thu, Mar 26, 2009	4.60	4.98	4.54	4.98
4241	NYSE	NYT	Wed, Mar 25, 2009	4.57	4.90	4.41	4.57
4240	NYSE	NYT	Tue, Mar 24, 2009	4.69	5.00	4.52	4.55
4239	NYSE	NYT	Mon, Mar 23, 2009	4.51	4.75	4.47	4.75
4238	NYSE	NYT	Fri, Mar 20, 2009	4.52	4.53	4.14	4.42
4237	NYSE	NYT	Thu, Mar 19, 2009	4.63	4.80	4.43	4.50
4236	NYSE	NYT	Wed, Mar 18, 2009	4.16	4.56	4.12	4.43
4235	NYSE	NYT	Tue, Mar 17, 2009	4.20	4.23	4.05	4.23
4234	NYSE	NYT	Mon, Mar 16, 2009	4.29	4.35	4.07	4.11
4233	NYSE	NYT	Fri, Mar 13, 2009	4.25	4.41	4.10	4.25
4232	NYSE	NYT	Thu, Mar 12, 2009	3.82	4.35	3.51	4.15
4231	NYSE	NYT	Wed, Mar 11, 2009	4.29	4.29	3.74	3.86
4230	NYSE	NYT	Tue, Mar 10, 2009	3.97	4.16	3.80	4.02
4229	NYSE	NYT	Mon, Mar 9, 2009	4.02	4.33	3.89	3.90
4228	NYSE	NYT	Fri, Mar 6, 2009	4.10	4.32	3.88	4.07
4227	NYSE	NYT	Thu, Mar 5, 2009	4.23	4.30	3.87	4.08
4226	NYSE	NYT	Wed, Mar 4, 2009	4.15	4.69	4.06	4.39
4225	NYSE	NYT	Tue, Mar 3, 2009	4.14	4.35	3.90	4.09
4224	NYSE	NYT	Mon, Mar 2, 2009	4.12	4.12	3.80	4.03
4223	NYSE	NYT	Fri, Feb 27, 2009	4.08	4.19	3.93	4.13
4222	NYSE	NYT	Thu, Feb 26, 2009	3.98	4.20	3.87	4.20
4221	NYSE	NYT	Wed, Feb 25, 2009	3.94	4.08	3.49	3.96
4220	NYSE	NYT	Tue, Feb 24, 2009	3.94	4.17	3.82	3.95
4219	NYSE	NYT	Mon, Feb 23, 2009	4.05	4.11	3.92	3.99
4218	NYSE	NYT	Fri, Feb 20, 2009	3.47	4.14	3.44	4.07
4217	NYSE	NYT	Thu, Feb 19, 2009	3.73	4.02	3.46	3.51
4216	NYSE	NYT	Wed, Feb 18, 2009	3.78	3.83	3.65	3.71
4215	NYSE	NYT	Tue, Feb 17, 2009	3.94	3.94	3.73	3.77
4214	NYSE	NYT	Fri, Feb 13, 2009	4.32	4.32	3.99	4.06
4213	NYSE	NYT	Thu, Feb 12, 2009	4.28	4.32	4.05	4.31
4212	NYSE	NYT	Wed, Feb 11, 2009	4.23	4.42	4.18	4.33
4211	NYSE	NYT	Tue, Feb 10, 2009	4.67	4.80	4.23	4.23
4210	NYSE	NYT	Mon, Feb 9, 2009	5.10	5.10	4.72	4.72
4209	NYSE	NYT	Fri, Feb 6, 2009	4.88	5.25	4.81	5.05
4208	NYSE	NYT	Thu, Feb 5, 2009	4.79	4.95	4.73	4.90
4207	NYSE	NYT	Wed, Feb 4, 2009	5.07	5.11	4.79	4.79
4206	NYSE	NYT	Tue, Feb 3, 2009	4.88	5.10	4.68	5.10
4205	NYSE	NYT	Mon, Feb 2, 2009	4.93	4.96	4.69	4.86
4204	NYSE	NYT	Fri, Jan 30, 2009	5.57	5.70	4.88	4.97
4203	NYSE	NYT	Thu, Jan 29, 2009	5.90	5.99	5.51	5.57
4202	NYSE	NYT	Wed, Jan 28, 2009	5.76	6.19	5.76	5.98
4201	NYSE	NYT	Tue, Jan 27, 2009	5.72	5.98	5.54	5.60
4200	NYSE	NYT	Mon, Jan 26, 2009	5.64	6.08	5.64	5.72
4199	NYSE	NYT	Fri, Jan 23, 2009	5.50	5.92	5.39	5.75
4198	NYSE	NYT	Thu, Jan 22, 2009	5.79	6.12	5.42	5.58
4197	NYSE	NYT	Wed, Jan 21, 2009	6.02	6.12	5.66	6.00
4196	NYSE	NYT	Tue, Jan 20, 2009	6.49	6.59	5.85	5.91
4195	NYSE	NYT	Fri, Jan 16, 2009	6.22	6.44	5.93	6.41
4194	NYSE	NYT	Thu, Jan 15, 2009	6.20	6.39	5.86	6.18
4193	NYSE	NYT	Wed, Jan 14, 2009	6.62	6.68	6.22	6.26
4192	NYSE	NYT	Tue, Jan 13, 2009	6.63	6.91	6.61	6.81
4191	NYSE	NYT	Mon, Jan 12, 2009	7.00	7.03	6.72	6.75
4190	NYSE	NYT	Fri, Jan 9, 2009	7.36	7.40	7.00	7.06
4189	NYSE	NYT	Thu, Jan 8, 2009	7.32	7.36	7.07	7.32
4188	NYSE	NYT	Wed, Jan 7, 2009	7.51	7.65	7.26	7.34
4187	NYSE	NYT	Tue, Jan 6, 2009	7.65	7.81	7.54	7.70
4186	NYSE	NYT	Mon, Jan 5, 2009	7.54	7.70	7.08	7.60
4185	NYSE	NYT	Fri, Jan 2, 2009	7.21	7.71	7.21	7.59
4184	NYSE	NYT	Wed, Dec 31, 2008	7.02	7.52	7.02	7.33
4183	NYSE	NYT	Tue, Dec 30, 2008	6.92	7.18	6.72	7.02
4182	NYSE	NYT	Mon, Dec 29, 2008	6.80	7.08	6.11	7.02
4181	NYSE	NYT	Fri, Dec 26, 2008	6.01	7.03	5.64	7.00
4180	NYSE	NYT	Wed, Dec 24, 2008	6.32	6.32	5.96	6.00
4179	NYSE	NYT	Tue, Dec 23, 2008	6.82	6.95	6.26	6.33
4178	NYSE	NYT	Mon, Dec 22, 2008	6.48	6.72	6.42	6.60
4177	NYSE	NYT	Fri, Dec 19, 2008	7.24	7.24	6.29	6.60
4176	NYSE	NYT	Thu, Dec 18, 2008	6.93	7.09	6.61	6.66
4175	NYSE	NYT	Wed, Dec 17, 2008	7.05	7.07	6.90	6.93
4174	NYSE	NYT	Tue, Dec 16, 2008	7.16	7.37	6.81	7.14
4173	NYSE	NYT	Mon, Dec 15, 2008	7.42	7.42	6.74	7.11
4172	NYSE	NYT	Fri, Dec 12, 2008	7.15	7.44	7.02	7.41
4171	NYSE	NYT	Thu, Dec 11, 2008	7.25	7.72	7.12	7.38
4170	NYSE	NYT	Wed, Dec 10, 2008	7.42	7.50	6.78	7.29
4169	NYSE	NYT	Tue, Dec 9, 2008	7.00	7.78	7.00	7.35
4168	NYSE	NYT	Mon, Dec 8, 2008	7.79	8.87	7.60	7.85
4167	NYSE	NYT	Fri, Dec 5, 2008	8.04	8.07	7.23	7.64
4166	NYSE	NYT	Thu, Dec 4, 2008	7.66	8.20	7.58	7.94
4165	NYSE	NYT	Wed, Dec 3, 2008	7.06	7.91	7.02	7.75
4164	NYSE	NYT	Tue, Dec 2, 2008	7.05	7.35	6.86	7.19
4163	NYSE	NYT	Mon, Dec 1, 2008	7.41	7.61	6.93	6.97
4162	NYSE	NYT	Fri, Nov 28, 2008	7.25	7.60	7.09	7.54
4161	NYSE	NYT	Wed, Nov 26, 2008	6.99	7.25	6.86	7.25
4160	NYSE	NYT	Tue, Nov 25, 2008	6.87	7.34	6.76	7.19
4159	NYSE	NYT	Mon, Nov 24, 2008	5.40	6.67	5.40	6.64
4158	NYSE	NYT	Fri, Nov 21, 2008	5.74	5.96	4.95	5.34
4157	NYSE	NYT	Thu, Nov 20, 2008	6.21	6.33	5.69	5.72
4156	NYSE	NYT	Wed, Nov 19, 2008	6.99	7.17	6.33	6.35
4155	NYSE	NYT	Tue, Nov 18, 2008	7.08	7.19	6.92	7.08
4154	NYSE	NYT	Mon, Nov 17, 2008	7.17	7.40	7.00	7.10
4153	NYSE	NYT	Fri, Nov 14, 2008	7.82	8.06	7.25	7.34
4152	NYSE	NYT	Thu, Nov 13, 2008	7.92	8.10	7.33	7.96
4151	NYSE	NYT	Wed, Nov 12, 2008	8.27	8.29	7.68	7.70
4150	NYSE	NYT	Tue, Nov 11, 2008	8.64	8.69	8.12	8.38
4149	NYSE	NYT	Mon, Nov 10, 2008	9.44	9.44	8.62	8.68
4148	NYSE	NYT	Fri, Nov 7, 2008	9.81	9.81	9.11	9.32
4147	NYSE	NYT	Thu, Nov 6, 2008	9.76	10.00	9.37	9.43
4146	NYSE	NYT	Wed, Nov 5, 2008	10.14	10.30	9.79	9.84
4145	NYSE	NYT	Tue, Nov 4, 2008	10.05	10.55	9.80	10.28
4144	NYSE	NYT	Mon, Nov 3, 2008	9.95	10.19	9.70	9.89
4143	NYSE	NYT	Fri, Oct 31, 2008	9.89	10.16	9.78	10.00
4142	NYSE	NYT	Thu, Oct 30, 2008	9.94	10.07	9.67	9.93
4141	NYSE	NYT	Wed, Oct 29, 2008	10.00	10.09	9.57	9.72
4140	NYSE	NYT	Tue, Oct 28, 2008	9.52	10.08	9.44	10.08
4139	NYSE	NYT	Mon, Oct 27, 2008	9.45	9.68	8.92	9.51
4138	NYSE	NYT	Fri, Oct 24, 2008	8.86	10.10	8.86	9.55
4137	NYSE	NYT	Thu, Oct 23, 2008	10.92	11.01	9.51	10.70
4136	NYSE	NYT	Wed, Oct 22, 2008	11.49	11.94	10.68	10.68
4135	NYSE	NYT	Tue, Oct 21, 2008	13.50	13.50	11.74	11.88
4134	NYSE	NYT	Mon, Oct 20, 2008	13.54	13.61	11.95	13.08
4133	NYSE	NYT	Fri, Oct 17, 2008	12.32	13.12	11.85	12.51
4132	NYSE	NYT	Thu, Oct 16, 2008	12.00	12.58	11.66	12.53
4131	NYSE	NYT	Wed, Oct 15, 2008	12.77	12.87	11.82	12.05
4130	NYSE	NYT	Tue, Oct 14, 2008	13.00	16.09	12.83	13.02
4129	NYSE	NYT	Mon, Oct 13, 2008	13.63	14.22	12.52	12.63
4128	NYSE	NYT	Fri, Oct 10, 2008	11.50	14.30	11.22	13.60
4127	NYSE	NYT	Thu, Oct 9, 2008	13.19	13.43	12.17	12.17
4126	NYSE	NYT	Wed, Oct 8, 2008	13.00	13.95	12.50	13.26
4125	NYSE	NYT	Tue, Oct 7, 2008	13.23	13.65	12.67	13.40
4124	NYSE	NYT	Mon, Oct 6, 2008	12.42	13.30	12.26	13.05
4123	NYSE	NYT	Fri, Oct 3, 2008	14.03	14.74	13.16	13.22
4122	NYSE	NYT	Thu, Oct 2, 2008	15.00	15.10	13.85	13.86
4121	NYSE	NYT	Wed, Oct 1, 2008	14.40	15.20	13.91	14.82
4120	NYSE	NYT	Tue, Sep 30, 2008	14.52	15.00	14.13	14.29
4119	NYSE	NYT	Mon, Sep 29, 2008	14.91	15.00	13.83	14.35
4118	NYSE	NYT	Fri, Sep 26, 2008	14.94	15.20	14.47	14.92
4117	NYSE	NYT	Thu, Sep 25, 2008	14.75	15.49	14.59	14.89
4116	NYSE	NYT	Wed, Sep 24, 2008	14.82	15.41	14.32	14.44
4115	NYSE	NYT	Tue, Sep 23, 2008	15.49	15.54	14.51	14.79
4114	NYSE	NYT	Mon, Sep 22, 2008	14.86	15.38	14.29	14.50
4113	NYSE	NYT	Fri, Sep 19, 2008	15.69	16.75	14.81	15.10
4112	NYSE	NYT	Thu, Sep 18, 2008	13.80	15.32	13.80	15.25
4111	NYSE	NYT	Wed, Sep 17, 2008	13.72	14.20	13.62	13.62
4110	NYSE	NYT	Tue, Sep 16, 2008	13.21	14.37	13.21	13.99
4109	NYSE	NYT	Mon, Sep 15, 2008	14.61	15.34	13.38	13.49
4108	NYSE	NYT	Fri, Sep 12, 2008	15.00	16.06	15.00	15.25
4107	NYSE	NYT	Thu, Sep 11, 2008	13.94	15.35	13.94	15.23
4106	NYSE	NYT	Wed, Sep 10, 2008	14.19	14.29	13.62	13.96
4105	NYSE	NYT	Tue, Sep 9, 2008	14.35	14.99	13.88	14.00
4104	NYSE	NYT	Mon, Sep 8, 2008	13.87	14.31	13.80	14.25
4103	NYSE	NYT	Fri, Sep 5, 2008	13.25	13.65	12.94	13.57
4102	NYSE	NYT	Thu, Sep 4, 2008	13.53	13.60	12.81	13.32
4101	NYSE	NYT	Wed, Sep 3, 2008	13.24	13.81	13.12	13.64
4100	NYSE	NYT	Tue, Sep 2, 2008	13.01	13.80	12.97	13.12
4099	NYSE	NYT	Fri, Aug 29, 2008	12.89	13.07	12.83	12.99
4098	NYSE	NYT	Thu, Aug 28, 2008	12.83	12.97	12.52	12.91
4097	NYSE	NYT	Wed, Aug 27, 2008	12.79	12.99	12.53	12.86
4096	NYSE	NYT	Tue, Aug 26, 2008	12.98	12.98	12.51	12.66
4095	NYSE	NYT	Mon, Aug 25, 2008	13.18	13.19	12.76	12.88
4094	NYSE	NYT	Fri, Aug 22, 2008	13.00	13.42	12.84	13.21
4093	NYSE	NYT	Thu, Aug 21, 2008	12.67	13.13	12.67	13.09
4092	NYSE	NYT	Wed, Aug 20, 2008	13.38	13.45	12.66	12.98
4091	NYSE	NYT	Tue, Aug 19, 2008	13.79	13.79	13.25	13.37
4090	NYSE	NYT	Mon, Aug 18, 2008	13.90	14.20	13.58	13.82
4089	NYSE	NYT	Fri, Aug 15, 2008	13.75	14.23	13.65	13.92
4088	NYSE	NYT	Thu, Aug 14, 2008	12.72	13.65	12.41	13.58
4087	NYSE	NYT	Wed, Aug 13, 2008	13.46	13.46	12.40	12.77
4086	NYSE	NYT	Tue, Aug 12, 2008	14.24	14.24	13.09	13.24
4085	NYSE	NYT	Mon, Aug 11, 2008	13.30	14.14	13.30	14.09
4084	NYSE	NYT	Fri, Aug 8, 2008	13.09	13.56	12.99	13.40
4083	NYSE	NYT	Thu, Aug 7, 2008	13.54	13.65	12.94	12.99
4082	NYSE	NYT	Wed, Aug 6, 2008	13.69	13.84	13.33	13.50
4081	NYSE	NYT	Tue, Aug 5, 2008	13.03	13.54	13.00	13.48
4080	NYSE	NYT	Mon, Aug 4, 2008	12.90	12.98	12.65	12.90
4079	NYSE	NYT	Fri, Aug 1, 2008	12.49	14.51	12.49	12.91
4078	NYSE	NYT	Thu, Jul 31, 2008	12.55	12.72	12.46	12.59
4077	NYSE	NYT	Wed, Jul 30, 2008	12.71	12.94	12.42	12.73
4076	NYSE	NYT	Tue, Jul 29, 2008	12.15	12.63	12.15	12.59
4075	NYSE	NYT	Mon, Jul 28, 2008	12.31	12.60	12.16	12.16
4074	NYSE	NYT	Fri, Jul 25, 2008	12.55	12.65	12.26	12.40
4073	NYSE	NYT	Thu, Jul 24, 2008	13.23	13.23	12.47	12.48
4072	NYSE	NYT	Wed, Jul 23, 2008	13.05	13.42	12.38	13.20
4071	NYSE	NYT	Tue, Jul 22, 2008	13.02	13.10	12.78	12.86
4070	NYSE	NYT	Mon, Jul 21, 2008	12.66	13.32	12.61	13.14
4069	NYSE	NYT	Fri, Jul 18, 2008	13.31	13.31	12.58	12.66
4068	NYSE	NYT	Thu, Jul 17, 2008	12.59	13.29	12.50	13.29
4067	NYSE	NYT	Wed, Jul 16, 2008	12.84	12.94	12.08	12.59
4066	NYSE	NYT	Tue, Jul 15, 2008	13.07	13.30	12.61	12.85
4065	NYSE	NYT	Mon, Jul 14, 2008	13.71	13.71	13.00	13.21
4064	NYSE	NYT	Fri, Jul 11, 2008	13.31	13.72	13.03	13.65
4063	NYSE	NYT	Thu, Jul 10, 2008	13.95	14.17	13.41	13.62
4062	NYSE	NYT	Wed, Jul 9, 2008	15.11	15.11	13.91	14.01
4061	NYSE	NYT	Tue, Jul 8, 2008	14.78	15.09	14.60	15.06
4060	NYSE	NYT	Mon, Jul 7, 2008	15.32	15.41	14.77	14.88
4059	NYSE	NYT	Thu, Jul 3, 2008	15.77	15.77	14.95	15.23
4058	NYSE	NYT	Wed, Jul 2, 2008	15.73	15.88	15.22	15.24
4057	NYSE	NYT	Tue, Jul 1, 2008	15.60	15.76	15.22	15.64
4056	NYSE	NYT	Mon, Jun 30, 2008	15.62	15.70	15.36	15.39
4055	NYSE	NYT	Fri, Jun 27, 2008	15.77	15.87	15.43	15.65
4054	NYSE	NYT	Thu, Jun 26, 2008	15.91	16.14	15.78	15.81
4053	NYSE	NYT	Wed, Jun 25, 2008	15.61	16.13	15.52	16.05
4052	NYSE	NYT	Tue, Jun 24, 2008	15.75	15.80	15.45	15.60
4051	NYSE	NYT	Mon, Jun 23, 2008	16.00	16.00	15.63	15.77
4050	NYSE	NYT	Fri, Jun 20, 2008	16.03	16.18	15.19	15.89
4049	NYSE	NYT	Thu, Jun 19, 2008	16.12	16.32	16.07	16.10
4048	NYSE	NYT	Wed, Jun 18, 2008	16.60	16.68	16.12	16.16
4047	NYSE	NYT	Tue, Jun 17, 2008	16.51	16.76	16.45	16.52
4046	NYSE	NYT	Mon, Jun 16, 2008	16.54	16.68	16.28	16.57
4045	NYSE	NYT	Fri, Jun 13, 2008	16.55	16.89	16.40	16.66
4044	NYSE	NYT	Thu, Jun 12, 2008	16.53	16.97	16.52	16.54
4043	NYSE	NYT	Wed, Jun 11, 2008	16.62	16.76	16.45	16.59
4042	NYSE	NYT	Tue, Jun 10, 2008	16.55	17.12	16.41	16.77
4041	NYSE	NYT	Mon, Jun 9, 2008	16.86	16.95	16.28	16.41
4040	NYSE	NYT	Fri, Jun 6, 2008	17.18	17.28	16.76	16.82
4039	NYSE	NYT	Thu, Jun 5, 2008	17.44	17.52	17.25	17.42
4038	NYSE	NYT	Wed, Jun 4, 2008	17.22	17.44	17.12	17.27
4037	NYSE	NYT	Tue, Jun 3, 2008	17.24	17.50	17.11	17.23
4036	NYSE	NYT	Mon, Jun 2, 2008	17.50	17.65	16.95	17.10
4035	NYSE	NYT	Fri, May 30, 2008	17.50	17.61	17.31	17.42
4034	NYSE	NYT	Thu, May 29, 2008	17.09	17.60	17.02	17.53
4033	NYSE	NYT	Wed, May 28, 2008	17.50	17.60	17.18	17.22
4032	NYSE	NYT	Tue, May 27, 2008	17.39	17.66	17.26	17.49
4031	NYSE	NYT	Fri, May 23, 2008	17.85	17.94	17.40	17.45
4030	NYSE	NYT	Thu, May 22, 2008	17.81	18.11	17.64	17.86
4029	NYSE	NYT	Wed, May 21, 2008	18.34	18.34	17.60	17.78
4028	NYSE	NYT	Tue, May 20, 2008	18.55	18.63	18.07	18.28
4027	NYSE	NYT	Mon, May 19, 2008	18.51	18.97	18.41	18.63
4026	NYSE	NYT	Fri, May 16, 2008	19.17	19.26	18.41	18.47
4025	NYSE	NYT	Thu, May 15, 2008	19.42	19.58	19.13	19.21
4024	NYSE	NYT	Wed, May 14, 2008	19.47	19.69	19.33	19.51
4023	NYSE	NYT	Tue, May 13, 2008	19.50	19.69	19.28	19.33
4022	NYSE	NYT	Mon, May 12, 2008	19.61	20.05	19.48	19.57
4021	NYSE	NYT	Fri, May 9, 2008	19.26	19.95	19.26	19.67
4020	NYSE	NYT	Thu, May 8, 2008	19.36	19.66	19.35	19.48
4019	NYSE	NYT	Wed, May 7, 2008	19.73	19.79	19.32	19.39
4018	NYSE	NYT	Tue, May 6, 2008	19.50	19.91	19.44	19.80
4017	NYSE	NYT	Mon, May 5, 2008	19.58	19.92	19.43	19.68
4016	NYSE	NYT	Fri, May 2, 2008	20.23	20.27	19.65	19.77
4015	NYSE	NYT	Thu, May 1, 2008	19.40	20.20	19.35	19.98
4014	NYSE	NYT	Wed, Apr 30, 2008	19.70	19.87	19.45	19.50
4013	NYSE	NYT	Tue, Apr 29, 2008	20.54	20.58	19.49	19.60
4012	NYSE	NYT	Mon, Apr 28, 2008	20.77	20.88	20.11	20.31
4011	NYSE	NYT	Fri, Apr 25, 2008	20.75	21.14	20.10	20.88
4010	NYSE	NYT	Thu, Apr 24, 2008	19.86	20.88	19.58	20.58
4009	NYSE	NYT	Wed, Apr 23, 2008	19.57	20.08	19.40	19.79
4008	NYSE	NYT	Tue, Apr 22, 2008	20.13	20.25	19.49	19.61
4007	NYSE	NYT	Mon, Apr 21, 2008	19.37	20.30	19.25	20.25
4006	NYSE	NYT	Fri, Apr 18, 2008	18.68	19.76	18.68	19.19
4005	NYSE	NYT	Thu, Apr 17, 2008	19.01	19.55	18.54	19.42
4004	NYSE	NYT	Wed, Apr 16, 2008	19.33	20.42	19.14	19.50
4003	NYSE	NYT	Tue, Apr 15, 2008	19.14	19.36	19.01	19.30
4002	NYSE	NYT	Mon, Apr 14, 2008	19.10	19.20	18.79	19.06
4001	NYSE	NYT	Fri, Apr 11, 2008	19.80	19.91	18.89	19.06
4000	NYSE	NYT	Thu, Apr 10, 2008	19.50	19.81	19.08	19.66
3999	NYSE	NYT	Wed, Apr 9, 2008	19.24	19.84	19.09	19.54
3998	NYSE	NYT	Tue, Apr 8, 2008	19.49	19.50	19.07	19.33
3997	NYSE	NYT	Mon, Apr 7, 2008	19.31	19.50	19.07	19.35
3996	NYSE	NYT	Fri, Apr 4, 2008	19.99	20.13	19.05	19.29
3995	NYSE	NYT	Thu, Apr 3, 2008	19.57	20.17	19.36	20.00
3994	NYSE	NYT	Wed, Apr 2, 2008	19.43	19.58	19.06	19.43
3993	NYSE	NYT	Tue, Apr 1, 2008	18.99	19.26	18.68	19.20
3992	NYSE	NYT	Mon, Mar 31, 2008	19.56	19.56	17.96	18.88
3991	NYSE	NYT	Fri, Mar 28, 2008	19.85	19.85	18.38	18.43
3990	NYSE	NYT	Thu, Mar 27, 2008	20.35	20.35	19.04	19.07
3989	NYSE	NYT	Wed, Mar 26, 2008	20.33	20.50	19.51	20.38
3988	NYSE	NYT	Tue, Mar 25, 2008	20.28	20.54	19.81	20.50
3987	NYSE	NYT	Mon, Mar 24, 2008	19.66	20.52	19.40	20.34
3986	NYSE	NYT	Thu, Mar 20, 2008	19.08	19.62	18.87	19.48
3985	NYSE	NYT	Wed, Mar 19, 2008	19.00	19.95	18.83	19.08
3984	NYSE	NYT	Tue, Mar 18, 2008	18.66	19.13	18.04	18.95
3983	NYSE	NYT	Mon, Mar 17, 2008	18.10	19.08	17.82	18.74
3982	NYSE	NYT	Fri, Mar 14, 2008	19.42	19.42	17.98	18.50
3981	NYSE	NYT	Thu, Mar 13, 2008	19.04	19.24	18.23	19.10
3980	NYSE	NYT	Wed, Mar 12, 2008	18.49	19.78	18.27	19.40
3979	NYSE	NYT	Tue, Mar 11, 2008	17.57	18.60	16.85	18.60
3978	NYSE	NYT	Mon, Mar 10, 2008	17.26	17.69	16.89	17.22
3977	NYSE	NYT	Fri, Mar 7, 2008	17.65	17.72	17.15	17.28
3976	NYSE	NYT	Thu, Mar 6, 2008	18.81	18.81	17.55	17.57
3975	NYSE	NYT	Wed, Mar 5, 2008	18.27	19.00	17.80	18.86
3974	NYSE	NYT	Tue, Mar 4, 2008	17.96	18.47	17.63	18.41
3973	NYSE	NYT	Mon, Mar 3, 2008	18.52	18.68	17.88	18.24
3972	NYSE	NYT	Fri, Feb 29, 2008	18.55	19.34	18.13	18.63
3971	NYSE	NYT	Thu, Feb 28, 2008	18.59	18.61	17.77	18.55
3970	NYSE	NYT	Wed, Feb 27, 2008	19.07	19.13	18.53	18.69
3969	NYSE	NYT	Tue, Feb 26, 2008	19.55	19.81	19.08	19.15
3968	NYSE	NYT	Mon, Feb 25, 2008	18.01	20.32	18.01	19.59
3967	NYSE	NYT	Fri, Feb 22, 2008	19.73	19.73	18.55	19.03
3966	NYSE	NYT	Thu, Feb 21, 2008	21.07	21.07	19.42	19.69
3965	NYSE	NYT	Wed, Feb 20, 2008	19.75	21.10	19.40	21.07
3964	NYSE	NYT	Tue, Feb 19, 2008	18.26	19.80	18.26	19.80
3963	NYSE	NYT	Fri, Feb 15, 2008	18.73	18.87	18.60	18.69
3962	NYSE	NYT	Thu, Feb 14, 2008	18.99	18.99	17.95	18.84
3961	NYSE	NYT	Wed, Feb 13, 2008	18.10	18.15	17.78	17.98
3960	NYSE	NYT	Tue, Feb 12, 2008	17.03	18.15	17.03	17.74
3959	NYSE	NYT	Mon, Feb 11, 2008	16.99	17.17	16.81	17.16
3958	NYSE	NYT	Fri, Feb 8, 2008	16.61	16.82	16.05	16.78
3957	NYSE	NYT	Thu, Feb 7, 2008	16.60	16.92	16.46	16.81
3956	NYSE	NYT	Wed, Feb 6, 2008	16.82	16.92	16.50	16.59
3955	NYSE	NYT	Tue, Feb 5, 2008	16.77	17.09	16.57	16.74
3954	NYSE	NYT	Mon, Feb 4, 2008	17.31	17.31	16.48	17.02
3953	NYSE	NYT	Fri, Feb 1, 2008	16.80	17.44	16.66	17.31
3952	NYSE	NYT	Thu, Jan 31, 2008	16.00	16.89	15.53	16.72
3951	NYSE	NYT	Wed, Jan 30, 2008	16.28	16.95	15.96	16.62
3950	NYSE	NYT	Tue, Jan 29, 2008	15.99	16.23	15.10	16.06
3949	NYSE	NYT	Mon, Jan 28, 2008	14.78	16.30	14.70	16.07
3948	NYSE	NYT	Fri, Jan 25, 2008	14.98	15.11	14.53	14.66
3947	NYSE	NYT	Thu, Jan 24, 2008	14.91	15.07	14.76	14.82
3946	NYSE	NYT	Wed, Jan 23, 2008	14.13	15.59	14.01	14.94
3945	NYSE	NYT	Tue, Jan 22, 2008	14.45	14.63	14.17	14.48
3944	NYSE	NYT	Fri, Jan 18, 2008	15.19	15.34	14.68	14.89
3943	NYSE	NYT	Thu, Jan 17, 2008	15.45	15.74	14.97	15.04
3942	NYSE	NYT	Wed, Jan 16, 2008	14.92	15.84	14.92	15.47
3941	NYSE	NYT	Tue, Jan 15, 2008	15.63	15.63	14.95	14.96
3940	NYSE	NYT	Mon, Jan 14, 2008	16.18	16.18	15.63	15.78
3939	NYSE	NYT	Fri, Jan 11, 2008	16.15	16.30	15.85	16.00
3938	NYSE	NYT	Thu, Jan 10, 2008	15.42	16.37	15.25	16.15
3937	NYSE	NYT	Wed, Jan 9, 2008	16.09	16.17	15.12	15.63
3936	NYSE	NYT	Tue, Jan 8, 2008	16.84	16.98	16.07	16.10
3935	NYSE	NYT	Mon, Jan 7, 2008	17.10	17.40	16.63	16.78
3934	NYSE	NYT	Fri, Jan 4, 2008	17.60	17.74	16.85	16.99
3933	NYSE	NYT	Thu, Jan 3, 2008	17.65	17.81	17.38	17.67
3932	NYSE	NYT	Wed, Jan 2, 2008	17.49	17.75	17.11	17.45
3931	NYSE	NYT	Mon, Dec 31, 2007	17.23	17.72	17.23	17.53
3930	NYSE	NYT	Fri, Dec 28, 2007	17.24	17.59	17.18	17.33
3929	NYSE	NYT	Thu, Dec 27, 2007	17.50	17.51	17.10	17.32
3928	NYSE	NYT	Wed, Dec 26, 2007	17.26	17.53	17.26	17.53
3927	NYSE	NYT	Mon, Dec 24, 2007	17.51	17.74	17.37	17.48
3926	NYSE	NYT	Fri, Dec 21, 2007	17.49	17.85	17.31	17.65
3925	NYSE	NYT	Thu, Dec 20, 2007	17.16	17.34	16.73	17.31
3924	NYSE	NYT	Wed, Dec 19, 2007	16.93	17.04	16.59	17.01
3923	NYSE	NYT	Tue, Dec 18, 2007	16.50	17.20	16.50	16.84
3922	NYSE	NYT	Mon, Dec 17, 2007	16.81	16.91	16.50	16.58
3921	NYSE	NYT	Fri, Dec 14, 2007	16.76	16.89	16.50	16.53
3920	NYSE	NYT	Thu, Dec 13, 2007	16.73	17.10	16.64	16.98
3919	NYSE	NYT	Wed, Dec 12, 2007	16.95	17.34	16.69	16.88
3918	NYSE	NYT	Tue, Dec 11, 2007	17.03	17.04	16.50	16.61
3917	NYSE	NYT	Mon, Dec 10, 2007	16.79	16.96	16.60	16.92
3916	NYSE	NYT	Fri, Dec 7, 2007	17.12	17.23	16.70	16.79
3915	NYSE	NYT	Thu, Dec 6, 2007	16.71	17.17	16.71	17.05
3914	NYSE	NYT	Wed, Dec 5, 2007	17.32	17.37	16.45	16.72
3913	NYSE	NYT	Tue, Dec 4, 2007	16.39	17.38	16.39	16.95
3912	NYSE	NYT	Mon, Dec 3, 2007	16.58	16.58	16.26	16.45
3911	NYSE	NYT	Fri, Nov 30, 2007	16.96	17.12	16.42	16.50
3910	NYSE	NYT	Thu, Nov 29, 2007	16.50	16.84	16.48	16.79
3909	NYSE	NYT	Wed, Nov 28, 2007	16.40	16.82	16.02	16.71
3908	NYSE	NYT	Tue, Nov 27, 2007	17.05	17.18	16.74	16.83
3907	NYSE	NYT	Mon, Nov 26, 2007	17.30	17.47	17.10	17.18
3906	NYSE	NYT	Fri, Nov 23, 2007	17.27	17.39	16.94	17.26
3905	NYSE	NYT	Wed, Nov 21, 2007	17.57	17.75	16.75	17.14
3904	NYSE	NYT	Tue, Nov 20, 2007	17.94	18.12	17.47	17.75
3903	NYSE	NYT	Mon, Nov 19, 2007	18.75	18.85	17.85	17.98
3902	NYSE	NYT	Fri, Nov 16, 2007	19.05	19.11	18.58	18.81
3901	NYSE	NYT	Thu, Nov 15, 2007	19.01	20.12	18.74	18.85
3900	NYSE	NYT	Wed, Nov 14, 2007	19.34	19.34	18.97	19.05
3899	NYSE	NYT	Tue, Nov 13, 2007	18.64	19.18	18.51	19.18
3898	NYSE	NYT	Mon, Nov 12, 2007	19.00	19.00	18.43	18.48
3897	NYSE	NYT	Fri, Nov 9, 2007	18.27	18.91	18.00	18.54
3896	NYSE	NYT	Thu, Nov 8, 2007	18.10	18.40	17.93	18.31
3895	NYSE	NYT	Wed, Nov 7, 2007	18.06	18.24	18.00	18.01
3894	NYSE	NYT	Tue, Nov 6, 2007	18.67	18.82	18.00	18.28
3893	NYSE	NYT	Mon, Nov 5, 2007	18.92	19.07	18.51	18.64
3892	NYSE	NYT	Fri, Nov 2, 2007	18.98	19.05	18.69	18.87
3891	NYSE	NYT	Thu, Nov 1, 2007	19.50	19.62	18.89	18.97
3890	NYSE	NYT	Wed, Oct 31, 2007	19.84	19.86	19.17	19.56
3889	NYSE	NYT	Tue, Oct 30, 2007	20.65	20.74	19.82	19.86
3888	NYSE	NYT	Mon, Oct 29, 2007	20.45	20.66	20.41	20.50
3887	NYSE	NYT	Fri, Oct 26, 2007	20.90	20.94	20.18	20.32
3886	NYSE	NYT	Thu, Oct 25, 2007	20.32	20.77	20.24	20.65
3885	NYSE	NYT	Wed, Oct 24, 2007	20.10	20.54	19.91	20.36
3884	NYSE	NYT	Tue, Oct 23, 2007	19.10	20.24	19.00	20.22
3883	NYSE	NYT	Mon, Oct 22, 2007	18.09	18.45	18.05	18.41
3882	NYSE	NYT	Fri, Oct 19, 2007	18.52	18.52	18.12	18.18
3881	NYSE	NYT	Thu, Oct 18, 2007	18.47	18.63	18.08	18.51
3880	NYSE	NYT	Wed, Oct 17, 2007	18.35	18.55	18.24	18.48
3879	NYSE	NYT	Tue, Oct 16, 2007	19.35	19.53	18.69	18.91
3878	NYSE	NYT	Mon, Oct 15, 2007	19.62	19.72	19.15	19.33
3877	NYSE	NYT	Fri, Oct 12, 2007	19.85	20.00	19.50	19.72
3876	NYSE	NYT	Thu, Oct 11, 2007	20.33	20.52	19.83	19.87
3875	NYSE	NYT	Wed, Oct 10, 2007	19.95	20.40	19.90	20.18
3874	NYSE	NYT	Tue, Oct 9, 2007	19.98	20.16	19.80	19.89
3873	NYSE	NYT	Mon, Oct 8, 2007	20.00	20.03	19.85	19.89
3872	NYSE	NYT	Fri, Oct 5, 2007	19.95	20.10	19.84	20.00
3871	NYSE	NYT	Thu, Oct 4, 2007	19.89	20.07	19.74	19.96
3870	NYSE	NYT	Wed, Oct 3, 2007	20.28	20.34	19.55	19.82
3869	NYSE	NYT	Tue, Oct 2, 2007	20.37	20.47	20.20	20.37
3868	NYSE	NYT	Mon, Oct 1, 2007	20.49	20.51	19.80	20.29
3867	NYSE	NYT	Fri, Sep 28, 2007	19.40	19.94	19.25	19.76
3866	NYSE	NYT	Thu, Sep 27, 2007	19.31	20.08	19.16	19.25
3865	NYSE	NYT	Wed, Sep 26, 2007	19.61	19.61	19.12	19.22
3864	NYSE	NYT	Tue, Sep 25, 2007	20.04	20.04	19.21	19.52
3863	NYSE	NYT	Mon, Sep 24, 2007	19.74	19.95	19.48	19.55
3862	NYSE	NYT	Fri, Sep 21, 2007	19.70	19.92	19.56	19.81
3861	NYSE	NYT	Thu, Sep 20, 2007	20.17	20.18	19.57	19.69
3860	NYSE	NYT	Wed, Sep 19, 2007	20.25	20.58	19.96	20.08
3859	NYSE	NYT	Tue, Sep 18, 2007	19.65	20.09	19.49	20.07
3858	NYSE	NYT	Mon, Sep 17, 2007	19.59	19.81	19.13	19.65
3857	NYSE	NYT	Fri, Sep 14, 2007	20.18	20.37	19.71	19.80
3856	NYSE	NYT	Thu, Sep 13, 2007	20.58	20.59	19.92	20.24
3855	NYSE	NYT	Wed, Sep 12, 2007	20.25	20.64	20.19	20.46
3854	NYSE	NYT	Tue, Sep 11, 2007	20.74	20.74	20.21	20.33
3853	NYSE	NYT	Mon, Sep 10, 2007	21.45	21.45	20.58	20.72
3852	NYSE	NYT	Fri, Sep 7, 2007	21.45	21.62	21.22	21.26
3851	NYSE	NYT	Thu, Sep 6, 2007	21.99	21.99	21.45	21.60
3850	NYSE	NYT	Wed, Sep 5, 2007	21.82	22.05	21.70	21.99
3849	NYSE	NYT	Tue, Sep 4, 2007	22.04	22.04	21.54	21.92
3848	NYSE	NYT	Fri, Aug 31, 2007	22.10	22.33	21.96	21.98
3847	NYSE	NYT	Thu, Aug 30, 2007	21.43	22.40	21.26	21.91
3846	NYSE	NYT	Wed, Aug 29, 2007	21.40	21.74	21.24	21.72
3845	NYSE	NYT	Tue, Aug 28, 2007	21.94	22.00	21.35	21.35
3844	NYSE	NYT	Mon, Aug 27, 2007	22.35	22.45	22.04	22.10
3843	NYSE	NYT	Fri, Aug 24, 2007	22.11	22.46	22.00	22.45
3842	NYSE	NYT	Thu, Aug 23, 2007	22.00	22.25	21.92	22.20
3841	NYSE	NYT	Wed, Aug 22, 2007	22.00	22.14	21.79	22.00
3840	NYSE	NYT	Tue, Aug 21, 2007	21.91	22.12	21.70	22.00
3839	NYSE	NYT	Mon, Aug 20, 2007	21.90	22.13	21.66	21.91
3838	NYSE	NYT	Fri, Aug 17, 2007	22.64	22.95	21.70	21.95
3837	NYSE	NYT	Thu, Aug 16, 2007	21.65	22.40	21.33	22.38
3836	NYSE	NYT	Wed, Aug 15, 2007	21.39	22.25	21.32	21.90
3835	NYSE	NYT	Tue, Aug 14, 2007	22.25	22.31	21.14	21.38
3834	NYSE	NYT	Mon, Aug 13, 2007	22.30	22.36	22.06	22.16
3833	NYSE	NYT	Fri, Aug 10, 2007	22.70	22.70	22.00	22.31
3832	NYSE	NYT	Thu, Aug 9, 2007	22.58	23.24	22.53	22.71
3831	NYSE	NYT	Wed, Aug 8, 2007	23.05	23.27	22.83	22.99
3830	NYSE	NYT	Tue, Aug 7, 2007	22.75	22.93	22.25	22.78
3829	NYSE	NYT	Mon, Aug 6, 2007	22.47	23.36	22.20	22.90
3828	NYSE	NYT	Fri, Aug 3, 2007	22.81	22.82	22.18	22.35
3827	NYSE	NYT	Thu, Aug 2, 2007	22.87	22.87	22.40	22.64
3826	NYSE	NYT	Wed, Aug 1, 2007	22.81	23.32	22.52	22.91
3825	NYSE	NYT	Tue, Jul 31, 2007	22.70	23.67	22.56	22.86
3824	NYSE	NYT	Mon, Jul 30, 2007	22.50	22.60	22.03	22.53
3823	NYSE	NYT	Fri, Jul 27, 2007	22.75	22.82	22.26	22.61
3822	NYSE	NYT	Thu, Jul 26, 2007	23.10	23.50	22.61	22.81
3821	NYSE	NYT	Wed, Jul 25, 2007	23.30	23.85	23.13	23.61
3820	NYSE	NYT	Tue, Jul 24, 2007	23.20	23.40	23.06	23.22
3819	NYSE	NYT	Mon, Jul 23, 2007	23.36	23.44	23.15	23.23
3818	NYSE	NYT	Fri, Jul 20, 2007	23.45	23.47	23.12	23.20
3817	NYSE	NYT	Thu, Jul 19, 2007	23.75	23.88	23.49	23.64
3816	NYSE	NYT	Wed, Jul 18, 2007	23.63	23.70	23.49	23.69
3815	NYSE	NYT	Tue, Jul 17, 2007	23.84	23.90	23.62	23.63
3814	NYSE	NYT	Mon, Jul 16, 2007	24.02	24.12	23.81	23.86
3813	NYSE	NYT	Fri, Jul 13, 2007	24.14	24.34	24.11	24.27
3812	NYSE	NYT	Thu, Jul 12, 2007	23.87	24.33	23.79	24.29
3811	NYSE	NYT	Wed, Jul 11, 2007	24.19	24.20	23.72	23.93
3810	NYSE	NYT	Tue, Jul 10, 2007	24.67	24.76	24.14	24.19
3809	NYSE	NYT	Mon, Jul 9, 2007	24.82	24.85	24.65	24.74
3808	NYSE	NYT	Fri, Jul 6, 2007	24.69	24.85	24.64	24.83
3807	NYSE	NYT	Thu, Jul 5, 2007	24.64	24.77	24.45	24.67
3806	NYSE	NYT	Tue, Jul 3, 2007	24.67	24.78	24.45	24.72
3805	NYSE	NYT	Mon, Jul 2, 2007	25.12	25.16	24.45	24.65
3804	NYSE	NYT	Fri, Jun 29, 2007	25.42	25.75	25.23	25.40
3803	NYSE	NYT	Thu, Jun 28, 2007	25.50	25.68	25.42	25.44
3802	NYSE	NYT	Wed, Jun 27, 2007	25.62	25.79	25.46	25.67
3801	NYSE	NYT	Tue, Jun 26, 2007	26.13	26.13	25.61	25.62
3800	NYSE	NYT	Mon, Jun 25, 2007	25.45	25.84	25.45	25.63
3799	NYSE	NYT	Fri, Jun 22, 2007	25.62	25.62	25.40	25.45
3798	NYSE	NYT	Thu, Jun 21, 2007	25.80	26.09	25.47	25.77
3797	NYSE	NYT	Wed, Jun 20, 2007	25.74	25.78	25.47	25.47
3796	NYSE	NYT	Tue, Jun 19, 2007	26.00	26.09	25.47	25.73
3795	NYSE	NYT	Mon, Jun 18, 2007	25.90	25.97	25.71	25.83
3794	NYSE	NYT	Fri, Jun 15, 2007	26.02	26.08	25.73	25.90
3793	NYSE	NYT	Thu, Jun 14, 2007	26.41	26.46	25.71	25.88
3792	NYSE	NYT	Wed, Jun 13, 2007	26.35	26.44	26.11	26.44
3791	NYSE	NYT	Tue, Jun 12, 2007	26.32	26.40	26.12	26.25
3790	NYSE	NYT	Mon, Jun 11, 2007	26.55	26.83	26.15	26.51
3789	NYSE	NYT	Fri, Jun 8, 2007	26.23	26.75	26.04	26.55
3788	NYSE	NYT	Thu, Jun 7, 2007	25.91	26.29	25.83	26.05
3787	NYSE	NYT	Wed, Jun 6, 2007	26.15	26.15	25.79	26.01
3786	NYSE	NYT	Tue, Jun 5, 2007	26.00	26.50	25.78	26.32
3785	NYSE	NYT	Mon, Jun 4, 2007	26.20	26.87	25.91	26.00
3784	NYSE	NYT	Fri, Jun 1, 2007	25.60	26.26	25.53	26.07
3783	NYSE	NYT	Thu, May 31, 2007	24.31	25.17	24.28	25.11
3782	NYSE	NYT	Wed, May 30, 2007	24.40	25.19	23.97	25.10
3781	NYSE	NYT	Tue, May 29, 2007	25.00	25.75	25.00	25.47
3780	NYSE	NYT	Fri, May 25, 2007	25.24	25.31	24.94	25.00
3779	NYSE	NYT	Thu, May 24, 2007	25.54	25.54	24.93	25.19
3778	NYSE	NYT	Wed, May 23, 2007	25.05	25.10	24.80	24.84
3777	NYSE	NYT	Tue, May 22, 2007	24.60	25.04	24.57	25.03
3776	NYSE	NYT	Mon, May 21, 2007	24.64	24.97	24.56	24.60
3775	NYSE	NYT	Fri, May 18, 2007	24.58	24.69	24.37	24.60
3774	NYSE	NYT	Thu, May 17, 2007	24.81	24.95	24.45	24.52
3773	NYSE	NYT	Wed, May 16, 2007	24.78	25.09	24.65	24.96
3772	NYSE	NYT	Tue, May 15, 2007	24.86	25.15	24.67	24.80
3771	NYSE	NYT	Mon, May 14, 2007	25.30	25.45	24.83	24.90
3770	NYSE	NYT	Fri, May 11, 2007	25.21	25.43	25.02	25.15
3769	NYSE	NYT	Thu, May 10, 2007	25.57	25.69	25.00	25.22
3768	NYSE	NYT	Wed, May 9, 2007	25.47	25.80	25.45	25.61
3767	NYSE	NYT	Tue, May 8, 2007	25.84	25.85	25.47	25.53
3766	NYSE	NYT	Mon, May 7, 2007	26.05	26.05	25.74	25.85
3765	NYSE	NYT	Fri, May 4, 2007	25.82	26.40	25.68	25.91
3764	NYSE	NYT	Thu, May 3, 2007	25.27	25.76	24.96	25.57
3763	NYSE	NYT	Wed, May 2, 2007	24.49	25.30	24.32	25.28
3762	NYSE	NYT	Tue, May 1, 2007	23.41	26.40	23.14	24.93
3761	NYSE	NYT	Mon, Apr 30, 2007	23.49	23.60	23.32	23.40
3760	NYSE	NYT	Fri, Apr 27, 2007	23.77	23.77	23.24	23.48
3759	NYSE	NYT	Thu, Apr 26, 2007	24.14	24.14	23.47	23.77
3758	NYSE	NYT	Wed, Apr 25, 2007	23.79	23.90	23.47	23.51
3757	NYSE	NYT	Tue, Apr 24, 2007	24.05	24.20	23.72	23.77
3756	NYSE	NYT	Mon, Apr 23, 2007	24.06	24.20	23.94	23.98
3755	NYSE	NYT	Fri, Apr 20, 2007	24.10	24.33	23.74	24.15
3754	NYSE	NYT	Thu, Apr 19, 2007	25.28	25.33	23.84	23.90
3753	NYSE	NYT	Wed, Apr 18, 2007	24.48	25.13	24.30	24.56
3752	NYSE	NYT	Tue, Apr 17, 2007	24.43	24.55	24.31	24.47
3751	NYSE	NYT	Mon, Apr 16, 2007	24.40	24.50	24.15	24.33
3750	NYSE	NYT	Fri, Apr 13, 2007	24.24	24.36	24.08	24.36
3749	NYSE	NYT	Thu, Apr 12, 2007	23.84	24.15	23.56	24.10
3748	NYSE	NYT	Wed, Apr 11, 2007	24.00	24.03	23.79	23.90
3747	NYSE	NYT	Tue, Apr 10, 2007	23.60	24.08	23.55	24.02
3746	NYSE	NYT	Mon, Apr 9, 2007	23.51	23.86	23.51	23.70
3745	NYSE	NYT	Thu, Apr 5, 2007	23.40	23.65	23.30	23.43
3744	NYSE	NYT	Wed, Apr 4, 2007	23.35	23.59	23.29	23.55
3743	NYSE	NYT	Tue, Apr 3, 2007	23.48	23.65	23.33	23.40
3742	NYSE	NYT	Mon, Apr 2, 2007	23.62	23.72	23.27	23.44
3741	NYSE	NYT	Fri, Mar 30, 2007	23.55	23.63	23.30	23.51
3740	NYSE	NYT	Thu, Mar 29, 2007	23.46	23.63	23.27	23.55
3739	NYSE	NYT	Wed, Mar 28, 2007	23.85	23.85	23.25	23.35
3738	NYSE	NYT	Tue, Mar 27, 2007	23.47	23.97	23.36	23.92
3737	NYSE	NYT	Mon, Mar 26, 2007	23.77	23.88	23.32	23.47
3736	NYSE	NYT	Fri, Mar 23, 2007	23.34	26.58	23.33	23.79
3735	NYSE	NYT	Thu, Mar 22, 2007	23.25	23.36	23.01	23.23
3734	NYSE	NYT	Wed, Mar 21, 2007	23.81	23.81	22.93	23.32
3733	NYSE	NYT	Tue, Mar 20, 2007	23.95	24.10	23.68	23.81
3732	NYSE	NYT	Mon, Mar 19, 2007	24.18	24.40	23.90	23.95
3731	NYSE	NYT	Fri, Mar 16, 2007	24.50	24.51	23.86	23.93
3730	NYSE	NYT	Thu, Mar 15, 2007	24.50	24.72	22.42	24.49
3729	NYSE	NYT	Wed, Mar 14, 2007	23.73	24.53	23.65	24.46
3728	NYSE	NYT	Tue, Mar 13, 2007	23.90	24.43	23.63	23.65
3727	NYSE	NYT	Mon, Mar 12, 2007	24.00	24.09	23.85	23.97
3726	NYSE	NYT	Fri, Mar 9, 2007	24.17	24.30	23.87	24.00
3725	NYSE	NYT	Thu, Mar 8, 2007	23.97	24.29	23.85	24.10
3724	NYSE	NYT	Wed, Mar 7, 2007	24.01	24.15	23.86	23.97
3723	NYSE	NYT	Tue, Mar 6, 2007	24.27	24.47	23.99	24.13
3722	NYSE	NYT	Mon, Mar 5, 2007	24.60	24.83	24.18	24.18
3721	NYSE	NYT	Fri, Mar 2, 2007	24.90	24.90	24.50	24.65
3720	NYSE	NYT	Thu, Mar 1, 2007	24.26	25.28	23.92	24.97
3719	NYSE	NYT	Wed, Feb 28, 2007	24.54	24.94	24.32	24.73
3718	NYSE	NYT	Tue, Feb 27, 2007	25.14	25.20	24.55	24.57
3717	NYSE	NYT	Mon, Feb 26, 2007	25.90	25.90	25.45	25.61
3716	NYSE	NYT	Fri, Feb 23, 2007	25.68	26.20	25.64	26.03
3715	NYSE	NYT	Thu, Feb 22, 2007	26.05	26.25	25.73	25.88
3714	NYSE	NYT	Wed, Feb 21, 2007	26.03	26.74	26.01	26.12
3713	NYSE	NYT	Tue, Feb 20, 2007	26.50	26.52	25.93	26.19
3712	NYSE	NYT	Fri, Feb 16, 2007	26.30	26.40	25.80	26.07
3711	NYSE	NYT	Thu, Feb 15, 2007	25.69	26.72	25.69	26.40
3710	NYSE	NYT	Wed, Feb 14, 2007	25.55	25.97	25.38	25.75
3709	NYSE	NYT	Tue, Feb 13, 2007	25.36	25.50	25.13	25.16
3708	NYSE	NYT	Mon, Feb 12, 2007	25.25	25.43	25.14	25.19
3707	NYSE	NYT	Fri, Feb 9, 2007	25.39	25.62	25.23	25.23
3706	NYSE	NYT	Thu, Feb 8, 2007	25.64	25.76	24.85	25.46
3705	NYSE	NYT	Wed, Feb 7, 2007	24.99	26.90	24.92	25.97
3704	NYSE	NYT	Tue, Feb 6, 2007	24.98	25.30	24.68	25.02
3703	NYSE	NYT	Mon, Feb 5, 2007	24.16	24.94	24.09	24.84
3702	NYSE	NYT	Fri, Feb 2, 2007	23.51	24.22	23.51	24.17
3701	NYSE	NYT	Thu, Feb 1, 2007	23.15	23.55	23.15	23.51
3700	NYSE	NYT	Wed, Jan 31, 2007	23.50	23.83	23.03	23.09
3699	NYSE	NYT	Tue, Jan 30, 2007	23.00	23.21	22.80	22.90
3698	NYSE	NYT	Mon, Jan 29, 2007	22.98	23.22	22.88	23.05
3697	NYSE	NYT	Fri, Jan 26, 2007	22.85	23.12	22.77	22.90
3696	NYSE	NYT	Thu, Jan 25, 2007	23.33	23.53	22.93	22.95
3695	NYSE	NYT	Wed, Jan 24, 2007	23.79	23.81	23.37	23.38
3694	NYSE	NYT	Tue, Jan 23, 2007	23.60	23.88	23.60	23.84
3693	NYSE	NYT	Mon, Jan 22, 2007	23.61	23.70	23.38	23.60
3692	NYSE	NYT	Fri, Jan 19, 2007	23.48	23.67	23.32	23.64
3691	NYSE	NYT	Thu, Jan 18, 2007	23.68	23.80	23.50	23.57
3690	NYSE	NYT	Wed, Jan 17, 2007	23.78	23.96	23.54	23.66
3689	NYSE	NYT	Tue, Jan 16, 2007	24.08	24.11	23.82	23.82
3688	NYSE	NYT	Fri, Jan 12, 2007	24.09	24.24	23.95	24.05
3687	NYSE	NYT	Thu, Jan 11, 2007	23.98	24.37	23.96	24.16
3686	NYSE	NYT	Wed, Jan 10, 2007	23.69	24.32	23.66	23.89
3685	NYSE	NYT	Tue, Jan 9, 2007	23.92	23.97	23.60	23.77
3684	NYSE	NYT	Mon, Jan 8, 2007	24.04	24.10	23.73	23.84
3683	NYSE	NYT	Fri, Jan 5, 2007	23.38	24.16	23.34	24.03
3682	NYSE	NYT	Thu, Jan 4, 2007	23.75	23.87	23.21	23.34
3681	NYSE	NYT	Wed, Jan 3, 2007	24.27	24.35	23.59	23.73
3680	NYSE	NYT	Fri, Dec 29, 2006	24.12	24.39	24.01	24.36
3679	NYSE	NYT	Thu, Dec 28, 2006	24.23	24.38	24.13	24.29
3678	NYSE	NYT	Wed, Dec 27, 2006	24.01	24.29	24.01	24.28
3677	NYSE	NYT	Tue, Dec 26, 2006	23.85	24.09	23.70	24.02
3676	NYSE	NYT	Fri, Dec 22, 2006	24.01	24.04	23.79	23.89
3675	NYSE	NYT	Thu, Dec 21, 2006	23.87	24.03	23.82	24.02
3674	NYSE	NYT	Wed, Dec 20, 2006	23.98	24.08	23.80	23.91
3673	NYSE	NYT	Tue, Dec 19, 2006	23.98	24.12	23.90	24.01
3672	NYSE	NYT	Mon, Dec 18, 2006	24.41	24.47	23.98	24.10
3671	NYSE	NYT	Fri, Dec 15, 2006	23.79	24.51	23.68	24.38
3670	NYSE	NYT	Thu, Dec 14, 2006	23.75	24.06	23.59	23.68
3669	NYSE	NYT	Wed, Dec 13, 2006	23.75	23.83	23.64	23.82
3668	NYSE	NYT	Tue, Dec 12, 2006	23.59	23.77	23.55	23.73
3667	NYSE	NYT	Mon, Dec 11, 2006	23.65	23.88	23.60	23.68
3666	NYSE	NYT	Fri, Dec 8, 2006	23.67	23.82	23.60	23.72
3665	NYSE	NYT	Thu, Dec 7, 2006	23.86	23.98	23.60	23.68
3664	NYSE	NYT	Wed, Dec 6, 2006	24.40	24.46	23.84	24.00
3663	NYSE	NYT	Tue, Dec 5, 2006	24.46	24.57	24.42	24.47
3662	NYSE	NYT	Mon, Dec 4, 2006	24.20	24.61	24.20	24.46
3661	NYSE	NYT	Fri, Dec 1, 2006	24.04	24.33	23.99	24.09
3660	NYSE	NYT	Thu, Nov 30, 2006	24.60	24.70	23.91	24.14
3659	NYSE	NYT	Wed, Nov 29, 2006	23.60	25.15	23.60	24.76
3658	NYSE	NYT	Tue, Nov 28, 2006	23.60	23.65	23.14	23.21
3657	NYSE	NYT	Mon, Nov 27, 2006	24.16	24.22	23.86	23.90
3656	NYSE	NYT	Fri, Nov 24, 2006	24.11	24.36	24.10	24.26
3655	NYSE	NYT	Wed, Nov 22, 2006	24.36	24.45	24.15	24.17
3654	NYSE	NYT	Tue, Nov 21, 2006	24.45	24.48	24.29	24.37
3653	NYSE	NYT	Mon, Nov 20, 2006	24.65	24.65	24.29	24.31
3652	NYSE	NYT	Fri, Nov 17, 2006	24.57	24.70	24.34	24.55
3651	NYSE	NYT	Thu, Nov 16, 2006	24.65	24.69	24.47	24.63
3650	NYSE	NYT	Wed, Nov 15, 2006	24.71	24.87	24.64	24.66
3649	NYSE	NYT	Tue, Nov 14, 2006	25.09	25.12	24.69	24.84
3648	NYSE	NYT	Mon, Nov 13, 2006	24.50	25.09	24.27	24.87
3647	NYSE	NYT	Fri, Nov 10, 2006	23.75	24.09	23.52	23.99
3646	NYSE	NYT	Thu, Nov 9, 2006	24.10	24.51	23.43	23.93
3645	NYSE	NYT	Wed, Nov 8, 2006	24.19	24.53	24.01	24.53
3644	NYSE	NYT	Tue, Nov 7, 2006	24.08	24.36	23.92	24.16
3643	NYSE	NYT	Mon, Nov 6, 2006	23.53	24.12	23.49	24.09
3642	NYSE	NYT	Fri, Nov 3, 2006	23.42	23.68	23.36	23.55
3641	NYSE	NYT	Thu, Nov 2, 2006	23.74	23.74	23.06	23.45
3640	NYSE	NYT	Wed, Nov 1, 2006	24.22	24.23	23.84	23.89
3639	NYSE	NYT	Tue, Oct 31, 2006	24.11	24.20	23.87	24.17
3638	NYSE	NYT	Mon, Oct 30, 2006	24.05	24.26	23.93	24.06
3637	NYSE	NYT	Fri, Oct 27, 2006	23.65	24.12	23.64	24.10
3636	NYSE	NYT	Thu, Oct 26, 2006	23.00	23.66	22.88	23.62
3635	NYSE	NYT	Wed, Oct 25, 2006	22.93	23.19	22.85	22.89
3634	NYSE	NYT	Tue, Oct 24, 2006	22.79	22.87	22.74	22.82
3633	NYSE	NYT	Mon, Oct 23, 2006	22.58	23.01	22.53	22.79
3632	NYSE	NYT	Fri, Oct 20, 2006	22.83	22.83	22.63	22.74
3631	NYSE	NYT	Thu, Oct 19, 2006	23.20	23.20	22.60	22.74
3630	NYSE	NYT	Wed, Oct 18, 2006	23.10	23.38	22.87	23.25
3629	NYSE	NYT	Tue, Oct 17, 2006	23.43	23.69	23.32	23.60
3628	NYSE	NYT	Mon, Oct 16, 2006	23.72	23.75	23.38	23.45
3627	NYSE	NYT	Fri, Oct 13, 2006	23.72	23.87	23.27	23.76
3626	NYSE	NYT	Thu, Oct 12, 2006	23.00	23.89	22.91	23.86
3625	NYSE	NYT	Wed, Oct 11, 2006	23.02	23.13	22.67	22.90
3624	NYSE	NYT	Tue, Oct 10, 2006	23.00	23.25	22.77	23.22
3623	NYSE	NYT	Mon, Oct 9, 2006	22.84	23.00	22.65	22.98
3622	NYSE	NYT	Fri, Oct 6, 2006	22.83	22.85	22.67	22.77
3621	NYSE	NYT	Thu, Oct 5, 2006	22.50	22.89	22.45	22.79
3620	NYSE	NYT	Wed, Oct 4, 2006	22.42	22.59	22.37	22.59
3619	NYSE	NYT	Tue, Oct 3, 2006	22.45	22.67	22.45	22.52
3618	NYSE	NYT	Mon, Oct 2, 2006	22.89	22.90	22.46	22.56
3617	NYSE	NYT	Fri, Sep 29, 2006	22.83	23.09	22.67	22.98
3616	NYSE	NYT	Thu, Sep 28, 2006	22.54	22.80	22.54	22.78
3615	NYSE	NYT	Wed, Sep 27, 2006	22.60	22.75	22.50	22.53
3614	NYSE	NYT	Tue, Sep 26, 2006	22.35	22.72	22.23	22.64
3613	NYSE	NYT	Mon, Sep 25, 2006	21.88	22.33	21.84	22.29
3612	NYSE	NYT	Fri, Sep 22, 2006	22.00	22.34	21.78	21.79
3611	NYSE	NYT	Thu, Sep 21, 2006	23.00	23.25	22.76	22.83
3610	NYSE	NYT	Wed, Sep 20, 2006	23.04	23.08	22.68	22.83
3609	NYSE	NYT	Tue, Sep 19, 2006	23.10	23.13	22.78	22.94
3608	NYSE	NYT	Mon, Sep 18, 2006	22.94	23.27	22.94	23.02
3607	NYSE	NYT	Fri, Sep 15, 2006	23.17	23.20	22.84	23.01
3606	NYSE	NYT	Thu, Sep 14, 2006	23.18	23.31	22.82	23.05
3605	NYSE	NYT	Wed, Sep 13, 2006	22.59	23.50	22.50	23.15
3604	NYSE	NYT	Tue, Sep 12, 2006	21.94	22.28	21.83	22.28
3603	NYSE	NYT	Mon, Sep 11, 2006	21.90	22.09	21.69	22.00
3602	NYSE	NYT	Fri, Sep 8, 2006	22.26	22.26	22.04	22.09
3601	NYSE	NYT	Thu, Sep 7, 2006	22.25	22.43	22.22	22.26
3600	NYSE	NYT	Wed, Sep 6, 2006	22.50	22.59	22.33	22.39
3599	NYSE	NYT	Tue, Sep 5, 2006	22.75	22.75	22.55	22.60
3598	NYSE	NYT	Fri, Sep 1, 2006	22.60	22.70	22.48	22.69
3597	NYSE	NYT	Thu, Aug 31, 2006	22.91	22.92	22.51	22.52
3596	NYSE	NYT	Wed, Aug 30, 2006	22.50	22.92	22.33	22.87
3595	NYSE	NYT	Tue, Aug 29, 2006	22.12	22.50	22.04	22.46
3594	NYSE	NYT	Mon, Aug 28, 2006	22.06	22.17	21.90	22.07
3593	NYSE	NYT	Fri, Aug 25, 2006	22.14	22.20	22.01	22.14
3592	NYSE	NYT	Thu, Aug 24, 2006	22.18	22.43	22.00	22.23
3591	NYSE	NYT	Wed, Aug 23, 2006	21.62	22.25	21.61	22.17
3590	NYSE	NYT	Tue, Aug 22, 2006	21.81	21.87	21.61	21.64
3589	NYSE	NYT	Mon, Aug 21, 2006	22.19	22.19	21.88	21.92
3588	NYSE	NYT	Fri, Aug 18, 2006	21.65	21.93	21.59	21.89
3587	NYSE	NYT	Thu, Aug 17, 2006	21.76	21.85	21.54	21.58
3586	NYSE	NYT	Wed, Aug 16, 2006	22.25	22.25	21.58	21.84
3585	NYSE	NYT	Tue, Aug 15, 2006	22.20	22.50	22.09	22.15
3584	NYSE	NYT	Mon, Aug 14, 2006	22.54	22.60	22.30	22.43
3583	NYSE	NYT	Fri, Aug 11, 2006	22.48	22.60	22.30	22.51
3582	NYSE	NYT	Thu, Aug 10, 2006	22.04	22.49	22.03	22.48
3581	NYSE	NYT	Wed, Aug 9, 2006	22.12	22.27	22.03	22.12
3580	NYSE	NYT	Tue, Aug 8, 2006	22.16	22.25	22.00	22.03
3579	NYSE	NYT	Mon, Aug 7, 2006	22.40	22.43	21.99	22.10
3578	NYSE	NYT	Fri, Aug 4, 2006	22.29	22.54	22.20	22.48
3577	NYSE	NYT	Thu, Aug 3, 2006	21.94	22.21	21.81	22.19
3576	NYSE	NYT	Wed, Aug 2, 2006	22.20	22.25	21.93	22.12
3575	NYSE	NYT	Tue, Aug 1, 2006	22.15	22.30	22.03	22.28
3574	NYSE	NYT	Mon, Jul 31, 2006	21.88	22.34	21.77	22.17
3573	NYSE	NYT	Fri, Jul 28, 2006	21.86	21.96	21.78	21.87
3572	NYSE	NYT	Thu, Jul 27, 2006	22.02	22.10	21.81	21.85
3571	NYSE	NYT	Wed, Jul 26, 2006	22.11	22.12	21.85	21.97
3570	NYSE	NYT	Tue, Jul 25, 2006	22.32	22.39	22.10	22.23
3569	NYSE	NYT	Mon, Jul 24, 2006	22.09	22.29	22.00	22.27
3568	NYSE	NYT	Fri, Jul 21, 2006	22.17	22.17	21.70	21.98
3567	NYSE	NYT	Thu, Jul 20, 2006	22.22	22.25	21.97	22.12
3566	NYSE	NYT	Wed, Jul 19, 2006	22.60	22.72	22.22	22.22
3565	NYSE	NYT	Tue, Jul 18, 2006	22.96	22.97	22.27	22.67
3564	NYSE	NYT	Mon, Jul 17, 2006	23.45	23.64	22.90	23.18
3563	NYSE	NYT	Fri, Jul 14, 2006	23.83	24.11	23.50	23.56
3562	NYSE	NYT	Thu, Jul 13, 2006	24.23	24.23	23.88	23.91
3561	NYSE	NYT	Wed, Jul 12, 2006	24.50	24.50	24.20	24.25
3560	NYSE	NYT	Tue, Jul 11, 2006	24.06	24.43	24.04	24.37
3559	NYSE	NYT	Mon, Jul 10, 2006	24.35	24.35	24.02	24.10
3558	NYSE	NYT	Fri, Jul 7, 2006	24.37	24.60	24.31	24.34
3557	NYSE	NYT	Thu, Jul 6, 2006	24.23	24.45	24.17	24.33
3556	NYSE	NYT	Wed, Jul 5, 2006	24.00	24.34	23.85	24.30
3555	NYSE	NYT	Mon, Jul 3, 2006	24.54	24.55	24.13	24.17
3554	NYSE	NYT	Fri, Jun 30, 2006	24.50	24.54	24.24	24.54
3553	NYSE	NYT	Thu, Jun 29, 2006	23.79	24.38	23.75	24.35
3552	NYSE	NYT	Wed, Jun 28, 2006	23.85	23.92	23.64	23.73
3551	NYSE	NYT	Tue, Jun 27, 2006	24.00	24.11	23.61	23.63
3550	NYSE	NYT	Mon, Jun 26, 2006	23.87	24.07	23.71	23.97
3549	NYSE	NYT	Fri, Jun 23, 2006	24.35	24.41	23.80	23.82
3548	NYSE	NYT	Thu, Jun 22, 2006	24.55	24.60	24.20	24.31
3547	NYSE	NYT	Wed, Jun 21, 2006	23.54	24.80	23.50	24.52
3546	NYSE	NYT	Tue, Jun 20, 2006	23.53	23.78	23.39	23.41
3545	NYSE	NYT	Mon, Jun 19, 2006	23.74	23.90	23.47	23.60
3544	NYSE	NYT	Fri, Jun 16, 2006	23.96	24.10	23.71	23.75
3543	NYSE	NYT	Thu, Jun 15, 2006	23.07	24.07	22.88	24.05
3542	NYSE	NYT	Wed, Jun 14, 2006	22.87	23.10	22.62	22.88
3541	NYSE	NYT	Tue, Jun 13, 2006	23.40	23.40	22.87	22.92
3540	NYSE	NYT	Mon, Jun 12, 2006	23.63	23.63	23.29	23.40
3539	NYSE	NYT	Fri, Jun 9, 2006	23.45	23.71	23.13	23.66
3538	NYSE	NYT	Thu, Jun 8, 2006	24.02	24.19	23.74	24.04
3537	NYSE	NYT	Wed, Jun 7, 2006	24.11	24.32	24.00	24.09
3536	NYSE	NYT	Tue, Jun 6, 2006	23.99	24.23	23.75	23.99
3535	NYSE	NYT	Mon, Jun 5, 2006	24.11	24.21	23.87	23.87
3534	NYSE	NYT	Fri, Jun 2, 2006	24.42	24.59	24.04	24.20
3533	NYSE	NYT	Thu, Jun 1, 2006	24.20	24.55	24.04	24.51
3532	NYSE	NYT	Wed, May 31, 2006	24.29	24.43	24.00	24.16
3531	NYSE	NYT	Tue, May 30, 2006	24.50	24.87	24.28	24.35
3530	NYSE	NYT	Fri, May 26, 2006	24.93	24.93	24.42	24.46
3529	NYSE	NYT	Thu, May 25, 2006	24.67	24.89	24.59	24.74
3528	NYSE	NYT	Wed, May 24, 2006	24.89	25.03	24.26	24.64
3527	NYSE	NYT	Tue, May 23, 2006	25.15	25.31	24.95	25.03
3526	NYSE	NYT	Mon, May 22, 2006	25.01	25.17	24.92	25.14
3525	NYSE	NYT	Fri, May 19, 2006	24.80	25.00	24.59	25.00
3524	NYSE	NYT	Thu, May 18, 2006	24.79	24.95	24.46	24.55
3523	NYSE	NYT	Wed, May 17, 2006	24.90	25.08	24.70	24.80
3522	NYSE	NYT	Tue, May 16, 2006	24.89	25.06	24.75	25.06
3521	NYSE	NYT	Mon, May 15, 2006	24.78	25.05	24.78	24.93
3520	NYSE	NYT	Fri, May 12, 2006	24.74	25.49	24.68	25.00
3519	NYSE	NYT	Thu, May 11, 2006	25.09	25.13	24.73	24.85
3518	NYSE	NYT	Wed, May 10, 2006	24.99	25.23	24.85	25.13
3517	NYSE	NYT	Tue, May 9, 2006	25.60	25.68	25.10	25.14
3516	NYSE	NYT	Mon, May 8, 2006	24.49	25.76	24.44	25.70
3515	NYSE	NYT	Fri, May 5, 2006	24.34	24.59	24.21	24.56
3514	NYSE	NYT	Thu, May 4, 2006	24.27	24.52	24.17	24.24
3513	NYSE	NYT	Wed, May 3, 2006	24.37	24.46	24.16	24.30
3512	NYSE	NYT	Tue, May 2, 2006	24.49	24.53	24.18	24.47
3511	NYSE	NYT	Mon, May 1, 2006	24.75	25.04	24.45	24.51
3510	NYSE	NYT	Fri, Apr 28, 2006	24.59	24.93	24.39	24.79
3509	NYSE	NYT	Thu, Apr 27, 2006	24.47	24.74	24.31	24.67
3508	NYSE	NYT	Wed, Apr 26, 2006	24.45	24.68	24.31	24.63
3507	NYSE	NYT	Tue, Apr 25, 2006	24.55	24.60	24.40	24.43
3506	NYSE	NYT	Mon, Apr 24, 2006	24.44	24.56	24.17	24.47
3505	NYSE	NYT	Fri, Apr 21, 2006	24.81	24.81	24.25	24.48
3504	NYSE	NYT	Thu, Apr 20, 2006	24.78	24.90	24.59	24.65
3503	NYSE	NYT	Wed, Apr 19, 2006	25.34	25.38	24.71	24.76
3502	NYSE	NYT	Tue, Apr 18, 2006	25.07	26.40	24.77	25.34
3501	NYSE	NYT	Mon, Apr 17, 2006	25.00	25.17	24.90	25.02
3500	NYSE	NYT	Thu, Apr 13, 2006	25.55	25.92	24.97	25.05
3499	NYSE	NYT	Wed, Apr 12, 2006	25.12	25.30	25.01	25.22
3498	NYSE	NYT	Tue, Apr 11, 2006	25.19	25.19	24.99	25.13
3497	NYSE	NYT	Mon, Apr 10, 2006	24.82	25.24	24.70	25.13
3496	NYSE	NYT	Fri, Apr 7, 2006	25.51	25.79	24.87	24.92
3495	NYSE	NYT	Thu, Apr 6, 2006	25.25	25.48	25.02	25.41
3494	NYSE	NYT	Wed, Apr 5, 2006	25.29	25.69	25.14	25.30
3493	NYSE	NYT	Tue, Apr 4, 2006	25.36	25.42	25.18	25.36
3492	NYSE	NYT	Mon, Apr 3, 2006	25.29	25.43	25.25	25.42
3491	NYSE	NYT	Fri, Mar 31, 2006	25.35	25.40	25.25	25.31
3490	NYSE	NYT	Thu, Mar 30, 2006	25.32	25.49	25.25	25.30
3489	NYSE	NYT	Wed, Mar 29, 2006	25.38	25.48	25.19	25.36
3488	NYSE	NYT	Tue, Mar 28, 2006	25.28	25.44	25.14	25.31
3487	NYSE	NYT	Mon, Mar 27, 2006	25.29	25.49	25.09	25.35
3486	NYSE	NYT	Fri, Mar 24, 2006	25.68	25.81	25.25	25.39
3485	NYSE	NYT	Thu, Mar 23, 2006	25.17	25.50	25.10	25.50
3484	NYSE	NYT	Wed, Mar 22, 2006	25.55	25.58	24.88	25.30
3483	NYSE	NYT	Tue, Mar 21, 2006	25.94	26.06	25.72	25.79
3482	NYSE	NYT	Mon, Mar 20, 2006	26.15	26.64	25.89	25.99
3481	NYSE	NYT	Fri, Mar 17, 2006	26.57	26.57	25.64	26.05
3480	NYSE	NYT	Thu, Mar 16, 2006	26.65	26.88	26.51	26.63
3479	NYSE	NYT	Wed, Mar 15, 2006	26.36	26.73	26.08	26.64
3478	NYSE	NYT	Tue, Mar 14, 2006	26.76	26.79	26.39	26.44
3477	NYSE	NYT	Mon, Mar 13, 2006	27.30	27.54	26.91	26.91
3476	NYSE	NYT	Fri, Mar 10, 2006	27.08	27.37	26.95	27.37
3475	NYSE	NYT	Thu, Mar 9, 2006	27.19	27.35	26.91	26.93
3474	NYSE	NYT	Wed, Mar 8, 2006	27.46	27.50	27.17	27.24
3473	NYSE	NYT	Tue, Mar 7, 2006	27.45	27.69	27.36	27.52
3472	NYSE	NYT	Mon, Mar 6, 2006	27.93	28.03	27.46	27.55
3471	NYSE	NYT	Fri, Mar 3, 2006	27.98	28.28	27.79	28.02
3470	NYSE	NYT	Thu, Mar 2, 2006	28.05	28.26	27.72	28.20
3469	NYSE	NYT	Wed, Mar 1, 2006	28.17	28.34	27.84	28.28
3468	NYSE	NYT	Tue, Feb 28, 2006	28.75	28.81	28.17	28.22
3467	NYSE	NYT	Mon, Feb 27, 2006	28.51	28.95	28.50	28.90
3466	NYSE	NYT	Fri, Feb 24, 2006	28.30	28.67	28.29	28.66
3465	NYSE	NYT	Thu, Feb 23, 2006	28.68	28.80	28.36	28.38
3464	NYSE	NYT	Wed, Feb 22, 2006	28.29	28.98	28.28	28.79
3463	NYSE	NYT	Tue, Feb 21, 2006	28.12	28.25	27.80	28.25
3462	NYSE	NYT	Fri, Feb 17, 2006	28.10	28.30	28.10	28.19
3461	NYSE	NYT	Thu, Feb 16, 2006	28.02	28.17	27.86	28.11
3460	NYSE	NYT	Wed, Feb 15, 2006	28.05	28.29	27.93	28.15
3459	NYSE	NYT	Tue, Feb 14, 2006	27.95	28.50	27.93	28.10
3458	NYSE	NYT	Mon, Feb 13, 2006	27.68	28.05	27.62	27.81
3457	NYSE	NYT	Fri, Feb 10, 2006	27.81	28.07	27.71	27.72
3456	NYSE	NYT	Thu, Feb 9, 2006	27.74	27.86	27.63	27.81
3455	NYSE	NYT	Wed, Feb 8, 2006	28.35	28.40	27.75	27.83
3454	NYSE	NYT	Tue, Feb 7, 2006	27.82	28.10	27.60	27.92
3453	NYSE	NYT	Mon, Feb 6, 2006	27.99	28.02	27.52	27.95
3452	NYSE	NYT	Fri, Feb 3, 2006	28.50	28.69	27.95	27.99
3451	NYSE	NYT	Thu, Feb 2, 2006	28.45	28.72	28.32	28.61
3450	NYSE	NYT	Wed, Feb 1, 2006	28.15	28.47	28.10	28.37
3449	NYSE	NYT	Tue, Jan 31, 2006	27.99	28.34	27.81	28.30
3448	NYSE	NYT	Mon, Jan 30, 2006	28.10	28.11	27.83	27.99
3447	NYSE	NYT	Fri, Jan 27, 2006	28.73	28.83	27.86	28.03
3446	NYSE	NYT	Thu, Jan 26, 2006	28.20	28.60	28.17	28.54
3445	NYSE	NYT	Wed, Jan 25, 2006	28.05	28.17	27.58	28.17
3444	NYSE	NYT	Tue, Jan 24, 2006	27.70	28.55	27.63	28.12
3443	NYSE	NYT	Mon, Jan 23, 2006	26.87	27.39	26.66	27.31
3442	NYSE	NYT	Fri, Jan 20, 2006	27.10	27.25	26.47	26.71
3441	NYSE	NYT	Thu, Jan 19, 2006	27.30	27.55	27.06	27.15
3440	NYSE	NYT	Wed, Jan 18, 2006	27.47	27.76	27.04	27.25
3439	NYSE	NYT	Tue, Jan 17, 2006	27.60	27.87	27.53	27.78
3438	NYSE	NYT	Fri, Jan 13, 2006	27.22	27.56	27.20	27.52
3437	NYSE	NYT	Thu, Jan 12, 2006	27.50	27.55	27.15	27.18
3436	NYSE	NYT	Wed, Jan 11, 2006	27.65	27.79	27.45	27.52
3435	NYSE	NYT	Tue, Jan 10, 2006	28.00	28.05	27.56	27.71
3434	NYSE	NYT	Mon, Jan 9, 2006	27.52	28.17	27.52	28.10
3433	NYSE	NYT	Fri, Jan 6, 2006	27.70	27.88	27.48	27.68
3432	NYSE	NYT	Thu, Jan 5, 2006	27.60	27.78	27.45	27.50
3431	NYSE	NYT	Wed, Jan 4, 2006	27.45	28.10	27.35	27.59
3430	NYSE	NYT	Tue, Jan 3, 2006	26.25	27.12	26.16	27.11
3429	NYSE	NYT	Fri, Dec 30, 2005	26.25	26.52	26.25	26.45
3428	NYSE	NYT	Thu, Dec 29, 2005	26.60	26.76	26.32	26.44
3427	NYSE	NYT	Wed, Dec 28, 2005	26.68	26.79	26.32	26.56
3426	NYSE	NYT	Tue, Dec 27, 2005	26.44	26.58	26.09	26.18
3425	NYSE	NYT	Fri, Dec 23, 2005	26.30	26.53	26.23	26.40
3424	NYSE	NYT	Thu, Dec 22, 2005	26.98	27.03	26.15	26.36
3423	NYSE	NYT	Wed, Dec 21, 2005	27.16	27.20	26.92	26.98
3422	NYSE	NYT	Tue, Dec 20, 2005	27.54	27.71	27.19	27.25
3421	NYSE	NYT	Mon, Dec 19, 2005	27.18	27.63	27.14	27.54
3420	NYSE	NYT	Fri, Dec 16, 2005	27.45	27.60	27.20	27.25
3419	NYSE	NYT	Thu, Dec 15, 2005	27.85	28.13	27.50	27.53
3418	NYSE	NYT	Wed, Dec 14, 2005	27.53	27.64	27.28	27.61
3417	NYSE	NYT	Tue, Dec 13, 2005	27.25	27.74	27.25	27.64
3416	NYSE	NYT	Mon, Dec 12, 2005	27.30	27.71	27.30	27.45
3415	NYSE	NYT	Fri, Dec 9, 2005	27.10	27.38	27.02	27.29
3414	NYSE	NYT	Thu, Dec 8, 2005	27.25	27.38	27.05	27.13
3413	NYSE	NYT	Wed, Dec 7, 2005	26.52	27.48	26.50	27.41
3412	NYSE	NYT	Tue, Dec 6, 2005	26.90	26.90	26.52	26.61
3411	NYSE	NYT	Mon, Dec 5, 2005	26.99	26.99	26.60	26.84
3410	NYSE	NYT	Fri, Dec 2, 2005	27.25	27.45	27.01	27.07
3409	NYSE	NYT	Thu, Dec 1, 2005	27.51	27.65	27.35	27.38
3408	NYSE	NYT	Wed, Nov 30, 2005	27.60	27.93	27.47	27.50
3407	NYSE	NYT	Tue, Nov 29, 2005	28.00	28.10	27.76	27.80
3406	NYSE	NYT	Mon, Nov 28, 2005	28.25	28.49	27.93	27.95
3405	NYSE	NYT	Fri, Nov 25, 2005	27.95	27.96	27.78	27.89
3404	NYSE	NYT	Wed, Nov 23, 2005	27.70	28.05	27.63	27.90
3403	NYSE	NYT	Tue, Nov 22, 2005	27.85	27.88	27.61	27.80
3402	NYSE	NYT	Mon, Nov 21, 2005	28.00	28.13	27.84	28.00
3401	NYSE	NYT	Fri, Nov 18, 2005	28.14	28.31	27.66	27.98
3400	NYSE	NYT	Thu, Nov 17, 2005	28.09	28.16	27.75	28.10
3399	NYSE	NYT	Wed, Nov 16, 2005	28.62	28.62	27.72	27.89
3398	NYSE	NYT	Tue, Nov 15, 2005	29.15	29.15	28.35	28.51
3397	NYSE	NYT	Mon, Nov 14, 2005	29.35	29.49	29.00	29.13
3396	NYSE	NYT	Fri, Nov 11, 2005	29.40	29.45	29.02	29.22
3395	NYSE	NYT	Thu, Nov 10, 2005	28.75	29.33	28.75	29.33
3394	NYSE	NYT	Wed, Nov 9, 2005	28.72	28.91	28.57	28.78
3393	NYSE	NYT	Tue, Nov 8, 2005	28.45	28.64	28.25	28.56
3392	NYSE	NYT	Mon, Nov 7, 2005	28.40	28.71	28.32	28.65
3391	NYSE	NYT	Fri, Nov 4, 2005	28.50	28.58	28.25	28.43
3390	NYSE	NYT	Thu, Nov 3, 2005	28.08	28.58	27.96	28.36
3389	NYSE	NYT	Wed, Nov 2, 2005	27.30	28.39	27.23	28.03
3388	NYSE	NYT	Tue, Nov 1, 2005	27.24	27.52	26.75	27.23
3387	NYSE	NYT	Mon, Oct 31, 2005	27.25	27.40	27.04	27.24
3386	NYSE	NYT	Fri, Oct 28, 2005	26.75	27.28	26.58	27.28
3385	NYSE	NYT	Thu, Oct 27, 2005	27.15	27.29	26.56	26.65
3384	NYSE	NYT	Wed, Oct 26, 2005	27.31	27.39	27.15	27.25
3383	NYSE	NYT	Tue, Oct 25, 2005	27.35	27.37	27.04	27.31
3382	NYSE	NYT	Mon, Oct 24, 2005	27.13	27.55	27.09	27.30
3381	NYSE	NYT	Fri, Oct 21, 2005	27.41	27.50	26.93	27.09
3380	NYSE	NYT	Thu, Oct 20, 2005	27.55	27.83	27.15	27.36
3379	NYSE	NYT	Wed, Oct 19, 2005	27.75	28.00	26.85	27.49
3378	NYSE	NYT	Tue, Oct 18, 2005	28.00	28.21	27.74	27.75
3377	NYSE	NYT	Mon, Oct 17, 2005	28.05	28.33	27.93	27.98
3376	NYSE	NYT	Fri, Oct 14, 2005	28.18	28.27	27.82	28.20
3375	NYSE	NYT	Thu, Oct 13, 2005	28.09	28.27	27.89	28.01
3374	NYSE	NYT	Wed, Oct 12, 2005	28.19	28.37	27.79	28.03
3373	NYSE	NYT	Tue, Oct 11, 2005	28.62	28.95	28.32	28.40
3372	NYSE	NYT	Mon, Oct 10, 2005	29.00	29.14	28.50	28.55
3371	NYSE	NYT	Fri, Oct 7, 2005	29.03	29.03	28.76	28.92
3370	NYSE	NYT	Thu, Oct 6, 2005	28.76	29.15	28.50	28.80
3369	NYSE	NYT	Wed, Oct 5, 2005	29.00	29.10	28.64	28.77
3368	NYSE	NYT	Tue, Oct 4, 2005	29.17	29.46	28.74	28.97
3367	NYSE	NYT	Mon, Oct 3, 2005	29.65	29.90	29.12	29.28
3366	NYSE	NYT	Fri, Sep 30, 2005	29.89	29.89	29.45	29.75
3365	NYSE	NYT	Thu, Sep 29, 2005	29.97	30.03	29.56	29.80
3364	NYSE	NYT	Wed, Sep 28, 2005	30.01	30.28	29.80	30.09
3363	NYSE	NYT	Tue, Sep 27, 2005	30.25	30.31	29.86	29.99
3362	NYSE	NYT	Mon, Sep 26, 2005	30.37	30.42	30.05	30.17
3361	NYSE	NYT	Fri, Sep 23, 2005	30.33	30.52	30.01	30.20
3360	NYSE	NYT	Thu, Sep 22, 2005	30.00	30.40	29.75	30.33
3359	NYSE	NYT	Wed, Sep 21, 2005	30.15	30.73	29.70	30.00
3358	NYSE	NYT	Tue, Sep 20, 2005	31.97	32.59	31.96	32.13
3357	NYSE	NYT	Mon, Sep 19, 2005	32.25	32.34	31.92	31.92
3356	NYSE	NYT	Fri, Sep 16, 2005	32.65	32.70	32.38	32.44
3355	NYSE	NYT	Thu, Sep 15, 2005	32.80	32.92	32.48	32.65
3354	NYSE	NYT	Wed, Sep 14, 2005	33.19	33.45	32.66	32.86
3353	NYSE	NYT	Tue, Sep 13, 2005	34.21	34.21	32.93	33.19
3352	NYSE	NYT	Mon, Sep 12, 2005	34.20	35.00	34.20	34.59
3351	NYSE	NYT	Fri, Sep 9, 2005	33.00	34.30	32.90	34.20
3350	NYSE	NYT	Thu, Sep 8, 2005	32.53	33.13	32.48	32.93
3349	NYSE	NYT	Wed, Sep 7, 2005	32.35	32.78	32.21	32.74
3348	NYSE	NYT	Tue, Sep 6, 2005	32.06	32.40	32.03	32.21
3347	NYSE	NYT	Fri, Sep 2, 2005	32.22	32.30	32.04	32.04
3346	NYSE	NYT	Thu, Sep 1, 2005	32.07	32.34	31.90	32.22
3345	NYSE	NYT	Wed, Aug 31, 2005	31.62	31.93	31.45	31.93
3344	NYSE	NYT	Tue, Aug 30, 2005	31.92	31.92	31.55	31.67
3343	NYSE	NYT	Mon, Aug 29, 2005	31.67	32.20	31.50	32.09
3342	NYSE	NYT	Fri, Aug 26, 2005	32.00	32.00	31.54	31.67
3341	NYSE	NYT	Thu, Aug 25, 2005	31.81	32.01	31.81	31.89
3340	NYSE	NYT	Wed, Aug 24, 2005	32.34	32.34	31.79	31.83
3339	NYSE	NYT	Tue, Aug 23, 2005	32.80	32.91	32.32	32.37
3338	NYSE	NYT	Mon, Aug 22, 2005	32.23	32.87	32.23	32.70
3337	NYSE	NYT	Fri, Aug 19, 2005	32.18	32.30	32.03	32.11
3336	NYSE	NYT	Thu, Aug 18, 2005	31.88	32.26	31.75	32.11
3335	NYSE	NYT	Wed, Aug 17, 2005	32.19	32.46	31.85	31.88
3334	NYSE	NYT	Tue, Aug 16, 2005	32.75	32.75	32.04	32.19
3333	NYSE	NYT	Mon, Aug 15, 2005	31.40	33.44	31.40	32.78
3332	NYSE	NYT	Fri, Aug 12, 2005	31.47	31.70	31.16	31.40
3331	NYSE	NYT	Thu, Aug 11, 2005	31.39	31.70	31.30	31.66
3330	NYSE	NYT	Wed, Aug 10, 2005	31.49	31.88	31.36	31.39
3329	NYSE	NYT	Tue, Aug 9, 2005	31.64	31.88	31.42	31.52
3328	NYSE	NYT	Mon, Aug 8, 2005	31.75	31.84	31.51	31.70
3327	NYSE	NYT	Fri, Aug 5, 2005	31.89	31.89	31.58	31.75
3326	NYSE	NYT	Thu, Aug 4, 2005	31.25	32.19	31.25	31.90
3325	NYSE	NYT	Wed, Aug 3, 2005	31.00	31.37	30.95	31.34
3324	NYSE	NYT	Tue, Aug 2, 2005	31.12	31.28	30.96	31.02
3323	NYSE	NYT	Mon, Aug 1, 2005	31.50	31.50	31.13	31.17
3322	NYSE	NYT	Fri, Jul 29, 2005	31.65	31.84	31.32	31.52
3321	NYSE	NYT	Thu, Jul 28, 2005	31.75	31.95	31.45	31.70
3320	NYSE	NYT	Wed, Jul 27, 2005	31.95	32.01	31.57	31.75
3319	NYSE	NYT	Tue, Jul 26, 2005	32.14	32.23	31.83	31.95
3318	NYSE	NYT	Mon, Jul 25, 2005	31.78	32.76	31.73	32.22
3317	NYSE	NYT	Fri, Jul 22, 2005	31.42	31.79	31.30	31.79
3316	NYSE	NYT	Thu, Jul 21, 2005	32.80	32.80	31.53	31.59
3315	NYSE	NYT	Wed, Jul 20, 2005	31.44	32.21	31.26	32.12
3314	NYSE	NYT	Tue, Jul 19, 2005	31.22	31.66	31.14	31.54
3313	NYSE	NYT	Mon, Jul 18, 2005	31.21	31.35	31.11	31.15
3312	NYSE	NYT	Fri, Jul 15, 2005	31.38	31.41	31.15	31.20
3311	NYSE	NYT	Thu, Jul 14, 2005	31.34	31.59	31.30	31.39
3310	NYSE	NYT	Wed, Jul 13, 2005	31.45	31.58	31.17	31.32
3309	NYSE	NYT	Tue, Jul 12, 2005	31.48	31.75	31.37	31.48
3308	NYSE	NYT	Mon, Jul 11, 2005	31.41	31.64	31.28	31.61
3307	NYSE	NYT	Fri, Jul 8, 2005	30.71	31.44	30.63	31.38
3306	NYSE	NYT	Thu, Jul 7, 2005	30.55	30.91	30.46	30.72
3305	NYSE	NYT	Wed, Jul 6, 2005	30.65	30.93	30.62	30.77
3304	NYSE	NYT	Tue, Jul 5, 2005	31.00	31.08	30.86	30.91
3303	NYSE	NYT	Fri, Jul 1, 2005	31.45	31.68	31.01	31.07
3302	NYSE	NYT	Thu, Jun 30, 2005	31.46	31.79	31.11	31.15
3301	NYSE	NYT	Wed, Jun 29, 2005	31.35	31.53	31.20	31.46
3300	NYSE	NYT	Tue, Jun 28, 2005	31.22	31.25	31.06	31.22
3299	NYSE	NYT	Mon, Jun 27, 2005	31.05	31.23	30.95	31.23
3298	NYSE	NYT	Fri, Jun 24, 2005	31.18	31.27	31.06	31.08
3297	NYSE	NYT	Thu, Jun 23, 2005	31.60	31.66	31.07	31.18
3296	NYSE	NYT	Wed, Jun 22, 2005	31.95	32.11	31.86	31.90
3295	NYSE	NYT	Tue, Jun 21, 2005	32.09	32.27	31.75	31.93
3294	NYSE	NYT	Mon, Jun 20, 2005	32.05	32.30	32.01	32.11
3293	NYSE	NYT	Fri, Jun 17, 2005	32.15	32.30	31.97	32.16
3292	NYSE	NYT	Thu, Jun 16, 2005	30.53	32.78	30.30	32.15
3291	NYSE	NYT	Wed, Jun 15, 2005	31.05	31.08	30.66	30.74
3290	NYSE	NYT	Tue, Jun 14, 2005	31.00	31.04	30.86	30.97
3289	NYSE	NYT	Mon, Jun 13, 2005	30.87	31.20	30.84	31.00
3288	NYSE	NYT	Fri, Jun 10, 2005	30.80	30.85	30.61	30.80
3287	NYSE	NYT	Thu, Jun 9, 2005	30.78	30.95	30.62	30.80
3286	NYSE	NYT	Wed, Jun 8, 2005	30.98	31.08	30.77	30.77
3285	NYSE	NYT	Tue, Jun 7, 2005	30.87	31.10	30.79	30.85
3284	NYSE	NYT	Mon, Jun 6, 2005	30.90	31.11	30.83	30.92
3283	NYSE	NYT	Fri, Jun 3, 2005	31.05	31.24	30.89	30.94
3282	NYSE	NYT	Thu, Jun 2, 2005	31.27	31.39	31.05	31.17
3281	NYSE	NYT	Wed, Jun 1, 2005	31.30	31.43	31.17	31.36
3280	NYSE	NYT	Tue, May 31, 2005	31.46	31.54	31.34	31.37
3279	NYSE	NYT	Fri, May 27, 2005	31.67	31.71	31.48	31.60
3278	NYSE	NYT	Thu, May 26, 2005	31.51	31.74	31.42	31.64
3277	NYSE	NYT	Wed, May 25, 2005	32.30	32.46	31.78	31.90
3276	NYSE	NYT	Tue, May 24, 2005	32.60	32.75	32.04	32.52
3275	NYSE	NYT	Mon, May 23, 2005	32.83	33.08	32.70	32.92
3274	NYSE	NYT	Fri, May 20, 2005	33.23	33.30	32.76	32.80
3273	NYSE	NYT	Thu, May 19, 2005	33.29	33.55	33.10	33.18
3272	NYSE	NYT	Wed, May 18, 2005	33.60	33.93	33.17	33.29
3271	NYSE	NYT	Tue, May 17, 2005	32.77	33.65	32.60	33.53
3270	NYSE	NYT	Mon, May 16, 2005	32.67	32.99	32.60	32.92
3269	NYSE	NYT	Fri, May 13, 2005	32.75	32.85	32.34	32.72
3268	NYSE	NYT	Thu, May 12, 2005	32.54	33.22	31.58	32.69
3267	NYSE	NYT	Wed, May 11, 2005	33.25	33.25	32.39	32.45
3266	NYSE	NYT	Tue, May 10, 2005	33.05	33.27	33.01	33.12
3265	NYSE	NYT	Mon, May 9, 2005	33.22	33.46	33.17	33.30
3264	NYSE	NYT	Fri, May 6, 2005	33.65	33.68	33.15	33.33
3263	NYSE	NYT	Thu, May 5, 2005	33.37	33.52	33.17	33.40
3262	NYSE	NYT	Wed, May 4, 2005	33.15	33.48	32.92	33.37
3261	NYSE	NYT	Tue, May 3, 2005	32.94	33.10	32.68	32.95
3260	NYSE	NYT	Mon, May 2, 2005	33.45	33.53	33.00	33.15
3259	NYSE	NYT	Fri, Apr 29, 2005	32.93	33.55	32.89	33.36
3258	NYSE	NYT	Thu, Apr 28, 2005	33.07	33.07	32.78	32.84
3257	NYSE	NYT	Wed, Apr 27, 2005	32.94	33.30	32.55	33.08
3256	NYSE	NYT	Tue, Apr 26, 2005	32.86	33.10	32.68	32.93
3255	NYSE	NYT	Mon, Apr 25, 2005	32.95	32.95	32.66	32.86
3254	NYSE	NYT	Fri, Apr 22, 2005	33.18	33.23	32.38	32.72
3253	NYSE	NYT	Thu, Apr 21, 2005	33.35	33.40	32.77	33.13
3252	NYSE	NYT	Wed, Apr 20, 2005	33.35	33.45	33.04	33.15
3251	NYSE	NYT	Tue, Apr 19, 2005	33.94	33.97	33.25	33.46
3250	NYSE	NYT	Mon, Apr 18, 2005	34.09	34.10	33.80	33.90
3249	NYSE	NYT	Fri, Apr 15, 2005	35.05	35.05	33.44	34.00
3248	NYSE	NYT	Thu, Apr 14, 2005	35.53	35.88	34.90	35.05
3247	NYSE	NYT	Wed, Apr 13, 2005	35.72	35.84	35.50	35.55
3246	NYSE	NYT	Tue, Apr 12, 2005	35.62	35.78	35.36	35.67
3245	NYSE	NYT	Mon, Apr 11, 2005	35.57	35.87	35.52	35.70
3244	NYSE	NYT	Fri, Apr 8, 2005	35.86	35.88	35.46	35.57
3243	NYSE	NYT	Thu, Apr 7, 2005	35.80	35.92	35.58	35.78
3242	NYSE	NYT	Wed, Apr 6, 2005	35.77	35.78	35.60	35.67
3241	NYSE	NYT	Tue, Apr 5, 2005	35.80	36.04	35.74	35.77
3240	NYSE	NYT	Mon, Apr 4, 2005	35.90	35.96	35.57	35.80
3239	NYSE	NYT	Fri, Apr 1, 2005	36.58	36.58	35.79	36.00
3238	NYSE	NYT	Thu, Mar 31, 2005	36.38	36.72	36.21	36.58
3237	NYSE	NYT	Wed, Mar 30, 2005	36.00	36.42	35.87	36.42
3236	NYSE	NYT	Tue, Mar 29, 2005	35.80	36.22	35.61	36.01
3235	NYSE	NYT	Mon, Mar 28, 2005	35.55	35.94	35.50	35.80
3234	NYSE	NYT	Thu, Mar 24, 2005	35.81	35.85	35.40	35.56
3233	NYSE	NYT	Wed, Mar 23, 2005	35.71	35.90	35.45	35.76
3232	NYSE	NYT	Tue, Mar 22, 2005	36.18	36.23	35.62	35.69
3231	NYSE	NYT	Mon, Mar 21, 2005	36.32	36.32	35.85	36.03
3230	NYSE	NYT	Fri, Mar 18, 2005	36.28	36.47	36.15	36.20
3229	NYSE	NYT	Thu, Mar 17, 2005	36.29	36.43	36.13	36.24
3228	NYSE	NYT	Wed, Mar 16, 2005	36.63	36.74	36.22	36.26
3227	NYSE	NYT	Tue, Mar 15, 2005	36.80	37.00	36.65	36.75
3226	NYSE	NYT	Mon, Mar 14, 2005	36.29	37.25	36.25	36.60
3225	NYSE	NYT	Fri, Mar 11, 2005	36.30	36.40	36.16	36.21
3224	NYSE	NYT	Thu, Mar 10, 2005	36.13	36.45	36.13	36.34
3223	NYSE	NYT	Wed, Mar 9, 2005	36.39	36.48	36.04	36.13
3222	NYSE	NYT	Tue, Mar 8, 2005	36.50	36.50	36.28	36.39
3221	NYSE	NYT	Mon, Mar 7, 2005	36.60	36.67	36.30	36.50
3220	NYSE	NYT	Fri, Mar 4, 2005	36.25	36.83	36.22	36.60
3219	NYSE	NYT	Thu, Mar 3, 2005	37.00	37.01	35.88	36.24
3218	NYSE	NYT	Wed, Mar 2, 2005	36.80	37.05	36.51	37.01
3217	NYSE	NYT	Tue, Mar 1, 2005	36.66	37.03	36.52	36.89
3216	NYSE	NYT	Mon, Feb 28, 2005	37.00	37.00	36.22	36.66
3215	NYSE	NYT	Fri, Feb 25, 2005	37.19	37.29	36.80	37.01
3214	NYSE	NYT	Thu, Feb 24, 2005	37.40	37.40	37.03	37.35
3213	NYSE	NYT	Wed, Feb 23, 2005	37.25	37.54	37.07	37.35
3212	NYSE	NYT	Tue, Feb 22, 2005	37.20	37.35	36.68	37.22
3211	NYSE	NYT	Fri, Feb 18, 2005	38.25	38.26	37.06	37.20
3210	NYSE	NYT	Thu, Feb 17, 2005	38.52	38.59	38.20	38.25
3209	NYSE	NYT	Wed, Feb 16, 2005	38.88	38.89	38.50	38.71
3208	NYSE	NYT	Tue, Feb 15, 2005	39.50	39.50	38.70	38.85
3207	NYSE	NYT	Mon, Feb 14, 2005	39.50	39.50	39.13	39.36
3206	NYSE	NYT	Fri, Feb 11, 2005	38.86	39.55	38.80	39.40
3205	NYSE	NYT	Thu, Feb 10, 2005	38.90	39.10	38.76	38.86
3204	NYSE	NYT	Wed, Feb 9, 2005	39.09	39.22	38.85	38.90
3203	NYSE	NYT	Tue, Feb 8, 2005	38.80	39.13	38.65	39.10
3202	NYSE	NYT	Mon, Feb 7, 2005	38.95	38.95	38.59	38.80
3201	NYSE	NYT	Fri, Feb 4, 2005	38.52	38.84	38.42	38.84
3200	NYSE	NYT	Thu, Feb 3, 2005	38.92	38.92	38.50	38.67
3199	NYSE	NYT	Wed, Feb 2, 2005	38.71	38.99	38.66	38.90
3198	NYSE	NYT	Tue, Feb 1, 2005	38.75	38.75	38.21	38.72
3197	NYSE	NYT	Mon, Jan 31, 2005	38.79	38.98	38.65	38.88
3196	NYSE	NYT	Fri, Jan 28, 2005	38.73	38.78	38.44	38.76
3195	NYSE	NYT	Thu, Jan 27, 2005	39.44	39.44	38.64	38.67
3194	NYSE	NYT	Wed, Jan 26, 2005	40.05	40.05	39.36	39.43
3193	NYSE	NYT	Tue, Jan 25, 2005	40.25	40.40	39.73	39.95
3192	NYSE	NYT	Mon, Jan 24, 2005	39.38	39.60	39.09	39.50
3191	NYSE	NYT	Fri, Jan 21, 2005	39.38	39.65	39.21	39.45
3190	NYSE	NYT	Thu, Jan 20, 2005	39.65	39.66	39.22	39.39
3189	NYSE	NYT	Wed, Jan 19, 2005	40.07	40.09	39.78	39.81
3188	NYSE	NYT	Tue, Jan 18, 2005	39.60	40.13	39.43	40.13
3187	NYSE	NYT	Fri, Jan 14, 2005	39.77	39.88	39.59	39.77
3186	NYSE	NYT	Thu, Jan 13, 2005	40.08	40.11	39.54	39.57
3185	NYSE	NYT	Wed, Jan 12, 2005	40.25	40.25	39.90	40.20
3184	NYSE	NYT	Tue, Jan 11, 2005	40.42	40.47	40.11	40.34
3183	NYSE	NYT	Mon, Jan 10, 2005	40.42	40.67	40.28	40.46
3182	NYSE	NYT	Fri, Jan 7, 2005	40.50	40.73	40.35	40.54
3181	NYSE	NYT	Thu, Jan 6, 2005	40.38	40.68	40.23	40.45
3180	NYSE	NYT	Wed, Jan 5, 2005	40.18	40.54	40.14	40.30
3179	NYSE	NYT	Tue, Jan 4, 2005	40.42	40.49	40.17	40.18
3178	NYSE	NYT	Mon, Jan 3, 2005	40.65	40.90	40.33	40.35
3177	NYSE	NYT	Fri, Dec 31, 2004	40.57	40.94	40.45	40.80
3176	NYSE	NYT	Thu, Dec 30, 2004	40.70	40.70	40.42	40.67
3175	NYSE	NYT	Wed, Dec 29, 2004	40.57	40.75	40.43	40.59
3174	NYSE	NYT	Tue, Dec 28, 2004	40.70	40.83	40.50	40.76
3173	NYSE	NYT	Mon, Dec 27, 2004	40.62	40.86	40.50	40.59
3172	NYSE	NYT	Thu, Dec 23, 2004	40.95	40.96	40.54	40.63
3171	NYSE	NYT	Wed, Dec 22, 2004	40.80	41.21	40.67	40.89
3170	NYSE	NYT	Tue, Dec 21, 2004	40.10	40.84	40.04	40.69
3169	NYSE	NYT	Mon, Dec 20, 2004	40.54	40.64	39.56	39.80
3168	NYSE	NYT	Fri, Dec 17, 2004	40.50	40.66	39.95	40.54
3167	NYSE	NYT	Thu, Dec 16, 2004	39.76	39.90	39.29	39.44
3166	NYSE	NYT	Wed, Dec 15, 2004	39.92	39.98	39.49	39.61
3165	NYSE	NYT	Tue, Dec 14, 2004	39.50	40.00	39.40	39.77
3164	NYSE	NYT	Mon, Dec 13, 2004	39.42	39.64	39.25	39.63
3163	NYSE	NYT	Fri, Dec 10, 2004	39.63	39.63	39.17	39.42
3162	NYSE	NYT	Thu, Dec 9, 2004	38.54	39.73	38.54	39.73
3161	NYSE	NYT	Wed, Dec 8, 2004	39.33	39.73	39.33	39.47
3160	NYSE	NYT	Tue, Dec 7, 2004	39.42	39.79	39.26	39.33
3159	NYSE	NYT	Mon, Dec 6, 2004	39.45	39.57	39.31	39.47
3158	NYSE	NYT	Fri, Dec 3, 2004	40.00	40.00	39.34	39.69
3157	NYSE	NYT	Thu, Dec 2, 2004	40.40	40.45	39.75	40.09
3156	NYSE	NYT	Wed, Dec 1, 2004	41.00	41.12	40.91	41.06
3155	NYSE	NYT	Tue, Nov 30, 2004	40.75	41.05	40.75	41.00
3154	NYSE	NYT	Mon, Nov 29, 2004	41.00	41.07	40.61	40.89
3153	NYSE	NYT	Fri, Nov 26, 2004	41.06	41.22	40.90	41.01
3152	NYSE	NYT	Wed, Nov 24, 2004	40.95	41.12	40.86	41.03
3151	NYSE	NYT	Tue, Nov 23, 2004	41.30	41.35	40.73	40.85
3150	NYSE	NYT	Mon, Nov 22, 2004	40.93	41.43	40.85	41.25
3149	NYSE	NYT	Fri, Nov 19, 2004	41.42	41.49	40.88	40.92
3148	NYSE	NYT	Thu, Nov 18, 2004	41.25	41.45	41.11	41.42
3147	NYSE	NYT	Wed, Nov 17, 2004	41.12	41.32	40.97	41.15
3146	NYSE	NYT	Tue, Nov 16, 2004	41.35	41.47	41.07	41.12
3145	NYSE	NYT	Mon, Nov 15, 2004	41.52	41.62	41.15	41.47
3144	NYSE	NYT	Fri, Nov 12, 2004	41.41	41.56	41.32	41.52
3143	NYSE	NYT	Thu, Nov 11, 2004	40.92	41.58	40.58	41.45
3142	NYSE	NYT	Wed, Nov 10, 2004	40.98	41.03	40.68	40.76
3141	NYSE	NYT	Tue, Nov 9, 2004	41.28	41.53	40.77	40.92
3140	NYSE	NYT	Mon, Nov 8, 2004	41.35	41.59	41.22	41.42
3139	NYSE	NYT	Fri, Nov 5, 2004	41.00	41.23	40.76	41.17
3138	NYSE	NYT	Thu, Nov 4, 2004	40.54	41.38	40.50	40.99
3137	NYSE	NYT	Wed, Nov 3, 2004	40.30	41.08	40.28	40.63
3136	NYSE	NYT	Tue, Nov 2, 2004	40.05	40.40	39.90	40.06
3135	NYSE	NYT	Mon, Nov 1, 2004	40.15	40.21	39.71	39.85
3134	NYSE	NYT	Fri, Oct 29, 2004	39.98	40.12	39.78	40.05
3133	NYSE	NYT	Thu, Oct 28, 2004	39.80	40.27	39.60	40.12
3132	NYSE	NYT	Wed, Oct 27, 2004	39.25	39.91	39.09	39.91
3131	NYSE	NYT	Tue, Oct 26, 2004	38.70	39.43	38.55	39.40
3130	NYSE	NYT	Mon, Oct 25, 2004	38.87	38.97	38.52	38.80
3129	NYSE	NYT	Fri, Oct 22, 2004	39.42	39.50	38.78	38.87
3128	NYSE	NYT	Thu, Oct 21, 2004	39.25	39.74	39.10	39.23
3127	NYSE	NYT	Wed, Oct 20, 2004	39.45	39.51	39.12	39.16
3126	NYSE	NYT	Tue, Oct 19, 2004	39.99	39.99	39.47	39.60
3125	NYSE	NYT	Mon, Oct 18, 2004	39.29	39.89	39.18	39.87
3124	NYSE	NYT	Fri, Oct 15, 2004	39.38	39.60	39.30	39.34
3123	NYSE	NYT	Thu, Oct 14, 2004	39.15	39.54	38.85	39.28
3122	NYSE	NYT	Wed, Oct 13, 2004	39.50	40.16	38.75	38.95
3121	NYSE	NYT	Tue, Oct 12, 2004	38.75	39.13	38.70	38.76
3120	NYSE	NYT	Mon, Oct 11, 2004	38.96	39.40	38.95	39.15
3119	NYSE	NYT	Fri, Oct 8, 2004	39.63	39.63	38.93	39.00
3118	NYSE	NYT	Thu, Oct 7, 2004	39.83	39.90	39.63	39.63
3117	NYSE	NYT	Wed, Oct 6, 2004	39.83	40.01	39.66	39.95
3116	NYSE	NYT	Tue, Oct 5, 2004	39.82	40.00	39.54	39.70
3115	NYSE	NYT	Mon, Oct 4, 2004	39.75	39.97	39.71	39.89
3114	NYSE	NYT	Fri, Oct 1, 2004	39.10	39.74	39.03	39.66
3113	NYSE	NYT	Thu, Sep 30, 2004	38.84	39.13	38.80	39.10
3112	NYSE	NYT	Wed, Sep 29, 2004	38.80	38.96	38.47	38.84
3111	NYSE	NYT	Tue, Sep 28, 2004	38.92	38.98	38.76	38.95
3110	NYSE	NYT	Mon, Sep 27, 2004	39.03	39.13	38.64	38.72
3109	NYSE	NYT	Fri, Sep 24, 2004	39.20	39.24	39.01	39.03
3108	NYSE	NYT	Thu, Sep 23, 2004	39.52	39.52	38.74	39.19
3107	NYSE	NYT	Wed, Sep 22, 2004	39.87	40.01	39.50	39.52
3106	NYSE	NYT	Tue, Sep 21, 2004	39.72	40.16	39.56	39.85
3105	NYSE	NYT	Mon, Sep 20, 2004	40.00	40.30	39.95	40.16
3104	NYSE	NYT	Fri, Sep 17, 2004	40.70	40.96	40.44	40.80
3103	NYSE	NYT	Thu, Sep 16, 2004	40.68	41.00	40.65	40.88
3102	NYSE	NYT	Wed, Sep 15, 2004	41.03	41.03	40.63	40.67
3101	NYSE	NYT	Tue, Sep 14, 2004	41.00	41.15	40.92	41.03
3100	NYSE	NYT	Mon, Sep 13, 2004	40.95	41.01	40.54	41.00
3099	NYSE	NYT	Fri, Sep 10, 2004	40.80	40.91	40.61	40.89
3098	NYSE	NYT	Thu, Sep 9, 2004	40.87	41.11	40.65	40.77
3097	NYSE	NYT	Wed, Sep 8, 2004	41.11	41.16	40.72	40.95
3096	NYSE	NYT	Tue, Sep 7, 2004	41.20	41.33	40.99	41.10
3095	NYSE	NYT	Fri, Sep 3, 2004	41.05	41.23	41.01	41.04
3094	NYSE	NYT	Thu, Sep 2, 2004	40.86	41.02	40.73	40.98
3093	NYSE	NYT	Wed, Sep 1, 2004	40.70	40.99	40.68	40.86
3092	NYSE	NYT	Tue, Aug 31, 2004	40.65	40.97	40.47	40.62
3091	NYSE	NYT	Mon, Aug 30, 2004	40.82	40.88	40.59	40.66
3090	NYSE	NYT	Fri, Aug 27, 2004	41.00	41.11	40.90	40.98
3089	NYSE	NYT	Thu, Aug 26, 2004	41.05	41.15	40.86	40.96
3088	NYSE	NYT	Wed, Aug 25, 2004	41.33	41.33	40.92	40.99
3087	NYSE	NYT	Tue, Aug 24, 2004	41.64	41.68	41.08	41.18
3086	NYSE	NYT	Mon, Aug 23, 2004	41.90	41.94	41.50	41.58
3085	NYSE	NYT	Fri, Aug 20, 2004	42.01	42.12	41.57	41.82
3084	NYSE	NYT	Thu, Aug 19, 2004	42.22	42.27	41.85	42.06
3083	NYSE	NYT	Wed, Aug 18, 2004	41.95	42.55	41.92	42.24
3082	NYSE	NYT	Tue, Aug 17, 2004	41.81	42.22	41.74	42.01
3081	NYSE	NYT	Mon, Aug 16, 2004	41.31	41.91	41.23	41.80
3080	NYSE	NYT	Fri, Aug 13, 2004	41.38	41.48	41.15	41.31
3079	NYSE	NYT	Thu, Aug 12, 2004	41.47	41.50	41.21	41.41
3078	NYSE	NYT	Wed, Aug 11, 2004	41.05	41.56	40.91	41.47
3077	NYSE	NYT	Tue, Aug 10, 2004	41.10	41.19	40.92	41.19
3076	NYSE	NYT	Mon, Aug 9, 2004	41.00	41.09	40.77	40.96
3075	NYSE	NYT	Fri, Aug 6, 2004	41.12	41.12	40.25	40.82
3074	NYSE	NYT	Thu, Aug 5, 2004	41.54	42.04	41.20	41.32
3073	NYSE	NYT	Wed, Aug 4, 2004	41.68	41.83	41.47	41.62
3072	NYSE	NYT	Tue, Aug 3, 2004	41.81	41.99	41.51	41.81
3071	NYSE	NYT	Mon, Aug 2, 2004	41.61	42.10	41.26	41.95
3070	NYSE	NYT	Fri, Jul 30, 2004	41.85	41.85	41.37	41.60
3069	NYSE	NYT	Thu, Jul 29, 2004	41.73	42.00	41.65	41.75
3068	NYSE	NYT	Wed, Jul 28, 2004	41.73	41.76	41.30	41.70
3067	NYSE	NYT	Tue, Jul 27, 2004	41.50	42.06	41.50	41.73
3066	NYSE	NYT	Mon, Jul 26, 2004	41.73	41.73	41.12	41.44
3065	NYSE	NYT	Fri, Jul 23, 2004	41.97	42.19	41.46	41.64
3064	NYSE	NYT	Thu, Jul 22, 2004	42.13	42.13	41.77	41.92
3063	NYSE	NYT	Wed, Jul 21, 2004	42.42	42.65	42.08	42.10
3062	NYSE	NYT	Tue, Jul 20, 2004	42.40	42.50	42.15	42.41
3061	NYSE	NYT	Mon, Jul 19, 2004	42.46	42.83	42.25	42.39
3060	NYSE	NYT	Fri, Jul 16, 2004	42.75	42.84	42.37	42.49
3059	NYSE	NYT	Thu, Jul 15, 2004	42.25	42.63	41.88	42.52
3058	NYSE	NYT	Wed, Jul 14, 2004	44.05	44.05	42.62	43.00
3057	NYSE	NYT	Tue, Jul 13, 2004	44.00	44.21	43.81	44.05
3056	NYSE	NYT	Mon, Jul 12, 2004	43.80	43.95	43.20	43.76
3055	NYSE	NYT	Fri, Jul 9, 2004	43.93	44.05	43.72	43.84
3054	NYSE	NYT	Thu, Jul 8, 2004	44.00	44.15	43.72	43.78
3053	NYSE	NYT	Wed, Jul 7, 2004	44.20	44.25	43.40	44.12
3052	NYSE	NYT	Tue, Jul 6, 2004	44.43	44.54	44.20	44.25
3051	NYSE	NYT	Fri, Jul 2, 2004	44.53	44.64	44.31	44.46
3050	NYSE	NYT	Thu, Jul 1, 2004	44.61	44.75	44.38	44.53
3049	NYSE	NYT	Wed, Jun 30, 2004	44.74	44.82	44.57	44.71
3048	NYSE	NYT	Tue, Jun 29, 2004	44.73	44.85	44.46	44.74
3047	NYSE	NYT	Mon, Jun 28, 2004	45.15	45.40	44.74	44.83
3046	NYSE	NYT	Fri, Jun 25, 2004	45.05	45.15	44.70	44.95
3045	NYSE	NYT	Thu, Jun 24, 2004	45.35	45.43	44.80	44.93
3044	NYSE	NYT	Wed, Jun 23, 2004	45.41	45.50	44.64	45.40
3043	NYSE	NYT	Tue, Jun 22, 2004	45.32	45.56	45.13	45.30
3042	NYSE	NYT	Mon, Jun 21, 2004	45.48	45.53	45.20	45.26
3041	NYSE	NYT	Fri, Jun 18, 2004	45.89	45.89	45.51	45.62
3040	NYSE	NYT	Thu, Jun 17, 2004	45.83	45.96	45.34	45.89
3039	NYSE	NYT	Wed, Jun 16, 2004	46.17	46.17	45.60	45.89
3038	NYSE	NYT	Tue, Jun 15, 2004	46.38	46.50	46.11	46.16
3037	NYSE	NYT	Mon, Jun 14, 2004	46.66	46.71	46.15	46.33
3036	NYSE	NYT	Thu, Jun 10, 2004	47.03	47.15	46.63	46.65
3035	NYSE	NYT	Wed, Jun 9, 2004	46.99	47.20	46.94	47.00
3034	NYSE	NYT	Tue, Jun 8, 2004	46.90	47.05	46.54	46.98
3033	NYSE	NYT	Mon, Jun 7, 2004	47.00	47.19	46.90	47.09
3032	NYSE	NYT	Fri, Jun 4, 2004	46.62	47.27	46.53	46.95
3031	NYSE	NYT	Thu, Jun 3, 2004	46.59	46.89	46.42	46.57
3030	NYSE	NYT	Wed, Jun 2, 2004	46.49	46.72	46.31	46.52
3029	NYSE	NYT	Tue, Jun 1, 2004	46.53	46.63	46.18	46.49
3028	NYSE	NYT	Fri, May 28, 2004	46.77	47.00	46.57	46.63
3027	NYSE	NYT	Thu, May 27, 2004	46.50	46.90	46.40	46.62
3026	NYSE	NYT	Wed, May 26, 2004	46.40	46.63	46.11	46.56
3025	NYSE	NYT	Tue, May 25, 2004	46.20	46.54	45.80	46.54
3024	NYSE	NYT	Mon, May 24, 2004	46.45	46.56	46.08	46.20
3023	NYSE	NYT	Fri, May 21, 2004	46.50	46.54	46.28	46.41
3022	NYSE	NYT	Thu, May 20, 2004	46.25	46.46	46.10	46.38
3021	NYSE	NYT	Wed, May 19, 2004	46.62	46.93	46.14	46.24
3020	NYSE	NYT	Tue, May 18, 2004	46.10	46.90	46.06	46.39
3019	NYSE	NYT	Mon, May 17, 2004	46.10	46.32	45.75	45.77
3018	NYSE	NYT	Fri, May 14, 2004	46.52	46.65	46.03	46.43
3017	NYSE	NYT	Thu, May 13, 2004	46.45	46.99	46.10	46.64
3016	NYSE	NYT	Wed, May 12, 2004	45.53	45.94	45.30	45.75
3015	NYSE	NYT	Tue, May 11, 2004	45.35	45.69	44.99	45.62
3014	NYSE	NYT	Mon, May 10, 2004	45.23	45.36	44.90	45.11
3013	NYSE	NYT	Fri, May 7, 2004	45.45	45.78	45.22	45.22
3012	NYSE	NYT	Thu, May 6, 2004	45.55	45.86	45.28	45.63
3011	NYSE	NYT	Wed, May 5, 2004	45.50	45.85	45.47	45.71
3010	NYSE	NYT	Tue, May 4, 2004	45.73	45.89	45.45	45.62
3009	NYSE	NYT	Mon, May 3, 2004	45.95	46.03	45.44	45.58
3008	NYSE	NYT	Fri, Apr 30, 2004	45.73	46.05	45.66	45.81
3007	NYSE	NYT	Thu, Apr 29, 2004	46.15	46.53	45.63	45.73
3006	NYSE	NYT	Wed, Apr 28, 2004	46.59	46.59	46.07	46.22
3005	NYSE	NYT	Tue, Apr 27, 2004	46.59	46.98	46.49	46.51
3004	NYSE	NYT	Mon, Apr 26, 2004	46.46	46.72	46.41	46.60
3003	NYSE	NYT	Fri, Apr 23, 2004	46.55	46.61	46.32	46.50
3002	NYSE	NYT	Thu, Apr 22, 2004	46.00	46.60	45.97	46.55
3001	NYSE	NYT	Wed, Apr 21, 2004	45.90	46.15	45.35	46.11
3000	NYSE	NYT	Tue, Apr 20, 2004	46.50	46.52	45.81	45.84
2999	NYSE	NYT	Mon, Apr 19, 2004	46.50	46.76	46.21	46.34
2998	NYSE	NYT	Fri, Apr 16, 2004	46.33	46.50	46.08	46.33
2997	NYSE	NYT	Thu, Apr 15, 2004	46.90	46.90	46.34	46.50
2996	NYSE	NYT	Wed, Apr 14, 2004	46.87	47.42	46.62	46.90
2995	NYSE	NYT	Tue, Apr 13, 2004	47.00	47.37	46.52	46.87
2994	NYSE	NYT	Mon, Apr 12, 2004	47.15	47.37	46.64	46.73
2993	NYSE	NYT	Thu, Apr 8, 2004	47.35	47.35	46.89	47.07
2992	NYSE	NYT	Wed, Apr 7, 2004	46.25	46.89	46.16	46.50
2991	NYSE	NYT	Tue, Apr 6, 2004	45.45	45.54	45.20	45.45
2990	NYSE	NYT	Mon, Apr 5, 2004	45.82	46.11	45.56	45.62
2989	NYSE	NYT	Fri, Apr 2, 2004	46.25	46.48	45.62	45.79
2988	NYSE	NYT	Thu, Apr 1, 2004	44.20	45.35	44.17	45.15
2987	NYSE	NYT	Wed, Mar 31, 2004	43.92	44.26	43.62	44.20
2986	NYSE	NYT	Tue, Mar 30, 2004	44.30	44.34	43.58	43.84
2985	NYSE	NYT	Mon, Mar 29, 2004	44.10	44.57	43.99	44.25
2984	NYSE	NYT	Fri, Mar 26, 2004	44.27	44.34	43.95	43.97
2983	NYSE	NYT	Thu, Mar 25, 2004	44.16	44.65	44.10	44.40
2982	NYSE	NYT	Wed, Mar 24, 2004	44.52	44.59	43.90	44.01
2981	NYSE	NYT	Tue, Mar 23, 2004	44.65	44.91	44.37	44.45
2980	NYSE	NYT	Mon, Mar 22, 2004	45.05	45.17	44.33	44.55
2979	NYSE	NYT	Fri, Mar 19, 2004	45.35	45.45	44.95	45.12
2978	NYSE	NYT	Thu, Mar 18, 2004	45.13	45.49	44.88	45.47
2977	NYSE	NYT	Wed, Mar 17, 2004	45.20	45.50	45.09	45.14
2976	NYSE	NYT	Tue, Mar 16, 2004	44.25	45.29	44.15	45.01
2975	NYSE	NYT	Mon, Mar 15, 2004	45.25	45.25	44.90	45.05
2974	NYSE	NYT	Fri, Mar 12, 2004	45.25	45.44	44.80	45.32
2973	NYSE	NYT	Thu, Mar 11, 2004	45.40	45.75	45.05	45.12
2972	NYSE	NYT	Wed, Mar 10, 2004	45.70	46.08	45.45	45.48
2971	NYSE	NYT	Tue, Mar 9, 2004	45.77	46.00	45.57	45.77
2970	NYSE	NYT	Mon, Mar 8, 2004	46.11	46.11	45.67	45.76
2969	NYSE	NYT	Fri, Mar 5, 2004	46.00	46.24	45.90	46.10
2968	NYSE	NYT	Thu, Mar 4, 2004	46.00	46.30	45.96	46.00
2967	NYSE	NYT	Wed, Mar 3, 2004	45.95	46.22	45.87	46.00
2966	NYSE	NYT	Tue, Mar 2, 2004	46.29	46.50	45.98	46.09
2965	NYSE	NYT	Mon, Mar 1, 2004	45.85	46.41	45.79	46.29
2964	NYSE	NYT	Fri, Feb 27, 2004	46.00	46.17	45.64	45.64
2963	NYSE	NYT	Thu, Feb 26, 2004	45.93	46.14	45.73	45.98
2962	NYSE	NYT	Wed, Feb 25, 2004	46.15	46.37	45.55	46.01
2961	NYSE	NYT	Tue, Feb 24, 2004	46.48	47.04	46.44	46.70
2960	NYSE	NYT	Mon, Feb 23, 2004	47.00	47.00	46.30	46.48
2959	NYSE	NYT	Fri, Feb 20, 2004	47.80	48.03	46.99	46.99
2958	NYSE	NYT	Thu, Feb 19, 2004	48.04	48.36	47.51	47.60
2957	NYSE	NYT	Wed, Feb 18, 2004	48.22	48.26	47.63	48.00
2956	NYSE	NYT	Tue, Feb 17, 2004	48.20	48.50	47.91	48.02
2955	NYSE	NYT	Fri, Feb 13, 2004	48.25	48.38	47.80	47.91
2954	NYSE	NYT	Thu, Feb 12, 2004	48.72	48.73	48.06	48.25
2953	NYSE	NYT	Wed, Feb 11, 2004	48.31	49.23	48.20	49.13
2952	NYSE	NYT	Tue, Feb 10, 2004	47.45	48.38	47.38	48.32
2951	NYSE	NYT	Mon, Feb 9, 2004	46.55	47.60	46.43	47.28
2950	NYSE	NYT	Fri, Feb 6, 2004	46.50	46.70	46.33	46.50
2949	NYSE	NYT	Thu, Feb 5, 2004	47.00	47.00	46.31	46.39
2948	NYSE	NYT	Wed, Feb 4, 2004	47.56	47.63	46.93	47.00
2947	NYSE	NYT	Tue, Feb 3, 2004	48.40	48.41	47.50	47.60
2946	NYSE	NYT	Mon, Feb 2, 2004	48.60	48.88	48.19	48.40
2945	NYSE	NYT	Fri, Jan 30, 2004	48.42	48.73	48.15	48.60
2944	NYSE	NYT	Thu, Jan 29, 2004	47.75	48.70	47.62	48.59
2943	NYSE	NYT	Wed, Jan 28, 2004	47.41	48.30	47.41	47.73
2942	NYSE	NYT	Tue, Jan 27, 2004	47.20	48.50	47.20	47.40
2941	NYSE	NYT	Mon, Jan 26, 2004	47.05	47.25	46.28	46.95
2940	NYSE	NYT	Fri, Jan 23, 2004	47.03	47.47	46.51	46.91
2939	NYSE	NYT	Thu, Jan 22, 2004	47.45	47.45	46.96	47.13
2938	NYSE	NYT	Wed, Jan 21, 2004	47.75	47.93	46.82	47.37
2937	NYSE	NYT	Tue, Jan 20, 2004	47.98	48.16	47.49	47.56
2936	NYSE	NYT	Fri, Jan 16, 2004	47.90	48.46	47.80	48.01
2935	NYSE	NYT	Thu, Jan 15, 2004	47.35	47.64	46.90	47.55
2934	NYSE	NYT	Wed, Jan 14, 2004	47.50	47.80	47.27	47.34
2933	NYSE	NYT	Tue, Jan 13, 2004	47.12	47.63	46.95	47.30
2932	NYSE	NYT	Mon, Jan 12, 2004	47.48	47.48	46.76	46.94
2931	NYSE	NYT	Fri, Jan 9, 2004	47.65	48.20	47.47	47.47
2930	NYSE	NYT	Thu, Jan 8, 2004	47.43	47.95	47.20	47.95
2929	NYSE	NYT	Wed, Jan 7, 2004	47.15	47.66	47.00	47.44
2928	NYSE	NYT	Tue, Jan 6, 2004	47.96	47.96	47.12	47.30
2927	NYSE	NYT	Mon, Jan 5, 2004	47.40	48.10	47.33	47.96
2926	NYSE	NYT	Fri, Jan 2, 2004	47.74	47.95	47.10	47.20
2925	NYSE	NYT	Wed, Dec 31, 2003	47.60	47.85	47.40	47.79
2924	NYSE	NYT	Tue, Dec 30, 2003	47.35	47.70	47.15	47.60
2923	NYSE	NYT	Mon, Dec 29, 2003	47.00	47.45	46.83	47.42
2922	NYSE	NYT	Fri, Dec 26, 2003	46.80	47.05	46.80	46.92
2921	NYSE	NYT	Wed, Dec 24, 2003	47.10	47.10	46.63	46.76
2920	NYSE	NYT	Tue, Dec 23, 2003	46.75	47.37	46.68	47.15
2919	NYSE	NYT	Mon, Dec 22, 2003	46.11	46.66	46.10	46.60
2918	NYSE	NYT	Fri, Dec 19, 2003	46.52	46.52	46.00	46.11
2917	NYSE	NYT	Thu, Dec 18, 2003	46.20	46.52	46.16	46.52
2916	NYSE	NYT	Wed, Dec 17, 2003	45.75	46.14	45.71	46.13
2915	NYSE	NYT	Tue, Dec 16, 2003	44.96	45.85	44.96	45.85
2914	NYSE	NYT	Mon, Dec 15, 2003	45.00	45.10	44.85	44.96
2913	NYSE	NYT	Fri, Dec 12, 2003	44.80	44.89	44.62	44.80
2912	NYSE	NYT	Thu, Dec 11, 2003	44.50	45.02	44.50	44.76
2911	NYSE	NYT	Wed, Dec 10, 2003	44.90	45.05	43.90	44.36
2910	NYSE	NYT	Tue, Dec 9, 2003	45.64	45.96	45.11	45.30
2909	NYSE	NYT	Mon, Dec 8, 2003	45.85	45.89	45.50	45.63
2908	NYSE	NYT	Fri, Dec 5, 2003	46.09	46.15	45.77	45.88
2907	NYSE	NYT	Thu, Dec 4, 2003	45.97	46.13	45.84	46.10
2906	NYSE	NYT	Wed, Dec 3, 2003	45.80	46.11	45.62	45.87
2905	NYSE	NYT	Tue, Dec 2, 2003	46.05	46.14	45.56	45.60
2904	NYSE	NYT	Mon, Dec 1, 2003	45.89	46.15	45.80	46.00
2903	NYSE	NYT	Fri, Nov 28, 2003	45.87	45.96	45.82	45.90
2902	NYSE	NYT	Wed, Nov 26, 2003	45.96	46.11	45.54	45.75
2901	NYSE	NYT	Tue, Nov 25, 2003	45.68	45.98	45.45	45.85
2900	NYSE	NYT	Mon, Nov 24, 2003	45.85	45.89	45.32	45.68
2899	NYSE	NYT	Fri, Nov 21, 2003	46.10	46.10	45.53	45.84
2898	NYSE	NYT	Thu, Nov 20, 2003	46.36	46.49	45.76	45.79
2897	NYSE	NYT	Wed, Nov 19, 2003	46.70	46.78	46.28	46.35
2896	NYSE	NYT	Tue, Nov 18, 2003	47.33	47.33	46.72	46.80
2895	NYSE	NYT	Mon, Nov 17, 2003	47.40	47.50	46.87	47.19
2894	NYSE	NYT	Fri, Nov 14, 2003	47.46	47.77	47.38	47.62
2893	NYSE	NYT	Thu, Nov 13, 2003	47.13	47.52	46.93	47.50
2892	NYSE	NYT	Wed, Nov 12, 2003	46.97	47.23	46.80	47.13
2891	NYSE	NYT	Tue, Nov 11, 2003	46.83	47.05	46.80	46.99
2890	NYSE	NYT	Mon, Nov 10, 2003	47.45	47.47	46.40	46.95
2889	NYSE	NYT	Fri, Nov 7, 2003	47.70	47.95	47.28	47.35
2888	NYSE	NYT	Thu, Nov 6, 2003	47.53	47.79	47.11	47.70
2887	NYSE	NYT	Wed, Nov 5, 2003	47.74	47.77	47.17	47.68
2886	NYSE	NYT	Tue, Nov 4, 2003	47.65	47.99	47.26	47.74
2885	NYSE	NYT	Mon, Nov 3, 2003	47.53	47.73	47.30	47.65
2884	NYSE	NYT	Fri, Oct 31, 2003	47.75	47.75	47.36	47.53
2883	NYSE	NYT	Thu, Oct 30, 2003	47.08	47.85	46.95	47.63
2882	NYSE	NYT	Wed, Oct 29, 2003	47.05	47.20	46.82	47.08
2881	NYSE	NYT	Tue, Oct 28, 2003	46.81	47.28	46.65	47.20
2880	NYSE	NYT	Mon, Oct 27, 2003	46.74	47.25	46.56	46.74
2879	NYSE	NYT	Fri, Oct 24, 2003	46.20	46.74	46.04	46.74
2878	NYSE	NYT	Thu, Oct 23, 2003	46.36	46.58	46.00	46.49
2877	NYSE	NYT	Wed, Oct 22, 2003	46.90	46.90	46.25	46.36
2876	NYSE	NYT	Tue, Oct 21, 2003	46.60	47.03	46.60	46.99
2875	NYSE	NYT	Mon, Oct 20, 2003	46.72	47.09	45.79	46.85
2874	NYSE	NYT	Fri, Oct 17, 2003	46.90	47.14	46.40	46.72
2873	NYSE	NYT	Thu, Oct 16, 2003	46.45	48.45	46.35	47.09
2872	NYSE	NYT	Wed, Oct 15, 2003	45.50	45.77	45.22	45.69
2871	NYSE	NYT	Tue, Oct 14, 2003	44.97	45.21	44.70	45.10
2870	NYSE	NYT	Mon, Oct 13, 2003	45.30	45.30	44.70	44.97
2869	NYSE	NYT	Fri, Oct 10, 2003	44.96	45.00	44.62	44.78
2868	NYSE	NYT	Thu, Oct 9, 2003	44.65	45.50	44.55	45.16
2867	NYSE	NYT	Wed, Oct 8, 2003	44.20	44.52	44.09	44.25
2866	NYSE	NYT	Tue, Oct 7, 2003	44.52	44.52	44.00	44.30
2865	NYSE	NYT	Mon, Oct 6, 2003	44.48	45.00	44.10	44.80
2864	NYSE	NYT	Fri, Oct 3, 2003	44.37	44.81	44.17	44.28
2863	NYSE	NYT	Thu, Oct 2, 2003	43.85	44.09	43.67	43.91
2862	NYSE	NYT	Wed, Oct 1, 2003	43.40	43.93	43.33	43.85
2861	NYSE	NYT	Tue, Sep 30, 2003	43.59	43.64	43.29	43.46
2860	NYSE	NYT	Mon, Sep 29, 2003	43.66	43.84	43.49	43.64
2859	NYSE	NYT	Fri, Sep 26, 2003	44.31	44.34	43.50	43.68
2858	NYSE	NYT	Thu, Sep 25, 2003	45.20	45.35	44.14	44.14
2857	NYSE	NYT	Wed, Sep 24, 2003	43.55	43.89	43.35	43.35
2856	NYSE	NYT	Tue, Sep 23, 2003	43.50	43.79	43.27	43.64
2855	NYSE	NYT	Mon, Sep 22, 2003	43.60	43.61	43.16	43.37
2854	NYSE	NYT	Fri, Sep 19, 2003	43.36	43.90	43.28	43.90
2853	NYSE	NYT	Thu, Sep 18, 2003	43.10	43.46	42.90	43.35
2852	NYSE	NYT	Wed, Sep 17, 2003	43.30	43.55	42.24	42.87
2851	NYSE	NYT	Tue, Sep 16, 2003	44.02	44.57	44.02	44.52
2850	NYSE	NYT	Mon, Sep 15, 2003	44.27	44.47	43.70	43.85
2849	NYSE	NYT	Fri, Sep 12, 2003	44.68	44.72	43.84	44.37
2848	NYSE	NYT	Thu, Sep 11, 2003	44.83	45.34	44.70	44.86
2847	NYSE	NYT	Wed, Sep 10, 2003	45.01	45.04	44.09	44.38
2846	NYSE	NYT	Tue, Sep 9, 2003	45.30	45.46	44.89	45.00
2845	NYSE	NYT	Mon, Sep 8, 2003	44.70	45.41	44.70	45.41
2844	NYSE	NYT	Fri, Sep 5, 2003	45.50	45.55	44.36	44.66
2843	NYSE	NYT	Thu, Sep 4, 2003	45.39	45.65	45.28	45.49
2842	NYSE	NYT	Wed, Sep 3, 2003	45.32	45.39	45.07	45.39
2841	NYSE	NYT	Tue, Sep 2, 2003	44.78	45.05	44.25	45.03
2840	NYSE	NYT	Fri, Aug 29, 2003	43.39	44.43	43.38	44.39
2839	NYSE	NYT	Thu, Aug 28, 2003	43.16	43.44	42.96	43.39
2838	NYSE	NYT	Wed, Aug 27, 2003	43.46	43.49	43.20	43.30
2837	NYSE	NYT	Tue, Aug 26, 2003	43.73	43.79	43.25	43.56
2836	NYSE	NYT	Mon, Aug 25, 2003	44.31	44.46	43.81	43.98
2835	NYSE	NYT	Fri, Aug 22, 2003	44.70	44.80	44.30	44.36
2834	NYSE	NYT	Thu, Aug 21, 2003	44.50	44.69	44.20	44.53
2833	NYSE	NYT	Wed, Aug 20, 2003	44.52	44.70	44.41	44.54
2832	NYSE	NYT	Tue, Aug 19, 2003	44.66	44.93	44.47	44.75
2831	NYSE	NYT	Mon, Aug 18, 2003	44.79	45.00	44.53	44.65
2830	NYSE	NYT	Fri, Aug 15, 2003	44.89	44.89	44.55	44.79
2829	NYSE	NYT	Thu, Aug 14, 2003	44.45	44.79	44.31	44.78
2828	NYSE	NYT	Wed, Aug 13, 2003	44.50	44.63	44.37	44.46
2827	NYSE	NYT	Tue, Aug 12, 2003	44.47	44.47	43.91	44.30
2826	NYSE	NYT	Mon, Aug 11, 2003	44.61	44.70	44.30	44.45
2825	NYSE	NYT	Fri, Aug 8, 2003	44.45	44.61	44.20	44.53
2824	NYSE	NYT	Thu, Aug 7, 2003	44.12	44.35	43.92	44.35
2823	NYSE	NYT	Wed, Aug 6, 2003	43.36	44.35	43.29	44.18
2822	NYSE	NYT	Tue, Aug 5, 2003	43.48	43.69	43.17	43.37
2821	NYSE	NYT	Mon, Aug 4, 2003	44.37	44.37	43.00	43.47
2820	NYSE	NYT	Fri, Aug 1, 2003	44.52	44.65	44.04	44.16
2819	NYSE	NYT	Thu, Jul 31, 2003	44.75	45.00	44.40	44.60
2818	NYSE	NYT	Wed, Jul 30, 2003	44.35	44.98	44.27	44.35
2817	NYSE	NYT	Tue, Jul 29, 2003	44.70	44.85	43.84	44.36
2816	NYSE	NYT	Mon, Jul 28, 2003	45.20	45.23	44.54	44.75
2815	NYSE	NYT	Fri, Jul 25, 2003	44.89	45.20	44.82	45.16
2814	NYSE	NYT	Thu, Jul 24, 2003	45.00	45.48	44.85	44.89
2813	NYSE	NYT	Wed, Jul 23, 2003	45.65	45.67	44.97	45.00
2812	NYSE	NYT	Tue, Jul 22, 2003	45.40	45.80	45.14	45.54
2811	NYSE	NYT	Mon, Jul 21, 2003	45.00	45.25	44.94	45.05
2810	NYSE	NYT	Fri, Jul 18, 2003	44.98	45.13	44.82	45.00
2809	NYSE	NYT	Thu, Jul 17, 2003	44.50	44.90	44.43	44.65
2808	NYSE	NYT	Wed, Jul 16, 2003	44.50	44.87	44.28	44.57
2807	NYSE	NYT	Tue, Jul 15, 2003	44.70	44.73	44.16	44.45
2806	NYSE	NYT	Mon, Jul 14, 2003	44.50	44.55	43.77	43.91
2805	NYSE	NYT	Fri, Jul 11, 2003	44.03	44.26	43.91	44.06
2804	NYSE	NYT	Thu, Jul 10, 2003	44.15	44.30	43.89	44.07
2803	NYSE	NYT	Wed, Jul 9, 2003	44.86	45.15	44.23	44.30
2802	NYSE	NYT	Tue, Jul 8, 2003	45.10	45.35	44.88	44.98
2801	NYSE	NYT	Mon, Jul 7, 2003	45.50	45.68	45.08	45.25
2800	NYSE	NYT	Thu, Jul 3, 2003	45.48	45.69	45.00	45.25
2799	NYSE	NYT	Wed, Jul 2, 2003	45.55	45.70	45.12	45.48
2798	NYSE	NYT	Tue, Jul 1, 2003	45.40	45.69	44.95	45.55
2797	NYSE	NYT	Mon, Jun 30, 2003	45.17	45.67	45.17	45.50
2796	NYSE	NYT	Fri, Jun 27, 2003	45.78	45.80	45.12	45.17
2795	NYSE	NYT	Thu, Jun 26, 2003	45.56	45.81	45.47	45.78
2794	NYSE	NYT	Wed, Jun 25, 2003	46.14	46.38	45.56	45.56
2793	NYSE	NYT	Tue, Jun 24, 2003	45.65	46.86	45.65	46.14
2792	NYSE	NYT	Mon, Jun 23, 2003	45.54	45.82	45.41	45.52
2791	NYSE	NYT	Fri, Jun 20, 2003	45.35	45.80	45.27	45.54
2790	NYSE	NYT	Thu, Jun 19, 2003	45.58	45.68	45.10	45.30
2789	NYSE	NYT	Wed, Jun 18, 2003	48.55	48.55	44.73	45.63
2788	NYSE	NYT	Tue, Jun 17, 2003	48.52	49.06	48.39	48.54
2787	NYSE	NYT	Mon, Jun 16, 2003	47.40	48.52	47.40	48.52
2786	NYSE	NYT	Fri, Jun 13, 2003	47.61	47.69	47.07	47.28
2785	NYSE	NYT	Thu, Jun 12, 2003	47.83	47.96	47.11	47.51
2784	NYSE	NYT	Wed, Jun 11, 2003	47.33	47.83	46.93	47.81
2783	NYSE	NYT	Tue, Jun 10, 2003	47.00	47.35	46.67	47.25
2782	NYSE	NYT	Mon, Jun 9, 2003	46.35	46.79	46.22	46.67
2781	NYSE	NYT	Fri, Jun 6, 2003	46.92	47.20	45.85	46.35
2780	NYSE	NYT	Thu, Jun 5, 2003	47.05	47.05	46.13	46.70
2779	NYSE	NYT	Wed, Jun 4, 2003	47.08	47.23	46.80	47.09
2778	NYSE	NYT	Tue, Jun 3, 2003	47.10	47.20	46.74	47.00
2777	NYSE	NYT	Mon, Jun 2, 2003	47.98	48.00	47.29	47.47
2776	NYSE	NYT	Fri, May 30, 2003	47.12	47.96	47.12	47.90
2775	NYSE	NYT	Thu, May 29, 2003	46.89	47.25	46.57	47.04
2774	NYSE	NYT	Wed, May 28, 2003	46.80	46.97	46.45	46.80
2773	NYSE	NYT	Tue, May 27, 2003	46.05	46.99	45.98	46.85
2772	NYSE	NYT	Fri, May 23, 2003	46.40	46.68	46.04	46.39
2771	NYSE	NYT	Thu, May 22, 2003	46.10	46.73	45.97	46.46
2770	NYSE	NYT	Wed, May 21, 2003	45.50	46.05	45.34	45.93
2769	NYSE	NYT	Tue, May 20, 2003	45.30	45.95	45.10	45.53
2768	NYSE	NYT	Mon, May 19, 2003	45.80	45.95	45.20	45.20
2767	NYSE	NYT	Fri, May 16, 2003	46.75	46.93	46.18	46.35
2766	NYSE	NYT	Thu, May 15, 2003	46.60	47.30	46.49	46.94
2765	NYSE	NYT	Wed, May 14, 2003	46.83	46.98	45.96	46.43
2764	NYSE	NYT	Tue, May 13, 2003	46.27	46.90	45.79	46.84
2763	NYSE	NYT	Mon, May 12, 2003	46.20	46.53	45.25	46.27
2762	NYSE	NYT	Fri, May 9, 2003	46.03	46.45	45.89	46.28
2761	NYSE	NYT	Thu, May 8, 2003	46.10	46.20	45.71	45.74
2760	NYSE	NYT	Wed, May 7, 2003	46.25	46.90	46.01	46.35
2759	NYSE	NYT	Tue, May 6, 2003	46.50	46.91	46.30	46.50
2758	NYSE	NYT	Mon, May 5, 2003	46.63	46.75	46.13	46.45
2757	NYSE	NYT	Fri, May 2, 2003	46.20	46.70	45.95	46.63
2756	NYSE	NYT	Thu, May 1, 2003	46.30	46.55	45.44	46.09
2755	NYSE	NYT	Wed, Apr 30, 2003	46.97	46.97	46.11	46.38
2754	NYSE	NYT	Tue, Apr 29, 2003	46.00	47.03	46.00	46.97
2753	NYSE	NYT	Mon, Apr 28, 2003	45.20	46.39	45.20	46.13
2752	NYSE	NYT	Fri, Apr 25, 2003	45.73	45.80	45.19	45.25
2751	NYSE	NYT	Thu, Apr 24, 2003	45.90	46.05	45.45	45.76
2750	NYSE	NYT	Wed, Apr 23, 2003	46.38	46.69	46.04	46.34
2749	NYSE	NYT	Tue, Apr 22, 2003	45.30	46.40	45.12	46.27
2748	NYSE	NYT	Mon, Apr 21, 2003	45.90	45.96	45.41	45.71
2747	NYSE	NYT	Thu, Apr 17, 2003	45.43	46.13	45.41	45.99
2746	NYSE	NYT	Wed, Apr 16, 2003	46.47	46.57	45.29	45.33
2745	NYSE	NYT	Tue, Apr 15, 2003	46.02	47.00	45.82	46.41
2744	NYSE	NYT	Mon, Apr 14, 2003	44.68	46.55	44.68	46.49
2743	NYSE	NYT	Fri, Apr 11, 2003	44.61	44.97	44.48	44.68
2742	NYSE	NYT	Thu, Apr 10, 2003	43.18	44.38	43.10	44.22
2741	NYSE	NYT	Wed, Apr 9, 2003	44.50	44.66	43.18	43.18
2740	NYSE	NYT	Tue, Apr 8, 2003	44.92	45.25	44.50	44.50
2739	NYSE	NYT	Mon, Apr 7, 2003	45.65	46.03	44.75	44.83
2738	NYSE	NYT	Fri, Apr 4, 2003	44.75	44.99	44.30	44.57
2737	NYSE	NYT	Thu, Apr 3, 2003	44.95	44.95	44.25	44.46
2736	NYSE	NYT	Wed, Apr 2, 2003	44.00	44.96	43.81	44.77
2735	NYSE	NYT	Tue, Apr 1, 2003	43.40	43.71	43.09	43.65
2734	NYSE	NYT	Mon, Mar 31, 2003	43.75	43.90	43.10	43.15
2733	NYSE	NYT	Fri, Mar 28, 2003	44.80	44.80	43.95	44.22
2732	NYSE	NYT	Thu, Mar 27, 2003	44.70	45.15	44.28	44.80
2731	NYSE	NYT	Wed, Mar 26, 2003	46.04	46.04	44.43	45.16
2730	NYSE	NYT	Tue, Mar 25, 2003	45.64	46.55	45.32	46.04
2729	NYSE	NYT	Mon, Mar 24, 2003	47.25	47.25	45.56	45.64
2728	NYSE	NYT	Fri, Mar 21, 2003	46.20	47.49	45.95	47.25
2727	NYSE	NYT	Thu, Mar 20, 2003	45.55	45.84	44.72	45.71
2726	NYSE	NYT	Wed, Mar 19, 2003	45.37	45.65	44.94	45.55
2725	NYSE	NYT	Tue, Mar 18, 2003	46.41	46.71	45.08	45.36
2724	NYSE	NYT	Mon, Mar 17, 2003	45.20	46.74	44.95	46.40
2723	NYSE	NYT	Fri, Mar 14, 2003	45.91	46.04	45.12	45.35
2722	NYSE	NYT	Thu, Mar 13, 2003	44.50	46.07	44.34	45.90
2721	NYSE	NYT	Wed, Mar 12, 2003	43.81	44.02	43.34	43.97
2720	NYSE	NYT	Tue, Mar 11, 2003	44.23	44.45	43.68	43.75
2719	NYSE	NYT	Mon, Mar 10, 2003	45.05	45.10	44.18	44.21
2718	NYSE	NYT	Fri, Mar 7, 2003	44.25	45.26	44.20	45.18
2717	NYSE	NYT	Thu, Mar 6, 2003	44.48	45.00	44.26	44.63
2716	NYSE	NYT	Wed, Mar 5, 2003	43.25	44.56	43.25	44.47
2715	NYSE	NYT	Tue, Mar 4, 2003	45.53	45.54	44.07	44.09
2714	NYSE	NYT	Mon, Mar 3, 2003	46.55	47.00	45.46	45.56
2713	NYSE	NYT	Fri, Feb 28, 2003	46.10	46.50	45.94	46.46
2712	NYSE	NYT	Thu, Feb 27, 2003	45.65	46.13	45.30	45.90
2711	NYSE	NYT	Wed, Feb 26, 2003	46.08	46.33	45.32	45.40
2710	NYSE	NYT	Tue, Feb 25, 2003	45.15	46.28	44.85	46.12
2709	NYSE	NYT	Mon, Feb 24, 2003	46.52	46.58	45.25	45.29
2708	NYSE	NYT	Fri, Feb 21, 2003	45.60	46.89	45.43	46.67
2707	NYSE	NYT	Thu, Feb 20, 2003	45.68	45.99	45.33	45.35
2706	NYSE	NYT	Wed, Feb 19, 2003	46.05	46.13	45.33	45.68
2705	NYSE	NYT	Tue, Feb 18, 2003	45.70	46.26	45.67	46.13
2704	NYSE	NYT	Fri, Feb 14, 2003	44.75	45.50	44.59	45.48
2703	NYSE	NYT	Thu, Feb 13, 2003	45.92	45.97	44.27	44.66
2702	NYSE	NYT	Wed, Feb 12, 2003	46.60	46.76	45.61	45.94
2701	NYSE	NYT	Tue, Feb 11, 2003	47.05	47.23	46.32	46.60
2700	NYSE	NYT	Mon, Feb 10, 2003	46.50	47.28	46.32	46.91
2699	NYSE	NYT	Fri, Feb 7, 2003	47.46	47.66	46.82	46.88
2698	NYSE	NYT	Thu, Feb 6, 2003	47.57	47.97	47.06	47.33
2697	NYSE	NYT	Wed, Feb 5, 2003	48.19	48.68	47.44	47.67
2696	NYSE	NYT	Tue, Feb 4, 2003	48.46	48.67	47.86	48.19
2695	NYSE	NYT	Mon, Feb 3, 2003	48.84	49.00	48.46	48.76
2694	NYSE	NYT	Fri, Jan 31, 2003	47.64	48.92	47.55	48.84
2693	NYSE	NYT	Thu, Jan 30, 2003	47.75	47.78	47.15	47.65
2692	NYSE	NYT	Wed, Jan 29, 2003	46.75	47.48	46.43	47.10
2691	NYSE	NYT	Tue, Jan 28, 2003	46.41	47.12	45.94	47.07
2690	NYSE	NYT	Mon, Jan 27, 2003	46.88	46.94	46.27	46.40
2689	NYSE	NYT	Fri, Jan 24, 2003	46.95	46.95	46.40	46.87
2688	NYSE	NYT	Thu, Jan 23, 2003	46.70	46.98	46.48	46.90
2687	NYSE	NYT	Wed, Jan 22, 2003	45.30	46.00	45.09	45.54
2686	NYSE	NYT	Tue, Jan 21, 2003	45.75	46.18	45.34	45.46
2685	NYSE	NYT	Fri, Jan 17, 2003	46.20	46.31	45.51	45.68
2684	NYSE	NYT	Thu, Jan 16, 2003	46.45	46.50	45.90	46.22
2683	NYSE	NYT	Wed, Jan 15, 2003	46.82	46.82	46.04	46.17
2682	NYSE	NYT	Tue, Jan 14, 2003	46.90	46.90	46.30	46.82
2681	NYSE	NYT	Mon, Jan 13, 2003	47.40	47.51	46.73	46.90
2680	NYSE	NYT	Fri, Jan 10, 2003	47.31	47.43	46.85	47.31
2679	NYSE	NYT	Thu, Jan 9, 2003	46.35	47.51	46.35	47.51
2678	NYSE	NYT	Wed, Jan 8, 2003	47.20	47.30	46.28	46.42
2677	NYSE	NYT	Tue, Jan 7, 2003	47.70	47.73	47.02	47.16
2676	NYSE	NYT	Mon, Jan 6, 2003	46.70	48.00	46.70	47.91
2675	NYSE	NYT	Fri, Jan 3, 2003	47.10	47.15	46.54	46.90
2674	NYSE	NYT	Thu, Jan 2, 2003	45.75	47.12	45.67	47.12
2673	NYSE	NYT	Tue, Dec 31, 2002	45.60	45.77	45.06	45.73
2672	NYSE	NYT	Mon, Dec 30, 2002	44.81	45.75	44.50	45.70
2671	NYSE	NYT	Fri, Dec 27, 2002	45.58	45.62	44.45	44.51
2670	NYSE	NYT	Thu, Dec 26, 2002	45.50	46.24	45.32	45.56
2669	NYSE	NYT	Tue, Dec 24, 2002	45.33	45.50	45.19	45.27
2668	NYSE	NYT	Mon, Dec 23, 2002	45.25	45.54	44.75	45.23
2667	NYSE	NYT	Fri, Dec 20, 2002	45.00	45.50	44.60	45.42
2666	NYSE	NYT	Thu, Dec 19, 2002	44.59	45.54	44.30	44.58
2665	NYSE	NYT	Wed, Dec 18, 2002	45.50	45.50	44.55	44.58
2664	NYSE	NYT	Tue, Dec 17, 2002	45.00	45.51	45.00	45.30
2663	NYSE	NYT	Mon, Dec 16, 2002	45.40	45.57	45.20	45.30
2662	NYSE	NYT	Fri, Dec 13, 2002	45.45	45.68	45.06	45.52
2661	NYSE	NYT	Thu, Dec 12, 2002	46.90	46.90	45.13	45.79
2660	NYSE	NYT	Wed, Dec 11, 2002	46.25	47.70	45.96	46.76
2659	NYSE	NYT	Tue, Dec 10, 2002	45.71	46.45	45.25	46.33
2658	NYSE	NYT	Mon, Dec 9, 2002	47.05	47.05	45.70	45.70
2657	NYSE	NYT	Fri, Dec 6, 2002	46.45	47.80	46.30	47.21
2656	NYSE	NYT	Thu, Dec 5, 2002	47.00	47.10	46.40	46.83
2655	NYSE	NYT	Wed, Dec 4, 2002	46.78	47.20	46.18	46.75
2654	NYSE	NYT	Tue, Dec 3, 2002	47.10	47.65	46.70	46.78
2653	NYSE	NYT	Mon, Dec 2, 2002	48.65	48.75	47.39	47.63
2652	NYSE	NYT	Fri, Nov 29, 2002	48.80	48.82	47.80	48.04
2651	NYSE	NYT	Wed, Nov 27, 2002	47.05	48.80	47.05	48.62
2650	NYSE	NYT	Tue, Nov 26, 2002	47.35	47.39	46.56	46.78
2649	NYSE	NYT	Mon, Nov 25, 2002	48.00	48.30	46.55	47.35
2648	NYSE	NYT	Fri, Nov 22, 2002	48.95	48.99	48.45	48.51
2647	NYSE	NYT	Thu, Nov 21, 2002	48.49	48.95	48.13	48.95
2646	NYSE	NYT	Wed, Nov 20, 2002	47.70	49.01	47.28	48.47
2645	NYSE	NYT	Tue, Nov 19, 2002	47.70	48.29	47.34	47.73
2644	NYSE	NYT	Mon, Nov 18, 2002	49.35	49.35	47.70	48.04
2643	NYSE	NYT	Fri, Nov 15, 2002	48.10	49.00	47.80	48.97
2642	NYSE	NYT	Thu, Nov 14, 2002	47.80	48.57	47.19	48.45
2641	NYSE	NYT	Wed, Nov 13, 2002	47.20	47.76	46.55	47.10
2640	NYSE	NYT	Tue, Nov 12, 2002	47.95	48.12	47.38	47.65
2639	NYSE	NYT	Mon, Nov 11, 2002	48.50	48.56	47.35	47.59
2638	NYSE	NYT	Fri, Nov 8, 2002	49.03	49.50	48.38	48.58
2637	NYSE	NYT	Thu, Nov 7, 2002	49.47	49.57	48.80	48.96
2636	NYSE	NYT	Wed, Nov 6, 2002	49.05	49.90	48.62	49.53
2635	NYSE	NYT	Tue, Nov 5, 2002	49.55	49.59	48.75	48.92
2634	NYSE	NYT	Mon, Nov 4, 2002	49.65	50.09	49.05	49.48
2633	NYSE	NYT	Fri, Nov 1, 2002	48.41	49.38	48.00	49.25
2632	NYSE	NYT	Thu, Oct 31, 2002	49.96	50.10	48.40	48.41
2631	NYSE	NYT	Wed, Oct 30, 2002	49.80	50.25	49.25	49.96
2630	NYSE	NYT	Tue, Oct 29, 2002	49.35	50.15	48.39	49.92
2629	NYSE	NYT	Mon, Oct 28, 2002	50.20	50.25	49.18	49.45
2628	NYSE	NYT	Fri, Oct 25, 2002	48.90	50.00	48.61	49.90
2627	NYSE	NYT	Thu, Oct 24, 2002	50.02	50.15	48.68	48.89
2626	NYSE	NYT	Wed, Oct 23, 2002	49.65	49.94	49.11	49.88
2625	NYSE	NYT	Tue, Oct 22, 2002	49.65	50.20	49.39	49.90
2624	NYSE	NYT	Mon, Oct 21, 2002	48.20	50.25	48.15	50.11
2623	NYSE	NYT	Fri, Oct 18, 2002	47.80	48.80	47.37	48.08
2622	NYSE	NYT	Thu, Oct 17, 2002	47.75	47.83	47.15	47.70
2621	NYSE	NYT	Wed, Oct 16, 2002	47.47	47.47	45.64	45.88
2620	NYSE	NYT	Tue, Oct 15, 2002	47.45	47.95	46.97	47.47
2619	NYSE	NYT	Mon, Oct 14, 2002	44.24	45.85	44.09	45.68
2618	NYSE	NYT	Fri, Oct 11, 2002	43.15	45.00	43.12	44.41
2617	NYSE	NYT	Thu, Oct 10, 2002	40.95	42.61	40.40	42.40
2616	NYSE	NYT	Wed, Oct 9, 2002	42.20	42.20	41.00	41.62
2615	NYSE	NYT	Tue, Oct 8, 2002	43.05	43.40	41.55	42.40
2614	NYSE	NYT	Mon, Oct 7, 2002	44.45	44.80	42.65	42.80
2613	NYSE	NYT	Fri, Oct 4, 2002	46.50	46.53	44.50	44.67
2612	NYSE	NYT	Thu, Oct 3, 2002	46.25	46.78	45.75	46.08
2611	NYSE	NYT	Wed, Oct 2, 2002	46.67	47.10	45.70	46.01
2610	NYSE	NYT	Tue, Oct 1, 2002	45.45	46.99	44.86	46.80
2609	NYSE	NYT	Mon, Sep 30, 2002	45.30	46.10	44.48	45.45
2608	NYSE	NYT	Fri, Sep 27, 2002	47.07	47.61	46.00	46.05
2607	NYSE	NYT	Thu, Sep 26, 2002	46.85	47.10	46.23	47.07
2606	NYSE	NYT	Wed, Sep 25, 2002	45.75	46.60	45.15	46.26
2605	NYSE	NYT	Tue, Sep 24, 2002	45.50	45.66	44.82	45.21
2604	NYSE	NYT	Mon, Sep 23, 2002	46.95	47.10	45.85	45.93
2603	NYSE	NYT	Fri, Sep 20, 2002	45.40	47.27	44.89	47.05
2602	NYSE	NYT	Thu, Sep 19, 2002	47.40	47.74	44.77	45.08
2601	NYSE	NYT	Wed, Sep 18, 2002	48.15	48.15	47.00	47.80
2600	NYSE	NYT	Tue, Sep 17, 2002	49.45	49.61	48.05	48.15
2599	NYSE	NYT	Mon, Sep 16, 2002	48.77	49.20	48.23	48.80
2598	NYSE	NYT	Fri, Sep 13, 2002	47.75	48.87	47.50	48.77
2597	NYSE	NYT	Thu, Sep 12, 2002	47.90	48.10	47.63	48.00
2596	NYSE	NYT	Wed, Sep 11, 2002	48.20	48.30	47.70	48.00
2595	NYSE	NYT	Tue, Sep 10, 2002	47.25	48.00	47.15	47.81
2594	NYSE	NYT	Mon, Sep 9, 2002	47.15	47.32	45.90	46.90
2593	NYSE	NYT	Fri, Sep 6, 2002	46.30	47.60	46.17	47.25
2592	NYSE	NYT	Thu, Sep 5, 2002	45.85	46.28	45.05	45.91
2591	NYSE	NYT	Wed, Sep 4, 2002	45.24	46.30	45.16	46.22
2590	NYSE	NYT	Tue, Sep 3, 2002	46.98	46.99	45.12	45.24
2589	NYSE	NYT	Fri, Aug 30, 2002	47.25	47.84	47.20	47.20
2588	NYSE	NYT	Thu, Aug 29, 2002	47.10	48.00	46.80	47.25
2587	NYSE	NYT	Wed, Aug 28, 2002	47.70	47.76	47.27	47.36
2586	NYSE	NYT	Tue, Aug 27, 2002	48.45	48.85	47.98	48.11
2585	NYSE	NYT	Mon, Aug 26, 2002	47.50	48.53	47.46	48.37
2584	NYSE	NYT	Fri, Aug 23, 2002	48.13	48.24	47.43	47.55
2583	NYSE	NYT	Thu, Aug 22, 2002	48.04	48.80	47.82	48.16
2582	NYSE	NYT	Wed, Aug 21, 2002	47.39	48.06	46.95	48.04
2581	NYSE	NYT	Tue, Aug 20, 2002	47.90	48.19	46.95	47.36
2580	NYSE	NYT	Mon, Aug 19, 2002	47.20	48.50	47.20	48.40
2579	NYSE	NYT	Fri, Aug 16, 2002	47.08	47.75	46.63	47.40
2578	NYSE	NYT	Thu, Aug 15, 2002	46.26	47.35	46.26	47.20
2577	NYSE	NYT	Wed, Aug 14, 2002	44.20	46.40	43.84	46.26
2576	NYSE	NYT	Tue, Aug 13, 2002	45.03	45.72	44.13	44.17
2575	NYSE	NYT	Mon, Aug 12, 2002	45.71	45.72	45.20	45.51
2574	NYSE	NYT	Fri, Aug 9, 2002	45.35	46.36	45.01	46.08
2573	NYSE	NYT	Thu, Aug 8, 2002	44.79	45.81	44.29	45.62
2572	NYSE	NYT	Wed, Aug 7, 2002	44.90	44.96	43.64	44.78
2571	NYSE	NYT	Tue, Aug 6, 2002	42.00	43.71	41.92	43.05
2570	NYSE	NYT	Mon, Aug 5, 2002	43.35	43.62	41.42	41.56
2569	NYSE	NYT	Fri, Aug 2, 2002	44.85	44.86	42.87	43.37
2568	NYSE	NYT	Thu, Aug 1, 2002	45.10	45.24	44.55	45.06
2567	NYSE	NYT	Wed, Jul 31, 2002	44.75	45.28	44.50	45.25
2566	NYSE	NYT	Tue, Jul 30, 2002	44.70	45.35	44.15	44.89
2565	NYSE	NYT	Mon, Jul 29, 2002	43.70	44.95	43.40	44.80
2564	NYSE	NYT	Fri, Jul 26, 2002	43.55	43.79	42.82	43.11
2563	NYSE	NYT	Thu, Jul 25, 2002	41.40	43.90	41.30	43.70
2562	NYSE	NYT	Wed, Jul 24, 2002	38.60	41.82	38.60	41.63
2561	NYSE	NYT	Tue, Jul 23, 2002	41.10	42.00	39.90	39.98
2560	NYSE	NYT	Mon, Jul 22, 2002	42.30	42.79	40.60	41.41
2559	NYSE	NYT	Fri, Jul 19, 2002	44.20	44.39	42.59	42.93
2558	NYSE	NYT	Thu, Jul 18, 2002	45.49	46.50	44.57	44.68
2557	NYSE	NYT	Wed, Jul 17, 2002	46.20	46.20	44.65	45.69
2556	NYSE	NYT	Tue, Jul 16, 2002	47.30	48.20	45.60	46.14
2555	NYSE	NYT	Mon, Jul 15, 2002	47.87	48.33	46.76	48.33
2554	NYSE	NYT	Fri, Jul 12, 2002	48.10	48.99	47.74	48.34
2553	NYSE	NYT	Thu, Jul 11, 2002	48.49	48.49	47.20	48.15
2552	NYSE	NYT	Wed, Jul 10, 2002	50.10	51.24	48.34	48.49
2551	NYSE	NYT	Tue, Jul 9, 2002	51.06	51.80	50.05	50.05
2550	NYSE	NYT	Mon, Jul 8, 2002	51.45	51.81	50.90	51.15
2549	NYSE	NYT	Fri, Jul 5, 2002	49.97	52.20	49.87	51.88
2548	NYSE	NYT	Wed, Jul 3, 2002	49.56	50.01	48.54	49.85
2547	NYSE	NYT	Tue, Jul 2, 2002	50.05	50.06	48.75	49.36
2546	NYSE	NYT	Mon, Jul 1, 2002	51.51	51.97	50.10	50.20
2545	NYSE	NYT	Fri, Jun 28, 2002	51.50	52.49	51.41	51.50
2544	NYSE	NYT	Thu, Jun 27, 2002	51.15	51.90	50.69	51.51
2543	NYSE	NYT	Wed, Jun 26, 2002	50.10	50.70	49.97	50.60
2542	NYSE	NYT	Tue, Jun 25, 2002	51.05	51.59	50.83	51.00
2541	NYSE	NYT	Mon, Jun 24, 2002	51.35	52.08	50.52	50.72
2540	NYSE	NYT	Fri, Jun 21, 2002	52.25	52.65	51.41	51.55
2539	NYSE	NYT	Thu, Jun 20, 2002	51.80	53.00	51.80	52.79
2538	NYSE	NYT	Wed, Jun 19, 2002	50.80	52.30	50.54	52.03
2537	NYSE	NYT	Tue, Jun 18, 2002	49.80	50.99	49.35	50.79
2536	NYSE	NYT	Mon, Jun 17, 2002	48.75	50.06	48.75	49.91
2535	NYSE	NYT	Fri, Jun 14, 2002	48.10	49.00	47.81	48.95
2534	NYSE	NYT	Thu, Jun 13, 2002	48.10	48.31	47.65	48.10
2533	NYSE	NYT	Wed, Jun 12, 2002	48.05	50.86	47.45	48.05
2532	NYSE	NYT	Tue, Jun 11, 2002	48.80	49.29	48.41	48.47
2531	NYSE	NYT	Mon, Jun 10, 2002	49.30	49.56	48.90	48.96
2530	NYSE	NYT	Fri, Jun 7, 2002	49.15	49.49	49.15	49.32
2529	NYSE	NYT	Thu, Jun 6, 2002	50.00	50.23	48.95	49.15
2528	NYSE	NYT	Wed, Jun 5, 2002	49.46	49.81	49.34	49.77
2527	NYSE	NYT	Tue, Jun 4, 2002	49.54	49.91	48.80	49.46
2526	NYSE	NYT	Mon, Jun 3, 2002	50.15	50.37	49.73	49.74
2525	NYSE	NYT	Fri, May 31, 2002	49.75	50.51	49.50	50.27
2524	NYSE	NYT	Thu, May 30, 2002	49.35	49.60	48.80	49.01
2523	NYSE	NYT	Wed, May 29, 2002	49.40	50.20	49.40	49.69
2522	NYSE	NYT	Tue, May 28, 2002	49.85	50.04	49.30	49.40
2521	NYSE	NYT	Fri, May 24, 2002	50.00	50.30	49.76	49.95
2520	NYSE	NYT	Thu, May 23, 2002	49.60	50.26	49.60	50.19
2519	NYSE	NYT	Wed, May 22, 2002	49.40	49.91	49.18	49.53
2518	NYSE	NYT	Tue, May 21, 2002	49.79	50.31	49.18	49.35
2517	NYSE	NYT	Mon, May 20, 2002	50.00	50.20	49.30	49.79
2516	NYSE	NYT	Fri, May 17, 2002	50.20	50.89	50.14	50.65
2515	NYSE	NYT	Thu, May 16, 2002	50.00	51.05	49.75	50.89
2514	NYSE	NYT	Wed, May 15, 2002	48.95	49.68	48.90	49.55
2513	NYSE	NYT	Tue, May 14, 2002	48.00	49.10	48.00	49.06
2512	NYSE	NYT	Mon, May 13, 2002	47.26	48.15	47.14	48.07
2511	NYSE	NYT	Fri, May 10, 2002	47.95	47.95	47.20	47.26
2510	NYSE	NYT	Thu, May 9, 2002	47.99	48.38	47.60	47.85
2509	NYSE	NYT	Wed, May 8, 2002	47.70	48.39	47.62	47.98
2508	NYSE	NYT	Tue, May 7, 2002	47.52	47.83	47.35	47.45
2507	NYSE	NYT	Mon, May 6, 2002	47.90	48.40	47.42	47.50
2506	NYSE	NYT	Fri, May 3, 2002	48.00	48.26	47.53	48.08
2505	NYSE	NYT	Thu, May 2, 2002	47.93	48.70	47.66	47.74
2504	NYSE	NYT	Wed, May 1, 2002	46.55	48.21	46.55	47.93
2503	NYSE	NYT	Tue, Apr 30, 2002	46.30	46.72	46.01	46.56
2502	NYSE	NYT	Mon, Apr 29, 2002	46.66	46.84	46.14	46.25
2501	NYSE	NYT	Fri, Apr 26, 2002	46.94	47.35	46.53	46.88
2500	NYSE	NYT	Thu, Apr 25, 2002	47.00	47.37	46.80	46.94
2499	NYSE	NYT	Wed, Apr 24, 2002	47.30	48.20	47.30	47.67
2498	NYSE	NYT	Tue, Apr 23, 2002	47.75	47.95	47.35	47.50
2497	NYSE	NYT	Mon, Apr 22, 2002	48.10	48.10	47.40	47.56
2496	NYSE	NYT	Fri, Apr 19, 2002	47.20	48.21	47.16	48.01
2495	NYSE	NYT	Thu, Apr 18, 2002	46.85	47.40	46.50	47.15
2494	NYSE	NYT	Wed, Apr 17, 2002	46.82	47.10	46.00	46.56
2493	NYSE	NYT	Tue, Apr 16, 2002	47.15	47.24	46.11	46.60
2492	NYSE	NYT	Mon, Apr 15, 2002	47.25	48.25	47.05	47.10
2491	NYSE	NYT	Fri, Apr 12, 2002	46.90	47.15	46.46	46.90
2490	NYSE	NYT	Thu, Apr 11, 2002	47.58	47.62	46.60	46.80
2489	NYSE	NYT	Wed, Apr 10, 2002	47.85	48.04	47.30	47.98
2488	NYSE	NYT	Tue, Apr 9, 2002	47.45	48.10	47.04	47.77
2487	NYSE	NYT	Mon, Apr 8, 2002	47.60	47.77	46.70	47.61
2486	NYSE	NYT	Fri, Apr 5, 2002	47.35	48.00	47.35	47.68
2485	NYSE	NYT	Thu, Apr 4, 2002	47.20	47.55	46.85	47.22
2484	NYSE	NYT	Wed, Apr 3, 2002	47.35	47.75	46.94	47.00
2483	NYSE	NYT	Tue, Apr 2, 2002	48.00	48.00	47.13	47.20
2482	NYSE	NYT	Mon, Apr 1, 2002	48.00	48.44	46.95	48.10
2481	NYSE	NYT	Thu, Mar 28, 2002	47.29	48.27	47.20	47.86
2480	NYSE	NYT	Wed, Mar 27, 2002	47.50	47.66	47.20	47.29
2479	NYSE	NYT	Tue, Mar 26, 2002	47.85	48.30	47.46	47.50
2478	NYSE	NYT	Mon, Mar 25, 2002	47.60	48.55	47.50	47.83
2477	NYSE	NYT	Fri, Mar 22, 2002	47.61	48.14	47.31	47.77
2476	NYSE	NYT	Thu, Mar 21, 2002	47.95	48.14	47.36	47.50
2475	NYSE	NYT	Wed, Mar 20, 2002	48.65	48.65	47.81	47.95
2474	NYSE	NYT	Tue, Mar 19, 2002	48.07	48.75	48.00	48.51
2473	NYSE	NYT	Mon, Mar 18, 2002	48.00	48.49	47.85	48.07
2472	NYSE	NYT	Fri, Mar 15, 2002	46.60	48.50	46.08	48.09
2471	NYSE	NYT	Thu, Mar 14, 2002	46.97	47.00	46.61	46.61
2470	NYSE	NYT	Wed, Mar 13, 2002	46.98	47.00	46.65	46.77
2469	NYSE	NYT	Tue, Mar 12, 2002	46.93	47.10	46.76	46.92
2468	NYSE	NYT	Mon, Mar 11, 2002	47.00	47.48	46.60	47.13
2467	NYSE	NYT	Fri, Mar 8, 2002	47.15	47.49	46.87	46.95
2466	NYSE	NYT	Thu, Mar 7, 2002	47.00	47.06	46.35	46.79
2465	NYSE	NYT	Wed, Mar 6, 2002	45.95	47.15	45.85	46.64
2464	NYSE	NYT	Tue, Mar 5, 2002	45.41	46.45	45.10	45.81
2463	NYSE	NYT	Mon, Mar 4, 2002	44.75	45.51	44.75	45.40
2462	NYSE	NYT	Fri, Mar 1, 2002	44.10	44.76	44.10	44.65
2461	NYSE	NYT	Thu, Feb 28, 2002	43.64	44.17	43.64	43.90
2460	NYSE	NYT	Wed, Feb 27, 2002	43.98	44.50	43.59	43.63
2459	NYSE	NYT	Tue, Feb 26, 2002	44.25	44.95	44.05	44.11
2458	NYSE	NYT	Mon, Feb 25, 2002	43.60	44.49	43.12	44.30
2457	NYSE	NYT	Fri, Feb 22, 2002	44.05	44.47	43.77	44.30
2456	NYSE	NYT	Thu, Feb 21, 2002	45.15	45.16	43.30	44.20
2455	NYSE	NYT	Wed, Feb 20, 2002	44.75	46.51	44.46	46.40
2454	NYSE	NYT	Tue, Feb 19, 2002	45.10	45.47	44.75	45.07
2453	NYSE	NYT	Fri, Feb 15, 2002	45.20	45.56	44.87	44.93
2452	NYSE	NYT	Thu, Feb 14, 2002	44.45	45.48	44.45	45.14
2451	NYSE	NYT	Wed, Feb 13, 2002	43.80	45.49	43.80	44.60
2450	NYSE	NYT	Tue, Feb 12, 2002	44.75	44.76	43.80	44.05
2449	NYSE	NYT	Mon, Feb 11, 2002	44.16	45.03	44.00	44.99
2448	NYSE	NYT	Fri, Feb 8, 2002	43.50	44.25	43.49	44.15
2447	NYSE	NYT	Thu, Feb 7, 2002	42.75	43.66	42.75	43.37
2446	NYSE	NYT	Wed, Feb 6, 2002	42.05	42.85	42.05	42.58
2445	NYSE	NYT	Tue, Feb 5, 2002	41.66	42.10	41.50	41.91
2444	NYSE	NYT	Mon, Feb 4, 2002	41.95	42.05	41.35	41.66
2443	NYSE	NYT	Fri, Feb 1, 2002	42.10	42.16	41.71	41.85
2442	NYSE	NYT	Thu, Jan 31, 2002	42.10	42.20	41.55	42.13
2441	NYSE	NYT	Wed, Jan 30, 2002	42.40	42.44	41.50	41.89
2440	NYSE	NYT	Tue, Jan 29, 2002	43.15	43.35	42.05	42.15
2439	NYSE	NYT	Mon, Jan 28, 2002	43.25	43.25	42.55	43.15
2438	NYSE	NYT	Fri, Jan 25, 2002	42.80	43.40	42.58	42.89
2437	NYSE	NYT	Thu, Jan 24, 2002	43.15	43.87	43.00	43.29
2436	NYSE	NYT	Wed, Jan 23, 2002	43.81	43.96	43.05	43.10
2435	NYSE	NYT	Tue, Jan 22, 2002	43.62	43.99	43.45	43.67
2434	NYSE	NYT	Fri, Jan 18, 2002	43.40	43.78	43.33	43.52
2433	NYSE	NYT	Thu, Jan 17, 2002	43.81	43.90	43.40	43.46
2432	NYSE	NYT	Wed, Jan 16, 2002	44.25	44.25	43.80	43.80
2431	NYSE	NYT	Tue, Jan 15, 2002	43.80	44.95	43.71	44.60
2430	NYSE	NYT	Mon, Jan 14, 2002	43.30	43.73	43.20	43.63
2429	NYSE	NYT	Fri, Jan 11, 2002	43.65	43.98	43.40	43.70
2428	NYSE	NYT	Thu, Jan 10, 2002	43.97	44.00	43.25	43.58
2427	NYSE	NYT	Wed, Jan 9, 2002	44.45	44.65	43.80	43.96
2426	NYSE	NYT	Tue, Jan 8, 2002	44.15	44.75	44.12	44.45
2425	NYSE	NYT	Mon, Jan 7, 2002	44.15	44.55	44.13	44.20
2424	NYSE	NYT	Fri, Jan 4, 2002	43.51	44.30	43.50	44.15
2423	NYSE	NYT	Thu, Jan 3, 2002	43.30	43.90	43.18	43.51
2422	NYSE	NYT	Wed, Jan 2, 2002	43.25	43.41	42.26	43.26
2421	NYSE	NYT	Mon, Dec 31, 2001	43.86	43.94	43.25	43.25
2420	NYSE	NYT	Fri, Dec 28, 2001	44.34	44.44	43.80	43.86
2419	NYSE	NYT	Thu, Dec 27, 2001	44.40	44.50	43.99	44.34
2418	NYSE	NYT	Wed, Dec 26, 2001	43.70	44.50	43.70	44.27
2417	NYSE	NYT	Mon, Dec 24, 2001	43.30	44.26	43.11	43.70
2416	NYSE	NYT	Fri, Dec 21, 2001	42.80	43.30	42.50	43.30
2415	NYSE	NYT	Thu, Dec 20, 2001	43.49	43.49	42.74	42.79
2414	NYSE	NYT	Wed, Dec 19, 2001	42.93	43.85	42.65	43.25
2413	NYSE	NYT	Tue, Dec 18, 2001	42.52	43.59	42.52	43.02
2412	NYSE	NYT	Mon, Dec 17, 2001	42.55	42.60	42.20	42.45
2411	NYSE	NYT	Fri, Dec 14, 2001	42.88	43.25	41.05	42.08
2410	NYSE	NYT	Thu, Dec 13, 2001	43.90	43.91	42.60	42.88
2409	NYSE	NYT	Wed, Dec 12, 2001	44.35	44.74	44.06	44.10
2408	NYSE	NYT	Tue, Dec 11, 2001	44.20	44.73	44.13	44.41
2407	NYSE	NYT	Mon, Dec 10, 2001	44.65	44.65	43.94	44.35
2406	NYSE	NYT	Fri, Dec 7, 2001	44.60	44.95	44.30	44.76
2405	NYSE	NYT	Thu, Dec 6, 2001	44.50	45.32	44.30	44.60
2404	NYSE	NYT	Wed, Dec 5, 2001	45.93	46.80	45.80	46.70
2403	NYSE	NYT	Tue, Dec 4, 2001	45.40	45.77	45.05	45.60
2402	NYSE	NYT	Mon, Dec 3, 2001	45.35	45.73	45.05	45.35
2401	NYSE	NYT	Fri, Nov 30, 2001	45.40	45.52	45.00	45.45
2400	NYSE	NYT	Thu, Nov 29, 2001	44.76	45.57	44.47	45.57
2399	NYSE	NYT	Wed, Nov 28, 2001	44.80	45.30	44.44	44.80
2398	NYSE	NYT	Tue, Nov 27, 2001	45.40	45.75	44.79	44.95
2397	NYSE	NYT	Mon, Nov 26, 2001	45.05	45.55	44.96	45.50
2396	NYSE	NYT	Fri, Nov 23, 2001	44.91	45.24	44.76	45.15
2395	NYSE	NYT	Wed, Nov 21, 2001	45.25	45.51	44.65	44.95
2394	NYSE	NYT	Tue, Nov 20, 2001	45.00	45.59	45.00	45.10
2393	NYSE	NYT	Mon, Nov 19, 2001	44.30	45.50	44.30	45.19
2392	NYSE	NYT	Fri, Nov 16, 2001	45.42	45.42	43.80	44.36
2391	NYSE	NYT	Thu, Nov 15, 2001	44.80	45.50	44.67	45.41
2390	NYSE	NYT	Wed, Nov 14, 2001	45.00	45.93	44.90	45.19
2389	NYSE	NYT	Tue, Nov 13, 2001	43.60	44.53	43.60	44.48
2388	NYSE	NYT	Mon, Nov 12, 2001	43.65	43.76	42.60	43.55
2387	NYSE	NYT	Fri, Nov 9, 2001	44.29	44.30	43.70	44.04
2386	NYSE	NYT	Thu, Nov 8, 2001	43.28	44.75	43.20	44.28
2385	NYSE	NYT	Wed, Nov 7, 2001	43.39	43.60	43.00	43.24
2384	NYSE	NYT	Tue, Nov 6, 2001	42.34	43.39	42.15	43.39
2383	NYSE	NYT	Mon, Nov 5, 2001	41.70	42.49	41.70	42.37
2382	NYSE	NYT	Fri, Nov 2, 2001	41.06	42.45	41.06	42.00
2381	NYSE	NYT	Thu, Nov 1, 2001	41.25	41.25	40.50	40.81
2380	NYSE	NYT	Wed, Oct 31, 2001	40.35	41.40	40.30	41.25
2379	NYSE	NYT	Tue, Oct 30, 2001	41.26	41.26	39.75	40.11
2378	NYSE	NYT	Mon, Oct 29, 2001	42.00	42.14	41.10	41.26
2377	NYSE	NYT	Fri, Oct 26, 2001	41.64	42.48	41.56	42.38
2376	NYSE	NYT	Thu, Oct 25, 2001	41.90	42.00	40.70	41.50
2375	NYSE	NYT	Wed, Oct 24, 2001	42.58	42.58	42.09	42.17
2374	NYSE	NYT	Tue, Oct 23, 2001	41.60	42.66	41.51	42.53
2373	NYSE	NYT	Mon, Oct 22, 2001	40.90	41.94	40.90	41.79
2372	NYSE	NYT	Fri, Oct 19, 2001	40.46	41.14	39.49	40.98
2371	NYSE	NYT	Thu, Oct 18, 2001	40.25	40.70	40.15	40.46
2370	NYSE	NYT	Wed, Oct 17, 2001	41.99	42.32	39.77	40.02
2369	NYSE	NYT	Tue, Oct 16, 2001	42.05	42.66	41.87	41.99
2368	NYSE	NYT	Mon, Oct 15, 2001	40.80	41.70	40.65	41.49
2367	NYSE	NYT	Fri, Oct 12, 2001	41.10	41.75	39.43	40.75
2366	NYSE	NYT	Thu, Oct 11, 2001	39.89	41.25	39.89	41.19
2365	NYSE	NYT	Wed, Oct 10, 2001	38.98	40.13	38.82	39.89
2364	NYSE	NYT	Tue, Oct 9, 2001	39.43	39.45	38.70	38.90
2363	NYSE	NYT	Mon, Oct 8, 2001	39.81	39.81	39.00	39.13
2362	NYSE	NYT	Fri, Oct 5, 2001	40.08	40.18	39.20	39.81
2361	NYSE	NYT	Thu, Oct 4, 2001	39.35	40.55	39.10	40.07
2360	NYSE	NYT	Wed, Oct 3, 2001	38.55	39.16	38.31	39.11
2359	NYSE	NYT	Tue, Oct 2, 2001	38.40	38.61	37.70	38.36
2358	NYSE	NYT	Mon, Oct 1, 2001	39.00	39.26	37.70	38.36
2357	NYSE	NYT	Fri, Sep 28, 2001	38.65	39.75	38.65	39.03
2356	NYSE	NYT	Thu, Sep 27, 2001	37.10	38.65	37.10	38.45
2355	NYSE	NYT	Wed, Sep 26, 2001	37.40	38.06	37.00	37.42
2354	NYSE	NYT	Tue, Sep 25, 2001	39.35	39.65	37.54	38.05
2353	NYSE	NYT	Mon, Sep 24, 2001	40.85	40.85	39.90	40.02
2352	NYSE	NYT	Fri, Sep 21, 2001	35.50	40.00	35.48	39.00
2351	NYSE	NYT	Thu, Sep 20, 2001	39.50	39.79	37.30	37.48
2350	NYSE	NYT	Wed, Sep 19, 2001	40.14	41.25	39.25	40.25
2349	NYSE	NYT	Tue, Sep 18, 2001	39.70	40.37	39.67	40.14
2348	NYSE	NYT	Mon, Sep 17, 2001	44.00	44.00	39.80	39.80
2347	NYSE	NYT	Mon, Sep 10, 2001	41.55	42.55	41.53	42.15
2346	NYSE	NYT	Fri, Sep 7, 2001	42.97	42.98	41.30	41.76
2345	NYSE	NYT	Thu, Sep 6, 2001	43.41	43.42	42.77	42.87
2344	NYSE	NYT	Wed, Sep 5, 2001	43.36	43.87	43.15	43.61
2343	NYSE	NYT	Tue, Sep 4, 2001	42.77	44.12	42.77	43.65
2342	NYSE	NYT	Fri, Aug 31, 2001	42.70	43.48	42.66	42.75
2341	NYSE	NYT	Thu, Aug 30, 2001	43.91	44.00	42.75	42.76
2340	NYSE	NYT	Wed, Aug 29, 2001	44.50	44.85	43.90	43.90
2339	NYSE	NYT	Tue, Aug 28, 2001	44.70	45.15	44.50	44.59
2338	NYSE	NYT	Mon, Aug 27, 2001	44.92	45.41	44.40	44.40
2337	NYSE	NYT	Fri, Aug 24, 2001	44.65	45.21	44.37	44.88
2336	NYSE	NYT	Thu, Aug 23, 2001	44.61	44.88	44.20	44.70
2335	NYSE	NYT	Wed, Aug 22, 2001	44.92	44.92	44.10	44.60
2334	NYSE	NYT	Tue, Aug 21, 2001	45.25	45.70	44.91	44.92
2333	NYSE	NYT	Mon, Aug 20, 2001	44.24	45.34	44.21	45.05
2332	NYSE	NYT	Fri, Aug 17, 2001	43.40	45.05	43.40	44.25
2331	NYSE	NYT	Thu, Aug 16, 2001	43.31	44.00	42.91	43.56
2330	NYSE	NYT	Wed, Aug 15, 2001	44.86	44.86	43.00	43.28
2329	NYSE	NYT	Tue, Aug 14, 2001	45.00	45.20	44.81	44.86
2328	NYSE	NYT	Mon, Aug 13, 2001	45.90	45.90	45.15	45.23
2327	NYSE	NYT	Fri, Aug 10, 2001	45.75	46.40	45.05	46.30
2326	NYSE	NYT	Thu, Aug 9, 2001	46.81	46.81	45.74	45.75
2325	NYSE	NYT	Wed, Aug 8, 2001	46.75	47.35	46.65	46.81
2324	NYSE	NYT	Tue, Aug 7, 2001	47.25	47.26	46.85	47.00
2323	NYSE	NYT	Mon, Aug 6, 2001	47.40	47.98	47.00	47.30
2322	NYSE	NYT	Fri, Aug 3, 2001	46.80	47.75	46.10	47.60
2321	NYSE	NYT	Thu, Aug 2, 2001	47.20	47.20	46.30	46.68
2320	NYSE	NYT	Wed, Aug 1, 2001	46.30	46.85	46.19	46.76
2319	NYSE	NYT	Tue, Jul 31, 2001	46.33	46.80	45.90	46.30
2318	NYSE	NYT	Mon, Jul 30, 2001	46.92	47.35	46.22	46.66
2317	NYSE	NYT	Fri, Jul 27, 2001	47.12	47.15	46.75	46.86
2316	NYSE	NYT	Thu, Jul 26, 2001	46.95	47.40	46.75	47.32
2315	NYSE	NYT	Wed, Jul 25, 2001	46.50	47.25	46.15	47.17
2314	NYSE	NYT	Tue, Jul 24, 2001	46.50	46.53	46.25	46.30
2313	NYSE	NYT	Mon, Jul 23, 2001	46.60	46.66	46.00	46.41
2312	NYSE	NYT	Fri, Jul 20, 2001	45.56	46.32	45.55	46.16
2311	NYSE	NYT	Thu, Jul 19, 2001	45.85	45.99	45.50	45.64
2310	NYSE	NYT	Wed, Jul 18, 2001	45.85	45.85	45.30	45.85
2309	NYSE	NYT	Tue, Jul 17, 2001	44.16	45.87	44.05	45.85
2308	NYSE	NYT	Mon, Jul 16, 2001	44.00	45.25	43.75	44.18
2307	NYSE	NYT	Fri, Jul 13, 2001	41.50	43.95	41.50	43.73
2306	NYSE	NYT	Thu, Jul 12, 2001	40.31	41.40	40.30	41.30
2305	NYSE	NYT	Wed, Jul 11, 2001	41.20	41.20	40.46	40.55
2304	NYSE	NYT	Tue, Jul 10, 2001	41.23	41.40	40.87	40.92
2303	NYSE	NYT	Mon, Jul 9, 2001	41.05	41.32	40.90	41.20
2302	NYSE	NYT	Fri, Jul 6, 2001	42.00	42.05	40.90	40.90
2301	NYSE	NYT	Thu, Jul 5, 2001	42.35	42.60	42.20	42.35
2300	NYSE	NYT	Tue, Jul 3, 2001	42.15	42.68	42.15	42.56
2299	NYSE	NYT	Mon, Jul 2, 2001	41.95	42.53	41.85	42.15
2298	NYSE	NYT	Fri, Jun 29, 2001	42.05	42.55	41.95	42.00
2297	NYSE	NYT	Thu, Jun 28, 2001	42.05	42.60	41.80	41.89
2296	NYSE	NYT	Wed, Jun 27, 2001	42.15	42.52	42.12	42.20
2295	NYSE	NYT	Tue, Jun 26, 2001	42.25	42.60	41.80	42.12
2294	NYSE	NYT	Mon, Jun 25, 2001	42.10	42.75	42.01	42.37
2293	NYSE	NYT	Fri, Jun 22, 2001	42.20	42.61	41.85	42.09
2292	NYSE	NYT	Thu, Jun 21, 2001	41.80	42.65	41.75	42.05
2291	NYSE	NYT	Wed, Jun 20, 2001	40.40	41.90	40.38	41.81
2290	NYSE	NYT	Tue, Jun 19, 2001	39.85	40.79	39.20	40.30
2289	NYSE	NYT	Mon, Jun 18, 2001	38.72	38.72	37.90	37.93
2288	NYSE	NYT	Fri, Jun 15, 2001	38.75	39.09	38.46	38.50
2287	NYSE	NYT	Thu, Jun 14, 2001	40.50	40.50	39.95	40.25
2286	NYSE	NYT	Wed, Jun 13, 2001	40.55	40.62	40.26	40.39
2285	NYSE	NYT	Tue, Jun 12, 2001	41.10	41.13	40.50	40.52
2284	NYSE	NYT	Mon, Jun 11, 2001	41.35	41.70	41.17	41.32
2283	NYSE	NYT	Fri, Jun 8, 2001	42.05	42.10	41.07	41.14
2282	NYSE	NYT	Thu, Jun 7, 2001	41.60	42.20	41.60	42.15
2281	NYSE	NYT	Wed, Jun 6, 2001	41.94	42.06	41.51	41.51
2280	NYSE	NYT	Tue, Jun 5, 2001	41.40	41.99	41.40	41.93
2279	NYSE	NYT	Mon, Jun 4, 2001	41.76	41.76	41.15	41.50
2278	NYSE	NYT	Fri, Jun 1, 2001	41.40	41.98	41.15	41.75
2277	NYSE	NYT	Thu, May 31, 2001	42.20	42.50	42.01	42.09
2276	NYSE	NYT	Wed, May 30, 2001	42.40	42.65	41.90	42.06
2275	NYSE	NYT	Tue, May 29, 2001	42.50	43.00	42.45	42.75
2274	NYSE	NYT	Fri, May 25, 2001	42.43	42.90	42.15	42.22
2273	NYSE	NYT	Thu, May 24, 2001	42.80	42.90	42.35	42.42
2272	NYSE	NYT	Wed, May 23, 2001	43.45	43.53	42.90	42.96
2271	NYSE	NYT	Tue, May 22, 2001	42.45	44.20	42.40	43.76
2270	NYSE	NYT	Mon, May 21, 2001	42.35	42.66	41.80	42.44
2269	NYSE	NYT	Fri, May 18, 2001	42.28	42.99	42.20	42.35
2268	NYSE	NYT	Thu, May 17, 2001	42.06	42.42	41.75	42.28
2267	NYSE	NYT	Wed, May 16, 2001	41.75	42.40	41.35	42.30
2266	NYSE	NYT	Tue, May 15, 2001	42.13	42.14	40.50	41.18
2265	NYSE	NYT	Mon, May 14, 2001	41.75	42.25	41.75	42.12
2264	NYSE	NYT	Fri, May 11, 2001	42.30	42.42	41.81	42.00
2263	NYSE	NYT	Thu, May 10, 2001	41.50	42.01	41.50	41.96
2262	NYSE	NYT	Wed, May 9, 2001	41.75	41.78	41.00	41.40
2261	NYSE	NYT	Tue, May 8, 2001	42.00	42.16	41.78	41.99
2260	NYSE	NYT	Mon, May 7, 2001	41.30	42.21	41.00	42.20
2259	NYSE	NYT	Fri, May 4, 2001	41.10	41.40	40.20	41.23
2258	NYSE	NYT	Thu, May 3, 2001	41.40	41.60	41.29	41.49
2257	NYSE	NYT	Wed, May 2, 2001	41.20	41.41	41.00	41.40
2256	NYSE	NYT	Tue, May 1, 2001	40.88	41.28	40.50	41.28
2255	NYSE	NYT	Mon, Apr 30, 2001	42.00	42.00	41.00	41.03
2254	NYSE	NYT	Fri, Apr 27, 2001	42.00	42.37	41.55	42.25
2253	NYSE	NYT	Thu, Apr 26, 2001	41.13	42.18	40.67	41.88
2252	NYSE	NYT	Wed, Apr 25, 2001	41.45	41.80	41.17	41.38
2251	NYSE	NYT	Tue, Apr 24, 2001	41.78	41.88	41.45	41.50
2250	NYSE	NYT	Mon, Apr 23, 2001	41.80	42.35	41.55	41.93
2249	NYSE	NYT	Fri, Apr 20, 2001	41.26	41.90	41.26	41.90
2248	NYSE	NYT	Thu, Apr 19, 2001	41.75	41.76	41.05	41.50
2247	NYSE	NYT	Wed, Apr 18, 2001	41.14	44.00	40.90	42.30
2246	NYSE	NYT	Tue, Apr 17, 2001	39.90	41.50	39.77	40.90
2245	NYSE	NYT	Mon, Apr 16, 2001	40.20	40.60	38.00	40.12
2244	NYSE	NYT	Thu, Apr 12, 2001	40.30	41.55	40.28	41.34
2243	NYSE	NYT	Wed, Apr 11, 2001	41.00	41.15	40.53	40.72
2242	NYSE	NYT	Tue, Apr 10, 2001	41.38	41.93	41.17	41.51
2241	NYSE	NYT	Mon, Apr 9, 2001	41.05	41.52	40.90	41.38
2240	NYSE	NYT	Fri, Apr 6, 2001	41.19	41.50	40.40	40.88
2239	NYSE	NYT	Thu, Apr 5, 2001	40.55	41.90	40.30	41.22
2238	NYSE	NYT	Wed, Apr 4, 2001	40.10	40.70	39.90	40.57
2237	NYSE	NYT	Tue, Apr 3, 2001	40.95	41.05	40.14	40.15
2236	NYSE	NYT	Mon, Apr 2, 2001	41.20	41.45	41.00	41.09
2235	NYSE	NYT	Fri, Mar 30, 2001	40.62	41.30	40.62	40.97
2234	NYSE	NYT	Thu, Mar 29, 2001	40.43	41.21	40.40	40.62
2233	NYSE	NYT	Wed, Mar 28, 2001	40.15	40.70	39.98	40.63
2232	NYSE	NYT	Tue, Mar 27, 2001	39.79	40.75	39.74	40.45
2231	NYSE	NYT	Mon, Mar 26, 2001	39.45	39.95	39.36	39.79
2230	NYSE	NYT	Fri, Mar 23, 2001	39.05	39.40	38.60	39.40
2229	NYSE	NYT	Thu, Mar 22, 2001	39.40	39.45	38.45	38.95
2228	NYSE	NYT	Wed, Mar 21, 2001	39.90	39.91	38.95	39.26
2227	NYSE	NYT	Tue, Mar 20, 2001	40.20	40.47	39.35	40.00
2226	NYSE	NYT	Mon, Mar 19, 2001	40.85	41.10	40.16	40.25
2225	NYSE	NYT	Fri, Mar 16, 2001	40.50	41.41	40.05	41.05
2224	NYSE	NYT	Thu, Mar 15, 2001	41.10	42.70	40.90	42.57
2223	NYSE	NYT	Wed, Mar 14, 2001	40.97	41.70	40.75	41.58
2222	NYSE	NYT	Tue, Mar 13, 2001	41.01	41.60	40.20	40.97
2221	NYSE	NYT	Mon, Mar 12, 2001	41.80	42.13	40.90	41.00
2220	NYSE	NYT	Fri, Mar 9, 2001	42.02	42.40	41.40	42.27
2219	NYSE	NYT	Thu, Mar 8, 2001	41.50	42.15	41.41	42.02
2218	NYSE	NYT	Wed, Mar 7, 2001	42.10	42.10	40.91	41.78
2217	NYSE	NYT	Tue, Mar 6, 2001	43.00	43.10	42.15	42.88
2216	NYSE	NYT	Mon, Mar 5, 2001	44.69	45.81	42.30	43.00
2215	NYSE	NYT	Fri, Mar 2, 2001	43.86	45.95	43.86	45.50
2214	NYSE	NYT	Thu, Mar 1, 2001	44.80	44.80	43.30	44.10
2213	NYSE	NYT	Wed, Feb 28, 2001	44.26	44.76	43.65	44.20
2212	NYSE	NYT	Tue, Feb 27, 2001	43.25	44.95	43.25	44.50
2211	NYSE	NYT	Mon, Feb 26, 2001	41.98	43.60	41.98	43.60
2210	NYSE	NYT	Fri, Feb 23, 2001	43.25	43.30	41.70	41.98
2209	NYSE	NYT	Thu, Feb 22, 2001	43.50	43.60	42.65	43.40
2208	NYSE	NYT	Wed, Feb 21, 2001	44.31	44.90	43.50	43.66
2207	NYSE	NYT	Tue, Feb 20, 2001	43.05	44.65	43.01	44.21
2206	NYSE	NYT	Fri, Feb 16, 2001	43.95	44.00	42.77	43.55
2205	NYSE	NYT	Thu, Feb 15, 2001	42.50	43.62	42.50	43.25
2204	NYSE	NYT	Wed, Feb 14, 2001	43.82	43.82	42.25	42.70
2203	NYSE	NYT	Tue, Feb 13, 2001	43.18	44.05	43.15	43.58
2202	NYSE	NYT	Mon, Feb 12, 2001	42.55	43.09	42.41	42.95
2201	NYSE	NYT	Fri, Feb 9, 2001	42.80	42.95	42.32	42.50
2200	NYSE	NYT	Thu, Feb 8, 2001	42.70	43.10	42.70	42.88
2199	NYSE	NYT	Wed, Feb 7, 2001	43.05	43.06	42.61	42.75
2198	NYSE	NYT	Tue, Feb 6, 2001	42.84	43.29	42.80	43.05
2197	NYSE	NYT	Mon, Feb 5, 2001	43.00	43.18	42.73	42.99
2196	NYSE	NYT	Fri, Feb 2, 2001	42.75	42.99	42.70	42.90
2195	NYSE	NYT	Thu, Feb 1, 2001	43.59	43.59	40.40	42.58
2194	NYSE	NYT	Wed, Jan 31, 2001	43.96	44.19	43.20	43.59
2193	NYSE	NYT	Tue, Jan 30, 2001	42.12	43.24	42.03	43.20
2192	NYSE	NYT	Mon, Jan 29, 2001	41.40	42.75	41.40	42.36
2191	NYSE	NYT	Fri, Jan 26, 2001	41.31	41.69	40.75	41.63
2190	NYSE	NYT	Thu, Jan 25, 2001	41.31	41.81	41.13	41.69
2189	NYSE	NYT	Wed, Jan 24, 2001	40.63	41.81	40.38	41.44
2188	NYSE	NYT	Tue, Jan 23, 2001	40.50	41.19	39.94	41.06
2187	NYSE	NYT	Mon, Jan 22, 2001	41.31	41.31	40.31	40.69
2186	NYSE	NYT	Fri, Jan 19, 2001	42.00	42.25	41.06	41.81
2185	NYSE	NYT	Thu, Jan 18, 2001	41.75	42.50	41.75	42.06
2184	NYSE	NYT	Wed, Jan 17, 2001	41.19	42.25	41.13	42.00
2183	NYSE	NYT	Tue, Jan 16, 2001	40.56	41.63	40.56	41.19
2182	NYSE	NYT	Fri, Jan 12, 2001	41.81	42.00	41.25	41.94
2181	NYSE	NYT	Thu, Jan 11, 2001	40.94	42.06	40.56	41.81
2180	NYSE	NYT	Wed, Jan 10, 2001	41.50	41.63	40.38	40.81
2179	NYSE	NYT	Tue, Jan 9, 2001	40.88	41.75	40.81	41.75
2178	NYSE	NYT	Mon, Jan 8, 2001	41.50	41.75	40.69	41.25
2177	NYSE	NYT	Fri, Jan 5, 2001	43.69	43.69	42.00	42.38
2176	NYSE	NYT	Thu, Jan 4, 2001	41.25	44.88	41.19	44.00
2175	NYSE	NYT	Wed, Jan 3, 2001	38.25	41.50	38.25	41.25
2174	NYSE	NYT	Tue, Jan 2, 2001	40.00	40.00	38.38	38.50
2173	NYSE	NYT	Fri, Dec 29, 2000	40.00	40.25	39.50	40.06
2172	NYSE	NYT	Thu, Dec 28, 2000	39.81	40.38	39.75	39.94
2171	NYSE	NYT	Wed, Dec 27, 2000	39.13	40.13	39.13	39.81
2170	NYSE	NYT	Tue, Dec 26, 2000	38.94	39.44	38.50	39.38
2169	NYSE	NYT	Fri, Dec 22, 2000	38.81	39.00	38.13	38.94
2168	NYSE	NYT	Thu, Dec 21, 2000	39.25	39.31	38.75	38.75
2167	NYSE	NYT	Wed, Dec 20, 2000	41.06	41.06	39.44	39.81
2166	NYSE	NYT	Tue, Dec 19, 2000	40.06	41.38	40.06	40.31
2165	NYSE	NYT	Mon, Dec 18, 2000	41.25	41.63	39.94	40.06
2164	NYSE	NYT	Fri, Dec 15, 2000	41.38	41.44	40.38	40.56
2163	NYSE	NYT	Thu, Dec 14, 2000	42.88	43.06	41.75	42.25
2162	NYSE	NYT	Wed, Dec 13, 2000	42.19	44.63	42.13	43.44
2161	NYSE	NYT	Tue, Dec 12, 2000	40.88	42.75	40.88	41.94
2160	NYSE	NYT	Mon, Dec 11, 2000	40.94	41.38	40.81	41.00
2159	NYSE	NYT	Fri, Dec 8, 2000	41.00	41.06	40.44	40.94
2158	NYSE	NYT	Thu, Dec 7, 2000	39.75	40.38	38.31	40.06
2157	NYSE	NYT	Wed, Dec 6, 2000	37.06	40.00	37.06	39.88
2156	NYSE	NYT	Tue, Dec 5, 2000	36.31	37.00	35.94	36.81
2155	NYSE	NYT	Mon, Dec 4, 2000	35.69	36.63	35.50	36.44
2154	NYSE	NYT	Fri, Dec 1, 2000	34.81	35.75	34.81	35.69
2153	NYSE	NYT	Thu, Nov 30, 2000	35.38	35.63	34.13	35.31
2152	NYSE	NYT	Wed, Nov 29, 2000	34.75	35.50	34.63	35.25
2151	NYSE	NYT	Tue, Nov 28, 2000	36.25	36.38	33.88	34.56
2150	NYSE	NYT	Mon, Nov 27, 2000	35.50	37.13	35.50	36.50
2149	NYSE	NYT	Fri, Nov 24, 2000	35.44	35.56	35.06	35.44
2148	NYSE	NYT	Wed, Nov 22, 2000	35.63	35.75	34.94	35.56
2147	NYSE	NYT	Tue, Nov 21, 2000	35.06	35.81	34.81	35.75
2146	NYSE	NYT	Mon, Nov 20, 2000	35.25	35.81	35.13	35.31
2145	NYSE	NYT	Fri, Nov 17, 2000	35.50	36.50	35.25	35.38
2144	NYSE	NYT	Thu, Nov 16, 2000	36.31	36.31	35.00	35.38
2143	NYSE	NYT	Wed, Nov 15, 2000	36.94	36.94	36.00	36.31
2142	NYSE	NYT	Tue, Nov 14, 2000	37.00	37.94	36.94	37.38
2141	NYSE	NYT	Mon, Nov 13, 2000	37.31	37.38	36.00	36.75
2140	NYSE	NYT	Fri, Nov 10, 2000	37.50	38.00	37.38	37.56
2139	NYSE	NYT	Thu, Nov 9, 2000	38.13	38.25	36.38	37.50
2138	NYSE	NYT	Wed, Nov 8, 2000	37.25	38.88	37.06	38.38
2137	NYSE	NYT	Tue, Nov 7, 2000	37.00	37.50	36.56	37.13
2136	NYSE	NYT	Mon, Nov 6, 2000	37.06	37.25	36.31	36.81
2135	NYSE	NYT	Fri, Nov 3, 2000	36.75	37.06	36.56	37.00
2134	NYSE	NYT	Thu, Nov 2, 2000	36.38	36.94	36.38	36.88
2133	NYSE	NYT	Wed, Nov 1, 2000	36.38	36.56	36.00	36.25
2132	NYSE	NYT	Tue, Oct 31, 2000	36.25	37.00	36.25	36.75
2131	NYSE	NYT	Mon, Oct 30, 2000	35.88	36.44	35.88	36.00
2130	NYSE	NYT	Fri, Oct 27, 2000	33.56	35.56	33.56	35.38
2129	NYSE	NYT	Thu, Oct 26, 2000	33.31	33.75	33.00	33.75
2128	NYSE	NYT	Wed, Oct 25, 2000	33.63	33.63	32.81	33.25
2127	NYSE	NYT	Tue, Oct 24, 2000	33.56	33.75	33.00	33.38
2126	NYSE	NYT	Mon, Oct 23, 2000	33.50	34.44	33.50	33.56
2125	NYSE	NYT	Fri, Oct 20, 2000	33.44	34.06	33.38	33.50
2124	NYSE	NYT	Thu, Oct 19, 2000	33.19	33.88	33.13	33.44
2123	NYSE	NYT	Wed, Oct 18, 2000	33.44	33.56	32.63	33.19
2122	NYSE	NYT	Tue, Oct 17, 2000	34.06	34.25	33.13	33.38
2121	NYSE	NYT	Mon, Oct 16, 2000	35.19	35.50	33.75	34.13
2120	NYSE	NYT	Fri, Oct 13, 2000	34.44	35.25	33.94	34.94
2119	NYSE	NYT	Thu, Oct 12, 2000	36.13	36.13	34.31	34.88
2118	NYSE	NYT	Wed, Oct 11, 2000	36.44	36.81	35.50	36.13
2117	NYSE	NYT	Tue, Oct 10, 2000	37.81	38.13	36.44	36.44
2116	NYSE	NYT	Mon, Oct 9, 2000	37.94	38.00	37.31	37.44
2115	NYSE	NYT	Fri, Oct 6, 2000	38.38	38.63	37.44	38.06
2114	NYSE	NYT	Thu, Oct 5, 2000	39.13	39.75	38.06	38.38
2113	NYSE	NYT	Wed, Oct 4, 2000	40.13	40.94	38.81	38.88
2112	NYSE	NYT	Tue, Oct 3, 2000	39.50	40.75	39.50	40.19
2111	NYSE	NYT	Mon, Oct 2, 2000	39.38	39.75	38.56	39.25
2110	NYSE	NYT	Fri, Sep 29, 2000	40.19	40.38	39.31	39.31
2109	NYSE	NYT	Thu, Sep 28, 2000	39.63	40.50	39.38	40.00
2108	NYSE	NYT	Wed, Sep 27, 2000	38.25	39.19	38.25	39.06
2107	NYSE	NYT	Tue, Sep 26, 2000	38.44	38.75	37.88	38.50
2106	NYSE	NYT	Mon, Sep 25, 2000	39.38	39.38	38.25	38.38
2105	NYSE	NYT	Fri, Sep 22, 2000	39.13	39.44	38.94	39.38
2104	NYSE	NYT	Thu, Sep 21, 2000	38.44	39.75	38.44	39.13
2103	NYSE	NYT	Wed, Sep 20, 2000	38.13	38.88	37.94	38.50
2102	NYSE	NYT	Tue, Sep 19, 2000	38.38	38.56	38.06	38.13
2101	NYSE	NYT	Mon, Sep 18, 2000	38.69	39.00	38.38	38.50
2100	NYSE	NYT	Fri, Sep 15, 2000	38.00	39.06	38.00	38.63
2099	NYSE	NYT	Thu, Sep 14, 2000	37.63	38.19	37.38	37.88
2098	NYSE	NYT	Wed, Sep 13, 2000	37.94	38.13	37.56	37.63
2097	NYSE	NYT	Tue, Sep 12, 2000	37.38	38.50	37.31	37.94
2096	NYSE	NYT	Mon, Sep 11, 2000	36.38	38.00	36.31	37.50
2095	NYSE	NYT	Fri, Sep 8, 2000	36.75	36.75	35.88	36.38
2094	NYSE	NYT	Thu, Sep 7, 2000	37.25	37.25	36.75	36.88
2093	NYSE	NYT	Wed, Sep 6, 2000	38.25	38.25	36.94	36.94
2092	NYSE	NYT	Tue, Sep 5, 2000	38.00	38.31	37.94	37.94
2091	NYSE	NYT	Fri, Sep 1, 2000	39.00	39.63	38.94	39.56
2090	NYSE	NYT	Thu, Aug 31, 2000	39.38	39.50	39.00	39.20
2089	NYSE	NYT	Wed, Aug 30, 2000	38.94	39.50	38.94	39.50
2088	NYSE	NYT	Tue, Aug 29, 2000	39.13	39.56	38.56	39.44
2087	NYSE	NYT	Mon, Aug 28, 2000	39.75	40.06	39.38	39.38
2086	NYSE	NYT	Fri, Aug 25, 2000	39.44	39.69	38.88	39.56
2085	NYSE	NYT	Thu, Aug 24, 2000	39.50	39.50	39.00	39.31
2084	NYSE	NYT	Wed, Aug 23, 2000	39.25	39.63	39.13	39.31
2083	NYSE	NYT	Tue, Aug 22, 2000	39.00	39.25	38.81	39.19
2082	NYSE	NYT	Mon, Aug 21, 2000	39.44	39.44	39.00	39.00
2081	NYSE	NYT	Fri, Aug 18, 2000	39.44	39.69	38.75	39.31
2080	NYSE	NYT	Thu, Aug 17, 2000	39.94	40.00	39.31	39.38
2079	NYSE	NYT	Wed, Aug 16, 2000	40.19	40.50	39.94	39.94
2078	NYSE	NYT	Tue, Aug 15, 2000	40.06	40.56	40.06	40.25
2077	NYSE	NYT	Mon, Aug 14, 2000	40.38	40.50	39.94	40.25
2076	NYSE	NYT	Fri, Aug 11, 2000	40.19	40.50	40.00	40.38
2075	NYSE	NYT	Thu, Aug 10, 2000	40.63	40.75	39.81	39.81
2074	NYSE	NYT	Wed, Aug 9, 2000	39.50	40.75	39.50	40.44
2073	NYSE	NYT	Tue, Aug 8, 2000	40.44	41.00	40.44	40.75
2072	NYSE	NYT	Mon, Aug 7, 2000	40.25	41.13	40.25	40.94
2071	NYSE	NYT	Fri, Aug 4, 2000	40.56	40.94	40.13	40.38
2070	NYSE	NYT	Thu, Aug 3, 2000	41.06	41.44	40.63	40.75
2069	NYSE	NYT	Wed, Aug 2, 2000	40.88	41.13	40.75	40.81
2068	NYSE	NYT	Tue, Aug 1, 2000	40.94	41.38	40.81	40.88
2067	NYSE	NYT	Mon, Jul 31, 2000	41.06	41.38	40.75	41.19
2066	NYSE	NYT	Fri, Jul 28, 2000	41.56	41.63	40.94	41.06
2065	NYSE	NYT	Thu, Jul 27, 2000	40.56	41.19	40.50	41.06
2064	NYSE	NYT	Wed, Jul 26, 2000	40.31	40.75	39.94	40.31
2063	NYSE	NYT	Tue, Jul 25, 2000	40.69	40.88	40.38	40.50
2062	NYSE	NYT	Mon, Jul 24, 2000	40.44	41.00	40.38	40.50
2061	NYSE	NYT	Fri, Jul 21, 2000	41.44	41.44	40.44	40.69
2060	NYSE	NYT	Thu, Jul 20, 2000	41.25	42.00	41.19	41.44
2059	NYSE	NYT	Wed, Jul 19, 2000	41.81	42.06	41.19	41.63
2058	NYSE	NYT	Tue, Jul 18, 2000	42.00	42.75	41.88	41.94
2057	NYSE	NYT	Mon, Jul 17, 2000	42.00	42.25	41.63	42.06
2056	NYSE	NYT	Fri, Jul 14, 2000	41.81	42.31	41.50	42.25
2055	NYSE	NYT	Thu, Jul 13, 2000	41.06	42.44	41.06	41.81
2054	NYSE	NYT	Wed, Jul 12, 2000	40.25	41.38	40.19	41.31
2053	NYSE	NYT	Tue, Jul 11, 2000	40.00	40.44	40.00	40.13
2052	NYSE	NYT	Mon, Jul 10, 2000	40.00	42.31	40.00	40.94
2051	NYSE	NYT	Fri, Jul 7, 2000	39.13	40.50	38.94	40.00
2050	NYSE	NYT	Thu, Jul 6, 2000	39.63	39.94	39.31	39.44
2049	NYSE	NYT	Wed, Jul 5, 2000	40.44	40.69	39.63	39.63
2048	NYSE	NYT	Mon, Jul 3, 2000	39.00	40.63	39.00	40.56
2047	NYSE	NYT	Fri, Jun 30, 2000	40.38	40.75	39.31	39.50
2046	NYSE	NYT	Thu, Jun 29, 2000	40.06	41.25	39.94	40.63
2045	NYSE	NYT	Wed, Jun 28, 2000	39.94	40.88	39.88	40.53
2044	NYSE	NYT	Tue, Jun 27, 2000	39.75	40.19	39.50	39.81
2043	NYSE	NYT	Mon, Jun 26, 2000	40.88	41.00	39.13	39.56
2042	NYSE	NYT	Fri, Jun 23, 2000	41.88	42.06	40.81	40.88
2041	NYSE	NYT	Thu, Jun 22, 2000	40.00	42.25	39.88	42.00
2040	NYSE	NYT	Wed, Jun 21, 2000	40.69	40.69	40.13	40.38
2039	NYSE	NYT	Tue, Jun 20, 2000	40.69	41.63	40.38	40.63
2038	NYSE	NYT	Mon, Jun 19, 2000	40.94	42.38	40.94	41.19
2037	NYSE	NYT	Fri, Jun 16, 2000	43.00	43.00	40.50	40.81
2036	NYSE	NYT	Thu, Jun 15, 2000	41.00	42.50	41.00	41.75
2035	NYSE	NYT	Wed, Jun 14, 2000	40.00	40.69	39.69	40.50
2034	NYSE	NYT	Tue, Jun 13, 2000	39.31	40.63	39.13	40.13
2033	NYSE	NYT	Mon, Jun 12, 2000	39.88	40.50	39.25	39.38
2032	NYSE	NYT	Fri, Jun 9, 2000	40.63	41.13	39.88	40.06
2031	NYSE	NYT	Thu, Jun 8, 2000	39.06	40.75	39.06	40.25
2030	NYSE	NYT	Wed, Jun 7, 2000	40.00	40.06	38.75	39.06
2029	NYSE	NYT	Tue, Jun 6, 2000	41.00	41.00	39.56	40.06
2028	NYSE	NYT	Mon, Jun 5, 2000	39.56	40.63	39.56	40.44
2027	NYSE	NYT	Fri, Jun 2, 2000	39.88	40.81	39.75	40.06
2026	NYSE	NYT	Thu, Jun 1, 2000	38.56	39.63	38.19	39.50
2025	NYSE	NYT	Wed, May 31, 2000	39.00	39.19	38.13	38.56
2024	NYSE	NYT	Tue, May 30, 2000	37.56	39.56	37.25	39.19
2023	NYSE	NYT	Fri, May 26, 2000	38.63	38.88	37.50	38.06
2022	NYSE	NYT	Thu, May 25, 2000	38.25	38.88	37.88	38.31
2021	NYSE	NYT	Wed, May 24, 2000	38.44	39.56	38.38	39.00
2020	NYSE	NYT	Tue, May 23, 2000	37.63	38.78	37.50	38.69
2019	NYSE	NYT	Mon, May 22, 2000	37.63	38.19	37.25	37.63
2018	NYSE	NYT	Fri, May 19, 2000	37.63	38.06	35.75	37.19
2017	NYSE	NYT	Thu, May 18, 2000	38.81	39.25	38.44	38.69
2016	NYSE	NYT	Wed, May 17, 2000	39.81	39.81	38.31	38.56
2015	NYSE	NYT	Tue, May 16, 2000	40.38	40.38	39.00	39.81
2014	NYSE	NYT	Mon, May 15, 2000	40.56	41.00	39.63	39.81
2013	NYSE	NYT	Fri, May 12, 2000	41.50	41.50	40.19	40.38
2012	NYSE	NYT	Thu, May 11, 2000	38.50	39.50	38.31	39.50
2011	NYSE	NYT	Wed, May 10, 2000	36.81	38.00	36.81	37.88
2010	NYSE	NYT	Tue, May 9, 2000	36.88	37.25	36.75	37.06
2009	NYSE	NYT	Mon, May 8, 2000	37.75	37.75	36.19	37.13
2008	NYSE	NYT	Fri, May 5, 2000	37.13	38.00	37.13	37.81
2007	NYSE	NYT	Thu, May 4, 2000	38.19	38.19	37.50	37.63
2006	NYSE	NYT	Wed, May 3, 2000	39.06	39.13	37.63	38.00
2005	NYSE	NYT	Tue, May 2, 2000	40.75	40.75	39.00	39.50
2004	NYSE	NYT	Mon, May 1, 2000	41.25	41.25	40.50	40.50
2003	NYSE	NYT	Fri, Apr 28, 2000	40.88	41.56	40.88	41.19
2002	NYSE	NYT	Thu, Apr 27, 2000	41.06	41.88	40.56	41.13
2001	NYSE	NYT	Wed, Apr 26, 2000	40.88	42.31	40.44	42.13
2000	NYSE	NYT	Tue, Apr 25, 2000	41.63	41.63	39.88	40.63
1999	NYSE	NYT	Mon, Apr 24, 2000	41.00	41.13	40.19	40.69
1998	NYSE	NYT	Thu, Apr 20, 2000	41.88	42.19	40.56	41.44
1997	NYSE	NYT	Wed, Apr 19, 2000	42.00	42.19	41.06	41.88
1996	NYSE	NYT	Tue, Apr 18, 2000	41.00	42.94	40.44	42.19
1995	NYSE	NYT	Mon, Apr 17, 2000	40.50	41.88	39.63	41.63
1994	NYSE	NYT	Fri, Apr 14, 2000	39.00	41.75	38.50	40.38
1993	NYSE	NYT	Thu, Apr 13, 2000	43.63	43.94	41.44	41.44
1992	NYSE	NYT	Wed, Apr 12, 2000	41.88	43.31	41.88	42.88
1991	NYSE	NYT	Tue, Apr 11, 2000	42.88	42.88	41.75	42.75
1990	NYSE	NYT	Mon, Apr 10, 2000	42.88	42.88	41.69	42.06
1989	NYSE	NYT	Fri, Apr 7, 2000	42.75	43.13	42.69	42.81
1988	NYSE	NYT	Thu, Apr 6, 2000	42.00	42.69	41.88	42.50
1987	NYSE	NYT	Wed, Apr 5, 2000	41.00	42.75	40.13	41.88
1986	NYSE	NYT	Tue, Apr 4, 2000	42.63	43.13	40.00	41.31
1985	NYSE	NYT	Mon, Apr 3, 2000	42.94	42.94	41.81	42.38
1984	NYSE	NYT	Fri, Mar 31, 2000	42.44	43.25	42.13	42.94
1983	NYSE	NYT	Thu, Mar 30, 2000	43.44	43.44	42.63	42.63
1982	NYSE	NYT	Wed, Mar 29, 2000	43.88	44.25	43.13	43.19
1981	NYSE	NYT	Tue, Mar 28, 2000	43.75	44.44	43.50	44.00
1980	NYSE	NYT	Mon, Mar 27, 2000	45.06	45.19	43.56	44.13
1979	NYSE	NYT	Fri, Mar 24, 2000	45.38	46.00	44.38	45.00
1978	NYSE	NYT	Thu, Mar 23, 2000	44.25	45.50	44.19	45.50
1977	NYSE	NYT	Wed, Mar 22, 2000	44.50	44.63	43.88	44.44
1976	NYSE	NYT	Tue, Mar 21, 2000	43.88	44.81	43.88	44.50
1975	NYSE	NYT	Mon, Mar 20, 2000	44.00	44.56	43.25	43.88
1974	NYSE	NYT	Fri, Mar 17, 2000	43.50	44.44	43.00	43.31
1973	NYSE	NYT	Thu, Mar 16, 2000	42.63	45.88	41.56	45.00
1972	NYSE	NYT	Wed, Mar 15, 2000	41.94	43.38	41.19	42.48
1971	NYSE	NYT	Tue, Mar 14, 2000	41.13	42.25	40.56	41.61
1970	NYSE	NYT	Mon, Mar 13, 2000	41.69	43.31	40.88	41.13
1969	NYSE	NYT	Fri, Mar 10, 2000	43.56	43.56	41.69	41.69
1968	NYSE	NYT	Thu, Mar 9, 2000	41.44	43.50	41.38	43.13
1967	NYSE	NYT	Wed, Mar 8, 2000	41.63	42.50	40.44	41.56
1966	NYSE	NYT	Tue, Mar 7, 2000	41.00	41.44	40.13	40.75
1965	NYSE	NYT	Mon, Mar 6, 2000	42.44	43.00	41.50	41.50
1964	NYSE	NYT	Fri, Mar 3, 2000	42.38	42.75	41.94	42.44
1963	NYSE	NYT	Thu, Mar 2, 2000	42.63	42.75	42.00	42.31
1962	NYSE	NYT	Wed, Mar 1, 2000	42.50	43.00	41.94	43.00
1961	NYSE	NYT	Tue, Feb 29, 2000	41.63	43.50	41.25	42.25
1960	NYSE	NYT	Mon, Feb 28, 2000	39.56	41.75	38.69	41.56
1959	NYSE	NYT	Fri, Feb 25, 2000	39.50	39.81	38.63	39.69
1958	NYSE	NYT	Thu, Feb 24, 2000	42.38	42.38	39.31	39.56
1957	NYSE	NYT	Wed, Feb 23, 2000	43.06	43.25	42.31	42.31
1956	NYSE	NYT	Tue, Feb 22, 2000	43.63	44.25	42.25	42.69
1955	NYSE	NYT	Fri, Feb 18, 2000	44.69	45.31	43.50	43.88
1954	NYSE	NYT	Thu, Feb 17, 2000	45.69	46.38	44.94	44.94
1953	NYSE	NYT	Wed, Feb 16, 2000	47.00	47.00	45.75	45.94
1952	NYSE	NYT	Tue, Feb 15, 2000	47.50	47.50	46.19	47.00
1951	NYSE	NYT	Mon, Feb 14, 2000	47.50	48.00	47.19	47.56
1950	NYSE	NYT	Fri, Feb 11, 2000	47.13	48.38	47.13	47.63
1949	NYSE	NYT	Thu, Feb 10, 2000	47.44	47.50	46.00	47.06
1948	NYSE	NYT	Wed, Feb 9, 2000	48.25	48.31	47.31	47.50
1947	NYSE	NYT	Tue, Feb 8, 2000	46.88	48.38	46.88	48.25
1946	NYSE	NYT	Mon, Feb 7, 2000	47.88	47.94	45.19	46.25
1945	NYSE	NYT	Fri, Feb 4, 2000	47.44	48.38	47.06	48.31
1944	NYSE	NYT	Thu, Feb 3, 2000	46.13	48.50	46.00	47.63
1943	NYSE	NYT	Wed, Feb 2, 2000	45.94	46.88	45.38	45.88
1942	NYSE	NYT	Tue, Feb 1, 2000	45.19	46.50	44.63	46.38
1941	NYSE	NYT	Mon, Jan 31, 2000	46.38	46.38	44.63	45.69
1940	NYSE	NYT	Fri, Jan 28, 2000	46.50	46.88	45.88	46.31
1939	NYSE	NYT	Thu, Jan 27, 2000	47.25	47.25	45.81	47.00
1938	NYSE	NYT	Wed, Jan 26, 2000	45.56	47.19	45.25	46.63
1937	NYSE	NYT	Tue, Jan 25, 2000	44.25	45.25	43.94	45.25
1936	NYSE	NYT	Mon, Jan 24, 2000	46.38	46.56	44.13	44.81
1935	NYSE	NYT	Fri, Jan 21, 2000	46.50	47.50	46.50	46.63
1934	NYSE	NYT	Thu, Jan 20, 2000	45.25	46.25	45.00	45.63
1933	NYSE	NYT	Wed, Jan 19, 2000	45.25	45.38	44.06	44.81
1932	NYSE	NYT	Tue, Jan 18, 2000	46.13	46.13	45.31	45.56
1931	NYSE	NYT	Fri, Jan 14, 2000	46.88	47.31	46.31	46.81
1930	NYSE	NYT	Thu, Jan 13, 2000	46.38	48.00	46.38	47.94
1929	NYSE	NYT	Wed, Jan 12, 2000	46.75	46.75	45.75	46.50
1928	NYSE	NYT	Tue, Jan 11, 2000	47.88	48.38	46.63	46.69
1927	NYSE	NYT	Mon, Jan 10, 2000	46.25	48.25	46.25	48.06
1926	NYSE	NYT	Fri, Jan 7, 2000	44.56	46.00	44.13	45.75
1925	NYSE	NYT	Thu, Jan 6, 2000	44.88	45.25	44.38	44.69
1924	NYSE	NYT	Wed, Jan 5, 2000	45.63	46.63	44.63	45.13
1923	NYSE	NYT	Tue, Jan 4, 2000	47.25	47.81	45.94	46.00
1922	NYSE	NYT	Mon, Jan 3, 2000	49.13	49.88	47.75	48.00
1921	NYSE	NYT	Fri, Dec 31, 1999	49.94	49.94	48.81	49.13
1920	NYSE	NYT	Thu, Dec 30, 1999	48.25	49.63	48.25	48.88
1919	NYSE	NYT	Wed, Dec 29, 1999	48.94	49.25	48.13	48.38
1918	NYSE	NYT	Tue, Dec 28, 1999	47.13	49.19	47.13	49.19
1917	NYSE	NYT	Mon, Dec 27, 1999	46.75	47.94	46.75	47.00
1916	NYSE	NYT	Thu, Dec 23, 1999	46.44	47.63	46.44	46.88
1915	NYSE	NYT	Wed, Dec 22, 1999	47.13	47.44	45.94	46.00
1914	NYSE	NYT	Tue, Dec 21, 1999	46.56	47.38	46.06	47.38
1913	NYSE	NYT	Mon, Dec 20, 1999	47.88	49.13	45.88	46.56
1912	NYSE	NYT	Fri, Dec 17, 1999	48.19	48.75	47.06	47.63
1911	NYSE	NYT	Thu, Dec 16, 1999	48.50	48.50	46.00	48.25
1910	NYSE	NYT	Wed, Dec 15, 1999	48.25	49.00	47.50	48.56
1909	NYSE	NYT	Tue, Dec 14, 1999	46.50	49.25	46.13	48.75
1908	NYSE	NYT	Mon, Dec 13, 1999	46.25	46.81	45.44	45.98
1907	NYSE	NYT	Fri, Dec 10, 1999	47.00	47.00	46.13	46.44
1906	NYSE	NYT	Thu, Dec 9, 1999	47.00	47.69	46.00	46.63
1905	NYSE	NYT	Wed, Dec 8, 1999	46.25	46.44	45.50	45.88
1904	NYSE	NYT	Tue, Dec 7, 1999	40.88	41.94	40.88	41.75
1903	NYSE	NYT	Mon, Dec 6, 1999	42.88	42.88	40.50	41.31
1902	NYSE	NYT	Fri, Dec 3, 1999	40.81	42.19	40.81	41.44
1901	NYSE	NYT	Thu, Dec 2, 1999	40.19	41.31	40.19	41.00
1900	NYSE	NYT	Wed, Dec 1, 1999	38.25	40.19	38.06	39.77
1899	NYSE	NYT	Tue, Nov 30, 1999	38.00	39.50	37.88	38.44
1898	NYSE	NYT	Mon, Nov 29, 1999	37.50	38.13	37.13	38.06
1897	NYSE	NYT	Fri, Nov 26, 1999	38.44	39.19	38.31	38.38
1896	NYSE	NYT	Wed, Nov 24, 1999	38.13	38.88	38.00	38.44
1895	NYSE	NYT	Tue, Nov 23, 1999	40.00	40.00	38.88	39.31
1894	NYSE	NYT	Mon, Nov 22, 1999	40.13	40.81	40.06	40.19
1893	NYSE	NYT	Fri, Nov 19, 1999	40.00	40.31	39.88	40.31
1892	NYSE	NYT	Thu, Nov 18, 1999	39.63	40.56	39.56	40.00
1891	NYSE	NYT	Wed, Nov 17, 1999	39.00	39.69	38.31	39.00
1890	NYSE	NYT	Tue, Nov 16, 1999	38.00	39.25	37.03	38.00
1889	NYSE	NYT	Mon, Nov 15, 1999	38.38	38.63	37.31	38.00
1888	NYSE	NYT	Fri, Nov 12, 1999	39.38	39.56	38.44	38.69
1887	NYSE	NYT	Thu, Nov 11, 1999	40.38	40.75	39.06	39.13
1886	NYSE	NYT	Wed, Nov 10, 1999	39.56	40.75	39.38	40.50
1885	NYSE	NYT	Tue, Nov 9, 1999	40.13	40.13	39.31	39.69
1884	NYSE	NYT	Mon, Nov 8, 1999	39.00	40.25	38.69	39.81
1883	NYSE	NYT	Fri, Nov 5, 1999	38.06	39.63	38.06	39.44
1882	NYSE	NYT	Thu, Nov 4, 1999	38.00	38.44	37.56	38.00
1881	NYSE	NYT	Wed, Nov 3, 1999	39.25	39.25	37.81	38.00
1880	NYSE	NYT	Tue, Nov 2, 1999	40.44	40.88	39.00	39.19
1879	NYSE	NYT	Mon, Nov 1, 1999	40.63	40.63	39.81	40.13
1878	NYSE	NYT	Fri, Oct 29, 1999	40.50	40.63	40.00	40.25
1877	NYSE	NYT	Thu, Oct 28, 1999	39.19	40.88	39.19	40.56
1876	NYSE	NYT	Wed, Oct 27, 1999	39.00	39.31	38.69	38.94
1875	NYSE	NYT	Tue, Oct 26, 1999	38.88	39.50	38.50	39.00
1874	NYSE	NYT	Mon, Oct 25, 1999	39.06	39.38	38.56	39.00
1873	NYSE	NYT	Fri, Oct 22, 1999	40.00	40.19	38.63	39.31
1872	NYSE	NYT	Thu, Oct 21, 1999	40.31	40.50	39.69	40.00
1871	NYSE	NYT	Wed, Oct 20, 1999	39.06	40.75	39.06	40.06
1870	NYSE	NYT	Tue, Oct 19, 1999	38.75	39.06	38.38	38.81
1869	NYSE	NYT	Mon, Oct 18, 1999	38.88	39.75	38.25	38.44
1868	NYSE	NYT	Fri, Oct 15, 1999	40.13	40.13	38.50	39.00
1867	NYSE	NYT	Thu, Oct 14, 1999	41.00	41.00	40.25	40.44
1866	NYSE	NYT	Wed, Oct 13, 1999	40.75	41.88	40.75	41.00
1865	NYSE	NYT	Tue, Oct 12, 1999	42.94	43.25	42.06	42.06
1864	NYSE	NYT	Mon, Oct 11, 1999	42.56	43.13	41.81	43.00
1863	NYSE	NYT	Fri, Oct 8, 1999	40.44	42.25	40.06	42.06
1862	NYSE	NYT	Thu, Oct 7, 1999	40.19	40.88	39.81	40.63
1861	NYSE	NYT	Wed, Oct 6, 1999	39.81	40.38	39.56	40.38
1860	NYSE	NYT	Tue, Oct 5, 1999	39.69	40.44	39.56	40.00
1859	NYSE	NYT	Mon, Oct 4, 1999	39.06	40.25	39.06	39.94
1858	NYSE	NYT	Fri, Oct 1, 1999	37.75	39.69	37.75	39.13
1857	NYSE	NYT	Thu, Sep 30, 1999	38.38	38.94	37.50	37.50
1856	NYSE	NYT	Wed, Sep 29, 1999	38.13	38.44	37.81	38.25
1855	NYSE	NYT	Tue, Sep 28, 1999	38.56	38.75	38.00	38.06
1854	NYSE	NYT	Mon, Sep 27, 1999	37.88	38.94	37.88	38.81
1853	NYSE	NYT	Fri, Sep 24, 1999	39.25	39.38	38.25	38.44
1852	NYSE	NYT	Thu, Sep 23, 1999	39.50	40.63	38.69	39.44
1851	NYSE	NYT	Wed, Sep 22, 1999	39.69	40.38	39.50	39.50
1850	NYSE	NYT	Tue, Sep 21, 1999	40.25	40.25	39.63	39.63
1849	NYSE	NYT	Mon, Sep 20, 1999	40.50	40.81	39.63	39.69
1848	NYSE	NYT	Fri, Sep 17, 1999	40.44	40.94	40.25	40.50
1847	NYSE	NYT	Thu, Sep 16, 1999	40.38	40.50	39.50	40.38
1846	NYSE	NYT	Wed, Sep 15, 1999	39.88	41.63	39.88	40.75
1845	NYSE	NYT	Tue, Sep 14, 1999	39.94	40.00	39.06	39.38
1844	NYSE	NYT	Mon, Sep 13, 1999	40.50	40.50	39.38	40.13
1843	NYSE	NYT	Fri, Sep 10, 1999	40.00	40.44	39.63	40.25
1842	NYSE	NYT	Thu, Sep 9, 1999	39.38	39.81	39.00	39.69
1841	NYSE	NYT	Wed, Sep 8, 1999	39.50	39.94	38.75	39.25
1840	NYSE	NYT	Tue, Sep 7, 1999	39.88	40.00	38.56	39.63
1839	NYSE	NYT	Fri, Sep 3, 1999	38.69	40.13	38.69	40.13
1838	NYSE	NYT	Thu, Sep 2, 1999	39.00	39.00	38.31	38.44
1837	NYSE	NYT	Wed, Sep 1, 1999	39.06	39.06	38.38	38.94
1836	NYSE	NYT	Tue, Aug 31, 1999	37.94	39.25	37.56	39.06
1835	NYSE	NYT	Mon, Aug 30, 1999	38.88	38.88	37.69	37.69
1834	NYSE	NYT	Fri, Aug 27, 1999	38.69	39.00	38.50	38.75
1833	NYSE	NYT	Thu, Aug 26, 1999	38.63	39.13	38.31	38.69
1832	NYSE	NYT	Wed, Aug 25, 1999	38.50	38.50	37.81	38.19
1831	NYSE	NYT	Tue, Aug 24, 1999	38.25	38.38	37.56	38.06
1830	NYSE	NYT	Mon, Aug 23, 1999	37.88	38.50	37.56	38.50
1829	NYSE	NYT	Fri, Aug 20, 1999	37.75	38.00	37.44	37.44
1828	NYSE	NYT	Thu, Aug 19, 1999	37.13	37.50	37.00	37.50
1827	NYSE	NYT	Wed, Aug 18, 1999	37.25	37.63	36.69	37.50
1826	NYSE	NYT	Tue, Aug 17, 1999	37.00	37.69	36.81	37.50
1825	NYSE	NYT	Mon, Aug 16, 1999	37.19	37.19	36.19	36.81
1824	NYSE	NYT	Fri, Aug 13, 1999	37.38	37.81	37.00	37.19
1823	NYSE	NYT	Thu, Aug 12, 1999	37.31	38.06	37.06	37.13
1822	NYSE	NYT	Wed, Aug 11, 1999	36.81	37.63	36.69	36.94
1821	NYSE	NYT	Tue, Aug 10, 1999	37.13	37.19	36.50	36.56
1820	NYSE	NYT	Mon, Aug 9, 1999	37.50	37.50	36.81	37.00
1819	NYSE	NYT	Fri, Aug 6, 1999	38.25	38.25	36.94	37.31
1818	NYSE	NYT	Thu, Aug 5, 1999	38.31	38.69	38.00	38.25
1817	NYSE	NYT	Wed, Aug 4, 1999	39.00	39.25	38.31	38.31
1816	NYSE	NYT	Tue, Aug 3, 1999	38.94	39.38	38.81	38.88
1815	NYSE	NYT	Mon, Aug 2, 1999	39.06	39.50	38.81	39.13
1814	NYSE	NYT	Fri, Jul 30, 1999	39.19	39.94	38.63	39.31
1813	NYSE	NYT	Thu, Jul 29, 1999	39.56	39.56	38.88	39.25
1812	NYSE	NYT	Wed, Jul 28, 1999	38.56	39.94	38.19	39.50
1811	NYSE	NYT	Tue, Jul 27, 1999	39.56	39.63	38.88	38.88
1810	NYSE	NYT	Mon, Jul 26, 1999	38.19	40.00	38.19	39.50
1809	NYSE	NYT	Fri, Jul 23, 1999	39.00	39.25	38.25	38.50
1808	NYSE	NYT	Thu, Jul 22, 1999	39.75	39.88	38.94	39.00
1807	NYSE	NYT	Wed, Jul 21, 1999	39.50	39.81	39.38	39.63
1806	NYSE	NYT	Tue, Jul 20, 1999	39.94	40.13	39.63	40.00
1805	NYSE	NYT	Mon, Jul 19, 1999	39.75	40.44	39.69	40.31
1804	NYSE	NYT	Fri, Jul 16, 1999	39.13	40.19	38.56	40.19
1803	NYSE	NYT	Thu, Jul 15, 1999	39.38	40.31	38.88	39.00
1802	NYSE	NYT	Wed, Jul 14, 1999	39.63	39.88	39.25	39.25
1801	NYSE	NYT	Tue, Jul 13, 1999	39.00	39.69	38.88	39.63
1800	NYSE	NYT	Mon, Jul 12, 1999	39.94	40.00	38.75	38.75
1799	NYSE	NYT	Fri, Jul 9, 1999	38.94	39.69	38.94	39.69
1798	NYSE	NYT	Thu, Jul 8, 1999	38.44	39.00	38.25	38.94
1797	NYSE	NYT	Wed, Jul 7, 1999	38.56	38.88	38.19	38.75
1796	NYSE	NYT	Tue, Jul 6, 1999	38.50	38.88	38.25	38.56
1795	NYSE	NYT	Fri, Jul 2, 1999	39.31	39.31	38.25	38.50
1794	NYSE	NYT	Thu, Jul 1, 1999	37.44	39.25	36.88	39.06
1793	NYSE	NYT	Wed, Jun 30, 1999	37.81	38.00	36.50	36.81
1792	NYSE	NYT	Tue, Jun 29, 1999	37.56	38.06	37.19	37.63
1791	NYSE	NYT	Mon, Jun 28, 1999	37.19	38.06	37.13	37.56
1790	NYSE	NYT	Fri, Jun 25, 1999	36.94	37.19	36.81	36.81
1789	NYSE	NYT	Thu, Jun 24, 1999	37.13	37.19	36.56	36.81
1788	NYSE	NYT	Wed, Jun 23, 1999	37.88	38.06	37.06	37.50
1787	NYSE	NYT	Tue, Jun 22, 1999	38.00	38.19	37.25	37.88
1786	NYSE	NYT	Mon, Jun 21, 1999	38.25	38.25	37.13	38.00
1785	NYSE	NYT	Fri, Jun 18, 1999	36.50	38.50	36.44	38.50
1784	NYSE	NYT	Thu, Jun 17, 1999	36.13	36.44	36.13	36.38
1783	NYSE	NYT	Wed, Jun 16, 1999	36.00	36.50	36.00	36.25
1782	NYSE	NYT	Tue, Jun 15, 1999	35.63	36.31	35.44	35.88
1781	NYSE	NYT	Mon, Jun 14, 1999	34.69	35.63	34.38	35.63
1780	NYSE	NYT	Fri, Jun 11, 1999	34.94	34.94	34.00	34.50
1779	NYSE	NYT	Thu, Jun 10, 1999	35.63	35.63	34.25	34.69
1778	NYSE	NYT	Wed, Jun 9, 1999	35.38	36.06	35.38	35.75
1777	NYSE	NYT	Tue, Jun 8, 1999	34.81	35.06	34.69	35.06
1776	NYSE	NYT	Mon, Jun 7, 1999	34.63	35.13	34.56	35.06
1775	NYSE	NYT	Fri, Jun 4, 1999	33.56	35.00	33.56	35.00
1774	NYSE	NYT	Thu, Jun 3, 1999	34.69	34.69	33.63	33.94
1773	NYSE	NYT	Wed, Jun 2, 1999	34.50	35.00	34.00	34.69
1772	NYSE	NYT	Tue, Jun 1, 1999	34.38	34.44	33.88	34.44
1771	NYSE	NYT	Fri, May 28, 1999	33.50	34.56	33.50	34.13
1770	NYSE	NYT	Thu, May 27, 1999	34.00	34.00	33.25	33.63
1769	NYSE	NYT	Wed, May 26, 1999	34.00	34.44	33.44	34.31
1768	NYSE	NYT	Tue, May 25, 1999	34.38	34.88	34.13	34.63
1767	NYSE	NYT	Mon, May 24, 1999	35.31	35.31	34.25	34.75
1766	NYSE	NYT	Fri, May 21, 1999	34.13	35.13	34.06	35.06
1765	NYSE	NYT	Thu, May 20, 1999	34.56	35.00	34.00	34.13
1764	NYSE	NYT	Wed, May 19, 1999	34.19	34.94	34.00	34.81
1763	NYSE	NYT	Tue, May 18, 1999	34.56	34.56	33.81	34.25
1762	NYSE	NYT	Mon, May 17, 1999	34.00	34.56	33.81	34.56
1761	NYSE	NYT	Fri, May 14, 1999	34.69	34.69	33.88	34.19
1760	NYSE	NYT	Thu, May 13, 1999	35.00	35.50	34.13	34.94
1759	NYSE	NYT	Wed, May 12, 1999	34.25	35.50	34.19	35.13
1758	NYSE	NYT	Tue, May 11, 1999	34.56	35.44	34.06	34.31
1757	NYSE	NYT	Mon, May 10, 1999	35.31	35.81	34.25	34.69
1756	NYSE	NYT	Fri, May 7, 1999	34.88	35.69	34.81	35.38
1755	NYSE	NYT	Thu, May 6, 1999	34.81	35.06	34.44	34.88
1754	NYSE	NYT	Wed, May 5, 1999	34.50	35.00	34.31	34.81
1753	NYSE	NYT	Tue, May 4, 1999	35.44	35.44	34.06	34.38
1752	NYSE	NYT	Mon, May 3, 1999	34.31	35.63	34.25	35.63
1751	NYSE	NYT	Fri, Apr 30, 1999	34.63	35.13	34.00	34.50
1750	NYSE	NYT	Thu, Apr 29, 1999	34.75	35.75	34.75	35.00
1749	NYSE	NYT	Wed, Apr 28, 1999	34.94	35.13	34.75	35.00
1748	NYSE	NYT	Tue, Apr 27, 1999	35.00	35.50	34.63	35.00
1747	NYSE	NYT	Mon, Apr 26, 1999	34.50	35.13	34.50	34.88
1746	NYSE	NYT	Fri, Apr 23, 1999	33.75	34.63	33.31	34.56
1745	NYSE	NYT	Thu, Apr 22, 1999	33.00	33.50	32.75	33.50
1744	NYSE	NYT	Wed, Apr 21, 1999	32.50	32.81	31.88	32.81
1743	NYSE	NYT	Tue, Apr 20, 1999	34.31	34.31	32.56	32.69
1742	NYSE	NYT	Mon, Apr 19, 1999	33.75	35.25	33.75	34.13
1741	NYSE	NYT	Fri, Apr 16, 1999	33.13	35.13	32.50	32.50
1740	NYSE	NYT	Thu, Apr 15, 1999	31.25	33.69	31.06	32.88
1739	NYSE	NYT	Wed, Apr 14, 1999	31.00	31.63	30.69	31.25
1738	NYSE	NYT	Tue, Apr 13, 1999	28.50	29.94	28.38	29.94
1737	NYSE	NYT	Mon, Apr 12, 1999	28.38	28.69	27.94	28.38
1736	NYSE	NYT	Fri, Apr 9, 1999	28.25	28.38	27.56	28.25
1735	NYSE	NYT	Thu, Apr 8, 1999	27.13	28.31	27.06	28.25
1734	NYSE	NYT	Wed, Apr 7, 1999	27.00	27.25	26.50	27.06
1733	NYSE	NYT	Tue, Apr 6, 1999	27.38	27.56	26.56	26.94
1732	NYSE	NYT	Mon, Apr 5, 1999	27.44	27.94	27.38	27.38
1731	NYSE	NYT	Thu, Apr 1, 1999	28.00	28.38	27.56	28.19
1730	NYSE	NYT	Wed, Mar 31, 1999	29.25	29.31	28.19	28.50
1729	NYSE	NYT	Tue, Mar 30, 1999	29.50	30.50	29.25	29.25
1728	NYSE	NYT	Mon, Mar 29, 1999	29.38	30.13	29.38	29.69
1727	NYSE	NYT	Fri, Mar 26, 1999	29.25	29.69	29.06	29.31
1726	NYSE	NYT	Thu, Mar 25, 1999	29.00	29.56	29.00	29.06
1725	NYSE	NYT	Wed, Mar 24, 1999	29.00	29.19	28.75	28.94
1724	NYSE	NYT	Tue, Mar 23, 1999	29.88	29.94	28.56	29.00
1723	NYSE	NYT	Mon, Mar 22, 1999	30.19	30.19	29.81	30.06
1722	NYSE	NYT	Fri, Mar 19, 1999	29.50	30.06	29.50	30.06
1721	NYSE	NYT	Thu, Mar 18, 1999	29.69	30.94	29.63	30.13
1720	NYSE	NYT	Wed, Mar 17, 1999	29.88	30.00	29.44	29.94
1719	NYSE	NYT	Tue, Mar 16, 1999	30.38	30.50	29.69	29.81
1718	NYSE	NYT	Mon, Mar 15, 1999	30.00	30.50	29.81	30.25
1717	NYSE	NYT	Fri, Mar 12, 1999	30.88	30.94	29.88	29.88
1716	NYSE	NYT	Thu, Mar 11, 1999	31.25	31.44	30.69	31.00
1715	NYSE	NYT	Wed, Mar 10, 1999	30.38	31.63	30.06	31.44
1714	NYSE	NYT	Tue, Mar 9, 1999	30.38	31.38	30.06	30.38
1713	NYSE	NYT	Mon, Mar 8, 1999	31.13	31.50	30.56	30.63
1712	NYSE	NYT	Fri, Mar 5, 1999	30.50	31.75	30.38	31.50
1711	NYSE	NYT	Thu, Mar 4, 1999	30.13	31.00	30.13	30.19
1710	NYSE	NYT	Wed, Mar 3, 1999	31.13	31.13	30.25	30.25
1709	NYSE	NYT	Tue, Mar 2, 1999	31.50	31.75	30.75	31.13
1708	NYSE	NYT	Mon, Mar 1, 1999	29.38	31.88	29.38	31.75
1707	NYSE	NYT	Fri, Feb 26, 1999	32.50	32.75	30.69	31.00
1706	NYSE	NYT	Thu, Feb 25, 1999	32.19	32.38	30.88	32.06
1705	NYSE	NYT	Wed, Feb 24, 1999	31.75	33.50	31.75	32.69
1704	NYSE	NYT	Tue, Feb 23, 1999	31.88	32.13	30.81	31.44
1703	NYSE	NYT	Mon, Feb 22, 1999	31.06	31.50	31.00	31.50
1702	NYSE	NYT	Fri, Feb 19, 1999	31.38	31.94	31.00	31.19
1701	NYSE	NYT	Thu, Feb 18, 1999	31.25	31.56	31.13	31.38
1700	NYSE	NYT	Wed, Feb 17, 1999	31.69	32.81	31.50	31.75
1699	NYSE	NYT	Tue, Feb 16, 1999	32.06	32.50	31.56	31.81
1698	NYSE	NYT	Fri, Feb 12, 1999	32.06	32.50	32.00	32.19
1697	NYSE	NYT	Thu, Feb 11, 1999	31.75	32.94	31.63	32.56
1696	NYSE	NYT	Wed, Feb 10, 1999	32.00	32.13	31.13	31.88
1695	NYSE	NYT	Tue, Feb 9, 1999	32.44	32.88	31.75	31.75
1694	NYSE	NYT	Mon, Feb 8, 1999	33.13	33.13	32.38	32.81
1693	NYSE	NYT	Fri, Feb 5, 1999	32.94	33.38	32.50	33.13
1692	NYSE	NYT	Thu, Feb 4, 1999	32.75	33.31	32.38	32.94
1691	NYSE	NYT	Wed, Feb 3, 1999	33.88	34.44	32.44	32.50
1690	NYSE	NYT	Tue, Feb 2, 1999	34.00	34.44	34.00	34.00
1689	NYSE	NYT	Mon, Feb 1, 1999	34.13	34.44	33.75	34.13
1688	NYSE	NYT	Fri, Jan 29, 1999	33.31	34.44	33.31	34.31
1687	NYSE	NYT	Thu, Jan 28, 1999	33.50	33.81	33.06	33.19
1686	NYSE	NYT	Wed, Jan 27, 1999	33.00	33.75	32.94	33.50
1685	NYSE	NYT	Tue, Jan 26, 1999	32.19	33.38	31.88	33.00
1684	NYSE	NYT	Mon, Jan 25, 1999	32.75	32.88	31.81	32.38
1683	NYSE	NYT	Fri, Jan 22, 1999	32.69	33.25	32.69	32.75
1682	NYSE	NYT	Thu, Jan 21, 1999	33.25	33.94	32.50	32.75
1681	NYSE	NYT	Wed, Jan 20, 1999	33.25	34.94	33.25	34.25
1680	NYSE	NYT	Tue, Jan 19, 1999	33.38	33.56	33.06	33.50
1679	NYSE	NYT	Fri, Jan 15, 1999	32.81	33.38	32.63	33.38
1678	NYSE	NYT	Thu, Jan 14, 1999	32.25	33.19	32.25	32.56
1677	NYSE	NYT	Wed, Jan 13, 1999	33.13	33.88	32.75	32.75
1676	NYSE	NYT	Tue, Jan 12, 1999	33.75	34.19	33.44	33.63
1675	NYSE	NYT	Mon, Jan 11, 1999	35.00	35.50	34.25	34.44
1674	NYSE	NYT	Fri, Jan 8, 1999	34.75	35.88	34.25	35.88
1673	NYSE	NYT	Thu, Jan 7, 1999	34.00	34.19	33.50	33.50
1672	NYSE	NYT	Wed, Jan 6, 1999	35.00	35.25	34.31	34.44
1671	NYSE	NYT	Tue, Jan 5, 1999	34.25	35.38	34.25	35.38
1670	NYSE	NYT	Mon, Jan 4, 1999	34.25	35.31	33.88	34.31
1669	NYSE	NYT	Thu, Dec 31, 1998	34.63	35.00	34.63	34.69
1668	NYSE	NYT	Wed, Dec 30, 1998	35.75	35.88	34.63	34.88
1667	NYSE	NYT	Tue, Dec 29, 1998	34.38	35.94	34.38	35.94
1666	NYSE	NYT	Mon, Dec 28, 1998	35.13	35.31	34.50	34.63
1665	NYSE	NYT	Thu, Dec 24, 1998	35.31	35.81	35.19	35.31
1664	NYSE	NYT	Wed, Dec 23, 1998	35.00	35.69	35.00	35.38
1663	NYSE	NYT	Tue, Dec 22, 1998	33.75	35.25	33.56	35.00
1662	NYSE	NYT	Mon, Dec 21, 1998	34.75	35.25	33.50	34.00
1661	NYSE	NYT	Fri, Dec 18, 1998	34.44	34.94	34.31	34.94
1660	NYSE	NYT	Thu, Dec 17, 1998	34.00	34.88	33.81	34.75
1659	NYSE	NYT	Wed, Dec 16, 1998	34.50	34.69	33.81	33.94
1658	NYSE	NYT	Tue, Dec 15, 1998	33.31	34.63	32.94	34.50
1657	NYSE	NYT	Mon, Dec 14, 1998	33.06	33.50	33.06	33.25
1656	NYSE	NYT	Fri, Dec 11, 1998	33.50	33.50	32.88	33.25
1655	NYSE	NYT	Thu, Dec 10, 1998	34.00	34.00	33.50	33.75
1654	NYSE	NYT	Wed, Dec 9, 1998	33.00	34.31	32.88	33.94
1653	NYSE	NYT	Tue, Dec 8, 1998	32.44	33.00	32.44	32.94
1652	NYSE	NYT	Mon, Dec 7, 1998	33.50	33.50	32.63	32.63
1651	NYSE	NYT	Fri, Dec 4, 1998	30.81	32.13	30.75	32.13
1650	NYSE	NYT	Thu, Dec 3, 1998	30.63	31.38	30.63	30.69
1649	NYSE	NYT	Wed, Dec 2, 1998	31.00	31.44	30.56	31.06
1648	NYSE	NYT	Tue, Dec 1, 1998	30.00	31.44	30.00	31.00
1647	NYSE	NYT	Mon, Nov 30, 1998	31.75	31.88	31.06	31.06
1646	NYSE	NYT	Fri, Nov 27, 1998	31.63	32.31	31.50	32.00
1645	NYSE	NYT	Wed, Nov 25, 1998	32.50	32.75	32.13	32.13
1644	NYSE	NYT	Tue, Nov 24, 1998	32.25	32.81	32.19	32.31
1643	NYSE	NYT	Mon, Nov 23, 1998	31.50	32.13	31.50	32.00
1642	NYSE	NYT	Fri, Nov 20, 1998	31.94	32.06	31.25	31.50
1641	NYSE	NYT	Thu, Nov 19, 1998	32.19	32.19	31.13	31.94
1640	NYSE	NYT	Wed, Nov 18, 1998	29.38	30.13	28.81	29.75
1639	NYSE	NYT	Tue, Nov 17, 1998	28.75	29.06	28.44	28.88
1638	NYSE	NYT	Mon, Nov 16, 1998	29.06	29.13	27.88	28.56
1637	NYSE	NYT	Fri, Nov 13, 1998	29.13	29.56	29.00	29.06
1636	NYSE	NYT	Thu, Nov 12, 1998	29.00	29.69	28.50	28.88
1635	NYSE	NYT	Wed, Nov 11, 1998	29.13	29.75	29.00	29.13
1634	NYSE	NYT	Tue, Nov 10, 1998	29.75	30.00	28.81	29.38
1633	NYSE	NYT	Mon, Nov 9, 1998	30.75	30.75	30.00	30.44
1632	NYSE	NYT	Fri, Nov 6, 1998	30.63	31.00	30.25	31.00
1631	NYSE	NYT	Thu, Nov 5, 1998	29.00	30.75	28.88	30.63
1630	NYSE	NYT	Wed, Nov 4, 1998	30.38	30.44	28.88	28.88
1629	NYSE	NYT	Tue, Nov 3, 1998	29.81	30.13	29.50	29.50
1628	NYSE	NYT	Mon, Nov 2, 1998	28.75	30.13	28.75	29.81
1627	NYSE	NYT	Fri, Oct 30, 1998	27.63	28.38	27.50	28.25
1626	NYSE	NYT	Thu, Oct 29, 1998	26.31	27.50	26.06	27.19
1625	NYSE	NYT	Wed, Oct 28, 1998	27.75	27.88	26.00	26.31
1624	NYSE	NYT	Tue, Oct 27, 1998	28.13	29.19	27.94	28.00
1623	NYSE	NYT	Mon, Oct 26, 1998	27.81	28.75	27.75	28.19
1622	NYSE	NYT	Fri, Oct 23, 1998	27.81	28.69	27.81	28.00
1621	NYSE	NYT	Thu, Oct 22, 1998	27.81	28.19	27.63	28.00
1620	NYSE	NYT	Wed, Oct 21, 1998	27.50	28.38	27.38	27.81
1619	NYSE	NYT	Tue, Oct 20, 1998	26.44	28.00	26.44	26.88
1618	NYSE	NYT	Mon, Oct 19, 1998	24.63	27.38	24.50	26.38
1617	NYSE	NYT	Fri, Oct 16, 1998	24.31	25.50	24.19	24.88
1616	NYSE	NYT	Thu, Oct 15, 1998	22.00	24.56	21.94	24.31
1615	NYSE	NYT	Wed, Oct 14, 1998	22.81	22.94	21.75	22.25
1614	NYSE	NYT	Tue, Oct 13, 1998	21.75	22.81	21.31	22.81
1613	NYSE	NYT	Mon, Oct 12, 1998	23.00	23.38	22.50	23.00
1612	NYSE	NYT	Fri, Oct 9, 1998	21.38	22.63	21.38	22.63
1611	NYSE	NYT	Thu, Oct 8, 1998	23.06	23.19	20.50	21.00
1610	NYSE	NYT	Wed, Oct 7, 1998	24.25	24.63	23.19	23.56
1609	NYSE	NYT	Tue, Oct 6, 1998	24.31	25.13	24.31	24.69
1608	NYSE	NYT	Mon, Oct 5, 1998	24.56	24.63	23.84	24.19
1607	NYSE	NYT	Fri, Oct 2, 1998	24.88	25.38	24.25	24.56
1606	NYSE	NYT	Thu, Oct 1, 1998	26.00	26.25	24.81	24.94
1605	NYSE	NYT	Wed, Sep 30, 1998	28.56	28.56	27.38	27.50
1604	NYSE	NYT	Tue, Sep 29, 1998	28.88	29.13	28.25	28.56
1603	NYSE	NYT	Mon, Sep 28, 1998	27.50	28.50	27.13	28.50
1602	NYSE	NYT	Fri, Sep 25, 1998	27.00	27.19	26.75	26.94
1601	NYSE	NYT	Thu, Sep 24, 1998	27.75	28.00	26.25	27.25
1600	NYSE	NYT	Wed, Sep 23, 1998	27.44	27.81	27.00	27.63
1599	NYSE	NYT	Tue, Sep 22, 1998	28.00	28.38	26.56	27.19
1598	NYSE	NYT	Mon, Sep 21, 1998	29.25	29.25	27.81	27.88
1597	NYSE	NYT	Fri, Sep 18, 1998	29.19	30.13	28.69	29.19
1596	NYSE	NYT	Thu, Sep 17, 1998	29.00	29.38	28.94	29.19
1595	NYSE	NYT	Wed, Sep 16, 1998	29.69	30.19	29.56	29.94
1594	NYSE	NYT	Tue, Sep 15, 1998	29.13	29.63	28.75	29.56
1593	NYSE	NYT	Mon, Sep 14, 1998	28.38	28.81	28.06	28.69
1592	NYSE	NYT	Fri, Sep 11, 1998	27.63	28.31	27.63	28.13
1591	NYSE	NYT	Thu, Sep 10, 1998	27.75	27.84	27.31	27.69
1590	NYSE	NYT	Wed, Sep 9, 1998	29.63	30.09	29.44	29.44
1589	NYSE	NYT	Tue, Sep 8, 1998	29.38	29.94	29.13	29.88
1588	NYSE	NYT	Fri, Sep 4, 1998	29.00	29.69	27.75	29.00
1587	NYSE	NYT	Thu, Sep 3, 1998	28.19	28.94	26.88	28.38
1586	NYSE	NYT	Wed, Sep 2, 1998	29.00	29.56	28.31	28.31
1585	NYSE	NYT	Tue, Sep 1, 1998	28.75	29.88	28.75	28.88
1584	NYSE	NYT	Mon, Aug 31, 1998	29.50	29.94	28.63	29.00
1583	NYSE	NYT	Fri, Aug 28, 1998	30.00	30.50	29.63	29.63
1582	NYSE	NYT	Thu, Aug 27, 1998	31.13	31.19	29.94	29.94
1581	NYSE	NYT	Wed, Aug 26, 1998	31.00	31.00	30.31	30.63
1580	NYSE	NYT	Tue, Aug 25, 1998	31.75	32.19	31.06	31.38
1579	NYSE	NYT	Mon, Aug 24, 1998	30.44	31.13	30.31	31.13
1578	NYSE	NYT	Fri, Aug 21, 1998	31.31	31.75	30.50	30.69
1577	NYSE	NYT	Thu, Aug 20, 1998	31.00	32.00	31.00	31.50
1576	NYSE	NYT	Wed, Aug 19, 1998	31.13	31.13	30.25	30.75
1575	NYSE	NYT	Tue, Aug 18, 1998	31.75	32.00	30.88	30.94
1574	NYSE	NYT	Mon, Aug 17, 1998	31.75	31.88	31.00	31.50
1573	NYSE	NYT	Fri, Aug 14, 1998	31.94	32.69	31.69	32.00
1572	NYSE	NYT	Thu, Aug 13, 1998	31.38	33.00	31.38	32.06
1571	NYSE	NYT	Wed, Aug 12, 1998	30.44	31.88	30.44	31.56
1570	NYSE	NYT	Tue, Aug 11, 1998	30.75	31.00	29.44	30.44
1569	NYSE	NYT	Mon, Aug 10, 1998	31.69	32.63	31.25	31.25
1568	NYSE	NYT	Fri, Aug 7, 1998	31.88	32.38	31.13	31.88
1567	NYSE	NYT	Thu, Aug 6, 1998	31.06	31.63	31.06	31.44
1566	NYSE	NYT	Wed, Aug 5, 1998	30.75	31.25	30.19	31.00
1565	NYSE	NYT	Tue, Aug 4, 1998	32.75	33.00	30.75	30.75
1564	NYSE	NYT	Mon, Aug 3, 1998	30.81	32.19	30.75	31.75
1563	NYSE	NYT	Fri, Jul 31, 1998	32.13	32.56	30.63	30.75
1562	NYSE	NYT	Thu, Jul 30, 1998	32.75	33.06	32.31	32.38
1561	NYSE	NYT	Wed, Jul 29, 1998	33.19	33.56	32.75	32.88
1560	NYSE	NYT	Tue, Jul 28, 1998	33.69	33.94	32.75	33.00
1559	NYSE	NYT	Mon, Jul 27, 1998	34.50	34.50	33.63	33.94
1558	NYSE	NYT	Fri, Jul 24, 1998	35.00	35.00	34.31	34.69
1557	NYSE	NYT	Thu, Jul 23, 1998	34.75	35.00	34.00	34.81
1556	NYSE	NYT	Wed, Jul 22, 1998	36.38	36.38	33.94	34.19
1555	NYSE	NYT	Tue, Jul 21, 1998	36.63	37.00	36.38	36.50
1554	NYSE	NYT	Mon, Jul 20, 1998	36.69	37.00	36.44	36.56
1553	NYSE	NYT	Fri, Jul 17, 1998	37.00	37.00	36.38	36.50
1552	NYSE	NYT	Thu, Jul 16, 1998	39.50	39.56	36.00	36.69
1551	NYSE	NYT	Wed, Jul 15, 1998	40.50	40.50	39.56	39.56
1550	NYSE	NYT	Tue, Jul 14, 1998	39.50	40.50	39.50	40.50
1549	NYSE	NYT	Mon, Jul 13, 1998	39.31	40.00	39.19	39.63
1548	NYSE	NYT	Fri, Jul 10, 1998	39.75	39.94	39.31	39.50
1547	NYSE	NYT	Thu, Jul 9, 1998	39.88	40.25	39.56	39.94
1546	NYSE	NYT	Wed, Jul 8, 1998	40.13	40.19	39.19	40.00
1545	NYSE	NYT	Tue, Jul 7, 1998	39.94	40.50	39.63	40.00
1544	NYSE	NYT	Mon, Jul 6, 1998	39.88	40.69	39.81	39.81
1543	NYSE	NYT	Thu, Jul 2, 1998	39.69	40.44	39.50	39.63
1542	NYSE	NYT	Wed, Jul 1, 1998	39.69	39.72	39.19	39.56
1541	NYSE	NYT	Tue, Jun 30, 1998	38.66	39.63	38.34	39.63
1540	NYSE	NYT	Mon, Jun 29, 1998	38.72	39.19	38.56	38.66
1539	NYSE	NYT	Fri, Jun 26, 1998	37.69	38.72	37.63	38.56
1538	NYSE	NYT	Thu, Jun 25, 1998	37.81	37.88	37.22	37.56
1537	NYSE	NYT	Wed, Jun 24, 1998	37.69	38.41	37.44	37.94
1536	NYSE	NYT	Tue, Jun 23, 1998	36.44	37.81	36.38	37.81
1535	NYSE	NYT	Mon, Jun 22, 1998	36.53	37.00	36.25	36.31
1534	NYSE	NYT	Fri, Jun 19, 1998	36.69	36.94	36.47	36.47
1533	NYSE	NYT	Thu, Jun 18, 1998	36.88	36.91	36.41	36.47
1532	NYSE	NYT	Wed, Jun 17, 1998	36.00	36.94	36.00	36.81
1531	NYSE	NYT	Tue, Jun 16, 1998	35.84	35.84	34.88	35.75
1530	NYSE	NYT	Mon, Jun 15, 1998	35.63	36.13	35.63	35.75
1529	NYSE	NYT	Fri, Jun 12, 1998	35.81	36.00	34.94	35.88
1528	NYSE	NYT	Thu, Jun 11, 1998	35.91	36.34	35.84	35.88
1527	NYSE	NYT	Wed, Jun 10, 1998	35.94	36.22	35.84	36.00
1526	NYSE	NYT	Tue, Jun 9, 1998	36.66	36.66	35.91	35.94
1525	NYSE	NYT	Mon, Jun 8, 1998	37.13	37.44	36.75	36.91
1524	NYSE	NYT	Fri, Jun 5, 1998	36.50	37.22	36.50	37.06
1523	NYSE	NYT	Thu, Jun 4, 1998	36.22	36.56	36.09	36.44
1522	NYSE	NYT	Wed, Jun 3, 1998	36.59	36.59	36.25	36.34
1521	NYSE	NYT	Tue, Jun 2, 1998	36.06	36.69	36.03	36.16
1520	NYSE	NYT	Mon, Jun 1, 1998	35.16	35.97	35.13	35.97
1519	NYSE	NYT	Fri, May 29, 1998	35.72	36.00	35.19	35.25
1518	NYSE	NYT	Thu, May 28, 1998	35.69	35.88	35.53	35.84
1517	NYSE	NYT	Wed, May 27, 1998	35.97	35.97	35.25	35.69
1516	NYSE	NYT	Tue, May 26, 1998	36.94	36.97	35.75	35.97
1515	NYSE	NYT	Fri, May 22, 1998	36.56	37.13	36.53	36.72
1514	NYSE	NYT	Thu, May 21, 1998	36.69	37.28	36.38	36.47
1513	NYSE	NYT	Wed, May 20, 1998	36.50	36.56	36.03	36.56
1512	NYSE	NYT	Tue, May 19, 1998	35.28	35.81	35.25	35.56
1511	NYSE	NYT	Mon, May 18, 1998	35.00	35.44	35.00	35.22
1510	NYSE	NYT	Fri, May 15, 1998	35.34	35.34	34.88	35.06
1509	NYSE	NYT	Thu, May 14, 1998	35.47	35.66	35.41	35.44
1508	NYSE	NYT	Wed, May 13, 1998	36.00	36.28	35.25	35.47
1507	NYSE	NYT	Tue, May 12, 1998	36.59	36.59	35.59	36.03
1506	NYSE	NYT	Mon, May 11, 1998	36.19	36.69	36.16	36.59
1505	NYSE	NYT	Fri, May 8, 1998	35.56	36.44	35.56	36.25
1504	NYSE	NYT	Thu, May 7, 1998	35.81	35.88	35.41	35.56
1503	NYSE	NYT	Wed, May 6, 1998	35.59	36.00	35.39	35.88
1502	NYSE	NYT	Tue, May 5, 1998	36.06	36.06	35.50	35.63
1501	NYSE	NYT	Mon, May 4, 1998	35.81	36.34	35.75	36.13
1500	NYSE	NYT	Fri, May 1, 1998	35.50	35.97	35.50	35.72
1499	NYSE	NYT	Thu, Apr 30, 1998	34.88	35.63	34.78	35.47
1498	NYSE	NYT	Wed, Apr 29, 1998	34.83	35.00	34.69	35.00
1497	NYSE	NYT	Tue, Apr 28, 1998	34.47	34.84	34.44	34.84
1496	NYSE	NYT	Mon, Apr 27, 1998	34.50	34.91	34.34	34.44
1495	NYSE	NYT	Fri, Apr 24, 1998	35.66	35.78	35.03	35.03
1494	NYSE	NYT	Thu, Apr 23, 1998	36.50	36.63	35.78	35.78
1493	NYSE	NYT	Wed, Apr 22, 1998	36.63	36.78	36.44	36.63
1492	NYSE	NYT	Tue, Apr 21, 1998	36.50	36.75	36.41	36.56
1491	NYSE	NYT	Mon, Apr 20, 1998	36.59	36.75	36.31	36.53
1490	NYSE	NYT	Fri, Apr 17, 1998	36.47	36.50	36.13	36.31
1489	NYSE	NYT	Thu, Apr 16, 1998	36.19	36.50	36.13	36.25
1488	NYSE	NYT	Wed, Apr 15, 1998	35.19	36.13	35.00	36.03
1487	NYSE	NYT	Tue, Apr 14, 1998	35.03	35.09	34.75	35.06
1486	NYSE	NYT	Mon, Apr 13, 1998	35.22	35.22	34.63	35.16
1485	NYSE	NYT	Thu, Apr 9, 1998	35.19	35.47	35.16	35.34
1484	NYSE	NYT	Wed, Apr 8, 1998	35.63	35.75	35.06	35.09
1483	NYSE	NYT	Tue, Apr 7, 1998	34.38	35.34	33.94	35.28
1482	NYSE	NYT	Mon, Apr 6, 1998	36.06	36.19	35.34	35.34
1481	NYSE	NYT	Fri, Apr 3, 1998	35.84	36.03	35.63	36.00
1480	NYSE	NYT	Thu, Apr 2, 1998	36.13	36.13	35.66	35.97
1479	NYSE	NYT	Wed, Apr 1, 1998	35.00	35.63	34.78	35.50
1478	NYSE	NYT	Tue, Mar 31, 1998	33.72	35.03	33.69	35.00
1477	NYSE	NYT	Mon, Mar 30, 1998	33.44	33.72	33.25	33.59
1476	NYSE	NYT	Fri, Mar 27, 1998	33.75	33.81	33.09	33.50
1475	NYSE	NYT	Thu, Mar 26, 1998	32.50	33.00	32.50	32.78
1474	NYSE	NYT	Wed, Mar 25, 1998	32.44	32.44	31.88	32.34
1473	NYSE	NYT	Tue, Mar 24, 1998	32.50	32.63	32.38	32.50
1472	NYSE	NYT	Mon, Mar 23, 1998	32.69	32.69	32.00	32.25
1471	NYSE	NYT	Fri, Mar 20, 1998	32.66	33.06	32.66	33.00
1470	NYSE	NYT	Thu, Mar 19, 1998	32.81	33.22	32.44	32.53
1469	NYSE	NYT	Wed, Mar 18, 1998	32.75	33.25	32.75	32.94
1468	NYSE	NYT	Tue, Mar 17, 1998	32.78	32.92	32.25	32.69
1467	NYSE	NYT	Mon, Mar 16, 1998	33.00	33.22	32.50	32.72
1466	NYSE	NYT	Fri, Mar 13, 1998	32.34	32.38	32.09	32.16
1465	NYSE	NYT	Thu, Mar 12, 1998	32.13	32.44	32.13	32.31
1464	NYSE	NYT	Wed, Mar 11, 1998	32.41	32.44	32.19	32.25
1463	NYSE	NYT	Tue, Mar 10, 1998	32.41	32.66	32.41	32.53
1462	NYSE	NYT	Mon, Mar 9, 1998	32.13	32.88	32.09	32.47
1461	NYSE	NYT	Fri, Mar 6, 1998	31.81	32.25	31.72	32.25
1460	NYSE	NYT	Thu, Mar 5, 1998	31.69	32.03	31.53	31.81
1459	NYSE	NYT	Wed, Mar 4, 1998	31.13	31.84	31.13	31.84
1458	NYSE	NYT	Tue, Mar 3, 1998	32.09	32.09	31.66	31.94
1457	NYSE	NYT	Mon, Mar 2, 1998	32.50	32.59	32.03	32.13
1456	NYSE	NYT	Fri, Feb 27, 1998	32.16	33.00	32.09	32.72
1455	NYSE	NYT	Thu, Feb 26, 1998	32.75	33.00	31.84	32.47
1454	NYSE	NYT	Wed, Feb 25, 1998	33.38	33.66	33.00	33.00
1453	NYSE	NYT	Tue, Feb 24, 1998	33.63	33.63	33.41	33.50
1452	NYSE	NYT	Mon, Feb 23, 1998	33.72	33.72	33.38	33.63
1451	NYSE	NYT	Fri, Feb 20, 1998	33.88	33.97	33.34	33.75
1450	NYSE	NYT	Thu, Feb 19, 1998	34.13	34.13	33.38	33.66
1449	NYSE	NYT	Wed, Feb 18, 1998	33.50	34.13	33.38	34.13
1448	NYSE	NYT	Tue, Feb 17, 1998	33.44	33.50	33.16	33.47
1447	NYSE	NYT	Fri, Feb 13, 1998	33.31	33.44	33.16	33.34
1446	NYSE	NYT	Thu, Feb 12, 1998	33.28	33.50	33.09	33.47
1445	NYSE	NYT	Wed, Feb 11, 1998	33.38	33.41	32.91	33.16
1444	NYSE	NYT	Tue, Feb 10, 1998	33.03	33.50	33.03	33.28
1443	NYSE	NYT	Mon, Feb 9, 1998	33.22	33.41	32.78	33.00
1442	NYSE	NYT	Fri, Feb 6, 1998	32.59	33.22	32.59	33.22
1441	NYSE	NYT	Thu, Feb 5, 1998	33.41	33.50	32.38	32.59
1440	NYSE	NYT	Wed, Feb 4, 1998	33.25	33.84	33.25	33.41
1439	NYSE	NYT	Tue, Feb 3, 1998	33.16	33.50	33.16	33.25
1438	NYSE	NYT	Mon, Feb 2, 1998	33.00	33.34	33.00	33.03
1437	NYSE	NYT	Fri, Jan 30, 1998	32.34	32.75	32.22	32.53
1436	NYSE	NYT	Thu, Jan 29, 1998	32.50	32.63	32.28	32.38
1435	NYSE	NYT	Wed, Jan 28, 1998	32.38	32.50	32.16	32.47
1434	NYSE	NYT	Tue, Jan 27, 1998	32.22	32.31	32.16	32.19
1433	NYSE	NYT	Mon, Jan 26, 1998	32.50	32.94	32.19	32.25
1432	NYSE	NYT	Fri, Jan 23, 1998	32.75	32.97	32.25	32.47
1431	NYSE	NYT	Thu, Jan 22, 1998	33.38	33.38	32.72	32.75
1430	NYSE	NYT	Wed, Jan 21, 1998	33.88	33.88	33.09	33.47
1429	NYSE	NYT	Tue, Jan 20, 1998	32.88	34.00	32.84	34.00
1428	NYSE	NYT	Fri, Jan 16, 1998	32.50	32.81	32.47	32.81
1427	NYSE	NYT	Thu, Jan 15, 1998	32.88	32.88	32.31	32.47
1426	NYSE	NYT	Wed, Jan 14, 1998	32.34	32.84	32.03	32.84
1425	NYSE	NYT	Tue, Jan 13, 1998	32.31	32.47	32.25	32.41
1424	NYSE	NYT	Mon, Jan 12, 1998	31.81	32.44	31.81	32.31
1423	NYSE	NYT	Fri, Jan 9, 1998	32.94	32.94	32.25	32.28
1422	NYSE	NYT	Thu, Jan 8, 1998	32.94	33.00	32.75	33.00
1421	NYSE	NYT	Wed, Jan 7, 1998	32.78	32.84	32.41	32.81
1420	NYSE	NYT	Tue, Jan 6, 1998	32.22	32.91	32.22	32.88
1419	NYSE	NYT	Mon, Jan 5, 1998	32.53	32.75	32.28	32.31
1418	NYSE	NYT	Fri, Jan 2, 1998	32.94	32.94	32.22	32.72
1417	NYSE	NYT	Wed, Dec 31, 1997	32.88	33.06	32.63	33.06
1416	NYSE	NYT	Tue, Dec 30, 1997	33.00	33.09	32.69	33.00
1415	NYSE	NYT	Mon, Dec 29, 1997	32.16	32.53	32.13	32.53
1414	NYSE	NYT	Fri, Dec 26, 1997	32.16	32.34	32.00	32.03
1413	NYSE	NYT	Wed, Dec 24, 1997	32.28	32.78	32.28	32.31
1412	NYSE	NYT	Tue, Dec 23, 1997	31.75	32.34	31.53	32.34
1411	NYSE	NYT	Mon, Dec 22, 1997	30.56	31.63	30.38	31.59
1410	NYSE	NYT	Fri, Dec 19, 1997	31.50	31.63	30.69	30.69
1409	NYSE	NYT	Thu, Dec 18, 1997	32.63	32.69	32.13	32.28
1408	NYSE	NYT	Wed, Dec 17, 1997	32.72	33.25	32.72	33.19
1407	NYSE	NYT	Tue, Dec 16, 1997	31.56	33.00	31.56	32.59
1406	NYSE	NYT	Mon, Dec 15, 1997	31.75	31.94	31.09	31.69
1405	NYSE	NYT	Fri, Dec 12, 1997	31.19	31.78	31.00	31.22
1404	NYSE	NYT	Thu, Dec 11, 1997	30.25	31.31	30.13	31.28
1403	NYSE	NYT	Wed, Dec 10, 1997	30.13	30.31	29.78	30.16
1402	NYSE	NYT	Tue, Dec 9, 1997	30.81	30.81	30.25	30.25
1401	NYSE	NYT	Mon, Dec 8, 1997	31.00	31.00	30.56	30.75
1400	NYSE	NYT	Fri, Dec 5, 1997	30.13	30.88	30.06	30.88
1399	NYSE	NYT	Thu, Dec 4, 1997	30.03	30.22	29.94	30.19
1398	NYSE	NYT	Wed, Dec 3, 1997	30.25	30.28	30.00	30.16
1397	NYSE	NYT	Tue, Dec 2, 1997	29.88	30.59	29.88	30.38
1396	NYSE	NYT	Mon, Dec 1, 1997	30.13	30.31	29.63	29.91
1395	NYSE	NYT	Fri, Nov 28, 1997	29.59	29.75	29.59	29.69
1394	NYSE	NYT	Wed, Nov 26, 1997	29.50	29.63	29.38	29.44
1393	NYSE	NYT	Tue, Nov 25, 1997	28.84	29.25	28.25	29.03
1392	NYSE	NYT	Mon, Nov 24, 1997	28.75	29.06	28.34	28.78
1391	NYSE	NYT	Fri, Nov 21, 1997	29.50	29.50	28.81	28.88
1390	NYSE	NYT	Thu, Nov 20, 1997	30.00	30.00	29.31	29.50
1389	NYSE	NYT	Wed, Nov 19, 1997	29.53	30.00	29.06	29.81
1388	NYSE	NYT	Tue, Nov 18, 1997	29.53	29.75	29.41	29.66
1387	NYSE	NYT	Mon, Nov 17, 1997	28.19	29.59	28.19	29.22
1386	NYSE	NYT	Fri, Nov 14, 1997	27.97	28.31	27.94	28.25
1385	NYSE	NYT	Thu, Nov 13, 1997	27.69	28.00	27.53	28.00
1384	NYSE	NYT	Wed, Nov 12, 1997	27.88	28.25	27.63	27.72
1383	NYSE	NYT	Tue, Nov 11, 1997	27.97	28.34	27.88	28.00
1382	NYSE	NYT	Mon, Nov 10, 1997	27.63	28.22	27.63	27.88
1381	NYSE	NYT	Fri, Nov 7, 1997	27.94	27.94	27.50	27.50
1380	NYSE	NYT	Thu, Nov 6, 1997	27.88	28.25	27.66	28.06
1379	NYSE	NYT	Wed, Nov 5, 1997	27.75	28.13	27.44	28.00
1378	NYSE	NYT	Tue, Nov 4, 1997	27.56	27.97	27.44	27.75
1377	NYSE	NYT	Mon, Nov 3, 1997	27.38	27.75	27.38	27.66
1376	NYSE	NYT	Fri, Oct 31, 1997	26.69	27.50	26.41	27.38
1375	NYSE	NYT	Thu, Oct 30, 1997	26.28	26.91	26.03	26.38
1374	NYSE	NYT	Wed, Oct 29, 1997	26.88	27.00	26.28	26.31
1373	NYSE	NYT	Tue, Oct 28, 1997	25.00	26.88	25.00	26.88
1372	NYSE	NYT	Mon, Oct 27, 1997	27.25	27.44	25.72	26.03
1371	NYSE	NYT	Fri, Oct 24, 1997	27.53	27.53	27.13	27.34
1370	NYSE	NYT	Thu, Oct 23, 1997	26.94	27.59	26.94	27.53
1369	NYSE	NYT	Wed, Oct 22, 1997	27.94	27.94	27.50	27.53
1368	NYSE	NYT	Tue, Oct 21, 1997	27.75	27.94	27.63	27.91
1367	NYSE	NYT	Mon, Oct 20, 1997	27.44	28.13	27.38	28.00
1366	NYSE	NYT	Fri, Oct 17, 1997	27.97	28.00	27.13	27.44
1365	NYSE	NYT	Thu, Oct 16, 1997	27.25	28.13	27.25	28.03
1364	NYSE	NYT	Wed, Oct 15, 1997	27.03	27.50	27.03	27.25
1363	NYSE	NYT	Tue, Oct 14, 1997	27.16	27.38	27.00	27.06
1362	NYSE	NYT	Mon, Oct 13, 1997	27.00	27.22	26.91	27.03
1361	NYSE	NYT	Fri, Oct 10, 1997	26.50	26.97	26.50	26.88
1360	NYSE	NYT	Thu, Oct 9, 1997	26.50	26.81	26.25	26.75
1359	NYSE	NYT	Wed, Oct 8, 1997	27.50	27.50	26.63	26.84
1358	NYSE	NYT	Tue, Oct 7, 1997	27.31	27.84	27.25	27.50
1357	NYSE	NYT	Mon, Oct 6, 1997	26.66	27.50	26.66	27.28
1356	NYSE	NYT	Fri, Oct 3, 1997	26.63	27.19	26.50	26.53
1355	NYSE	NYT	Thu, Oct 2, 1997	26.31	26.50	26.16	26.50
1354	NYSE	NYT	Wed, Oct 1, 1997	26.38	26.59	26.16	26.44
1353	NYSE	NYT	Tue, Sep 30, 1997	26.47	26.63	26.25	26.25
1352	NYSE	NYT	Mon, Sep 29, 1997	26.72	27.00	26.53	26.66
1351	NYSE	NYT	Fri, Sep 26, 1997	26.31	26.91	26.31	26.78
1350	NYSE	NYT	Thu, Sep 25, 1997	26.50	26.72	26.31	26.31
1349	NYSE	NYT	Wed, Sep 24, 1997	26.81	27.59	26.50	26.59
1348	NYSE	NYT	Tue, Sep 23, 1997	27.00	27.09	26.47	26.84
1347	NYSE	NYT	Mon, Sep 22, 1997	27.72	27.75	27.06	27.13
1346	NYSE	NYT	Fri, Sep 19, 1997	26.94	27.66	26.53	27.59
1345	NYSE	NYT	Thu, Sep 18, 1997	25.88	27.56	25.81	27.25
1344	NYSE	NYT	Wed, Sep 17, 1997	25.13	25.84	25.13	25.63
1343	NYSE	NYT	Tue, Sep 16, 1997	24.94	25.50	24.91	25.00
1342	NYSE	NYT	Mon, Sep 15, 1997	24.44	24.88	24.44	24.63
1341	NYSE	NYT	Fri, Sep 12, 1997	24.06	24.34	23.91	24.25
1340	NYSE	NYT	Thu, Sep 11, 1997	24.75	24.75	24.03	24.06
1339	NYSE	NYT	Wed, Sep 10, 1997	24.66	24.97	24.63	24.75
1338	NYSE	NYT	Tue, Sep 9, 1997	24.72	24.94	24.56	24.59
1337	NYSE	NYT	Mon, Sep 8, 1997	24.69	25.13	24.50	24.75
1336	NYSE	NYT	Fri, Sep 5, 1997	24.56	24.75	24.44	24.56
1335	NYSE	NYT	Thu, Sep 4, 1997	24.25	24.56	24.25	24.56
1334	NYSE	NYT	Wed, Sep 3, 1997	24.13	24.31	23.81	24.28
1333	NYSE	NYT	Tue, Sep 2, 1997	23.88	24.22	23.72	23.91
1332	NYSE	NYT	Fri, Aug 29, 1997	23.94	24.00	23.50	23.63
1331	NYSE	NYT	Thu, Aug 28, 1997	23.84	24.06	23.66	24.00
1330	NYSE	NYT	Wed, Aug 27, 1997	24.44	24.59	23.94	24.00
1329	NYSE	NYT	Tue, Aug 26, 1997	23.66	24.13	23.56	23.91
1328	NYSE	NYT	Mon, Aug 25, 1997	23.88	24.00	23.63	23.72
1327	NYSE	NYT	Fri, Aug 22, 1997	23.91	24.00	23.50	24.00
1326	NYSE	NYT	Thu, Aug 21, 1997	24.13	24.25	23.69	23.84
1325	NYSE	NYT	Wed, Aug 20, 1997	23.81	24.44	23.81	24.16
1324	NYSE	NYT	Tue, Aug 19, 1997	23.13	23.88	23.06	23.69
1323	NYSE	NYT	Mon, Aug 18, 1997	23.00	23.06	22.88	23.06
1322	NYSE	NYT	Fri, Aug 15, 1997	22.88	23.00	22.72	23.00
1321	NYSE	NYT	Thu, Aug 14, 1997	22.78	23.25	22.78	23.00
1320	NYSE	NYT	Wed, Aug 13, 1997	23.88	23.88	22.81	22.91
1319	NYSE	NYT	Tue, Aug 12, 1997	23.97	24.00	23.72	23.75
1318	NYSE	NYT	Mon, Aug 11, 1997	23.88	24.03	23.81	23.94
1317	NYSE	NYT	Fri, Aug 8, 1997	24.13	24.25	23.63	23.78
1316	NYSE	NYT	Thu, Aug 7, 1997	24.78	24.88	24.31	24.38
1315	NYSE	NYT	Wed, Aug 6, 1997	25.00	25.06	24.72	24.72
1314	NYSE	NYT	Tue, Aug 5, 1997	24.91	25.13	24.84	24.94
1313	NYSE	NYT	Mon, Aug 4, 1997	24.88	24.94	24.72	24.91
1312	NYSE	NYT	Fri, Aug 1, 1997	25.00	25.22	24.66	25.00
1311	NYSE	NYT	Thu, Jul 31, 1997	25.16	25.19	25.06	25.16
1310	NYSE	NYT	Wed, Jul 30, 1997	25.06	25.31	24.97	25.16
1309	NYSE	NYT	Tue, Jul 29, 1997	25.38	25.41	25.00	25.13
1308	NYSE	NYT	Mon, Jul 28, 1997	25.56	25.69	25.00	25.25
1307	NYSE	NYT	Fri, Jul 25, 1997	25.81	25.84	25.44	25.44
1306	NYSE	NYT	Thu, Jul 24, 1997	26.38	26.38	25.69	25.81
1305	NYSE	NYT	Wed, Jul 23, 1997	26.06	26.31	25.94	26.25
1304	NYSE	NYT	Tue, Jul 22, 1997	25.78	25.94	25.63	25.94
1303	NYSE	NYT	Mon, Jul 21, 1997	25.69	25.88	25.50	25.75
1302	NYSE	NYT	Fri, Jul 18, 1997	26.16	26.19	25.63	25.75
1301	NYSE	NYT	Thu, Jul 17, 1997	26.69	26.69	26.19	26.19
1300	NYSE	NYT	Wed, Jul 16, 1997	26.56	26.81	26.47	26.63
1299	NYSE	NYT	Tue, Jul 15, 1997	26.00	26.69	25.94	26.63
1298	NYSE	NYT	Mon, Jul 14, 1997	26.50	26.50	26.00	26.03
1297	NYSE	NYT	Fri, Jul 11, 1997	26.38	26.47	26.25	26.38
1296	NYSE	NYT	Thu, Jul 10, 1997	26.44	26.56	26.19	26.34
1295	NYSE	NYT	Wed, Jul 9, 1997	26.44	26.59	26.25	26.38
1294	NYSE	NYT	Tue, Jul 8, 1997	26.47	26.63	26.06	26.34
1293	NYSE	NYT	Mon, Jul 7, 1997	26.72	26.78	26.28	26.34
1292	NYSE	NYT	Thu, Jul 3, 1997	26.25	26.66	26.19	26.66
1291	NYSE	NYT	Wed, Jul 2, 1997	25.38	26.13	25.25	26.03
1290	NYSE	NYT	Tue, Jul 1, 1997	24.94	25.31	24.94	25.25
1289	NYSE	NYT	Mon, Jun 30, 1997	25.94	26.13	24.75	24.75
1288	NYSE	NYT	Fri, Jun 27, 1997	24.88	25.88	24.88	25.75
1287	NYSE	NYT	Thu, Jun 26, 1997	25.00	25.16	24.94	24.94
1286	NYSE	NYT	Wed, Jun 25, 1997	24.75	25.19	24.75	25.06
1285	NYSE	NYT	Tue, Jun 24, 1997	24.94	25.19	24.94	25.03
1284	NYSE	NYT	Mon, Jun 23, 1997	25.41	25.44	24.94	24.94
1283	NYSE	NYT	Fri, Jun 20, 1997	25.03	25.47	25.03	25.47
1282	NYSE	NYT	Thu, Jun 19, 1997	25.00	25.22	24.81	25.00
1281	NYSE	NYT	Wed, Jun 18, 1997	24.63	25.00	24.56	25.00
1280	NYSE	NYT	Tue, Jun 17, 1997	24.75	24.81	24.56	24.59
1279	NYSE	NYT	Mon, Jun 16, 1997	24.63	24.72	24.44	24.69
1278	NYSE	NYT	Fri, Jun 13, 1997	24.50	24.88	24.47	24.50
1277	NYSE	NYT	Thu, Jun 12, 1997	24.00	24.50	24.00	24.50
1276	NYSE	NYT	Wed, Jun 11, 1997	24.13	24.38	24.00	24.06
1275	NYSE	NYT	Tue, Jun 10, 1997	23.94	24.25	23.94	24.00
1274	NYSE	NYT	Mon, Jun 9, 1997	23.56	23.97	23.50	23.84
1273	NYSE	NYT	Fri, Jun 6, 1997	23.19	23.47	23.19	23.44
1272	NYSE	NYT	Thu, Jun 5, 1997	23.13	23.25	23.06	23.19
1271	NYSE	NYT	Wed, Jun 4, 1997	22.97	23.31	22.94	23.19
1270	NYSE	NYT	Tue, Jun 3, 1997	22.97	23.13	22.91	23.03
1269	NYSE	NYT	Mon, Jun 2, 1997	23.03	23.13	22.94	23.03
1268	NYSE	NYT	Fri, May 30, 1997	23.19	23.25	22.94	23.03
1267	NYSE	NYT	Thu, May 29, 1997	23.56	23.59	23.31	23.31
1266	NYSE	NYT	Wed, May 28, 1997	23.56	23.63	23.41	23.44
1265	NYSE	NYT	Tue, May 27, 1997	23.38	23.50	23.31	23.50
1264	NYSE	NYT	Fri, May 23, 1997	23.31	23.38	23.22	23.34
1263	NYSE	NYT	Thu, May 22, 1997	23.19	23.34	23.09	23.25
1262	NYSE	NYT	Wed, May 21, 1997	23.31	23.38	22.97	23.06
1261	NYSE	NYT	Tue, May 20, 1997	23.00	23.25	22.94	23.25
1260	NYSE	NYT	Mon, May 19, 1997	22.88	23.13	22.78	23.13
1259	NYSE	NYT	Fri, May 16, 1997	22.91	23.00	22.88	22.91
1258	NYSE	NYT	Thu, May 15, 1997	23.13	23.13	22.75	23.03
1257	NYSE	NYT	Wed, May 14, 1997	22.63	23.09	22.56	23.00
1256	NYSE	NYT	Tue, May 13, 1997	22.50	22.63	22.31	22.47
1255	NYSE	NYT	Mon, May 12, 1997	22.13	22.44	22.00	22.31
1254	NYSE	NYT	Fri, May 9, 1997	22.03	22.06	21.88	22.00
1253	NYSE	NYT	Thu, May 8, 1997	21.97	22.06	21.88	21.94
1252	NYSE	NYT	Wed, May 7, 1997	21.94	22.09	21.81	22.03
1251	NYSE	NYT	Tue, May 6, 1997	22.19	22.25	21.94	22.00
1250	NYSE	NYT	Mon, May 5, 1997	22.06	22.13	21.88	22.13
1249	NYSE	NYT	Fri, May 2, 1997	21.94	22.00	21.81	22.00
1248	NYSE	NYT	Thu, May 1, 1997	21.69	21.88	21.63	21.88
1247	NYSE	NYT	Wed, Apr 30, 1997	21.44	21.75	21.38	21.63
1246	NYSE	NYT	Tue, Apr 29, 1997	21.25	21.44	21.13	21.44
1245	NYSE	NYT	Mon, Apr 28, 1997	21.13	21.31	21.00	21.06
1244	NYSE	NYT	Fri, Apr 25, 1997	20.94	21.13	20.75	21.00
1243	NYSE	NYT	Thu, Apr 24, 1997	20.75	21.06	20.75	21.00
1242	NYSE	NYT	Wed, Apr 23, 1997	20.13	21.06	20.13	20.75
1241	NYSE	NYT	Tue, Apr 22, 1997	20.13	20.19	20.00	20.13
1240	NYSE	NYT	Mon, Apr 21, 1997	20.44	20.44	20.06	20.13
1239	NYSE	NYT	Fri, Apr 18, 1997	21.00	21.13	20.38	20.38
1238	NYSE	NYT	Thu, Apr 17, 1997	21.38	21.38	20.94	21.00
1237	NYSE	NYT	Wed, Apr 16, 1997	21.25	21.50	21.25	21.50
1236	NYSE	NYT	Tue, Apr 15, 1997	20.69	21.38	20.69	21.31
1235	NYSE	NYT	Mon, Apr 14, 1997	21.00	21.00	20.50	20.75
1234	NYSE	NYT	Fri, Apr 11, 1997	21.69	21.69	21.06	21.13
1233	NYSE	NYT	Thu, Apr 10, 1997	21.81	21.88	21.75	21.75
1232	NYSE	NYT	Wed, Apr 9, 1997	22.00	22.06	21.81	21.88
1231	NYSE	NYT	Tue, Apr 8, 1997	22.00	22.19	21.94	22.00
1230	NYSE	NYT	Mon, Apr 7, 1997	21.94	22.06	21.88	22.06
1229	NYSE	NYT	Fri, Apr 4, 1997	21.56	21.88	21.50	21.88
1228	NYSE	NYT	Thu, Apr 3, 1997	21.81	21.94	21.69	21.75
1227	NYSE	NYT	Wed, Apr 2, 1997	21.94	22.00	21.88	21.94
1226	NYSE	NYT	Tue, Apr 1, 1997	21.88	22.13	21.75	22.06
1225	NYSE	NYT	Mon, Mar 31, 1997	22.38	22.44	21.94	22.06
1224	NYSE	NYT	Thu, Mar 27, 1997	23.31	23.31	22.75	22.75
1223	NYSE	NYT	Wed, Mar 26, 1997	23.25	23.44	23.19	23.25
1222	NYSE	NYT	Tue, Mar 25, 1997	23.31	23.44	23.13	23.13
1221	NYSE	NYT	Mon, Mar 24, 1997	23.81	23.88	23.31	23.44
1220	NYSE	NYT	Fri, Mar 21, 1997	23.75	23.94	23.69	23.75
1219	NYSE	NYT	Thu, Mar 20, 1997	22.63	23.88	22.63	23.88
1218	NYSE	NYT	Wed, Mar 19, 1997	22.63	22.75	22.44	22.44
1217	NYSE	NYT	Tue, Mar 18, 1997	22.75	22.81	22.50	22.69
1216	NYSE	NYT	Mon, Mar 17, 1997	22.50	22.69	22.38	22.63
1215	NYSE	NYT	Fri, Mar 14, 1997	22.31	22.50	22.25	22.50
1214	NYSE	NYT	Thu, Mar 13, 1997	22.38	22.38	22.19	22.38
1213	NYSE	NYT	Wed, Mar 12, 1997	22.38	22.44	22.25	22.38
1212	NYSE	NYT	Tue, Mar 11, 1997	22.69	22.69	22.38	22.44
1211	NYSE	NYT	Mon, Mar 10, 1997	22.50	22.63	22.38	22.63
1210	NYSE	NYT	Fri, Mar 7, 1997	22.31	22.56	22.25	22.44
1209	NYSE	NYT	Thu, Mar 6, 1997	22.44	22.44	22.06	22.19
1208	NYSE	NYT	Wed, Mar 5, 1997	22.00	22.31	22.00	22.25
1207	NYSE	NYT	Tue, Mar 4, 1997	22.13	22.19	21.94	22.00
1206	NYSE	NYT	Mon, Mar 3, 1997	22.13	22.13	21.88	22.00
1205	NYSE	NYT	Fri, Feb 28, 1997	21.81	22.38	21.81	22.25
1204	NYSE	NYT	Thu, Feb 27, 1997	22.00	22.19	21.94	22.00
1203	NYSE	NYT	Wed, Feb 26, 1997	22.19	22.44	21.94	22.06
1202	NYSE	NYT	Tue, Feb 25, 1997	21.94	22.25	21.94	22.19
1201	NYSE	NYT	Mon, Feb 24, 1997	21.75	22.13	21.75	22.00
1200	NYSE	NYT	Fri, Feb 21, 1997	21.69	22.06	21.63	21.88
1199	NYSE	NYT	Thu, Feb 20, 1997	21.75	21.88	21.63	21.63
1198	NYSE	NYT	Wed, Feb 19, 1997	21.63	21.69	21.44	21.69
1197	NYSE	NYT	Tue, Feb 18, 1997	21.81	22.13	21.63	21.69
1196	NYSE	NYT	Fri, Feb 14, 1997	21.44	21.94	21.38	21.63
1195	NYSE	NYT	Thu, Feb 13, 1997	21.00	21.38	20.94	21.38
1194	NYSE	NYT	Wed, Feb 12, 1997	21.00	21.06	20.81	20.94
1193	NYSE	NYT	Tue, Feb 11, 1997	20.63	21.44	20.56	21.13
1192	NYSE	NYT	Mon, Feb 10, 1997	20.38	20.69	20.31	20.56
1191	NYSE	NYT	Fri, Feb 7, 1997	20.38	20.44	20.06	20.25
1190	NYSE	NYT	Thu, Feb 6, 1997	20.19	20.56	20.19	20.25
1189	NYSE	NYT	Wed, Feb 5, 1997	19.13	19.50	19.06	19.50
1188	NYSE	NYT	Tue, Feb 4, 1997	19.00	19.13	18.81	18.88
1187	NYSE	NYT	Mon, Feb 3, 1997	19.25	19.25	18.75	18.94
1186	NYSE	NYT	Fri, Jan 31, 1997	19.31	19.31	19.19	19.19
1185	NYSE	NYT	Thu, Jan 30, 1997	19.31	19.44	19.19	19.31
1184	NYSE	NYT	Wed, Jan 29, 1997	19.25	19.31	19.19	19.19
1183	NYSE	NYT	Tue, Jan 28, 1997	19.63	19.88	19.50	19.50
1182	NYSE	NYT	Mon, Jan 27, 1997	19.69	19.81	19.50	19.69
1181	NYSE	NYT	Fri, Jan 24, 1997	19.94	19.94	19.69	19.69
1180	NYSE	NYT	Thu, Jan 23, 1997	20.19	20.25	20.00	20.06
1179	NYSE	NYT	Wed, Jan 22, 1997	20.25	20.31	20.00	20.25
1178	NYSE	NYT	Tue, Jan 21, 1997	20.00	20.38	19.88	20.31
1177	NYSE	NYT	Mon, Jan 20, 1997	19.81	20.00	19.75	20.00
1176	NYSE	NYT	Fri, Jan 17, 1997	19.44	19.94	19.44	19.94
1175	NYSE	NYT	Thu, Jan 16, 1997	18.88	19.56	18.88	19.50
1174	NYSE	NYT	Wed, Jan 15, 1997	18.81	19.00	18.81	18.94
1173	NYSE	NYT	Tue, Jan 14, 1997	18.63	18.94	18.63	18.94
1172	NYSE	NYT	Mon, Jan 13, 1997	18.69	18.69	18.56	18.56
1171	NYSE	NYT	Fri, Jan 10, 1997	18.50	18.69	18.38	18.63
1170	NYSE	NYT	Thu, Jan 9, 1997	18.81	18.81	18.56	18.63
1169	NYSE	NYT	Wed, Jan 8, 1997	18.88	19.19	18.75	18.81
1168	NYSE	NYT	Tue, Jan 7, 1997	18.19	18.81	18.19	18.81
1167	NYSE	NYT	Mon, Jan 6, 1997	18.75	18.81	18.19	18.31
1166	NYSE	NYT	Fri, Jan 3, 1997	18.63	18.88	18.56	18.88
1165	NYSE	NYT	Thu, Jan 2, 1997	18.88	18.94	18.56	18.56
1164	NYSE	NYT	Tue, Dec 31, 1996	19.31	19.31	19.00	19.00
1163	NYSE	NYT	Mon, Dec 30, 1996	19.25	19.38	19.00	19.31
1162	NYSE	NYT	Fri, Dec 27, 1996	19.13	19.31	19.13	19.25
1161	NYSE	NYT	Thu, Dec 26, 1996	18.94	19.19	18.94	19.13
1160	NYSE	NYT	Tue, Dec 24, 1996	18.94	19.00	18.75	19.00
1159	NYSE	NYT	Mon, Dec 23, 1996	19.06	19.25	18.81	18.94
1158	NYSE	NYT	Fri, Dec 20, 1996	19.94	19.94	18.94	19.00
1157	NYSE	NYT	Thu, Dec 19, 1996	18.94	19.50	18.94	19.50
1156	NYSE	NYT	Wed, Dec 18, 1996	18.56	19.00	18.31	19.00
1155	NYSE	NYT	Tue, Dec 17, 1996	18.06	18.56	18.00	18.50
1154	NYSE	NYT	Mon, Dec 16, 1996	18.75	18.75	18.19	18.19
1153	NYSE	NYT	Fri, Dec 13, 1996	19.19	19.19	18.63	18.63
1152	NYSE	NYT	Thu, Dec 12, 1996	19.06	19.31	19.00	19.25
1151	NYSE	NYT	Wed, Dec 11, 1996	18.81	19.06	18.75	19.06
1150	NYSE	NYT	Tue, Dec 10, 1996	18.81	19.06	18.75	19.00
1149	NYSE	NYT	Mon, Dec 9, 1996	18.81	18.81	18.69	18.75
1148	NYSE	NYT	Fri, Dec 6, 1996	18.69	18.88	18.56	18.88
1147	NYSE	NYT	Thu, Dec 5, 1996	18.88	19.13	18.88	18.88
1146	NYSE	NYT	Wed, Dec 4, 1996	18.94	19.06	18.63	18.88
1145	NYSE	NYT	Tue, Dec 3, 1996	19.31	19.44	19.00	19.00
1144	NYSE	NYT	Mon, Dec 2, 1996	18.63	19.31	18.63	19.31
1143	NYSE	NYT	Fri, Nov 29, 1996	18.63	18.75	18.63	18.69
1142	NYSE	NYT	Wed, Nov 27, 1996	18.69	18.75	18.63	18.69
1141	NYSE	NYT	Tue, Nov 26, 1996	18.63	18.81	18.63	18.75
1140	NYSE	NYT	Mon, Nov 25, 1996	18.81	18.81	18.63	18.63
1139	NYSE	NYT	Fri, Nov 22, 1996	18.88	18.88	18.63	18.81
1138	NYSE	NYT	Thu, Nov 21, 1996	18.81	18.94	18.63	18.94
1137	NYSE	NYT	Wed, Nov 20, 1996	18.75	18.81	18.69	18.75
1136	NYSE	NYT	Tue, Nov 19, 1996	18.63	18.81	18.63	18.75
1135	NYSE	NYT	Mon, Nov 18, 1996	18.50	18.56	18.38	18.44
1134	NYSE	NYT	Fri, Nov 15, 1996	18.38	18.69	18.25	18.56
1133	NYSE	NYT	Thu, Nov 14, 1996	18.00	18.25	17.94	18.13
1132	NYSE	NYT	Wed, Nov 13, 1996	18.31	18.31	18.00	18.00
1131	NYSE	NYT	Tue, Nov 12, 1996	18.38	18.38	18.25	18.31
1130	NYSE	NYT	Mon, Nov 11, 1996	18.31	18.44	18.19	18.38
1129	NYSE	NYT	Fri, Nov 8, 1996	18.50	18.50	18.31	18.38
1128	NYSE	NYT	Thu, Nov 7, 1996	18.38	18.56	18.38	18.56
1127	NYSE	NYT	Wed, Nov 6, 1996	18.00	18.38	18.00	18.38
1126	NYSE	NYT	Tue, Nov 5, 1996	18.06	18.13	17.94	18.06
1125	NYSE	NYT	Mon, Nov 4, 1996	17.88	18.31	17.88	18.00
1124	NYSE	NYT	Fri, Nov 1, 1996	18.13	18.19	17.81	17.94
1123	NYSE	NYT	Thu, Oct 31, 1996	18.38	18.38	17.94	18.06
1122	NYSE	NYT	Wed, Oct 30, 1996	18.19	18.50	18.13	18.44
1121	NYSE	NYT	Tue, Oct 29, 1996	17.63	18.19	17.56	18.13
1120	NYSE	NYT	Mon, Oct 28, 1996	17.63	18.00	17.56	17.63
1119	NYSE	NYT	Fri, Oct 25, 1996	17.69	17.88	17.50	17.75
1118	NYSE	NYT	Thu, Oct 24, 1996	17.69	17.81	17.56	17.75
1117	NYSE	NYT	Wed, Oct 23, 1996	17.38	17.75	17.38	17.63
1116	NYSE	NYT	Tue, Oct 22, 1996	17.31	17.56	17.31	17.44
1115	NYSE	NYT	Mon, Oct 21, 1996	17.63	17.75	17.44	17.44
1114	NYSE	NYT	Fri, Oct 18, 1996	17.88	17.88	17.44	17.56
1113	NYSE	NYT	Thu, Oct 17, 1996	17.56	18.06	17.56	17.88
1112	NYSE	NYT	Wed, Oct 16, 1996	17.44	17.50	17.31	17.50
1111	NYSE	NYT	Tue, Oct 15, 1996	17.56	17.63	17.31	17.50
1110	NYSE	NYT	Mon, Oct 14, 1996	17.31	17.56	17.25	17.50
1109	NYSE	NYT	Fri, Oct 11, 1996	17.13	17.38	17.06	17.25
1108	NYSE	NYT	Thu, Oct 10, 1996	17.38	17.44	16.81	17.00
1107	NYSE	NYT	Wed, Oct 9, 1996	17.31	17.38	17.13	17.31
1106	NYSE	NYT	Tue, Oct 8, 1996	17.31	17.44	17.19	17.38
1105	NYSE	NYT	Mon, Oct 7, 1996	17.50	17.56	17.31	17.38
1104	NYSE	NYT	Fri, Oct 4, 1996	17.25	17.50	17.13	17.44
1103	NYSE	NYT	Thu, Oct 3, 1996	17.25	17.25	16.94	17.13
1102	NYSE	NYT	Wed, Oct 2, 1996	16.88	17.31	16.88	17.19
1101	NYSE	NYT	Tue, Oct 1, 1996	16.94	16.94	16.63	16.81
1100	NYSE	NYT	Mon, Sep 30, 1996	16.44	17.00	16.44	16.88
1099	NYSE	NYT	Fri, Sep 27, 1996	16.69	16.69	16.31	16.50
1098	NYSE	NYT	Thu, Sep 26, 1996	16.81	16.94	16.56	16.56
1097	NYSE	NYT	Wed, Sep 25, 1996	16.44	16.94	16.44	16.94
1096	NYSE	NYT	Tue, Sep 24, 1996	16.44	16.69	16.31	16.44
1095	NYSE	NYT	Mon, Sep 23, 1996	16.00	16.38	16.00	16.38
1094	NYSE	NYT	Fri, Sep 20, 1996	16.38	16.44	15.94	16.00
1093	NYSE	NYT	Thu, Sep 19, 1996	16.56	16.75	16.31	16.31
1092	NYSE	NYT	Wed, Sep 18, 1996	16.50	16.56	16.44	16.50
1091	NYSE	NYT	Tue, Sep 17, 1996	16.19	16.63	16.00	16.38
1090	NYSE	NYT	Mon, Sep 16, 1996	16.00	16.13	16.00	16.06
1089	NYSE	NYT	Fri, Sep 13, 1996	16.13	16.19	15.94	15.94
1088	NYSE	NYT	Thu, Sep 12, 1996	16.00	16.06	15.94	16.06
1087	NYSE	NYT	Wed, Sep 11, 1996	15.81	15.94	15.75	15.88
1086	NYSE	NYT	Tue, Sep 10, 1996	15.88	16.13	15.81	15.88
1085	NYSE	NYT	Mon, Sep 9, 1996	15.69	15.81	15.56	15.75
1084	NYSE	NYT	Fri, Sep 6, 1996	15.56	15.69	15.56	15.63
1083	NYSE	NYT	Thu, Sep 5, 1996	15.63	15.69	15.56	15.63
1082	NYSE	NYT	Wed, Sep 4, 1996	15.50	15.63	15.50	15.63
1081	NYSE	NYT	Tue, Sep 3, 1996	15.69	15.69	15.44	15.50
1080	NYSE	NYT	Fri, Aug 30, 1996	15.81	15.81	15.63	15.63
1079	NYSE	NYT	Thu, Aug 29, 1996	16.00	16.00	15.75	15.81
1078	NYSE	NYT	Wed, Aug 28, 1996	16.19	16.25	16.00	16.06
1077	NYSE	NYT	Tue, Aug 27, 1996	15.81	16.25	15.81	16.00
1076	NYSE	NYT	Mon, Aug 26, 1996	15.94	16.00	15.75	15.81
1075	NYSE	NYT	Fri, Aug 23, 1996	15.94	16.00	15.81	15.94
1074	NYSE	NYT	Thu, Aug 22, 1996	15.75	16.00	15.69	16.00
1073	NYSE	NYT	Wed, Aug 21, 1996	15.63	15.69	15.56	15.69
1072	NYSE	NYT	Tue, Aug 20, 1996	15.56	15.75	15.56	15.69
1071	NYSE	NYT	Mon, Aug 19, 1996	15.50	15.75	15.50	15.63
1070	NYSE	NYT	Fri, Aug 16, 1996	15.50	15.63	15.50	15.63
1069	NYSE	NYT	Thu, Aug 15, 1996	15.31	15.50	15.31	15.44
1068	NYSE	NYT	Wed, Aug 14, 1996	15.19	15.38	15.13	15.25
1067	NYSE	NYT	Tue, Aug 13, 1996	15.44	15.44	15.13	15.13
1066	NYSE	NYT	Mon, Aug 12, 1996	14.94	15.44	14.94	15.38
1065	NYSE	NYT	Fri, Aug 9, 1996	14.88	15.06	14.81	15.00
1064	NYSE	NYT	Thu, Aug 8, 1996	14.88	15.06	14.75	14.88
1063	NYSE	NYT	Wed, Aug 7, 1996	15.06	15.13	14.75	14.81
1062	NYSE	NYT	Tue, Aug 6, 1996	15.13	15.25	15.00	15.13
1061	NYSE	NYT	Mon, Aug 5, 1996	14.94	15.25	14.94	15.19
1060	NYSE	NYT	Fri, Aug 2, 1996	14.69	15.00	14.69	15.00
1059	NYSE	NYT	Thu, Aug 1, 1996	14.56	14.75	14.50	14.69
1058	NYSE	NYT	Wed, Jul 31, 1996	14.44	14.56	14.38	14.56
1057	NYSE	NYT	Tue, Jul 30, 1996	14.56	14.63	14.50	14.56
1056	NYSE	NYT	Mon, Jul 29, 1996	14.69	14.72	14.44	14.56
1055	NYSE	NYT	Fri, Jul 26, 1996	14.63	14.81	14.63	14.75
1054	NYSE	NYT	Thu, Jul 25, 1996	14.50	14.69	14.44	14.69
1053	NYSE	NYT	Wed, Jul 24, 1996	14.75	14.75	14.31	14.38
1052	NYSE	NYT	Tue, Jul 23, 1996	14.56	15.00	14.56	14.88
1051	NYSE	NYT	Mon, Jul 22, 1996	14.75	14.75	14.50	14.56
1050	NYSE	NYT	Fri, Jul 19, 1996	15.00	15.13	14.75	14.81
1049	NYSE	NYT	Thu, Jul 18, 1996	14.63	15.13	14.56	15.13
1048	NYSE	NYT	Wed, Jul 17, 1996	14.63	14.69	14.13	14.50
1047	NYSE	NYT	Tue, Jul 16, 1996	14.75	14.75	13.75	14.56
1046	NYSE	NYT	Mon, Jul 15, 1996	15.31	15.31	14.75	14.81
1045	NYSE	NYT	Fri, Jul 12, 1996	15.19	15.44	15.19	15.25
1044	NYSE	NYT	Thu, Jul 11, 1996	15.44	15.50	15.19	15.25
1043	NYSE	NYT	Wed, Jul 10, 1996	15.50	15.56	15.31	15.50
1042	NYSE	NYT	Tue, Jul 9, 1996	15.81	15.81	15.44	15.50
1041	NYSE	NYT	Mon, Jul 8, 1996	15.75	15.94	15.63	15.69
1040	NYSE	NYT	Fri, Jul 5, 1996	15.69	15.94	15.63	15.81
1039	NYSE	NYT	Wed, Jul 3, 1996	15.81	16.06	15.81	15.81
1038	NYSE	NYT	Tue, Jul 2, 1996	16.13	16.19	15.88	15.88
1037	NYSE	NYT	Mon, Jul 1, 1996	16.25	16.38	16.06	16.13
1036	NYSE	NYT	Fri, Jun 28, 1996	15.94	16.31	15.94	16.31
1035	NYSE	NYT	Thu, Jun 27, 1996	15.81	16.06	15.63	15.94
1034	NYSE	NYT	Wed, Jun 26, 1996	15.88	16.13	15.81	15.81
1033	NYSE	NYT	Tue, Jun 25, 1996	16.06	16.06	15.81	15.88
1032	NYSE	NYT	Mon, Jun 24, 1996	15.63	16.25	15.63	16.06
1031	NYSE	NYT	Fri, Jun 21, 1996	15.44	15.69	15.13	15.38
1030	NYSE	NYT	Thu, Jun 20, 1996	15.63	15.81	15.31	15.56
1029	NYSE	NYT	Wed, Jun 19, 1996	15.94	15.94	15.50	15.50
1028	NYSE	NYT	Tue, Jun 18, 1996	16.06	16.25	16.00	16.06
1027	NYSE	NYT	Mon, Jun 17, 1996	16.31	16.31	15.81	16.13
1026	NYSE	NYT	Fri, Jun 14, 1996	16.25	16.50	16.19	16.31
1025	NYSE	NYT	Thu, Jun 13, 1996	16.31	16.31	16.13	16.19
1024	NYSE	NYT	Wed, Jun 12, 1996	16.25	16.44	16.19	16.25
1023	NYSE	NYT	Tue, Jun 11, 1996	16.44	16.63	16.13	16.19
1022	NYSE	NYT	Mon, Jun 10, 1996	16.50	16.56	16.31	16.50
1021	NYSE	NYT	Fri, Jun 7, 1996	16.13	16.38	15.81	16.38
1020	NYSE	NYT	Thu, Jun 6, 1996	16.56	16.56	16.25	16.31
1019	NYSE	NYT	Wed, Jun 5, 1996	16.31	16.56	16.19	16.56
1018	NYSE	NYT	Tue, Jun 4, 1996	16.13	16.63	16.13	16.25
1017	NYSE	NYT	Mon, Jun 3, 1996	16.38	16.44	16.02	16.06
1016	NYSE	NYT	Fri, May 31, 1996	16.44	16.56	16.25	16.44
1015	NYSE	NYT	Thu, May 30, 1996	16.44	16.75	16.31	16.63
1014	NYSE	NYT	Wed, May 29, 1996	16.38	16.50	16.31	16.50
1013	NYSE	NYT	Tue, May 28, 1996	16.50	16.50	16.25	16.44
1012	NYSE	NYT	Fri, May 24, 1996	16.56	16.63	16.44	16.56
1011	NYSE	NYT	Thu, May 23, 1996	16.44	16.69	16.31	16.50
1010	NYSE	NYT	Wed, May 22, 1996	16.44	16.44	16.31	16.38
1009	NYSE	NYT	Tue, May 21, 1996	16.94	16.94	16.25	16.50
1008	NYSE	NYT	Mon, May 20, 1996	16.81	16.88	16.56	16.81
1007	NYSE	NYT	Fri, May 17, 1996	16.63	16.81	16.56	16.81
1006	NYSE	NYT	Thu, May 16, 1996	16.63	16.69	16.44	16.56
1005	NYSE	NYT	Wed, May 15, 1996	16.69	16.75	16.63	16.69
1004	NYSE	NYT	Tue, May 14, 1996	16.63	16.75	16.56	16.69
1003	NYSE	NYT	Mon, May 13, 1996	16.44	16.88	16.38	16.69
1002	NYSE	NYT	Fri, May 10, 1996	16.44	16.50	16.31	16.38
1001	NYSE	NYT	Thu, May 9, 1996	16.13	16.38	16.13	16.38
1000	NYSE	NYT	Wed, May 8, 1996	16.19	16.25	15.94	16.13
999	NYSE	NYT	Tue, May 7, 1996	16.38	16.38	16.19	16.19
998	NYSE	NYT	Mon, May 6, 1996	16.38	16.38	16.06	16.31
997	NYSE	NYT	Fri, May 3, 1996	16.38	16.44	16.06	16.25
996	NYSE	NYT	Thu, May 2, 1996	16.44	16.44	16.31	16.38
995	NYSE	NYT	Wed, May 1, 1996	16.19	16.50	16.13	16.38
994	NYSE	NYT	Tue, Apr 30, 1996	16.25	16.38	16.13	16.25
993	NYSE	NYT	Mon, Apr 29, 1996	16.38	16.38	16.25	16.25
992	NYSE	NYT	Fri, Apr 26, 1996	16.44	16.50	16.31	16.31
991	NYSE	NYT	Thu, Apr 25, 1996	16.38	16.50	16.25	16.50
990	NYSE	NYT	Wed, Apr 24, 1996	16.56	16.56	16.31	16.44
989	NYSE	NYT	Tue, Apr 23, 1996	16.50	16.63	16.38	16.56
988	NYSE	NYT	Mon, Apr 22, 1996	16.31	16.50	16.31	16.44
987	NYSE	NYT	Fri, Apr 19, 1996	15.56	16.50	15.56	16.38
986	NYSE	NYT	Thu, Apr 18, 1996	15.75	15.81	15.56	15.63
985	NYSE	NYT	Wed, Apr 17, 1996	16.00	16.00	15.69	15.75
984	NYSE	NYT	Tue, Apr 16, 1996	15.69	16.13	15.63	15.81
983	NYSE	NYT	Mon, Apr 15, 1996	15.63	15.63	15.44	15.56
982	NYSE	NYT	Fri, Apr 12, 1996	15.38	15.81	15.38	15.50
981	NYSE	NYT	Thu, Apr 11, 1996	15.44	15.63	15.25	15.38
980	NYSE	NYT	Wed, Apr 10, 1996	15.63	15.75	15.31	15.38
979	NYSE	NYT	Tue, Apr 9, 1996	15.56	15.69	15.50	15.56
978	NYSE	NYT	Mon, Apr 8, 1996	15.50	15.69	15.44	15.63
977	NYSE	NYT	Thu, Apr 4, 1996	15.88	16.13	15.75	15.81
976	NYSE	NYT	Wed, Apr 3, 1996	14.88	16.19	14.88	16.00
975	NYSE	NYT	Tue, Apr 2, 1996	14.50	15.00	14.38	14.75
974	NYSE	NYT	Mon, Apr 1, 1996	14.44	14.56	14.19	14.44
973	NYSE	NYT	Fri, Mar 29, 1996	14.44	14.56	14.25	14.50
972	NYSE	NYT	Thu, Mar 28, 1996	14.69	14.75	14.50	14.50
971	NYSE	NYT	Wed, Mar 27, 1996	14.75	14.81	14.56	14.81
970	NYSE	NYT	Tue, Mar 26, 1996	14.81	14.88	14.75	14.75
969	NYSE	NYT	Mon, Mar 25, 1996	14.81	14.94	14.75	14.88
968	NYSE	NYT	Fri, Mar 22, 1996	14.88	14.94	14.63	14.69
967	NYSE	NYT	Thu, Mar 21, 1996	14.63	14.81	14.63	14.81
966	NYSE	NYT	Wed, Mar 20, 1996	14.94	15.00	14.63	14.69
965	NYSE	NYT	Tue, Mar 19, 1996	14.88	15.25	14.81	15.00
964	NYSE	NYT	Mon, Mar 18, 1996	14.50	14.94	14.50	14.94
963	NYSE	NYT	Fri, Mar 15, 1996	14.25	14.50	14.25	14.38
962	NYSE	NYT	Thu, Mar 14, 1996	14.31	14.56	14.31	14.38
961	NYSE	NYT	Wed, Mar 13, 1996	14.00	14.25	14.00	14.25
960	NYSE	NYT	Tue, Mar 12, 1996	14.13	14.13	13.81	13.94
959	NYSE	NYT	Mon, Mar 11, 1996	13.88	14.25	13.81	14.25
958	NYSE	NYT	Fri, Mar 8, 1996	14.44	14.44	13.75	13.94
957	NYSE	NYT	Thu, Mar 7, 1996	14.44	14.50	14.31	14.50
956	NYSE	NYT	Wed, Mar 6, 1996	14.38	14.69	14.31	14.50
955	NYSE	NYT	Tue, Mar 5, 1996	14.06	14.13	13.94	14.13
954	NYSE	NYT	Mon, Mar 4, 1996	13.75	14.13	13.75	14.06
953	NYSE	NYT	Fri, Mar 1, 1996	13.69	13.81	13.44	13.81
952	NYSE	NYT	Thu, Feb 29, 1996	13.94	14.00	13.63	13.63
951	NYSE	NYT	Wed, Feb 28, 1996	14.00	14.06	13.88	14.00
950	NYSE	NYT	Tue, Feb 27, 1996	13.94	14.00	13.75	14.00
949	NYSE	NYT	Mon, Feb 26, 1996	13.81	13.88	13.69	13.88
948	NYSE	NYT	Fri, Feb 23, 1996	14.06	14.25	13.75	13.88
947	NYSE	NYT	Thu, Feb 22, 1996	14.19	14.19	14.06	14.19
946	NYSE	NYT	Wed, Feb 21, 1996	14.13	14.25	14.00	14.13
945	NYSE	NYT	Tue, Feb 20, 1996	14.06	14.19	14.06	14.19
944	NYSE	NYT	Fri, Feb 16, 1996	14.19	14.19	13.88	14.13
943	NYSE	NYT	Thu, Feb 15, 1996	13.94	14.19	13.94	14.19
942	NYSE	NYT	Wed, Feb 14, 1996	13.63	14.06	13.63	14.00
941	NYSE	NYT	Tue, Feb 13, 1996	13.31	13.50	12.88	13.50
940	NYSE	NYT	Mon, Feb 12, 1996	13.63	13.69	13.13	13.38
939	NYSE	NYT	Fri, Feb 9, 1996	14.13	14.38	13.25	13.69
938	NYSE	NYT	Thu, Feb 8, 1996	14.19	14.25	14.06	14.19
937	NYSE	NYT	Wed, Feb 7, 1996	14.25	14.31	14.13	14.25
936	NYSE	NYT	Tue, Feb 6, 1996	14.06	14.31	14.06	14.31
935	NYSE	NYT	Mon, Feb 5, 1996	14.19	14.19	13.88	14.13
934	NYSE	NYT	Fri, Feb 2, 1996	14.44	14.50	14.19	14.25
933	NYSE	NYT	Thu, Feb 1, 1996	14.50	14.50	14.38	14.50
932	NYSE	NYT	Wed, Jan 31, 1996	14.31	14.50	14.19	14.50
931	NYSE	NYT	Tue, Jan 30, 1996	14.31	14.38	14.25	14.38
930	NYSE	NYT	Mon, Jan 29, 1996	14.31	14.38	14.25	14.31
929	NYSE	NYT	Fri, Jan 26, 1996	14.25	14.44	14.25	14.38
928	NYSE	NYT	Thu, Jan 25, 1996	14.44	14.50	14.25	14.38
927	NYSE	NYT	Wed, Jan 24, 1996	14.31	14.56	14.31	14.50
926	NYSE	NYT	Tue, Jan 23, 1996	14.44	14.50	14.25	14.38
925	NYSE	NYT	Mon, Jan 22, 1996	14.25	14.50	14.19	14.50
924	NYSE	NYT	Fri, Jan 19, 1996	14.13	14.19	14.00	14.19
923	NYSE	NYT	Thu, Jan 18, 1996	14.44	14.44	14.13	14.25
922	NYSE	NYT	Wed, Jan 17, 1996	14.44	14.50	14.19	14.38
921	NYSE	NYT	Tue, Jan 16, 1996	14.50	14.56	14.31	14.50
920	NYSE	NYT	Mon, Jan 15, 1996	14.56	14.69	14.38	14.56
919	NYSE	NYT	Fri, Jan 12, 1996	14.19	14.56	14.00	14.56
918	NYSE	NYT	Thu, Jan 11, 1996	14.13	14.25	14.06	14.25
917	NYSE	NYT	Wed, Jan 10, 1996	14.50	14.50	14.19	14.19
916	NYSE	NYT	Tue, Jan 9, 1996	14.38	14.63	14.38	14.56
915	NYSE	NYT	Mon, Jan 8, 1996	14.00	14.38	13.88	14.38
914	NYSE	NYT	Fri, Jan 5, 1996	14.19	14.25	14.00	14.00
913	NYSE	NYT	Thu, Jan 4, 1996	14.50	14.56	14.06	14.25
912	NYSE	NYT	Wed, Jan 3, 1996	14.75	14.75	14.38	14.38
911	NYSE	NYT	Tue, Jan 2, 1996	14.69	14.75	14.50	14.69
910	NYSE	NYT	Fri, Dec 29, 1995	14.56	14.81	14.38	14.81
909	NYSE	NYT	Thu, Dec 28, 1995	14.56	14.69	14.50	14.63
908	NYSE	NYT	Wed, Dec 27, 1995	14.69	14.69	14.50	14.63
907	NYSE	NYT	Tue, Dec 26, 1995	14.88	15.00	14.69	14.75
906	NYSE	NYT	Fri, Dec 22, 1995	15.13	15.31	14.94	14.94
905	NYSE	NYT	Thu, Dec 21, 1995	14.63	15.13	14.63	15.06
904	NYSE	NYT	Wed, Dec 20, 1995	14.56	14.56	14.31	14.50
903	NYSE	NYT	Tue, Dec 19, 1995	14.81	14.88	14.31	14.50
902	NYSE	NYT	Mon, Dec 18, 1995	15.00	15.00	14.75	14.88
901	NYSE	NYT	Fri, Dec 15, 1995	15.19	15.19	14.94	15.00
900	NYSE	NYT	Thu, Dec 14, 1995	15.19	15.19	14.88	15.00
899	NYSE	NYT	Wed, Dec 13, 1995	14.81	15.13	14.81	15.13
898	NYSE	NYT	Tue, Dec 12, 1995	14.75	14.81	14.75	14.81
897	NYSE	NYT	Mon, Dec 11, 1995	14.75	14.88	14.69	14.75
896	NYSE	NYT	Fri, Dec 8, 1995	14.69	14.81	14.50	14.69
895	NYSE	NYT	Thu, Dec 7, 1995	14.69	14.81	14.56	14.75
894	NYSE	NYT	Wed, Dec 6, 1995	14.94	14.94	14.69	14.75
893	NYSE	NYT	Tue, Dec 5, 1995	14.50	15.00	14.44	14.88
892	NYSE	NYT	Mon, Dec 4, 1995	14.50	14.50	14.38	14.44
891	NYSE	NYT	Fri, Dec 1, 1995	14.69	14.81	14.44	14.56
890	NYSE	NYT	Thu, Nov 30, 1995	14.69	14.88	14.56	14.75
889	NYSE	NYT	Wed, Nov 29, 1995	14.75	14.88	14.63	14.81
888	NYSE	NYT	Tue, Nov 28, 1995	14.75	14.94	14.56	14.81
887	NYSE	NYT	Mon, Nov 27, 1995	14.50	14.75	14.50	14.63
886	NYSE	NYT	Fri, Nov 24, 1995	14.88	14.88	14.75	14.88
885	NYSE	NYT	Wed, Nov 22, 1995	14.81	14.88	14.63	14.75
884	NYSE	NYT	Tue, Nov 21, 1995	14.63	14.88	14.44	14.75
883	NYSE	NYT	Mon, Nov 20, 1995	14.75	14.75	14.63	14.69
882	NYSE	NYT	Fri, Nov 17, 1995	15.00	15.00	14.69	14.75
881	NYSE	NYT	Thu, Nov 16, 1995	14.94	15.00	14.81	15.00
880	NYSE	NYT	Wed, Nov 15, 1995	14.88	14.88	14.75	14.88
879	NYSE	NYT	Tue, Nov 14, 1995	14.88	15.00	14.81	14.94
878	NYSE	NYT	Mon, Nov 13, 1995	14.88	15.06	14.88	14.94
877	NYSE	NYT	Fri, Nov 10, 1995	14.81	15.06	14.75	15.00
876	NYSE	NYT	Thu, Nov 9, 1995	14.81	14.88	14.69	14.88
875	NYSE	NYT	Wed, Nov 8, 1995	14.75	14.81	14.56	14.81
874	NYSE	NYT	Tue, Nov 7, 1995	14.75	14.81	14.63	14.81
873	NYSE	NYT	Mon, Nov 6, 1995	14.69	14.94	14.69	14.81
872	NYSE	NYT	Fri, Nov 3, 1995	14.63	14.81	14.44	14.75
871	NYSE	NYT	Thu, Nov 2, 1995	14.13	14.75	14.13	14.56
870	NYSE	NYT	Wed, Nov 1, 1995	13.81	14.25	13.81	14.13
869	NYSE	NYT	Tue, Oct 31, 1995	14.00	14.19	13.81	13.88
868	NYSE	NYT	Mon, Oct 30, 1995	13.88	14.06	13.88	14.00
867	NYSE	NYT	Fri, Oct 27, 1995	14.31	14.31	13.94	14.00
866	NYSE	NYT	Thu, Oct 26, 1995	14.69	14.81	14.25	14.25
865	NYSE	NYT	Wed, Oct 25, 1995	14.81	14.88	14.56	14.63
864	NYSE	NYT	Tue, Oct 24, 1995	14.88	14.94	14.69	14.88
863	NYSE	NYT	Mon, Oct 23, 1995	15.06	15.06	14.63	14.94
862	NYSE	NYT	Fri, Oct 20, 1995	14.94	14.94	14.81	14.94
861	NYSE	NYT	Thu, Oct 19, 1995	15.13	15.13	14.75	14.94
860	NYSE	NYT	Wed, Oct 18, 1995	15.00	15.25	15.00	15.13
859	NYSE	NYT	Tue, Oct 17, 1995	14.88	15.06	14.81	15.00
858	NYSE	NYT	Mon, Oct 16, 1995	15.00	15.06	14.94	14.94
857	NYSE	NYT	Fri, Oct 13, 1995	15.06	15.44	14.81	14.94
856	NYSE	NYT	Thu, Oct 12, 1995	14.50	15.06	14.50	15.00
855	NYSE	NYT	Wed, Oct 11, 1995	14.31	14.63	14.31	14.56
854	NYSE	NYT	Tue, Oct 10, 1995	14.31	14.50	14.19	14.31
853	NYSE	NYT	Mon, Oct 9, 1995	14.25	14.38	14.19	14.38
852	NYSE	NYT	Fri, Oct 6, 1995	13.75	14.31	13.75	14.31
851	NYSE	NYT	Thu, Oct 5, 1995	13.63	13.81	13.63	13.81
850	NYSE	NYT	Wed, Oct 4, 1995	13.75	13.75	13.56	13.63
849	NYSE	NYT	Tue, Oct 3, 1995	13.63	13.75	13.63	13.75
848	NYSE	NYT	Mon, Oct 2, 1995	13.81	13.88	13.69	13.69
847	NYSE	NYT	Fri, Sep 29, 1995	13.75	13.88	13.69	13.69
846	NYSE	NYT	Thu, Sep 28, 1995	13.50	13.75	13.50	13.75
845	NYSE	NYT	Wed, Sep 27, 1995	13.19	13.50	13.19	13.50
844	NYSE	NYT	Tue, Sep 26, 1995	13.19	13.50	13.19	13.31
843	NYSE	NYT	Mon, Sep 25, 1995	13.56	13.63	13.13	13.13
842	NYSE	NYT	Fri, Sep 22, 1995	13.94	13.94	13.63	13.63
841	NYSE	NYT	Thu, Sep 21, 1995	13.94	14.00	13.88	13.88
840	NYSE	NYT	Wed, Sep 20, 1995	13.81	14.00	13.81	14.00
839	NYSE	NYT	Tue, Sep 19, 1995	13.94	13.94	13.75	13.88
838	NYSE	NYT	Mon, Sep 18, 1995	13.94	14.00	13.69	13.88
837	NYSE	NYT	Fri, Sep 15, 1995	14.31	14.31	13.63	14.00
836	NYSE	NYT	Thu, Sep 14, 1995	13.63	14.63	13.63	14.25
835	NYSE	NYT	Wed, Sep 13, 1995	13.75	13.88	13.44	13.75
834	NYSE	NYT	Tue, Sep 12, 1995	12.63	12.94	12.56	12.94
833	NYSE	NYT	Mon, Sep 11, 1995	12.88	12.88	12.56	12.63
832	NYSE	NYT	Fri, Sep 8, 1995	12.63	12.81	12.56	12.81
831	NYSE	NYT	Thu, Sep 7, 1995	12.44	12.56	12.38	12.56
830	NYSE	NYT	Wed, Sep 6, 1995	12.56	12.75	12.44	12.50
829	NYSE	NYT	Tue, Sep 5, 1995	12.50	12.63	12.44	12.50
828	NYSE	NYT	Fri, Sep 1, 1995	12.38	12.63	12.38	12.56
827	NYSE	NYT	Thu, Aug 31, 1995	12.44	12.63	12.44	12.50
826	NYSE	NYT	Wed, Aug 30, 1995	12.63	12.63	12.50	12.63
825	NYSE	NYT	Tue, Aug 29, 1995	12.69	12.69	12.50	12.63
824	NYSE	NYT	Mon, Aug 28, 1995	12.94	12.94	12.63	12.69
823	NYSE	NYT	Fri, Aug 25, 1995	12.75	12.81	12.63	12.81
822	NYSE	NYT	Thu, Aug 24, 1995	12.63	12.81	12.56	12.69
821	NYSE	NYT	Wed, Aug 23, 1995	12.69	12.81	12.63	12.75
820	NYSE	NYT	Tue, Aug 22, 1995	12.63	12.69	12.56	12.69
819	NYSE	NYT	Mon, Aug 21, 1995	12.81	12.94	12.69	12.69
818	NYSE	NYT	Fri, Aug 18, 1995	12.75	12.81	12.69	12.81
817	NYSE	NYT	Thu, Aug 17, 1995	12.56	12.75	12.50	12.69
816	NYSE	NYT	Wed, Aug 16, 1995	12.69	12.69	12.50	12.63
815	NYSE	NYT	Tue, Aug 15, 1995	12.75	12.75	12.50	12.63
814	NYSE	NYT	Mon, Aug 14, 1995	12.69	12.75	12.63	12.75
813	NYSE	NYT	Fri, Aug 11, 1995	12.88	12.88	12.69	12.75
812	NYSE	NYT	Thu, Aug 10, 1995	12.88	12.94	12.75	12.88
811	NYSE	NYT	Wed, Aug 9, 1995	12.88	12.88	12.69	12.81
810	NYSE	NYT	Tue, Aug 8, 1995	12.88	12.88	12.69	12.88
809	NYSE	NYT	Mon, Aug 7, 1995	12.75	12.94	12.69	12.75
808	NYSE	NYT	Fri, Aug 4, 1995	12.63	12.75	12.50	12.75
807	NYSE	NYT	Thu, Aug 3, 1995	12.63	12.69	12.56	12.63
806	NYSE	NYT	Wed, Aug 2, 1995	12.75	12.88	12.69	12.69
805	NYSE	NYT	Tue, Aug 1, 1995	12.75	12.81	12.63	12.75
804	NYSE	NYT	Mon, Jul 31, 1995	13.00	13.06	12.69	12.75
803	NYSE	NYT	Fri, Jul 28, 1995	12.94	12.94	12.81	12.94
802	NYSE	NYT	Thu, Jul 27, 1995	12.94	13.00	12.88	13.00
801	NYSE	NYT	Wed, Jul 26, 1995	12.56	13.00	12.56	12.94
800	NYSE	NYT	Tue, Jul 25, 1995	12.31	12.69	12.25	12.50
799	NYSE	NYT	Mon, Jul 24, 1995	12.25	12.31	12.19	12.31
798	NYSE	NYT	Fri, Jul 21, 1995	12.00	12.31	11.94	12.25
797	NYSE	NYT	Thu, Jul 20, 1995	11.94	12.00	11.81	12.00
796	NYSE	NYT	Wed, Jul 19, 1995	12.00	12.00	11.81	11.94
795	NYSE	NYT	Tue, Jul 18, 1995	12.13	12.25	12.00	12.06
794	NYSE	NYT	Mon, Jul 17, 1995	12.00	12.00	11.88	12.00
793	NYSE	NYT	Fri, Jul 14, 1995	11.75	11.94	11.75	11.88
792	NYSE	NYT	Thu, Jul 13, 1995	11.69	11.69	11.44	11.56
791	NYSE	NYT	Wed, Jul 12, 1995	11.56	11.75	11.50	11.69
790	NYSE	NYT	Tue, Jul 11, 1995	11.63	11.81	11.56	11.69
789	NYSE	NYT	Mon, Jul 10, 1995	11.63	11.81	11.56	11.56
788	NYSE	NYT	Fri, Jul 7, 1995	11.69	11.75	11.31	11.56
787	NYSE	NYT	Thu, Jul 6, 1995	11.81	11.81	11.56	11.75
786	NYSE	NYT	Wed, Jul 5, 1995	11.75	11.88	11.69	11.75
785	NYSE	NYT	Mon, Jul 3, 1995	11.69	11.88	11.69	11.81
784	NYSE	NYT	Fri, Jun 30, 1995	11.56	11.81	11.56	11.75
783	NYSE	NYT	Thu, Jun 29, 1995	11.81	11.88	11.50	11.69
782	NYSE	NYT	Wed, Jun 28, 1995	11.88	11.94	11.63	11.75
781	NYSE	NYT	Tue, Jun 27, 1995	11.69	11.81	11.69	11.75
780	NYSE	NYT	Mon, Jun 26, 1995	11.69	11.75	11.56	11.75
779	NYSE	NYT	Fri, Jun 23, 1995	11.56	11.75	11.44	11.75
778	NYSE	NYT	Thu, Jun 22, 1995	11.63	11.75	11.50	11.50
777	NYSE	NYT	Wed, Jun 21, 1995	11.44	11.69	11.38	11.50
776	NYSE	NYT	Tue, Jun 20, 1995	11.38	11.44	11.31	11.31
775	NYSE	NYT	Mon, Jun 19, 1995	11.25	11.38	11.25	11.38
774	NYSE	NYT	Fri, Jun 16, 1995	11.25	11.50	11.19	11.31
773	NYSE	NYT	Thu, Jun 15, 1995	11.25	11.31	11.13	11.13
772	NYSE	NYT	Wed, Jun 14, 1995	11.25	11.50	11.25	11.25
771	NYSE	NYT	Tue, Jun 13, 1995	11.13	11.38	11.13	11.31
770	NYSE	NYT	Mon, Jun 12, 1995	11.00	11.19	10.81	11.06
769	NYSE	NYT	Fri, Jun 9, 1995	11.19	11.25	11.06	11.06
768	NYSE	NYT	Thu, Jun 8, 1995	11.38	11.44	11.19	11.19
767	NYSE	NYT	Wed, Jun 7, 1995	11.44	11.50	11.25	11.31
766	NYSE	NYT	Tue, Jun 6, 1995	11.38	11.50	11.25	11.50
765	NYSE	NYT	Mon, Jun 5, 1995	11.38	11.56	11.25	11.38
764	NYSE	NYT	Fri, Jun 2, 1995	11.31	11.50	11.19	11.38
763	NYSE	NYT	Thu, Jun 1, 1995	11.31	11.38	11.25	11.38
762	NYSE	NYT	Wed, May 31, 1995	11.19	11.31	11.13	11.31
761	NYSE	NYT	Tue, May 30, 1995	11.25	11.38	11.25	11.25
760	NYSE	NYT	Fri, May 26, 1995	11.50	11.50	11.19	11.25
759	NYSE	NYT	Thu, May 25, 1995	11.63	11.75	11.44	11.50
758	NYSE	NYT	Wed, May 24, 1995	11.81	11.81	11.63	11.69
757	NYSE	NYT	Tue, May 23, 1995	11.75	12.00	11.69	11.81
756	NYSE	NYT	Mon, May 22, 1995	11.75	11.81	11.75	11.81
755	NYSE	NYT	Fri, May 19, 1995	12.00	12.00	11.75	11.81
754	NYSE	NYT	Thu, May 18, 1995	11.94	12.00	11.88	11.94
753	NYSE	NYT	Wed, May 17, 1995	11.81	12.00	11.81	12.00
752	NYSE	NYT	Tue, May 16, 1995	11.56	11.75	11.50	11.75
751	NYSE	NYT	Mon, May 15, 1995	11.81	11.88	11.50	11.50
750	NYSE	NYT	Fri, May 12, 1995	11.75	11.88	11.75	11.88
749	NYSE	NYT	Thu, May 11, 1995	11.75	11.94	11.69	11.81
748	NYSE	NYT	Wed, May 10, 1995	11.69	11.75	11.56	11.69
747	NYSE	NYT	Tue, May 9, 1995	11.81	11.94	11.69	11.75
746	NYSE	NYT	Mon, May 8, 1995	11.13	12.00	11.00	11.75
745	NYSE	NYT	Fri, May 5, 1995	11.44	11.44	11.25	11.25
744	NYSE	NYT	Thu, May 4, 1995	11.38	11.44	11.31	11.44
743	NYSE	NYT	Wed, May 3, 1995	11.44	11.44	11.31	11.38
742	NYSE	NYT	Tue, May 2, 1995	11.63	11.63	11.31	11.44
741	NYSE	NYT	Mon, May 1, 1995	11.38	11.69	11.13	11.56
740	NYSE	NYT	Fri, Apr 28, 1995	11.44	11.44	11.25	11.31
739	NYSE	NYT	Thu, Apr 27, 1995	11.50	11.56	11.44	11.44
738	NYSE	NYT	Wed, Apr 26, 1995	11.81	11.88	11.38	11.56
737	NYSE	NYT	Tue, Apr 25, 1995	11.94	11.94	11.75	11.75
736	NYSE	NYT	Mon, Apr 24, 1995	11.75	12.00	11.69	12.00
735	NYSE	NYT	Fri, Apr 21, 1995	11.94	11.94	11.69	11.69
734	NYSE	NYT	Thu, Apr 20, 1995	11.69	11.88	11.56	11.81
733	NYSE	NYT	Wed, Apr 19, 1995	11.50	11.75	11.44	11.63
732	NYSE	NYT	Tue, Apr 18, 1995	11.75	11.81	11.38	11.63
731	NYSE	NYT	Mon, Apr 17, 1995	11.94	11.94	11.69	11.69
730	NYSE	NYT	Thu, Apr 13, 1995	12.00	12.06	11.94	12.00
729	NYSE	NYT	Wed, Apr 12, 1995	11.94	12.06	11.94	12.00
728	NYSE	NYT	Tue, Apr 11, 1995	12.13	12.19	12.06	12.06
727	NYSE	NYT	Mon, Apr 10, 1995	12.06	12.25	12.00	12.19
726	NYSE	NYT	Fri, Apr 7, 1995	12.00	12.06	11.94	12.06
725	NYSE	NYT	Thu, Apr 6, 1995	11.88	12.00	11.88	11.94
724	NYSE	NYT	Wed, Apr 5, 1995	11.88	12.06	11.81	11.94
723	NYSE	NYT	Tue, Apr 4, 1995	11.69	11.94	11.69	11.88
722	NYSE	NYT	Mon, Apr 3, 1995	11.44	11.75	11.44	11.69
721	NYSE	NYT	Fri, Mar 31, 1995	11.63	11.69	11.50	11.56
720	NYSE	NYT	Thu, Mar 30, 1995	11.50	11.75	11.44	11.75
719	NYSE	NYT	Wed, Mar 29, 1995	11.19	11.63	11.19	11.44
718	NYSE	NYT	Tue, Mar 28, 1995	11.44	11.44	11.25	11.25
717	NYSE	NYT	Mon, Mar 27, 1995	11.38	11.50	11.31	11.44
716	NYSE	NYT	Fri, Mar 24, 1995	11.06	11.38	11.06	11.38
715	NYSE	NYT	Thu, Mar 23, 1995	11.06	11.19	11.06	11.13
714	NYSE	NYT	Wed, Mar 22, 1995	11.13	11.13	11.00	11.13
713	NYSE	NYT	Tue, Mar 21, 1995	11.00	11.31	11.00	11.06
712	NYSE	NYT	Mon, Mar 20, 1995	11.00	11.06	10.88	10.94
711	NYSE	NYT	Fri, Mar 17, 1995	11.38	11.38	11.00	11.00
710	NYSE	NYT	Thu, Mar 16, 1995	10.94	11.13	10.88	11.06
709	NYSE	NYT	Wed, Mar 15, 1995	10.88	10.94	10.81	10.88
708	NYSE	NYT	Tue, Mar 14, 1995	10.69	10.88	10.63	10.88
707	NYSE	NYT	Mon, Mar 13, 1995	10.63	10.69	10.56	10.63
706	NYSE	NYT	Fri, Mar 10, 1995	10.31	10.63	10.25	10.50
705	NYSE	NYT	Thu, Mar 9, 1995	10.31	10.38	10.06	10.19
704	NYSE	NYT	Wed, Mar 8, 1995	10.44	10.44	10.19	10.31
703	NYSE	NYT	Tue, Mar 7, 1995	10.38	10.44	10.25	10.38
702	NYSE	NYT	Mon, Mar 6, 1995	10.50	10.50	10.31	10.44
701	NYSE	NYT	Fri, Mar 3, 1995	10.50	10.56	10.31	10.44
700	NYSE	NYT	Thu, Mar 2, 1995	10.50	10.63	10.50	10.56
699	NYSE	NYT	Wed, Mar 1, 1995	10.69	10.75	10.44	10.44
698	NYSE	NYT	Tue, Feb 28, 1995	10.50	10.75	10.50	10.75
697	NYSE	NYT	Mon, Feb 27, 1995	10.81	10.81	10.50	10.56
696	NYSE	NYT	Fri, Feb 24, 1995	10.88	10.94	10.75	10.81
695	NYSE	NYT	Thu, Feb 23, 1995	10.75	10.88	10.69	10.81
694	NYSE	NYT	Wed, Feb 22, 1995	10.81	10.88	10.69	10.69
693	NYSE	NYT	Tue, Feb 21, 1995	10.81	10.88	10.75	10.81
692	NYSE	NYT	Fri, Feb 17, 1995	10.81	10.81	10.63	10.81
691	NYSE	NYT	Thu, Feb 16, 1995	10.81	10.88	10.75	10.81
690	NYSE	NYT	Wed, Feb 15, 1995	10.81	10.81	10.75	10.75
689	NYSE	NYT	Tue, Feb 14, 1995	10.94	11.00	10.75	10.81
688	NYSE	NYT	Mon, Feb 13, 1995	10.94	10.94	10.75	10.81
687	NYSE	NYT	Fri, Feb 10, 1995	10.69	10.75	10.25	10.69
686	NYSE	NYT	Thu, Feb 9, 1995	10.56	10.69	10.38	10.69
685	NYSE	NYT	Wed, Feb 8, 1995	10.50	10.69	10.44	10.56
684	NYSE	NYT	Tue, Feb 7, 1995	10.50	10.56	10.44	10.56
683	NYSE	NYT	Mon, Feb 6, 1995	10.56	10.56	10.44	10.44
682	NYSE	NYT	Fri, Feb 3, 1995	10.63	10.75	10.50	10.50
681	NYSE	NYT	Thu, Feb 2, 1995	10.81	10.94	10.56	10.63
680	NYSE	NYT	Wed, Feb 1, 1995	11.00	11.00	10.75	10.94
679	NYSE	NYT	Tue, Jan 31, 1995	10.81	10.94	10.81	10.94
678	NYSE	NYT	Mon, Jan 30, 1995	10.81	10.88	10.69	10.88
677	NYSE	NYT	Fri, Jan 27, 1995	11.00	11.00	10.75	10.88
676	NYSE	NYT	Thu, Jan 26, 1995	10.94	10.94	10.69	10.88
675	NYSE	NYT	Wed, Jan 25, 1995	11.00	11.06	10.88	10.94
674	NYSE	NYT	Tue, Jan 24, 1995	11.31	11.31	11.00	11.00
673	NYSE	NYT	Mon, Jan 23, 1995	11.38	11.38	11.25	11.25
672	NYSE	NYT	Fri, Jan 20, 1995	11.56	11.56	11.38	11.50
671	NYSE	NYT	Thu, Jan 19, 1995	11.38	11.50	11.38	11.44
670	NYSE	NYT	Wed, Jan 18, 1995	11.50	11.56	11.38	11.44
669	NYSE	NYT	Tue, Jan 17, 1995	11.44	11.50	11.38	11.38
668	NYSE	NYT	Mon, Jan 16, 1995	11.50	11.56	11.44	11.50
667	NYSE	NYT	Fri, Jan 13, 1995	11.44	11.50	11.38	11.44
666	NYSE	NYT	Thu, Jan 12, 1995	11.31	11.50	11.25	11.50
665	NYSE	NYT	Wed, Jan 11, 1995	11.13	11.50	11.13	11.38
664	NYSE	NYT	Tue, Jan 10, 1995	11.25	11.25	11.13	11.13
663	NYSE	NYT	Mon, Jan 9, 1995	11.19	11.31	11.19	11.31
662	NYSE	NYT	Fri, Jan 6, 1995	11.13	11.19	11.06	11.13
661	NYSE	NYT	Thu, Jan 5, 1995	11.13	11.19	11.06	11.19
660	NYSE	NYT	Wed, Jan 4, 1995	10.94	11.13	10.94	11.06
659	NYSE	NYT	Tue, Jan 3, 1995	11.00	11.13	10.94	11.00
658	NYSE	NYT	Fri, Dec 30, 1994	10.94	11.25	10.94	11.06
657	NYSE	NYT	Thu, Dec 29, 1994	10.88	11.06	10.88	10.88
656	NYSE	NYT	Wed, Dec 28, 1994	10.88	10.88	10.75	10.81
655	NYSE	NYT	Tue, Dec 27, 1994	10.88	10.94	10.69	10.81
654	NYSE	NYT	Fri, Dec 23, 1994	10.81	10.94	10.75	10.75
653	NYSE	NYT	Thu, Dec 22, 1994	10.81	10.94	10.75	10.75
652	NYSE	NYT	Wed, Dec 21, 1994	11.06	11.13	10.75	10.75
651	NYSE	NYT	Tue, Dec 20, 1994	11.25	11.31	11.06	11.06
650	NYSE	NYT	Mon, Dec 19, 1994	11.13	11.31	11.13	11.19
649	NYSE	NYT	Fri, Dec 16, 1994	11.44	11.44	11.13	11.25
648	NYSE	NYT	Thu, Dec 15, 1994	11.31	11.38	11.00	11.31
647	NYSE	NYT	Wed, Dec 14, 1994	11.31	11.31	11.25	11.31
646	NYSE	NYT	Tue, Dec 13, 1994	11.25	11.38	11.19	11.25
645	NYSE	NYT	Mon, Dec 12, 1994	11.06	11.38	11.06	11.31
644	NYSE	NYT	Fri, Dec 9, 1994	11.19	11.31	11.13	11.13
643	NYSE	NYT	Thu, Dec 8, 1994	11.25	11.31	11.00	11.13
642	NYSE	NYT	Wed, Dec 7, 1994	11.44	11.44	11.13	11.19
641	NYSE	NYT	Tue, Dec 6, 1994	11.75	11.88	11.63	11.81
640	NYSE	NYT	Mon, Dec 5, 1994	11.81	11.88	11.81	11.81
639	NYSE	NYT	Fri, Dec 2, 1994	11.75	11.81	11.69	11.81
638	NYSE	NYT	Thu, Dec 1, 1994	11.94	11.94	11.69	11.75
637	NYSE	NYT	Wed, Nov 30, 1994	11.88	11.94	11.75	11.88
636	NYSE	NYT	Tue, Nov 29, 1994	11.81	11.81	11.69	11.75
635	NYSE	NYT	Mon, Nov 28, 1994	11.69	11.88	11.69	11.81
634	NYSE	NYT	Fri, Nov 25, 1994	11.69	11.75	11.63	11.75
633	NYSE	NYT	Wed, Nov 23, 1994	11.94	11.94	11.56	11.75
632	NYSE	NYT	Tue, Nov 22, 1994	12.00	12.19	12.00	12.00
631	NYSE	NYT	Mon, Nov 21, 1994	12.06	12.19	12.06	12.13
630	NYSE	NYT	Fri, Nov 18, 1994	12.13	12.13	12.00	12.00
629	NYSE	NYT	Thu, Nov 17, 1994	12.00	12.25	12.00	12.06
628	NYSE	NYT	Wed, Nov 16, 1994	12.00	12.06	11.94	12.00
627	NYSE	NYT	Tue, Nov 15, 1994	12.00	12.13	11.94	12.06
626	NYSE	NYT	Mon, Nov 14, 1994	11.94	12.13	11.88	11.94
625	NYSE	NYT	Fri, Nov 11, 1994	12.00	12.06	11.94	11.94
624	NYSE	NYT	Thu, Nov 10, 1994	12.00	12.00	11.88	11.88
623	NYSE	NYT	Wed, Nov 9, 1994	12.19	12.31	11.88	11.94
622	NYSE	NYT	Tue, Nov 8, 1994	11.75	12.06	11.75	12.06
621	NYSE	NYT	Mon, Nov 7, 1994	11.63	11.88	11.63	11.75
620	NYSE	NYT	Fri, Nov 4, 1994	11.69	11.81	11.63	11.63
619	NYSE	NYT	Thu, Nov 3, 1994	11.56	11.75	11.56	11.69
618	NYSE	NYT	Wed, Nov 2, 1994	11.56	11.69	11.50	11.56
617	NYSE	NYT	Tue, Nov 1, 1994	11.31	11.50	11.13	11.44
616	NYSE	NYT	Mon, Oct 31, 1994	11.25	11.38	11.19	11.31
615	NYSE	NYT	Fri, Oct 28, 1994	11.31	11.44	11.25	11.31
614	NYSE	NYT	Thu, Oct 27, 1994	11.25	11.31	11.19	11.19
613	NYSE	NYT	Wed, Oct 26, 1994	11.13	11.25	11.06	11.19
612	NYSE	NYT	Tue, Oct 25, 1994	10.88	11.13	10.81	11.06
611	NYSE	NYT	Mon, Oct 24, 1994	11.13	11.13	10.88	10.88
610	NYSE	NYT	Fri, Oct 21, 1994	11.06	11.25	11.00	11.06
609	NYSE	NYT	Thu, Oct 20, 1994	11.13	11.31	11.00	11.00
608	NYSE	NYT	Wed, Oct 19, 1994	10.88	11.38	10.88	11.19
607	NYSE	NYT	Tue, Oct 18, 1994	11.13	11.13	10.81	10.81
606	NYSE	NYT	Mon, Oct 17, 1994	11.19	11.19	11.06	11.06
605	NYSE	NYT	Fri, Oct 14, 1994	11.13	11.19	10.94	11.13
604	NYSE	NYT	Thu, Oct 13, 1994	11.19	11.25	11.06	11.13
603	NYSE	NYT	Wed, Oct 12, 1994	11.13	11.19	11.00	11.19
602	NYSE	NYT	Tue, Oct 11, 1994	10.88	11.19	10.88	11.06
601	NYSE	NYT	Mon, Oct 10, 1994	10.75	10.88	10.75	10.88
600	NYSE	NYT	Fri, Oct 7, 1994	10.94	11.00	10.81	10.81
599	NYSE	NYT	Thu, Oct 6, 1994	11.00	11.19	10.81	10.88
598	NYSE	NYT	Wed, Oct 5, 1994	10.63	10.94	10.63	10.88
597	NYSE	NYT	Tue, Oct 4, 1994	10.88	11.19	10.69	10.75
596	NYSE	NYT	Mon, Oct 3, 1994	10.88	11.06	10.75	10.88
595	NYSE	NYT	Fri, Sep 30, 1994	11.00	11.00	10.88	10.94
594	NYSE	NYT	Thu, Sep 29, 1994	11.06	11.06	10.88	10.94
593	NYSE	NYT	Wed, Sep 28, 1994	11.25	11.25	10.94	11.00
592	NYSE	NYT	Tue, Sep 27, 1994	11.38	11.44	10.81	11.13
591	NYSE	NYT	Mon, Sep 26, 1994	11.56	11.63	11.44	11.50
590	NYSE	NYT	Fri, Sep 23, 1994	11.63	11.69	11.50	11.50
589	NYSE	NYT	Thu, Sep 22, 1994	11.63	11.69	11.56	11.69
588	NYSE	NYT	Wed, Sep 21, 1994	11.75	11.75	11.31	11.56
587	NYSE	NYT	Tue, Sep 20, 1994	11.75	11.88	11.69	11.69
586	NYSE	NYT	Mon, Sep 19, 1994	11.69	11.88	11.69	11.88
585	NYSE	NYT	Fri, Sep 16, 1994	11.63	11.75	11.63	11.69
584	NYSE	NYT	Thu, Sep 15, 1994	11.88	11.94	11.75	11.81
583	NYSE	NYT	Wed, Sep 14, 1994	11.88	11.94	11.81	11.88
582	NYSE	NYT	Tue, Sep 13, 1994	12.00	12.06	11.88	11.88
581	NYSE	NYT	Mon, Sep 12, 1994	12.13	12.13	12.00	12.00
580	NYSE	NYT	Fri, Sep 9, 1994	12.19	12.25	12.06	12.06
579	NYSE	NYT	Thu, Sep 8, 1994	12.31	12.38	12.19	12.25
578	NYSE	NYT	Wed, Sep 7, 1994	12.31	12.31	12.19	12.25
577	NYSE	NYT	Tue, Sep 6, 1994	12.38	12.38	12.19	12.31
576	NYSE	NYT	Fri, Sep 2, 1994	12.25	12.31	12.25	12.25
575	NYSE	NYT	Thu, Sep 1, 1994	12.31	12.31	12.19	12.31
574	NYSE	NYT	Wed, Aug 31, 1994	12.19	12.25	12.13	12.25
573	NYSE	NYT	Tue, Aug 30, 1994	12.25	12.44	12.19	12.25
572	NYSE	NYT	Mon, Aug 29, 1994	12.38	12.50	12.31	12.38
571	NYSE	NYT	Fri, Aug 26, 1994	12.13	12.38	12.13	12.25
570	NYSE	NYT	Thu, Aug 25, 1994	12.13	12.19	12.00	12.13
569	NYSE	NYT	Wed, Aug 24, 1994	12.13	12.19	12.06	12.19
568	NYSE	NYT	Tue, Aug 23, 1994	12.19	12.25	12.06	12.13
567	NYSE	NYT	Mon, Aug 22, 1994	12.06	12.19	12.06	12.13
566	NYSE	NYT	Fri, Aug 19, 1994	12.13	12.19	12.06	12.19
565	NYSE	NYT	Thu, Aug 18, 1994	12.00	12.25	12.00	12.06
564	NYSE	NYT	Wed, Aug 17, 1994	12.19	12.19	12.00	12.06
563	NYSE	NYT	Tue, Aug 16, 1994	12.00	12.19	11.94	12.19
562	NYSE	NYT	Mon, Aug 15, 1994	11.94	12.00	11.94	11.94
561	NYSE	NYT	Fri, Aug 12, 1994	11.94	12.00	11.94	11.94
560	NYSE	NYT	Thu, Aug 11, 1994	12.13	12.13	11.94	11.94
559	NYSE	NYT	Wed, Aug 10, 1994	12.06	12.13	12.06	12.13
558	NYSE	NYT	Tue, Aug 9, 1994	12.13	12.19	12.06	12.06
557	NYSE	NYT	Mon, Aug 8, 1994	12.19	12.19	12.13	12.13
556	NYSE	NYT	Fri, Aug 5, 1994	12.19	12.19	12.06	12.19
555	NYSE	NYT	Thu, Aug 4, 1994	12.19	12.25	12.19	12.19
554	NYSE	NYT	Wed, Aug 3, 1994	12.06	12.25	12.00	12.25
553	NYSE	NYT	Tue, Aug 2, 1994	12.00	12.19	12.00	12.06
552	NYSE	NYT	Mon, Aug 1, 1994	11.81	12.06	11.81	12.06
551	NYSE	NYT	Fri, Jul 29, 1994	11.69	12.00	11.69	11.81
550	NYSE	NYT	Thu, Jul 28, 1994	11.81	11.94	11.69	11.69
549	NYSE	NYT	Wed, Jul 27, 1994	11.81	11.81	11.69	11.75
548	NYSE	NYT	Tue, Jul 26, 1994	11.81	11.94	11.69	11.75
547	NYSE	NYT	Mon, Jul 25, 1994	11.94	11.94	11.75	11.88
546	NYSE	NYT	Fri, Jul 22, 1994	11.94	12.00	11.88	11.88
545	NYSE	NYT	Thu, Jul 21, 1994	12.13	12.13	11.94	11.94
544	NYSE	NYT	Wed, Jul 20, 1994	12.25	12.25	12.06	12.13
543	NYSE	NYT	Tue, Jul 19, 1994	12.19	12.19	12.06	12.19
542	NYSE	NYT	Mon, Jul 18, 1994	12.13	12.19	12.06	12.13
541	NYSE	NYT	Fri, Jul 15, 1994	12.13	12.19	12.06	12.19
540	NYSE	NYT	Thu, Jul 14, 1994	11.88	12.13	11.88	12.13
539	NYSE	NYT	Wed, Jul 13, 1994	11.94	12.00	11.81	11.88
538	NYSE	NYT	Tue, Jul 12, 1994	11.88	11.94	11.81	11.88
537	NYSE	NYT	Mon, Jul 11, 1994	11.94	12.00	11.81	11.88
536	NYSE	NYT	Fri, Jul 8, 1994	11.94	12.06	11.88	11.88
535	NYSE	NYT	Thu, Jul 7, 1994	12.00	12.06	11.88	11.88
534	NYSE	NYT	Wed, Jul 6, 1994	11.94	12.06	11.94	12.06
533	NYSE	NYT	Tue, Jul 5, 1994	12.00	12.13	12.00	12.06
532	NYSE	NYT	Fri, Jul 1, 1994	11.94	12.00	11.88	12.00
531	NYSE	NYT	Thu, Jun 30, 1994	11.63	11.94	11.63	11.94
530	NYSE	NYT	Wed, Jun 29, 1994	11.56	11.69	11.50	11.63
529	NYSE	NYT	Tue, Jun 28, 1994	11.81	11.88	11.56	11.56
528	NYSE	NYT	Mon, Jun 27, 1994	11.88	12.00	11.81	11.88
527	NYSE	NYT	Fri, Jun 24, 1994	12.00	12.06	11.88	11.94
526	NYSE	NYT	Thu, Jun 23, 1994	12.13	12.13	12.00	12.00
525	NYSE	NYT	Wed, Jun 22, 1994	12.19	12.25	12.13	12.13
524	NYSE	NYT	Tue, Jun 21, 1994	12.06	12.25	12.06	12.19
523	NYSE	NYT	Mon, Jun 20, 1994	12.25	12.44	12.00	12.13
522	NYSE	NYT	Fri, Jun 17, 1994	12.13	12.44	12.13	12.38
521	NYSE	NYT	Thu, Jun 16, 1994	12.19	12.25	12.00	12.13
520	NYSE	NYT	Wed, Jun 15, 1994	12.44	12.44	12.19	12.19
519	NYSE	NYT	Tue, Jun 14, 1994	12.31	12.38	12.19	12.31
518	NYSE	NYT	Mon, Jun 13, 1994	12.19	12.31	12.00	12.19
517	NYSE	NYT	Fri, Jun 10, 1994	12.50	12.50	12.13	12.19
516	NYSE	NYT	Thu, Jun 9, 1994	12.50	12.50	12.38	12.50
515	NYSE	NYT	Wed, Jun 8, 1994	12.81	12.81	12.44	12.50
514	NYSE	NYT	Tue, Jun 7, 1994	12.63	12.75	12.63	12.69
513	NYSE	NYT	Mon, Jun 6, 1994	12.75	12.81	12.69	12.69
512	NYSE	NYT	Fri, Jun 3, 1994	12.63	12.88	12.63	12.69
511	NYSE	NYT	Thu, Jun 2, 1994	12.63	12.81	12.63	12.75
510	NYSE	NYT	Wed, Jun 1, 1994	12.81	12.88	12.69	12.75
509	NYSE	NYT	Tue, May 31, 1994	12.69	12.81	12.69	12.75
508	NYSE	NYT	Fri, May 27, 1994	12.56	12.81	12.56	12.75
507	NYSE	NYT	Thu, May 26, 1994	12.94	12.94	12.75	12.75
506	NYSE	NYT	Wed, May 25, 1994	12.75	12.94	12.56	12.94
505	NYSE	NYT	Tue, May 24, 1994	12.75	12.81	12.69	12.75
504	NYSE	NYT	Mon, May 23, 1994	12.69	12.81	12.69	12.69
503	NYSE	NYT	Fri, May 20, 1994	12.75	12.81	12.69	12.69
502	NYSE	NYT	Thu, May 19, 1994	12.69	12.81	12.63	12.75
501	NYSE	NYT	Wed, May 18, 1994	12.75	12.81	12.69	12.75
500	NYSE	NYT	Tue, May 17, 1994	12.69	12.75	12.69	12.75
499	NYSE	NYT	Mon, May 16, 1994	12.69	12.69	12.56	12.63
498	NYSE	NYT	Fri, May 13, 1994	12.75	12.75	12.56	12.63
497	NYSE	NYT	Thu, May 12, 1994	12.75	12.75	12.63	12.75
496	NYSE	NYT	Wed, May 11, 1994	12.81	12.88	12.63	12.69
495	NYSE	NYT	Tue, May 10, 1994	12.63	12.88	12.56	12.88
494	NYSE	NYT	Mon, May 9, 1994	12.69	12.75	12.56	12.63
493	NYSE	NYT	Fri, May 6, 1994	12.69	12.69	12.56	12.69
492	NYSE	NYT	Thu, May 5, 1994	12.63	12.75	12.63	12.75
491	NYSE	NYT	Wed, May 4, 1994	12.56	12.75	12.56	12.63
490	NYSE	NYT	Tue, May 3, 1994	12.75	12.75	12.50	12.69
489	NYSE	NYT	Mon, May 2, 1994	12.69	12.81	12.63	12.69
488	NYSE	NYT	Fri, Apr 29, 1994	12.75	12.94	12.63	12.69
487	NYSE	NYT	Thu, Apr 28, 1994	12.56	12.75	12.50	12.69
486	NYSE	NYT	Tue, Apr 26, 1994	12.88	12.88	12.50	12.50
485	NYSE	NYT	Mon, Apr 25, 1994	13.00	13.00	12.63	12.81
484	NYSE	NYT	Fri, Apr 22, 1994	13.06	13.06	12.75	12.94
483	NYSE	NYT	Thu, Apr 21, 1994	13.06	13.06	12.88	12.94
482	NYSE	NYT	Wed, Apr 20, 1994	13.06	13.13	12.81	12.94
481	NYSE	NYT	Tue, Apr 19, 1994	13.19	13.25	12.94	13.13
480	NYSE	NYT	Mon, Apr 18, 1994	13.38	13.38	13.06	13.25
479	NYSE	NYT	Fri, Apr 15, 1994	13.69	13.69	13.38	13.38
478	NYSE	NYT	Thu, Apr 14, 1994	13.75	13.81	13.56	13.69
477	NYSE	NYT	Wed, Apr 13, 1994	13.69	13.81	13.63	13.81
476	NYSE	NYT	Tue, Apr 12, 1994	13.44	13.75	13.44	13.69
475	NYSE	NYT	Mon, Apr 11, 1994	13.19	13.44	13.13	13.44
474	NYSE	NYT	Fri, Apr 8, 1994	12.94	13.25	12.94	13.25
473	NYSE	NYT	Thu, Apr 7, 1994	13.44	13.44	12.94	13.13
472	NYSE	NYT	Wed, Apr 6, 1994	13.63	13.69	13.38	13.44
471	NYSE	NYT	Tue, Apr 5, 1994	13.56	13.75	13.50	13.69
470	NYSE	NYT	Mon, Apr 4, 1994	13.56	13.75	13.50	13.56
469	NYSE	NYT	Thu, Mar 31, 1994	13.88	13.94	13.63	13.69
468	NYSE	NYT	Wed, Mar 30, 1994	13.88	13.94	13.81	13.88
467	NYSE	NYT	Tue, Mar 29, 1994	14.00	14.06	13.81	13.88
466	NYSE	NYT	Mon, Mar 28, 1994	13.88	14.06	13.81	14.00
465	NYSE	NYT	Fri, Mar 25, 1994	13.88	13.94	13.75	13.88
464	NYSE	NYT	Thu, Mar 24, 1994	13.94	14.00	13.69	13.81
463	NYSE	NYT	Wed, Mar 23, 1994	14.06	14.13	13.94	13.94
462	NYSE	NYT	Tue, Mar 22, 1994	13.94	14.13	13.94	14.00
461	NYSE	NYT	Mon, Mar 21, 1994	13.88	13.94	13.75	13.88
460	NYSE	NYT	Fri, Mar 18, 1994	13.69	14.06	13.69	14.00
459	NYSE	NYT	Thu, Mar 17, 1994	14.00	14.00	13.75	13.88
458	NYSE	NYT	Wed, Mar 16, 1994	13.81	14.06	13.81	14.00
457	NYSE	NYT	Tue, Mar 15, 1994	13.75	13.94	13.75	13.88
456	NYSE	NYT	Mon, Mar 14, 1994	13.81	13.94	13.75	13.81
455	NYSE	NYT	Fri, Mar 11, 1994	13.75	13.81	13.69	13.81
454	NYSE	NYT	Thu, Mar 10, 1994	13.75	13.81	13.69	13.75
453	NYSE	NYT	Wed, Mar 9, 1994	14.06	14.06	13.69	13.75
452	NYSE	NYT	Tue, Mar 8, 1994	14.00	14.13	14.00	14.00
451	NYSE	NYT	Mon, Mar 7, 1994	13.69	14.00	13.69	13.94
450	NYSE	NYT	Fri, Mar 4, 1994	13.75	13.81	13.63	13.75
449	NYSE	NYT	Thu, Mar 3, 1994	13.81	13.81	13.56	13.69
448	NYSE	NYT	Wed, Mar 2, 1994	13.81	13.81	13.63	13.75
447	NYSE	NYT	Tue, Mar 1, 1994	14.00	14.13	13.88	14.06
446	NYSE	NYT	Mon, Feb 28, 1994	13.69	14.00	13.63	14.00
445	NYSE	NYT	Fri, Feb 25, 1994	13.50	13.75	13.44	13.69
444	NYSE	NYT	Thu, Feb 24, 1994	13.81	13.81	13.50	13.56
443	NYSE	NYT	Wed, Feb 23, 1994	13.88	13.88	13.69	13.81
442	NYSE	NYT	Tue, Feb 22, 1994	13.44	13.81	13.44	13.81
441	NYSE	NYT	Fri, Feb 18, 1994	13.63	13.75	13.50	13.50
440	NYSE	NYT	Thu, Feb 17, 1994	13.50	13.56	13.31	13.56
439	NYSE	NYT	Wed, Feb 16, 1994	13.75	13.75	13.44	13.50
438	NYSE	NYT	Tue, Feb 15, 1994	13.69	13.81	13.63	13.75
437	NYSE	NYT	Mon, Feb 14, 1994	13.75	13.75	13.19	13.63
436	NYSE	NYT	Fri, Feb 11, 1994	13.19	13.75	13.19	13.75
435	NYSE	NYT	Thu, Feb 10, 1994	13.44	13.44	13.13	13.13
434	NYSE	NYT	Wed, Feb 9, 1994	13.31	13.50	13.25	13.31
433	NYSE	NYT	Tue, Feb 8, 1994	13.63	13.63	13.13	13.19
432	NYSE	NYT	Mon, Feb 7, 1994	13.75	13.88	13.56	13.56
431	NYSE	NYT	Fri, Feb 4, 1994	14.13	14.19	14.00	14.06
430	NYSE	NYT	Thu, Feb 3, 1994	14.19	14.25	14.00	14.19
429	NYSE	NYT	Wed, Feb 2, 1994	14.13	14.25	14.06	14.13
428	NYSE	NYT	Tue, Feb 1, 1994	14.19	14.25	14.06	14.19
427	NYSE	NYT	Mon, Jan 31, 1994	14.25	14.25	14.13	14.25
426	NYSE	NYT	Fri, Jan 28, 1994	13.75	14.00	13.69	14.00
425	NYSE	NYT	Thu, Jan 27, 1994	13.81	13.88	13.69	13.75
424	NYSE	NYT	Wed, Jan 26, 1994	14.00	14.06	13.81	13.81
423	NYSE	NYT	Tue, Jan 25, 1994	13.81	14.00	13.81	13.88
422	NYSE	NYT	Mon, Jan 24, 1994	13.88	14.00	13.69	13.81
421	NYSE	NYT	Fri, Jan 21, 1994	14.19	14.31	13.94	14.06
420	NYSE	NYT	Thu, Jan 20, 1994	14.25	14.25	14.00	14.19
419	NYSE	NYT	Wed, Jan 19, 1994	14.06	14.19	14.00	14.13
418	NYSE	NYT	Tue, Jan 18, 1994	14.13	14.25	14.06	14.19
417	NYSE	NYT	Mon, Jan 17, 1994	14.06	14.13	14.00	14.06
416	NYSE	NYT	Fri, Jan 14, 1994	14.19	14.25	13.94	14.19
415	NYSE	NYT	Thu, Jan 13, 1994	14.63	14.63	14.06	14.13
414	NYSE	NYT	Wed, Jan 12, 1994	14.63	14.75	14.31	14.75
413	NYSE	NYT	Tue, Jan 11, 1994	14.38	14.69	14.31	14.56
412	NYSE	NYT	Mon, Jan 10, 1994	14.38	14.44	14.06	14.38
411	NYSE	NYT	Fri, Jan 7, 1994	13.94	14.50	13.94	14.38
410	NYSE	NYT	Thu, Jan 6, 1994	13.81	14.00	13.69	13.81
409	NYSE	NYT	Wed, Jan 5, 1994	13.06	13.94	13.06	13.75
408	NYSE	NYT	Tue, Jan 4, 1994	13.13	13.13	12.88	12.94
407	NYSE	NYT	Mon, Jan 3, 1994	13.25	13.31	12.88	13.06
406	NYSE	NYT	Fri, Dec 31, 1993	13.38	13.56	13.13	13.13
405	NYSE	NYT	Thu, Dec 30, 1993	13.56	13.56	13.38	13.38
404	NYSE	NYT	Wed, Dec 29, 1993	13.69	13.69	13.44	13.63
403	NYSE	NYT	Tue, Dec 28, 1993	13.38	13.63	13.38	13.63
402	NYSE	NYT	Mon, Dec 27, 1993	13.13	13.25	13.13	13.19
401	NYSE	NYT	Thu, Dec 23, 1993	13.25	13.38	13.06	13.06
400	NYSE	NYT	Wed, Dec 22, 1993	13.06	13.31	12.88	13.31
399	NYSE	NYT	Tue, Dec 21, 1993	13.25	13.25	12.94	13.06
398	NYSE	NYT	Mon, Dec 20, 1993	13.31	13.31	13.13	13.19
397	NYSE	NYT	Fri, Dec 17, 1993	13.25	13.31	13.13	13.25
396	NYSE	NYT	Thu, Dec 16, 1993	13.38	13.38	13.13	13.13
395	NYSE	NYT	Wed, Dec 15, 1993	13.38	13.38	13.25	13.38
394	NYSE	NYT	Tue, Dec 14, 1993	13.38	13.44	13.19	13.31
393	NYSE	NYT	Mon, Dec 13, 1993	13.06	13.31	12.88	13.25
392	NYSE	NYT	Fri, Dec 10, 1993	13.31	13.31	13.06	13.13
391	NYSE	NYT	Thu, Dec 9, 1993	13.38	13.44	13.06	13.25
390	NYSE	NYT	Wed, Dec 8, 1993	13.94	14.00	13.44	13.56
389	NYSE	NYT	Tue, Dec 7, 1993	14.19	14.31	13.94	14.00
388	NYSE	NYT	Mon, Dec 6, 1993	14.06	14.38	14.06	14.31
387	NYSE	NYT	Fri, Dec 3, 1993	13.13	14.06	13.06	14.06
386	NYSE	NYT	Thu, Dec 2, 1993	12.69	12.81	12.63	12.63
385	NYSE	NYT	Wed, Dec 1, 1993	12.44	12.63	12.44	12.63
384	NYSE	NYT	Tue, Nov 30, 1993	12.31	12.50	12.31	12.44
383	NYSE	NYT	Mon, Nov 29, 1993	12.44	12.50	12.38	12.38
382	NYSE	NYT	Fri, Nov 26, 1993	12.50	12.50	12.44	12.50
381	NYSE	NYT	Wed, Nov 24, 1993	12.38	12.44	12.31	12.38
380	NYSE	NYT	Tue, Nov 23, 1993	12.38	12.50	12.38	12.44
379	NYSE	NYT	Mon, Nov 22, 1993	12.44	12.50	12.25	12.31
378	NYSE	NYT	Fri, Nov 19, 1993	12.44	12.63	12.25	12.56
377	NYSE	NYT	Thu, Nov 18, 1993	12.50	12.56	12.44	12.56
376	NYSE	NYT	Wed, Nov 17, 1993	12.25	12.69	12.25	12.56
375	NYSE	NYT	Tue, Nov 16, 1993	12.50	12.50	12.38	12.38
374	NYSE	NYT	Mon, Nov 15, 1993	12.31	12.69	12.31	12.44
373	NYSE	NYT	Fri, Nov 12, 1993	11.50	12.31	11.50	12.31
372	NYSE	NYT	Thu, Nov 11, 1993	11.25	11.56	11.19	11.50
371	NYSE	NYT	Wed, Nov 10, 1993	11.38	11.38	11.19	11.31
370	NYSE	NYT	Tue, Nov 9, 1993	11.69	11.88	11.38	11.38
369	NYSE	NYT	Mon, Nov 8, 1993	11.69	11.75	11.63	11.69
368	NYSE	NYT	Fri, Nov 5, 1993	11.56	11.69	11.50	11.69
367	NYSE	NYT	Thu, Nov 4, 1993	11.69	11.75	11.56	11.69
366	NYSE	NYT	Wed, Nov 3, 1993	12.00	12.00	11.56	11.69
365	NYSE	NYT	Tue, Nov 2, 1993	11.88	11.94	11.56	11.75
364	NYSE	NYT	Mon, Nov 1, 1993	11.81	11.94	11.63	11.94
363	NYSE	NYT	Fri, Oct 29, 1993	11.75	11.81	11.69	11.81
362	NYSE	NYT	Thu, Oct 28, 1993	11.88	11.94	11.69	11.88
361	NYSE	NYT	Wed, Oct 27, 1993	12.06	12.19	11.56	11.81
360	NYSE	NYT	Tue, Oct 26, 1993	12.25	12.31	12.00	12.25
359	NYSE	NYT	Mon, Oct 25, 1993	12.38	12.38	12.13	12.31
358	NYSE	NYT	Fri, Oct 22, 1993	12.31	12.44	12.25	12.38
357	NYSE	NYT	Thu, Oct 21, 1993	12.38	12.38	12.19	12.31
356	NYSE	NYT	Wed, Oct 20, 1993	12.56	12.56	12.25	12.31
355	NYSE	NYT	Tue, Oct 19, 1993	12.69	12.69	12.44	12.44
354	NYSE	NYT	Mon, Oct 18, 1993	12.75	12.75	12.50	12.69
353	NYSE	NYT	Fri, Oct 15, 1993	12.75	12.75	12.50	12.69
352	NYSE	NYT	Thu, Oct 14, 1993	12.56	12.69	12.56	12.63
351	NYSE	NYT	Wed, Oct 13, 1993	12.63	12.75	12.63	12.63
350	NYSE	NYT	Tue, Oct 12, 1993	12.81	12.81	12.63	12.63
349	NYSE	NYT	Mon, Oct 11, 1993	12.81	12.88	12.69	12.75
348	NYSE	NYT	Fri, Oct 8, 1993	12.69	12.81	12.63	12.81
347	NYSE	NYT	Thu, Oct 7, 1993	12.69	12.75	12.63	12.69
346	NYSE	NYT	Wed, Oct 6, 1993	12.75	12.81	12.50	12.56
345	NYSE	NYT	Tue, Oct 5, 1993	12.63	12.88	12.63	12.75
344	NYSE	NYT	Mon, Oct 4, 1993	12.56	12.63	12.50	12.63
343	NYSE	NYT	Fri, Oct 1, 1993	12.44	12.63	12.31	12.63
342	NYSE	NYT	Thu, Sep 30, 1993	12.50	12.50	12.38	12.44
341	NYSE	NYT	Wed, Sep 29, 1993	12.63	12.69	12.44	12.50
340	NYSE	NYT	Tue, Sep 28, 1993	12.44	12.63	12.38	12.63
339	NYSE	NYT	Mon, Sep 27, 1993	12.31	12.50	12.31	12.50
338	NYSE	NYT	Fri, Sep 24, 1993	12.25	12.81	12.25	12.31
337	NYSE	NYT	Thu, Sep 23, 1993	12.06	12.31	12.06	12.31
336	NYSE	NYT	Wed, Sep 22, 1993	11.88	12.13	11.88	12.13
335	NYSE	NYT	Tue, Sep 21, 1993	12.00	12.06	11.81	11.81
334	NYSE	NYT	Mon, Sep 20, 1993	11.50	12.13	11.50	12.00
333	NYSE	NYT	Fri, Sep 17, 1993	11.31	11.56	11.31	11.50
332	NYSE	NYT	Thu, Sep 16, 1993	11.50	11.56	11.44	11.50
331	NYSE	NYT	Wed, Sep 15, 1993	11.50	11.56	11.50	11.50
330	NYSE	NYT	Tue, Sep 14, 1993	11.56	11.63	11.44	11.56
329	NYSE	NYT	Mon, Sep 13, 1993	11.63	11.75	11.50	11.63
328	NYSE	NYT	Fri, Sep 10, 1993	11.63	11.63	11.50	11.63
327	NYSE	NYT	Thu, Sep 9, 1993	11.63	11.63	11.56	11.63
326	NYSE	NYT	Wed, Sep 8, 1993	11.63	11.63	11.44	11.63
325	NYSE	NYT	Tue, Sep 7, 1993	11.81	11.81	11.56	11.63
324	NYSE	NYT	Fri, Sep 3, 1993	11.88	11.88	11.81	11.88
323	NYSE	NYT	Thu, Sep 2, 1993	12.06	12.06	11.75	11.88
322	NYSE	NYT	Wed, Sep 1, 1993	12.00	12.06	12.00	12.06
321	NYSE	NYT	Tue, Aug 31, 1993	12.00	12.06	12.00	12.00
320	NYSE	NYT	Mon, Aug 30, 1993	11.88	12.06	11.88	12.00
319	NYSE	NYT	Fri, Aug 27, 1993	12.13	12.13	11.94	12.00
318	NYSE	NYT	Thu, Aug 26, 1993	12.31	12.31	12.00	12.13
317	NYSE	NYT	Wed, Aug 25, 1993	12.31	12.44	12.25	12.31
316	NYSE	NYT	Tue, Aug 24, 1993	12.50	12.50	12.25	12.31
315	NYSE	NYT	Mon, Aug 23, 1993	12.63	12.63	12.38	12.50
314	NYSE	NYT	Fri, Aug 20, 1993	13.06	13.06	12.69	12.69
313	NYSE	NYT	Thu, Aug 19, 1993	13.00	13.06	13.00	13.06
312	NYSE	NYT	Wed, Aug 18, 1993	12.94	13.00	12.88	12.94
311	NYSE	NYT	Tue, Aug 17, 1993	12.88	12.94	12.81	12.88
310	NYSE	NYT	Mon, Aug 16, 1993	12.81	12.88	12.75	12.88
309	NYSE	NYT	Fri, Aug 13, 1993	12.75	12.81	12.75	12.81
308	NYSE	NYT	Thu, Aug 12, 1993	12.75	12.75	12.69	12.69
307	NYSE	NYT	Wed, Aug 11, 1993	12.75	12.81	12.75	12.75
306	NYSE	NYT	Tue, Aug 10, 1993	12.69	12.75	12.69	12.69
305	NYSE	NYT	Mon, Aug 9, 1993	12.75	12.81	12.75	12.75
304	NYSE	NYT	Fri, Aug 6, 1993	12.81	12.81	12.75	12.81
303	NYSE	NYT	Thu, Aug 5, 1993	12.88	12.88	12.75	12.81
302	NYSE	NYT	Wed, Aug 4, 1993	12.75	12.88	12.75	12.88
301	NYSE	NYT	Tue, Aug 3, 1993	12.75	12.81	12.69	12.81
300	NYSE	NYT	Mon, Aug 2, 1993	12.69	12.75	12.69	12.75
299	NYSE	NYT	Fri, Jul 30, 1993	12.63	12.75	12.56	12.69
298	NYSE	NYT	Thu, Jul 29, 1993	12.63	12.75	12.63	12.69
297	NYSE	NYT	Wed, Jul 28, 1993	12.56	12.69	12.56	12.69
296	NYSE	NYT	Tue, Jul 27, 1993	12.56	12.63	12.50	12.63
295	NYSE	NYT	Mon, Jul 26, 1993	12.56	12.56	12.44	12.56
294	NYSE	NYT	Fri, Jul 23, 1993	12.56	12.63	12.56	12.56
293	NYSE	NYT	Thu, Jul 22, 1993	12.50	12.69	12.50	12.63
292	NYSE	NYT	Wed, Jul 21, 1993	12.38	12.50	12.38	12.50
291	NYSE	NYT	Tue, Jul 20, 1993	12.25	12.38	12.25	12.38
290	NYSE	NYT	Mon, Jul 19, 1993	12.19	12.25	12.13	12.25
289	NYSE	NYT	Fri, Jul 16, 1993	12.25	12.25	12.13	12.19
288	NYSE	NYT	Thu, Jul 15, 1993	12.19	12.25	12.19	12.19
287	NYSE	NYT	Wed, Jul 14, 1993	12.25	12.25	12.13	12.13
286	NYSE	NYT	Tue, Jul 13, 1993	12.19	12.25	12.19	12.19
285	NYSE	NYT	Mon, Jul 12, 1993	12.25	12.25	12.19	12.19
284	NYSE	NYT	Fri, Jul 9, 1993	12.25	12.31	12.19	12.25
283	NYSE	NYT	Thu, Jul 8, 1993	12.19	12.25	12.19	12.25
282	NYSE	NYT	Wed, Jul 7, 1993	12.19	12.25	12.13	12.19
281	NYSE	NYT	Tue, Jul 6, 1993	12.25	12.31	12.06	12.13
280	NYSE	NYT	Fri, Jul 2, 1993	12.13	12.25	12.13	12.25
279	NYSE	NYT	Thu, Jul 1, 1993	12.19	12.19	12.13	12.13
278	NYSE	NYT	Wed, Jun 30, 1993	12.06	12.38	12.06	12.19
277	NYSE	NYT	Tue, Jun 29, 1993	12.19	12.19	12.06	12.13
276	NYSE	NYT	Mon, Jun 28, 1993	12.13	12.25	12.06	12.13
275	NYSE	NYT	Fri, Jun 25, 1993	12.00	12.00	11.94	12.00
274	NYSE	NYT	Thu, Jun 24, 1993	12.00	12.06	12.00	12.00
273	NYSE	NYT	Wed, Jun 23, 1993	12.00	12.06	11.94	12.06
272	NYSE	NYT	Tue, Jun 22, 1993	12.00	12.19	11.81	11.94
271	NYSE	NYT	Mon, Jun 21, 1993	11.88	11.88	11.75	11.81
270	NYSE	NYT	Fri, Jun 18, 1993	11.94	11.94	11.81	11.88
269	NYSE	NYT	Thu, Jun 17, 1993	11.94	11.94	11.81	11.94
268	NYSE	NYT	Wed, Jun 16, 1993	12.00	12.00	11.75	11.94
267	NYSE	NYT	Tue, Jun 15, 1993	11.81	11.81	11.50	11.81
266	NYSE	NYT	Mon, Jun 14, 1993	12.19	12.25	11.81	11.94
265	NYSE	NYT	Fri, Jun 11, 1993	13.38	13.38	11.81	12.19
264	NYSE	NYT	Thu, Jun 10, 1993	13.75	13.75	13.19	13.44
263	NYSE	NYT	Wed, Jun 9, 1993	13.75	13.81	13.56	13.75
262	NYSE	NYT	Tue, Jun 8, 1993	14.00	14.00	13.63	13.88
261	NYSE	NYT	Mon, Jun 7, 1993	13.94	14.06	13.69	14.00
260	NYSE	NYT	Fri, Jun 4, 1993	14.31	14.31	14.00	14.06
259	NYSE	NYT	Thu, Jun 3, 1993	14.13	14.38	14.13	14.38
258	NYSE	NYT	Wed, Jun 2, 1993	14.38	14.38	14.06	14.19
257	NYSE	NYT	Tue, Jun 1, 1993	14.44	14.63	14.44	14.44
256	NYSE	NYT	Fri, May 28, 1993	14.63	14.63	14.44	14.44
255	NYSE	NYT	Thu, May 27, 1993	14.50	14.56	14.38	14.50
254	NYSE	NYT	Wed, May 26, 1993	14.38	14.56	14.25	14.50
253	NYSE	NYT	Tue, May 25, 1993	14.50	14.69	14.44	14.44
252	NYSE	NYT	Mon, May 24, 1993	14.19	14.44	14.19	14.38
251	NYSE	NYT	Fri, May 21, 1993	14.13	14.31	13.88	14.13
250	NYSE	NYT	Thu, May 20, 1993	14.19	14.19	13.88	14.06
249	NYSE	NYT	Wed, May 19, 1993	13.81	14.13	13.56	14.13
248	NYSE	NYT	Tue, May 18, 1993	14.00	14.00	13.56	13.88
247	NYSE	NYT	Mon, May 17, 1993	13.88	13.94	13.69	13.94
246	NYSE	NYT	Fri, May 14, 1993	14.19	14.19	13.81	13.94
245	NYSE	NYT	Thu, May 13, 1993	14.38	14.50	14.19	14.25
244	NYSE	NYT	Wed, May 12, 1993	14.56	14.56	14.31	14.44
243	NYSE	NYT	Tue, May 11, 1993	14.38	14.56	14.31	14.44
242	NYSE	NYT	Mon, May 10, 1993	14.44	14.56	14.25	14.31
241	NYSE	NYT	Fri, May 7, 1993	14.25	14.44	14.13	14.25
240	NYSE	NYT	Thu, May 6, 1993	14.25	14.44	14.19	14.25
239	NYSE	NYT	Wed, May 5, 1993	14.19	14.38	14.13	14.31
238	NYSE	NYT	Tue, May 4, 1993	14.50	14.50	14.25	14.31
237	NYSE	NYT	Mon, May 3, 1993	14.31	14.44	14.25	14.44
236	NYSE	NYT	Fri, Apr 30, 1993	14.50	14.63	14.19	14.38
235	NYSE	NYT	Thu, Apr 29, 1993	14.50	14.56	14.44	14.50
234	NYSE	NYT	Wed, Apr 28, 1993	14.75	14.75	14.31	14.50
233	NYSE	NYT	Tue, Apr 27, 1993	14.56	14.69	14.50	14.69
232	NYSE	NYT	Mon, Apr 26, 1993	14.50	14.69	14.38	14.69
231	NYSE	NYT	Fri, Apr 23, 1993	14.63	14.69	14.50	14.56
230	NYSE	NYT	Thu, Apr 22, 1993	14.81	14.88	14.56	14.63
229	NYSE	NYT	Wed, Apr 21, 1993	15.00	15.25	14.75	14.88
228	NYSE	NYT	Tue, Apr 20, 1993	14.88	14.88	14.56	14.81
227	NYSE	NYT	Mon, Apr 19, 1993	15.19	15.19	14.69	14.81
226	NYSE	NYT	Fri, Apr 16, 1993	15.19	15.19	14.94	15.13
225	NYSE	NYT	Thu, Apr 15, 1993	15.25	15.38	15.06	15.25
224	NYSE	NYT	Wed, Apr 14, 1993	15.38	15.38	15.25	15.31
223	NYSE	NYT	Tue, Apr 13, 1993	15.31	15.44	15.25	15.38
222	NYSE	NYT	Mon, Apr 12, 1993	15.44	15.50	15.38	15.44
221	NYSE	NYT	Thu, Apr 8, 1993	15.44	15.50	15.31	15.38
220	NYSE	NYT	Wed, Apr 7, 1993	15.50	15.63	15.44	15.50
219	NYSE	NYT	Tue, Apr 6, 1993	15.38	15.50	15.31	15.50
218	NYSE	NYT	Mon, Apr 5, 1993	15.25	15.50	15.19	15.44
217	NYSE	NYT	Fri, Apr 2, 1993	15.38	15.38	15.25	15.38
216	NYSE	NYT	Thu, Apr 1, 1993	15.31	15.44	15.31	15.44
215	NYSE	NYT	Wed, Mar 31, 1993	15.44	15.50	15.31	15.44
214	NYSE	NYT	Tue, Mar 30, 1993	15.25	15.44	15.25	15.38
213	NYSE	NYT	Mon, Mar 29, 1993	15.38	15.44	15.25	15.31
212	NYSE	NYT	Fri, Mar 26, 1993	15.56	15.63	15.38	15.38
211	NYSE	NYT	Thu, Mar 25, 1993	15.44	15.56	15.44	15.50
210	NYSE	NYT	Wed, Mar 24, 1993	15.44	15.56	15.25	15.44
209	NYSE	NYT	Tue, Mar 23, 1993	15.25	15.50	15.25	15.50
208	NYSE	NYT	Mon, Mar 22, 1993	15.13	15.38	14.94	15.25
207	NYSE	NYT	Fri, Mar 19, 1993	15.25	15.38	15.19	15.25
206	NYSE	NYT	Thu, Mar 18, 1993	15.13	15.25	15.13	15.25
205	NYSE	NYT	Wed, Mar 17, 1993	15.00	15.25	14.88	15.06
204	NYSE	NYT	Tue, Mar 16, 1993	14.94	15.06	14.81	15.00
203	NYSE	NYT	Mon, Mar 15, 1993	14.75	15.13	14.69	15.00
202	NYSE	NYT	Fri, Mar 12, 1993	14.94	15.00	14.63	14.75
201	NYSE	NYT	Thu, Mar 11, 1993	15.06	15.13	15.00	15.06
200	NYSE	NYT	Wed, Mar 10, 1993	15.00	15.19	14.94	15.13
199	NYSE	NYT	Tue, Mar 9, 1993	15.25	15.25	14.94	15.06
198	NYSE	NYT	Mon, Mar 8, 1993	14.31	15.25	14.31	15.13
197	NYSE	NYT	Fri, Mar 5, 1993	14.31	14.56	14.25	14.38
196	NYSE	NYT	Thu, Mar 4, 1993	14.38	14.44	14.19	14.31
195	NYSE	NYT	Wed, Mar 3, 1993	14.38	14.44	14.31	14.38
194	NYSE	NYT	Tue, Mar 2, 1993	14.13	14.44	14.13	14.44
193	NYSE	NYT	Mon, Mar 1, 1993	14.25	14.31	14.13	14.19
192	NYSE	NYT	Fri, Feb 26, 1993	14.31	14.38	14.19	14.31
191	NYSE	NYT	Thu, Feb 25, 1993	14.31	14.38	14.19	14.25
190	NYSE	NYT	Wed, Feb 24, 1993	14.38	14.50	14.31	14.44
189	NYSE	NYT	Tue, Feb 23, 1993	14.25	14.56	14.25	14.38
188	NYSE	NYT	Mon, Feb 22, 1993	14.13	14.38	14.13	14.25
187	NYSE	NYT	Fri, Feb 19, 1993	14.19	14.31	14.13	14.19
186	NYSE	NYT	Thu, Feb 18, 1993	14.38	14.56	14.13	14.13
185	NYSE	NYT	Wed, Feb 17, 1993	14.19	14.25	14.06	14.25
184	NYSE	NYT	Tue, Feb 16, 1993	14.19	14.31	14.19	14.31
183	NYSE	NYT	Fri, Feb 12, 1993	14.25	14.56	14.19	14.31
182	NYSE	NYT	Thu, Feb 11, 1993	14.25	14.44	14.25	14.38
181	NYSE	NYT	Wed, Feb 10, 1993	14.44	14.56	14.25	14.38
180	NYSE	NYT	Tue, Feb 9, 1993	14.44	14.63	14.31	14.44
179	NYSE	NYT	Mon, Feb 8, 1993	14.63	14.75	14.44	14.44
178	NYSE	NYT	Fri, Feb 5, 1993	14.56	14.69	14.56	14.63
177	NYSE	NYT	Thu, Feb 4, 1993	14.69	14.69	14.38	14.50
176	NYSE	NYT	Wed, Feb 3, 1993	14.81	14.88	14.56	14.63
175	NYSE	NYT	Tue, Feb 2, 1993	14.63	14.81	14.50	14.75
174	NYSE	NYT	Mon, Feb 1, 1993	14.56	14.63	14.44	14.50
173	NYSE	NYT	Fri, Jan 29, 1993	14.44	14.69	14.38	14.56
172	NYSE	NYT	Thu, Jan 28, 1993	14.38	14.56	14.31	14.50
171	NYSE	NYT	Wed, Jan 27, 1993	14.38	14.88	14.38	14.50
170	NYSE	NYT	Tue, Jan 26, 1993	13.69	14.31	13.50	14.25
169	NYSE	NYT	Mon, Jan 25, 1993	13.50	13.75	13.25	13.63
168	NYSE	NYT	Fri, Jan 22, 1993	13.63	13.69	13.56	13.63
167	NYSE	NYT	Thu, Jan 21, 1993	13.50	13.63	13.50	13.63
166	NYSE	NYT	Wed, Jan 20, 1993	13.63	13.69	13.50	13.50
165	NYSE	NYT	Tue, Jan 19, 1993	13.56	13.56	13.38	13.44
164	NYSE	NYT	Mon, Jan 18, 1993	13.63	13.63	13.44	13.56
163	NYSE	NYT	Fri, Jan 15, 1993	13.63	13.69	13.50	13.63
162	NYSE	NYT	Thu, Jan 14, 1993	13.50	13.56	13.31	13.50
161	NYSE	NYT	Wed, Jan 13, 1993	13.63	13.69	13.50	13.56
160	NYSE	NYT	Tue, Jan 12, 1993	13.63	13.75	13.56	13.69
159	NYSE	NYT	Mon, Jan 11, 1993	13.69	13.75	13.63	13.69
158	NYSE	NYT	Fri, Jan 8, 1993	13.63	13.88	13.63	13.69
157	NYSE	NYT	Thu, Jan 7, 1993	13.38	13.81	13.25	13.75
156	NYSE	NYT	Wed, Jan 6, 1993	13.50	13.56	13.38	13.56
155	NYSE	NYT	Tue, Jan 5, 1993	13.38	13.38	13.13	13.31
154	NYSE	NYT	Mon, Jan 4, 1993	13.25	13.44	13.19	13.44
153	NYSE	NYT	Thu, Dec 31, 1992	13.25	13.56	13.19	13.19
152	NYSE	NYT	Wed, Dec 30, 1992	13.00	13.44	13.00	13.38
151	NYSE	NYT	Tue, Dec 29, 1992	12.88	13.25	12.88	13.06
150	NYSE	NYT	Mon, Dec 28, 1992	12.94	12.94	12.81	12.94
149	NYSE	NYT	Thu, Dec 24, 1992	13.19	13.19	12.88	12.94
148	NYSE	NYT	Wed, Dec 23, 1992	13.06	13.13	12.94	13.13
147	NYSE	NYT	Tue, Dec 22, 1992	13.06	13.13	12.94	12.94
146	NYSE	NYT	Mon, Dec 21, 1992	13.13	13.19	12.94	13.06
145	NYSE	NYT	Fri, Dec 18, 1992	13.25	13.25	13.06	13.19
144	NYSE	NYT	Thu, Dec 17, 1992	12.88	13.06	12.88	13.00
143	NYSE	NYT	Wed, Dec 16, 1992	13.06	13.19	12.94	13.00
142	NYSE	NYT	Tue, Dec 15, 1992	13.13	13.19	13.00	13.06
141	NYSE	NYT	Mon, Dec 14, 1992	13.19	13.19	13.06	13.13
140	NYSE	NYT	Fri, Dec 11, 1992	13.00	13.38	13.00	13.19
139	NYSE	NYT	Thu, Dec 10, 1992	13.00	13.06	12.94	13.06
138	NYSE	NYT	Wed, Dec 9, 1992	13.06	13.06	12.94	13.06
137	NYSE	NYT	Tue, Dec 8, 1992	13.19	13.19	12.94	13.06
136	NYSE	NYT	Mon, Dec 7, 1992	13.56	13.56	13.06	13.19
135	NYSE	NYT	Fri, Dec 4, 1992	13.75	13.75	13.56	13.69
134	NYSE	NYT	Thu, Dec 3, 1992	13.88	13.94	13.75	13.75
133	NYSE	NYT	Wed, Dec 2, 1992	13.69	13.81	13.63	13.81
132	NYSE	NYT	Tue, Dec 1, 1992	14.00	14.06	13.69	13.75
131	NYSE	NYT	Mon, Nov 30, 1992	14.13	14.13	13.94	14.00
130	NYSE	NYT	Fri, Nov 27, 1992	14.00	14.19	14.00	14.19
129	NYSE	NYT	Wed, Nov 25, 1992	14.00	14.13	13.94	13.94
128	NYSE	NYT	Tue, Nov 24, 1992	13.63	14.19	13.44	14.00
127	NYSE	NYT	Mon, Nov 23, 1992	13.88	13.94	13.75	13.88
126	NYSE	NYT	Fri, Nov 20, 1992	14.06	14.06	13.88	13.94
125	NYSE	NYT	Thu, Nov 19, 1992	13.81	13.88	13.75	13.88
124	NYSE	NYT	Wed, Nov 18, 1992	13.81	13.94	13.63	13.75
123	NYSE	NYT	Tue, Nov 17, 1992	13.94	14.00	13.81	13.81
122	NYSE	NYT	Mon, Nov 16, 1992	13.81	14.00	13.75	13.94
121	NYSE	NYT	Fri, Nov 13, 1992	13.81	13.94	13.81	13.94
120	NYSE	NYT	Thu, Nov 12, 1992	13.88	13.94	13.81	13.88
119	NYSE	NYT	Wed, Nov 11, 1992	13.81	13.94	13.75	13.94
118	NYSE	NYT	Tue, Nov 10, 1992	13.94	13.94	13.69	13.81
117	NYSE	NYT	Mon, Nov 9, 1992	13.50	14.06	13.38	14.00
116	NYSE	NYT	Fri, Nov 6, 1992	13.81	13.81	13.19	13.38
115	NYSE	NYT	Thu, Nov 5, 1992	13.88	13.88	13.56	13.75
114	NYSE	NYT	Wed, Nov 4, 1992	14.00	14.25	14.00	14.00
113	NYSE	NYT	Tue, Nov 3, 1992	13.38	13.94	13.38	13.88
112	NYSE	NYT	Mon, Nov 2, 1992	13.13	13.56	13.06	13.38
111	NYSE	NYT	Fri, Oct 30, 1992	13.00	13.13	12.88	13.06
110	NYSE	NYT	Thu, Oct 29, 1992	12.69	12.88	12.56	12.88
109	NYSE	NYT	Wed, Oct 28, 1992	12.31	12.69	12.31	12.63
108	NYSE	NYT	Tue, Oct 27, 1992	12.13	12.38	12.13	12.38
107	NYSE	NYT	Mon, Oct 26, 1992	11.88	12.19	11.81	12.13
106	NYSE	NYT	Fri, Oct 23, 1992	12.50	12.50	11.81	11.88
105	NYSE	NYT	Thu, Oct 22, 1992	12.69	12.69	12.38	12.50
104	NYSE	NYT	Wed, Oct 21, 1992	12.75	12.81	12.56	12.69
103	NYSE	NYT	Tue, Oct 20, 1992	12.50	12.75	12.50	12.63
102	NYSE	NYT	Mon, Oct 19, 1992	12.50	12.63	12.38	12.38
101	NYSE	NYT	Fri, Oct 16, 1992	12.44	12.56	12.25	12.50
100	NYSE	NYT	Thu, Oct 15, 1992	12.38	12.56	12.38	12.38
99	NYSE	NYT	Wed, Oct 14, 1992	12.38	12.69	12.38	12.44
98	NYSE	NYT	Tue, Oct 13, 1992	12.69	12.69	12.31	12.50
97	NYSE	NYT	Mon, Oct 12, 1992	12.63	12.81	12.50	12.69
96	NYSE	NYT	Fri, Oct 9, 1992	12.88	12.88	12.56	12.63
95	NYSE	NYT	Thu, Oct 8, 1992	12.69	12.94	12.69	12.88
94	NYSE	NYT	Wed, Oct 7, 1992	12.69	12.81	12.63	12.69
93	NYSE	NYT	Tue, Oct 6, 1992	12.75	12.81	12.56	12.69
92	NYSE	NYT	Mon, Oct 5, 1992	12.88	12.88	12.19	12.88
91	NYSE	NYT	Fri, Oct 2, 1992	13.44	13.50	13.00	13.00
90	NYSE	NYT	Thu, Oct 1, 1992	13.81	13.88	13.50	13.50
89	NYSE	NYT	Wed, Sep 30, 1992	13.81	14.00	13.69	13.81
88	NYSE	NYT	Tue, Sep 29, 1992	13.88	13.94	13.75	13.81
87	NYSE	NYT	Mon, Sep 28, 1992	13.94	14.00	13.94	14.00
86	NYSE	NYT	Fri, Sep 25, 1992	13.88	14.00	13.88	13.94
85	NYSE	NYT	Thu, Sep 24, 1992	13.81	14.00	13.81	13.94
84	NYSE	NYT	Wed, Sep 23, 1992	13.94	14.00	13.81	13.94
83	NYSE	NYT	Tue, Sep 22, 1992	13.88	14.13	13.88	13.94
82	NYSE	NYT	Mon, Sep 21, 1992	13.94	13.94	13.75	13.81
81	NYSE	NYT	Fri, Sep 18, 1992	14.25	14.25	14.00	14.06
80	NYSE	NYT	Thu, Sep 17, 1992	13.56	14.13	13.50	14.06
79	NYSE	NYT	Wed, Sep 16, 1992	13.63	13.81	13.50	13.63
78	NYSE	NYT	Tue, Sep 15, 1992	14.25	14.25	13.56	13.56
77	NYSE	NYT	Mon, Sep 14, 1992	13.44	14.31	13.38	14.31
76	NYSE	NYT	Fri, Sep 11, 1992	12.81	13.31	12.81	13.31
75	NYSE	NYT	Thu, Sep 10, 1992	12.94	12.94	12.69	12.88
74	NYSE	NYT	Wed, Sep 9, 1992	13.06	13.13	12.94	12.94
73	NYSE	NYT	Tue, Sep 8, 1992	13.38	13.38	13.06	13.13
72	NYSE	NYT	Fri, Sep 4, 1992	13.31	13.44	13.25	13.38
71	NYSE	NYT	Thu, Sep 3, 1992	13.19	13.44	13.19	13.44
70	NYSE	NYT	Wed, Sep 2, 1992	13.13	13.25	13.00	13.25
69	NYSE	NYT	Tue, Sep 1, 1992	13.13	13.19	12.50	13.13
68	NYSE	NYT	Mon, Aug 31, 1992	13.38	13.44	13.06	13.06
67	NYSE	NYT	Fri, Aug 28, 1992	13.38	13.44	13.31	13.44
66	NYSE	NYT	Thu, Aug 27, 1992	13.50	13.50	13.31	13.38
65	NYSE	NYT	Wed, Aug 26, 1992	13.50	13.50	13.31	13.44
64	NYSE	NYT	Tue, Aug 25, 1992	13.44	13.63	13.38	13.50
63	NYSE	NYT	Mon, Aug 24, 1992	13.75	13.75	13.38	13.44
62	NYSE	NYT	Fri, Aug 21, 1992	14.19	14.19	13.69	13.81
61	NYSE	NYT	Thu, Aug 20, 1992	14.00	14.19	13.94	14.13
60	NYSE	NYT	Wed, Aug 19, 1992	14.63	14.63	14.06	14.06
59	NYSE	NYT	Tue, Aug 18, 1992	14.56	14.69	14.50	14.63
58	NYSE	NYT	Mon, Aug 17, 1992	14.63	14.69	14.56	14.56
57	NYSE	NYT	Fri, Aug 14, 1992	14.56	14.88	14.50	14.75
56	NYSE	NYT	Thu, Aug 13, 1992	14.38	14.69	14.38	14.63
55	NYSE	NYT	Wed, Aug 12, 1992	14.56	14.56	14.38	14.44
54	NYSE	NYT	Tue, Aug 11, 1992	14.50	14.56	14.44	14.56
53	NYSE	NYT	Mon, Aug 10, 1992	14.50	14.56	14.38	14.50
52	NYSE	NYT	Fri, Aug 7, 1992	14.38	14.63	14.38	14.63
51	NYSE	NYT	Thu, Aug 6, 1992	14.25	14.50	14.25	14.31
50	NYSE	NYT	Wed, Aug 5, 1992	14.25	14.31	14.19	14.25
49	NYSE	NYT	Tue, Aug 4, 1992	14.00	14.25	14.00	14.25
48	NYSE	NYT	Mon, Aug 3, 1992	13.81	14.13	13.81	14.06
47	NYSE	NYT	Fri, Jul 31, 1992	13.94	13.94	13.75	13.88
46	NYSE	NYT	Thu, Jul 30, 1992	13.88	14.13	13.88	13.94
45	NYSE	NYT	Wed, Jul 29, 1992	14.06	14.19	13.81	13.94
44	NYSE	NYT	Tue, Jul 28, 1992	13.88	14.13	13.81	14.06
43	NYSE	NYT	Mon, Jul 27, 1992	13.81	13.88	13.75	13.88
42	NYSE	NYT	Fri, Jul 24, 1992	13.88	14.00	13.75	13.88
41	NYSE	NYT	Thu, Jul 23, 1992	13.75	14.06	13.69	14.00
40	NYSE	NYT	Wed, Jul 22, 1992	13.94	13.94	13.75	13.81
39	NYSE	NYT	Tue, Jul 21, 1992	13.81	14.06	13.75	14.00
38	NYSE	NYT	Mon, Jul 20, 1992	13.56	13.75	13.38	13.75
37	NYSE	NYT	Fri, Jul 17, 1992	14.06	14.06	13.56	13.75
36	NYSE	NYT	Thu, Jul 16, 1992	13.88	14.13	13.88	14.00
35	NYSE	NYT	Wed, Jul 15, 1992	13.94	14.00	13.88	14.00
34	NYSE	NYT	Tue, Jul 14, 1992	14.00	14.06	13.94	13.94
33	NYSE	NYT	Mon, Jul 13, 1992	13.69	14.06	13.69	14.00
32	NYSE	NYT	Fri, Jul 10, 1992	13.94	14.00	13.69	13.81
31	NYSE	NYT	Thu, Jul 9, 1992	13.81	13.94	13.69	13.94
30	NYSE	NYT	Wed, Jul 8, 1992	14.13	14.19	13.63	13.81
29	NYSE	NYT	Tue, Jul 7, 1992	14.75	14.75	14.31	14.38
28	NYSE	NYT	Mon, Jul 6, 1992	14.81	14.81	14.44	14.69
27	NYSE	NYT	Thu, Jul 2, 1992	14.88	14.88	14.63	14.75
26	NYSE	NYT	Wed, Jul 1, 1992	14.13	14.75	14.13	14.75
25	NYSE	NYT	Tue, Jun 30, 1992	13.94	14.13	13.81	14.00
24	NYSE	NYT	Mon, Jun 29, 1992	13.88	14.13	13.69	14.06
23	NYSE	NYT	Fri, Jun 26, 1992	14.31	14.31	13.94	13.94
22	NYSE	NYT	Thu, Jun 25, 1992	14.38	14.50	14.31	14.31
21	NYSE	NYT	Wed, Jun 24, 1992	14.25	14.38	14.13	14.25
20	NYSE	NYT	Tue, Jun 23, 1992	14.06	14.44	14.00	14.19
19	NYSE	NYT	Mon, Jun 22, 1992	14.13	14.19	13.94	14.13
18	NYSE	NYT	Fri, Jun 19, 1992	13.88	14.19	13.75	14.19
17	NYSE	NYT	Thu, Jun 18, 1992	14.69	14.69	14.06	14.13
16	NYSE	NYT	Wed, Jun 17, 1992	14.81	15.13	14.75	14.81
15	NYSE	NYT	Tue, Jun 16, 1992	15.00	15.00	14.75	14.88
14	NYSE	NYT	Mon, Jun 15, 1992	14.88	15.13	14.81	15.06
13	NYSE	NYT	Fri, Jun 12, 1992	15.25	15.25	14.88	14.94
12	NYSE	NYT	Thu, Jun 11, 1992	14.69	14.94	14.63	14.94
11	NYSE	NYT	Wed, Jun 10, 1992	15.13	15.13	14.56	14.69
10	NYSE	NYT	Tue, Jun 9, 1992	15.69	15.69	15.19	15.25
9	NYSE	NYT	Mon, Jun 8, 1992	15.63	15.69	15.44	15.69
8	NYSE	NYT	Fri, Jun 5, 1992	15.50	15.69	15.38	15.69
7	NYSE	NYT	Thu, Jun 4, 1992	15.69	15.75	15.63	15.63
6	NYSE	NYT	Wed, Jun 3, 1992	15.75	15.88	15.56	15.75
5	NYSE	NYT	Tue, Jun 2, 1992	15.75	15.75	15.50	15.63
4	NYSE	NYT	Mon, Jun 1, 1992	15.25	15.94	15.19	15.75
3	NYSE	NYT	Fri, May 29, 1992	15.19	15.38	15.00	15.13
2	NYSE	NYT	Thu, May 28, 1992	14.69	15.13	14.50	15.13
1	NYSE	NYT	Wed, May 27, 1992	14.56	14.81	14.56	14.56
#	Exchange	Symbol	Date	Open	High	Low	Close

New York Times Co NYSE:NYT 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