O-I Glass Inc NYSE:OI Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	OI	Fri, Mar 1, 2024	16.96	17.31	16.86	17.21
7999	NYSE	OI	Thu, Feb 29, 2024	16.72	17.13	16.67	16.92
7998	NYSE	OI	Wed, Feb 28, 2024	16.87	17.11	16.52	16.52
7997	NYSE	OI	Tue, Feb 27, 2024	17.47	17.52	16.88	17.08
7996	NYSE	OI	Mon, Feb 26, 2024	17.15	17.37	17.03	17.26
7995	NYSE	OI	Fri, Feb 23, 2024	17.16	17.33	16.99	17.25
7994	NYSE	OI	Thu, Feb 22, 2024	16.92	17.28	16.88	17.11
7993	NYSE	OI	Wed, Feb 21, 2024	16.46	17.05	16.41	17.03
7992	NYSE	OI	Tue, Feb 20, 2024	15.88	16.55	15.80	16.46
7991	NYSE	OI	Fri, Feb 16, 2024	16.73	16.73	16.05	16.10
7990	NYSE	OI	Thu, Feb 15, 2024	16.37	16.88	16.29	16.86
7989	NYSE	OI	Wed, Feb 14, 2024	16.36	16.41	15.94	16.32
7988	NYSE	OI	Tue, Feb 13, 2024	16.29	16.56	16.10	16.25
7987	NYSE	OI	Mon, Feb 12, 2024	15.53	16.82	15.53	16.80
7986	NYSE	OI	Fri, Feb 9, 2024	15.93	15.94	15.48	15.52
7985	NYSE	OI	Thu, Feb 8, 2024	16.20	16.37	15.49	16.11
7984	NYSE	OI	Wed, Feb 7, 2024	15.78	16.41	15.19	16.39
7983	NYSE	OI	Tue, Feb 6, 2024	14.23	14.60	14.02	14.37
7982	NYSE	OI	Mon, Feb 5, 2024	14.72	14.79	14.30	14.51
7981	NYSE	OI	Fri, Feb 2, 2024	14.71	15.16	14.60	15.00
7980	NYSE	OI	Thu, Feb 1, 2024	14.75	14.96	14.51	14.93
7979	NYSE	OI	Wed, Jan 31, 2024	15.13	15.14	14.49	14.56
7978	NYSE	OI	Tue, Jan 30, 2024	15.04	15.34	14.99	15.09
7977	NYSE	OI	Mon, Jan 29, 2024	15.24	15.26	14.93	15.19
7976	NYSE	OI	Fri, Jan 26, 2024	15.15	15.50	15.13	15.32
7975	NYSE	OI	Thu, Jan 25, 2024	15.05	15.11	14.83	15.04
7974	NYSE	OI	Wed, Jan 24, 2024	15.17	15.17	14.72	14.81
7973	NYSE	OI	Tue, Jan 23, 2024	15.17	15.26	14.85	14.97
7972	NYSE	OI	Mon, Jan 22, 2024	15.06	15.31	14.92	14.92
7971	NYSE	OI	Fri, Jan 19, 2024	14.76	15.08	14.50	15.00
7970	NYSE	OI	Thu, Jan 18, 2024	14.71	14.73	14.46	14.68
7969	NYSE	OI	Wed, Jan 17, 2024	15.06	15.18	14.66	14.67
7968	NYSE	OI	Tue, Jan 16, 2024	15.57	15.57	15.28	15.35
7967	NYSE	OI	Fri, Jan 12, 2024	15.89	15.95	15.38	15.39
7966	NYSE	OI	Thu, Jan 11, 2024	15.67	15.74	15.41	15.66
7965	NYSE	OI	Wed, Jan 10, 2024	15.42	15.71	15.42	15.65
7964	NYSE	OI	Tue, Jan 9, 2024	15.60	15.62	15.39	15.53
7963	NYSE	OI	Mon, Jan 8, 2024	15.41	15.88	15.41	15.88
7962	NYSE	OI	Fri, Jan 5, 2024	15.21	15.73	15.19	15.51
7961	NYSE	OI	Thu, Jan 4, 2024	15.27	15.53	15.08	15.28
7960	NYSE	OI	Wed, Jan 3, 2024	15.91	16.03	15.20	15.20
7959	NYSE	OI	Tue, Jan 2, 2024	16.17	16.59	16.10	16.22
7958	NYSE	OI	Fri, Dec 29, 2023	16.58	16.62	16.29	16.38
7957	NYSE	OI	Thu, Dec 28, 2023	16.90	16.98	16.56	16.65
7956	NYSE	OI	Wed, Dec 27, 2023	17.31	17.35	16.95	16.97
7955	NYSE	OI	Tue, Dec 26, 2023	16.66	17.33	16.66	17.26
7954	NYSE	OI	Fri, Dec 22, 2023	16.59	16.77	16.50	16.76
7953	NYSE	OI	Thu, Dec 21, 2023	16.03	16.53	15.89	16.49
7952	NYSE	OI	Wed, Dec 20, 2023	16.07	16.33	15.85	15.88
7951	NYSE	OI	Tue, Dec 19, 2023	15.96	16.20	15.96	16.14
7950	NYSE	OI	Mon, Dec 18, 2023	15.90	16.02	15.81	15.86
7949	NYSE	OI	Fri, Dec 15, 2023	16.19	16.22	15.82	15.83
7948	NYSE	OI	Thu, Dec 14, 2023	16.20	16.63	15.99	16.12
7947	NYSE	OI	Wed, Dec 13, 2023	15.42	16.00	15.27	15.93
7946	NYSE	OI	Tue, Dec 12, 2023	15.44	15.53	15.32	15.44
7945	NYSE	OI	Mon, Dec 11, 2023	15.43	15.59	15.34	15.55
7944	NYSE	OI	Fri, Dec 8, 2023	15.39	15.69	15.29	15.36
7943	NYSE	OI	Thu, Dec 7, 2023	15.35	15.53	15.22	15.45
7942	NYSE	OI	Wed, Dec 6, 2023	15.44	15.66	15.30	15.32
7941	NYSE	OI	Tue, Dec 5, 2023	15.55	15.68	15.31	15.35
7940	NYSE	OI	Mon, Dec 4, 2023	15.44	15.85	15.43	15.68
7939	NYSE	OI	Fri, Dec 1, 2023	14.74	15.52	14.60	15.49
7938	NYSE	OI	Thu, Nov 30, 2023	14.80	14.98	14.63	14.76
7937	NYSE	OI	Wed, Nov 29, 2023	14.84	15.02	14.70	14.75
7936	NYSE	OI	Tue, Nov 28, 2023	14.81	14.81	14.52	14.68
7935	NYSE	OI	Mon, Nov 27, 2023	14.76	14.84	14.55	14.79
7934	NYSE	OI	Fri, Nov 24, 2023	14.82	14.95	14.79	14.88
7933	NYSE	OI	Wed, Nov 22, 2023	14.95	15.01	14.77	14.81
7932	NYSE	OI	Tue, Nov 21, 2023	14.81	14.91	14.73	14.77
7931	NYSE	OI	Mon, Nov 20, 2023	14.95	15.02	14.77	14.92
7930	NYSE	OI	Fri, Nov 17, 2023	14.80	15.06	14.76	15.01
7929	NYSE	OI	Thu, Nov 16, 2023	14.84	14.92	14.46	14.65
7928	NYSE	OI	Wed, Nov 15, 2023	14.92	15.08	14.77	14.90
7927	NYSE	OI	Tue, Nov 14, 2023	14.35	14.85	14.33	14.82
7926	NYSE	OI	Mon, Nov 13, 2023	14.51	14.59	13.82	13.90
7925	NYSE	OI	Fri, Nov 10, 2023	14.64	14.67	14.33	14.60
7924	NYSE	OI	Thu, Nov 9, 2023	14.90	14.92	14.50	14.65
7923	NYSE	OI	Wed, Nov 8, 2023	14.82	14.97	14.69	14.72
7922	NYSE	OI	Tue, Nov 7, 2023	14.39	14.82	14.35	14.75
7921	NYSE	OI	Mon, Nov 6, 2023	15.00	15.02	14.49	14.52
7920	NYSE	OI	Fri, Nov 3, 2023	14.79	15.22	14.75	14.95
7919	NYSE	OI	Thu, Nov 2, 2023	14.84	14.84	14.34	14.51
7918	NYSE	OI	Wed, Nov 1, 2023	14.00	15.00	13.56	14.63
7917	NYSE	OI	Tue, Oct 31, 2023	15.57	15.70	15.40	15.45
7916	NYSE	OI	Mon, Oct 30, 2023	15.42	15.60	15.17	15.50
7915	NYSE	OI	Fri, Oct 27, 2023	15.13	15.29	14.89	15.24
7914	NYSE	OI	Thu, Oct 26, 2023	14.91	15.25	14.87	15.07
7913	NYSE	OI	Wed, Oct 25, 2023	14.97	15.10	14.80	14.86
7912	NYSE	OI	Tue, Oct 24, 2023	15.08	15.22	14.99	15.12
7911	NYSE	OI	Mon, Oct 23, 2023	15.13	15.26	14.90	14.92
7910	NYSE	OI	Fri, Oct 20, 2023	15.40	15.47	15.16	15.19
7909	NYSE	OI	Thu, Oct 19, 2023	15.25	15.77	15.25	15.39
7908	NYSE	OI	Wed, Oct 18, 2023	15.37	15.59	15.30	15.41
7907	NYSE	OI	Tue, Oct 17, 2023	15.22	15.76	15.21	15.65
7906	NYSE	OI	Mon, Oct 16, 2023	15.69	15.69	15.33	15.40
7905	NYSE	OI	Fri, Oct 13, 2023	15.70	15.73	15.28	15.47
7904	NYSE	OI	Thu, Oct 12, 2023	16.20	16.20	15.45	15.56
7903	NYSE	OI	Wed, Oct 11, 2023	16.09	16.46	16.09	16.31
7902	NYSE	OI	Tue, Oct 10, 2023	15.71	16.00	15.64	15.73
7901	NYSE	OI	Mon, Oct 9, 2023	15.47	15.88	15.32	15.71
7900	NYSE	OI	Fri, Oct 6, 2023	15.81	15.89	15.38	15.57
7899	NYSE	OI	Thu, Oct 5, 2023	16.25	16.34	15.64	15.87
7898	NYSE	OI	Wed, Oct 4, 2023	16.19	16.42	15.87	16.28
7897	NYSE	OI	Tue, Oct 3, 2023	16.29	16.43	15.97	16.04
7896	NYSE	OI	Mon, Oct 2, 2023	16.62	16.75	16.43	16.59
7895	NYSE	OI	Fri, Sep 29, 2023	17.26	17.35	16.69	16.73
7894	NYSE	OI	Thu, Sep 28, 2023	16.90	17.20	16.88	17.05
7893	NYSE	OI	Wed, Sep 27, 2023	17.12	17.19	16.92	16.95
7892	NYSE	OI	Tue, Sep 26, 2023	17.19	17.33	16.94	16.95
7891	NYSE	OI	Mon, Sep 25, 2023	17.09	17.50	17.07	17.29
7890	NYSE	OI	Fri, Sep 22, 2023	17.78	17.88	17.19	17.19
7889	NYSE	OI	Thu, Sep 21, 2023	18.03	18.08	17.70	17.78
7888	NYSE	OI	Wed, Sep 20, 2023	18.27	18.50	18.13	18.15
7887	NYSE	OI	Tue, Sep 19, 2023	18.05	18.24	17.93	18.22
7886	NYSE	OI	Mon, Sep 18, 2023	18.32	18.33	17.93	17.95
7885	NYSE	OI	Fri, Sep 15, 2023	18.24	18.35	17.98	18.31
7884	NYSE	OI	Thu, Sep 14, 2023	18.30	18.70	18.30	18.37
7883	NYSE	OI	Wed, Sep 13, 2023	18.29	18.45	17.90	18.02
7882	NYSE	OI	Tue, Sep 12, 2023	18.45	18.66	18.30	18.55
7881	NYSE	OI	Mon, Sep 11, 2023	18.91	19.04	18.43	18.48
7880	NYSE	OI	Fri, Sep 8, 2023	18.83	18.84	18.58	18.63
7879	NYSE	OI	Thu, Sep 7, 2023	19.24	19.33	18.82	18.89
7878	NYSE	OI	Wed, Sep 6, 2023	19.56	19.89	19.27	19.29
7877	NYSE	OI	Tue, Sep 5, 2023	19.91	19.94	19.23	19.47
7876	NYSE	OI	Fri, Sep 1, 2023	20.09	20.29	20.01	20.28
7875	NYSE	OI	Thu, Aug 31, 2023	19.88	19.99	19.71	19.86
7874	NYSE	OI	Wed, Aug 30, 2023	19.68	19.90	19.68	19.89
7873	NYSE	OI	Tue, Aug 29, 2023	19.56	19.84	19.55	19.80
7872	NYSE	OI	Mon, Aug 28, 2023	19.54	19.80	19.44	19.49
7871	NYSE	OI	Fri, Aug 25, 2023	19.38	19.57	19.08	19.46
7870	NYSE	OI	Thu, Aug 24, 2023	19.35	19.72	19.30	19.33
7869	NYSE	OI	Wed, Aug 23, 2023	19.30	19.65	19.15	19.53
7868	NYSE	OI	Tue, Aug 22, 2023	19.19	19.43	18.97	19.29
7867	NYSE	OI	Mon, Aug 21, 2023	19.31	19.31	18.88	19.04
7866	NYSE	OI	Fri, Aug 18, 2023	19.01	19.32	18.92	19.21
7865	NYSE	OI	Thu, Aug 17, 2023	19.34	19.64	18.94	19.20
7864	NYSE	OI	Wed, Aug 16, 2023	19.28	19.59	19.23	19.30
7863	NYSE	OI	Tue, Aug 15, 2023	19.70	19.70	19.14	19.28
7862	NYSE	OI	Mon, Aug 14, 2023	19.94	19.94	19.51	19.83
7861	NYSE	OI	Fri, Aug 11, 2023	20.15	20.16	19.69	19.95
7860	NYSE	OI	Thu, Aug 10, 2023	19.96	20.26	19.87	20.23
7859	NYSE	OI	Wed, Aug 9, 2023	20.20	20.31	19.82	19.95
7858	NYSE	OI	Tue, Aug 8, 2023	19.62	20.25	19.39	20.15
7857	NYSE	OI	Mon, Aug 7, 2023	19.55	20.10	19.48	19.98
7856	NYSE	OI	Fri, Aug 4, 2023	20.58	20.73	19.52	19.56
7855	NYSE	OI	Thu, Aug 3, 2023	20.03	20.86	19.85	20.73
7854	NYSE	OI	Wed, Aug 2, 2023	21.97	21.97	19.49	20.00
7853	NYSE	OI	Tue, Aug 1, 2023	22.61	22.75	22.31	22.43
7852	NYSE	OI	Mon, Jul 31, 2023	23.25	23.40	22.88	22.96
7851	NYSE	OI	Fri, Jul 28, 2023	23.23	23.44	23.08	23.23
7850	NYSE	OI	Thu, Jul 27, 2023	23.19	23.49	22.94	23.08
7849	NYSE	OI	Wed, Jul 26, 2023	23.26	23.42	22.81	22.95
7848	NYSE	OI	Tue, Jul 25, 2023	22.89	23.57	22.81	23.36
7847	NYSE	OI	Mon, Jul 24, 2023	22.98	23.11	22.73	22.94
7846	NYSE	OI	Fri, Jul 21, 2023	23.16	23.23	22.87	22.99
7845	NYSE	OI	Thu, Jul 20, 2023	23.40	23.40	22.75	23.06
7844	NYSE	OI	Wed, Jul 19, 2023	23.23	23.38	22.96	23.35
7843	NYSE	OI	Tue, Jul 18, 2023	22.75	23.40	22.71	23.19
7842	NYSE	OI	Mon, Jul 17, 2023	22.53	22.80	22.48	22.74
7841	NYSE	OI	Fri, Jul 14, 2023	22.44	22.71	22.28	22.68
7840	NYSE	OI	Thu, Jul 13, 2023	22.18	22.66	22.11	22.59
7839	NYSE	OI	Wed, Jul 12, 2023	22.23	22.29	21.94	22.18
7838	NYSE	OI	Tue, Jul 11, 2023	21.40	21.82	21.26	21.77
7837	NYSE	OI	Mon, Jul 10, 2023	20.99	21.55	20.99	21.21
7836	NYSE	OI	Fri, Jul 7, 2023	20.92	21.66	20.87	21.42
7835	NYSE	OI	Thu, Jul 6, 2023	21.04	21.04	20.57	20.96
7834	NYSE	OI	Wed, Jul 5, 2023	21.67	21.67	21.13	21.17
7833	NYSE	OI	Mon, Jul 3, 2023	21.29	21.98	21.29	21.91
7832	NYSE	OI	Fri, Jun 30, 2023	21.17	21.45	21.01	21.33
7831	NYSE	OI	Thu, Jun 29, 2023	20.57	21.08	20.51	21.01
7830	NYSE	OI	Wed, Jun 28, 2023	20.56	20.72	20.41	20.64
7829	NYSE	OI	Tue, Jun 27, 2023	20.34	21.00	20.26	20.69
7828	NYSE	OI	Mon, Jun 26, 2023	20.28	20.66	20.28	20.40
7827	NYSE	OI	Fri, Jun 23, 2023	20.62	21.01	20.15	20.16
7826	NYSE	OI	Thu, Jun 22, 2023	20.86	21.11	20.46	21.02
7825	NYSE	OI	Wed, Jun 21, 2023	20.72	21.01	20.52	20.85
7824	NYSE	OI	Tue, Jun 20, 2023	20.72	20.99	20.53	20.81
7823	NYSE	OI	Fri, Jun 16, 2023	21.53	21.72	20.64	20.94
7822	NYSE	OI	Thu, Jun 15, 2023	20.75	21.14	20.60	21.11
7821	NYSE	OI	Wed, Jun 14, 2023	21.49	21.57	20.10	20.86
7820	NYSE	OI	Tue, Jun 13, 2023	21.11	21.73	21.08	21.44
7819	NYSE	OI	Mon, Jun 12, 2023	20.81	21.20	20.61	21.15
7818	NYSE	OI	Fri, Jun 9, 2023	21.24	21.47	20.86	20.88
7817	NYSE	OI	Thu, Jun 8, 2023	22.32	22.32	21.35	21.42
7816	NYSE	OI	Wed, Jun 7, 2023	22.15	22.74	22.01	22.37
7815	NYSE	OI	Tue, Jun 6, 2023	21.52	22.12	21.52	21.97
7814	NYSE	OI	Mon, Jun 5, 2023	21.66	21.87	20.99	21.99
7813	NYSE	OI	Fri, Jun 2, 2023	21.32	22.01	21.30	21.99
7812	NYSE	OI	Thu, Jun 1, 2023	20.66	21.10	20.54	20.84
7811	NYSE	OI	Wed, May 31, 2023	21.36	21.50	20.40	20.72
7810	NYSE	OI	Tue, May 30, 2023	21.78	21.88	21.33	21.44
7809	NYSE	OI	Fri, May 26, 2023	21.84	22.10	21.67	21.90
7808	NYSE	OI	Thu, May 25, 2023	21.51	21.75	21.30	21.75
7807	NYSE	OI	Wed, May 24, 2023	21.84	21.95	21.47	21.61
7806	NYSE	OI	Tue, May 23, 2023	21.94	22.47	21.77	22.08
7805	NYSE	OI	Mon, May 22, 2023	21.87	22.24	21.82	22.14
7804	NYSE	OI	Fri, May 19, 2023	22.13	22.22	21.59	21.88
7803	NYSE	OI	Thu, May 18, 2023	21.40	21.63	20.98	21.55
7802	NYSE	OI	Wed, May 17, 2023	21.12	21.66	21.02	21.48
7801	NYSE	OI	Tue, May 16, 2023	21.11	21.15	20.78	20.92
7800	NYSE	OI	Mon, May 15, 2023	21.07	21.19	20.92	21.13
7799	NYSE	OI	Fri, May 12, 2023	20.95	21.15	20.69	20.96
7798	NYSE	OI	Thu, May 11, 2023	20.83	20.95	20.66	20.89
7797	NYSE	OI	Wed, May 10, 2023	21.50	21.60	20.79	20.95
7796	NYSE	OI	Tue, May 9, 2023	21.47	21.53	21.24	21.33
7795	NYSE	OI	Mon, May 8, 2023	21.83	21.83	21.27	21.51
7794	NYSE	OI	Fri, May 5, 2023	21.48	21.92	21.25	21.75
7793	NYSE	OI	Thu, May 4, 2023	21.42	21.63	21.17	21.32
7792	NYSE	OI	Wed, May 3, 2023	22.12	22.25	21.46	21.52
7791	NYSE	OI	Tue, May 2, 2023	22.34	22.34	21.49	22.11
7790	NYSE	OI	Mon, May 1, 2023	22.75	22.99	22.44	22.47
7789	NYSE	OI	Fri, Apr 28, 2023	22.51	22.70	22.29	22.47
7788	NYSE	OI	Thu, Apr 27, 2023	21.97	22.79	21.75	22.65
7787	NYSE	OI	Wed, Apr 26, 2023	23.09	23.09	21.06	21.14
7786	NYSE	OI	Tue, Apr 25, 2023	20.86	21.22	20.68	21.05
7785	NYSE	OI	Mon, Apr 24, 2023	21.61	21.86	21.34	21.42
7784	NYSE	OI	Fri, Apr 21, 2023	21.80	21.80	21.29	21.56
7783	NYSE	OI	Thu, Apr 20, 2023	22.57	22.64	21.81	21.88
7782	NYSE	OI	Wed, Apr 19, 2023	22.03	22.42	21.79	22.32
7781	NYSE	OI	Tue, Apr 18, 2023	22.56	22.57	21.74	22.04
7780	NYSE	OI	Mon, Apr 17, 2023	22.66	22.76	22.14	22.55
7779	NYSE	OI	Fri, Apr 14, 2023	22.62	22.97	22.36	22.48
7778	NYSE	OI	Thu, Apr 13, 2023	22.66	22.86	22.31	22.65
7777	NYSE	OI	Wed, Apr 12, 2023	22.65	22.80	22.28	22.60
7776	NYSE	OI	Tue, Apr 11, 2023	22.18	22.72	22.18	22.59
7775	NYSE	OI	Mon, Apr 10, 2023	22.08	22.53	21.94	22.02
7774	NYSE	OI	Thu, Apr 6, 2023	22.60	22.60	21.98	22.08
7773	NYSE	OI	Wed, Apr 5, 2023	22.56	22.79	22.10	22.52
7772	NYSE	OI	Tue, Apr 4, 2023	22.83	22.94	22.03	22.46
7771	NYSE	OI	Mon, Apr 3, 2023	22.69	23.05	22.42	22.94
7770	NYSE	OI	Fri, Mar 31, 2023	22.75	22.89	22.47	22.71
7769	NYSE	OI	Thu, Mar 30, 2023	22.13	22.55	21.94	22.55
7768	NYSE	OI	Wed, Mar 29, 2023	22.26	22.35	21.79	21.83
7767	NYSE	OI	Tue, Mar 28, 2023	21.65	22.08	21.53	21.90
7766	NYSE	OI	Mon, Mar 27, 2023	21.38	21.82	21.20	21.72
7765	NYSE	OI	Fri, Mar 24, 2023	20.85	21.24	20.74	21.20
7764	NYSE	OI	Thu, Mar 23, 2023	21.71	21.97	21.13	21.30
7763	NYSE	OI	Wed, Mar 22, 2023	22.00	22.24	21.61	21.64
7762	NYSE	OI	Tue, Mar 21, 2023	22.30	22.48	21.78	21.96
7761	NYSE	OI	Mon, Mar 20, 2023	21.41	22.03	21.24	21.72
7760	NYSE	OI	Fri, Mar 17, 2023	21.63	21.85	20.97	20.99
7759	NYSE	OI	Thu, Mar 16, 2023	20.72	21.91	20.64	21.75
7758	NYSE	OI	Wed, Mar 15, 2023	20.74	21.15	20.60	21.10
7757	NYSE	OI	Tue, Mar 14, 2023	21.40	21.85	21.16	21.41
7756	NYSE	OI	Mon, Mar 13, 2023	20.60	21.10	20.47	20.86
7755	NYSE	OI	Fri, Mar 10, 2023	21.80	21.89	21.03	21.17
7754	NYSE	OI	Thu, Mar 9, 2023	22.71	22.90	21.90	21.96
7753	NYSE	OI	Wed, Mar 8, 2023	22.75	22.76	22.28	22.71
7752	NYSE	OI	Tue, Mar 7, 2023	22.62	22.81	22.49	22.69
7751	NYSE	OI	Mon, Mar 6, 2023	23.08	23.14	22.56	22.65
7750	NYSE	OI	Fri, Mar 3, 2023	23.26	23.50	22.86	23.44
7749	NYSE	OI	Thu, Mar 2, 2023	22.37	23.51	22.32	23.25
7748	NYSE	OI	Wed, Mar 1, 2023	22.15	22.44	21.97	22.30
7747	NYSE	OI	Tue, Feb 28, 2023	22.06	22.54	22.06	22.22
7746	NYSE	OI	Mon, Feb 27, 2023	22.12	22.27	21.98	22.09
7745	NYSE	OI	Fri, Feb 24, 2023	21.32	21.98	21.26	21.90
7744	NYSE	OI	Thu, Feb 23, 2023	21.69	21.89	21.28	21.68
7743	NYSE	OI	Wed, Feb 22, 2023	21.59	21.78	21.23	21.56
7742	NYSE	OI	Tue, Feb 21, 2023	21.76	21.89	21.46	21.49
7741	NYSE	OI	Fri, Feb 17, 2023	22.42	22.42	21.88	22.01
7740	NYSE	OI	Thu, Feb 16, 2023	21.90	22.43	21.82	22.14
7739	NYSE	OI	Wed, Feb 15, 2023	21.74	22.36	21.66	22.30
7738	NYSE	OI	Tue, Feb 14, 2023	21.77	22.22	21.67	21.91
7737	NYSE	OI	Mon, Feb 13, 2023	21.88	22.21	21.63	21.87
7736	NYSE	OI	Fri, Feb 10, 2023	21.93	22.07	21.52	21.75
7735	NYSE	OI	Thu, Feb 9, 2023	22.37	22.42	21.93	22.04
7734	NYSE	OI	Wed, Feb 8, 2023	22.16	22.34	21.83	22.21
7733	NYSE	OI	Tue, Feb 7, 2023	22.54	22.68	21.95	22.30
7732	NYSE	OI	Mon, Feb 6, 2023	22.96	23.04	22.28	22.63
7731	NYSE	OI	Fri, Feb 3, 2023	22.62	23.52	22.53	23.05
7730	NYSE	OI	Thu, Feb 2, 2023	22.38	23.24	22.13	22.60
7729	NYSE	OI	Wed, Feb 1, 2023	21.10	22.34	20.25	21.63
7728	NYSE	OI	Tue, Jan 31, 2023	18.90	19.27	18.89	19.25
7727	NYSE	OI	Mon, Jan 30, 2023	18.67	19.05	18.62	18.76
7726	NYSE	OI	Fri, Jan 27, 2023	18.91	19.23	18.82	18.87
7725	NYSE	OI	Thu, Jan 26, 2023	18.92	19.48	18.79	19.04
7724	NYSE	OI	Wed, Jan 25, 2023	18.59	18.92	18.45	18.83
7723	NYSE	OI	Tue, Jan 24, 2023	18.92	19.02	18.70	18.76
7722	NYSE	OI	Mon, Jan 23, 2023	18.93	19.12	18.80	18.94
7721	NYSE	OI	Fri, Jan 20, 2023	18.77	19.13	18.58	18.92
7720	NYSE	OI	Thu, Jan 19, 2023	18.44	18.85	18.28	18.62
7719	NYSE	OI	Wed, Jan 18, 2023	18.99	19.05	18.47	18.47
7718	NYSE	OI	Tue, Jan 17, 2023	19.44	19.53	18.85	18.95
7717	NYSE	OI	Fri, Jan 13, 2023	19.35	19.66	19.29	19.50
7716	NYSE	OI	Thu, Jan 12, 2023	19.25	19.57	19.10	19.53
7715	NYSE	OI	Wed, Jan 11, 2023	19.40	19.85	18.98	19.00
7714	NYSE	OI	Tue, Jan 10, 2023	19.20	19.81	19.20	19.74
7713	NYSE	OI	Mon, Jan 9, 2023	19.73	19.92	19.07	19.26
7712	NYSE	OI	Fri, Jan 6, 2023	19.43	19.77	18.74	18.93
7711	NYSE	OI	Thu, Jan 5, 2023	18.03	19.59	17.93	19.40
7710	NYSE	OI	Wed, Jan 4, 2023	17.08	18.09	16.84	17.82
7709	NYSE	OI	Tue, Jan 3, 2023	16.70	16.88	16.43	16.56
7708	NYSE	OI	Fri, Dec 30, 2022	16.56	16.69	16.41	16.57
7707	NYSE	OI	Thu, Dec 29, 2022	16.62	16.87	16.53	16.72
7706	NYSE	OI	Wed, Dec 28, 2022	16.94	16.96	16.50	16.51
7705	NYSE	OI	Tue, Dec 27, 2022	16.87	17.00	16.67	16.94
7704	NYSE	OI	Fri, Dec 23, 2022	16.38	16.89	16.31	16.87
7703	NYSE	OI	Thu, Dec 22, 2022	16.64	16.65	16.11	16.41
7702	NYSE	OI	Wed, Dec 21, 2022	17.00	17.03	16.65	16.77
7701	NYSE	OI	Tue, Dec 20, 2022	16.44	16.93	16.43	16.75
7700	NYSE	OI	Mon, Dec 19, 2022	16.09	16.45	16.03	16.33
7699	NYSE	OI	Fri, Dec 16, 2022	16.00	16.22	15.92	16.08
7698	NYSE	OI	Thu, Dec 15, 2022	16.37	16.50	16.05	16.20
7697	NYSE	OI	Wed, Dec 14, 2022	16.30	17.00	16.30	16.55
7696	NYSE	OI	Tue, Dec 13, 2022	16.99	17.13	16.24	16.28
7695	NYSE	OI	Mon, Dec 12, 2022	16.08	16.49	15.95	16.49
7694	NYSE	OI	Fri, Dec 9, 2022	16.21	16.44	16.07	16.09
7693	NYSE	OI	Thu, Dec 8, 2022	16.37	16.60	16.18	16.33
7692	NYSE	OI	Wed, Dec 7, 2022	16.28	16.46	16.11	16.20
7691	NYSE	OI	Tue, Dec 6, 2022	16.16	16.49	16.10	16.29
7690	NYSE	OI	Mon, Dec 5, 2022	16.59	16.60	16.16	16.20
7689	NYSE	OI	Fri, Dec 2, 2022	15.98	16.88	15.98	16.83
7688	NYSE	OI	Thu, Dec 1, 2022	16.46	16.71	16.19	16.31
7687	NYSE	OI	Wed, Nov 30, 2022	16.15	16.49	15.89	16.41
7686	NYSE	OI	Tue, Nov 29, 2022	16.21	16.48	16.21	16.30
7685	NYSE	OI	Mon, Nov 28, 2022	16.38	16.51	16.18	16.21
7684	NYSE	OI	Fri, Nov 25, 2022	16.67	16.86	16.64	16.66
7683	NYSE	OI	Wed, Nov 23, 2022	16.52	16.80	16.38	16.73
7682	NYSE	OI	Tue, Nov 22, 2022	16.74	17.01	16.51	16.62
7681	NYSE	OI	Mon, Nov 21, 2022	16.05	16.62	16.00	16.62
7680	NYSE	OI	Fri, Nov 18, 2022	16.58	16.67	16.12	16.20
7679	NYSE	OI	Thu, Nov 17, 2022	16.20	16.49	16.06	16.39
7678	NYSE	OI	Wed, Nov 16, 2022	16.71	16.79	16.48	16.50
7677	NYSE	OI	Tue, Nov 15, 2022	16.99	17.14	16.66	16.89
7676	NYSE	OI	Mon, Nov 14, 2022	16.10	16.94	15.99	16.60
7675	NYSE	OI	Fri, Nov 11, 2022	16.83	16.89	16.24	16.31
7674	NYSE	OI	Thu, Nov 10, 2022	17.05	17.12	16.52	16.73
7673	NYSE	OI	Wed, Nov 9, 2022	16.41	16.83	16.29	16.42
7672	NYSE	OI	Tue, Nov 8, 2022	16.50	16.88	16.39	16.65
7671	NYSE	OI	Mon, Nov 7, 2022	16.42	16.54	16.02	16.35
7670	NYSE	OI	Fri, Nov 4, 2022	15.79	16.52	15.79	16.40
7669	NYSE	OI	Thu, Nov 3, 2022	14.89	15.91	14.68	15.53
7668	NYSE	OI	Wed, Nov 2, 2022	16.13	16.13	14.55	14.84
7667	NYSE	OI	Tue, Nov 1, 2022	16.55	16.63	16.15	16.44
7666	NYSE	OI	Mon, Oct 31, 2022	16.46	16.52	16.25	16.31
7665	NYSE	OI	Fri, Oct 28, 2022	16.79	16.99	16.61	16.70
7664	NYSE	OI	Thu, Oct 27, 2022	16.83	17.10	16.67	16.75
7663	NYSE	OI	Wed, Oct 26, 2022	16.99	17.19	16.72	16.74
7662	NYSE	OI	Tue, Oct 25, 2022	16.52	17.32	16.30	16.89
7661	NYSE	OI	Mon, Oct 24, 2022	16.60	16.88	16.46	16.79
7660	NYSE	OI	Fri, Oct 21, 2022	15.90	16.58	15.84	16.56
7659	NYSE	OI	Thu, Oct 20, 2022	15.98	16.32	15.77	15.84
7658	NYSE	OI	Wed, Oct 19, 2022	15.68	15.97	15.54	15.87
7657	NYSE	OI	Tue, Oct 18, 2022	15.81	16.10	15.57	15.92
7656	NYSE	OI	Mon, Oct 17, 2022	15.09	15.65	15.06	15.52
7655	NYSE	OI	Fri, Oct 14, 2022	15.22	15.25	14.66	14.72
7654	NYSE	OI	Thu, Oct 13, 2022	14.41	15.29	14.04	15.05
7653	NYSE	OI	Wed, Oct 12, 2022	14.59	14.95	14.38	14.72
7652	NYSE	OI	Tue, Oct 11, 2022	14.53	14.78	14.24	14.44
7651	NYSE	OI	Mon, Oct 10, 2022	14.44	14.74	14.32	14.55
7650	NYSE	OI	Fri, Oct 7, 2022	14.70	14.79	14.32	14.39
7649	NYSE	OI	Thu, Oct 6, 2022	14.92	15.49	14.66	14.87
7648	NYSE	OI	Wed, Oct 5, 2022	14.09	15.32	14.07	15.01
7647	NYSE	OI	Tue, Oct 4, 2022	13.75	14.34	13.74	14.32
7646	NYSE	OI	Mon, Oct 3, 2022	13.01	13.53	12.68	13.29
7645	NYSE	OI	Fri, Sep 30, 2022	13.03	13.51	12.93	12.95
7644	NYSE	OI	Thu, Sep 29, 2022	12.83	13.00	12.32	12.95
7643	NYSE	OI	Wed, Sep 28, 2022	12.60	13.15	12.46	13.03
7642	NYSE	OI	Tue, Sep 27, 2022	12.43	12.72	12.23	12.44
7641	NYSE	OI	Mon, Sep 26, 2022	12.34	12.81	12.20	12.25
7640	NYSE	OI	Fri, Sep 23, 2022	12.28	12.41	12.05	12.40
7639	NYSE	OI	Thu, Sep 22, 2022	12.89	12.91	12.51	12.63
7638	NYSE	OI	Wed, Sep 21, 2022	13.36	13.45	12.86	12.94
7637	NYSE	OI	Tue, Sep 20, 2022	13.55	13.61	13.10	13.20
7636	NYSE	OI	Mon, Sep 19, 2022	12.97	13.79	12.97	13.75
7635	NYSE	OI	Fri, Sep 16, 2022	13.53	13.53	12.84	13.13
7634	NYSE	OI	Thu, Sep 15, 2022	13.69	14.21	13.66	13.87
7633	NYSE	OI	Wed, Sep 14, 2022	14.56	14.56	13.55	13.82
7632	NYSE	OI	Tue, Sep 13, 2022	13.88	14.11	13.68	13.87
7631	NYSE	OI	Mon, Sep 12, 2022	14.50	14.74	14.32	14.41
7630	NYSE	OI	Fri, Sep 9, 2022	13.80	14.47	13.80	14.37
7629	NYSE	OI	Thu, Sep 8, 2022	13.29	13.78	13.04	13.76
7628	NYSE	OI	Wed, Sep 7, 2022	13.00	13.56	12.85	13.53
7627	NYSE	OI	Tue, Sep 6, 2022	13.18	13.22	12.73	13.00
7626	NYSE	OI	Fri, Sep 2, 2022	13.19	13.50	12.88	13.08
7625	NYSE	OI	Thu, Sep 1, 2022	12.99	13.00	12.64	12.96
7624	NYSE	OI	Wed, Aug 31, 2022	13.57	13.64	12.93	13.01
7623	NYSE	OI	Tue, Aug 30, 2022	13.52	13.60	13.31	13.48
7622	NYSE	OI	Mon, Aug 29, 2022	13.40	13.66	13.27	13.47
7621	NYSE	OI	Fri, Aug 26, 2022	14.33	14.33	13.58	13.58
7620	NYSE	OI	Thu, Aug 25, 2022	14.24	14.45	13.94	14.34
7619	NYSE	OI	Wed, Aug 24, 2022	14.13	14.38	13.91	14.14
7618	NYSE	OI	Tue, Aug 23, 2022	13.96	14.28	13.91	14.21
7617	NYSE	OI	Mon, Aug 22, 2022	13.98	14.07	13.71	13.88
7616	NYSE	OI	Fri, Aug 19, 2022	14.45	14.48	14.22	14.28
7615	NYSE	OI	Thu, Aug 18, 2022	14.63	14.71	14.37	14.49
7614	NYSE	OI	Wed, Aug 17, 2022	14.45	14.55	14.14	14.53
7613	NYSE	OI	Tue, Aug 16, 2022	14.21	14.73	14.14	14.65
7612	NYSE	OI	Mon, Aug 15, 2022	14.28	14.46	14.16	14.30
7611	NYSE	OI	Fri, Aug 12, 2022	14.27	14.64	14.21	14.56
7610	NYSE	OI	Thu, Aug 11, 2022	13.86	14.27	13.84	14.12
7609	NYSE	OI	Wed, Aug 10, 2022	13.78	13.99	13.75	13.81
7608	NYSE	OI	Tue, Aug 9, 2022	13.65	13.70	13.42	13.53
7607	NYSE	OI	Mon, Aug 8, 2022	13.43	13.95	13.43	13.70
7606	NYSE	OI	Fri, Aug 5, 2022	13.16	13.93	13.10	13.38
7605	NYSE	OI	Thu, Aug 4, 2022	13.45	13.55	13.15	13.23
7604	NYSE	OI	Wed, Aug 3, 2022	14.98	14.98	12.91	13.57
7603	NYSE	OI	Tue, Aug 2, 2022	14.42	14.67	14.09	14.53
7602	NYSE	OI	Mon, Aug 1, 2022	14.53	14.85	14.32	14.82
7601	NYSE	OI	Fri, Jul 29, 2022	14.50	14.77	14.18	14.71
7600	NYSE	OI	Thu, Jul 28, 2022	14.13	14.20	13.76	14.19
7599	NYSE	OI	Wed, Jul 27, 2022	13.44	14.08	13.44	14.04
7598	NYSE	OI	Tue, Jul 26, 2022	13.51	13.63	13.32	13.49
7597	NYSE	OI	Mon, Jul 25, 2022	13.50	13.71	13.33	13.50
7596	NYSE	OI	Fri, Jul 22, 2022	13.26	13.51	13.12	13.49
7595	NYSE	OI	Thu, Jul 21, 2022	12.95	13.30	12.79	13.30
7594	NYSE	OI	Wed, Jul 20, 2022	13.26	13.49	12.94	13.25
7593	NYSE	OI	Tue, Jul 19, 2022	13.17	13.71	13.01	13.39
7592	NYSE	OI	Mon, Jul 18, 2022	12.80	13.02	12.41	12.60
7591	NYSE	OI	Fri, Jul 15, 2022	12.73	12.77	12.36	12.56
7590	NYSE	OI	Thu, Jul 14, 2022	11.84	12.40	11.60	12.36
7589	NYSE	OI	Wed, Jul 13, 2022	12.24	12.48	12.02	12.05
7588	NYSE	OI	Tue, Jul 12, 2022	12.25	12.77	11.95	12.53
7587	NYSE	OI	Mon, Jul 11, 2022	12.97	13.07	11.90	12.35
7586	NYSE	OI	Fri, Jul 8, 2022	13.96	14.01	13.47	13.49
7585	NYSE	OI	Thu, Jul 7, 2022	13.74	14.18	13.69	13.91
7584	NYSE	OI	Wed, Jul 6, 2022	13.67	13.77	13.13	13.53
7583	NYSE	OI	Tue, Jul 5, 2022	13.90	13.97	13.21	13.74
7582	NYSE	OI	Fri, Jul 1, 2022	13.88	14.36	13.57	14.25
7581	NYSE	OI	Thu, Jun 30, 2022	14.11	14.34	13.92	14.00
7580	NYSE	OI	Wed, Jun 29, 2022	14.74	14.83	14.37	14.38
7579	NYSE	OI	Tue, Jun 28, 2022	15.13	15.28	14.65	14.68
7578	NYSE	OI	Mon, Jun 27, 2022	15.01	15.26	14.77	14.93
7577	NYSE	OI	Fri, Jun 24, 2022	14.19	15.20	14.19	14.98
7576	NYSE	OI	Thu, Jun 23, 2022	14.62	14.74	13.93	14.06
7575	NYSE	OI	Wed, Jun 22, 2022	14.61	14.75	14.35	14.52
7574	NYSE	OI	Tue, Jun 21, 2022	14.93	15.00	14.59	14.75
7573	NYSE	OI	Fri, Jun 17, 2022	14.94	14.94	14.43	14.53
7572	NYSE	OI	Thu, Jun 16, 2022	15.60	15.60	14.62	14.80
7571	NYSE	OI	Wed, Jun 15, 2022	16.19	16.32	15.84	16.08
7570	NYSE	OI	Tue, Jun 14, 2022	15.79	16.02	15.59	15.91
7569	NYSE	OI	Mon, Jun 13, 2022	16.46	16.55	15.68	15.76
7568	NYSE	OI	Fri, Jun 10, 2022	16.97	17.29	16.74	16.98
7567	NYSE	OI	Thu, Jun 9, 2022	17.74	17.94	17.35	17.42
7566	NYSE	OI	Wed, Jun 8, 2022	16.94	17.84	16.60	17.65
7565	NYSE	OI	Tue, Jun 7, 2022	16.55	17.06	16.55	16.97
7564	NYSE	OI	Mon, Jun 6, 2022	17.07	17.22	16.62	16.68
7563	NYSE	OI	Fri, Jun 3, 2022	16.52	17.08	16.47	17.00
7562	NYSE	OI	Thu, Jun 2, 2022	16.88	17.05	16.44	16.68
7561	NYSE	OI	Wed, Jun 1, 2022	16.62	17.17	16.47	16.90
7560	NYSE	OI	Tue, May 31, 2022	16.65	16.71	16.12	16.45
7559	NYSE	OI	Fri, May 27, 2022	16.52	17.03	15.97	16.98
7558	NYSE	OI	Thu, May 26, 2022	14.75	15.81	14.70	15.66
7557	NYSE	OI	Wed, May 25, 2022	14.06	14.70	14.03	14.59
7556	NYSE	OI	Tue, May 24, 2022	14.52	14.64	13.79	14.18
7555	NYSE	OI	Mon, May 23, 2022	14.39	14.82	14.32	14.53
7554	NYSE	OI	Fri, May 20, 2022	14.69	14.74	13.77	14.12
7553	NYSE	OI	Thu, May 19, 2022	13.75	14.56	13.75	14.50
7552	NYSE	OI	Wed, May 18, 2022	14.44	14.79	13.83	13.97
7551	NYSE	OI	Tue, May 17, 2022	14.13	14.63	14.11	14.56
7550	NYSE	OI	Mon, May 16, 2022	13.15	13.92	13.02	13.85
7549	NYSE	OI	Fri, May 13, 2022	13.22	13.65	13.08	13.26
7548	NYSE	OI	Thu, May 12, 2022	12.90	13.27	12.72	13.06
7547	NYSE	OI	Wed, May 11, 2022	13.02	13.59	12.88	12.96
7546	NYSE	OI	Tue, May 10, 2022	13.51	13.62	12.53	12.95
7545	NYSE	OI	Mon, May 9, 2022	13.38	13.68	13.25	13.30
7544	NYSE	OI	Fri, May 6, 2022	13.91	13.97	13.46	13.63
7543	NYSE	OI	Thu, May 5, 2022	14.08	14.08	13.64	14.00
7542	NYSE	OI	Wed, May 4, 2022	13.98	14.37	13.63	14.34
7541	NYSE	OI	Tue, May 3, 2022	13.56	14.06	13.47	13.91
7540	NYSE	OI	Mon, May 2, 2022	13.75	13.87	13.10	13.53
7539	NYSE	OI	Fri, Apr 29, 2022	13.90	14.03	13.41	13.48
7538	NYSE	OI	Thu, Apr 28, 2022	13.65	14.02	13.36	13.91
7537	NYSE	OI	Wed, Apr 27, 2022	12.84	13.49	12.64	13.43
7536	NYSE	OI	Tue, Apr 26, 2022	14.86	14.89	12.62	12.65
7535	NYSE	OI	Mon, Apr 25, 2022	13.38	13.38	12.70	13.25
7534	NYSE	OI	Fri, Apr 22, 2022	13.74	13.74	13.27	13.38
7533	NYSE	OI	Thu, Apr 21, 2022	13.98	14.00	13.51	13.72
7532	NYSE	OI	Wed, Apr 20, 2022	13.29	13.83	13.29	13.73
7531	NYSE	OI	Tue, Apr 19, 2022	12.97	13.30	12.86	13.23
7530	NYSE	OI	Mon, Apr 18, 2022	12.96	13.10	12.75	12.96
7529	NYSE	OI	Thu, Apr 14, 2022	12.85	13.21	12.85	13.10
7528	NYSE	OI	Wed, Apr 13, 2022	12.69	13.34	12.56	13.31
7527	NYSE	OI	Tue, Apr 12, 2022	12.79	13.16	12.63	12.90
7526	NYSE	OI	Mon, Apr 11, 2022	12.91	13.23	12.66	12.70
7525	NYSE	OI	Fri, Apr 8, 2022	12.58	13.21	12.58	13.10
7524	NYSE	OI	Thu, Apr 7, 2022	12.73	12.80	12.31	12.63
7523	NYSE	OI	Wed, Apr 6, 2022	12.50	12.88	12.45	12.77
7522	NYSE	OI	Tue, Apr 5, 2022	13.05	13.30	12.60	12.63
7521	NYSE	OI	Mon, Apr 4, 2022	13.26	13.38	13.03	13.18
7520	NYSE	OI	Fri, Apr 1, 2022	13.28	13.42	13.02	13.23
7519	NYSE	OI	Thu, Mar 31, 2022	13.31	13.45	13.06	13.18
7518	NYSE	OI	Wed, Mar 30, 2022	13.54	13.54	13.10	13.25
7517	NYSE	OI	Tue, Mar 29, 2022	13.47	13.61	13.15	13.55
7516	NYSE	OI	Mon, Mar 28, 2022	13.18	13.43	13.03	13.25
7515	NYSE	OI	Fri, Mar 25, 2022	12.79	13.26	12.61	13.26
7514	NYSE	OI	Thu, Mar 24, 2022	12.19	12.79	12.07	12.69
7513	NYSE	OI	Wed, Mar 23, 2022	12.62	12.64	12.11	12.13
7512	NYSE	OI	Tue, Mar 22, 2022	12.97	13.27	12.73	12.80
7511	NYSE	OI	Mon, Mar 21, 2022	12.88	13.00	12.54	12.72
7510	NYSE	OI	Fri, Mar 18, 2022	12.92	12.92	12.21	12.69
7509	NYSE	OI	Thu, Mar 17, 2022	12.98	13.11	12.59	12.78
7508	NYSE	OI	Wed, Mar 16, 2022	12.10	13.16	12.10	13.15
7507	NYSE	OI	Tue, Mar 15, 2022	11.82	12.00	11.53	11.91
7506	NYSE	OI	Mon, Mar 14, 2022	11.89	12.13	11.76	11.84
7505	NYSE	OI	Fri, Mar 11, 2022	12.08	12.19	11.80	11.80
7504	NYSE	OI	Thu, Mar 10, 2022	11.95	12.09	11.68	12.01
7503	NYSE	OI	Wed, Mar 9, 2022	12.12	12.30	11.92	12.10
7502	NYSE	OI	Tue, Mar 8, 2022	11.71	12.18	11.51	11.75
7501	NYSE	OI	Mon, Mar 7, 2022	12.25	12.32	11.55	11.60
7500	NYSE	OI	Fri, Mar 4, 2022	12.02	12.42	12.02	12.28
7499	NYSE	OI	Thu, Mar 3, 2022	12.52	12.66	12.30	12.43
7498	NYSE	OI	Wed, Mar 2, 2022	11.98	12.57	11.94	12.45
7497	NYSE	OI	Tue, Mar 1, 2022	12.71	12.78	11.73	11.81
7496	NYSE	OI	Mon, Feb 28, 2022	12.75	12.96	12.60	12.78
7495	NYSE	OI	Fri, Feb 25, 2022	12.51	13.14	12.50	13.13
7494	NYSE	OI	Thu, Feb 24, 2022	12.35	12.48	12.01	12.42
7493	NYSE	OI	Wed, Feb 23, 2022	13.00	13.21	12.66	12.66
7492	NYSE	OI	Tue, Feb 22, 2022	13.26	13.29	12.82	12.92
7491	NYSE	OI	Fri, Feb 18, 2022	13.90	14.04	13.34	13.35
7490	NYSE	OI	Thu, Feb 17, 2022	13.75	13.97	13.75	13.95
7489	NYSE	OI	Wed, Feb 16, 2022	13.87	14.02	13.66	13.94
7488	NYSE	OI	Tue, Feb 15, 2022	13.55	13.98	13.54	13.95
7487	NYSE	OI	Mon, Feb 14, 2022	13.65	13.65	13.15	13.49
7486	NYSE	OI	Fri, Feb 11, 2022	13.73	14.05	13.52	13.66
7485	NYSE	OI	Thu, Feb 10, 2022	13.88	14.07	13.59	13.70
7484	NYSE	OI	Wed, Feb 9, 2022	14.00	14.25	13.83	13.90
7483	NYSE	OI	Tue, Feb 8, 2022	13.57	13.93	13.45	13.88
7482	NYSE	OI	Mon, Feb 7, 2022	13.69	13.90	13.50	13.56
7481	NYSE	OI	Fri, Feb 4, 2022	13.76	13.88	13.31	13.81
7480	NYSE	OI	Thu, Feb 3, 2022	14.02	14.20	13.71	13.88
7479	NYSE	OI	Wed, Feb 2, 2022	14.10	14.35	13.43	14.02
7478	NYSE	OI	Tue, Feb 1, 2022	13.31	13.72	13.29	13.61
7477	NYSE	OI	Mon, Jan 31, 2022	12.75	13.45	12.73	13.31
7476	NYSE	OI	Fri, Jan 28, 2022	13.07	13.13	12.62	13.06
7475	NYSE	OI	Thu, Jan 27, 2022	12.97	13.67	12.89	13.15
7474	NYSE	OI	Wed, Jan 26, 2022	13.14	13.30	12.76	12.88
7473	NYSE	OI	Tue, Jan 25, 2022	12.96	13.16	12.59	13.01
7472	NYSE	OI	Mon, Jan 24, 2022	12.96	13.30	12.67	13.21
7471	NYSE	OI	Fri, Jan 21, 2022	13.69	13.95	13.22	13.26
7470	NYSE	OI	Thu, Jan 20, 2022	14.43	14.43	13.67	13.72
7469	NYSE	OI	Wed, Jan 19, 2022	14.12	14.64	14.01	14.47
7468	NYSE	OI	Tue, Jan 18, 2022	13.91	14.29	13.91	14.11
7467	NYSE	OI	Fri, Jan 14, 2022	13.85	14.29	13.73	14.28
7466	NYSE	OI	Thu, Jan 13, 2022	13.39	14.07	13.39	13.91
7465	NYSE	OI	Wed, Jan 12, 2022	13.21	13.33	13.01	13.23
7464	NYSE	OI	Tue, Jan 11, 2022	13.02	13.14	12.86	13.04
7463	NYSE	OI	Mon, Jan 10, 2022	13.01	13.14	12.65	12.96
7462	NYSE	OI	Fri, Jan 7, 2022	12.78	13.19	12.75	13.02
7461	NYSE	OI	Thu, Jan 6, 2022	12.79	13.03	12.65	12.81
7460	NYSE	OI	Wed, Jan 5, 2022	12.84	13.06	12.62	12.66
7459	NYSE	OI	Tue, Jan 4, 2022	12.18	12.76	12.18	12.59
7458	NYSE	OI	Mon, Jan 3, 2022	12.05	12.35	12.05	12.17
7457	NYSE	OI	Fri, Dec 31, 2021	11.83	12.17	11.83	12.03
7456	NYSE	OI	Thu, Dec 30, 2021	12.00	12.11	11.83	11.87
7455	NYSE	OI	Wed, Dec 29, 2021	11.82	12.08	11.82	11.97
7454	NYSE	OI	Tue, Dec 28, 2021	11.89	12.07	11.72	11.80
7453	NYSE	OI	Mon, Dec 27, 2021	11.50	11.93	11.49	11.91
7452	NYSE	OI	Thu, Dec 23, 2021	11.60	11.70	11.48	11.54
7451	NYSE	OI	Wed, Dec 22, 2021	11.53	11.63	11.41	11.59
7450	NYSE	OI	Tue, Dec 21, 2021	11.08	11.61	11.05	11.47
7449	NYSE	OI	Mon, Dec 20, 2021	11.22	11.50	10.64	10.99
7448	NYSE	OI	Fri, Dec 17, 2021	11.60	11.82	11.53	11.73
7447	NYSE	OI	Thu, Dec 16, 2021	11.67	11.92	11.59	11.60
7446	NYSE	OI	Wed, Dec 15, 2021	11.28	11.84	11.25	11.61
7445	NYSE	OI	Tue, Dec 14, 2021	11.30	11.59	11.25	11.42
7444	NYSE	OI	Mon, Dec 13, 2021	11.17	11.37	11.08	11.28
7443	NYSE	OI	Fri, Dec 10, 2021	11.37	11.42	11.15	11.31
7442	NYSE	OI	Thu, Dec 9, 2021	11.30	11.38	11.16	11.26
7441	NYSE	OI	Wed, Dec 8, 2021	11.64	11.76	11.37	11.41
7440	NYSE	OI	Tue, Dec 7, 2021	11.81	11.91	11.56	11.61
7439	NYSE	OI	Mon, Dec 6, 2021	11.67	11.92	11.62	11.65
7438	NYSE	OI	Fri, Dec 3, 2021	11.59	11.77	11.28	11.40
7437	NYSE	OI	Thu, Dec 2, 2021	11.05	11.70	10.96	11.55
7436	NYSE	OI	Wed, Dec 1, 2021	11.46	11.73	10.90	10.90
7435	NYSE	OI	Tue, Nov 30, 2021	11.42	11.52	10.87	11.07
7434	NYSE	OI	Mon, Nov 29, 2021	11.76	11.76	11.13	11.60
7433	NYSE	OI	Fri, Nov 26, 2021	11.32	11.75	11.15	11.61
7432	NYSE	OI	Wed, Nov 24, 2021	12.13	12.14	11.85	11.96
7431	NYSE	OI	Tue, Nov 23, 2021	11.75	12.27	11.72	12.22
7430	NYSE	OI	Mon, Nov 22, 2021	11.39	11.82	11.34	11.71
7429	NYSE	OI	Fri, Nov 19, 2021	11.56	11.64	11.24	11.29
7428	NYSE	OI	Thu, Nov 18, 2021	12.03	12.08	11.59	11.75
7427	NYSE	OI	Wed, Nov 17, 2021	12.13	12.22	11.87	12.07
7426	NYSE	OI	Tue, Nov 16, 2021	12.43	12.51	12.20	12.20
7425	NYSE	OI	Mon, Nov 15, 2021	12.58	12.69	12.41	12.50
7424	NYSE	OI	Fri, Nov 12, 2021	12.43	12.66	12.35	12.51
7423	NYSE	OI	Thu, Nov 11, 2021	12.38	12.62	12.37	12.42
7422	NYSE	OI	Wed, Nov 10, 2021	12.76	12.85	12.30	12.36
7421	NYSE	OI	Tue, Nov 9, 2021	13.00	13.07	12.77	12.82
7420	NYSE	OI	Mon, Nov 8, 2021	13.14	13.42	12.89	13.01
7419	NYSE	OI	Fri, Nov 5, 2021	12.75	13.24	12.62	13.07
7418	NYSE	OI	Thu, Nov 4, 2021	12.91	12.99	12.38	12.57
7417	NYSE	OI	Wed, Nov 3, 2021	12.52	13.00	12.50	12.97
7416	NYSE	OI	Tue, Nov 2, 2021	12.88	12.92	12.55	12.57
7415	NYSE	OI	Mon, Nov 1, 2021	13.05	13.21	12.72	12.78
7414	NYSE	OI	Fri, Oct 29, 2021	13.00	13.14	12.90	13.05
7413	NYSE	OI	Thu, Oct 28, 2021	12.85	13.07	12.63	12.97
7412	NYSE	OI	Wed, Oct 27, 2021	13.07	13.12	12.46	12.80
7411	NYSE	OI	Tue, Oct 26, 2021	14.05	14.74	13.33	13.34
7410	NYSE	OI	Mon, Oct 25, 2021	14.30	14.35	13.83	13.95
7409	NYSE	OI	Fri, Oct 22, 2021	14.78	14.97	14.29	14.30
7408	NYSE	OI	Thu, Oct 21, 2021	14.86	14.98	14.62	14.70
7407	NYSE	OI	Wed, Oct 20, 2021	14.97	15.02	14.72	14.85
7406	NYSE	OI	Tue, Oct 19, 2021	15.00	15.10	14.77	14.96
7405	NYSE	OI	Mon, Oct 18, 2021	14.66	14.98	14.66	14.84
7404	NYSE	OI	Fri, Oct 15, 2021	15.23	15.32	14.78	14.78
7403	NYSE	OI	Thu, Oct 14, 2021	14.53	14.96	14.53	14.85
7402	NYSE	OI	Wed, Oct 13, 2021	14.52	14.59	14.21	14.51
7401	NYSE	OI	Tue, Oct 12, 2021	14.50	14.76	14.40	14.53
7400	NYSE	OI	Mon, Oct 11, 2021	14.64	15.00	14.55	14.56
7399	NYSE	OI	Fri, Oct 8, 2021	14.65	14.97	14.49	14.51
7398	NYSE	OI	Thu, Oct 7, 2021	14.42	14.91	14.42	14.60
7397	NYSE	OI	Wed, Oct 6, 2021	14.24	14.62	13.89	14.25
7396	NYSE	OI	Tue, Oct 5, 2021	14.21	14.76	13.94	14.61
7395	NYSE	OI	Mon, Oct 4, 2021	14.86	15.10	14.28	14.32
7394	NYSE	OI	Fri, Oct 1, 2021	14.66	15.17	14.41	14.86
7393	NYSE	OI	Thu, Sep 30, 2021	15.00	15.00	14.22	14.27
7392	NYSE	OI	Wed, Sep 29, 2021	15.44	15.69	14.71	14.81
7391	NYSE	OI	Tue, Sep 28, 2021	14.73	15.59	14.54	15.38
7390	NYSE	OI	Mon, Sep 27, 2021	13.80	14.58	13.77	14.45
7389	NYSE	OI	Fri, Sep 24, 2021	14.19	14.31	13.72	13.72
7388	NYSE	OI	Thu, Sep 23, 2021	14.08	14.64	14.08	14.23
7387	NYSE	OI	Wed, Sep 22, 2021	14.03	14.24	13.88	13.96
7386	NYSE	OI	Tue, Sep 21, 2021	14.42	14.49	13.83	13.88
7385	NYSE	OI	Mon, Sep 20, 2021	14.10	14.39	13.86	14.31
7384	NYSE	OI	Fri, Sep 17, 2021	15.11	15.11	14.43	14.53
7383	NYSE	OI	Thu, Sep 16, 2021	15.63	15.63	14.91	15.10
7382	NYSE	OI	Wed, Sep 15, 2021	14.88	15.65	14.77	15.61
7381	NYSE	OI	Tue, Sep 14, 2021	14.64	14.93	14.42	14.76
7380	NYSE	OI	Mon, Sep 13, 2021	14.38	14.59	14.22	14.34
7379	NYSE	OI	Fri, Sep 10, 2021	14.57	14.69	14.14	14.21
7378	NYSE	OI	Thu, Sep 9, 2021	14.69	14.75	14.42	14.43
7377	NYSE	OI	Wed, Sep 8, 2021	15.00	15.22	14.70	14.78
7376	NYSE	OI	Tue, Sep 7, 2021	15.41	15.41	14.90	15.11
7375	NYSE	OI	Fri, Sep 3, 2021	15.42	15.60	15.33	15.55
7374	NYSE	OI	Thu, Sep 2, 2021	15.36	15.44	15.19	15.43
7373	NYSE	OI	Wed, Sep 1, 2021	15.13	15.38	14.88	15.36
7372	NYSE	OI	Tue, Aug 31, 2021	15.41	15.57	15.02	15.13
7371	NYSE	OI	Mon, Aug 30, 2021	15.43	15.53	15.28	15.42
7370	NYSE	OI	Fri, Aug 27, 2021	14.79	15.47	14.79	15.36
7369	NYSE	OI	Thu, Aug 26, 2021	15.06	15.09	14.73	14.80
7368	NYSE	OI	Wed, Aug 25, 2021	14.88	15.22	14.79	15.12
7367	NYSE	OI	Tue, Aug 24, 2021	14.67	14.99	14.67	14.91
7366	NYSE	OI	Mon, Aug 23, 2021	14.70	14.70	14.37	14.58
7365	NYSE	OI	Fri, Aug 20, 2021	14.29	14.54	14.09	14.51
7364	NYSE	OI	Thu, Aug 19, 2021	14.70	14.76	14.22	14.26
7363	NYSE	OI	Wed, Aug 18, 2021	14.78	15.22	14.78	14.94
7362	NYSE	OI	Tue, Aug 17, 2021	14.63	14.94	14.50	14.87
7361	NYSE	OI	Mon, Aug 16, 2021	14.69	14.87	14.41	14.84
7360	NYSE	OI	Fri, Aug 13, 2021	15.03	15.03	14.75	14.79
7359	NYSE	OI	Thu, Aug 12, 2021	15.31	15.39	14.87	15.05
7358	NYSE	OI	Wed, Aug 11, 2021	15.27	15.47	15.14	15.38
7357	NYSE	OI	Tue, Aug 10, 2021	14.84	15.27	14.77	15.15
7356	NYSE	OI	Mon, Aug 9, 2021	14.92	15.02	14.69	14.91
7355	NYSE	OI	Fri, Aug 6, 2021	15.00	15.21	14.93	15.00
7354	NYSE	OI	Thu, Aug 5, 2021	15.13	15.32	14.73	14.83
7353	NYSE	OI	Wed, Aug 4, 2021	15.18	15.52	14.28	14.73
7352	NYSE	OI	Tue, Aug 3, 2021	15.24	15.43	14.97	15.36
7351	NYSE	OI	Mon, Aug 2, 2021	14.80	15.50	14.80	15.20
7350	NYSE	OI	Fri, Jul 30, 2021	14.66	14.82	14.56	14.79
7349	NYSE	OI	Thu, Jul 29, 2021	14.74	14.94	14.58	14.65
7348	NYSE	OI	Wed, Jul 28, 2021	14.45	14.71	14.27	14.53
7347	NYSE	OI	Tue, Jul 27, 2021	14.22	14.46	14.05	14.35
7346	NYSE	OI	Mon, Jul 26, 2021	14.40	14.60	14.37	14.41
7345	NYSE	OI	Fri, Jul 23, 2021	14.45	14.45	14.04	14.37
7344	NYSE	OI	Thu, Jul 22, 2021	14.60	14.64	14.25	14.26
7343	NYSE	OI	Wed, Jul 21, 2021	14.83	14.97	14.64	14.66
7342	NYSE	OI	Tue, Jul 20, 2021	14.49	14.95	14.37	14.61
7341	NYSE	OI	Mon, Jul 19, 2021	14.63	14.76	14.21	14.49
7340	NYSE	OI	Fri, Jul 16, 2021	15.66	15.73	15.02	15.05
7339	NYSE	OI	Thu, Jul 15, 2021	15.49	15.70	15.43	15.54
7338	NYSE	OI	Wed, Jul 14, 2021	15.98	16.22	15.68	15.68
7337	NYSE	OI	Tue, Jul 13, 2021	16.25	16.27	15.89	15.94
7336	NYSE	OI	Mon, Jul 12, 2021	16.15	16.45	15.97	16.19
7335	NYSE	OI	Fri, Jul 9, 2021	16.37	16.61	16.25	16.36
7334	NYSE	OI	Thu, Jul 8, 2021	15.92	16.22	15.57	15.95
7333	NYSE	OI	Wed, Jul 7, 2021	15.90	16.35	15.85	16.25
7332	NYSE	OI	Tue, Jul 6, 2021	16.54	16.54	15.82	16.00
7331	NYSE	OI	Fri, Jul 2, 2021	16.55	16.60	16.32	16.46
7330	NYSE	OI	Thu, Jul 1, 2021	16.55	16.81	16.50	16.57
7329	NYSE	OI	Wed, Jun 30, 2021	16.21	16.51	16.16	16.33
7328	NYSE	OI	Tue, Jun 29, 2021	16.43	16.74	16.22	16.23
7327	NYSE	OI	Mon, Jun 28, 2021	16.31	16.42	15.97	16.39
7326	NYSE	OI	Fri, Jun 25, 2021	16.62	16.80	16.34	16.34
7325	NYSE	OI	Thu, Jun 24, 2021	16.50	16.57	16.17	16.44
7324	NYSE	OI	Wed, Jun 23, 2021	16.47	16.71	16.33	16.37
7323	NYSE	OI	Tue, Jun 22, 2021	16.24	16.72	16.09	16.56
7322	NYSE	OI	Mon, Jun 21, 2021	16.43	16.61	16.26	16.27
7321	NYSE	OI	Fri, Jun 18, 2021	16.14	16.71	15.96	16.14
7320	NYSE	OI	Thu, Jun 17, 2021	18.17	18.30	16.67	17.03
7319	NYSE	OI	Wed, Jun 16, 2021	19.20	19.20	18.16	18.28
7318	NYSE	OI	Tue, Jun 15, 2021	18.83	19.33	18.76	19.30
7317	NYSE	OI	Mon, Jun 14, 2021	18.91	19.24	18.79	18.83
7316	NYSE	OI	Fri, Jun 11, 2021	18.94	19.12	18.69	18.93
7315	NYSE	OI	Thu, Jun 10, 2021	19.29	19.30	18.76	18.77
7314	NYSE	OI	Wed, Jun 9, 2021	19.28	19.30	19.07	19.15
7313	NYSE	OI	Tue, Jun 8, 2021	18.84	19.30	18.77	19.25
7312	NYSE	OI	Mon, Jun 7, 2021	19.21	19.29	18.76	18.81
7311	NYSE	OI	Fri, Jun 4, 2021	19.22	19.46	19.18	19.24
7310	NYSE	OI	Thu, Jun 3, 2021	19.16	19.24	18.61	19.16
7309	NYSE	OI	Wed, Jun 2, 2021	19.25	19.46	19.05	19.31
7308	NYSE	OI	Tue, Jun 1, 2021	18.44	19.42	18.43	19.22
7307	NYSE	OI	Fri, May 28, 2021	18.26	18.47	18.02	18.43
7306	NYSE	OI	Thu, May 27, 2021	18.16	18.33	17.97	18.25
7305	NYSE	OI	Wed, May 26, 2021	17.82	17.93	17.59	17.85
7304	NYSE	OI	Tue, May 25, 2021	18.06	18.12	17.83	17.93
7303	NYSE	OI	Mon, May 24, 2021	17.87	18.13	17.75	18.04
7302	NYSE	OI	Fri, May 21, 2021	17.95	18.06	17.80	17.82
7301	NYSE	OI	Thu, May 20, 2021	17.75	17.91	17.64	17.71
7300	NYSE	OI	Wed, May 19, 2021	17.70	17.91	17.27	17.82
7299	NYSE	OI	Tue, May 18, 2021	18.43	18.44	17.97	17.99
7298	NYSE	OI	Mon, May 17, 2021	18.32	18.58	18.13	18.39
7297	NYSE	OI	Fri, May 14, 2021	18.34	18.53	18.20	18.46
7296	NYSE	OI	Thu, May 13, 2021	17.72	18.33	17.72	18.22
7295	NYSE	OI	Wed, May 12, 2021	17.91	18.07	17.61	17.72
7294	NYSE	OI	Tue, May 11, 2021	17.95	18.25	17.84	17.90
7293	NYSE	OI	Mon, May 10, 2021	18.53	18.77	18.24	18.24
7292	NYSE	OI	Fri, May 7, 2021	17.76	18.37	17.75	18.36
7291	NYSE	OI	Thu, May 6, 2021	17.69	18.13	17.49	18.13
7290	NYSE	OI	Wed, May 5, 2021	17.50	17.56	17.18	17.55
7289	NYSE	OI	Tue, May 4, 2021	16.81	17.34	16.76	17.34
7288	NYSE	OI	Mon, May 3, 2021	16.75	16.95	16.51	16.87
7287	NYSE	OI	Fri, Apr 30, 2021	16.33	16.56	16.23	16.49
7286	NYSE	OI	Thu, Apr 29, 2021	16.15	16.74	15.93	16.45
7285	NYSE	OI	Wed, Apr 28, 2021	16.17	16.58	15.77	15.78
7284	NYSE	OI	Tue, Apr 27, 2021	15.69	16.36	15.49	16.31
7283	NYSE	OI	Mon, Apr 26, 2021	15.55	16.06	15.52	15.70
7282	NYSE	OI	Fri, Apr 23, 2021	14.69	15.18	14.63	15.03
7281	NYSE	OI	Thu, Apr 22, 2021	14.96	14.96	14.52	14.54
7280	NYSE	OI	Wed, Apr 21, 2021	14.69	15.02	14.59	14.92
7279	NYSE	OI	Tue, Apr 20, 2021	14.49	14.80	14.47	14.71
7278	NYSE	OI	Mon, Apr 19, 2021	14.70	14.71	14.44	14.53
7277	NYSE	OI	Fri, Apr 16, 2021	14.82	14.92	14.55	14.66
7276	NYSE	OI	Thu, Apr 15, 2021	14.72	14.83	14.48	14.68
7275	NYSE	OI	Wed, Apr 14, 2021	14.68	14.92	14.49	14.61
7274	NYSE	OI	Tue, Apr 13, 2021	14.89	15.01	14.53	14.64
7273	NYSE	OI	Mon, Apr 12, 2021	14.57	15.23	14.52	15.18
7272	NYSE	OI	Fri, Apr 9, 2021	14.33	14.71	14.24	14.68
7271	NYSE	OI	Thu, Apr 8, 2021	14.42	14.48	14.06	14.22
7270	NYSE	OI	Wed, Apr 7, 2021	14.73	14.87	14.49	14.50
7269	NYSE	OI	Tue, Apr 6, 2021	15.10	15.23	14.67	14.73
7268	NYSE	OI	Mon, Apr 5, 2021	14.70	15.24	14.44	15.17
7267	NYSE	OI	Thu, Apr 1, 2021	14.61	14.83	14.20	14.47
7266	NYSE	OI	Wed, Mar 31, 2021	14.61	14.99	14.51	14.74
7265	NYSE	OI	Tue, Mar 30, 2021	14.85	14.85	14.23	14.55
7264	NYSE	OI	Mon, Mar 29, 2021	14.31	15.09	14.13	14.85
7263	NYSE	OI	Fri, Mar 26, 2021	14.00	14.94	13.69	14.49
7262	NYSE	OI	Thu, Mar 25, 2021	12.79	14.15	12.71	14.01
7261	NYSE	OI	Wed, Mar 24, 2021	12.03	12.53	11.94	11.94
7260	NYSE	OI	Tue, Mar 23, 2021	12.19	12.37	11.78	11.84
7259	NYSE	OI	Mon, Mar 22, 2021	11.97	12.40	11.76	12.37
7258	NYSE	OI	Fri, Mar 19, 2021	12.54	12.59	12.00	12.08
7257	NYSE	OI	Thu, Mar 18, 2021	12.68	12.96	12.48	12.50
7256	NYSE	OI	Wed, Mar 17, 2021	12.41	12.76	12.41	12.73
7255	NYSE	OI	Tue, Mar 16, 2021	12.69	12.80	12.37	12.44
7254	NYSE	OI	Mon, Mar 15, 2021	12.80	12.85	12.58	12.75
7253	NYSE	OI	Fri, Mar 12, 2021	12.86	12.99	12.75	12.87
7252	NYSE	OI	Thu, Mar 11, 2021	12.82	12.91	12.45	12.81
7251	NYSE	OI	Wed, Mar 10, 2021	12.90	13.18	12.70	12.73
7250	NYSE	OI	Tue, Mar 9, 2021	12.94	12.95	12.51	12.79
7249	NYSE	OI	Mon, Mar 8, 2021	12.72	13.21	12.63	12.80
7248	NYSE	OI	Fri, Mar 5, 2021	12.08	12.65	11.69	12.64
7247	NYSE	OI	Thu, Mar 4, 2021	12.13	12.57	11.63	11.82
7246	NYSE	OI	Wed, Mar 3, 2021	11.81	12.16	11.73	12.05
7245	NYSE	OI	Tue, Mar 2, 2021	12.00	12.14	11.77	11.78
7244	NYSE	OI	Mon, Mar 1, 2021	12.00	12.22	11.88	12.06
7243	NYSE	OI	Fri, Feb 26, 2021	11.84	11.93	11.56	11.68
7242	NYSE	OI	Thu, Feb 25, 2021	12.41	12.45	11.72	11.77
7241	NYSE	OI	Wed, Feb 24, 2021	12.29	12.71	12.10	12.46
7240	NYSE	OI	Tue, Feb 23, 2021	12.23	12.54	12.06	12.43
7239	NYSE	OI	Mon, Feb 22, 2021	12.38	12.57	12.20	12.27
7238	NYSE	OI	Fri, Feb 19, 2021	12.38	12.63	12.22	12.50
7237	NYSE	OI	Thu, Feb 18, 2021	12.69	12.80	12.28	12.29
7236	NYSE	OI	Wed, Feb 17, 2021	13.01	13.21	12.88	12.90
7235	NYSE	OI	Tue, Feb 16, 2021	13.33	13.42	12.97	13.29
7234	NYSE	OI	Fri, Feb 12, 2021	13.08	13.34	12.96	13.24
7233	NYSE	OI	Thu, Feb 11, 2021	13.80	13.82	12.95	13.20
7232	NYSE	OI	Wed, Feb 10, 2021	14.03	14.45	13.57	13.63
7231	NYSE	OI	Tue, Feb 9, 2021	13.76	14.20	13.65	13.93
7230	NYSE	OI	Mon, Feb 8, 2021	13.74	13.79	13.55	13.78
7229	NYSE	OI	Fri, Feb 5, 2021	13.56	13.67	13.33	13.60
7228	NYSE	OI	Thu, Feb 4, 2021	13.17	13.40	13.03	13.35
7227	NYSE	OI	Wed, Feb 3, 2021	13.29	13.48	12.89	13.27
7226	NYSE	OI	Tue, Feb 2, 2021	13.27	13.57	13.07	13.52
7225	NYSE	OI	Mon, Feb 1, 2021	12.76	13.08	12.44	13.04
7224	NYSE	OI	Fri, Jan 29, 2021	12.77	12.84	12.35	12.64
7223	NYSE	OI	Thu, Jan 28, 2021	12.80	13.02	12.68	12.82
7222	NYSE	OI	Wed, Jan 27, 2021	12.62	12.87	12.40	12.61
7221	NYSE	OI	Tue, Jan 26, 2021	13.27	13.41	12.86	13.08
7220	NYSE	OI	Mon, Jan 25, 2021	13.19	13.22	12.73	13.11
7219	NYSE	OI	Fri, Jan 22, 2021	12.97	13.33	12.82	13.29
7218	NYSE	OI	Thu, Jan 21, 2021	13.06	13.35	12.95	13.21
7217	NYSE	OI	Wed, Jan 20, 2021	12.67	13.31	12.67	13.16
7216	NYSE	OI	Tue, Jan 19, 2021	12.92	13.06	12.58	12.96
7215	NYSE	OI	Fri, Jan 15, 2021	12.57	12.87	12.48	12.69
7214	NYSE	OI	Thu, Jan 14, 2021	13.04	13.11	12.79	12.96
7213	NYSE	OI	Wed, Jan 13, 2021	13.18	13.22	12.80	12.88
7212	NYSE	OI	Tue, Jan 12, 2021	13.11	13.56	12.95	13.27
7211	NYSE	OI	Mon, Jan 11, 2021	12.44	13.17	12.44	13.11
7210	NYSE	OI	Fri, Jan 8, 2021	12.90	12.95	12.41	12.62
7209	NYSE	OI	Thu, Jan 7, 2021	13.30	13.37	12.63	12.84
7208	NYSE	OI	Wed, Jan 6, 2021	12.38	13.59	12.36	13.26
7207	NYSE	OI	Tue, Jan 5, 2021	11.52	12.19	11.49	12.13
7206	NYSE	OI	Mon, Jan 4, 2021	11.81	12.15	11.37	11.48
7205	NYSE	OI	Thu, Dec 31, 2020	11.86	12.08	11.69	11.90
7204	NYSE	OI	Wed, Dec 30, 2020	11.76	12.26	11.70	11.94
7203	NYSE	OI	Tue, Dec 29, 2020	11.54	11.73	11.34	11.64
7202	NYSE	OI	Mon, Dec 28, 2020	11.52	11.70	11.33	11.41
7201	NYSE	OI	Thu, Dec 24, 2020	11.31	11.57	11.19	11.50
7200	NYSE	OI	Wed, Dec 23, 2020	11.15	11.40	11.09	11.33
7199	NYSE	OI	Tue, Dec 22, 2020	11.14	11.20	10.94	11.02
7198	NYSE	OI	Mon, Dec 21, 2020	11.17	11.33	10.90	11.21
7197	NYSE	OI	Fri, Dec 18, 2020	11.80	11.90	11.41	11.55
7196	NYSE	OI	Thu, Dec 17, 2020	12.04	12.08	11.68	11.73
7195	NYSE	OI	Wed, Dec 16, 2020	12.33	12.46	11.92	11.93
7194	NYSE	OI	Tue, Dec 15, 2020	11.35	12.20	11.16	12.19
7193	NYSE	OI	Mon, Dec 14, 2020	11.82	11.82	11.18	11.18
7192	NYSE	OI	Fri, Dec 11, 2020	11.98	12.00	11.57	11.60
7191	NYSE	OI	Thu, Dec 10, 2020	12.15	12.35	11.85	12.18
7190	NYSE	OI	Wed, Dec 9, 2020	12.41	12.55	12.24	12.33
7189	NYSE	OI	Tue, Dec 8, 2020	12.52	12.74	12.22	12.26
7188	NYSE	OI	Mon, Dec 7, 2020	12.74	12.85	12.60	12.68
7187	NYSE	OI	Fri, Dec 4, 2020	12.11	12.80	12.05	12.78
7186	NYSE	OI	Thu, Dec 3, 2020	11.96	12.32	11.87	12.20
7185	NYSE	OI	Wed, Dec 2, 2020	11.87	12.01	11.75	11.92
7184	NYSE	OI	Tue, Dec 1, 2020	11.56	12.12	11.55	11.95
7183	NYSE	OI	Mon, Nov 30, 2020	11.70	11.83	11.32	11.32
7182	NYSE	OI	Fri, Nov 27, 2020	12.45	12.45	11.74	11.88
7181	NYSE	OI	Wed, Nov 25, 2020	12.86	12.86	12.42	12.45
7180	NYSE	OI	Tue, Nov 24, 2020	12.57	12.97	12.51	12.96
7179	NYSE	OI	Mon, Nov 23, 2020	11.91	12.00	11.72	11.85
7178	NYSE	OI	Fri, Nov 20, 2020	12.10	12.24	11.60	11.67
7177	NYSE	OI	Thu, Nov 19, 2020	12.03	12.25	11.89	12.22
7176	NYSE	OI	Wed, Nov 18, 2020	11.50	12.34	11.39	12.08
7175	NYSE	OI	Tue, Nov 17, 2020	11.39	11.48	11.24	11.42
7174	NYSE	OI	Mon, Nov 16, 2020	11.50	11.60	11.34	11.56
7173	NYSE	OI	Fri, Nov 13, 2020	11.27	11.57	10.87	11.03
7172	NYSE	OI	Thu, Nov 12, 2020	11.34	11.52	11.06	11.10
7171	NYSE	OI	Wed, Nov 11, 2020	11.94	11.94	11.46	11.57
7170	NYSE	OI	Tue, Nov 10, 2020	11.80	11.94	11.63	11.84
7169	NYSE	OI	Mon, Nov 9, 2020	11.75	12.21	11.13	11.66
7168	NYSE	OI	Fri, Nov 6, 2020	10.67	10.68	10.36	10.63
7167	NYSE	OI	Thu, Nov 5, 2020	10.20	10.77	10.20	10.60
7166	NYSE	OI	Wed, Nov 4, 2020	10.04	10.31	9.61	10.08
7165	NYSE	OI	Tue, Nov 3, 2020	10.05	10.49	9.97	10.35
7164	NYSE	OI	Mon, Nov 2, 2020	9.65	9.85	9.54	9.78
7163	NYSE	OI	Fri, Oct 30, 2020	9.69	9.87	9.25	9.43
7162	NYSE	OI	Thu, Oct 29, 2020	9.63	9.90	9.52	9.74
7161	NYSE	OI	Wed, Oct 28, 2020	10.70	10.71	9.70	9.74
7160	NYSE	OI	Tue, Oct 27, 2020	10.40	10.40	9.95	9.95
7159	NYSE	OI	Mon, Oct 26, 2020	10.87	10.87	10.37	10.50
7158	NYSE	OI	Fri, Oct 23, 2020	11.04	11.21	10.96	11.12
7157	NYSE	OI	Thu, Oct 22, 2020	11.35	11.40	10.72	10.89
7156	NYSE	OI	Wed, Oct 21, 2020	11.28	11.67	11.28	11.51
7155	NYSE	OI	Tue, Oct 20, 2020	11.28	11.50	11.13	11.27
7154	NYSE	OI	Mon, Oct 19, 2020	11.35	11.57	11.02	11.04
7153	NYSE	OI	Fri, Oct 16, 2020	11.28	11.56	11.21	11.28
7152	NYSE	OI	Thu, Oct 15, 2020	10.94	11.36	10.80	11.25
7151	NYSE	OI	Wed, Oct 14, 2020	11.21	11.29	11.10	11.17
7150	NYSE	OI	Tue, Oct 13, 2020	11.18	11.24	11.04	11.19
7149	NYSE	OI	Mon, Oct 12, 2020	11.48	11.62	11.26	11.30
7148	NYSE	OI	Fri, Oct 9, 2020	11.99	12.32	11.34	11.44
7147	NYSE	OI	Thu, Oct 8, 2020	11.58	12.00	11.57	11.99
7146	NYSE	OI	Wed, Oct 7, 2020	11.56	11.90	11.43	11.43
7145	NYSE	OI	Tue, Oct 6, 2020	11.98	12.13	11.33	11.33
7144	NYSE	OI	Mon, Oct 5, 2020	11.53	11.96	11.53	11.84
7143	NYSE	OI	Fri, Oct 2, 2020	10.52	11.37	10.47	11.33
7142	NYSE	OI	Thu, Oct 1, 2020	10.69	10.95	10.54	10.82
7141	NYSE	OI	Wed, Sep 30, 2020	10.66	10.95	10.40	10.59
7140	NYSE	OI	Tue, Sep 29, 2020	10.62	10.70	10.42	10.58
7139	NYSE	OI	Mon, Sep 28, 2020	10.15	10.61	10.15	10.57
7138	NYSE	OI	Fri, Sep 25, 2020	9.49	10.13	9.49	10.08
7137	NYSE	OI	Thu, Sep 24, 2020	9.25	9.71	9.10	9.60
7136	NYSE	OI	Wed, Sep 23, 2020	9.63	9.80	9.30	9.33
7135	NYSE	OI	Tue, Sep 22, 2020	9.67	9.88	9.38	9.58
7134	NYSE	OI	Mon, Sep 21, 2020	10.51	10.51	9.40	9.64
7133	NYSE	OI	Fri, Sep 18, 2020	11.81	11.81	10.87	10.93
7132	NYSE	OI	Thu, Sep 17, 2020	11.68	11.90	11.40	11.76
7131	NYSE	OI	Wed, Sep 16, 2020	12.06	12.06	11.44	11.94
7130	NYSE	OI	Tue, Sep 15, 2020	11.87	12.39	11.87	12.02
7129	NYSE	OI	Mon, Sep 14, 2020	11.29	11.82	11.15	11.77
7128	NYSE	OI	Fri, Sep 11, 2020	11.37	11.37	11.05	11.13
7127	NYSE	OI	Thu, Sep 10, 2020	11.54	11.71	11.32	11.32
7126	NYSE	OI	Wed, Sep 9, 2020	11.48	11.62	11.33	11.50
7125	NYSE	OI	Tue, Sep 8, 2020	11.43	11.61	11.06	11.33
7124	NYSE	OI	Fri, Sep 4, 2020	11.76	11.76	10.90	11.62
7123	NYSE	OI	Thu, Sep 3, 2020	11.91	12.12	11.34	11.48
7122	NYSE	OI	Wed, Sep 2, 2020	11.32	11.94	11.28	11.87
7121	NYSE	OI	Tue, Sep 1, 2020	10.78	11.24	10.64	11.22
7120	NYSE	OI	Mon, Aug 31, 2020	11.27	11.27	10.80	10.88
7119	NYSE	OI	Fri, Aug 28, 2020	11.41	11.48	10.81	11.30
7118	NYSE	OI	Thu, Aug 27, 2020	11.34	11.67	11.33	11.59
7117	NYSE	OI	Wed, Aug 26, 2020	11.35	11.46	11.17	11.29
7116	NYSE	OI	Tue, Aug 25, 2020	11.51	11.52	11.09	11.29
7115	NYSE	OI	Mon, Aug 24, 2020	11.20	11.43	11.15	11.37
7114	NYSE	OI	Fri, Aug 21, 2020	11.30	11.39	10.96	11.11
7113	NYSE	OI	Thu, Aug 20, 2020	11.39	11.62	11.35	11.39
7112	NYSE	OI	Wed, Aug 19, 2020	11.57	11.99	11.57	11.67
7111	NYSE	OI	Tue, Aug 18, 2020	11.54	11.64	11.42	11.51
7110	NYSE	OI	Mon, Aug 17, 2020	11.84	11.90	11.56	11.60
7109	NYSE	OI	Fri, Aug 14, 2020	11.70	11.89	11.63	11.75
7108	NYSE	OI	Thu, Aug 13, 2020	11.42	11.95	11.31	11.90
7107	NYSE	OI	Wed, Aug 12, 2020	11.63	11.63	11.29	11.51
7106	NYSE	OI	Tue, Aug 11, 2020	11.67	11.78	11.31	11.37
7105	NYSE	OI	Mon, Aug 10, 2020	11.00	11.56	11.00	11.38
7104	NYSE	OI	Fri, Aug 7, 2020	10.94	11.10	10.42	11.09
7103	NYSE	OI	Thu, Aug 6, 2020	11.57	11.74	10.84	11.08
7102	NYSE	OI	Wed, Aug 5, 2020	11.14	12.59	11.14	11.74
7101	NYSE	OI	Tue, Aug 4, 2020	10.59	10.84	10.41	10.67
7100	NYSE	OI	Mon, Aug 3, 2020	10.53	10.74	10.28	10.69
7099	NYSE	OI	Fri, Jul 31, 2020	10.77	10.80	10.13	10.44
7098	NYSE	OI	Thu, Jul 30, 2020	10.80	10.95	10.51	10.85
7097	NYSE	OI	Wed, Jul 29, 2020	10.77	11.15	10.58	11.04
7096	NYSE	OI	Tue, Jul 28, 2020	10.29	10.97	10.22	10.79
7095	NYSE	OI	Mon, Jul 27, 2020	10.05	10.48	9.96	10.40
7094	NYSE	OI	Fri, Jul 24, 2020	10.50	10.51	9.97	10.11
7093	NYSE	OI	Thu, Jul 23, 2020	10.30	10.62	10.29	10.48
7092	NYSE	OI	Wed, Jul 22, 2020	10.35	10.58	10.17	10.40
7091	NYSE	OI	Tue, Jul 21, 2020	10.16	10.57	10.15	10.46
7090	NYSE	OI	Mon, Jul 20, 2020	9.79	10.07	9.68	10.01
7089	NYSE	OI	Fri, Jul 17, 2020	10.06	10.29	9.84	9.88
7088	NYSE	OI	Thu, Jul 16, 2020	9.40	10.37	9.39	10.07
7087	NYSE	OI	Wed, Jul 15, 2020	9.66	9.75	9.19	9.20
7086	NYSE	OI	Tue, Jul 14, 2020	8.71	9.25	8.57	9.23
7085	NYSE	OI	Mon, Jul 13, 2020	8.73	9.06	8.57	8.75
7084	NYSE	OI	Fri, Jul 10, 2020	8.74	8.79	8.25	8.63
7083	NYSE	OI	Thu, Jul 9, 2020	9.52	9.52	8.66	8.72
7082	NYSE	OI	Wed, Jul 8, 2020	9.57	9.64	9.19	9.43
7081	NYSE	OI	Tue, Jul 7, 2020	9.19	9.78	9.14	9.68
7080	NYSE	OI	Mon, Jul 6, 2020	9.45	9.61	9.19	9.34
7079	NYSE	OI	Thu, Jul 2, 2020	9.24	9.46	9.12	9.30
7078	NYSE	OI	Wed, Jul 1, 2020	8.90	9.08	8.57	8.90
7077	NYSE	OI	Tue, Jun 30, 2020	8.58	9.41	8.31	8.98
7076	NYSE	OI	Mon, Jun 29, 2020	7.86	8.70	7.78	8.69
7075	NYSE	OI	Fri, Jun 26, 2020	8.36	8.43	7.64	7.74
7074	NYSE	OI	Thu, Jun 25, 2020	8.03	8.53	7.96	8.50
7073	NYSE	OI	Wed, Jun 24, 2020	8.37	8.48	7.97	8.12
7072	NYSE	OI	Tue, Jun 23, 2020	8.89	9.06	8.48	8.58
7071	NYSE	OI	Mon, Jun 22, 2020	8.60	8.79	8.37	8.68
7070	NYSE	OI	Fri, Jun 19, 2020	8.76	9.21	8.65	8.69
7069	NYSE	OI	Thu, Jun 18, 2020	8.47	8.98	8.43	8.68
7068	NYSE	OI	Wed, Jun 17, 2020	9.10	9.33	8.58	8.61
7067	NYSE	OI	Tue, Jun 16, 2020	9.52	10.10	9.10	9.14
7066	NYSE	OI	Mon, Jun 15, 2020	8.25	9.00	8.11	8.82
7065	NYSE	OI	Fri, Jun 12, 2020	8.78	9.31	8.28	8.64
7064	NYSE	OI	Thu, Jun 11, 2020	8.23	8.57	8.14	8.20
7063	NYSE	OI	Wed, Jun 10, 2020	9.31	9.38	8.66	9.08
7062	NYSE	OI	Tue, Jun 9, 2020	10.62	10.62	9.09	9.50
7061	NYSE	OI	Mon, Jun 8, 2020	11.52	11.84	10.93	11.09
7060	NYSE	OI	Fri, Jun 5, 2020	10.81	11.46	10.62	11.06
7059	NYSE	OI	Thu, Jun 4, 2020	9.49	10.13	9.30	10.12
7058	NYSE	OI	Wed, Jun 3, 2020	8.70	9.54	8.70	9.47
7057	NYSE	OI	Tue, Jun 2, 2020	9.05	9.23	8.44	8.50
7056	NYSE	OI	Mon, Jun 1, 2020	7.72	8.93	7.72	8.83
7055	NYSE	OI	Fri, May 29, 2020	7.97	8.08	7.59	7.66
7054	NYSE	OI	Thu, May 28, 2020	8.24	8.40	7.77	8.09
7053	NYSE	OI	Wed, May 27, 2020	7.90	8.14	7.77	8.08
7052	NYSE	OI	Tue, May 26, 2020	7.57	7.77	7.42	7.65
7051	NYSE	OI	Fri, May 22, 2020	7.37	7.39	6.91	7.18
7050	NYSE	OI	Thu, May 21, 2020	7.15	7.46	7.12	7.30
7049	NYSE	OI	Wed, May 20, 2020	7.42	7.65	7.15	7.21
7048	NYSE	OI	Tue, May 19, 2020	7.13	7.64	6.84	7.26
7047	NYSE	OI	Mon, May 18, 2020	6.70	7.28	6.68	7.17
7046	NYSE	OI	Fri, May 15, 2020	6.30	6.43	6.15	6.32
7045	NYSE	OI	Thu, May 14, 2020	6.01	6.57	5.76	6.42
7044	NYSE	OI	Wed, May 13, 2020	6.77	6.79	6.06	6.17
7043	NYSE	OI	Tue, May 12, 2020	7.50	7.51	6.82	6.82
7042	NYSE	OI	Mon, May 11, 2020	7.67	7.70	7.20	7.49
7041	NYSE	OI	Fri, May 8, 2020	7.53	7.90	7.51	7.86
7040	NYSE	OI	Thu, May 7, 2020	7.04	7.48	7.04	7.31
7039	NYSE	OI	Wed, May 6, 2020	7.53	7.65	6.89	6.93
7038	NYSE	OI	Tue, May 5, 2020	7.90	8.07	7.37	7.39
7037	NYSE	OI	Mon, May 4, 2020	8.00	8.00	7.57	7.74
7036	NYSE	OI	Fri, May 1, 2020	8.08	8.24	7.90	8.15
7035	NYSE	OI	Thu, Apr 30, 2020	8.21	8.24	7.62	8.24
7034	NYSE	OI	Wed, Apr 29, 2020	7.93	8.70	7.84	8.50
7033	NYSE	OI	Tue, Apr 28, 2020	7.37	7.91	7.29	7.75
7032	NYSE	OI	Mon, Apr 27, 2020	6.61	7.22	6.51	7.13
7031	NYSE	OI	Fri, Apr 24, 2020	6.16	6.47	6.10	6.40
7030	NYSE	OI	Thu, Apr 23, 2020	6.26	6.56	6.09	6.15
7029	NYSE	OI	Wed, Apr 22, 2020	6.16	6.38	6.10	6.19
7028	NYSE	OI	Tue, Apr 21, 2020	5.91	6.24	5.82	5.96
7027	NYSE	OI	Mon, Apr 20, 2020	6.62	6.62	6.15	6.23
7026	NYSE	OI	Fri, Apr 17, 2020	6.47	6.90	6.45	6.75
7025	NYSE	OI	Thu, Apr 16, 2020	6.75	6.77	6.17	6.46
7024	NYSE	OI	Wed, Apr 15, 2020	6.61	7.03	6.42	6.74
7023	NYSE	OI	Tue, Apr 14, 2020	6.93	7.36	6.80	7.01
7022	NYSE	OI	Mon, Apr 13, 2020	7.38	7.49	6.56	6.80
7021	NYSE	OI	Thu, Apr 9, 2020	7.84	8.53	7.47	7.55
7020	NYSE	OI	Wed, Apr 8, 2020	6.91	7.55	6.83	7.36
7019	NYSE	OI	Tue, Apr 7, 2020	6.76	7.17	6.65	6.70
7018	NYSE	OI	Mon, Apr 6, 2020	5.97	6.88	5.95	6.45
7017	NYSE	OI	Fri, Apr 3, 2020	6.71	6.89	5.43	5.62
7016	NYSE	OI	Thu, Apr 2, 2020	6.56	7.04	6.40	6.84
7015	NYSE	OI	Wed, Apr 1, 2020	6.75	6.75	6.17	6.46
7014	NYSE	OI	Tue, Mar 31, 2020	6.69	7.22	6.58	7.11
7013	NYSE	OI	Mon, Mar 30, 2020	6.60	6.75	6.04	6.67
7012	NYSE	OI	Fri, Mar 27, 2020	6.54	6.82	6.12	6.62
7011	NYSE	OI	Thu, Mar 26, 2020	6.93	7.10	6.51	6.79
7010	NYSE	OI	Wed, Mar 25, 2020	6.88	7.28	6.66	6.78
7009	NYSE	OI	Tue, Mar 24, 2020	5.89	6.88	5.69	6.61
7008	NYSE	OI	Mon, Mar 23, 2020	5.56	5.77	5.13	5.50
7007	NYSE	OI	Fri, Mar 20, 2020	5.26	5.85	4.96	5.67
7006	NYSE	OI	Thu, Mar 19, 2020	4.62	5.38	4.31	5.19
7005	NYSE	OI	Wed, Mar 18, 2020	5.20	5.80	4.50	4.64
7004	NYSE	OI	Tue, Mar 17, 2020	6.15	6.23	5.25	5.54
7003	NYSE	OI	Mon, Mar 16, 2020	6.61	6.87	6.03	6.07
7002	NYSE	OI	Fri, Mar 13, 2020	6.84	7.53	6.42	7.49
7001	NYSE	OI	Thu, Mar 12, 2020	5.29	6.50	5.25	6.38
7000	NYSE	OI	Wed, Mar 11, 2020	6.45	6.45	5.72	5.80
6999	NYSE	OI	Tue, Mar 10, 2020	7.25	7.50	6.11	6.49
6998	NYSE	OI	Mon, Mar 9, 2020	8.46	8.46	6.82	6.85
6997	NYSE	OI	Fri, Mar 6, 2020	9.63	9.93	9.15	9.32
6996	NYSE	OI	Thu, Mar 5, 2020	10.59	10.65	9.96	10.08
6995	NYSE	OI	Wed, Mar 4, 2020	10.93	11.02	10.56	10.96
6994	NYSE	OI	Tue, Mar 3, 2020	10.74	11.18	10.43	10.63
6993	NYSE	OI	Mon, Mar 2, 2020	10.90	10.91	10.34	10.72
6992	NYSE	OI	Fri, Feb 28, 2020	10.93	11.12	10.66	10.80
6991	NYSE	OI	Thu, Feb 27, 2020	11.14	12.07	11.14	11.41
6990	NYSE	OI	Wed, Feb 26, 2020	12.28	12.39	11.69	12.05
6989	NYSE	OI	Tue, Feb 25, 2020	13.36	13.39	12.29	12.39
6988	NYSE	OI	Mon, Feb 24, 2020	13.22	13.52	12.99	13.33
6987	NYSE	OI	Fri, Feb 21, 2020	12.96	13.87	12.85	13.73
6986	NYSE	OI	Thu, Feb 20, 2020	13.25	13.44	12.89	12.99
6985	NYSE	OI	Wed, Feb 19, 2020	13.45	13.61	13.22	13.29
6984	NYSE	OI	Tue, Feb 18, 2020	13.42	13.56	13.22	13.38
6983	NYSE	OI	Fri, Feb 14, 2020	13.46	13.55	13.35	13.50
6982	NYSE	OI	Thu, Feb 13, 2020	13.47	13.57	13.15	13.43
6981	NYSE	OI	Wed, Feb 12, 2020	13.59	13.75	13.52	13.54
6980	NYSE	OI	Tue, Feb 11, 2020	13.36	13.55	13.35	13.44
6979	NYSE	OI	Mon, Feb 10, 2020	13.50	13.85	13.23	13.28
6978	NYSE	OI	Fri, Feb 7, 2020	14.01	14.11	13.42	13.49
6977	NYSE	OI	Thu, Feb 6, 2020	14.89	15.02	14.23	14.23
6976	NYSE	OI	Wed, Feb 5, 2020	13.80	15.64	13.80	14.86
6975	NYSE	OI	Tue, Feb 4, 2020	13.19	13.52	13.04	13.40
6974	NYSE	OI	Mon, Feb 3, 2020	12.68	13.07	12.53	12.97
6973	NYSE	OI	Fri, Jan 31, 2020	12.44	12.71	12.28	12.62
6972	NYSE	OI	Thu, Jan 30, 2020	12.37	12.55	12.25	12.52
6971	NYSE	OI	Wed, Jan 29, 2020	12.57	12.65	12.25	12.51
6970	NYSE	OI	Tue, Jan 28, 2020	12.38	12.71	12.22	12.56
6969	NYSE	OI	Mon, Jan 27, 2020	12.23	12.39	12.12	12.32
6968	NYSE	OI	Fri, Jan 24, 2020	12.61	12.62	12.32	12.52
6967	NYSE	OI	Thu, Jan 23, 2020	12.48	12.69	12.15	12.62
6966	NYSE	OI	Wed, Jan 22, 2020	12.82	12.85	12.62	12.65
6965	NYSE	OI	Tue, Jan 21, 2020	12.91	12.96	12.46	12.67
6964	NYSE	OI	Fri, Jan 17, 2020	13.36	13.45	12.88	12.95
6963	NYSE	OI	Thu, Jan 16, 2020	13.90	14.20	13.19	13.28
6962	NYSE	OI	Wed, Jan 15, 2020	13.95	14.34	13.93	14.02
6961	NYSE	OI	Tue, Jan 14, 2020	13.88	14.31	13.79	14.03
6960	NYSE	OI	Mon, Jan 13, 2020	13.62	13.96	13.61	13.84
6959	NYSE	OI	Fri, Jan 10, 2020	13.37	13.65	13.32	13.62
6958	NYSE	OI	Thu, Jan 9, 2020	13.71	13.74	13.20	13.31
6957	NYSE	OI	Wed, Jan 8, 2020	13.41	13.70	13.07	13.65
6956	NYSE	OI	Tue, Jan 7, 2020	12.72	13.46	12.47	13.36
6955	NYSE	OI	Mon, Jan 6, 2020	12.19	12.95	12.17	12.66
6954	NYSE	OI	Fri, Jan 3, 2020	11.55	11.83	11.38	11.81
6953	NYSE	OI	Thu, Jan 2, 2020	11.97	12.04	11.55	11.72
6952	NYSE	OI	Tue, Dec 31, 2019	11.88	12.07	11.82	11.93
6951	NYSE	OI	Mon, Dec 30, 2019	11.92	12.09	11.78	11.83
6950	NYSE	OI	Fri, Dec 27, 2019	11.87	11.98	11.80	11.89
6949	NYSE	OI	Thu, Dec 26, 2019	11.81	11.97	11.81	11.90
6948	NYSE	OI	Tue, Dec 24, 2019	11.97	12.06	11.77	11.78
6947	NYSE	OI	Mon, Dec 23, 2019	11.74	12.00	11.74	11.91
6946	NYSE	OI	Fri, Dec 20, 2019	11.78	11.89	11.52	11.73
6945	NYSE	OI	Thu, Dec 19, 2019	11.57	11.65	11.51	11.59
6944	NYSE	OI	Wed, Dec 18, 2019	11.40	11.60	11.39	11.51
6943	NYSE	OI	Tue, Dec 17, 2019	11.17	11.45	11.17	11.38
6942	NYSE	OI	Mon, Dec 16, 2019	11.33	11.52	11.10	11.14
6941	NYSE	OI	Fri, Dec 13, 2019	11.30	11.35	11.01	11.10
6940	NYSE	OI	Thu, Dec 12, 2019	10.71	11.35	10.60	11.27
6939	NYSE	OI	Wed, Dec 11, 2019	10.74	10.81	10.62	10.67
6938	NYSE	OI	Tue, Dec 10, 2019	10.63	10.76	10.40	10.70
6937	NYSE	OI	Mon, Dec 9, 2019	10.37	10.40	10.25	10.28
6936	NYSE	OI	Fri, Dec 6, 2019	10.25	10.46	10.24	10.36
6935	NYSE	OI	Thu, Dec 5, 2019	10.14	10.26	10.05	10.15
6934	NYSE	OI	Wed, Dec 4, 2019	9.71	10.21	9.70	10.09
6933	NYSE	OI	Tue, Dec 3, 2019	9.70	9.81	9.42	9.63
6932	NYSE	OI	Mon, Dec 2, 2019	9.98	10.12	9.82	9.86
6931	NYSE	OI	Fri, Nov 29, 2019	9.79	10.00	9.65	9.88
6930	NYSE	OI	Wed, Nov 27, 2019	9.49	9.67	9.46	9.66
6929	NYSE	OI	Tue, Nov 26, 2019	9.54	9.56	9.44	9.45
6928	NYSE	OI	Mon, Nov 25, 2019	9.59	9.66	9.43	9.55
6927	NYSE	OI	Fri, Nov 22, 2019	9.41	9.65	9.37	9.50
6926	NYSE	OI	Thu, Nov 21, 2019	9.31	9.44	9.20	9.37
6925	NYSE	OI	Wed, Nov 20, 2019	9.05	9.26	8.96	9.24
6924	NYSE	OI	Tue, Nov 19, 2019	8.96	9.15	8.89	9.09
6923	NYSE	OI	Mon, Nov 18, 2019	9.15	9.19	8.83	8.94
6922	NYSE	OI	Fri, Nov 15, 2019	9.34	9.40	9.16	9.20
6921	NYSE	OI	Thu, Nov 14, 2019	9.32	9.45	9.27	9.28
6920	NYSE	OI	Wed, Nov 13, 2019	9.28	9.41	9.18	9.37
6919	NYSE	OI	Tue, Nov 12, 2019	9.27	9.43	9.17	9.32
6918	NYSE	OI	Mon, Nov 11, 2019	9.18	9.35	9.15	9.29
6917	NYSE	OI	Fri, Nov 8, 2019	8.92	9.27	8.86	9.18
6916	NYSE	OI	Thu, Nov 7, 2019	9.19	9.31	8.93	8.97
6915	NYSE	OI	Wed, Nov 6, 2019	9.28	9.28	8.91	9.05
6914	NYSE	OI	Tue, Nov 5, 2019	8.98	9.53	8.90	9.29
6913	NYSE	OI	Mon, Nov 4, 2019	8.81	9.08	8.78	8.98
6912	NYSE	OI	Fri, Nov 1, 2019	8.53	8.80	8.38	8.74
6911	NYSE	OI	Thu, Oct 31, 2019	8.57	8.60	8.26	8.50
6910	NYSE	OI	Wed, Oct 30, 2019	8.72	8.91	8.34	8.65
6909	NYSE	OI	Tue, Oct 29, 2019	9.85	9.85	8.51	8.68
6908	NYSE	OI	Mon, Oct 28, 2019	10.82	10.96	10.73	10.87
6907	NYSE	OI	Fri, Oct 25, 2019	10.43	10.73	10.38	10.70
6906	NYSE	OI	Thu, Oct 24, 2019	10.44	10.52	10.39	10.46
6905	NYSE	OI	Wed, Oct 23, 2019	10.18	10.43	10.07	10.41
6904	NYSE	OI	Tue, Oct 22, 2019	9.98	10.31	9.87	10.19
6903	NYSE	OI	Mon, Oct 21, 2019	9.96	10.12	9.94	9.99
6902	NYSE	OI	Fri, Oct 18, 2019	9.68	9.88	9.65	9.84
6901	NYSE	OI	Thu, Oct 17, 2019	9.57	9.87	9.51	9.70
6900	NYSE	OI	Wed, Oct 16, 2019	9.47	9.81	9.45	9.56
6899	NYSE	OI	Tue, Oct 15, 2019	9.47	9.71	9.39	9.49
6898	NYSE	OI	Mon, Oct 14, 2019	9.50	9.56	9.29	9.54
6897	NYSE	OI	Fri, Oct 11, 2019	9.46	9.75	9.42	9.60
6896	NYSE	OI	Thu, Oct 10, 2019	9.19	9.46	9.16	9.21
6895	NYSE	OI	Wed, Oct 9, 2019	9.08	9.23	9.00	9.19
6894	NYSE	OI	Tue, Oct 8, 2019	9.11	9.14	8.91	8.92
6893	NYSE	OI	Mon, Oct 7, 2019	9.29	9.41	9.17	9.25
6892	NYSE	OI	Fri, Oct 4, 2019	9.35	9.42	9.09	9.36
6891	NYSE	OI	Thu, Oct 3, 2019	9.27	9.39	9.13	9.35
6890	NYSE	OI	Wed, Oct 2, 2019	9.57	9.57	9.25	9.31
6889	NYSE	OI	Tue, Oct 1, 2019	10.36	10.50	9.53	9.70
6888	NYSE	OI	Mon, Sep 30, 2019	10.05	10.31	9.92	10.27
6887	NYSE	OI	Fri, Sep 27, 2019	9.86	10.10	9.81	10.03
6886	NYSE	OI	Thu, Sep 26, 2019	9.95	9.97	9.63	9.78
6885	NYSE	OI	Wed, Sep 25, 2019	9.70	10.01	9.65	9.95
6884	NYSE	OI	Tue, Sep 24, 2019	10.17	10.21	9.69	9.78
6883	NYSE	OI	Mon, Sep 23, 2019	9.83	10.25	9.60	10.09
6882	NYSE	OI	Fri, Sep 20, 2019	9.93	10.17	9.88	9.92
6881	NYSE	OI	Thu, Sep 19, 2019	10.21	10.27	9.86	9.89
6880	NYSE	OI	Wed, Sep 18, 2019	10.40	10.44	10.10	10.21
6879	NYSE	OI	Tue, Sep 17, 2019	10.82	10.95	10.31	10.43
6878	NYSE	OI	Mon, Sep 16, 2019	10.94	11.06	10.79	10.90
6877	NYSE	OI	Fri, Sep 13, 2019	10.53	11.08	10.53	10.78
6876	NYSE	OI	Thu, Sep 12, 2019	10.93	10.95	10.16	10.44
6875	NYSE	OI	Wed, Sep 11, 2019	11.03	11.14	10.65	10.96
6874	NYSE	OI	Tue, Sep 10, 2019	10.86	11.09	10.71	10.95
6873	NYSE	OI	Mon, Sep 9, 2019	10.20	10.93	10.20	10.89
6872	NYSE	OI	Fri, Sep 6, 2019	10.20	10.30	10.01	10.16
6871	NYSE	OI	Thu, Sep 5, 2019	10.08	10.40	10.07	10.18
6870	NYSE	OI	Wed, Sep 4, 2019	9.75	9.96	9.70	9.92
6869	NYSE	OI	Tue, Sep 3, 2019	10.04	10.17	9.58	9.61
6868	NYSE	OI	Fri, Aug 30, 2019	10.05	10.20	10.03	10.17
6867	NYSE	OI	Thu, Aug 29, 2019	9.97	10.11	9.92	9.95
6866	NYSE	OI	Wed, Aug 28, 2019	9.81	9.99	9.75	9.91
6865	NYSE	OI	Tue, Aug 27, 2019	9.97	10.05	9.78	9.79
6864	NYSE	OI	Mon, Aug 26, 2019	9.85	9.98	9.71	9.97
6863	NYSE	OI	Fri, Aug 23, 2019	10.26	10.29	9.73	9.76
6862	NYSE	OI	Thu, Aug 22, 2019	10.34	10.48	10.19	10.36
6861	NYSE	OI	Wed, Aug 21, 2019	10.58	10.61	10.33	10.33
6860	NYSE	OI	Tue, Aug 20, 2019	10.62	10.79	10.52	10.54
6859	NYSE	OI	Mon, Aug 19, 2019	10.79	10.88	10.56	10.73
6858	NYSE	OI	Fri, Aug 16, 2019	10.55	10.73	10.47	10.64
6857	NYSE	OI	Thu, Aug 15, 2019	10.90	10.98	10.30	10.48
6856	NYSE	OI	Wed, Aug 14, 2019	11.32	11.32	10.81	10.86
6855	NYSE	OI	Tue, Aug 13, 2019	11.36	11.84	11.25	11.54
6854	NYSE	OI	Mon, Aug 12, 2019	11.50	11.50	11.23	11.33
6853	NYSE	OI	Fri, Aug 9, 2019	12.26	12.27	11.55	11.62
6852	NYSE	OI	Thu, Aug 8, 2019	12.14	12.39	12.14	12.28
6851	NYSE	OI	Wed, Aug 7, 2019	11.88	12.10	11.68	12.04
6850	NYSE	OI	Tue, Aug 6, 2019	12.05	12.11	11.55	11.75
6849	NYSE	OI	Mon, Aug 5, 2019	12.46	12.65	11.80	11.95
6848	NYSE	OI	Fri, Aug 2, 2019	12.54	12.74	12.35	12.38
6847	NYSE	OI	Thu, Aug 1, 2019	14.73	14.73	12.82	12.86
6846	NYSE	OI	Wed, Jul 31, 2019	17.28	17.40	16.78	16.97
6845	NYSE	OI	Tue, Jul 30, 2019	17.41	17.44	17.10	17.32
6844	NYSE	OI	Mon, Jul 29, 2019	17.72	17.77	17.49	17.52
6843	NYSE	OI	Fri, Jul 26, 2019	17.49	17.73	17.42	17.70
6842	NYSE	OI	Thu, Jul 25, 2019	17.74	17.87	17.48	17.52
6841	NYSE	OI	Wed, Jul 24, 2019	17.52	17.82	17.52	17.72
6840	NYSE	OI	Tue, Jul 23, 2019	17.28	17.63	17.28	17.62
6839	NYSE	OI	Mon, Jul 22, 2019	17.10	17.26	17.01	17.18
6838	NYSE	OI	Fri, Jul 19, 2019	17.00	17.20	16.92	17.08
6837	NYSE	OI	Thu, Jul 18, 2019	16.79	17.03	16.72	16.92
6836	NYSE	OI	Wed, Jul 17, 2019	16.99	17.12	16.82	16.90
6835	NYSE	OI	Tue, Jul 16, 2019	16.94	17.12	16.84	16.96
6834	NYSE	OI	Mon, Jul 15, 2019	16.86	16.95	16.66	16.90
6833	NYSE	OI	Fri, Jul 12, 2019	16.91	17.12	16.81	16.90
6832	NYSE	OI	Thu, Jul 11, 2019	16.65	16.99	16.55	16.92
6831	NYSE	OI	Wed, Jul 10, 2019	16.99	17.05	16.53	16.65
6830	NYSE	OI	Tue, Jul 9, 2019	17.11	17.11	16.88	16.96
6829	NYSE	OI	Mon, Jul 8, 2019	17.44	17.49	17.16	17.21
6828	NYSE	OI	Fri, Jul 5, 2019	17.46	17.51	17.24	17.47
6827	NYSE	OI	Wed, Jul 3, 2019	17.45	17.67	17.37	17.54
6826	NYSE	OI	Tue, Jul 2, 2019	17.72	17.78	17.32	17.42
6825	NYSE	OI	Mon, Jul 1, 2019	17.53	17.82	17.50	17.70
6824	NYSE	OI	Fri, Jun 28, 2019	16.78	17.37	16.78	17.27
6823	NYSE	OI	Thu, Jun 27, 2019	16.36	16.69	16.30	16.69
6822	NYSE	OI	Wed, Jun 26, 2019	16.81	16.81	16.21	16.27
6821	NYSE	OI	Tue, Jun 25, 2019	16.85	16.88	16.41	16.77
6820	NYSE	OI	Mon, Jun 24, 2019	16.99	17.21	16.76	16.80
6819	NYSE	OI	Fri, Jun 21, 2019	17.18	17.21	16.90	16.96
6818	NYSE	OI	Thu, Jun 20, 2019	17.54	17.76	17.22	17.25
6817	NYSE	OI	Wed, Jun 19, 2019	17.18	17.40	16.96	17.28
6816	NYSE	OI	Tue, Jun 18, 2019	17.07	17.44	16.99	17.10
6815	NYSE	OI	Mon, Jun 17, 2019	17.02	17.10	16.92	16.94
6814	NYSE	OI	Fri, Jun 14, 2019	16.96	17.09	16.87	17.04
6813	NYSE	OI	Thu, Jun 13, 2019	17.02	17.20	16.94	17.09
6812	NYSE	OI	Wed, Jun 12, 2019	17.02	17.02	16.79	16.96
6811	NYSE	OI	Tue, Jun 11, 2019	17.30	17.61	17.01	17.10
6810	NYSE	OI	Mon, Jun 10, 2019	17.04	17.26	16.95	17.10
6809	NYSE	OI	Fri, Jun 7, 2019	17.03	17.19	16.83	16.93
6808	NYSE	OI	Thu, Jun 6, 2019	16.79	17.02	16.73	16.96
6807	NYSE	OI	Wed, Jun 5, 2019	17.10	17.15	16.46	16.72
6806	NYSE	OI	Tue, Jun 4, 2019	16.35	17.03	16.34	17.00
6805	NYSE	OI	Mon, Jun 3, 2019	15.97	16.39	15.87	16.21
6804	NYSE	OI	Fri, May 31, 2019	16.09	16.13	15.86	16.00
6803	NYSE	OI	Thu, May 30, 2019	16.45	16.53	16.16	16.34
6802	NYSE	OI	Wed, May 29, 2019	16.52	16.77	16.39	16.49
6801	NYSE	OI	Tue, May 28, 2019	16.75	16.88	16.55	16.59
6800	NYSE	OI	Fri, May 24, 2019	16.83	16.87	16.72	16.84
6799	NYSE	OI	Thu, May 23, 2019	16.67	16.79	16.51	16.75
6798	NYSE	OI	Wed, May 22, 2019	17.20	17.20	16.76	16.88
6797	NYSE	OI	Tue, May 21, 2019	17.14	17.32	17.07	17.22
6796	NYSE	OI	Mon, May 20, 2019	17.13	17.29	17.02	17.02
6795	NYSE	OI	Fri, May 17, 2019	17.33	17.57	17.25	17.36
6794	NYSE	OI	Thu, May 16, 2019	17.65	17.74	17.51	17.51
6793	NYSE	OI	Wed, May 15, 2019	17.21	17.88	17.09	17.58
6792	NYSE	OI	Tue, May 14, 2019	16.96	17.30	16.96	17.21
6791	NYSE	OI	Mon, May 13, 2019	16.98	17.05	16.70	17.02
6790	NYSE	OI	Fri, May 10, 2019	17.21	17.39	17.00	17.36
6789	NYSE	OI	Thu, May 9, 2019	17.21	17.39	16.96	17.25
6788	NYSE	OI	Wed, May 8, 2019	17.69	17.87	17.37	17.39
6787	NYSE	OI	Tue, May 7, 2019	17.81	18.09	17.68	17.77
6786	NYSE	OI	Mon, May 6, 2019	17.95	18.36	17.94	18.06
6785	NYSE	OI	Fri, May 3, 2019	17.93	18.25	17.77	18.23
6784	NYSE	OI	Thu, May 2, 2019	18.56	18.56	17.75	17.91
6783	NYSE	OI	Wed, May 1, 2019	19.86	19.97	19.57	19.57
6782	NYSE	OI	Tue, Apr 30, 2019	20.01	20.09	19.42	19.76
6781	NYSE	OI	Mon, Apr 29, 2019	19.43	19.53	19.24	19.45
6780	NYSE	OI	Fri, Apr 26, 2019	19.06	19.54	18.91	19.41
6779	NYSE	OI	Thu, Apr 25, 2019	19.14	19.15	18.91	19.00
6778	NYSE	OI	Wed, Apr 24, 2019	19.46	19.65	19.13	19.21
6777	NYSE	OI	Tue, Apr 23, 2019	19.23	19.66	19.18	19.57
6776	NYSE	OI	Mon, Apr 22, 2019	19.00	19.32	18.94	19.24
6775	NYSE	OI	Thu, Apr 18, 2019	19.08	19.26	18.91	18.94
6774	NYSE	OI	Wed, Apr 17, 2019	19.20	19.44	19.05	19.08
6773	NYSE	OI	Tue, Apr 16, 2019	19.67	19.68	19.02	19.17
6772	NYSE	OI	Mon, Apr 15, 2019	19.57	19.82	19.48	19.67
6771	NYSE	OI	Fri, Apr 12, 2019	19.46	19.65	19.31	19.52
6770	NYSE	OI	Thu, Apr 11, 2019	19.19	19.43	19.10	19.32
6769	NYSE	OI	Wed, Apr 10, 2019	19.10	19.32	18.99	19.19
6768	NYSE	OI	Tue, Apr 9, 2019	19.20	19.34	18.87	19.01
6767	NYSE	OI	Mon, Apr 8, 2019	19.16	19.43	18.91	19.31
6766	NYSE	OI	Fri, Apr 5, 2019	19.16	19.48	19.14	19.23
6765	NYSE	OI	Thu, Apr 4, 2019	18.87	19.27	18.80	19.27
6764	NYSE	OI	Wed, Apr 3, 2019	19.19	19.19	18.77	18.87
6763	NYSE	OI	Tue, Apr 2, 2019	19.49	19.50	19.04	19.05
6762	NYSE	OI	Mon, Apr 1, 2019	19.15	19.48	19.11	19.35
6761	NYSE	OI	Fri, Mar 29, 2019	19.21	19.29	18.97	18.98
6760	NYSE	OI	Thu, Mar 28, 2019	19.21	19.34	18.98	19.08
6759	NYSE	OI	Wed, Mar 27, 2019	19.24	19.38	19.14	19.20
6758	NYSE	OI	Tue, Mar 26, 2019	19.16	19.28	19.12	19.20
6757	NYSE	OI	Mon, Mar 25, 2019	19.11	19.30	18.99	19.02
6756	NYSE	OI	Fri, Mar 22, 2019	19.66	19.71	19.17	19.19
6755	NYSE	OI	Thu, Mar 21, 2019	19.48	19.87	19.48	19.79
6754	NYSE	OI	Wed, Mar 20, 2019	19.75	19.84	19.38	19.56
6753	NYSE	OI	Tue, Mar 19, 2019	20.01	20.14	19.82	19.88
6752	NYSE	OI	Mon, Mar 18, 2019	19.76	20.03	19.76	19.95
6751	NYSE	OI	Fri, Mar 15, 2019	19.66	19.85	19.60	19.70
6750	NYSE	OI	Thu, Mar 14, 2019	19.60	19.69	19.45	19.66
6749	NYSE	OI	Wed, Mar 13, 2019	19.84	19.86	19.53	19.60
6748	NYSE	OI	Tue, Mar 12, 2019	19.80	19.87	19.50	19.80
6747	NYSE	OI	Mon, Mar 11, 2019	19.60	19.84	19.50	19.80
6746	NYSE	OI	Fri, Mar 8, 2019	19.40	19.59	19.25	19.58
6745	NYSE	OI	Thu, Mar 7, 2019	20.21	20.26	19.44	19.57
6744	NYSE	OI	Wed, Mar 6, 2019	20.45	20.78	20.30	20.34
6743	NYSE	OI	Tue, Mar 5, 2019	19.86	20.46	19.81	20.40
6742	NYSE	OI	Mon, Mar 4, 2019	19.99	19.99	19.61	19.88
6741	NYSE	OI	Fri, Mar 1, 2019	20.02	20.09	19.82	19.94
6740	NYSE	OI	Thu, Feb 28, 2019	20.07	20.11	19.75	19.92
6739	NYSE	OI	Wed, Feb 27, 2019	19.90	20.23	19.78	20.12
6738	NYSE	OI	Tue, Feb 26, 2019	20.17	20.23	19.94	19.95
6737	NYSE	OI	Mon, Feb 25, 2019	20.25	20.26	20.07	20.17
6736	NYSE	OI	Fri, Feb 22, 2019	20.15	20.23	19.98	20.15
6735	NYSE	OI	Thu, Feb 21, 2019	20.30	20.33	20.04	20.10
6734	NYSE	OI	Wed, Feb 20, 2019	20.05	20.33	19.96	20.31
6733	NYSE	OI	Tue, Feb 19, 2019	19.83	20.10	19.69	20.05
6732	NYSE	OI	Fri, Feb 15, 2019	19.79	19.92	19.69	19.90
6731	NYSE	OI	Thu, Feb 14, 2019	19.69	19.87	19.61	19.66
6730	NYSE	OI	Wed, Feb 13, 2019	19.70	19.90	19.65	19.80
6729	NYSE	OI	Tue, Feb 12, 2019	19.36	19.78	19.34	19.65
6728	NYSE	OI	Mon, Feb 11, 2019	18.80	19.28	18.71	19.18
6727	NYSE	OI	Fri, Feb 8, 2019	18.93	19.11	18.60	18.72
6726	NYSE	OI	Thu, Feb 7, 2019	19.30	19.48	18.48	19.02
6725	NYSE	OI	Wed, Feb 6, 2019	19.20	20.01	18.79	19.71
6724	NYSE	OI	Tue, Feb 5, 2019	20.12	20.32	19.80	19.89
6723	NYSE	OI	Mon, Feb 4, 2019	19.99	20.25	19.84	20.05
6722	NYSE	OI	Fri, Feb 1, 2019	20.03	20.38	19.93	20.13
6721	NYSE	OI	Thu, Jan 31, 2019	19.57	20.08	19.37	20.07
6720	NYSE	OI	Wed, Jan 30, 2019	19.65	19.85	19.45	19.70
6719	NYSE	OI	Tue, Jan 29, 2019	19.55	19.74	19.47	19.52
6718	NYSE	OI	Mon, Jan 28, 2019	19.45	19.67	19.37	19.50
6717	NYSE	OI	Fri, Jan 25, 2019	19.54	19.78	19.42	19.62
6716	NYSE	OI	Thu, Jan 24, 2019	19.30	19.50	19.26	19.35
6715	NYSE	OI	Wed, Jan 23, 2019	19.43	19.55	19.00	19.35
6714	NYSE	OI	Tue, Jan 22, 2019	19.42	19.52	18.92	19.34
6713	NYSE	OI	Fri, Jan 18, 2019	19.08	19.53	19.04	19.49
6712	NYSE	OI	Thu, Jan 17, 2019	18.77	19.18	18.77	18.94
6711	NYSE	OI	Wed, Jan 16, 2019	18.81	19.03	18.72	18.79
6710	NYSE	OI	Tue, Jan 15, 2019	18.61	18.96	18.61	18.77
6709	NYSE	OI	Mon, Jan 14, 2019	18.46	18.94	18.46	18.62
6708	NYSE	OI	Fri, Jan 11, 2019	18.12	18.60	18.07	18.57
6707	NYSE	OI	Thu, Jan 10, 2019	17.91	18.36	17.80	18.15
6706	NYSE	OI	Wed, Jan 9, 2019	18.25	18.35	17.97	18.02
6705	NYSE	OI	Tue, Jan 8, 2019	17.84	18.08	17.78	18.03
6704	NYSE	OI	Mon, Jan 7, 2019	17.46	18.00	17.39	17.74
6703	NYSE	OI	Fri, Jan 4, 2019	17.47	18.00	17.43	17.80
6702	NYSE	OI	Thu, Jan 3, 2019	17.56	17.62	17.03	17.04
6701	NYSE	OI	Wed, Jan 2, 2019	16.91	17.85	16.82	17.65
6700	NYSE	OI	Mon, Dec 31, 2018	17.16	17.47	17.06	17.24
6699	NYSE	OI	Fri, Dec 28, 2018	17.23	17.39	16.86	17.11
6698	NYSE	OI	Thu, Dec 27, 2018	16.31	17.21	16.31	17.20
6697	NYSE	OI	Wed, Dec 26, 2018	16.00	16.64	15.87	16.62
6696	NYSE	OI	Mon, Dec 24, 2018	15.89	16.26	15.69	15.92
6695	NYSE	OI	Fri, Dec 21, 2018	16.24	16.47	16.02	16.04
6694	NYSE	OI	Thu, Dec 20, 2018	16.42	16.76	16.03	16.31
6693	NYSE	OI	Wed, Dec 19, 2018	16.63	17.18	16.46	16.49
6692	NYSE	OI	Tue, Dec 18, 2018	16.70	16.87	16.48	16.60
6691	NYSE	OI	Mon, Dec 17, 2018	16.90	17.34	16.55	16.61
6690	NYSE	OI	Fri, Dec 14, 2018	16.79	17.30	16.79	16.97
6689	NYSE	OI	Thu, Dec 13, 2018	17.18	17.29	16.85	16.97
6688	NYSE	OI	Wed, Dec 12, 2018	17.29	17.40	17.06	17.12
6687	NYSE	OI	Tue, Dec 11, 2018	17.65	17.83	16.89	16.90
6686	NYSE	OI	Mon, Dec 10, 2018	17.56	17.78	17.24	17.30
6685	NYSE	OI	Fri, Dec 7, 2018	17.45	17.90	17.45	17.63
6684	NYSE	OI	Thu, Dec 6, 2018	16.95	17.47	16.46	17.44
6683	NYSE	OI	Tue, Dec 4, 2018	18.03	18.21	17.15	17.32
6682	NYSE	OI	Mon, Dec 3, 2018	18.74	19.03	18.36	18.57
6681	NYSE	OI	Fri, Nov 30, 2018	18.30	18.49	18.22	18.39
6680	NYSE	OI	Thu, Nov 29, 2018	18.33	18.62	18.12	18.41
6679	NYSE	OI	Wed, Nov 28, 2018	17.85	18.43	17.66	18.36
6678	NYSE	OI	Tue, Nov 27, 2018	17.72	18.02	17.41	17.86
6677	NYSE	OI	Mon, Nov 26, 2018	17.74	18.08	17.67	17.94
6676	NYSE	OI	Fri, Nov 23, 2018	17.50	17.82	17.41	17.64
6675	NYSE	OI	Wed, Nov 21, 2018	17.37	17.97	17.36	17.71
6674	NYSE	OI	Tue, Nov 20, 2018	17.25	17.63	17.15	17.26
6673	NYSE	OI	Mon, Nov 19, 2018	18.08	18.27	17.53	17.57
6672	NYSE	OI	Fri, Nov 16, 2018	17.89	18.33	17.89	18.17
6671	NYSE	OI	Thu, Nov 15, 2018	17.47	18.17	17.28	18.07
6670	NYSE	OI	Wed, Nov 14, 2018	17.42	18.06	17.15	17.50
6669	NYSE	OI	Tue, Nov 13, 2018	16.33	17.07	16.29	16.76
6668	NYSE	OI	Mon, Nov 12, 2018	16.46	16.57	15.84	16.21
6667	NYSE	OI	Fri, Nov 9, 2018	17.28	17.30	16.42	16.60
6666	NYSE	OI	Thu, Nov 8, 2018	17.36	17.54	16.94	16.97
6665	NYSE	OI	Wed, Nov 7, 2018	17.23	17.48	17.00	17.44
6664	NYSE	OI	Tue, Nov 6, 2018	17.38	17.51	16.84	17.03
6663	NYSE	OI	Mon, Nov 5, 2018	17.54	17.70	17.28	17.42
6662	NYSE	OI	Fri, Nov 2, 2018	16.93	17.96	16.82	17.62
6661	NYSE	OI	Thu, Nov 1, 2018	15.72	16.96	15.72	16.75
6660	NYSE	OI	Wed, Oct 31, 2018	17.43	17.63	15.67	15.67
6659	NYSE	OI	Tue, Oct 30, 2018	16.28	16.81	16.05	16.77
6658	NYSE	OI	Mon, Oct 29, 2018	16.87	17.06	16.07	16.29
6657	NYSE	OI	Fri, Oct 26, 2018	16.18	16.91	16.01	16.63
6656	NYSE	OI	Thu, Oct 25, 2018	16.66	16.84	16.20	16.44
6655	NYSE	OI	Wed, Oct 24, 2018	17.35	17.35	16.34	16.36
6654	NYSE	OI	Tue, Oct 23, 2018	17.17	17.50	16.75	17.36
6653	NYSE	OI	Mon, Oct 22, 2018	18.00	18.07	17.33	17.49
6652	NYSE	OI	Fri, Oct 19, 2018	18.02	18.10	17.59	17.95
6651	NYSE	OI	Thu, Oct 18, 2018	18.25	18.81	17.95	18.00
6650	NYSE	OI	Wed, Oct 17, 2018	18.50	18.95	18.50	18.66
6649	NYSE	OI	Tue, Oct 16, 2018	18.10	18.60	17.94	18.59
6648	NYSE	OI	Mon, Oct 15, 2018	17.59	18.03	17.46	17.89
6647	NYSE	OI	Fri, Oct 12, 2018	17.56	17.69	17.28	17.64
6646	NYSE	OI	Thu, Oct 11, 2018	18.02	18.13	17.28	17.31
6645	NYSE	OI	Wed, Oct 10, 2018	18.67	18.77	18.00	18.02
6644	NYSE	OI	Tue, Oct 9, 2018	19.18	19.18	18.58	18.87
6643	NYSE	OI	Mon, Oct 8, 2018	19.09	19.34	18.99	19.26
6642	NYSE	OI	Fri, Oct 5, 2018	18.97	19.26	18.90	19.14
6641	NYSE	OI	Thu, Oct 4, 2018	19.04	19.25	18.92	19.00
6640	NYSE	OI	Wed, Oct 3, 2018	19.40	19.50	19.05	19.14
6639	NYSE	OI	Tue, Oct 2, 2018	18.74	19.29	18.70	19.23
6638	NYSE	OI	Mon, Oct 1, 2018	18.95	19.01	18.75	18.79
6637	NYSE	OI	Fri, Sep 28, 2018	19.00	19.00	18.74	18.79
6636	NYSE	OI	Thu, Sep 27, 2018	19.15	19.26	18.95	19.01
6635	NYSE	OI	Wed, Sep 26, 2018	19.34	19.42	19.08	19.10
6634	NYSE	OI	Tue, Sep 25, 2018	19.71	19.74	19.15	19.35
6633	NYSE	OI	Mon, Sep 24, 2018	19.65	19.79	19.31	19.68
6632	NYSE	OI	Fri, Sep 21, 2018	19.50	19.82	19.50	19.63
6631	NYSE	OI	Thu, Sep 20, 2018	19.99	20.22	19.73	19.76
6630	NYSE	OI	Wed, Sep 19, 2018	19.65	20.08	19.65	19.82
6629	NYSE	OI	Tue, Sep 18, 2018	19.40	19.73	19.28	19.66
6628	NYSE	OI	Mon, Sep 17, 2018	19.47	19.84	19.26	19.36
6627	NYSE	OI	Fri, Sep 14, 2018	17.94	19.58	17.72	19.50
6626	NYSE	OI	Thu, Sep 13, 2018	17.40	17.92	17.40	17.74
6625	NYSE	OI	Wed, Sep 12, 2018	17.60	17.61	17.22	17.37
6624	NYSE	OI	Tue, Sep 11, 2018	17.78	17.88	17.51	17.54
6623	NYSE	OI	Mon, Sep 10, 2018	17.90	18.08	17.84	17.90
6622	NYSE	OI	Fri, Sep 7, 2018	17.92	18.02	17.69	17.80
6621	NYSE	OI	Thu, Sep 6, 2018	17.96	18.17	17.80	17.98
6620	NYSE	OI	Wed, Sep 5, 2018	17.38	18.04	17.28	17.95
6619	NYSE	OI	Tue, Sep 4, 2018	17.60	17.66	17.27	17.41
6618	NYSE	OI	Fri, Aug 31, 2018	17.61	17.82	17.51	17.67
6617	NYSE	OI	Thu, Aug 30, 2018	18.17	18.18	17.60	17.65
6616	NYSE	OI	Wed, Aug 29, 2018	18.44	18.44	18.12	18.27
6615	NYSE	OI	Tue, Aug 28, 2018	18.45	18.70	18.35	18.38
6614	NYSE	OI	Mon, Aug 27, 2018	18.19	18.62	18.19	18.46
6613	NYSE	OI	Fri, Aug 24, 2018	17.83	18.13	17.82	18.11
6612	NYSE	OI	Thu, Aug 23, 2018	17.88	17.93	17.73	17.81
6611	NYSE	OI	Wed, Aug 22, 2018	18.00	18.14	17.86	17.94
6610	NYSE	OI	Tue, Aug 21, 2018	17.70	18.03	17.70	17.97
6609	NYSE	OI	Mon, Aug 20, 2018	17.57	17.76	17.52	17.66
6608	NYSE	OI	Fri, Aug 17, 2018	17.25	17.53	17.20	17.47
6607	NYSE	OI	Thu, Aug 16, 2018	17.40	17.62	17.33	17.39
6606	NYSE	OI	Wed, Aug 15, 2018	17.32	17.37	17.09	17.35
6605	NYSE	OI	Tue, Aug 14, 2018	17.39	17.66	17.36	17.44
6604	NYSE	OI	Mon, Aug 13, 2018	17.71	17.77	17.21	17.32
6603	NYSE	OI	Fri, Aug 10, 2018	18.25	18.31	17.70	17.70
6602	NYSE	OI	Thu, Aug 9, 2018	18.25	18.68	18.21	18.43
6601	NYSE	OI	Wed, Aug 8, 2018	18.26	18.42	18.08	18.28
6600	NYSE	OI	Tue, Aug 7, 2018	18.54	18.62	18.19	18.23
6599	NYSE	OI	Mon, Aug 6, 2018	18.70	18.74	18.52	18.56
6598	NYSE	OI	Fri, Aug 3, 2018	18.60	18.91	18.57	18.72
6597	NYSE	OI	Thu, Aug 2, 2018	18.54	18.65	18.25	18.60
6596	NYSE	OI	Wed, Aug 1, 2018	18.68	18.89	18.57	18.68
6595	NYSE	OI	Tue, Jul 31, 2018	18.56	18.79	18.42	18.68
6594	NYSE	OI	Mon, Jul 30, 2018	18.62	18.89	18.44	18.45
6593	NYSE	OI	Fri, Jul 27, 2018	18.50	18.75	18.49	18.57
6592	NYSE	OI	Thu, Jul 26, 2018	17.95	18.57	17.86	18.46
6591	NYSE	OI	Wed, Jul 25, 2018	18.41	18.67	17.84	17.95
6590	NYSE	OI	Tue, Jul 24, 2018	16.99	19.07	16.99	18.41
6589	NYSE	OI	Mon, Jul 23, 2018	16.59	16.93	16.44	16.84
6588	NYSE	OI	Fri, Jul 20, 2018	16.78	16.82	16.55	16.59
6587	NYSE	OI	Thu, Jul 19, 2018	16.72	16.95	16.45	16.83
6586	NYSE	OI	Wed, Jul 18, 2018	16.71	16.94	16.64	16.83
6585	NYSE	OI	Tue, Jul 17, 2018	16.38	16.81	16.30	16.74
6584	NYSE	OI	Mon, Jul 16, 2018	16.81	16.90	16.52	16.54
6583	NYSE	OI	Fri, Jul 13, 2018	17.00	17.11	16.81	16.82
6582	NYSE	OI	Thu, Jul 12, 2018	17.16	17.31	16.90	17.13
6581	NYSE	OI	Wed, Jul 11, 2018	17.14	17.14	16.89	17.02
6580	NYSE	OI	Tue, Jul 10, 2018	17.22	17.42	17.12	17.29
6579	NYSE	OI	Mon, Jul 9, 2018	16.92	17.25	16.90	17.10
6578	NYSE	OI	Fri, Jul 6, 2018	16.82	16.92	16.67	16.87
6577	NYSE	OI	Thu, Jul 5, 2018	16.79	16.95	16.59	16.86
6576	NYSE	OI	Tue, Jul 3, 2018	16.66	16.99	16.61	16.69
6575	NYSE	OI	Mon, Jul 2, 2018	16.69	16.77	16.37	16.61
6574	NYSE	OI	Fri, Jun 29, 2018	16.64	17.03	16.60	16.81
6573	NYSE	OI	Thu, Jun 28, 2018	16.61	16.61	16.22	16.56
6572	NYSE	OI	Wed, Jun 27, 2018	16.84	16.98	16.57	16.60
6571	NYSE	OI	Tue, Jun 26, 2018	17.08	17.17	16.91	16.92
6570	NYSE	OI	Mon, Jun 25, 2018	16.81	17.10	16.70	17.03
6569	NYSE	OI	Fri, Jun 22, 2018	17.06	17.07	16.76	16.86
6568	NYSE	OI	Thu, Jun 21, 2018	17.13	17.25	16.83	16.87
6567	NYSE	OI	Wed, Jun 20, 2018	17.43	17.45	17.10	17.12
6566	NYSE	OI	Tue, Jun 19, 2018	17.39	17.39	17.07	17.29
6565	NYSE	OI	Mon, Jun 18, 2018	17.53	17.77	17.46	17.69
6564	NYSE	OI	Fri, Jun 15, 2018	17.75	17.85	17.48	17.61
6563	NYSE	OI	Thu, Jun 14, 2018	18.26	18.31	17.91	18.11
6562	NYSE	OI	Wed, Jun 13, 2018	18.51	18.63	18.16	18.17
6561	NYSE	OI	Tue, Jun 12, 2018	18.42	18.61	18.35	18.51
6560	NYSE	OI	Mon, Jun 11, 2018	18.62	18.65	18.38	18.39
6559	NYSE	OI	Fri, Jun 8, 2018	18.39	18.65	18.00	18.61
6558	NYSE	OI	Thu, Jun 7, 2018	18.10	18.60	18.09	18.47
6557	NYSE	OI	Wed, Jun 6, 2018	18.34	18.36	17.97	18.05
6556	NYSE	OI	Tue, Jun 5, 2018	18.88	18.98	18.34	18.38
6555	NYSE	OI	Mon, Jun 4, 2018	18.83	18.92	18.68	18.87
6554	NYSE	OI	Fri, Jun 1, 2018	18.75	18.89	18.59	18.78
6553	NYSE	OI	Thu, May 31, 2018	18.69	18.72	18.33	18.60
6552	NYSE	OI	Wed, May 30, 2018	18.70	18.93	18.60	18.64
6551	NYSE	OI	Tue, May 29, 2018	18.94	18.95	18.50	18.58
6550	NYSE	OI	Fri, May 25, 2018	19.00	19.24	18.99	19.12
6549	NYSE	OI	Thu, May 24, 2018	18.89	19.18	18.82	19.10
6548	NYSE	OI	Wed, May 23, 2018	18.80	18.95	18.70	18.86
6547	NYSE	OI	Tue, May 22, 2018	18.68	19.21	18.60	18.95
6546	NYSE	OI	Mon, May 21, 2018	18.75	18.82	18.51	18.64
6545	NYSE	OI	Fri, May 18, 2018	18.57	18.75	18.57	18.63
6544	NYSE	OI	Thu, May 17, 2018	18.55	18.80	18.47	18.55
6543	NYSE	OI	Wed, May 16, 2018	18.18	18.74	18.18	18.58
6542	NYSE	OI	Tue, May 15, 2018	18.78	18.84	17.95	18.10
6541	NYSE	OI	Mon, May 14, 2018	19.08	19.28	18.81	18.86
6540	NYSE	OI	Fri, May 11, 2018	19.39	19.42	18.91	19.06
6539	NYSE	OI	Thu, May 10, 2018	19.23	19.51	19.16	19.33
6538	NYSE	OI	Wed, May 9, 2018	19.07	19.29	18.84	19.20
6537	NYSE	OI	Tue, May 8, 2018	19.16	19.21	18.95	19.04
6536	NYSE	OI	Mon, May 7, 2018	19.26	19.49	19.04	19.10
6535	NYSE	OI	Fri, May 4, 2018	19.16	19.32	18.97	19.18
6534	NYSE	OI	Thu, May 3, 2018	19.51	19.64	18.70	19.30
6533	NYSE	OI	Wed, May 2, 2018	20.15	20.17	19.56	19.62
6532	NYSE	OI	Tue, May 1, 2018	20.28	20.38	19.96	20.18
6531	NYSE	OI	Mon, Apr 30, 2018	20.71	20.76	20.29	20.33
6530	NYSE	OI	Fri, Apr 27, 2018	20.80	20.87	20.62	20.75
6529	NYSE	OI	Thu, Apr 26, 2018	21.20	21.20	20.62	20.82
6528	NYSE	OI	Wed, Apr 25, 2018	20.09	20.89	19.45	20.80
6527	NYSE	OI	Tue, Apr 24, 2018	21.72	22.16	20.19	20.56
6526	NYSE	OI	Mon, Apr 23, 2018	21.66	21.76	21.38	21.67
6525	NYSE	OI	Fri, Apr 20, 2018	21.93	21.99	21.58	21.63
6524	NYSE	OI	Thu, Apr 19, 2018	21.75	22.07	21.57	21.83
6523	NYSE	OI	Wed, Apr 18, 2018	21.79	21.96	21.63	21.75
6522	NYSE	OI	Tue, Apr 17, 2018	21.74	21.79	21.62	21.75
6521	NYSE	OI	Mon, Apr 16, 2018	21.52	21.74	21.42	21.57
6520	NYSE	OI	Fri, Apr 13, 2018	21.62	21.73	21.41	21.54
6519	NYSE	OI	Thu, Apr 12, 2018	21.51	21.60	21.40	21.48
6518	NYSE	OI	Wed, Apr 11, 2018	21.34	21.66	21.23	21.36
6517	NYSE	OI	Tue, Apr 10, 2018	21.42	21.84	21.42	21.48
6516	NYSE	OI	Mon, Apr 9, 2018	21.07	21.34	20.95	21.11
6515	NYSE	OI	Fri, Apr 6, 2018	21.53	21.64	20.78	21.00
6514	NYSE	OI	Thu, Apr 5, 2018	21.64	21.90	21.55	21.76
6513	NYSE	OI	Wed, Apr 4, 2018	21.15	21.61	21.04	21.52
6512	NYSE	OI	Tue, Apr 3, 2018	21.20	21.58	21.05	21.48
6511	NYSE	OI	Mon, Apr 2, 2018	21.60	21.67	20.88	21.16
6510	NYSE	OI	Thu, Mar 29, 2018	21.47	21.76	21.46	21.66
6509	NYSE	OI	Wed, Mar 28, 2018	21.39	21.53	21.19	21.32
6508	NYSE	OI	Tue, Mar 27, 2018	21.79	21.82	21.36	21.43
6507	NYSE	OI	Mon, Mar 26, 2018	21.53	21.84	21.34	21.77
6506	NYSE	OI	Fri, Mar 23, 2018	21.59	21.78	21.21	21.22
6505	NYSE	OI	Thu, Mar 22, 2018	22.00	22.20	21.59	21.59
6504	NYSE	OI	Wed, Mar 21, 2018	22.29	22.62	22.24	22.24
6503	NYSE	OI	Tue, Mar 20, 2018	22.51	22.72	22.19	22.29
6502	NYSE	OI	Mon, Mar 19, 2018	22.69	22.79	22.36	22.51
6501	NYSE	OI	Fri, Mar 16, 2018	22.62	22.99	22.62	22.82
6500	NYSE	OI	Thu, Mar 15, 2018	22.63	22.73	22.45	22.55
6499	NYSE	OI	Wed, Mar 14, 2018	22.92	22.99	22.44	22.53
6498	NYSE	OI	Tue, Mar 13, 2018	22.94	23.45	22.81	22.86
6497	NYSE	OI	Mon, Mar 12, 2018	22.71	23.05	22.69	22.88
6496	NYSE	OI	Fri, Mar 9, 2018	22.36	22.95	22.28	22.73
6495	NYSE	OI	Thu, Mar 8, 2018	22.08	22.39	22.01	22.20
6494	NYSE	OI	Wed, Mar 7, 2018	21.81	22.32	21.77	22.05
6493	NYSE	OI	Tue, Mar 6, 2018	21.74	22.25	21.62	21.97
6492	NYSE	OI	Mon, Mar 5, 2018	21.56	21.81	21.40	21.62
6491	NYSE	OI	Fri, Mar 2, 2018	21.14	21.79	21.11	21.71
6490	NYSE	OI	Thu, Mar 1, 2018	21.60	21.87	21.21	21.34
6489	NYSE	OI	Wed, Feb 28, 2018	21.76	21.96	21.56	21.56
6488	NYSE	OI	Tue, Feb 27, 2018	21.98	22.02	21.57	21.57
6487	NYSE	OI	Mon, Feb 26, 2018	22.07	22.11	21.66	21.98
6486	NYSE	OI	Fri, Feb 23, 2018	21.75	21.97	21.57	21.92
6485	NYSE	OI	Thu, Feb 22, 2018	21.69	21.94	21.61	21.69
6484	NYSE	OI	Wed, Feb 21, 2018	21.34	22.02	21.30	21.59
6483	NYSE	OI	Tue, Feb 20, 2018	21.68	21.83	21.26	21.36
6482	NYSE	OI	Fri, Feb 16, 2018	21.62	22.06	21.56	21.85
6481	NYSE	OI	Thu, Feb 15, 2018	21.39	21.87	21.38	21.70
6480	NYSE	OI	Wed, Feb 14, 2018	20.79	21.30	20.79	21.27
6479	NYSE	OI	Tue, Feb 13, 2018	21.10	21.24	20.88	20.98
6478	NYSE	OI	Mon, Feb 12, 2018	21.19	21.30	20.78	21.18
6477	NYSE	OI	Fri, Feb 9, 2018	21.67	21.79	20.73	21.07
6476	NYSE	OI	Thu, Feb 8, 2018	22.52	22.52	21.43	21.43
6475	NYSE	OI	Wed, Feb 7, 2018	21.70	22.94	21.70	22.54
6474	NYSE	OI	Tue, Feb 6, 2018	20.60	21.90	20.41	21.69
6473	NYSE	OI	Mon, Feb 5, 2018	22.27	22.39	21.05	21.05
6472	NYSE	OI	Fri, Feb 2, 2018	23.06	23.06	22.31	22.47
6471	NYSE	OI	Thu, Feb 1, 2018	23.09	23.51	23.04	23.18
6470	NYSE	OI	Wed, Jan 31, 2018	22.95	23.23	22.91	23.22
6469	NYSE	OI	Tue, Jan 30, 2018	23.04	23.27	22.56	22.90
6468	NYSE	OI	Mon, Jan 29, 2018	23.39	23.49	23.15	23.15
6467	NYSE	OI	Fri, Jan 26, 2018	23.17	23.61	23.13	23.32
6466	NYSE	OI	Thu, Jan 25, 2018	22.82	23.29	22.81	23.13
6465	NYSE	OI	Wed, Jan 24, 2018	22.83	22.94	22.57	22.68
6464	NYSE	OI	Tue, Jan 23, 2018	22.61	22.90	22.37	22.78
6463	NYSE	OI	Mon, Jan 22, 2018	22.54	22.73	22.38	22.70
6462	NYSE	OI	Fri, Jan 19, 2018	22.34	22.68	22.33	22.60
6461	NYSE	OI	Thu, Jan 18, 2018	22.37	22.57	22.30	22.33
6460	NYSE	OI	Wed, Jan 17, 2018	22.83	23.03	22.29	22.48
6459	NYSE	OI	Tue, Jan 16, 2018	22.56	22.91	22.48	22.71
6458	NYSE	OI	Fri, Jan 12, 2018	22.34	22.55	22.24	22.44
6457	NYSE	OI	Thu, Jan 11, 2018	22.20	22.53	22.12	22.27
6456	NYSE	OI	Wed, Jan 10, 2018	22.48	22.60	22.09	22.12
6455	NYSE	OI	Tue, Jan 9, 2018	22.70	22.76	22.46	22.50
6454	NYSE	OI	Mon, Jan 8, 2018	22.54	22.73	22.44	22.51
6453	NYSE	OI	Fri, Jan 5, 2018	22.49	22.63	22.20	22.61
6452	NYSE	OI	Thu, Jan 4, 2018	22.66	22.83	22.41	22.44
6451	NYSE	OI	Wed, Jan 3, 2018	22.94	22.98	22.41	22.57
6450	NYSE	OI	Tue, Jan 2, 2018	22.32	23.07	22.24	22.84
6449	NYSE	OI	Fri, Dec 29, 2017	22.24	22.35	22.03	22.17
6448	NYSE	OI	Thu, Dec 28, 2017	21.91	22.27	21.87	22.18
6447	NYSE	OI	Wed, Dec 27, 2017	22.06	22.08	21.82	21.86
6446	NYSE	OI	Tue, Dec 26, 2017	22.28	22.31	22.02	22.04
6445	NYSE	OI	Fri, Dec 22, 2017	22.18	22.25	21.93	22.25
6444	NYSE	OI	Thu, Dec 21, 2017	22.38	22.45	22.20	22.22
6443	NYSE	OI	Wed, Dec 20, 2017	22.46	22.52	22.10	22.23
6442	NYSE	OI	Tue, Dec 19, 2017	22.72	22.93	22.27	22.43
6441	NYSE	OI	Mon, Dec 18, 2017	22.46	22.80	22.39	22.64
6440	NYSE	OI	Fri, Dec 15, 2017	22.36	22.71	22.27	22.28
6439	NYSE	OI	Thu, Dec 14, 2017	22.89	22.99	22.29	22.38
6438	NYSE	OI	Wed, Dec 13, 2017	23.20	23.20	22.76	22.96
6437	NYSE	OI	Tue, Dec 12, 2017	23.61	23.77	23.16	23.17
6436	NYSE	OI	Mon, Dec 11, 2017	23.68	23.83	23.50	23.59
6435	NYSE	OI	Fri, Dec 8, 2017	24.00	24.00	23.37	23.62
6434	NYSE	OI	Thu, Dec 7, 2017	23.99	24.10	23.78	23.95
6433	NYSE	OI	Wed, Dec 6, 2017	24.30	24.36	23.96	24.04
6432	NYSE	OI	Tue, Dec 5, 2017	24.07	24.54	23.90	24.34
6431	NYSE	OI	Mon, Dec 4, 2017	24.50	24.66	24.10	24.11
6430	NYSE	OI	Fri, Dec 1, 2017	24.20	24.22	23.22	24.19
6429	NYSE	OI	Thu, Nov 30, 2017	23.94	24.29	23.90	24.22
6428	NYSE	OI	Wed, Nov 29, 2017	23.24	24.11	23.24	23.92
6427	NYSE	OI	Tue, Nov 28, 2017	23.34	23.48	22.99	23.24
6426	NYSE	OI	Mon, Nov 27, 2017	23.51	23.61	23.18	23.21
6425	NYSE	OI	Fri, Nov 24, 2017	23.41	23.69	23.41	23.54
6424	NYSE	OI	Wed, Nov 22, 2017	23.67	23.80	23.29	23.33
6423	NYSE	OI	Tue, Nov 21, 2017	23.39	23.72	23.39	23.65
6422	NYSE	OI	Mon, Nov 20, 2017	23.13	23.38	23.03	23.28
6421	NYSE	OI	Fri, Nov 17, 2017	23.15	23.22	23.04	23.16
6420	NYSE	OI	Thu, Nov 16, 2017	23.06	23.40	23.02	23.21
6419	NYSE	OI	Wed, Nov 15, 2017	23.00	23.19	22.74	23.02
6418	NYSE	OI	Tue, Nov 14, 2017	23.26	23.43	23.08	23.10
6417	NYSE	OI	Mon, Nov 13, 2017	23.20	23.67	23.08	23.37
6416	NYSE	OI	Fri, Nov 10, 2017	23.34	23.50	23.16	23.31
6415	NYSE	OI	Thu, Nov 9, 2017	23.46	23.46	22.97	23.34
6414	NYSE	OI	Wed, Nov 8, 2017	23.71	23.90	23.60	23.70
6413	NYSE	OI	Tue, Nov 7, 2017	24.37	24.42	23.65	23.86
6412	NYSE	OI	Mon, Nov 6, 2017	24.05	24.40	23.99	24.34
6411	NYSE	OI	Fri, Nov 3, 2017	23.89	24.04	23.79	23.89
6410	NYSE	OI	Thu, Nov 2, 2017	23.97	24.22	23.75	23.82
6409	NYSE	OI	Wed, Nov 1, 2017	24.24	24.44	23.90	24.05
6408	NYSE	OI	Tue, Oct 31, 2017	23.81	23.96	23.61	23.89
6407	NYSE	OI	Mon, Oct 30, 2017	23.75	23.98	23.59	23.71
6406	NYSE	OI	Fri, Oct 27, 2017	23.67	23.96	23.46	23.91
6405	NYSE	OI	Thu, Oct 26, 2017	23.54	23.91	23.38	23.73
6404	NYSE	OI	Wed, Oct 25, 2017	24.64	24.64	23.22	23.46
6403	NYSE	OI	Tue, Oct 24, 2017	24.35	24.56	23.61	24.35
6402	NYSE	OI	Mon, Oct 23, 2017	25.55	25.55	25.10	25.13
6401	NYSE	OI	Fri, Oct 20, 2017	25.70	25.84	25.27	25.59
6400	NYSE	OI	Thu, Oct 19, 2017	25.26	25.70	25.14	25.66
6399	NYSE	OI	Wed, Oct 18, 2017	25.48	25.73	25.34	25.34
6398	NYSE	OI	Tue, Oct 17, 2017	25.66	25.71	25.34	25.45
6397	NYSE	OI	Mon, Oct 16, 2017	25.56	25.66	25.36	25.63
6396	NYSE	OI	Fri, Oct 13, 2017	25.55	25.90	25.53	25.56
6395	NYSE	OI	Thu, Oct 12, 2017	25.58	25.68	25.33	25.43
6394	NYSE	OI	Wed, Oct 11, 2017	25.71	25.90	25.54	25.68
6393	NYSE	OI	Tue, Oct 10, 2017	25.59	25.73	25.35	25.68
6392	NYSE	OI	Mon, Oct 9, 2017	25.50	25.54	25.30	25.43
6391	NYSE	OI	Fri, Oct 6, 2017	25.25	25.53	25.09	25.44
6390	NYSE	OI	Thu, Oct 5, 2017	25.43	25.59	25.42	25.48
6389	NYSE	OI	Wed, Oct 4, 2017	25.59	25.59	25.31	25.42
6388	NYSE	OI	Tue, Oct 3, 2017	25.18	25.50	25.18	25.48
6387	NYSE	OI	Mon, Oct 2, 2017	25.09	25.32	25.04	25.17
6386	NYSE	OI	Fri, Sep 29, 2017	25.16	25.25	24.93	25.16
6385	NYSE	OI	Thu, Sep 28, 2017	24.44	25.24	24.32	25.22
6384	NYSE	OI	Wed, Sep 27, 2017	24.35	24.49	23.87	24.42
6383	NYSE	OI	Tue, Sep 26, 2017	24.28	24.41	24.21	24.21
6382	NYSE	OI	Mon, Sep 25, 2017	24.25	24.36	24.04	24.05
6381	NYSE	OI	Fri, Sep 22, 2017	24.15	24.35	23.74	24.28
6380	NYSE	OI	Thu, Sep 21, 2017	24.40	24.50	24.21	24.21
6379	NYSE	OI	Wed, Sep 20, 2017	24.14	24.57	24.07	24.44
6378	NYSE	OI	Tue, Sep 19, 2017	24.61	24.62	24.08	24.14
6377	NYSE	OI	Mon, Sep 18, 2017	24.81	24.84	24.54	24.57
6376	NYSE	OI	Fri, Sep 15, 2017	24.82	24.86	24.37	24.65
6375	NYSE	OI	Thu, Sep 14, 2017	24.70	24.85	24.31	24.84
6374	NYSE	OI	Wed, Sep 13, 2017	24.83	24.98	24.66	24.78
6373	NYSE	OI	Tue, Sep 12, 2017	24.86	25.08	24.70	24.71
6372	NYSE	OI	Mon, Sep 11, 2017	24.32	25.02	24.17	24.78
6371	NYSE	OI	Fri, Sep 8, 2017	24.00	24.16	23.82	24.09
6370	NYSE	OI	Thu, Sep 7, 2017	23.80	24.18	23.51	24.00
6369	NYSE	OI	Wed, Sep 6, 2017	24.50	24.50	23.56	23.70
6368	NYSE	OI	Tue, Sep 5, 2017	24.94	25.04	24.43	24.49
6367	NYSE	OI	Fri, Sep 1, 2017	24.76	25.01	24.73	24.91
6366	NYSE	OI	Thu, Aug 31, 2017	24.60	24.84	24.57	24.64
6365	NYSE	OI	Wed, Aug 30, 2017	24.04	24.51	23.99	24.49
6364	NYSE	OI	Tue, Aug 29, 2017	23.71	24.15	23.64	24.12
6363	NYSE	OI	Mon, Aug 28, 2017	24.13	24.25	23.85	24.02
6362	NYSE	OI	Fri, Aug 25, 2017	24.04	24.15	23.89	24.08
6361	NYSE	OI	Thu, Aug 24, 2017	23.74	23.93	23.62	23.91
6360	NYSE	OI	Wed, Aug 23, 2017	23.33	23.59	23.30	23.52
6359	NYSE	OI	Tue, Aug 22, 2017	23.23	23.51	23.17	23.43
6358	NYSE	OI	Mon, Aug 21, 2017	23.84	23.95	23.12	23.18
6357	NYSE	OI	Fri, Aug 18, 2017	23.90	24.06	23.71	23.90
6356	NYSE	OI	Thu, Aug 17, 2017	24.07	24.30	24.01	24.02
6355	NYSE	OI	Wed, Aug 16, 2017	24.03	24.19	23.98	24.11
6354	NYSE	OI	Tue, Aug 15, 2017	24.08	24.18	23.83	23.94
6353	NYSE	OI	Mon, Aug 14, 2017	23.67	24.02	23.67	23.97
6352	NYSE	OI	Fri, Aug 11, 2017	23.04	23.54	22.66	23.45
6351	NYSE	OI	Thu, Aug 10, 2017	23.75	23.86	23.37	23.45
6350	NYSE	OI	Wed, Aug 9, 2017	24.16	24.56	23.72	23.91
6349	NYSE	OI	Tue, Aug 8, 2017	24.23	24.64	24.05	24.32
6348	NYSE	OI	Mon, Aug 7, 2017	23.91	24.39	23.91	24.26
6347	NYSE	OI	Fri, Aug 4, 2017	24.51	24.63	23.79	23.90
6346	NYSE	OI	Thu, Aug 3, 2017	24.75	24.90	24.40	24.51
6345	NYSE	OI	Wed, Aug 2, 2017	24.76	24.84	24.47	24.78
6344	NYSE	OI	Tue, Aug 1, 2017	24.14	25.02	24.02	24.72
6343	NYSE	OI	Mon, Jul 31, 2017	24.04	24.19	23.78	23.90
6342	NYSE	OI	Fri, Jul 28, 2017	24.05	24.10	23.73	23.96
6341	NYSE	OI	Thu, Jul 27, 2017	24.07	24.16	23.71	24.14
6340	NYSE	OI	Wed, Jul 26, 2017	24.66	24.66	24.05	24.11
6339	NYSE	OI	Tue, Jul 25, 2017	24.78	24.91	24.55	24.63
6338	NYSE	OI	Mon, Jul 24, 2017	24.68	24.83	24.33	24.52
6337	NYSE	OI	Fri, Jul 21, 2017	24.56	24.78	24.44	24.69
6336	NYSE	OI	Thu, Jul 20, 2017	24.85	24.90	24.60	24.65
6335	NYSE	OI	Wed, Jul 19, 2017	24.91	24.97	24.79	24.84
6334	NYSE	OI	Tue, Jul 18, 2017	24.67	24.82	24.58	24.78
6333	NYSE	OI	Mon, Jul 17, 2017	24.79	24.81	24.48	24.68
6332	NYSE	OI	Fri, Jul 14, 2017	24.65	25.01	24.61	24.78
6331	NYSE	OI	Thu, Jul 13, 2017	24.58	24.67	24.31	24.40
6330	NYSE	OI	Wed, Jul 12, 2017	24.53	24.78	24.41	24.51
6329	NYSE	OI	Tue, Jul 11, 2017	24.13	24.37	23.98	24.30
6328	NYSE	OI	Mon, Jul 10, 2017	24.00	24.25	23.76	24.14
6327	NYSE	OI	Fri, Jul 7, 2017	23.79	24.07	23.75	24.04
6326	NYSE	OI	Thu, Jul 6, 2017	23.63	23.91	23.59	23.65
6325	NYSE	OI	Wed, Jul 5, 2017	23.86	24.00	23.70	23.77
6324	NYSE	OI	Mon, Jul 3, 2017	23.91	23.98	23.77	23.87
6323	NYSE	OI	Fri, Jun 30, 2017	23.76	24.08	23.76	23.92
6322	NYSE	OI	Thu, Jun 29, 2017	23.71	23.82	23.36	23.76
6321	NYSE	OI	Wed, Jun 28, 2017	23.42	23.88	23.36	23.65
6320	NYSE	OI	Tue, Jun 27, 2017	23.50	23.50	23.12	23.28
6319	NYSE	OI	Mon, Jun 26, 2017	22.98	23.46	22.92	23.44
6318	NYSE	OI	Fri, Jun 23, 2017	22.80	23.03	22.60	23.03
6317	NYSE	OI	Thu, Jun 22, 2017	22.82	22.95	22.68	22.74
6316	NYSE	OI	Wed, Jun 21, 2017	23.01	23.07	22.78	22.85
6315	NYSE	OI	Tue, Jun 20, 2017	23.05	23.13	22.92	22.99
6314	NYSE	OI	Mon, Jun 19, 2017	22.97	23.21	22.79	23.19
6313	NYSE	OI	Fri, Jun 16, 2017	22.78	22.84	22.46	22.84
6312	NYSE	OI	Thu, Jun 15, 2017	22.50	22.82	22.44	22.81
6311	NYSE	OI	Wed, Jun 14, 2017	23.12	23.13	22.69	22.76
6310	NYSE	OI	Tue, Jun 13, 2017	22.92	23.00	22.60	22.95
6309	NYSE	OI	Mon, Jun 12, 2017	22.30	22.81	22.30	22.77
6308	NYSE	OI	Fri, Jun 9, 2017	22.31	22.61	22.24	22.44
6307	NYSE	OI	Thu, Jun 8, 2017	22.50	22.50	22.06	22.26
6306	NYSE	OI	Wed, Jun 7, 2017	22.90	23.02	22.51	22.58
6305	NYSE	OI	Tue, Jun 6, 2017	22.81	22.93	22.63	22.89
6304	NYSE	OI	Mon, Jun 5, 2017	23.03	23.34	22.89	22.96
6303	NYSE	OI	Fri, Jun 2, 2017	22.96	23.17	22.83	23.03
6302	NYSE	OI	Thu, Jun 1, 2017	22.63	23.11	22.63	22.92
6301	NYSE	OI	Wed, May 31, 2017	22.77	22.84	22.47	22.57
6300	NYSE	OI	Tue, May 30, 2017	22.44	22.91	22.44	22.76
6299	NYSE	OI	Fri, May 26, 2017	22.48	22.57	22.35	22.46
6298	NYSE	OI	Thu, May 25, 2017	22.25	22.53	22.14	22.46
6297	NYSE	OI	Wed, May 24, 2017	22.04	22.25	22.02	22.23
6296	NYSE	OI	Tue, May 23, 2017	22.10	22.15	21.97	22.07
6295	NYSE	OI	Mon, May 22, 2017	21.74	22.04	21.65	21.98
6294	NYSE	OI	Fri, May 19, 2017	21.55	21.87	21.48	21.73
6293	NYSE	OI	Thu, May 18, 2017	21.85	21.85	20.82	21.50
6292	NYSE	OI	Wed, May 17, 2017	22.30	22.37	22.12	22.18
6291	NYSE	OI	Tue, May 16, 2017	22.41	22.61	22.35	22.61
6290	NYSE	OI	Mon, May 15, 2017	22.13	22.44	21.99	22.31
6289	NYSE	OI	Fri, May 12, 2017	22.05	22.13	21.98	21.99
6288	NYSE	OI	Thu, May 11, 2017	22.20	22.26	21.98	22.16
6287	NYSE	OI	Wed, May 10, 2017	21.69	22.43	21.66	22.28
6286	NYSE	OI	Tue, May 9, 2017	21.57	21.78	21.43	21.71
6285	NYSE	OI	Mon, May 8, 2017	21.67	21.74	21.46	21.57
6284	NYSE	OI	Fri, May 5, 2017	21.52	21.75	21.51	21.71
6283	NYSE	OI	Thu, May 4, 2017	21.53	21.63	21.26	21.38
6282	NYSE	OI	Wed, May 3, 2017	21.58	21.75	21.40	21.53
6281	NYSE	OI	Tue, May 2, 2017	21.94	22.00	21.64	21.73
6280	NYSE	OI	Mon, May 1, 2017	21.99	22.18	21.73	21.90
6279	NYSE	OI	Fri, Apr 28, 2017	21.97	21.97	21.68	21.82
6278	NYSE	OI	Thu, Apr 27, 2017	21.94	22.05	21.72	21.89
6277	NYSE	OI	Wed, Apr 26, 2017	22.12	22.46	21.75	21.81
6276	NYSE	OI	Tue, Apr 25, 2017	21.89	22.46	21.72	21.98
6275	NYSE	OI	Mon, Apr 24, 2017	20.84	21.41	20.81	21.34
6274	NYSE	OI	Fri, Apr 21, 2017	20.54	20.64	20.39	20.51
6273	NYSE	OI	Thu, Apr 20, 2017	20.71	20.79	20.46	20.59
6272	NYSE	OI	Wed, Apr 19, 2017	20.45	20.65	20.43	20.57
6271	NYSE	OI	Tue, Apr 18, 2017	20.03	20.35	20.03	20.32
6270	NYSE	OI	Mon, Apr 17, 2017	19.95	20.23	19.91	20.21
6269	NYSE	OI	Thu, Apr 13, 2017	20.06	20.21	19.86	19.87
6268	NYSE	OI	Wed, Apr 12, 2017	20.38	20.38	19.89	20.07
6267	NYSE	OI	Tue, Apr 11, 2017	20.42	20.45	20.20	20.41
6266	NYSE	OI	Mon, Apr 10, 2017	20.27	20.51	20.22	20.39
6265	NYSE	OI	Fri, Apr 7, 2017	20.28	20.42	20.20	20.24
6264	NYSE	OI	Thu, Apr 6, 2017	20.10	20.46	20.03	20.35
6263	NYSE	OI	Wed, Apr 5, 2017	20.42	20.58	20.08	20.09
6262	NYSE	OI	Tue, Apr 4, 2017	20.16	20.51	20.10	20.43
6261	NYSE	OI	Mon, Apr 3, 2017	20.41	20.64	20.04	20.27
6260	NYSE	OI	Fri, Mar 31, 2017	20.31	20.46	20.29	20.38
6259	NYSE	OI	Thu, Mar 30, 2017	20.09	20.44	20.09	20.36
6258	NYSE	OI	Wed, Mar 29, 2017	20.14	20.22	19.99	20.09
6257	NYSE	OI	Tue, Mar 28, 2017	20.07	20.40	19.95	20.18
6256	NYSE	OI	Mon, Mar 27, 2017	19.75	20.16	19.59	20.10
6255	NYSE	OI	Fri, Mar 24, 2017	20.29	20.48	20.01	20.13
6254	NYSE	OI	Thu, Mar 23, 2017	20.23	20.52	20.13	20.24
6253	NYSE	OI	Wed, Mar 22, 2017	19.93	20.23	19.80	20.21
6252	NYSE	OI	Tue, Mar 21, 2017	20.44	20.44	19.78	19.93
6251	NYSE	OI	Mon, Mar 20, 2017	20.04	20.47	20.04	20.29
6250	NYSE	OI	Fri, Mar 17, 2017	20.35	20.48	20.25	20.39
6249	NYSE	OI	Thu, Mar 16, 2017	20.22	20.51	20.12	20.35
6248	NYSE	OI	Wed, Mar 15, 2017	19.81	20.14	19.65	20.09
6247	NYSE	OI	Tue, Mar 14, 2017	19.30	20.30	19.19	19.46
6246	NYSE	OI	Mon, Mar 13, 2017	19.48	19.55	19.28	19.45
6245	NYSE	OI	Fri, Mar 10, 2017	19.63	19.93	19.35	19.37
6244	NYSE	OI	Thu, Mar 9, 2017	19.17	19.47	19.12	19.36
6243	NYSE	OI	Wed, Mar 8, 2017	19.50	19.71	19.40	19.43
6242	NYSE	OI	Tue, Mar 7, 2017	19.91	19.95	19.39	19.46
6241	NYSE	OI	Mon, Mar 6, 2017	20.05	20.15	19.79	19.97
6240	NYSE	OI	Fri, Mar 3, 2017	20.25	20.46	19.97	20.16
6239	NYSE	OI	Thu, Mar 2, 2017	20.39	20.44	20.15	20.28
6238	NYSE	OI	Wed, Mar 1, 2017	20.03	20.74	20.03	20.46
6237	NYSE	OI	Tue, Feb 28, 2017	19.97	20.01	19.73	19.80
6236	NYSE	OI	Mon, Feb 27, 2017	19.97	20.28	19.93	20.07
6235	NYSE	OI	Fri, Feb 24, 2017	19.76	20.13	19.72	19.98
6234	NYSE	OI	Thu, Feb 23, 2017	19.68	20.15	19.63	19.99
6233	NYSE	OI	Wed, Feb 22, 2017	19.58	19.66	19.45	19.54
6232	NYSE	OI	Tue, Feb 21, 2017	19.52	19.84	19.52	19.75
6231	NYSE	OI	Fri, Feb 17, 2017	19.57	19.63	19.28	19.48
6230	NYSE	OI	Thu, Feb 16, 2017	19.76	19.96	19.55	19.65
6229	NYSE	OI	Wed, Feb 15, 2017	19.83	19.96	19.66	19.76
6228	NYSE	OI	Tue, Feb 14, 2017	19.95	20.07	19.76	19.92
6227	NYSE	OI	Mon, Feb 13, 2017	20.07	20.21	19.87	20.00
6226	NYSE	OI	Fri, Feb 10, 2017	20.15	20.30	19.85	19.88
6225	NYSE	OI	Thu, Feb 9, 2017	19.71	19.93	19.53	19.90
6224	NYSE	OI	Wed, Feb 8, 2017	19.62	19.79	19.46	19.69
6223	NYSE	OI	Tue, Feb 7, 2017	19.69	19.84	19.50	19.58
6222	NYSE	OI	Mon, Feb 6, 2017	19.17	19.57	19.15	19.53
6221	NYSE	OI	Fri, Feb 3, 2017	19.41	19.65	19.18	19.24
6220	NYSE	OI	Thu, Feb 2, 2017	19.38	19.66	18.78	19.34
6219	NYSE	OI	Wed, Feb 1, 2017	19.14	19.87	18.87	19.83
6218	NYSE	OI	Tue, Jan 31, 2017	18.99	18.99	18.39	18.90
6217	NYSE	OI	Mon, Jan 30, 2017	18.94	19.08	18.57	19.02
6216	NYSE	OI	Fri, Jan 27, 2017	19.31	19.34	18.98	19.07
6215	NYSE	OI	Thu, Jan 26, 2017	19.53	19.70	19.14	19.29
6214	NYSE	OI	Wed, Jan 25, 2017	19.78	19.85	19.38	19.61
6213	NYSE	OI	Tue, Jan 24, 2017	19.30	19.85	19.30	19.67
6212	NYSE	OI	Mon, Jan 23, 2017	19.27	19.37	18.75	19.18
6211	NYSE	OI	Fri, Jan 20, 2017	19.22	19.35	19.10	19.28
6210	NYSE	OI	Thu, Jan 19, 2017	19.57	19.63	19.09	19.18
6209	NYSE	OI	Wed, Jan 18, 2017	19.31	19.58	19.22	19.52
6208	NYSE	OI	Tue, Jan 17, 2017	19.26	19.41	19.00	19.30
6207	NYSE	OI	Fri, Jan 13, 2017	19.11	19.34	19.03	19.25
6206	NYSE	OI	Thu, Jan 12, 2017	18.93	19.08	18.53	19.04
6205	NYSE	OI	Wed, Jan 11, 2017	18.75	18.94	18.63	18.90
6204	NYSE	OI	Tue, Jan 10, 2017	18.36	18.80	18.35	18.72
6203	NYSE	OI	Mon, Jan 9, 2017	18.35	18.43	18.12	18.24
6202	NYSE	OI	Fri, Jan 6, 2017	18.21	18.53	18.13	18.47
6201	NYSE	OI	Thu, Jan 5, 2017	18.59	18.60	18.03	18.22
6200	NYSE	OI	Wed, Jan 4, 2017	18.07	18.65	18.07	18.59
6199	NYSE	OI	Tue, Jan 3, 2017	17.70	18.04	17.60	17.95
6198	NYSE	OI	Fri, Dec 30, 2016	17.80	17.85	17.31	17.41
6197	NYSE	OI	Thu, Dec 29, 2016	17.80	17.99	17.56	17.74
6196	NYSE	OI	Wed, Dec 28, 2016	18.26	18.38	17.70	17.79
6195	NYSE	OI	Tue, Dec 27, 2016	18.12	18.32	17.94	18.13
6194	NYSE	OI	Fri, Dec 23, 2016	17.95	18.10	17.84	18.07
6193	NYSE	OI	Thu, Dec 22, 2016	18.36	18.51	17.84	17.95
6192	NYSE	OI	Wed, Dec 21, 2016	18.04	18.73	18.02	18.52
6191	NYSE	OI	Tue, Dec 20, 2016	17.96	18.03	17.74	17.77
6190	NYSE	OI	Mon, Dec 19, 2016	17.70	18.10	17.65	17.85
6189	NYSE	OI	Fri, Dec 16, 2016	17.60	17.93	17.60	17.67
6188	NYSE	OI	Thu, Dec 15, 2016	17.88	18.07	17.50	17.57
6187	NYSE	OI	Wed, Dec 14, 2016	18.00	18.39	17.84	17.86
6186	NYSE	OI	Tue, Dec 13, 2016	18.18	18.29	17.70	18.20
6185	NYSE	OI	Mon, Dec 12, 2016	18.63	18.81	18.02	18.10
6184	NYSE	OI	Fri, Dec 9, 2016	18.53	18.65	18.29	18.52
6183	NYSE	OI	Thu, Dec 8, 2016	19.04	19.04	18.46	18.54
6182	NYSE	OI	Wed, Dec 7, 2016	18.36	18.72	18.14	18.60
6181	NYSE	OI	Tue, Dec 6, 2016	17.84	18.51	17.81	18.40
6180	NYSE	OI	Mon, Dec 5, 2016	18.24	18.27	17.61	17.90
6179	NYSE	OI	Fri, Dec 2, 2016	18.33	18.61	18.05	18.13
6178	NYSE	OI	Thu, Dec 1, 2016	18.52	19.11	18.27	18.37
6177	NYSE	OI	Wed, Nov 30, 2016	18.32	18.66	18.02	18.37
6176	NYSE	OI	Tue, Nov 29, 2016	18.02	18.29	17.90	18.10
6175	NYSE	OI	Mon, Nov 28, 2016	18.29	18.45	17.91	18.11
6174	NYSE	OI	Fri, Nov 25, 2016	18.55	18.70	18.27	18.35
6173	NYSE	OI	Wed, Nov 23, 2016	18.48	18.68	18.41	18.52
6172	NYSE	OI	Tue, Nov 22, 2016	18.50	18.57	18.04	18.56
6171	NYSE	OI	Mon, Nov 21, 2016	18.37	18.86	18.35	18.73
6170	NYSE	OI	Fri, Nov 18, 2016	18.77	18.83	18.28	18.37
6169	NYSE	OI	Thu, Nov 17, 2016	19.03	19.03	18.58	18.81
6168	NYSE	OI	Wed, Nov 16, 2016	18.93	19.06	18.52	18.72
6167	NYSE	OI	Tue, Nov 15, 2016	18.72	19.07	18.56	19.05
6166	NYSE	OI	Mon, Nov 14, 2016	18.89	19.22	18.74	18.76
6165	NYSE	OI	Fri, Nov 11, 2016	18.84	18.94	18.34	18.73
6164	NYSE	OI	Thu, Nov 10, 2016	18.88	19.41	18.77	18.93
6163	NYSE	OI	Wed, Nov 9, 2016	17.89	18.94	17.75	18.69
6162	NYSE	OI	Tue, Nov 8, 2016	18.82	19.24	18.68	19.07
6161	NYSE	OI	Mon, Nov 7, 2016	18.94	19.08	18.80	18.96
6160	NYSE	OI	Fri, Nov 4, 2016	18.58	18.87	18.35	18.41
6159	NYSE	OI	Thu, Nov 3, 2016	18.61	18.79	18.43	18.48
6158	NYSE	OI	Wed, Nov 2, 2016	18.61	18.98	18.50	18.60
6157	NYSE	OI	Tue, Nov 1, 2016	19.44	19.44	18.58	18.68
6156	NYSE	OI	Mon, Oct 31, 2016	19.35	19.60	19.25	19.30
6155	NYSE	OI	Fri, Oct 28, 2016	19.47	19.94	19.19	19.31
6154	NYSE	OI	Thu, Oct 27, 2016	19.18	19.57	18.74	19.46
6153	NYSE	OI	Wed, Oct 26, 2016	17.94	19.46	17.57	18.83
6152	NYSE	OI	Tue, Oct 25, 2016	17.21	17.26	16.91	17.00
6151	NYSE	OI	Mon, Oct 24, 2016	17.39	17.41	17.02	17.17
6150	NYSE	OI	Fri, Oct 21, 2016	17.03	17.27	16.89	17.24
6149	NYSE	OI	Thu, Oct 20, 2016	17.51	17.51	17.24	17.24
6148	NYSE	OI	Wed, Oct 19, 2016	17.39	17.59	17.10	17.59
6147	NYSE	OI	Tue, Oct 18, 2016	17.37	17.51	17.25	17.37
6146	NYSE	OI	Mon, Oct 17, 2016	17.00	17.22	16.99	17.02
6145	NYSE	OI	Fri, Oct 14, 2016	17.19	17.35	16.99	17.01
6144	NYSE	OI	Thu, Oct 13, 2016	17.01	17.17	16.80	17.03
6143	NYSE	OI	Wed, Oct 12, 2016	17.50	17.69	17.21	17.30
6142	NYSE	OI	Tue, Oct 11, 2016	17.56	17.63	17.35	17.50
6141	NYSE	OI	Mon, Oct 10, 2016	17.88	18.06	17.64	17.68
6140	NYSE	OI	Fri, Oct 7, 2016	18.26	18.30	17.70	17.70
6139	NYSE	OI	Thu, Oct 6, 2016	18.26	18.57	18.22	18.26
6138	NYSE	OI	Wed, Oct 5, 2016	18.21	18.52	18.09	18.32
6137	NYSE	OI	Tue, Oct 4, 2016	18.14	18.34	17.84	17.98
6136	NYSE	OI	Mon, Oct 3, 2016	18.35	18.47	18.04	18.11
6135	NYSE	OI	Fri, Sep 30, 2016	18.37	18.65	18.16	18.39
6134	NYSE	OI	Thu, Sep 29, 2016	18.47	18.94	18.25	18.26
6133	NYSE	OI	Wed, Sep 28, 2016	18.01	18.62	17.94	18.57
6132	NYSE	OI	Tue, Sep 27, 2016	17.64	18.06	17.54	17.91
6131	NYSE	OI	Mon, Sep 26, 2016	18.04	18.19	17.67	17.70
6130	NYSE	OI	Fri, Sep 23, 2016	18.10	18.26	18.02	18.11
6129	NYSE	OI	Thu, Sep 22, 2016	17.94	18.17	17.88	18.14
6128	NYSE	OI	Wed, Sep 21, 2016	17.43	17.72	17.30	17.72
6127	NYSE	OI	Tue, Sep 20, 2016	17.32	17.38	17.19	17.30
6126	NYSE	OI	Mon, Sep 19, 2016	17.52	17.67	17.03	17.20
6125	NYSE	OI	Fri, Sep 16, 2016	17.40	17.82	17.07	17.32
6124	NYSE	OI	Thu, Sep 15, 2016	17.15	18.02	17.08	17.98
6123	NYSE	OI	Wed, Sep 14, 2016	17.22	17.31	16.96	17.14
6122	NYSE	OI	Tue, Sep 13, 2016	17.42	17.57	17.04	17.20
6121	NYSE	OI	Mon, Sep 12, 2016	17.14	17.79	17.06	17.73
6120	NYSE	OI	Fri, Sep 9, 2016	18.15	18.18	17.39	17.40
6119	NYSE	OI	Thu, Sep 8, 2016	18.41	18.62	18.30	18.33
6118	NYSE	OI	Wed, Sep 7, 2016	18.22	18.50	18.18	18.47
6117	NYSE	OI	Tue, Sep 6, 2016	18.09	18.29	17.94	18.29
6116	NYSE	OI	Fri, Sep 2, 2016	17.95	18.09	17.87	18.06
6115	NYSE	OI	Thu, Sep 1, 2016	17.95	18.00	17.56	17.78
6114	NYSE	OI	Wed, Aug 31, 2016	18.16	18.16	17.76	17.93
6113	NYSE	OI	Tue, Aug 30, 2016	18.05	18.30	17.97	18.22
6112	NYSE	OI	Mon, Aug 29, 2016	18.00	18.24	17.98	18.11
6111	NYSE	OI	Fri, Aug 26, 2016	18.15	18.45	17.83	17.95
6110	NYSE	OI	Thu, Aug 25, 2016	17.86	18.15	17.78	18.06
6109	NYSE	OI	Wed, Aug 24, 2016	18.27	18.29	17.80	17.90
6108	NYSE	OI	Tue, Aug 23, 2016	18.32	18.54	18.27	18.33
6107	NYSE	OI	Mon, Aug 22, 2016	18.22	18.30	17.94	18.18
6106	NYSE	OI	Fri, Aug 19, 2016	18.42	18.43	18.14	18.40
6105	NYSE	OI	Thu, Aug 18, 2016	18.75	18.81	18.54	18.59
6104	NYSE	OI	Wed, Aug 17, 2016	18.66	18.85	18.54	18.76
6103	NYSE	OI	Tue, Aug 16, 2016	18.85	18.95	18.62	18.71
6102	NYSE	OI	Mon, Aug 15, 2016	18.62	19.04	18.62	18.87
6101	NYSE	OI	Fri, Aug 12, 2016	18.82	18.88	18.38	18.52
6100	NYSE	OI	Thu, Aug 11, 2016	18.89	19.04	18.76	18.88
6099	NYSE	OI	Wed, Aug 10, 2016	18.77	18.86	18.57	18.76
6098	NYSE	OI	Tue, Aug 9, 2016	19.16	19.16	18.67	18.69
6097	NYSE	OI	Mon, Aug 8, 2016	19.12	19.30	18.96	19.10
6096	NYSE	OI	Fri, Aug 5, 2016	18.99	19.32	18.86	19.12
6095	NYSE	OI	Thu, Aug 4, 2016	18.55	19.16	18.52	18.80
6094	NYSE	OI	Wed, Aug 3, 2016	18.24	18.69	18.11	18.60
6093	NYSE	OI	Tue, Aug 2, 2016	18.82	18.82	18.10	18.23
6092	NYSE	OI	Mon, Aug 1, 2016	18.84	18.96	18.51	18.81
6091	NYSE	OI	Fri, Jul 29, 2016	18.63	18.81	18.15	18.79
6090	NYSE	OI	Thu, Jul 28, 2016	19.21	19.73	18.62	18.73
6089	NYSE	OI	Wed, Jul 27, 2016	19.02	19.21	18.61	19.10
6088	NYSE	OI	Tue, Jul 26, 2016	18.52	19.21	18.52	19.01
6087	NYSE	OI	Mon, Jul 25, 2016	18.17	18.52	18.08	18.51
6086	NYSE	OI	Fri, Jul 22, 2016	18.23	18.34	17.96	18.20
6085	NYSE	OI	Thu, Jul 21, 2016	18.21	18.55	18.13	18.32
6084	NYSE	OI	Wed, Jul 20, 2016	17.72	18.27	17.65	18.21
6083	NYSE	OI	Tue, Jul 19, 2016	17.64	17.91	17.58	17.72
6082	NYSE	OI	Mon, Jul 18, 2016	18.00	18.16	17.66	18.13
6081	NYSE	OI	Fri, Jul 15, 2016	18.20	18.39	17.97	18.07
6080	NYSE	OI	Thu, Jul 14, 2016	18.23	18.23	17.89	18.09
6079	NYSE	OI	Wed, Jul 13, 2016	17.96	18.06	17.74	17.94
6078	NYSE	OI	Tue, Jul 12, 2016	17.84	18.03	17.80	17.88
6077	NYSE	OI	Mon, Jul 11, 2016	17.60	17.75	17.47	17.57
6076	NYSE	OI	Fri, Jul 8, 2016	17.18	17.55	17.12	17.44
6075	NYSE	OI	Thu, Jul 7, 2016	16.91	17.43	16.79	16.94
6074	NYSE	OI	Wed, Jul 6, 2016	16.71	16.83	16.33	16.81
6073	NYSE	OI	Tue, Jul 5, 2016	17.67	17.79	16.72	16.83
6072	NYSE	OI	Fri, Jul 1, 2016	17.94	18.23	17.64	17.86
6071	NYSE	OI	Thu, Jun 30, 2016	17.38	18.03	17.09	18.01
6070	NYSE	OI	Wed, Jun 29, 2016	17.44	17.58	17.20	17.33
6069	NYSE	OI	Tue, Jun 28, 2016	16.66	17.18	16.63	17.18
6068	NYSE	OI	Mon, Jun 27, 2016	17.61	17.75	16.18	16.33
6067	NYSE	OI	Fri, Jun 24, 2016	18.63	19.17	17.82	17.96
6066	NYSE	OI	Thu, Jun 23, 2016	19.73	19.98	19.65	19.80
6065	NYSE	OI	Wed, Jun 22, 2016	19.41	19.68	19.34	19.39
6064	NYSE	OI	Tue, Jun 21, 2016	19.26	19.45	19.08	19.32
6063	NYSE	OI	Mon, Jun 20, 2016	19.16	19.59	19.15	19.25
6062	NYSE	OI	Fri, Jun 17, 2016	18.54	19.13	18.41	18.89
6061	NYSE	OI	Thu, Jun 16, 2016	18.50	18.53	18.06	18.49
6060	NYSE	OI	Wed, Jun 15, 2016	18.70	18.97	18.47	18.64
6059	NYSE	OI	Tue, Jun 14, 2016	19.08	19.18	18.46	18.67
6058	NYSE	OI	Mon, Jun 13, 2016	19.32	19.46	19.16	19.18
6057	NYSE	OI	Fri, Jun 10, 2016	19.48	19.73	19.31	19.43
6056	NYSE	OI	Thu, Jun 9, 2016	19.90	19.93	19.65	19.92
6055	NYSE	OI	Wed, Jun 8, 2016	20.27	20.28	19.94	20.15
6054	NYSE	OI	Tue, Jun 7, 2016	20.15	20.33	19.88	20.18
6053	NYSE	OI	Mon, Jun 6, 2016	19.52	20.08	19.48	20.05
6052	NYSE	OI	Fri, Jun 3, 2016	19.26	19.39	18.84	19.38
6051	NYSE	OI	Thu, Jun 2, 2016	18.80	19.22	18.54	19.22
6050	NYSE	OI	Wed, Jun 1, 2016	18.70	18.90	18.34	18.88
6049	NYSE	OI	Tue, May 31, 2016	18.94	19.09	18.82	18.90
6048	NYSE	OI	Fri, May 27, 2016	18.57	18.98	18.55	18.91
6047	NYSE	OI	Thu, May 26, 2016	18.96	19.04	18.48	18.48
6046	NYSE	OI	Wed, May 25, 2016	18.70	18.98	18.64	18.88
6045	NYSE	OI	Tue, May 24, 2016	18.52	18.73	18.37	18.62
6044	NYSE	OI	Mon, May 23, 2016	18.31	18.79	18.30	18.42
6043	NYSE	OI	Fri, May 20, 2016	18.14	18.50	18.14	18.41
6042	NYSE	OI	Thu, May 19, 2016	18.10	18.21	17.70	18.05
6041	NYSE	OI	Wed, May 18, 2016	18.57	18.91	18.24	18.34
6040	NYSE	OI	Tue, May 17, 2016	18.74	19.16	18.59	18.78
6039	NYSE	OI	Mon, May 16, 2016	18.57	18.98	18.57	18.77
6038	NYSE	OI	Fri, May 13, 2016	18.95	19.10	18.35	18.43
6037	NYSE	OI	Thu, May 12, 2016	19.35	19.72	18.76	18.97
6036	NYSE	OI	Wed, May 11, 2016	19.30	19.66	19.03	19.42
6035	NYSE	OI	Tue, May 10, 2016	18.64	19.36	18.56	19.31
6034	NYSE	OI	Mon, May 9, 2016	18.48	18.63	18.23	18.54
6033	NYSE	OI	Fri, May 6, 2016	18.81	18.94	18.42	18.77
6032	NYSE	OI	Thu, May 5, 2016	19.32	19.40	18.80	18.81
6031	NYSE	OI	Wed, May 4, 2016	19.08	19.37	18.69	19.16
6030	NYSE	OI	Tue, May 3, 2016	19.06	19.64	18.62	19.20
6029	NYSE	OI	Mon, May 2, 2016	18.46	18.71	18.32	18.61
6028	NYSE	OI	Fri, Apr 29, 2016	18.42	18.56	18.27	18.46
6027	NYSE	OI	Thu, Apr 28, 2016	18.28	18.61	18.17	18.38
6026	NYSE	OI	Wed, Apr 27, 2016	18.31	18.51	18.30	18.46
6025	NYSE	OI	Tue, Apr 26, 2016	17.94	18.34	17.81	18.30
6024	NYSE	OI	Mon, Apr 25, 2016	18.23	18.33	17.63	17.81
6023	NYSE	OI	Fri, Apr 22, 2016	18.10	18.50	17.98	18.33
6022	NYSE	OI	Thu, Apr 21, 2016	18.18	18.43	17.95	18.02
6021	NYSE	OI	Wed, Apr 20, 2016	18.10	18.21	18.01	18.11
6020	NYSE	OI	Tue, Apr 19, 2016	17.94	18.17	17.84	18.04
6019	NYSE	OI	Mon, Apr 18, 2016	17.53	17.91	17.44	17.89
6018	NYSE	OI	Fri, Apr 15, 2016	17.54	17.73	17.51	17.70
6017	NYSE	OI	Thu, Apr 14, 2016	17.53	17.68	17.27	17.59
6016	NYSE	OI	Wed, Apr 13, 2016	17.26	17.58	17.11	17.47
6015	NYSE	OI	Tue, Apr 12, 2016	16.89	17.11	16.76	17.03
6014	NYSE	OI	Mon, Apr 11, 2016	16.48	16.99	16.48	16.83
6013	NYSE	OI	Fri, Apr 8, 2016	16.43	16.72	16.24	16.34
6012	NYSE	OI	Thu, Apr 7, 2016	16.56	16.60	16.05	16.16
6011	NYSE	OI	Wed, Apr 6, 2016	16.03	16.42	16.02	16.33
6010	NYSE	OI	Tue, Apr 5, 2016	15.67	15.67	15.67	15.46
6009	NYSE	OI	Mon, Apr 4, 2016	16.10	16.19	15.65	15.67
6008	NYSE	OI	Fri, Apr 1, 2016	15.75	16.12	15.56	16.09
6007	NYSE	OI	Thu, Mar 31, 2016	15.77	16.03	15.59	15.96
6006	NYSE	OI	Wed, Mar 30, 2016	15.98	16.04	15.42	15.74
6005	NYSE	OI	Tue, Mar 29, 2016	15.28	15.91	15.22	15.87
6004	NYSE	OI	Mon, Mar 28, 2016	15.78	15.90	15.50	15.85
6003	NYSE	OI	Thu, Mar 24, 2016	15.80	15.80	15.80	15.75
6002	NYSE	OI	Wed, Mar 23, 2016	16.09	16.17	15.79	15.80
6001	NYSE	OI	Tue, Mar 22, 2016	15.94	16.44	15.83	16.29
6000	NYSE	OI	Mon, Mar 21, 2016	16.07	16.35	15.93	16.19
5999	NYSE	OI	Fri, Mar 18, 2016	16.54	16.64	15.87	16.15
5998	NYSE	OI	Thu, Mar 17, 2016	15.07	16.44	15.07	16.24
5997	NYSE	OI	Wed, Mar 16, 2016	14.35	15.09	14.22	14.98
5996	NYSE	OI	Tue, Mar 15, 2016	15.11	15.11	15.11	14.37
5995	NYSE	OI	Mon, Mar 14, 2016	14.69	15.25	14.62	15.11
5994	NYSE	OI	Fri, Mar 11, 2016	14.37	14.81	14.23	14.75
5993	NYSE	OI	Thu, Mar 10, 2016	14.11	14.11	14.11	14.16
5992	NYSE	OI	Wed, Mar 9, 2016	14.01	14.01	14.01	14.11
5991	NYSE	OI	Tue, Mar 8, 2016	14.58	14.78	13.86	14.01
5990	NYSE	OI	Mon, Mar 7, 2016	15.07	15.44	14.75	15.05
5989	NYSE	OI	Fri, Mar 4, 2016	15.22	15.22	15.22	15.13
5988	NYSE	OI	Thu, Mar 3, 2016	14.68	14.68	14.68	15.22
5987	NYSE	OI	Wed, Mar 2, 2016	14.58	14.69	13.74	14.68
5986	NYSE	OI	Tue, Mar 1, 2016	14.96	14.96	14.96	14.54
5985	NYSE	OI	Mon, Feb 29, 2016	15.17	15.27	14.87	14.96
5984	NYSE	OI	Fri, Feb 26, 2016	15.27	15.45	15.00	15.18
5983	NYSE	OI	Thu, Feb 25, 2016	15.24	15.49	14.62	15.08
5982	NYSE	OI	Wed, Feb 24, 2016	14.41	15.37	14.14	15.34
5981	NYSE	OI	Tue, Feb 23, 2016	15.02	15.19	14.69	14.73
5980	NYSE	OI	Mon, Feb 22, 2016	14.44	15.00	14.34	14.94
5979	NYSE	OI	Fri, Feb 19, 2016	14.70	14.75	13.89	14.06
5978	NYSE	OI	Thu, Feb 18, 2016	14.24	14.98	14.09	14.86
5977	NYSE	OI	Wed, Feb 17, 2016	13.76	14.51	13.51	14.20
5976	NYSE	OI	Tue, Feb 16, 2016	13.28	13.72	12.65	13.62
5975	NYSE	OI	Fri, Feb 12, 2016	12.68	13.31	12.36	13.04
5974	NYSE	OI	Thu, Feb 11, 2016	13.17	13.42	12.38	12.58
5973	NYSE	OI	Wed, Feb 10, 2016	13.38	13.86	12.94	13.41
5972	NYSE	OI	Tue, Feb 9, 2016	12.11	13.77	12.00	13.54
5971	NYSE	OI	Mon, Feb 8, 2016	12.70	12.72	12.09	12.31
5970	NYSE	OI	Fri, Feb 5, 2016	12.89	13.34	12.81	12.90
5969	NYSE	OI	Thu, Feb 4, 2016	12.45	13.34	12.43	12.94
5968	NYSE	OI	Wed, Feb 3, 2016	12.06	12.34	11.58	12.33
5967	NYSE	OI	Tue, Feb 2, 2016	12.35	12.43	11.99	12.06
5966	NYSE	OI	Mon, Feb 1, 2016	12.73	12.77	12.36	12.66
5965	NYSE	OI	Fri, Jan 29, 2016	12.60	12.95	12.35	12.94
5964	NYSE	OI	Thu, Jan 28, 2016	13.37	13.51	12.52	12.59
5963	NYSE	OI	Wed, Jan 27, 2016	12.88	13.46	12.78	13.21
5962	NYSE	OI	Tue, Jan 26, 2016	12.65	13.00	12.60	12.99
5961	NYSE	OI	Mon, Jan 25, 2016	12.72	12.86	12.43	12.45
5960	NYSE	OI	Fri, Jan 22, 2016	12.94	13.20	12.62	12.87
5959	NYSE	OI	Thu, Jan 21, 2016	12.47	12.89	12.39	12.68
5958	NYSE	OI	Wed, Jan 20, 2016	12.34	12.54	11.92	12.42
5957	NYSE	OI	Tue, Jan 19, 2016	13.34	13.34	12.33	12.59
5956	NYSE	OI	Fri, Jan 15, 2016	13.40	13.40	12.89	13.09
5955	NYSE	OI	Thu, Jan 14, 2016	13.73	13.93	13.40	13.80
5954	NYSE	OI	Wed, Jan 13, 2016	14.24	14.46	13.61	13.66
5953	NYSE	OI	Tue, Jan 12, 2016	14.77	14.89	13.86	14.11
5952	NYSE	OI	Mon, Jan 11, 2016	15.00	15.09	14.37	14.62
5951	NYSE	OI	Fri, Jan 8, 2016	15.35	15.50	14.98	15.02
5950	NYSE	OI	Thu, Jan 7, 2016	15.47	15.71	15.29	15.35
5949	NYSE	OI	Wed, Jan 6, 2016	16.09	16.14	15.76	15.85
5948	NYSE	OI	Tue, Jan 5, 2016	17.02	17.02	16.21	16.28
5947	NYSE	OI	Mon, Jan 4, 2016	17.13	17.13	16.63	17.06
5946	NYSE	OI	Thu, Dec 31, 2015	17.46	17.64	17.37	17.42
5945	NYSE	OI	Wed, Dec 30, 2015	17.63	17.80	17.47	17.52
5944	NYSE	OI	Tue, Dec 29, 2015	17.58	17.73	17.39	17.69
5943	NYSE	OI	Mon, Dec 28, 2015	17.55	17.57	17.25	17.47
5942	NYSE	OI	Thu, Dec 24, 2015	17.60	17.76	17.40	17.66
5941	NYSE	OI	Wed, Dec 23, 2015	17.27	17.61	17.07	17.57
5940	NYSE	OI	Tue, Dec 22, 2015	16.96	17.11	16.85	17.01
5939	NYSE	OI	Mon, Dec 21, 2015	17.20	17.29	16.87	16.96
5938	NYSE	OI	Fri, Dec 18, 2015	16.82	17.20	16.75	17.06
5937	NYSE	OI	Thu, Dec 17, 2015	17.36	17.43	16.75	16.94
5936	NYSE	OI	Wed, Dec 16, 2015	17.34	17.50	17.15	17.36
5935	NYSE	OI	Tue, Dec 15, 2015	17.27	17.46	17.19	17.29
5934	NYSE	OI	Mon, Dec 14, 2015	17.46	17.62	17.05	17.21
5933	NYSE	OI	Fri, Dec 11, 2015	17.47	17.89	17.47	17.51
5932	NYSE	OI	Thu, Dec 10, 2015	18.02	18.36	17.77	18.16
5931	NYSE	OI	Wed, Dec 9, 2015	18.04	18.22	17.71	18.00
5930	NYSE	OI	Tue, Dec 8, 2015	18.59	18.66	18.00	18.03
5929	NYSE	OI	Mon, Dec 7, 2015	19.08	19.19	18.75	18.82
5928	NYSE	OI	Fri, Dec 4, 2015	18.92	19.34	18.86	19.30
5927	NYSE	OI	Thu, Dec 3, 2015	19.03	19.16	18.82	18.90
5926	NYSE	OI	Wed, Dec 2, 2015	19.31	19.55	18.90	18.91
5925	NYSE	OI	Tue, Dec 1, 2015	19.41	19.57	19.28	19.35
5924	NYSE	OI	Mon, Nov 30, 2015	19.24	19.44	19.10	19.29
5923	NYSE	OI	Fri, Nov 27, 2015	19.30	19.39	19.01	19.24
5922	NYSE	OI	Wed, Nov 25, 2015	19.52	19.59	19.21	19.31
5921	NYSE	OI	Tue, Nov 24, 2015	19.10	19.72	18.83	19.59
5920	NYSE	OI	Mon, Nov 23, 2015	18.81	19.36	18.80	19.19
5919	NYSE	OI	Fri, Nov 20, 2015	19.01	19.22	18.75	18.76
5918	NYSE	OI	Thu, Nov 19, 2015	18.86	18.98	18.63	18.92
5917	NYSE	OI	Wed, Nov 18, 2015	18.83	18.97	18.62	18.83
5916	NYSE	OI	Tue, Nov 17, 2015	19.03	19.21	18.48	18.79
5915	NYSE	OI	Mon, Nov 16, 2015	18.74	19.07	18.62	19.02
5914	NYSE	OI	Fri, Nov 13, 2015	18.84	19.03	18.67	18.75
5913	NYSE	OI	Thu, Nov 12, 2015	19.82	19.82	18.76	18.80
5912	NYSE	OI	Wed, Nov 11, 2015	20.14	20.25	19.91	19.96
5911	NYSE	OI	Tue, Nov 10, 2015	20.56	20.56	19.94	20.11
5910	NYSE	OI	Mon, Nov 9, 2015	21.20	21.25	20.52	20.66
5909	NYSE	OI	Fri, Nov 6, 2015	21.36	21.50	21.03	21.26
5908	NYSE	OI	Thu, Nov 5, 2015	21.97	22.33	21.50	21.51
5907	NYSE	OI	Wed, Nov 4, 2015	22.25	22.31	21.89	21.92
5906	NYSE	OI	Tue, Nov 3, 2015	21.74	22.40	21.73	22.17
5905	NYSE	OI	Mon, Nov 2, 2015	21.42	21.94	21.42	21.79
5904	NYSE	OI	Fri, Oct 30, 2015	21.43	21.76	21.27	21.55
5903	NYSE	OI	Thu, Oct 29, 2015	21.53	21.79	21.41	21.44
5902	NYSE	OI	Wed, Oct 28, 2015	22.53	22.65	21.30	21.75
5901	NYSE	OI	Tue, Oct 27, 2015	23.22	23.22	22.40	22.66
5900	NYSE	OI	Mon, Oct 26, 2015	23.53	23.66	23.38	23.40
5899	NYSE	OI	Fri, Oct 23, 2015	23.95	24.05	23.59	23.60
5898	NYSE	OI	Thu, Oct 22, 2015	23.31	23.87	23.29	23.83
5897	NYSE	OI	Wed, Oct 21, 2015	23.54	23.67	23.09	23.13
5896	NYSE	OI	Tue, Oct 20, 2015	23.34	23.69	23.30	23.57
5895	NYSE	OI	Mon, Oct 19, 2015	23.45	23.62	23.21	23.39
5894	NYSE	OI	Fri, Oct 16, 2015	23.78	23.80	23.35	23.45
5893	NYSE	OI	Thu, Oct 15, 2015	23.65	23.84	23.25	23.79
5892	NYSE	OI	Wed, Oct 14, 2015	23.21	23.80	23.02	23.55
5891	NYSE	OI	Tue, Oct 13, 2015	23.24	23.54	23.12	23.21
5890	NYSE	OI	Mon, Oct 12, 2015	23.51	23.51	23.19	23.38
5889	NYSE	OI	Fri, Oct 9, 2015	23.37	23.55	23.21	23.46
5888	NYSE	OI	Thu, Oct 8, 2015	22.29	23.48	22.27	23.40
5887	NYSE	OI	Wed, Oct 7, 2015	22.00	22.48	21.89	22.37
5886	NYSE	OI	Tue, Oct 6, 2015	21.85	22.04	21.52	21.90
5885	NYSE	OI	Mon, Oct 5, 2015	21.62	22.03	21.50	21.85
5884	NYSE	OI	Fri, Oct 2, 2015	20.70	21.41	20.49	21.40
5883	NYSE	OI	Thu, Oct 1, 2015	20.80	21.13	20.50	20.89
5882	NYSE	OI	Wed, Sep 30, 2015	20.69	20.83	20.33	20.72
5881	NYSE	OI	Tue, Sep 29, 2015	20.58	20.85	20.36	20.47
5880	NYSE	OI	Mon, Sep 28, 2015	20.99	20.99	20.57	20.64
5879	NYSE	OI	Fri, Sep 25, 2015	21.04	21.26	20.78	21.12
5878	NYSE	OI	Thu, Sep 24, 2015	20.82	20.92	20.51	20.84
5877	NYSE	OI	Wed, Sep 23, 2015	21.57	21.65	21.04	21.10
5876	NYSE	OI	Tue, Sep 22, 2015	21.76	21.90	21.48	21.60
5875	NYSE	OI	Mon, Sep 21, 2015	21.59	22.24	21.39	22.15
5874	NYSE	OI	Fri, Sep 18, 2015	21.22	21.57	20.94	21.43
5873	NYSE	OI	Thu, Sep 17, 2015	21.63	21.84	21.38	21.43
5872	NYSE	OI	Wed, Sep 16, 2015	21.46	21.78	21.30	21.67
5871	NYSE	OI	Tue, Sep 15, 2015	20.79	21.57	20.54	21.42
5870	NYSE	OI	Mon, Sep 14, 2015	19.95	20.10	19.57	20.08
5869	NYSE	OI	Fri, Sep 11, 2015	20.33	20.40	19.86	20.03
5868	NYSE	OI	Thu, Sep 10, 2015	20.73	20.83	20.44	20.51
5867	NYSE	OI	Wed, Sep 9, 2015	21.20	21.40	20.63	20.66
5866	NYSE	OI	Tue, Sep 8, 2015	20.33	20.96	20.28	20.93
5865	NYSE	OI	Fri, Sep 4, 2015	20.12	20.25	19.80	19.86
5864	NYSE	OI	Thu, Sep 3, 2015	20.26	20.69	20.03	20.49
5863	NYSE	OI	Wed, Sep 2, 2015	20.32	20.47	19.82	20.21
5862	NYSE	OI	Tue, Sep 1, 2015	20.35	20.54	19.78	19.99
5861	NYSE	OI	Mon, Aug 31, 2015	20.61	21.19	20.30	20.85
5860	NYSE	OI	Fri, Aug 28, 2015	20.63	20.99	20.46	20.82
5859	NYSE	OI	Thu, Aug 27, 2015	20.19	21.02	20.10	20.77
5858	NYSE	OI	Wed, Aug 26, 2015	19.91	20.01	19.43	19.82
5857	NYSE	OI	Tue, Aug 25, 2015	20.38	20.51	19.41	19.42
5856	NYSE	OI	Mon, Aug 24, 2015	19.50	20.94	19.50	19.74
5855	NYSE	OI	Fri, Aug 21, 2015	20.94	20.94	20.32	20.32
5854	NYSE	OI	Thu, Aug 20, 2015	21.58	21.67	21.06	21.09
5853	NYSE	OI	Wed, Aug 19, 2015	21.93	21.96	21.45	21.72
5852	NYSE	OI	Tue, Aug 18, 2015	22.20	22.24	21.97	22.08
5851	NYSE	OI	Mon, Aug 17, 2015	22.11	22.29	21.59	22.22
5850	NYSE	OI	Fri, Aug 14, 2015	21.48	22.12	21.36	22.10
5849	NYSE	OI	Thu, Aug 13, 2015	21.77	21.87	21.45	21.50
5848	NYSE	OI	Wed, Aug 12, 2015	21.48	21.92	21.31	21.86
5847	NYSE	OI	Tue, Aug 11, 2015	21.56	21.77	21.39	21.64
5846	NYSE	OI	Mon, Aug 10, 2015	21.04	21.94	21.03	21.82
5845	NYSE	OI	Fri, Aug 7, 2015	21.10	21.22	20.78	20.90
5844	NYSE	OI	Thu, Aug 6, 2015	21.12	21.28	20.94	21.16
5843	NYSE	OI	Wed, Aug 5, 2015	21.03	21.42	20.86	21.13
5842	NYSE	OI	Tue, Aug 4, 2015	20.80	21.04	20.77	20.86
5841	NYSE	OI	Mon, Aug 3, 2015	21.27	21.38	20.75	20.82
5840	NYSE	OI	Fri, Jul 31, 2015	21.56	21.66	21.11	21.35
5839	NYSE	OI	Thu, Jul 30, 2015	21.45	21.57	20.85	21.49
5838	NYSE	OI	Wed, Jul 29, 2015	20.99	21.46	20.97	21.41
5837	NYSE	OI	Tue, Jul 28, 2015	20.78	21.02	20.52	20.96
5836	NYSE	OI	Mon, Jul 27, 2015	20.70	20.78	20.34	20.59
5835	NYSE	OI	Fri, Jul 24, 2015	21.43	21.56	20.81	20.84
5834	NYSE	OI	Thu, Jul 23, 2015	21.61	21.61	21.19	21.50
5833	NYSE	OI	Wed, Jul 22, 2015	21.53	21.61	21.41	21.49
5832	NYSE	OI	Tue, Jul 21, 2015	21.68	21.79	21.55	21.62
5831	NYSE	OI	Mon, Jul 20, 2015	21.93	21.96	21.69	21.72
5830	NYSE	OI	Fri, Jul 17, 2015	22.23	22.23	21.88	21.98
5829	NYSE	OI	Thu, Jul 16, 2015	22.14	22.34	22.14	22.27
5828	NYSE	OI	Wed, Jul 15, 2015	22.15	22.21	21.90	22.05
5827	NYSE	OI	Tue, Jul 14, 2015	22.09	22.27	21.97	22.19
5826	NYSE	OI	Mon, Jul 13, 2015	22.20	22.28	22.02	22.22
5825	NYSE	OI	Fri, Jul 10, 2015	22.25	22.34	22.06	22.10
5824	NYSE	OI	Thu, Jul 9, 2015	22.08	22.14	21.89	22.05
5823	NYSE	OI	Wed, Jul 8, 2015	22.26	22.65	21.75	21.75
5822	NYSE	OI	Tue, Jul 7, 2015	22.46	22.63	21.99	22.63
5821	NYSE	OI	Mon, Jul 6, 2015	22.69	22.80	22.35	22.53
5820	NYSE	OI	Thu, Jul 2, 2015	22.96	23.11	22.71	22.91
5819	NYSE	OI	Wed, Jul 1, 2015	23.11	23.18	22.73	22.93
5818	NYSE	OI	Tue, Jun 30, 2015	23.23	23.31	22.87	22.94
5817	NYSE	OI	Mon, Jun 29, 2015	23.50	23.50	23.01	23.06
5816	NYSE	OI	Fri, Jun 26, 2015	23.70	23.73	23.48	23.67
5815	NYSE	OI	Thu, Jun 25, 2015	23.88	23.95	23.70	23.72
5814	NYSE	OI	Wed, Jun 24, 2015	24.16	24.25	23.84	23.90
5813	NYSE	OI	Tue, Jun 23, 2015	24.12	24.31	24.06	24.23
5812	NYSE	OI	Mon, Jun 22, 2015	24.27	24.32	24.06	24.14
5811	NYSE	OI	Fri, Jun 19, 2015	23.95	24.18	23.91	24.12
5810	NYSE	OI	Thu, Jun 18, 2015	24.05	24.26	23.93	24.09
5809	NYSE	OI	Wed, Jun 17, 2015	23.90	23.99	23.70	23.94
5808	NYSE	OI	Tue, Jun 16, 2015	23.85	23.89	23.74	23.81
5807	NYSE	OI	Mon, Jun 15, 2015	24.25	24.26	23.83	23.90
5806	NYSE	OI	Fri, Jun 12, 2015	24.61	24.61	24.26	24.31
5805	NYSE	OI	Thu, Jun 11, 2015	24.64	24.76	24.51	24.66
5804	NYSE	OI	Wed, Jun 10, 2015	24.42	24.65	24.26	24.54
5803	NYSE	OI	Tue, Jun 9, 2015	24.31	24.42	24.12	24.34
5802	NYSE	OI	Mon, Jun 8, 2015	24.33	24.38	24.17	24.23
5801	NYSE	OI	Fri, Jun 5, 2015	24.00	24.43	23.93	24.32
5800	NYSE	OI	Thu, Jun 4, 2015	24.29	24.35	24.15	24.25
5799	NYSE	OI	Wed, Jun 3, 2015	24.48	24.69	24.32	24.40
5798	NYSE	OI	Tue, Jun 2, 2015	24.32	24.65	24.29	24.45
5797	NYSE	OI	Mon, Jun 1, 2015	24.01	24.40	23.85	24.36
5796	NYSE	OI	Fri, May 29, 2015	23.91	24.06	23.73	23.90
5795	NYSE	OI	Thu, May 28, 2015	24.11	24.16	23.85	24.00
5794	NYSE	OI	Wed, May 27, 2015	24.02	24.22	23.93	24.14
5793	NYSE	OI	Tue, May 26, 2015	24.63	24.63	23.99	24.02
5792	NYSE	OI	Fri, May 22, 2015	25.02	25.07	24.75	24.77
5791	NYSE	OI	Thu, May 21, 2015	25.02	25.09	24.84	24.99
5790	NYSE	OI	Wed, May 20, 2015	25.56	25.65	24.83	25.04
5789	NYSE	OI	Tue, May 19, 2015	25.81	25.89	25.43	25.52
5788	NYSE	OI	Mon, May 18, 2015	25.75	25.90	25.65	25.84
5787	NYSE	OI	Fri, May 15, 2015	25.79	25.98	25.58	25.64
5786	NYSE	OI	Thu, May 14, 2015	26.16	26.37	25.55	25.84
5785	NYSE	OI	Wed, May 13, 2015	25.95	26.40	25.78	25.98
5784	NYSE	OI	Tue, May 12, 2015	24.02	24.10	23.75	23.79
5783	NYSE	OI	Mon, May 11, 2015	24.27	24.45	24.09	24.16
5782	NYSE	OI	Fri, May 8, 2015	24.33	24.41	24.07	24.31
5781	NYSE	OI	Thu, May 7, 2015	24.02	24.09	23.76	23.97
5780	NYSE	OI	Wed, May 6, 2015	24.60	24.70	23.87	24.13
5779	NYSE	OI	Tue, May 5, 2015	24.81	25.06	24.48	24.52
5778	NYSE	OI	Mon, May 4, 2015	24.53	25.15	24.50	24.92
5777	NYSE	OI	Fri, May 1, 2015	24.04	24.37	24.01	24.24
5776	NYSE	OI	Thu, Apr 30, 2015	23.77	24.01	23.55	23.91
5775	NYSE	OI	Wed, Apr 29, 2015	24.44	24.87	23.85	24.19
5774	NYSE	OI	Tue, Apr 28, 2015	24.49	25.17	24.49	25.14
5773	NYSE	OI	Mon, Apr 27, 2015	24.60	24.77	24.43	24.56
5772	NYSE	OI	Fri, Apr 24, 2015	24.43	24.61	24.37	24.54
5771	NYSE	OI	Thu, Apr 23, 2015	24.23	24.51	24.16	24.39
5770	NYSE	OI	Wed, Apr 22, 2015	24.04	24.29	23.83	24.25
5769	NYSE	OI	Tue, Apr 21, 2015	24.28	24.33	23.90	23.99
5768	NYSE	OI	Mon, Apr 20, 2015	24.27	24.43	24.20	24.27
5767	NYSE	OI	Fri, Apr 17, 2015	24.00	24.23	23.91	24.20
5766	NYSE	OI	Thu, Apr 16, 2015	24.33	24.40	23.99	24.20
5765	NYSE	OI	Wed, Apr 15, 2015	24.25	24.57	24.07	24.42
5764	NYSE	OI	Tue, Apr 14, 2015	24.22	24.32	24.06	24.19
5763	NYSE	OI	Mon, Apr 13, 2015	24.26	24.36	24.07	24.22
5762	NYSE	OI	Fri, Apr 10, 2015	24.53	24.57	24.34	24.42
5761	NYSE	OI	Thu, Apr 9, 2015	24.44	24.63	24.31	24.53
5760	NYSE	OI	Wed, Apr 8, 2015	24.10	24.68	24.05	24.49
5759	NYSE	OI	Tue, Apr 7, 2015	24.05	24.25	23.90	24.04
5758	NYSE	OI	Mon, Apr 6, 2015	23.65	24.18	23.54	24.07
5757	NYSE	OI	Thu, Apr 2, 2015	23.42	23.65	23.20	23.54
5756	NYSE	OI	Wed, Apr 1, 2015	23.33	23.40	23.10	23.37
5755	NYSE	OI	Tue, Mar 31, 2015	23.22	23.36	22.94	23.32
5754	NYSE	OI	Mon, Mar 30, 2015	23.35	23.60	23.31	23.52
5753	NYSE	OI	Fri, Mar 27, 2015	23.21	23.26	22.95	23.18
5752	NYSE	OI	Thu, Mar 26, 2015	23.17	23.27	22.98	23.19
5751	NYSE	OI	Wed, Mar 25, 2015	23.66	23.70	23.20	23.20
5750	NYSE	OI	Tue, Mar 24, 2015	23.53	23.76	23.34	23.68
5749	NYSE	OI	Mon, Mar 23, 2015	23.56	23.82	23.53	23.57
5748	NYSE	OI	Fri, Mar 20, 2015	23.46	23.59	23.27	23.56
5747	NYSE	OI	Thu, Mar 19, 2015	23.76	23.84	23.25	23.38
5746	NYSE	OI	Wed, Mar 18, 2015	23.23	24.11	23.21	23.97
5745	NYSE	OI	Tue, Mar 17, 2015	23.15	23.45	23.05	23.34
5744	NYSE	OI	Mon, Mar 16, 2015	22.98	23.23	22.78	23.20
5743	NYSE	OI	Fri, Mar 13, 2015	23.09	23.18	22.66	22.85
5742	NYSE	OI	Thu, Mar 12, 2015	23.15	23.50	23.08	23.24
5741	NYSE	OI	Wed, Mar 11, 2015	23.38	23.44	23.12	23.24
5740	NYSE	OI	Tue, Mar 10, 2015	23.48	23.54	23.15	23.35
5739	NYSE	OI	Mon, Mar 9, 2015	23.99	24.13	23.54	23.77
5738	NYSE	OI	Fri, Mar 6, 2015	24.49	24.49	23.95	23.99
5737	NYSE	OI	Thu, Mar 5, 2015	25.19	25.23	24.53	24.58
5736	NYSE	OI	Wed, Mar 4, 2015	25.70	25.70	25.06	25.11
5735	NYSE	OI	Tue, Mar 3, 2015	25.87	25.89	25.58	25.82
5734	NYSE	OI	Mon, Mar 2, 2015	26.11	26.27	25.85	25.99
5733	NYSE	OI	Fri, Feb 27, 2015	26.22	26.41	26.14	26.16
5732	NYSE	OI	Thu, Feb 26, 2015	26.10	26.48	26.09	26.27
5731	NYSE	OI	Wed, Feb 25, 2015	26.25	26.37	25.98	26.07
5730	NYSE	OI	Tue, Feb 24, 2015	25.81	26.35	25.76	26.25
5729	NYSE	OI	Mon, Feb 23, 2015	25.83	26.01	25.66	25.81
5728	NYSE	OI	Fri, Feb 20, 2015	26.03	26.13	25.70	25.90
5727	NYSE	OI	Thu, Feb 19, 2015	26.40	26.62	25.99	26.10
5726	NYSE	OI	Wed, Feb 18, 2015	25.93	26.54	25.91	26.52
5725	NYSE	OI	Tue, Feb 17, 2015	26.24	26.39	25.91	26.04
5724	NYSE	OI	Fri, Feb 13, 2015	26.02	26.39	26.02	26.36
5723	NYSE	OI	Thu, Feb 12, 2015	25.64	26.15	25.64	25.90
5722	NYSE	OI	Wed, Feb 11, 2015	25.49	25.56	25.21	25.48
5721	NYSE	OI	Tue, Feb 10, 2015	25.35	25.56	25.26	25.53
5720	NYSE	OI	Mon, Feb 9, 2015	24.89	25.31	24.83	25.18
5719	NYSE	OI	Fri, Feb 6, 2015	25.12	25.36	24.97	25.02
5718	NYSE	OI	Thu, Feb 5, 2015	24.47	25.19	24.36	25.11
5717	NYSE	OI	Wed, Feb 4, 2015	24.15	24.49	24.10	24.22
5716	NYSE	OI	Tue, Feb 3, 2015	24.40	25.33	24.11	24.37
5715	NYSE	OI	Mon, Feb 2, 2015	23.60	24.29	23.49	24.22
5714	NYSE	OI	Fri, Jan 30, 2015	22.85	23.62	22.71	23.35
5713	NYSE	OI	Thu, Jan 29, 2015	23.06	23.20	22.65	23.05
5712	NYSE	OI	Wed, Jan 28, 2015	23.61	23.66	22.97	23.04
5711	NYSE	OI	Tue, Jan 27, 2015	23.08	23.64	22.89	23.51
5710	NYSE	OI	Mon, Jan 26, 2015	23.42	23.54	23.26	23.45
5709	NYSE	OI	Fri, Jan 23, 2015	24.11	24.23	23.29	23.50
5708	NYSE	OI	Thu, Jan 22, 2015	23.64	24.38	23.58	24.23
5707	NYSE	OI	Wed, Jan 21, 2015	23.33	23.51	23.09	23.45
5706	NYSE	OI	Tue, Jan 20, 2015	23.85	23.89	23.05	23.31
5705	NYSE	OI	Fri, Jan 16, 2015	23.52	24.09	23.45	23.83
5704	NYSE	OI	Thu, Jan 15, 2015	24.45	24.56	23.54	23.57
5703	NYSE	OI	Wed, Jan 14, 2015	23.93	24.47	23.83	24.42
5702	NYSE	OI	Tue, Jan 13, 2015	24.78	24.96	24.09	24.41
5701	NYSE	OI	Mon, Jan 12, 2015	24.80	24.95	24.25	24.58
5700	NYSE	OI	Fri, Jan 9, 2015	25.42	25.50	24.85	24.89
5699	NYSE	OI	Thu, Jan 8, 2015	25.22	25.76	25.22	25.46
5698	NYSE	OI	Wed, Jan 7, 2015	25.51	25.64	25.05	25.14
5697	NYSE	OI	Tue, Jan 6, 2015	25.71	25.71	24.79	25.36
5696	NYSE	OI	Mon, Jan 5, 2015	26.52	26.52	25.51	25.70
5695	NYSE	OI	Fri, Jan 2, 2015	27.08	27.24	26.36	26.75
5694	NYSE	OI	Wed, Dec 31, 2014	27.29	27.33	26.96	26.99
5693	NYSE	OI	Tue, Dec 30, 2014	27.23	27.38	27.05	27.20
5692	NYSE	OI	Mon, Dec 29, 2014	27.00	27.38	27.00	27.29
5691	NYSE	OI	Fri, Dec 26, 2014	27.19	27.30	27.02	27.06
5690	NYSE	OI	Wed, Dec 24, 2014	27.25	27.30	27.08	27.18
5689	NYSE	OI	Tue, Dec 23, 2014	27.15	27.33	27.10	27.24
5688	NYSE	OI	Mon, Dec 22, 2014	27.00	27.35	26.84	27.12
5687	NYSE	OI	Fri, Dec 19, 2014	26.38	27.06	26.16	27.01
5686	NYSE	OI	Thu, Dec 18, 2014	25.15	26.28	25.06	26.28
5685	NYSE	OI	Wed, Dec 17, 2014	23.93	24.68	23.83	24.63
5684	NYSE	OI	Tue, Dec 16, 2014	24.08	24.54	23.89	23.90
5683	NYSE	OI	Mon, Dec 15, 2014	24.30	24.54	24.06	24.09
5682	NYSE	OI	Fri, Dec 12, 2014	24.46	24.61	24.07	24.15
5681	NYSE	OI	Thu, Dec 11, 2014	25.71	25.80	24.73	24.86
5680	NYSE	OI	Wed, Dec 10, 2014	25.74	25.94	25.42	25.50
5679	NYSE	OI	Tue, Dec 9, 2014	25.55	25.86	25.38	25.85
5678	NYSE	OI	Mon, Dec 8, 2014	26.44	26.44	25.82	25.86
5677	NYSE	OI	Fri, Dec 5, 2014	26.20	26.44	26.06	26.44
5676	NYSE	OI	Thu, Dec 4, 2014	26.20	26.39	26.16	26.29
5675	NYSE	OI	Wed, Dec 3, 2014	25.77	26.31	25.73	26.21
5674	NYSE	OI	Tue, Dec 2, 2014	25.70	25.90	25.57	25.74
5673	NYSE	OI	Mon, Dec 1, 2014	25.55	25.75	25.27	25.65
5672	NYSE	OI	Fri, Nov 28, 2014	25.74	25.74	25.35	25.64
5671	NYSE	OI	Wed, Nov 26, 2014	26.12	26.22	25.74	25.82
5670	NYSE	OI	Tue, Nov 25, 2014	26.15	26.29	25.94	26.10
5669	NYSE	OI	Mon, Nov 24, 2014	26.13	26.30	25.93	26.15
5668	NYSE	OI	Fri, Nov 21, 2014	26.21	26.49	25.90	26.10
5667	NYSE	OI	Thu, Nov 20, 2014	25.28	25.89	25.15	25.83
5666	NYSE	OI	Wed, Nov 19, 2014	25.94	25.94	25.59	25.72
5665	NYSE	OI	Tue, Nov 18, 2014	25.69	25.88	25.62	25.76
5664	NYSE	OI	Mon, Nov 17, 2014	25.61	25.76	25.50	25.65
5663	NYSE	OI	Fri, Nov 14, 2014	25.43	25.70	25.25	25.46
5662	NYSE	OI	Thu, Nov 13, 2014	25.82	25.92	25.63	25.62
5661	NYSE	OI	Wed, Nov 12, 2014	25.75	25.90	25.54	25.88
5660	NYSE	OI	Tue, Nov 11, 2014	25.74	25.95	25.59	25.79
5659	NYSE	OI	Mon, Nov 10, 2014	26.01	26.20	25.76	25.88
5658	NYSE	OI	Fri, Nov 7, 2014	25.80	26.06	25.71	26.00
5657	NYSE	OI	Thu, Nov 6, 2014	25.68	26.00	25.59	25.74
5656	NYSE	OI	Wed, Nov 5, 2014	25.30	25.76	25.10	25.61
5655	NYSE	OI	Tue, Nov 4, 2014	25.06	25.52	24.95	25.15
5654	NYSE	OI	Mon, Nov 3, 2014	25.86	26.02	25.54	25.73
5653	NYSE	OI	Fri, Oct 31, 2014	25.19	25.81	24.85	25.77
5652	NYSE	OI	Thu, Oct 30, 2014	23.38	25.12	23.31	24.96
5651	NYSE	OI	Wed, Oct 29, 2014	24.61	24.84	23.43	23.53
5650	NYSE	OI	Tue, Oct 28, 2014	24.95	26.05	24.85	25.98
5649	NYSE	OI	Mon, Oct 27, 2014	25.43	25.44	24.66	24.85
5648	NYSE	OI	Fri, Oct 24, 2014	25.76	25.85	25.47	25.76
5647	NYSE	OI	Thu, Oct 23, 2014	25.62	25.92	25.58	25.67
5646	NYSE	OI	Wed, Oct 22, 2014	26.50	26.59	25.39	25.43
5645	NYSE	OI	Tue, Oct 21, 2014	25.36	26.38	25.36	26.35
5644	NYSE	OI	Mon, Oct 20, 2014	25.13	25.33	24.93	25.21
5643	NYSE	OI	Fri, Oct 17, 2014	24.82	25.38	24.81	25.14
5642	NYSE	OI	Thu, Oct 16, 2014	24.08	24.68	23.96	24.61
5641	NYSE	OI	Wed, Oct 15, 2014	24.19	24.72	23.97	24.43
5640	NYSE	OI	Tue, Oct 14, 2014	24.27	24.56	23.80	24.47
5639	NYSE	OI	Mon, Oct 13, 2014	24.68	24.76	24.03	24.06
5638	NYSE	OI	Fri, Oct 10, 2014	25.25	25.43	24.83	24.85
5637	NYSE	OI	Thu, Oct 9, 2014	26.20	26.23	25.19	25.28
5636	NYSE	OI	Wed, Oct 8, 2014	25.83	26.37	25.41	26.29
5635	NYSE	OI	Tue, Oct 7, 2014	26.03	26.17	25.82	25.86
5634	NYSE	OI	Mon, Oct 6, 2014	26.28	26.56	25.78	26.15
5633	NYSE	OI	Fri, Oct 3, 2014	26.16	26.26	25.96	26.19
5632	NYSE	OI	Thu, Oct 2, 2014	25.54	26.02	25.25	25.93
5631	NYSE	OI	Wed, Oct 1, 2014	26.04	26.45	25.72	25.88
5630	NYSE	OI	Tue, Sep 30, 2014	26.66	26.72	26.00	26.05
5629	NYSE	OI	Mon, Sep 29, 2014	26.50	26.97	26.34	26.76
5628	NYSE	OI	Fri, Sep 26, 2014	26.84	26.97	26.64	26.73
5627	NYSE	OI	Thu, Sep 25, 2014	27.45	27.45	26.88	26.89
5626	NYSE	OI	Wed, Sep 24, 2014	27.39	27.59	27.32	27.53
5625	NYSE	OI	Tue, Sep 23, 2014	27.52	27.52	27.22	27.34
5624	NYSE	OI	Mon, Sep 22, 2014	27.97	27.99	27.37	27.59
5623	NYSE	OI	Fri, Sep 19, 2014	28.20	28.25	27.83	27.95
5622	NYSE	OI	Thu, Sep 18, 2014	28.31	28.39	27.80	28.10
5621	NYSE	OI	Wed, Sep 17, 2014	30.08	30.31	28.43	28.58
5620	NYSE	OI	Tue, Sep 16, 2014	31.46	31.58	31.32	31.35
5619	NYSE	OI	Mon, Sep 15, 2014	31.48	31.55	31.39	31.49
5618	NYSE	OI	Fri, Sep 12, 2014	31.72	31.75	31.30	31.52
5617	NYSE	OI	Thu, Sep 11, 2014	31.38	31.77	31.27	31.75
5616	NYSE	OI	Wed, Sep 10, 2014	31.48	31.52	31.32	31.45
5615	NYSE	OI	Tue, Sep 9, 2014	31.56	31.56	31.32	31.45
5614	NYSE	OI	Mon, Sep 8, 2014	31.64	31.85	31.50	31.66
5613	NYSE	OI	Fri, Sep 5, 2014	31.55	31.74	31.34	31.73
5612	NYSE	OI	Thu, Sep 4, 2014	31.77	31.82	31.57	31.60
5611	NYSE	OI	Wed, Sep 3, 2014	31.23	31.76	31.15	31.30
5610	NYSE	OI	Tue, Sep 2, 2014	30.88	31.22	30.86	31.08
5609	NYSE	OI	Fri, Aug 29, 2014	31.06	31.16	30.75	30.79
5608	NYSE	OI	Thu, Aug 28, 2014	30.99	31.21	30.84	31.04
5607	NYSE	OI	Wed, Aug 27, 2014	31.05	31.31	31.05	31.09
5606	NYSE	OI	Tue, Aug 26, 2014	30.86	31.14	30.80	30.99
5605	NYSE	OI	Mon, Aug 25, 2014	30.95	31.10	30.73	30.85
5604	NYSE	OI	Fri, Aug 22, 2014	31.07	31.18	30.73	30.80
5603	NYSE	OI	Thu, Aug 21, 2014	30.85	31.25	30.69	31.12
5602	NYSE	OI	Wed, Aug 20, 2014	31.17	31.17	30.69	30.86
5601	NYSE	OI	Tue, Aug 19, 2014	31.20	31.37	31.16	31.17
5600	NYSE	OI	Mon, Aug 18, 2014	30.92	31.20	30.87	31.19
5599	NYSE	OI	Fri, Aug 15, 2014	30.82	31.19	30.55	30.75
5598	NYSE	OI	Thu, Aug 14, 2014	30.62	30.82	30.53	30.71
5597	NYSE	OI	Wed, Aug 13, 2014	30.63	30.73	30.29	30.65
5596	NYSE	OI	Tue, Aug 12, 2014	30.30	30.51	30.11	30.46
5595	NYSE	OI	Mon, Aug 11, 2014	30.78	30.88	30.33	30.37
5594	NYSE	OI	Fri, Aug 8, 2014	30.66	30.69	30.41	30.67
5593	NYSE	OI	Thu, Aug 7, 2014	31.18	31.28	30.49	30.62
5592	NYSE	OI	Wed, Aug 6, 2014	30.46	31.21	30.37	31.12
5591	NYSE	OI	Tue, Aug 5, 2014	30.70	30.81	30.24	30.55
5590	NYSE	OI	Mon, Aug 4, 2014	31.25	31.32	30.57	30.91
5589	NYSE	OI	Fri, Aug 1, 2014	31.11	31.22	30.85	31.02
5588	NYSE	OI	Thu, Jul 31, 2014	31.45	31.48	31.07	31.19
5587	NYSE	OI	Wed, Jul 30, 2014	32.10	32.66	31.45	31.54
5586	NYSE	OI	Tue, Jul 29, 2014	32.79	32.88	32.45	32.45
5585	NYSE	OI	Mon, Jul 28, 2014	33.08	33.19	32.73	32.79
5584	NYSE	OI	Fri, Jul 25, 2014	33.22	33.49	33.07	33.13
5583	NYSE	OI	Thu, Jul 24, 2014	33.22	33.54	33.22	33.40
5582	NYSE	OI	Wed, Jul 23, 2014	33.21	33.33	33.00	33.21
5581	NYSE	OI	Tue, Jul 22, 2014	33.76	33.76	33.17	33.24
5580	NYSE	OI	Mon, Jul 21, 2014	33.54	33.67	33.45	33.52
5579	NYSE	OI	Fri, Jul 18, 2014	33.60	33.84	33.47	33.72
5578	NYSE	OI	Thu, Jul 17, 2014	33.77	33.93	33.41	33.45
5577	NYSE	OI	Wed, Jul 16, 2014	34.23	34.45	34.03	34.05
5576	NYSE	OI	Tue, Jul 15, 2014	34.52	34.70	34.13	34.18
5575	NYSE	OI	Mon, Jul 14, 2014	34.40	34.59	34.24	34.40
5574	NYSE	OI	Fri, Jul 11, 2014	34.15	34.35	34.03	34.24
5573	NYSE	OI	Thu, Jul 10, 2014	33.81	34.38	33.67	34.03
5572	NYSE	OI	Wed, Jul 9, 2014	34.51	34.57	34.07	34.15
5571	NYSE	OI	Tue, Jul 8, 2014	34.61	34.64	34.31	34.34
5570	NYSE	OI	Mon, Jul 7, 2014	35.02	35.16	34.66	34.76
5569	NYSE	OI	Thu, Jul 3, 2014	34.67	35.18	34.67	35.16
5568	NYSE	OI	Wed, Jul 2, 2014	34.61	34.72	34.47	34.59
5567	NYSE	OI	Tue, Jul 1, 2014	34.69	34.99	34.68	34.73
5566	NYSE	OI	Mon, Jun 30, 2014	34.74	34.78	34.25	34.64
5565	NYSE	OI	Fri, Jun 27, 2014	34.42	34.84	34.41	34.73
5564	NYSE	OI	Thu, Jun 26, 2014	34.50	34.58	34.18	34.56
5563	NYSE	OI	Wed, Jun 25, 2014	34.24	34.72	34.20	34.46
5562	NYSE	OI	Tue, Jun 24, 2014	34.33	34.83	34.10	34.28
5561	NYSE	OI	Mon, Jun 23, 2014	34.23	34.52	34.09	34.50
5560	NYSE	OI	Fri, Jun 20, 2014	34.04	34.26	33.88	34.23
5559	NYSE	OI	Thu, Jun 19, 2014	34.11	34.15	33.79	33.95
5558	NYSE	OI	Wed, Jun 18, 2014	33.88	34.14	33.43	34.06
5557	NYSE	OI	Tue, Jun 17, 2014	33.28	33.96	33.17	33.90
5556	NYSE	OI	Mon, Jun 16, 2014	33.10	33.45	33.08	33.37
5555	NYSE	OI	Fri, Jun 13, 2014	33.55	33.59	33.01	33.28
5554	NYSE	OI	Thu, Jun 12, 2014	32.98	32.99	32.65	32.74
5553	NYSE	OI	Wed, Jun 11, 2014	33.09	33.15	32.86	33.04
5552	NYSE	OI	Tue, Jun 10, 2014	33.59	33.76	33.12	33.24
5551	NYSE	OI	Mon, Jun 9, 2014	33.97	33.97	33.56	33.72
5550	NYSE	OI	Fri, Jun 6, 2014	33.26	34.07	33.26	34.00
5549	NYSE	OI	Thu, Jun 5, 2014	32.99	33.34	32.67	33.21
5548	NYSE	OI	Wed, Jun 4, 2014	33.10	33.38	32.96	32.97
5547	NYSE	OI	Tue, Jun 3, 2014	33.14	33.26	32.89	33.18
5546	NYSE	OI	Mon, Jun 2, 2014	33.35	33.40	33.05	33.23
5545	NYSE	OI	Fri, May 30, 2014	33.15	33.25	32.94	33.23
5544	NYSE	OI	Thu, May 29, 2014	32.93	33.25	32.76	33.24
5543	NYSE	OI	Wed, May 28, 2014	32.99	33.13	32.89	32.91
5542	NYSE	OI	Tue, May 27, 2014	32.76	33.10	32.70	33.01
5541	NYSE	OI	Fri, May 23, 2014	32.65	32.84	32.58	32.77
5540	NYSE	OI	Thu, May 22, 2014	32.66	32.89	32.53	32.64
5539	NYSE	OI	Wed, May 21, 2014	32.47	32.82	32.41	32.64
5538	NYSE	OI	Tue, May 20, 2014	33.33	33.48	32.39	32.43
5537	NYSE	OI	Mon, May 19, 2014	32.86	33.46	32.86	33.43
5536	NYSE	OI	Fri, May 16, 2014	32.73	33.01	32.44	33.00
5535	NYSE	OI	Thu, May 15, 2014	33.17	33.35	32.49	32.79
5534	NYSE	OI	Wed, May 14, 2014	33.29	33.42	33.04	33.20
5533	NYSE	OI	Tue, May 13, 2014	33.41	33.48	33.04	33.35
5532	NYSE	OI	Mon, May 12, 2014	32.57	32.89	32.57	32.82
5531	NYSE	OI	Fri, May 9, 2014	32.55	32.61	32.08	32.48
5530	NYSE	OI	Thu, May 8, 2014	32.08	32.54	32.08	32.50
5529	NYSE	OI	Wed, May 7, 2014	31.21	32.15	31.19	32.11
5528	NYSE	OI	Tue, May 6, 2014	30.97	31.20	30.93	31.17
5527	NYSE	OI	Mon, May 5, 2014	31.35	31.35	30.88	31.21
5526	NYSE	OI	Fri, May 2, 2014	31.82	32.15	31.40	31.49
5525	NYSE	OI	Thu, May 1, 2014	31.70	31.98	31.50	31.83
5524	NYSE	OI	Wed, Apr 30, 2014	31.71	31.78	31.22	31.78
5523	NYSE	OI	Tue, Apr 29, 2014	31.88	32.00	31.62	31.82
5522	NYSE	OI	Mon, Apr 28, 2014	32.00	32.00	31.39	31.78
5521	NYSE	OI	Fri, Apr 25, 2014	32.34	32.34	31.83	31.90
5520	NYSE	OI	Thu, Apr 24, 2014	32.72	32.78	32.36	32.41
5519	NYSE	OI	Wed, Apr 23, 2014	32.71	33.08	32.53	32.58
5518	NYSE	OI	Tue, Apr 22, 2014	32.94	33.22	32.78	33.06
5517	NYSE	OI	Mon, Apr 21, 2014	33.84	33.93	32.88	32.89
5516	NYSE	OI	Thu, Apr 17, 2014	33.87	34.09	33.64	33.69
5515	NYSE	OI	Wed, Apr 16, 2014	33.24	33.85	33.06	33.84
5514	NYSE	OI	Tue, Apr 15, 2014	32.55	33.01	32.10	33.00
5513	NYSE	OI	Mon, Apr 14, 2014	32.55	32.72	32.20	32.51
5512	NYSE	OI	Fri, Apr 11, 2014	32.71	32.72	32.23	32.24
5511	NYSE	OI	Thu, Apr 10, 2014	33.37	33.43	32.75	32.90
5510	NYSE	OI	Wed, Apr 9, 2014	33.13	33.37	33.03	33.34
5509	NYSE	OI	Tue, Apr 8, 2014	33.15	33.33	33.06	33.19
5508	NYSE	OI	Mon, Apr 7, 2014	33.72	33.89	32.91	33.14
5507	NYSE	OI	Fri, Apr 4, 2014	34.24	34.65	33.74	33.76
5506	NYSE	OI	Thu, Apr 3, 2014	34.12	34.17	33.88	33.99
5505	NYSE	OI	Wed, Apr 2, 2014	33.89	34.12	33.58	34.00
5504	NYSE	OI	Tue, Apr 1, 2014	33.99	34.22	33.62	33.80
5503	NYSE	OI	Mon, Mar 31, 2014	33.08	33.89	33.03	33.83
5502	NYSE	OI	Fri, Mar 28, 2014	32.36	33.19	32.26	32.90
5501	NYSE	OI	Thu, Mar 27, 2014	31.97	32.42	31.86	32.20
5500	NYSE	OI	Wed, Mar 26, 2014	32.49	32.62	32.05	32.05
5499	NYSE	OI	Tue, Mar 25, 2014	32.26	32.49	32.05	32.33
5498	NYSE	OI	Mon, Mar 24, 2014	32.70	33.06	32.01	32.20
5497	NYSE	OI	Fri, Mar 21, 2014	32.66	33.04	32.57	32.74
5496	NYSE	OI	Thu, Mar 20, 2014	32.06	32.58	31.97	32.47
5495	NYSE	OI	Wed, Mar 19, 2014	32.62	32.62	32.00	32.16
5494	NYSE	OI	Tue, Mar 18, 2014	32.41	32.73	32.41	32.58
5493	NYSE	OI	Mon, Mar 17, 2014	32.43	32.70	32.31	32.41
5492	NYSE	OI	Fri, Mar 14, 2014	32.17	32.52	32.11	32.29
5491	NYSE	OI	Thu, Mar 13, 2014	32.82	33.04	32.08	32.20
5490	NYSE	OI	Wed, Mar 12, 2014	32.63	33.15	32.56	32.70
5489	NYSE	OI	Tue, Mar 11, 2014	33.47	33.49	32.74	32.80
5488	NYSE	OI	Mon, Mar 10, 2014	33.53	33.65	33.15	33.37
5487	NYSE	OI	Fri, Mar 7, 2014	34.24	34.51	33.49	33.62
5486	NYSE	OI	Thu, Mar 6, 2014	33.43	34.06	33.37	33.93
5485	NYSE	OI	Wed, Mar 5, 2014	33.52	33.60	33.24	33.32
5484	NYSE	OI	Tue, Mar 4, 2014	33.81	34.01	33.44	33.52
5483	NYSE	OI	Mon, Mar 3, 2014	33.62	33.91	33.39	33.43
5482	NYSE	OI	Fri, Feb 28, 2014	33.80	34.21	33.67	33.92
5481	NYSE	OI	Thu, Feb 27, 2014	33.65	33.82	33.48	33.77
5480	NYSE	OI	Wed, Feb 26, 2014	33.69	34.00	33.45	33.66
5479	NYSE	OI	Tue, Feb 25, 2014	33.96	34.04	33.49	33.62
5478	NYSE	OI	Mon, Feb 24, 2014	33.90	34.36	33.85	33.97
5477	NYSE	OI	Fri, Feb 21, 2014	34.05	34.19	33.73	33.94
5476	NYSE	OI	Thu, Feb 20, 2014	34.02	34.26	33.61	34.00
5475	NYSE	OI	Wed, Feb 19, 2014	34.06	34.48	33.85	34.01
5474	NYSE	OI	Tue, Feb 18, 2014	34.05	34.35	33.81	34.24
5473	NYSE	OI	Fri, Feb 14, 2014	33.58	34.09	33.50	34.08
5472	NYSE	OI	Thu, Feb 13, 2014	32.89	33.90	32.77	33.70
5471	NYSE	OI	Wed, Feb 12, 2014	33.24	33.58	33.06	33.23
5470	NYSE	OI	Tue, Feb 11, 2014	32.69	33.34	32.60	33.25
5469	NYSE	OI	Mon, Feb 10, 2014	32.12	32.68	31.99	32.68
5468	NYSE	OI	Fri, Feb 7, 2014	31.98	32.33	31.73	32.23
5467	NYSE	OI	Thu, Feb 6, 2014	30.98	31.63	30.87	31.61
5466	NYSE	OI	Wed, Feb 5, 2014	31.11	31.21	30.67	30.88
5465	NYSE	OI	Tue, Feb 4, 2014	31.04	31.54	30.51	31.21
5464	NYSE	OI	Mon, Feb 3, 2014	32.00	32.14	30.91	30.92
5463	NYSE	OI	Fri, Jan 31, 2014	31.86	32.44	31.69	32.04
5462	NYSE	OI	Wed, Jan 29, 2014	31.89	33.96	31.85	32.80
5461	NYSE	OI	Tue, Jan 28, 2014	31.88	32.38	31.88	32.30
5460	NYSE	OI	Mon, Jan 27, 2014	32.27	32.71	31.58	31.80
5459	NYSE	OI	Fri, Jan 24, 2014	33.06	33.12	32.03	32.03
5458	NYSE	OI	Thu, Jan 23, 2014	33.50	33.62	33.03	33.25
5457	NYSE	OI	Wed, Jan 22, 2014	33.89	33.96	33.59	33.73
5456	NYSE	OI	Tue, Jan 21, 2014	33.99	34.18	33.54	33.76
5455	NYSE	OI	Fri, Jan 17, 2014	33.69	33.91	33.50	33.85
5454	NYSE	OI	Thu, Jan 16, 2014	33.86	33.93	33.58	33.66
5453	NYSE	OI	Wed, Jan 15, 2014	34.26	34.31	33.41	33.87
5452	NYSE	OI	Tue, Jan 14, 2014	33.87	34.40	33.85	34.23
5451	NYSE	OI	Mon, Jan 13, 2014	35.01	35.06	33.85	33.87
5450	NYSE	OI	Fri, Jan 10, 2014	35.27	35.39	34.92	35.02
5449	NYSE	OI	Thu, Jan 9, 2014	35.44	35.56	34.95	35.19
5448	NYSE	OI	Wed, Jan 8, 2014	35.32	35.59	35.15	35.32
5447	NYSE	OI	Tue, Jan 7, 2014	35.39	35.66	35.23	35.38
5446	NYSE	OI	Mon, Jan 6, 2014	35.01	35.38	34.90	35.21
5445	NYSE	OI	Fri, Jan 3, 2014	34.88	35.02	34.46	34.86
5444	NYSE	OI	Thu, Jan 2, 2014	35.72	35.83	35.19	35.53
5443	NYSE	OI	Tue, Dec 31, 2013	35.68	35.95	35.43	35.78
5442	NYSE	OI	Mon, Dec 30, 2013	35.43	35.63	35.38	35.56
5441	NYSE	OI	Fri, Dec 27, 2013	35.43	35.54	35.29	35.39
5440	NYSE	OI	Thu, Dec 26, 2013	35.41	35.59	35.07	35.41
5439	NYSE	OI	Tue, Dec 24, 2013	35.01	35.47	34.94	35.38
5438	NYSE	OI	Mon, Dec 23, 2013	34.89	35.16	34.65	35.05
5437	NYSE	OI	Fri, Dec 20, 2013	34.71	34.92	34.55	34.66
5436	NYSE	OI	Thu, Dec 19, 2013	34.60	34.86	34.49	34.59
5435	NYSE	OI	Wed, Dec 18, 2013	34.10	34.69	33.48	34.69
5434	NYSE	OI	Tue, Dec 17, 2013	34.29	34.36	33.68	34.08
5433	NYSE	OI	Mon, Dec 16, 2013	34.05	34.43	33.98	34.35
5432	NYSE	OI	Fri, Dec 13, 2013	33.45	34.05	33.45	33.95
5431	NYSE	OI	Thu, Dec 12, 2013	33.46	33.80	33.20	33.33
5430	NYSE	OI	Wed, Dec 11, 2013	33.52	33.61	33.01	33.08
5429	NYSE	OI	Tue, Dec 10, 2013	33.77	34.06	33.53	33.71
5428	NYSE	OI	Mon, Dec 9, 2013	33.61	34.07	33.53	33.98
5427	NYSE	OI	Fri, Dec 6, 2013	33.61	33.72	33.46	33.62
5426	NYSE	OI	Thu, Dec 5, 2013	33.37	33.74	33.16	33.17
5425	NYSE	OI	Wed, Dec 4, 2013	33.35	33.78	33.17	33.54
5424	NYSE	OI	Tue, Dec 3, 2013	33.37	33.39	32.84	33.08
5423	NYSE	OI	Mon, Dec 2, 2013	33.17	33.91	32.66	33.53
5422	NYSE	OI	Fri, Nov 29, 2013	33.13	33.30	32.96	33.00
5421	NYSE	OI	Wed, Nov 27, 2013	32.96	33.15	32.83	33.11
5420	NYSE	OI	Tue, Nov 26, 2013	32.99	33.15	32.73	32.84
5419	NYSE	OI	Mon, Nov 25, 2013	33.10	33.29	32.98	33.03
5418	NYSE	OI	Fri, Nov 22, 2013	32.71	33.10	32.57	32.99
5417	NYSE	OI	Thu, Nov 21, 2013	32.61	32.95	32.52	32.66
5416	NYSE	OI	Wed, Nov 20, 2013	33.21	33.32	32.43	32.48
5415	NYSE	OI	Tue, Nov 19, 2013	33.34	33.72	32.94	32.97
5414	NYSE	OI	Mon, Nov 18, 2013	33.58	33.60	33.22	33.30
5413	NYSE	OI	Fri, Nov 15, 2013	33.53	33.58	33.30	33.41
5412	NYSE	OI	Thu, Nov 14, 2013	33.45	33.59	33.25	33.57
5411	NYSE	OI	Wed, Nov 13, 2013	32.06	33.41	31.97	33.38
5410	NYSE	OI	Tue, Nov 12, 2013	32.13	32.46	31.90	32.34
5409	NYSE	OI	Mon, Nov 11, 2013	31.96	32.25	31.86	32.25
5408	NYSE	OI	Fri, Nov 8, 2013	31.13	31.93	31.13	31.92
5407	NYSE	OI	Thu, Nov 7, 2013	31.80	31.98	31.14	31.18
5406	NYSE	OI	Wed, Nov 6, 2013	31.85	31.95	31.65	31.74
5405	NYSE	OI	Tue, Nov 5, 2013	31.66	31.81	31.40	31.70
5404	NYSE	OI	Mon, Nov 4, 2013	31.91	32.00	31.60	31.85
5403	NYSE	OI	Fri, Nov 1, 2013	31.85	32.07	31.17	31.77
5402	NYSE	OI	Thu, Oct 31, 2013	30.40	32.08	30.13	31.79
5401	NYSE	OI	Wed, Oct 30, 2013	30.74	30.83	30.24	30.57
5400	NYSE	OI	Tue, Oct 29, 2013	30.32	30.67	30.20	30.64
5399	NYSE	OI	Mon, Oct 28, 2013	30.35	30.46	30.11	30.24
5398	NYSE	OI	Fri, Oct 25, 2013	30.36	30.48	30.21	30.35
5397	NYSE	OI	Thu, Oct 24, 2013	30.09	30.46	30.09	30.22
5396	NYSE	OI	Wed, Oct 23, 2013	30.74	30.75	29.95	30.10
5395	NYSE	OI	Tue, Oct 22, 2013	30.71	31.03	30.55	30.88
5394	NYSE	OI	Mon, Oct 21, 2013	30.50	30.57	30.14	30.54
5393	NYSE	OI	Fri, Oct 18, 2013	30.43	30.64	30.15	30.53
5392	NYSE	OI	Thu, Oct 17, 2013	29.56	30.24	29.51	30.22
5391	NYSE	OI	Wed, Oct 16, 2013	29.80	29.80	29.48	29.71
5390	NYSE	OI	Tue, Oct 15, 2013	29.91	29.91	29.34	29.43
5389	NYSE	OI	Mon, Oct 14, 2013	29.56	30.03	29.48	30.00
5388	NYSE	OI	Fri, Oct 11, 2013	29.79	30.00	29.58	29.87
5387	NYSE	OI	Thu, Oct 10, 2013	29.31	29.89	29.31	29.87
5386	NYSE	OI	Wed, Oct 9, 2013	28.93	29.08	28.51	28.89
5385	NYSE	OI	Tue, Oct 8, 2013	29.18	29.49	28.72	28.82
5384	NYSE	OI	Mon, Oct 7, 2013	29.51	29.65	29.26	29.35
5383	NYSE	OI	Fri, Oct 4, 2013	29.56	29.95	29.52	29.81
5382	NYSE	OI	Thu, Oct 3, 2013	30.22	30.38	29.48	29.61
5381	NYSE	OI	Wed, Oct 2, 2013	29.93	30.36	29.82	30.36
5380	NYSE	OI	Tue, Oct 1, 2013	30.07	30.50	30.03	30.12
5379	NYSE	OI	Mon, Sep 30, 2013	30.02	30.27	29.80	30.02
5378	NYSE	OI	Fri, Sep 27, 2013	30.47	30.48	30.15	30.32
5377	NYSE	OI	Thu, Sep 26, 2013	30.75	31.10	30.49	30.74
5376	NYSE	OI	Wed, Sep 25, 2013	30.63	30.97	30.49	30.74
5375	NYSE	OI	Tue, Sep 24, 2013	30.28	31.06	30.20	30.77
5374	NYSE	OI	Mon, Sep 23, 2013	30.54	30.55	30.10	30.28
5373	NYSE	OI	Fri, Sep 20, 2013	31.25	31.26	30.38	30.51
5372	NYSE	OI	Thu, Sep 19, 2013	31.34	31.52	30.96	31.14
5371	NYSE	OI	Wed, Sep 18, 2013	30.67	31.34	30.41	31.27
5370	NYSE	OI	Tue, Sep 17, 2013	30.71	30.83	30.33	30.58
5369	NYSE	OI	Mon, Sep 16, 2013	30.45	30.94	30.27	30.71
5368	NYSE	OI	Fri, Sep 13, 2013	29.68	30.19	29.68	29.99
5367	NYSE	OI	Thu, Sep 12, 2013	30.24	30.24	29.61	29.68
5366	NYSE	OI	Wed, Sep 11, 2013	30.80	30.80	29.91	30.30
5365	NYSE	OI	Tue, Sep 10, 2013	30.54	30.87	30.42	30.80
5364	NYSE	OI	Mon, Sep 9, 2013	29.81	30.48	29.75	30.38
5363	NYSE	OI	Fri, Sep 6, 2013	29.53	30.01	29.00	29.75
5362	NYSE	OI	Thu, Sep 5, 2013	29.32	29.61	29.21	29.41
5361	NYSE	OI	Wed, Sep 4, 2013	28.86	29.44	28.66	29.37
5360	NYSE	OI	Tue, Sep 3, 2013	29.00	29.59	28.61	28.91
5359	NYSE	OI	Fri, Aug 30, 2013	28.87	28.87	28.29	28.39
5358	NYSE	OI	Thu, Aug 29, 2013	28.59	29.23	28.59	28.86
5357	NYSE	OI	Wed, Aug 28, 2013	28.95	29.10	28.69	28.75
5356	NYSE	OI	Tue, Aug 27, 2013	29.91	30.03	28.97	28.99
5355	NYSE	OI	Mon, Aug 26, 2013	29.87	30.67	29.80	30.31
5354	NYSE	OI	Fri, Aug 23, 2013	29.64	29.85	29.43	29.78
5353	NYSE	OI	Thu, Aug 22, 2013	29.45	29.79	29.34	29.53
5352	NYSE	OI	Wed, Aug 21, 2013	29.80	29.90	29.39	29.39
5351	NYSE	OI	Tue, Aug 20, 2013	29.81	30.06	29.78	29.89
5350	NYSE	OI	Mon, Aug 19, 2013	30.17	30.29	29.75	29.78
5349	NYSE	OI	Fri, Aug 16, 2013	30.06	30.49	30.04	30.27
5348	NYSE	OI	Thu, Aug 15, 2013	30.30	30.38	30.01	30.13
5347	NYSE	OI	Wed, Aug 14, 2013	30.51	30.84	30.51	30.64
5346	NYSE	OI	Tue, Aug 13, 2013	30.73	30.94	30.50	30.56
5345	NYSE	OI	Mon, Aug 12, 2013	30.30	30.91	30.17	30.69
5344	NYSE	OI	Fri, Aug 9, 2013	30.25	30.73	30.25	30.57
5343	NYSE	OI	Thu, Aug 8, 2013	29.94	30.50	29.91	30.34
5342	NYSE	OI	Wed, Aug 7, 2013	29.57	29.82	29.25	29.73
5341	NYSE	OI	Tue, Aug 6, 2013	30.32	30.37	29.63	29.68
5340	NYSE	OI	Mon, Aug 5, 2013	30.33	30.53	30.25	30.30
5339	NYSE	OI	Fri, Aug 2, 2013	30.47	30.56	30.25	30.40
5338	NYSE	OI	Thu, Aug 1, 2013	30.15	30.83	30.12	30.49
5337	NYSE	OI	Wed, Jul 31, 2013	29.53	30.04	29.53	29.75
5336	NYSE	OI	Tue, Jul 30, 2013	29.28	29.59	29.14	29.50
5335	NYSE	OI	Mon, Jul 29, 2013	29.03	29.43	29.03	29.26
5334	NYSE	OI	Fri, Jul 26, 2013	28.67	29.03	28.57	28.95
5333	NYSE	OI	Thu, Jul 25, 2013	28.95	29.69	28.62	28.80
5332	NYSE	OI	Wed, Jul 24, 2013	29.70	29.81	29.22	29.25
5331	NYSE	OI	Tue, Jul 23, 2013	29.74	29.82	29.50	29.61
5330	NYSE	OI	Mon, Jul 22, 2013	29.40	29.97	29.40	29.67
5329	NYSE	OI	Fri, Jul 19, 2013	29.04	29.43	28.91	29.31
5328	NYSE	OI	Thu, Jul 18, 2013	28.91	29.16	28.75	29.01
5327	NYSE	OI	Wed, Jul 17, 2013	29.12	29.27	28.83	28.85
5326	NYSE	OI	Tue, Jul 16, 2013	28.95	29.09	28.71	28.95
5325	NYSE	OI	Mon, Jul 15, 2013	29.43	29.49	28.78	28.88
5324	NYSE	OI	Fri, Jul 12, 2013	29.48	29.59	29.12	29.33
5323	NYSE	OI	Thu, Jul 11, 2013	29.35	29.59	29.27	29.49
5322	NYSE	OI	Wed, Jul 10, 2013	28.56	28.95	28.54	28.92
5321	NYSE	OI	Tue, Jul 9, 2013	28.62	28.77	28.47	28.72
5320	NYSE	OI	Mon, Jul 8, 2013	28.49	28.60	28.30	28.40
5319	NYSE	OI	Fri, Jul 5, 2013	28.03	28.34	27.87	28.33
5318	NYSE	OI	Wed, Jul 3, 2013	27.94	28.07	27.69	27.78
5317	NYSE	OI	Tue, Jul 2, 2013	27.61	28.33	27.56	28.17
5316	NYSE	OI	Mon, Jul 1, 2013	27.92	28.71	27.71	27.74
5315	NYSE	OI	Fri, Jun 28, 2013	28.03	28.16	27.69	27.79
5314	NYSE	OI	Thu, Jun 27, 2013	27.07	28.22	27.06	28.16
5313	NYSE	OI	Wed, Jun 26, 2013	27.09	27.27	26.60	26.81
5312	NYSE	OI	Tue, Jun 25, 2013	27.34	27.39	26.82	26.90
5311	NYSE	OI	Mon, Jun 24, 2013	26.94	27.21	26.31	27.06
5310	NYSE	OI	Fri, Jun 21, 2013	27.16	27.44	26.82	27.36
5309	NYSE	OI	Thu, Jun 20, 2013	27.11	27.24	26.62	26.91
5308	NYSE	OI	Wed, Jun 19, 2013	28.00	28.18	27.57	27.57
5307	NYSE	OI	Tue, Jun 18, 2013	27.98	28.16	27.83	28.03
5306	NYSE	OI	Mon, Jun 17, 2013	28.03	28.27	27.80	27.94
5305	NYSE	OI	Fri, Jun 14, 2013	28.00	28.16	27.60	27.77
5304	NYSE	OI	Thu, Jun 13, 2013	26.60	28.25	26.58	28.17
5303	NYSE	OI	Wed, Jun 12, 2013	27.16	27.23	26.53	26.60
5302	NYSE	OI	Tue, Jun 11, 2013	27.06	27.40	26.87	26.95
5301	NYSE	OI	Mon, Jun 10, 2013	27.85	27.92	27.45	27.57
5300	NYSE	OI	Fri, Jun 7, 2013	27.30	27.79	27.15	27.75
5299	NYSE	OI	Thu, Jun 6, 2013	27.04	27.27	26.95	27.12
5298	NYSE	OI	Wed, Jun 5, 2013	27.44	27.54	26.86	27.02
5297	NYSE	OI	Tue, Jun 4, 2013	27.60	27.84	27.27	27.52
5296	NYSE	OI	Mon, Jun 3, 2013	27.49	27.92	26.97	27.57
5295	NYSE	OI	Fri, May 31, 2013	27.60	28.26	27.45	27.45
5294	NYSE	OI	Thu, May 30, 2013	27.97	28.20	27.74	27.81
5293	NYSE	OI	Wed, May 29, 2013	27.80	27.99	27.38	27.86
5292	NYSE	OI	Tue, May 28, 2013	28.00	28.46	27.92	28.03
5291	NYSE	OI	Fri, May 24, 2013	27.86	27.90	27.30	27.55
5290	NYSE	OI	Thu, May 23, 2013	28.29	28.49	27.84	28.13
5289	NYSE	OI	Wed, May 22, 2013	28.96	29.65	28.58	28.74
5288	NYSE	OI	Tue, May 21, 2013	28.88	29.16	28.83	28.88
5287	NYSE	OI	Mon, May 20, 2013	28.62	29.07	28.52	28.89
5286	NYSE	OI	Fri, May 17, 2013	28.59	28.87	28.53	28.75
5285	NYSE	OI	Thu, May 16, 2013	28.41	28.78	28.34	28.49
5284	NYSE	OI	Wed, May 15, 2013	28.52	28.92	28.25	28.57
5283	NYSE	OI	Tue, May 14, 2013	28.36	28.72	28.24	28.71
5282	NYSE	OI	Mon, May 13, 2013	28.29	28.56	28.04	28.36
5281	NYSE	OI	Fri, May 10, 2013	28.19	28.42	28.01	28.24
5280	NYSE	OI	Thu, May 9, 2013	28.34	28.49	28.07	28.26
5279	NYSE	OI	Wed, May 8, 2013	28.01	28.51	27.95	28.49
5278	NYSE	OI	Tue, May 7, 2013	27.80	28.05	27.62	28.04
5277	NYSE	OI	Mon, May 6, 2013	27.45	27.79	27.43	27.76
5276	NYSE	OI	Fri, May 3, 2013	27.17	27.78	27.02	27.45
5275	NYSE	OI	Thu, May 2, 2013	26.35	26.92	26.20	26.82
5274	NYSE	OI	Wed, May 1, 2013	26.18	26.46	26.08	26.29
5273	NYSE	OI	Tue, Apr 30, 2013	25.88	26.31	25.52	26.28
5272	NYSE	OI	Mon, Apr 29, 2013	25.48	26.02	25.31	25.94
5271	NYSE	OI	Fri, Apr 26, 2013	25.39	25.57	25.19	25.35
5270	NYSE	OI	Thu, Apr 25, 2013	25.41	25.72	25.10	25.46
5269	NYSE	OI	Wed, Apr 24, 2013	25.70	25.99	24.96	25.30
5268	NYSE	OI	Tue, Apr 23, 2013	25.32	25.88	25.10	25.81
5267	NYSE	OI	Mon, Apr 22, 2013	24.92	25.40	24.50	25.21
5266	NYSE	OI	Fri, Apr 19, 2013	24.38	24.97	24.28	24.88
5265	NYSE	OI	Thu, Apr 18, 2013	24.59	24.82	24.13	24.26
5264	NYSE	OI	Wed, Apr 17, 2013	25.15	25.22	24.18	24.55
5263	NYSE	OI	Tue, Apr 16, 2013	25.05	25.45	24.99	25.44
5262	NYSE	OI	Mon, Apr 15, 2013	25.97	26.10	24.67	24.70
5261	NYSE	OI	Fri, Apr 12, 2013	26.30	26.42	26.02	26.24
5260	NYSE	OI	Thu, Apr 11, 2013	26.28	26.72	26.13	26.49
5259	NYSE	OI	Wed, Apr 10, 2013	25.71	26.28	25.58	26.26
5258	NYSE	OI	Tue, Apr 9, 2013	25.62	25.91	25.56	25.63
5257	NYSE	OI	Mon, Apr 8, 2013	24.81	25.58	24.73	25.58
5256	NYSE	OI	Fri, Apr 5, 2013	24.73	24.79	24.26	24.74
5255	NYSE	OI	Thu, Apr 4, 2013	25.29	25.35	24.99	25.11
5254	NYSE	OI	Wed, Apr 3, 2013	26.17	26.20	25.05	25.27
5253	NYSE	OI	Tue, Apr 2, 2013	26.33	26.50	26.06	26.20
5252	NYSE	OI	Mon, Apr 1, 2013	26.66	26.76	26.01	26.27
5251	NYSE	OI	Thu, Mar 28, 2013	26.58	26.68	26.31	26.65
5250	NYSE	OI	Wed, Mar 27, 2013	26.06	26.60	25.93	26.52
5249	NYSE	OI	Tue, Mar 26, 2013	26.75	26.84	26.15	26.33
5248	NYSE	OI	Mon, Mar 25, 2013	26.64	26.81	26.40	26.62
5247	NYSE	OI	Fri, Mar 22, 2013	26.94	27.05	26.45	26.56
5246	NYSE	OI	Thu, Mar 21, 2013	27.43	27.55	26.86	26.88
5245	NYSE	OI	Wed, Mar 20, 2013	27.23	27.79	26.99	27.66
5244	NYSE	OI	Tue, Mar 19, 2013	27.09	27.31	26.69	27.07
5243	NYSE	OI	Mon, Mar 18, 2013	26.54	27.15	26.43	27.00
5242	NYSE	OI	Fri, Mar 15, 2013	27.06	27.22	26.77	26.94
5241	NYSE	OI	Thu, Mar 14, 2013	26.75	27.28	26.68	27.19
5240	NYSE	OI	Wed, Mar 13, 2013	26.65	26.74	26.39	26.72
5239	NYSE	OI	Tue, Mar 12, 2013	27.00	27.01	26.42	26.65
5238	NYSE	OI	Mon, Mar 11, 2013	26.63	27.07	26.46	27.06
5237	NYSE	OI	Fri, Mar 8, 2013	26.16	26.50	26.05	26.49
5236	NYSE	OI	Thu, Mar 7, 2013	25.74	26.11	25.74	26.07
5235	NYSE	OI	Wed, Mar 6, 2013	25.39	25.73	25.27	25.64
5234	NYSE	OI	Tue, Mar 5, 2013	25.35	25.65	25.19	25.25
5233	NYSE	OI	Mon, Mar 4, 2013	25.26	25.26	25.00	25.23
5232	NYSE	OI	Fri, Mar 1, 2013	25.37	25.55	25.01	25.31
5231	NYSE	OI	Thu, Feb 28, 2013	25.38	25.81	25.31	25.50
5230	NYSE	OI	Wed, Feb 27, 2013	24.88	25.55	24.87	25.40
5229	NYSE	OI	Tue, Feb 26, 2013	25.21	25.23	24.49	24.89
5228	NYSE	OI	Mon, Feb 25, 2013	26.06	26.13	24.97	24.98
5227	NYSE	OI	Fri, Feb 22, 2013	25.62	26.00	25.62	25.89
5226	NYSE	OI	Thu, Feb 21, 2013	25.78	25.90	25.41	25.48
5225	NYSE	OI	Wed, Feb 20, 2013	26.59	26.62	25.68	25.74
5224	NYSE	OI	Tue, Feb 19, 2013	26.37	26.78	26.33	26.52
5223	NYSE	OI	Fri, Feb 15, 2013	26.21	26.33	26.05	26.21
5222	NYSE	OI	Thu, Feb 14, 2013	25.64	26.36	25.47	26.10
5221	NYSE	OI	Wed, Feb 13, 2013	25.31	25.90	25.16	25.84
5220	NYSE	OI	Tue, Feb 12, 2013	24.87	25.29	24.83	25.25
5219	NYSE	OI	Mon, Feb 11, 2013	24.98	25.18	24.69	24.81
5218	NYSE	OI	Fri, Feb 8, 2013	24.99	25.32	24.88	24.98
5217	NYSE	OI	Thu, Feb 7, 2013	24.77	24.92	24.55	24.91
5216	NYSE	OI	Wed, Feb 6, 2013	24.27	24.52	24.25	24.46
5215	NYSE	OI	Tue, Feb 5, 2013	24.31	24.51	24.19	24.47
5214	NYSE	OI	Mon, Feb 4, 2013	24.36	24.60	24.11	24.14
5213	NYSE	OI	Fri, Feb 1, 2013	23.92	24.49	23.70	24.47
5212	NYSE	OI	Thu, Jan 31, 2013	22.78	24.41	22.77	23.80
5211	NYSE	OI	Wed, Jan 30, 2013	22.68	22.93	22.59	22.76
5210	NYSE	OI	Tue, Jan 29, 2013	22.94	23.02	22.56	22.69
5209	NYSE	OI	Mon, Jan 28, 2013	22.98	23.08	22.82	22.97
5208	NYSE	OI	Fri, Jan 25, 2013	22.97	23.02	22.86	22.96
5207	NYSE	OI	Thu, Jan 24, 2013	22.84	23.12	22.76	22.90
5206	NYSE	OI	Wed, Jan 23, 2013	22.81	22.92	22.65	22.81
5205	NYSE	OI	Tue, Jan 22, 2013	22.80	23.12	22.72	22.86
5204	NYSE	OI	Fri, Jan 18, 2013	22.81	22.91	22.62	22.87
5203	NYSE	OI	Thu, Jan 17, 2013	22.29	22.83	22.26	22.69
5202	NYSE	OI	Wed, Jan 16, 2013	22.25	22.31	22.05	22.18
5201	NYSE	OI	Tue, Jan 15, 2013	22.06	22.40	21.90	22.36
5200	NYSE	OI	Mon, Jan 14, 2013	22.09	22.29	22.00	22.24
5199	NYSE	OI	Fri, Jan 11, 2013	22.34	22.34	21.99	22.10
5198	NYSE	OI	Thu, Jan 10, 2013	22.24	22.37	22.12	22.23
5197	NYSE	OI	Wed, Jan 9, 2013	22.18	22.43	22.00	22.06
5196	NYSE	OI	Tue, Jan 8, 2013	22.36	22.38	21.77	22.08
5195	NYSE	OI	Mon, Jan 7, 2013	22.44	22.48	22.30	22.37
5194	NYSE	OI	Fri, Jan 4, 2013	22.32	22.56	22.16	22.54
5193	NYSE	OI	Thu, Jan 3, 2013	21.81	22.64	21.77	22.25
5192	NYSE	OI	Wed, Jan 2, 2013	21.76	22.00	21.54	21.82
5191	NYSE	OI	Mon, Dec 31, 2012	20.76	21.30	20.68	21.27
5190	NYSE	OI	Fri, Dec 28, 2012	20.83	20.92	20.66	20.77
5189	NYSE	OI	Thu, Dec 27, 2012	21.08	21.10	20.68	20.99
5188	NYSE	OI	Wed, Dec 26, 2012	21.12	21.26	20.92	21.03
5187	NYSE	OI	Mon, Dec 24, 2012	20.92	21.08	20.74	21.04
5186	NYSE	OI	Fri, Dec 21, 2012	20.99	21.04	20.75	20.92
5185	NYSE	OI	Thu, Dec 20, 2012	20.94	21.37	20.87	21.37
5184	NYSE	OI	Wed, Dec 19, 2012	20.77	21.12	20.77	20.97
5183	NYSE	OI	Tue, Dec 18, 2012	20.49	20.82	20.43	20.77
5182	NYSE	OI	Mon, Dec 17, 2012	20.11	20.52	20.08	20.50
5181	NYSE	OI	Fri, Dec 14, 2012	19.62	20.21	19.62	20.08
5180	NYSE	OI	Thu, Dec 13, 2012	19.90	20.00	19.71	19.72
5179	NYSE	OI	Wed, Dec 12, 2012	20.30	20.36	19.91	19.94
5178	NYSE	OI	Tue, Dec 11, 2012	20.15	20.55	20.09	20.23
5177	NYSE	OI	Mon, Dec 10, 2012	19.80	20.07	19.70	20.02
5176	NYSE	OI	Fri, Dec 7, 2012	19.36	19.86	19.32	19.81
5175	NYSE	OI	Thu, Dec 6, 2012	19.26	19.38	19.15	19.19
5174	NYSE	OI	Wed, Dec 5, 2012	19.18	19.42	19.05	19.24
5173	NYSE	OI	Tue, Dec 4, 2012	19.36	19.52	19.19	19.26
5172	NYSE	OI	Mon, Dec 3, 2012	20.14	20.18	19.29	19.34
5171	NYSE	OI	Fri, Nov 30, 2012	19.98	20.08	19.84	20.03
5170	NYSE	OI	Thu, Nov 29, 2012	19.90	20.03	19.65	19.99
5169	NYSE	OI	Wed, Nov 28, 2012	19.26	19.77	19.08	19.77
5168	NYSE	OI	Tue, Nov 27, 2012	19.59	19.69	19.25	19.31
5167	NYSE	OI	Mon, Nov 26, 2012	19.63	19.80	19.52	19.62
5166	NYSE	OI	Fri, Nov 23, 2012	19.63	19.79	19.46	19.79
5165	NYSE	OI	Wed, Nov 21, 2012	19.20	19.50	19.14	19.50
5164	NYSE	OI	Tue, Nov 20, 2012	19.31	19.38	18.89	19.17
5163	NYSE	OI	Mon, Nov 19, 2012	19.06	19.40	19.02	19.38
5162	NYSE	OI	Fri, Nov 16, 2012	18.63	18.89	18.44	18.79
5161	NYSE	OI	Thu, Nov 15, 2012	18.56	18.86	18.53	18.68
5160	NYSE	OI	Wed, Nov 14, 2012	18.99	19.09	18.53	18.57
5159	NYSE	OI	Tue, Nov 13, 2012	18.89	19.24	18.80	19.01
5158	NYSE	OI	Mon, Nov 12, 2012	19.27	19.30	19.02	19.03
5157	NYSE	OI	Fri, Nov 9, 2012	19.28	19.44	19.07	19.19
5156	NYSE	OI	Thu, Nov 8, 2012	19.28	19.42	19.23	19.29
5155	NYSE	OI	Wed, Nov 7, 2012	19.27	19.44	19.06	19.29
5154	NYSE	OI	Tue, Nov 6, 2012	19.61	19.88	19.55	19.66
5153	NYSE	OI	Mon, Nov 5, 2012	19.52	19.78	19.44	19.56
5152	NYSE	OI	Fri, Nov 2, 2012	20.09	20.16	19.66	19.66
5151	NYSE	OI	Thu, Nov 1, 2012	19.75	20.07	19.48	19.98
5150	NYSE	OI	Wed, Oct 31, 2012	19.61	19.80	19.40	19.49
5149	NYSE	OI	Fri, Oct 26, 2012	20.32	20.32	19.39	19.56
5148	NYSE	OI	Thu, Oct 25, 2012	20.17	20.42	18.32	19.93
5147	NYSE	OI	Wed, Oct 24, 2012	19.91	19.91	19.34	19.41
5146	NYSE	OI	Tue, Oct 23, 2012	19.61	19.88	19.33	19.76
5145	NYSE	OI	Mon, Oct 22, 2012	20.06	20.30	19.67	19.91
5144	NYSE	OI	Fri, Oct 19, 2012	20.55	20.73	19.97	20.11
5143	NYSE	OI	Thu, Oct 18, 2012	20.48	20.78	20.23	20.60
5142	NYSE	OI	Wed, Oct 17, 2012	20.64	20.91	20.44	20.62
5141	NYSE	OI	Tue, Oct 16, 2012	20.30	20.73	20.28	20.61
5140	NYSE	OI	Mon, Oct 15, 2012	19.74	20.19	19.69	20.16
5139	NYSE	OI	Fri, Oct 12, 2012	19.77	19.85	19.53	19.70
5138	NYSE	OI	Thu, Oct 11, 2012	19.80	20.07	19.70	19.76
5137	NYSE	OI	Wed, Oct 10, 2012	20.00	20.04	19.53	19.61
5136	NYSE	OI	Tue, Oct 9, 2012	20.05	20.23	19.80	20.08
5135	NYSE	OI	Mon, Oct 8, 2012	20.12	20.22	19.96	19.99
5134	NYSE	OI	Fri, Oct 5, 2012	20.15	20.81	20.04	20.21
5133	NYSE	OI	Thu, Oct 4, 2012	19.11	19.44	18.99	19.36
5132	NYSE	OI	Wed, Oct 3, 2012	19.09	19.19	18.84	18.96
5131	NYSE	OI	Tue, Oct 2, 2012	19.19	19.23	18.94	19.07
5130	NYSE	OI	Mon, Oct 1, 2012	18.89	19.27	18.85	19.15
5129	NYSE	OI	Fri, Sep 28, 2012	18.79	18.89	18.52	18.76
5128	NYSE	OI	Thu, Sep 27, 2012	18.94	19.02	18.73	18.93
5127	NYSE	OI	Wed, Sep 26, 2012	18.80	19.07	18.56	18.88
5126	NYSE	OI	Tue, Sep 25, 2012	19.12	19.18	18.79	18.84
5125	NYSE	OI	Mon, Sep 24, 2012	18.96	19.27	18.93	19.08
5124	NYSE	OI	Fri, Sep 21, 2012	19.45	19.58	19.05	19.07
5123	NYSE	OI	Thu, Sep 20, 2012	19.22	19.39	18.93	19.28
5122	NYSE	OI	Wed, Sep 19, 2012	19.39	19.53	19.25	19.45
5121	NYSE	OI	Tue, Sep 18, 2012	19.29	19.70	19.15	19.40
5120	NYSE	OI	Mon, Sep 17, 2012	19.91	19.93	19.22	19.31
5119	NYSE	OI	Fri, Sep 14, 2012	19.74	20.26	19.74	19.97
5118	NYSE	OI	Thu, Sep 13, 2012	19.40	20.10	19.19	19.74
5117	NYSE	OI	Wed, Sep 12, 2012	19.77	19.86	19.09	19.33
5116	NYSE	OI	Tue, Sep 11, 2012	19.22	19.82	19.14	19.76
5115	NYSE	OI	Mon, Sep 10, 2012	19.63	19.95	19.55	19.62
5114	NYSE	OI	Fri, Sep 7, 2012	18.69	19.82	18.69	19.66
5113	NYSE	OI	Thu, Sep 6, 2012	17.43	19.05	17.34	18.78
5112	NYSE	OI	Wed, Sep 5, 2012	17.00	17.28	16.82	17.25
5111	NYSE	OI	Tue, Sep 4, 2012	17.43	17.46	16.99	17.07
5110	NYSE	OI	Fri, Aug 31, 2012	17.79	17.85	17.36	17.48
5109	NYSE	OI	Thu, Aug 30, 2012	17.60	17.72	17.33	17.60
5108	NYSE	OI	Wed, Aug 29, 2012	17.84	17.87	17.57	17.71
5107	NYSE	OI	Tue, Aug 28, 2012	17.94	18.04	17.78	17.79
5106	NYSE	OI	Mon, Aug 27, 2012	18.19	18.23	17.83	17.98
5105	NYSE	OI	Fri, Aug 24, 2012	18.29	18.30	17.98	18.14
5104	NYSE	OI	Thu, Aug 23, 2012	18.57	18.59	18.30	18.36
5103	NYSE	OI	Wed, Aug 22, 2012	18.54	18.59	18.13	18.57
5102	NYSE	OI	Tue, Aug 21, 2012	18.90	19.05	18.51	18.62
5101	NYSE	OI	Mon, Aug 20, 2012	18.75	18.88	18.54	18.86
5100	NYSE	OI	Fri, Aug 17, 2012	18.80	18.97	18.66	18.78
5099	NYSE	OI	Thu, Aug 16, 2012	18.40	18.81	18.39	18.75
5098	NYSE	OI	Wed, Aug 15, 2012	18.20	18.38	18.05	18.35
5097	NYSE	OI	Tue, Aug 14, 2012	18.48	18.53	18.22	18.28
5096	NYSE	OI	Mon, Aug 13, 2012	18.42	18.61	18.16	18.35
5095	NYSE	OI	Fri, Aug 10, 2012	18.52	18.56	18.32	18.46
5094	NYSE	OI	Thu, Aug 9, 2012	18.25	18.77	18.25	18.58
5093	NYSE	OI	Wed, Aug 8, 2012	18.05	18.33	18.05	18.24
5092	NYSE	OI	Tue, Aug 7, 2012	18.37	18.57	18.20	18.22
5091	NYSE	OI	Mon, Aug 6, 2012	18.20	18.48	18.10	18.34
5090	NYSE	OI	Fri, Aug 3, 2012	17.95	18.36	17.78	18.11
5089	NYSE	OI	Thu, Aug 2, 2012	17.71	18.04	17.33	17.57
5088	NYSE	OI	Wed, Aug 1, 2012	18.64	18.64	17.92	17.95
5087	NYSE	OI	Tue, Jul 31, 2012	18.22	18.67	18.16	18.45
5086	NYSE	OI	Mon, Jul 30, 2012	17.86	18.25	17.80	18.21
5085	NYSE	OI	Fri, Jul 27, 2012	17.68	18.06	17.40	17.97
5084	NYSE	OI	Thu, Jul 26, 2012	18.65	18.74	17.32	17.58
5083	NYSE	OI	Wed, Jul 25, 2012	18.89	18.94	18.47	18.62
5082	NYSE	OI	Tue, Jul 24, 2012	19.23	19.29	18.52	18.74
5081	NYSE	OI	Mon, Jul 23, 2012	19.15	19.33	18.83	19.22
5080	NYSE	OI	Fri, Jul 20, 2012	19.86	19.91	19.48	19.64
5079	NYSE	OI	Thu, Jul 19, 2012	19.20	20.14	19.09	20.05
5078	NYSE	OI	Wed, Jul 18, 2012	18.99	19.25	18.97	19.07
5077	NYSE	OI	Tue, Jul 17, 2012	18.85	19.14	18.72	19.13
5076	NYSE	OI	Mon, Jul 16, 2012	19.22	19.22	18.68	18.76
5075	NYSE	OI	Fri, Jul 13, 2012	18.74	19.23	18.54	19.22
5074	NYSE	OI	Thu, Jul 12, 2012	18.60	18.75	18.26	18.63
5073	NYSE	OI	Wed, Jul 11, 2012	18.95	19.05	18.63	18.83
5072	NYSE	OI	Tue, Jul 10, 2012	19.13	19.39	18.82	18.96
5071	NYSE	OI	Mon, Jul 9, 2012	19.05	19.15	18.81	19.01
5070	NYSE	OI	Fri, Jul 6, 2012	19.43	19.50	19.01	19.15
5069	NYSE	OI	Thu, Jul 5, 2012	19.63	19.98	19.62	19.82
5068	NYSE	OI	Tue, Jul 3, 2012	19.17	19.76	19.08	19.70
5067	NYSE	OI	Mon, Jul 2, 2012	19.13	19.22	18.83	19.14
5066	NYSE	OI	Fri, Jun 29, 2012	19.01	19.20	18.87	19.17
5065	NYSE	OI	Thu, Jun 28, 2012	18.19	18.49	18.09	18.41
5064	NYSE	OI	Wed, Jun 27, 2012	18.29	18.54	18.18	18.42
5063	NYSE	OI	Tue, Jun 26, 2012	18.32	18.37	17.90	18.23
5062	NYSE	OI	Mon, Jun 25, 2012	18.34	18.34	18.03	18.27
5061	NYSE	OI	Fri, Jun 22, 2012	18.95	18.95	18.40	18.70
5060	NYSE	OI	Thu, Jun 21, 2012	19.37	19.43	18.71	18.77
5059	NYSE	OI	Wed, Jun 20, 2012	19.17	19.56	18.94	19.34
5058	NYSE	OI	Tue, Jun 19, 2012	19.12	19.54	19.05	19.24
5057	NYSE	OI	Mon, Jun 18, 2012	18.97	19.03	18.62	18.93
5056	NYSE	OI	Fri, Jun 15, 2012	19.01	19.25	18.91	19.09
5055	NYSE	OI	Thu, Jun 14, 2012	18.59	19.03	18.52	18.75
5054	NYSE	OI	Wed, Jun 13, 2012	18.86	18.88	18.49	18.55
5053	NYSE	OI	Tue, Jun 12, 2012	18.61	18.91	18.37	18.89
5052	NYSE	OI	Mon, Jun 11, 2012	19.63	19.67	18.50	18.52
5051	NYSE	OI	Fri, Jun 8, 2012	19.31	19.42	18.84	19.38
5050	NYSE	OI	Thu, Jun 7, 2012	19.52	19.83	19.27	19.46
5049	NYSE	OI	Wed, Jun 6, 2012	18.71	19.14	18.62	19.14
5048	NYSE	OI	Tue, Jun 5, 2012	18.05	18.55	18.03	18.48
5047	NYSE	OI	Mon, Jun 4, 2012	18.51	18.57	17.91	18.16
5046	NYSE	OI	Fri, Jun 1, 2012	18.98	19.11	18.49	18.50
5045	NYSE	OI	Thu, May 31, 2012	19.45	19.71	19.09	19.54
5044	NYSE	OI	Wed, May 30, 2012	19.97	20.01	19.39	19.47
5043	NYSE	OI	Tue, May 29, 2012	19.86	20.31	19.86	20.22
5042	NYSE	OI	Fri, May 25, 2012	19.60	19.81	19.54	19.61
5041	NYSE	OI	Thu, May 24, 2012	19.69	19.76	19.43	19.76
5040	NYSE	OI	Wed, May 23, 2012	19.43	19.61	18.88	19.55
5039	NYSE	OI	Tue, May 22, 2012	19.90	20.15	19.48	19.65
5038	NYSE	OI	Mon, May 21, 2012	19.45	20.00	19.12	19.87
5037	NYSE	OI	Fri, May 18, 2012	19.77	19.83	19.24	19.43
5036	NYSE	OI	Thu, May 17, 2012	20.18	20.26	19.59	19.60
5035	NYSE	OI	Wed, May 16, 2012	20.83	21.03	20.15	20.16
5034	NYSE	OI	Tue, May 15, 2012	21.26	21.41	20.68	20.74
5033	NYSE	OI	Mon, May 14, 2012	21.34	21.53	21.25	21.28
5032	NYSE	OI	Fri, May 11, 2012	21.60	22.01	21.50	21.73
5031	NYSE	OI	Thu, May 10, 2012	22.40	22.44	21.69	21.84
5030	NYSE	OI	Wed, May 9, 2012	21.68	22.29	21.57	22.13
5029	NYSE	OI	Tue, May 8, 2012	21.77	22.12	21.46	22.08
5028	NYSE	OI	Mon, May 7, 2012	21.92	22.19	21.87	22.00
5027	NYSE	OI	Fri, May 4, 2012	22.58	22.70	22.00	22.05
5026	NYSE	OI	Thu, May 3, 2012	23.01	23.23	22.61	22.69
5025	NYSE	OI	Wed, May 2, 2012	23.23	23.30	22.93	23.05
5024	NYSE	OI	Tue, May 1, 2012	23.16	23.64	23.05	23.41
5023	NYSE	OI	Mon, Apr 30, 2012	23.35	23.38	23.04	23.25
5022	NYSE	OI	Fri, Apr 27, 2012	23.81	23.86	23.10	23.45
5021	NYSE	OI	Thu, Apr 26, 2012	24.15	24.24	23.23	23.77
5020	NYSE	OI	Wed, Apr 25, 2012	24.12	24.63	23.87	24.50
5019	NYSE	OI	Tue, Apr 24, 2012	23.91	24.12	23.79	23.84
5018	NYSE	OI	Mon, Apr 23, 2012	23.67	23.85	23.37	23.82
5017	NYSE	OI	Fri, Apr 20, 2012	24.03	24.21	23.79	23.99
5016	NYSE	OI	Thu, Apr 19, 2012	24.22	24.23	23.74	23.90
5015	NYSE	OI	Wed, Apr 18, 2012	24.35	24.48	24.14	24.26
5014	NYSE	OI	Tue, Apr 17, 2012	24.42	24.69	24.39	24.49
5013	NYSE	OI	Mon, Apr 16, 2012	23.85	24.41	23.62	24.21
5012	NYSE	OI	Fri, Apr 13, 2012	23.73	23.91	23.45	23.70
5011	NYSE	OI	Thu, Apr 12, 2012	23.52	24.11	23.50	23.80
5010	NYSE	OI	Wed, Apr 11, 2012	24.57	24.68	23.40	23.52
5009	NYSE	OI	Tue, Apr 10, 2012	22.39	22.58	21.91	22.01
5008	NYSE	OI	Mon, Apr 9, 2012	22.12	22.69	21.93	22.43
5007	NYSE	OI	Thu, Apr 5, 2012	22.91	23.08	22.51	22.57
5006	NYSE	OI	Wed, Apr 4, 2012	22.97	23.08	22.61	23.01
5005	NYSE	OI	Tue, Apr 3, 2012	23.23	23.27	22.91	23.18
5004	NYSE	OI	Mon, Apr 2, 2012	23.30	23.60	23.08	23.37
5003	NYSE	OI	Fri, Mar 30, 2012	23.64	23.67	23.00	23.34
5002	NYSE	OI	Thu, Mar 29, 2012	23.34	23.55	23.01	23.47
5001	NYSE	OI	Wed, Mar 28, 2012	23.92	23.97	23.30	23.56
5000	NYSE	OI	Tue, Mar 27, 2012	23.95	24.21	23.83	23.96
4999	NYSE	OI	Mon, Mar 26, 2012	23.65	23.85	23.43	23.85
4998	NYSE	OI	Fri, Mar 23, 2012	23.39	23.51	23.00	23.35
4997	NYSE	OI	Thu, Mar 22, 2012	23.79	23.79	23.21	23.41
4996	NYSE	OI	Wed, Mar 21, 2012	24.08	24.28	23.83	24.11
4995	NYSE	OI	Tue, Mar 20, 2012	24.27	24.42	23.96	24.08
4994	NYSE	OI	Mon, Mar 19, 2012	24.23	24.87	24.19	24.55
4993	NYSE	OI	Fri, Mar 16, 2012	24.52	24.52	24.01	24.21
4992	NYSE	OI	Thu, Mar 15, 2012	24.22	24.59	24.02	24.45
4991	NYSE	OI	Wed, Mar 14, 2012	24.51	24.62	24.01	24.20
4990	NYSE	OI	Tue, Mar 13, 2012	23.95	24.62	23.85	24.56
4989	NYSE	OI	Mon, Mar 12, 2012	24.05	24.08	23.60	23.80
4988	NYSE	OI	Fri, Mar 9, 2012	23.72	24.26	23.67	24.10
4987	NYSE	OI	Thu, Mar 8, 2012	22.98	23.87	22.95	23.68
4986	NYSE	OI	Wed, Mar 7, 2012	23.01	23.01	22.62	22.69
4985	NYSE	OI	Tue, Mar 6, 2012	23.17	23.31	22.79	22.81
4984	NYSE	OI	Mon, Mar 5, 2012	23.64	23.79	23.35	23.57
4983	NYSE	OI	Fri, Mar 2, 2012	24.21	24.26	23.72	23.74
4982	NYSE	OI	Thu, Mar 1, 2012	24.04	24.40	23.97	24.26
4981	NYSE	OI	Wed, Feb 29, 2012	24.17	24.46	23.74	23.90
4980	NYSE	OI	Tue, Feb 28, 2012	24.58	24.64	24.04	24.16
4979	NYSE	OI	Mon, Feb 27, 2012	24.25	24.70	24.24	24.52
4978	NYSE	OI	Fri, Feb 24, 2012	24.29	24.99	24.29	24.50
4977	NYSE	OI	Thu, Feb 23, 2012	24.17	24.50	23.94	24.23
4976	NYSE	OI	Wed, Feb 22, 2012	24.55	24.66	24.19	24.26
4975	NYSE	OI	Tue, Feb 21, 2012	24.23	25.00	24.19	24.59
4974	NYSE	OI	Fri, Feb 17, 2012	24.28	24.29	23.70	24.05
4973	NYSE	OI	Thu, Feb 16, 2012	23.83	24.15	23.44	24.12
4972	NYSE	OI	Wed, Feb 15, 2012	24.16	24.22	23.73	23.85
4971	NYSE	OI	Tue, Feb 14, 2012	24.23	24.24	23.66	24.01
4970	NYSE	OI	Mon, Feb 13, 2012	24.59	24.76	24.24	24.29
4969	NYSE	OI	Fri, Feb 10, 2012	24.52	24.53	24.06	24.28
4968	NYSE	OI	Thu, Feb 9, 2012	24.78	24.93	24.37	24.83
4967	NYSE	OI	Wed, Feb 8, 2012	24.80	25.00	24.44	24.72
4966	NYSE	OI	Tue, Feb 7, 2012	24.63	24.87	24.22	24.71
4965	NYSE	OI	Mon, Feb 6, 2012	24.43	24.76	24.33	24.73
4964	NYSE	OI	Fri, Feb 3, 2012	24.71	25.03	24.60	24.64
4963	NYSE	OI	Thu, Feb 2, 2012	24.37	24.59	24.07	24.26
4962	NYSE	OI	Wed, Feb 1, 2012	24.41	24.86	24.08	24.29
4961	NYSE	OI	Tue, Jan 31, 2012	24.56	24.78	23.98	24.05
4960	NYSE	OI	Mon, Jan 30, 2012	24.27	24.53	23.94	24.43
4959	NYSE	OI	Fri, Jan 27, 2012	24.24	24.77	24.10	24.67
4958	NYSE	OI	Thu, Jan 26, 2012	23.32	25.46	22.97	24.41
4957	NYSE	OI	Wed, Jan 25, 2012	23.01	23.25	22.37	23.22
4956	NYSE	OI	Tue, Jan 24, 2012	23.08	23.58	22.46	23.14
4955	NYSE	OI	Mon, Jan 23, 2012	23.27	23.46	22.74	23.25
4954	NYSE	OI	Fri, Jan 20, 2012	23.36	23.40	22.97	23.34
4953	NYSE	OI	Thu, Jan 19, 2012	23.00	23.69	22.81	23.37
4952	NYSE	OI	Wed, Jan 18, 2012	21.81	23.01	21.59	22.83
4951	NYSE	OI	Tue, Jan 17, 2012	22.25	22.44	21.60	21.78
4950	NYSE	OI	Fri, Jan 13, 2012	22.09	22.21	21.77	21.99
4949	NYSE	OI	Thu, Jan 12, 2012	21.81	22.43	21.76	22.33
4948	NYSE	OI	Wed, Jan 11, 2012	21.51	21.77	21.43	21.63
4947	NYSE	OI	Tue, Jan 10, 2012	21.57	21.84	21.44	21.65
4946	NYSE	OI	Mon, Jan 9, 2012	21.45	21.47	21.15	21.21
4945	NYSE	OI	Fri, Jan 6, 2012	20.74	21.44	20.49	21.30
4944	NYSE	OI	Thu, Jan 5, 2012	20.50	20.87	20.19	20.68
4943	NYSE	OI	Wed, Jan 4, 2012	20.16	20.88	20.02	20.71
4942	NYSE	OI	Tue, Jan 3, 2012	19.92	20.44	19.74	20.24
4941	NYSE	OI	Fri, Dec 30, 2011	18.92	19.45	18.90	19.38
4940	NYSE	OI	Thu, Dec 29, 2011	18.10	18.97	18.09	18.93
4939	NYSE	OI	Wed, Dec 28, 2011	18.64	18.74	17.98	18.05
4938	NYSE	OI	Tue, Dec 27, 2011	18.93	19.04	18.62	18.65
4937	NYSE	OI	Fri, Dec 23, 2011	19.11	19.19	18.79	19.09
4936	NYSE	OI	Thu, Dec 22, 2011	18.63	19.17	18.52	19.05
4935	NYSE	OI	Wed, Dec 21, 2011	18.37	18.53	18.07	18.46
4934	NYSE	OI	Tue, Dec 20, 2011	18.05	18.53	18.05	18.38
4933	NYSE	OI	Mon, Dec 19, 2011	18.43	18.53	17.58	17.65
4932	NYSE	OI	Fri, Dec 16, 2011	18.54	18.84	18.13	18.29
4931	NYSE	OI	Thu, Dec 15, 2011	18.55	18.61	18.06	18.32
4930	NYSE	OI	Wed, Dec 14, 2011	18.36	18.70	18.05	18.20
4929	NYSE	OI	Tue, Dec 13, 2011	19.40	19.67	18.31	18.48
4928	NYSE	OI	Mon, Dec 12, 2011	19.92	19.96	19.10	19.23
4927	NYSE	OI	Fri, Dec 9, 2011	19.96	20.48	19.84	20.21
4926	NYSE	OI	Thu, Dec 8, 2011	20.38	20.42	19.80	19.87
4925	NYSE	OI	Wed, Dec 7, 2011	20.30	20.79	20.04	20.67
4924	NYSE	OI	Tue, Dec 6, 2011	20.48	20.76	20.28	20.45
4923	NYSE	OI	Mon, Dec 5, 2011	20.09	20.52	20.03	20.27
4922	NYSE	OI	Fri, Dec 2, 2011	19.78	20.21	19.61	19.66
4921	NYSE	OI	Thu, Dec 1, 2011	19.41	19.91	19.29	19.51
4920	NYSE	OI	Wed, Nov 30, 2011	18.97	19.68	18.81	19.53
4919	NYSE	OI	Tue, Nov 29, 2011	18.09	18.42	17.79	18.10
4918	NYSE	OI	Mon, Nov 28, 2011	18.16	18.35	17.91	18.17
4917	NYSE	OI	Fri, Nov 25, 2011	17.23	17.84	17.23	17.43
4916	NYSE	OI	Wed, Nov 23, 2011	17.92	18.00	17.26	17.27
4915	NYSE	OI	Tue, Nov 22, 2011	18.56	18.59	18.00	18.19
4914	NYSE	OI	Mon, Nov 21, 2011	18.65	18.88	18.40	18.67
4913	NYSE	OI	Fri, Nov 18, 2011	19.45	19.74	19.14	19.14
4912	NYSE	OI	Thu, Nov 17, 2011	19.96	20.32	19.18	19.34
4911	NYSE	OI	Wed, Nov 16, 2011	20.21	20.65	20.04	20.05
4910	NYSE	OI	Tue, Nov 15, 2011	20.58	20.80	20.00	20.50
4909	NYSE	OI	Mon, Nov 14, 2011	20.37	20.93	20.35	20.77
4908	NYSE	OI	Fri, Nov 11, 2011	20.10	20.78	20.10	20.52
4907	NYSE	OI	Thu, Nov 10, 2011	19.92	20.07	19.49	19.77
4906	NYSE	OI	Wed, Nov 9, 2011	20.45	20.57	19.44	19.49
4905	NYSE	OI	Tue, Nov 8, 2011	20.95	21.23	20.43	21.20
4904	NYSE	OI	Mon, Nov 7, 2011	20.87	20.94	20.09	20.75
4903	NYSE	OI	Fri, Nov 4, 2011	20.28	21.03	20.14	20.95
4902	NYSE	OI	Thu, Nov 3, 2011	20.33	20.59	19.88	20.53
4901	NYSE	OI	Wed, Nov 2, 2011	19.89	20.18	19.65	20.03
4900	NYSE	OI	Tue, Nov 1, 2011	19.18	19.86	18.96	19.43
4899	NYSE	OI	Mon, Oct 31, 2011	20.74	20.79	20.07	20.08
4898	NYSE	OI	Fri, Oct 28, 2011	20.51	21.37	20.39	21.24
4897	NYSE	OI	Thu, Oct 27, 2011	20.86	21.50	20.36	20.49
4896	NYSE	OI	Wed, Oct 26, 2011	19.57	19.72	18.83	19.46
4895	NYSE	OI	Tue, Oct 25, 2011	19.72	19.81	18.69	19.15
4894	NYSE	OI	Mon, Oct 24, 2011	19.27	19.96	19.12	19.93
4893	NYSE	OI	Fri, Oct 21, 2011	19.20	19.26	18.89	19.26
4892	NYSE	OI	Thu, Oct 20, 2011	18.24	18.90	17.95	18.81
4891	NYSE	OI	Wed, Oct 19, 2011	18.34	18.84	18.16	18.27
4890	NYSE	OI	Tue, Oct 18, 2011	17.43	18.64	17.16	18.43
4889	NYSE	OI	Mon, Oct 17, 2011	18.02	18.10	17.31	17.46
4888	NYSE	OI	Fri, Oct 14, 2011	18.36	18.84	17.78	18.24
4887	NYSE	OI	Thu, Oct 13, 2011	17.21	18.13	17.05	18.05
4886	NYSE	OI	Wed, Oct 12, 2011	16.16	16.88	16.08	16.64
4885	NYSE	OI	Tue, Oct 11, 2011	15.79	16.19	15.69	15.94
4884	NYSE	OI	Mon, Oct 10, 2011	16.34	16.68	15.60	15.94
4883	NYSE	OI	Fri, Oct 7, 2011	16.37	16.40	15.55	15.92
4882	NYSE	OI	Thu, Oct 6, 2011	15.79	16.30	15.59	16.25
4881	NYSE	OI	Wed, Oct 5, 2011	14.67	15.77	14.60	15.74
4880	NYSE	OI	Tue, Oct 4, 2011	13.73	14.68	13.43	14.67
4879	NYSE	OI	Mon, Oct 3, 2011	14.96	15.36	14.01	14.04
4878	NYSE	OI	Fri, Sep 30, 2011	15.79	15.82	15.11	15.12
4877	NYSE	OI	Thu, Sep 29, 2011	16.50	16.67	15.66	16.11
4876	NYSE	OI	Wed, Sep 28, 2011	17.21	17.23	16.00	16.00
4875	NYSE	OI	Tue, Sep 27, 2011	16.88	17.51	16.74	17.12
4874	NYSE	OI	Mon, Sep 26, 2011	16.14	16.24	15.56	16.22
4873	NYSE	OI	Fri, Sep 23, 2011	15.79	16.20	15.67	15.90
4872	NYSE	OI	Thu, Sep 22, 2011	16.24	16.39	15.53	15.90
4871	NYSE	OI	Wed, Sep 21, 2011	17.56	17.74	16.80	16.80
4870	NYSE	OI	Tue, Sep 20, 2011	18.15	18.28	17.52	17.60
4869	NYSE	OI	Mon, Sep 19, 2011	17.76	18.07	17.37	17.92
4868	NYSE	OI	Fri, Sep 16, 2011	18.61	18.88	17.99	18.24
4867	NYSE	OI	Thu, Sep 15, 2011	18.43	18.63	18.23	18.59
4866	NYSE	OI	Wed, Sep 14, 2011	17.93	18.53	17.41	18.20
4865	NYSE	OI	Tue, Sep 13, 2011	16.82	17.89	16.80	17.71
4864	NYSE	OI	Mon, Sep 12, 2011	16.62	17.07	16.25	16.83
4863	NYSE	OI	Fri, Sep 9, 2011	17.05	17.07	16.33	16.64
4862	NYSE	OI	Thu, Sep 8, 2011	17.81	18.02	17.27	17.34
4861	NYSE	OI	Wed, Sep 7, 2011	17.71	18.07	17.66	18.07
4860	NYSE	OI	Tue, Sep 6, 2011	17.02	17.42	16.81	17.31
4859	NYSE	OI	Fri, Sep 2, 2011	17.94	17.94	17.50	17.68
4858	NYSE	OI	Thu, Sep 1, 2011	18.92	19.06	18.38	18.39
4857	NYSE	OI	Wed, Aug 31, 2011	18.96	19.68	18.81	18.94
4856	NYSE	OI	Tue, Aug 30, 2011	18.29	18.99	18.24	18.83
4855	NYSE	OI	Mon, Aug 29, 2011	17.73	18.45	17.73	18.41
4854	NYSE	OI	Fri, Aug 26, 2011	16.88	17.45	16.48	17.37
4853	NYSE	OI	Thu, Aug 25, 2011	17.47	17.70	16.81	17.09
4852	NYSE	OI	Wed, Aug 24, 2011	16.85	17.51	16.69	17.43
4851	NYSE	OI	Tue, Aug 23, 2011	16.05	16.84	16.01	16.84
4850	NYSE	OI	Mon, Aug 22, 2011	16.91	16.99	16.08	16.12
4849	NYSE	OI	Fri, Aug 19, 2011	16.71	17.28	16.46	16.49
4848	NYSE	OI	Thu, Aug 18, 2011	17.66	17.66	16.93	17.09
4847	NYSE	OI	Wed, Aug 17, 2011	18.75	18.88	18.07	18.20
4846	NYSE	OI	Tue, Aug 16, 2011	18.33	18.82	18.25	18.55
4845	NYSE	OI	Mon, Aug 15, 2011	18.23	18.60	18.16	18.45
4844	NYSE	OI	Fri, Aug 12, 2011	17.99	18.46	17.79	18.07
4843	NYSE	OI	Thu, Aug 11, 2011	17.35	18.01	17.13	17.78
4842	NYSE	OI	Wed, Aug 10, 2011	18.17	18.32	17.07	17.14
4841	NYSE	OI	Tue, Aug 9, 2011	18.51	18.90	17.40	18.90
4840	NYSE	OI	Mon, Aug 8, 2011	19.45	19.88	17.99	18.01
4839	NYSE	OI	Fri, Aug 5, 2011	20.98	21.19	19.66	20.33
4838	NYSE	OI	Thu, Aug 4, 2011	21.55	21.60	20.59	20.60
4837	NYSE	OI	Wed, Aug 3, 2011	21.94	22.07	21.23	22.01
4836	NYSE	OI	Tue, Aug 2, 2011	22.78	23.14	21.92	21.92
4835	NYSE	OI	Mon, Aug 1, 2011	23.55	23.60	22.83	23.06
4834	NYSE	OI	Fri, Jul 29, 2011	23.31	23.57	23.06	23.17
4833	NYSE	OI	Thu, Jul 28, 2011	25.81	25.84	23.51	23.54
4832	NYSE	OI	Wed, Jul 27, 2011	26.58	26.59	25.57	25.86
4831	NYSE	OI	Tue, Jul 26, 2011	26.72	26.94	26.42	26.83
4830	NYSE	OI	Mon, Jul 25, 2011	26.52	26.92	26.10	26.82
4829	NYSE	OI	Fri, Jul 22, 2011	26.61	26.87	26.26	26.81
4828	NYSE	OI	Thu, Jul 21, 2011	26.06	26.71	26.00	26.70
4827	NYSE	OI	Wed, Jul 20, 2011	25.25	25.99	25.16	25.70
4826	NYSE	OI	Tue, Jul 19, 2011	24.39	25.29	24.36	25.19
4825	NYSE	OI	Mon, Jul 18, 2011	25.68	25.71	24.19	24.30
4824	NYSE	OI	Fri, Jul 15, 2011	25.53	25.65	25.22	25.65
4823	NYSE	OI	Thu, Jul 14, 2011	26.04	26.13	25.29	25.43
4822	NYSE	OI	Wed, Jul 13, 2011	25.92	26.24	25.81	25.89
4821	NYSE	OI	Tue, Jul 12, 2011	25.89	26.28	25.62	25.70
4820	NYSE	OI	Mon, Jul 11, 2011	26.05	26.26	25.52	25.76
4819	NYSE	OI	Fri, Jul 8, 2011	26.39	26.45	26.00	26.43
4818	NYSE	OI	Thu, Jul 7, 2011	26.97	27.07	26.70	26.76
4817	NYSE	OI	Wed, Jul 6, 2011	26.21	26.76	26.08	26.73
4816	NYSE	OI	Tue, Jul 5, 2011	26.21	26.38	25.68	26.31
4815	NYSE	OI	Fri, Jul 1, 2011	25.68	26.19	25.52	26.18
4814	NYSE	OI	Thu, Jun 30, 2011	25.25	25.85	25.20	25.81
4813	NYSE	OI	Wed, Jun 29, 2011	25.26	25.42	24.90	25.11
4812	NYSE	OI	Tue, Jun 28, 2011	25.34	25.45	24.59	25.09
4811	NYSE	OI	Mon, Jun 27, 2011	25.29	25.46	24.99	25.19
4810	NYSE	OI	Fri, Jun 24, 2011	25.65	25.94	25.35	25.56
4809	NYSE	OI	Thu, Jun 23, 2011	25.34	25.56	24.99	25.55
4808	NYSE	OI	Wed, Jun 22, 2011	25.45	26.10	25.45	25.80
4807	NYSE	OI	Tue, Jun 21, 2011	25.33	25.75	25.15	25.66
4806	NYSE	OI	Mon, Jun 20, 2011	25.48	25.56	24.92	25.11
4805	NYSE	OI	Fri, Jun 17, 2011	25.34	25.66	25.05	25.58
4804	NYSE	OI	Thu, Jun 16, 2011	25.52	25.53	24.83	25.07
4803	NYSE	OI	Wed, Jun 15, 2011	27.20	27.45	25.47	25.54
4802	NYSE	OI	Tue, Jun 14, 2011	29.53	29.83	29.34	29.54
4801	NYSE	OI	Mon, Jun 13, 2011	29.53	29.69	28.88	29.18
4800	NYSE	OI	Fri, Jun 10, 2011	30.10	30.10	29.48	29.51
4799	NYSE	OI	Thu, Jun 9, 2011	29.88	30.44	29.75	30.28
4798	NYSE	OI	Wed, Jun 8, 2011	30.20	30.26	29.68	29.78
4797	NYSE	OI	Tue, Jun 7, 2011	30.37	30.74	30.27	30.32
4796	NYSE	OI	Mon, Jun 6, 2011	30.42	30.57	30.03	30.17
4795	NYSE	OI	Fri, Jun 3, 2011	30.64	30.75	30.42	30.52
4794	NYSE	OI	Thu, Jun 2, 2011	31.05	31.42	30.82	31.12
4793	NYSE	OI	Wed, Jun 1, 2011	32.15	32.16	30.99	30.99
4792	NYSE	OI	Tue, May 31, 2011	31.88	32.13	31.37	32.12
4791	NYSE	OI	Fri, May 27, 2011	31.23	31.67	31.23	31.63
4790	NYSE	OI	Thu, May 26, 2011	31.04	31.29	30.94	31.14
4789	NYSE	OI	Wed, May 25, 2011	30.86	31.40	30.70	31.19
4788	NYSE	OI	Tue, May 24, 2011	31.30	31.42	30.87	31.08
4787	NYSE	OI	Mon, May 23, 2011	31.35	31.61	31.05	31.10
4786	NYSE	OI	Fri, May 20, 2011	32.40	32.48	31.77	31.83
4785	NYSE	OI	Thu, May 19, 2011	32.46	32.74	32.34	32.68
4784	NYSE	OI	Wed, May 18, 2011	31.58	32.40	31.42	32.33
4783	NYSE	OI	Tue, May 17, 2011	32.43	32.43	31.25	31.48
4782	NYSE	OI	Mon, May 16, 2011	32.81	32.99	32.36	32.52
4781	NYSE	OI	Fri, May 13, 2011	33.01	33.32	32.76	33.00
4780	NYSE	OI	Thu, May 12, 2011	32.55	33.20	32.44	33.01
4779	NYSE	OI	Wed, May 11, 2011	32.71	33.09	32.58	32.68
4778	NYSE	OI	Tue, May 10, 2011	32.37	32.87	32.20	32.78
4777	NYSE	OI	Mon, May 9, 2011	31.79	32.29	31.67	32.22
4776	NYSE	OI	Fri, May 6, 2011	31.65	32.11	31.52	31.79
4775	NYSE	OI	Thu, May 5, 2011	31.35	31.56	30.92	31.24
4774	NYSE	OI	Wed, May 4, 2011	31.57	31.83	31.15	31.54
4773	NYSE	OI	Tue, May 3, 2011	30.78	31.70	30.42	31.68
4772	NYSE	OI	Mon, May 2, 2011	29.76	30.82	29.52	30.80
4771	NYSE	OI	Fri, Apr 29, 2011	29.79	29.85	29.40	29.67
4770	NYSE	OI	Thu, Apr 28, 2011	30.70	30.86	29.49	29.81
4769	NYSE	OI	Wed, Apr 27, 2011	30.82	30.94	29.97	30.70
4768	NYSE	OI	Tue, Apr 26, 2011	30.18	30.66	30.07	30.53
4767	NYSE	OI	Mon, Apr 25, 2011	30.04	30.15	29.70	30.08
4766	NYSE	OI	Thu, Apr 21, 2011	30.04	30.32	29.94	30.10
4765	NYSE	OI	Wed, Apr 20, 2011	30.31	30.75	29.84	29.94
4764	NYSE	OI	Tue, Apr 19, 2011	29.54	29.99	29.51	29.77
4763	NYSE	OI	Mon, Apr 18, 2011	29.58	29.68	29.22	29.56
4762	NYSE	OI	Fri, Apr 15, 2011	30.00	30.22	29.75	30.00
4761	NYSE	OI	Thu, Apr 14, 2011	29.36	30.04	29.29	29.91
4760	NYSE	OI	Wed, Apr 13, 2011	29.87	30.21	29.22	29.45
4759	NYSE	OI	Tue, Apr 12, 2011	29.14	29.96	29.00	29.62
4758	NYSE	OI	Mon, Apr 11, 2011	29.53	29.66	29.20	29.25
4757	NYSE	OI	Fri, Apr 8, 2011	30.06	30.17	29.39	29.47
4756	NYSE	OI	Thu, Apr 7, 2011	30.28	30.45	29.98	30.00
4755	NYSE	OI	Wed, Apr 6, 2011	30.35	30.65	30.22	30.27
4754	NYSE	OI	Tue, Apr 5, 2011	30.14	30.36	30.03	30.18
4753	NYSE	OI	Mon, Apr 4, 2011	30.49	30.52	30.11	30.28
4752	NYSE	OI	Fri, Apr 1, 2011	30.38	30.56	30.13	30.48
4751	NYSE	OI	Thu, Mar 31, 2011	30.20	30.54	30.05	30.19
4750	NYSE	OI	Wed, Mar 30, 2011	30.42	30.60	29.98	30.21
4749	NYSE	OI	Tue, Mar 29, 2011	30.39	30.67	30.00	30.27
4748	NYSE	OI	Mon, Mar 28, 2011	30.43	30.64	29.93	29.96
4747	NYSE	OI	Fri, Mar 25, 2011	30.46	30.84	30.31	30.36
4746	NYSE	OI	Thu, Mar 24, 2011	30.82	30.82	30.41	30.48
4745	NYSE	OI	Wed, Mar 23, 2011	30.02	30.69	29.71	30.51
4744	NYSE	OI	Tue, Mar 22, 2011	30.19	30.28	29.83	30.06
4743	NYSE	OI	Mon, Mar 21, 2011	29.93	30.28	29.82	30.14
4742	NYSE	OI	Fri, Mar 18, 2011	29.55	29.71	29.30	29.56
4741	NYSE	OI	Thu, Mar 17, 2011	29.67	29.81	29.12	29.17
4740	NYSE	OI	Wed, Mar 16, 2011	29.34	29.51	28.78	29.09
4739	NYSE	OI	Tue, Mar 15, 2011	28.48	29.74	28.31	29.52
4738	NYSE	OI	Mon, Mar 14, 2011	30.45	30.87	28.94	29.41
4737	NYSE	OI	Fri, Mar 11, 2011	30.13	30.93	30.13	30.71
4736	NYSE	OI	Thu, Mar 10, 2011	30.37	30.61	30.05	30.38
4735	NYSE	OI	Wed, Mar 9, 2011	30.54	30.91	30.12	30.86
4734	NYSE	OI	Tue, Mar 8, 2011	30.00	30.69	29.80	30.57
4733	NYSE	OI	Mon, Mar 7, 2011	30.22	30.49	29.76	29.89
4732	NYSE	OI	Fri, Mar 4, 2011	30.36	30.49	29.81	30.15
4731	NYSE	OI	Thu, Mar 3, 2011	29.89	30.43	29.70	30.27
4730	NYSE	OI	Wed, Mar 2, 2011	29.53	29.87	29.32	29.55
4729	NYSE	OI	Tue, Mar 1, 2011	30.56	30.64	29.59	29.65
4728	NYSE	OI	Mon, Feb 28, 2011	30.60	30.71	30.34	30.49
4727	NYSE	OI	Fri, Feb 25, 2011	30.21	30.47	30.01	30.47
4726	NYSE	OI	Thu, Feb 24, 2011	29.98	30.39	29.71	30.03
4725	NYSE	OI	Wed, Feb 23, 2011	30.07	30.53	29.51	30.00
4724	NYSE	OI	Tue, Feb 22, 2011	31.18	31.60	30.07	30.11
4723	NYSE	OI	Fri, Feb 18, 2011	31.40	31.72	31.27	31.65
4722	NYSE	OI	Thu, Feb 17, 2011	31.07	31.46	31.02	31.34
4721	NYSE	OI	Wed, Feb 16, 2011	30.53	31.15	30.53	31.12
4720	NYSE	OI	Tue, Feb 15, 2011	30.56	30.70	30.32	30.40
4719	NYSE	OI	Mon, Feb 14, 2011	30.71	31.12	30.61	30.62
4718	NYSE	OI	Fri, Feb 11, 2011	30.11	31.14	30.02	30.83
4717	NYSE	OI	Thu, Feb 10, 2011	30.07	30.27	29.80	30.22
4716	NYSE	OI	Wed, Feb 9, 2011	30.15	30.28	29.92	30.27
4715	NYSE	OI	Tue, Feb 8, 2011	29.88	30.45	29.75	30.35
4714	NYSE	OI	Mon, Feb 7, 2011	29.78	30.06	29.42	29.88
4713	NYSE	OI	Fri, Feb 4, 2011	29.90	29.95	29.30	29.77
4712	NYSE	OI	Thu, Feb 3, 2011	29.52	30.03	29.41	29.83
4711	NYSE	OI	Wed, Feb 2, 2011	29.80	30.10	29.29	29.53
4710	NYSE	OI	Tue, Feb 1, 2011	29.80	30.33	29.55	29.80
4709	NYSE	OI	Mon, Jan 31, 2011	29.56	30.01	29.43	29.49
4708	NYSE	OI	Fri, Jan 28, 2011	30.72	31.19	29.34	29.54
4707	NYSE	OI	Thu, Jan 27, 2011	31.50	31.53	29.77	30.77
4706	NYSE	OI	Wed, Jan 26, 2011	32.50	32.66	32.03	32.09
4705	NYSE	OI	Tue, Jan 25, 2011	31.73	32.38	31.51	32.36
4704	NYSE	OI	Mon, Jan 24, 2011	31.84	32.08	31.59	31.80
4703	NYSE	OI	Fri, Jan 21, 2011	31.66	31.82	31.43	31.81
4702	NYSE	OI	Thu, Jan 20, 2011	31.30	31.76	31.10	31.51
4701	NYSE	OI	Wed, Jan 19, 2011	31.76	31.90	31.30	31.44
4700	NYSE	OI	Tue, Jan 18, 2011	31.73	31.86	31.60	31.72
4699	NYSE	OI	Fri, Jan 14, 2011	31.99	32.00	31.45	31.64
4698	NYSE	OI	Thu, Jan 13, 2011	32.18	32.66	31.87	32.01
4697	NYSE	OI	Wed, Jan 12, 2011	31.97	32.33	31.77	32.23
4696	NYSE	OI	Tue, Jan 11, 2011	31.72	31.88	31.45	31.72
4695	NYSE	OI	Mon, Jan 10, 2011	31.12	31.59	31.05	31.54
4694	NYSE	OI	Fri, Jan 7, 2011	31.59	31.84	30.91	31.30
4693	NYSE	OI	Thu, Jan 6, 2011	31.76	32.13	31.42	31.46
4692	NYSE	OI	Wed, Jan 5, 2011	31.50	31.93	31.23	31.80
4691	NYSE	OI	Tue, Jan 4, 2011	31.03	31.69	30.94	31.69
4690	NYSE	OI	Mon, Jan 3, 2011	30.98	31.26	30.83	30.99
4689	NYSE	OI	Fri, Dec 31, 2010	30.83	31.02	30.54	30.70
4688	NYSE	OI	Thu, Dec 30, 2010	30.70	31.03	30.63	30.89
4687	NYSE	OI	Wed, Dec 29, 2010	30.76	30.98	30.59	30.82
4686	NYSE	OI	Tue, Dec 28, 2010	30.88	31.00	30.36	30.76
4685	NYSE	OI	Mon, Dec 27, 2010	30.44	30.88	30.32	30.85
4684	NYSE	OI	Thu, Dec 23, 2010	30.54	30.62	30.23	30.51
4683	NYSE	OI	Wed, Dec 22, 2010	30.55	30.74	30.42	30.53
4682	NYSE	OI	Tue, Dec 21, 2010	30.03	30.57	29.97	30.47
4681	NYSE	OI	Mon, Dec 20, 2010	30.17	30.20	29.70	29.83
4680	NYSE	OI	Fri, Dec 17, 2010	30.16	30.30	29.91	29.97
4679	NYSE	OI	Thu, Dec 16, 2010	30.18	30.43	29.85	30.24
4678	NYSE	OI	Wed, Dec 15, 2010	30.24	30.50	29.93	30.14
4677	NYSE	OI	Tue, Dec 14, 2010	30.32	30.65	30.20	30.25
4676	NYSE	OI	Mon, Dec 13, 2010	30.15	30.67	30.13	30.22
4675	NYSE	OI	Fri, Dec 10, 2010	29.52	29.94	29.25	29.88
4674	NYSE	OI	Thu, Dec 9, 2010	28.80	29.42	28.66	29.41
4673	NYSE	OI	Wed, Dec 8, 2010	29.02	29.28	28.59	28.62
4672	NYSE	OI	Tue, Dec 7, 2010	29.33	29.59	28.75	28.95
4671	NYSE	OI	Mon, Dec 6, 2010	28.98	29.15	28.65	28.89
4670	NYSE	OI	Fri, Dec 3, 2010	27.82	29.15	27.82	28.91
4669	NYSE	OI	Thu, Dec 2, 2010	27.83	28.16	27.74	28.02
4668	NYSE	OI	Wed, Dec 1, 2010	27.45	27.97	27.15	27.82
4667	NYSE	OI	Tue, Nov 30, 2010	26.74	27.15	26.57	26.88
4666	NYSE	OI	Mon, Nov 29, 2010	27.08	27.20	26.61	27.08
4665	NYSE	OI	Fri, Nov 26, 2010	27.10	27.32	26.88	27.16
4664	NYSE	OI	Wed, Nov 24, 2010	27.43	27.70	27.18	27.40
4663	NYSE	OI	Tue, Nov 23, 2010	27.38	27.38	27.03	27.21
4662	NYSE	OI	Mon, Nov 22, 2010	27.19	27.72	26.94	27.67
4661	NYSE	OI	Fri, Nov 19, 2010	27.22	27.41	26.95	27.38
4660	NYSE	OI	Thu, Nov 18, 2010	27.44	27.73	27.16	27.17
4659	NYSE	OI	Wed, Nov 17, 2010	27.35	27.47	26.99	27.03
4658	NYSE	OI	Tue, Nov 16, 2010	27.40	27.47	26.88	27.21
4657	NYSE	OI	Mon, Nov 15, 2010	28.18	28.74	27.62	27.63
4656	NYSE	OI	Fri, Nov 12, 2010	28.18	28.48	27.70	27.93
4655	NYSE	OI	Thu, Nov 11, 2010	27.58	28.67	27.44	28.46
4654	NYSE	OI	Wed, Nov 10, 2010	28.78	28.94	27.79	27.85
4653	NYSE	OI	Tue, Nov 9, 2010	29.09	29.45	28.61	28.80
4652	NYSE	OI	Mon, Nov 8, 2010	28.22	29.50	28.22	29.08
4651	NYSE	OI	Fri, Nov 5, 2010	28.52	28.82	28.21	28.47
4650	NYSE	OI	Thu, Nov 4, 2010	28.20	28.81	28.04	28.50
4649	NYSE	OI	Wed, Nov 3, 2010	27.57	27.91	27.46	27.91
4648	NYSE	OI	Tue, Nov 2, 2010	27.63	27.85	27.37	27.53
4647	NYSE	OI	Mon, Nov 1, 2010	28.07	28.32	27.10	27.29
4646	NYSE	OI	Fri, Oct 29, 2010	27.48	28.12	27.16	28.03
4645	NYSE	OI	Thu, Oct 28, 2010	28.44	29.00	27.25	27.50
4644	NYSE	OI	Wed, Oct 27, 2010	27.86	28.12	27.66	28.05
4643	NYSE	OI	Tue, Oct 26, 2010	26.95	28.18	26.86	27.90
4642	NYSE	OI	Mon, Oct 25, 2010	29.24	29.86	29.11	29.62
4641	NYSE	OI	Fri, Oct 22, 2010	29.09	29.13	28.44	28.96
4640	NYSE	OI	Thu, Oct 21, 2010	29.07	29.23	28.60	28.93
4639	NYSE	OI	Wed, Oct 20, 2010	28.70	29.25	28.70	28.88
4638	NYSE	OI	Tue, Oct 19, 2010	28.73	29.38	28.41	28.62
4637	NYSE	OI	Mon, Oct 18, 2010	28.22	29.59	28.03	29.32
4636	NYSE	OI	Fri, Oct 15, 2010	27.81	28.03	27.16	28.00
4635	NYSE	OI	Thu, Oct 14, 2010	27.26	28.01	27.26	27.48
4634	NYSE	OI	Wed, Oct 13, 2010	26.34	27.36	26.22	27.23
4633	NYSE	OI	Tue, Oct 12, 2010	26.34	26.50	25.93	26.16
4632	NYSE	OI	Mon, Oct 11, 2010	26.85	26.89	26.18	26.47
4631	NYSE	OI	Fri, Oct 8, 2010	27.48	27.60	26.25	26.80
4630	NYSE	OI	Thu, Oct 7, 2010	29.31	29.40	27.72	27.94
4629	NYSE	OI	Wed, Oct 6, 2010	28.91	29.28	28.68	29.25
4628	NYSE	OI	Tue, Oct 5, 2010	28.49	29.09	28.43	28.87
4627	NYSE	OI	Mon, Oct 4, 2010	28.77	28.80	27.92	28.11
4626	NYSE	OI	Fri, Oct 1, 2010	28.46	29.06	28.46	28.85
4625	NYSE	OI	Thu, Sep 30, 2010	28.00	28.48	27.82	28.06
4624	NYSE	OI	Wed, Sep 29, 2010	27.65	28.09	27.58	27.92
4623	NYSE	OI	Tue, Sep 28, 2010	27.69	27.99	27.36	27.90
4622	NYSE	OI	Mon, Sep 27, 2010	27.44	27.65	27.22	27.44
4621	NYSE	OI	Fri, Sep 24, 2010	27.09	27.59	26.98	27.49
4620	NYSE	OI	Thu, Sep 23, 2010	27.00	27.18	26.60	26.70
4619	NYSE	OI	Wed, Sep 22, 2010	27.45	27.89	27.06	27.25
4618	NYSE	OI	Tue, Sep 21, 2010	28.84	28.84	27.26	27.59
4617	NYSE	OI	Mon, Sep 20, 2010	28.83	29.41	28.41	29.39
4616	NYSE	OI	Fri, Sep 17, 2010	29.20	29.20	28.15	28.75
4615	NYSE	OI	Thu, Sep 16, 2010	29.18	29.53	28.78	28.95
4614	NYSE	OI	Wed, Sep 15, 2010	29.26	29.47	28.97	29.27
4613	NYSE	OI	Tue, Sep 14, 2010	29.50	29.92	29.19	29.48
4612	NYSE	OI	Mon, Sep 13, 2010	28.70	29.46	28.63	29.45
4611	NYSE	OI	Fri, Sep 10, 2010	28.05	28.50	27.97	28.43
4610	NYSE	OI	Thu, Sep 9, 2010	28.46	28.49	27.76	27.94
4609	NYSE	OI	Wed, Sep 8, 2010	27.79	28.19	27.65	28.05
4608	NYSE	OI	Tue, Sep 7, 2010	28.16	28.22	27.66	27.77
4607	NYSE	OI	Fri, Sep 3, 2010	27.71	28.41	27.67	28.41
4606	NYSE	OI	Thu, Sep 2, 2010	26.99	27.32	26.84	27.23
4605	NYSE	OI	Wed, Sep 1, 2010	25.45	26.53	25.31	26.50
4604	NYSE	OI	Tue, Aug 31, 2010	25.28	25.61	24.92	25.06
4603	NYSE	OI	Mon, Aug 30, 2010	26.00	26.18	25.49	25.49
4602	NYSE	OI	Fri, Aug 27, 2010	25.62	26.20	25.06	26.18
4601	NYSE	OI	Thu, Aug 26, 2010	25.84	26.17	25.33	25.37
4600	NYSE	OI	Wed, Aug 25, 2010	25.67	25.85	25.26	25.63
4599	NYSE	OI	Tue, Aug 24, 2010	26.04	26.28	25.76	25.78
4598	NYSE	OI	Mon, Aug 23, 2010	27.00	27.16	26.44	26.52
4597	NYSE	OI	Fri, Aug 20, 2010	26.35	26.92	26.35	26.83
4596	NYSE	OI	Thu, Aug 19, 2010	26.65	26.88	26.17	26.67
4595	NYSE	OI	Wed, Aug 18, 2010	26.40	26.87	26.11	26.81
4594	NYSE	OI	Tue, Aug 17, 2010	25.55	26.50	25.40	26.33
4593	NYSE	OI	Mon, Aug 16, 2010	25.01	25.23	24.93	25.10
4592	NYSE	OI	Fri, Aug 13, 2010	25.72	25.89	25.26	25.28
4591	NYSE	OI	Thu, Aug 12, 2010	25.19	25.92	25.11	25.75
4590	NYSE	OI	Wed, Aug 11, 2010	26.04	26.20	25.54	25.74
4589	NYSE	OI	Tue, Aug 10, 2010	26.80	26.85	26.34	26.74
4588	NYSE	OI	Mon, Aug 9, 2010	27.63	27.66	27.05	27.11
4587	NYSE	OI	Fri, Aug 6, 2010	27.15	27.49	26.85	27.35
4586	NYSE	OI	Thu, Aug 5, 2010	27.34	27.51	27.14	27.41
4585	NYSE	OI	Wed, Aug 4, 2010	27.88	28.15	27.50	27.68
4584	NYSE	OI	Tue, Aug 3, 2010	27.67	28.28	27.49	27.80
4583	NYSE	OI	Mon, Aug 2, 2010	28.15	28.36	27.70	27.98
4582	NYSE	OI	Fri, Jul 30, 2010	26.54	27.67	26.14	27.65
4581	NYSE	OI	Thu, Jul 29, 2010	30.03	30.03	26.65	26.75
4580	NYSE	OI	Wed, Jul 28, 2010	29.80	29.93	29.39	29.84
4579	NYSE	OI	Tue, Jul 27, 2010	30.63	30.71	29.59	29.78
4578	NYSE	OI	Mon, Jul 26, 2010	30.48	30.54	30.01	30.38
4577	NYSE	OI	Fri, Jul 23, 2010	29.61	30.55	29.59	30.54
4576	NYSE	OI	Thu, Jul 22, 2010	28.45	29.97	28.26	29.64
4575	NYSE	OI	Wed, Jul 21, 2010	29.70	29.97	28.78	29.02
4574	NYSE	OI	Tue, Jul 20, 2010	28.48	29.60	28.32	29.51
4573	NYSE	OI	Mon, Jul 19, 2010	28.80	29.02	28.44	28.97
4572	NYSE	OI	Fri, Jul 16, 2010	29.90	29.97	28.56	28.67
4571	NYSE	OI	Thu, Jul 15, 2010	30.32	30.53	29.65	30.10
4570	NYSE	OI	Wed, Jul 14, 2010	30.27	30.34	29.79	30.31
4569	NYSE	OI	Tue, Jul 13, 2010	30.15	30.64	29.92	30.51
4568	NYSE	OI	Mon, Jul 12, 2010	29.34	29.65	29.06	29.56
4567	NYSE	OI	Fri, Jul 9, 2010	29.16	29.56	29.00	29.45
4566	NYSE	OI	Thu, Jul 8, 2010	29.00	29.23	28.61	29.23
4565	NYSE	OI	Wed, Jul 7, 2010	27.79	28.66	27.71	28.58
4564	NYSE	OI	Tue, Jul 6, 2010	27.55	28.31	27.39	27.80
4563	NYSE	OI	Fri, Jul 2, 2010	26.73	27.24	26.67	27.02
4562	NYSE	OI	Thu, Jul 1, 2010	26.41	26.80	25.94	26.65
4561	NYSE	OI	Wed, Jun 30, 2010	26.53	26.81	26.34	26.45
4560	NYSE	OI	Tue, Jun 29, 2010	27.57	27.61	26.43	26.61
4559	NYSE	OI	Mon, Jun 28, 2010	28.33	28.45	27.98	28.16
4558	NYSE	OI	Fri, Jun 25, 2010	27.88	28.40	27.50	28.28
4557	NYSE	OI	Thu, Jun 24, 2010	29.00	29.14	27.72	27.81
4556	NYSE	OI	Wed, Jun 23, 2010	29.20	29.48	28.63	29.26
4555	NYSE	OI	Tue, Jun 22, 2010	30.39	30.54	29.12	29.16
4554	NYSE	OI	Mon, Jun 21, 2010	31.01	31.28	30.18	30.40
4553	NYSE	OI	Fri, Jun 18, 2010	30.51	30.62	30.13	30.22
4552	NYSE	OI	Thu, Jun 17, 2010	30.64	30.65	29.74	30.40
4551	NYSE	OI	Wed, Jun 16, 2010	30.70	30.88	30.25	30.45
4550	NYSE	OI	Tue, Jun 15, 2010	30.00	30.99	29.97	30.99
4549	NYSE	OI	Mon, Jun 14, 2010	30.20	30.71	29.70	29.74
4548	NYSE	OI	Fri, Jun 11, 2010	28.83	29.89	28.58	29.85
4547	NYSE	OI	Thu, Jun 10, 2010	28.41	29.37	28.41	29.25
4546	NYSE	OI	Wed, Jun 9, 2010	28.72	29.12	27.68	27.86
4545	NYSE	OI	Tue, Jun 8, 2010	28.09	28.64	27.95	28.53
4544	NYSE	OI	Mon, Jun 7, 2010	29.24	29.24	28.04	28.09
4543	NYSE	OI	Fri, Jun 4, 2010	29.50	29.95	28.87	28.99
4542	NYSE	OI	Thu, Jun 3, 2010	30.57	30.57	30.06	30.39
4541	NYSE	OI	Wed, Jun 2, 2010	29.19	30.41	28.97	30.39
4540	NYSE	OI	Tue, Jun 1, 2010	29.85	30.35	28.80	28.84
4539	NYSE	OI	Fri, May 28, 2010	30.46	30.67	29.96	30.33
4538	NYSE	OI	Thu, May 27, 2010	29.45	30.47	29.18	30.47
4537	NYSE	OI	Wed, May 26, 2010	29.03	29.82	28.60	28.71
4536	NYSE	OI	Tue, May 25, 2010	28.31	28.74	27.68	28.73
4535	NYSE	OI	Mon, May 24, 2010	28.87	30.06	28.66	29.10
4534	NYSE	OI	Fri, May 21, 2010	27.90	29.00	27.50	29.00
4533	NYSE	OI	Thu, May 20, 2010	29.33	29.35	28.22	28.24
4532	NYSE	OI	Wed, May 19, 2010	30.29	30.79	29.73	30.24
4531	NYSE	OI	Tue, May 18, 2010	31.24	31.44	30.44	30.57
4530	NYSE	OI	Mon, May 17, 2010	29.49	30.94	29.48	30.79
4529	NYSE	OI	Fri, May 14, 2010	30.38	30.66	29.18	29.69
4528	NYSE	OI	Thu, May 13, 2010	31.35	31.38	30.47	30.66
4527	NYSE	OI	Wed, May 12, 2010	31.70	31.90	31.26	31.49
4526	NYSE	OI	Tue, May 11, 2010	32.36	32.60	31.53	31.61
4525	NYSE	OI	Mon, May 10, 2010	32.15	33.89	32.15	32.79
4524	NYSE	OI	Fri, May 7, 2010	31.38	31.56	30.00	30.45
4523	NYSE	OI	Thu, May 6, 2010	32.61	33.36	28.86	31.27
4522	NYSE	OI	Wed, May 5, 2010	33.02	33.63	32.03	32.90
4521	NYSE	OI	Tue, May 4, 2010	33.72	33.91	32.99	33.54
4520	NYSE	OI	Mon, May 3, 2010	35.72	35.72	33.89	33.91
4519	NYSE	OI	Fri, Apr 30, 2010	36.24	36.71	35.43	35.44
4518	NYSE	OI	Thu, Apr 29, 2010	36.20	37.10	35.88	36.22
4517	NYSE	OI	Wed, Apr 28, 2010	36.01	36.27	34.60	36.21
4516	NYSE	OI	Tue, Apr 27, 2010	36.64	36.65	35.51	35.61
4515	NYSE	OI	Mon, Apr 26, 2010	36.99	37.31	36.84	36.88
4514	NYSE	OI	Fri, Apr 23, 2010	36.60	37.10	36.43	37.09
4513	NYSE	OI	Thu, Apr 22, 2010	35.69	36.66	35.23	36.58
4512	NYSE	OI	Wed, Apr 21, 2010	35.81	36.21	35.39	36.08
4511	NYSE	OI	Tue, Apr 20, 2010	35.81	36.25	35.57	35.85
4510	NYSE	OI	Mon, Apr 19, 2010	35.75	35.97	34.93	35.59
4509	NYSE	OI	Fri, Apr 16, 2010	36.66	37.07	35.81	35.96
4508	NYSE	OI	Thu, Apr 15, 2010	37.10	37.26	36.67	36.86
4507	NYSE	OI	Wed, Apr 14, 2010	37.12	37.39	36.95	37.27
4506	NYSE	OI	Tue, Apr 13, 2010	37.04	37.30	36.74	37.07
4505	NYSE	OI	Mon, Apr 12, 2010	37.57	37.82	37.01	37.08
4504	NYSE	OI	Fri, Apr 9, 2010	37.53	37.97	37.41	37.63
4503	NYSE	OI	Thu, Apr 8, 2010	36.66	37.60	36.35	37.59
4502	NYSE	OI	Wed, Apr 7, 2010	37.31	37.59	36.74	36.90
4501	NYSE	OI	Tue, Apr 6, 2010	36.57	37.53	36.57	37.53
4500	NYSE	OI	Mon, Apr 5, 2010	36.60	36.94	36.43	36.80
4499	NYSE	OI	Thu, Apr 1, 2010	35.95	36.95	35.82	36.54
4498	NYSE	OI	Wed, Mar 31, 2010	35.04	35.75	34.79	35.54
4497	NYSE	OI	Tue, Mar 30, 2010	35.33	35.56	34.95	35.26
4496	NYSE	OI	Mon, Mar 29, 2010	35.22	36.01	35.20	35.28
4495	NYSE	OI	Fri, Mar 26, 2010	35.25	35.62	34.77	35.05
4494	NYSE	OI	Thu, Mar 25, 2010	35.37	36.11	35.10	35.17
4493	NYSE	OI	Wed, Mar 24, 2010	34.71	35.40	34.52	35.00
4492	NYSE	OI	Tue, Mar 23, 2010	34.26	35.00	33.89	34.89
4491	NYSE	OI	Mon, Mar 22, 2010	33.95	34.24	33.63	34.14
4490	NYSE	OI	Fri, Mar 19, 2010	33.71	34.35	33.66	34.03
4489	NYSE	OI	Thu, Mar 18, 2010	35.11	35.70	33.49	33.66
4488	NYSE	OI	Wed, Mar 17, 2010	34.33	35.39	34.19	34.99
4487	NYSE	OI	Tue, Mar 16, 2010	33.52	34.13	33.35	34.13
4486	NYSE	OI	Mon, Mar 15, 2010	33.34	33.52	32.98	33.48
4485	NYSE	OI	Fri, Mar 12, 2010	33.00	33.75	32.96	33.47
4484	NYSE	OI	Thu, Mar 11, 2010	32.51	32.99	32.13	32.87
4483	NYSE	OI	Wed, Mar 10, 2010	31.39	32.87	31.29	32.80
4482	NYSE	OI	Tue, Mar 9, 2010	30.50	31.83	30.42	31.44
4481	NYSE	OI	Mon, Mar 8, 2010	31.05	31.21	30.60	30.73
4480	NYSE	OI	Fri, Mar 5, 2010	30.48	31.09	30.31	31.03
4479	NYSE	OI	Thu, Mar 4, 2010	29.86	30.47	29.85	30.15
4478	NYSE	OI	Wed, Mar 3, 2010	29.98	30.31	29.50	29.76
4477	NYSE	OI	Tue, Mar 2, 2010	30.27	30.50	29.76	29.81
4476	NYSE	OI	Mon, Mar 1, 2010	29.90	30.26	29.58	30.07
4475	NYSE	OI	Fri, Feb 26, 2010	28.99	29.84	28.73	29.64
4474	NYSE	OI	Thu, Feb 25, 2010	28.08	29.18	27.88	29.10
4473	NYSE	OI	Wed, Feb 24, 2010	28.06	28.90	28.03	28.66
4472	NYSE	OI	Tue, Feb 23, 2010	28.24	28.46	27.84	28.04
4471	NYSE	OI	Mon, Feb 22, 2010	28.37	28.61	28.07	28.29
4470	NYSE	OI	Fri, Feb 19, 2010	27.76	28.60	27.66	28.32
4469	NYSE	OI	Thu, Feb 18, 2010	27.04	27.98	27.01	27.81
4468	NYSE	OI	Wed, Feb 17, 2010	27.60	27.82	27.05	27.15
4467	NYSE	OI	Tue, Feb 16, 2010	26.95	27.56	26.73	27.51
4466	NYSE	OI	Fri, Feb 12, 2010	26.42	26.83	25.90	26.76
4465	NYSE	OI	Thu, Feb 11, 2010	26.06	26.77	25.99	26.69
4464	NYSE	OI	Wed, Feb 10, 2010	26.50	26.68	25.60	26.17
4463	NYSE	OI	Tue, Feb 9, 2010	26.64	27.00	26.34	26.59
4462	NYSE	OI	Mon, Feb 8, 2010	26.87	27.05	26.11	26.28
4461	NYSE	OI	Fri, Feb 5, 2010	25.96	26.88	25.76	26.84
4460	NYSE	OI	Thu, Feb 4, 2010	26.91	26.91	25.77	25.90
4459	NYSE	OI	Wed, Feb 3, 2010	27.92	28.07	26.94	26.99
4458	NYSE	OI	Tue, Feb 2, 2010	27.49	28.31	27.36	28.12
4457	NYSE	OI	Mon, Feb 1, 2010	27.31	27.53	27.00	27.45
4456	NYSE	OI	Fri, Jan 29, 2010	28.00	28.91	26.92	27.22
4455	NYSE	OI	Thu, Jan 28, 2010	29.32	30.06	27.43	27.66
4454	NYSE	OI	Wed, Jan 27, 2010	29.55	29.77	27.88	28.50
4453	NYSE	OI	Tue, Jan 26, 2010	29.47	30.05	29.14	29.65
4452	NYSE	OI	Mon, Jan 25, 2010	29.89	30.19	29.45	29.64
4451	NYSE	OI	Fri, Jan 22, 2010	29.85	31.12	29.46	29.50
4450	NYSE	OI	Thu, Jan 21, 2010	31.98	32.17	29.97	30.11
4449	NYSE	OI	Wed, Jan 20, 2010	32.00	32.32	31.73	32.01
4448	NYSE	OI	Tue, Jan 19, 2010	31.67	32.35	31.30	32.30
4447	NYSE	OI	Fri, Jan 15, 2010	32.30	32.30	31.36	31.79
4446	NYSE	OI	Thu, Jan 14, 2010	32.62	33.02	32.14	32.20
4445	NYSE	OI	Wed, Jan 13, 2010	32.87	33.06	32.50	32.80
4444	NYSE	OI	Tue, Jan 12, 2010	32.66	33.11	32.30	32.77
4443	NYSE	OI	Mon, Jan 11, 2010	34.57	34.86	32.58	32.64
4442	NYSE	OI	Fri, Jan 8, 2010	34.69	34.87	34.27	34.48
4441	NYSE	OI	Thu, Jan 7, 2010	34.36	34.62	34.01	34.50
4440	NYSE	OI	Wed, Jan 6, 2010	34.39	34.80	34.16	34.49
4439	NYSE	OI	Tue, Jan 5, 2010	34.32	34.66	34.14	34.38
4438	NYSE	OI	Mon, Jan 4, 2010	32.98	34.84	32.88	34.44
4437	NYSE	OI	Thu, Dec 31, 2009	33.28	33.55	32.86	32.87
4436	NYSE	OI	Wed, Dec 30, 2009	33.44	33.62	33.05	33.28
4435	NYSE	OI	Tue, Dec 29, 2009	33.66	33.93	33.22	33.50
4434	NYSE	OI	Mon, Dec 28, 2009	34.05	34.22	33.50	33.69
4433	NYSE	OI	Thu, Dec 24, 2009	33.61	34.07	33.58	33.95
4432	NYSE	OI	Wed, Dec 23, 2009	33.27	33.74	33.06	33.57
4431	NYSE	OI	Tue, Dec 22, 2009	32.72	33.15	32.49	33.11
4430	NYSE	OI	Mon, Dec 21, 2009	32.30	32.95	32.24	32.74
4429	NYSE	OI	Fri, Dec 18, 2009	31.72	32.36	31.40	32.22
4428	NYSE	OI	Thu, Dec 17, 2009	32.13	32.31	31.71	31.73
4427	NYSE	OI	Wed, Dec 16, 2009	32.49	32.72	32.18	32.44
4426	NYSE	OI	Tue, Dec 15, 2009	32.97	32.97	32.30	32.41
4425	NYSE	OI	Mon, Dec 14, 2009	32.79	33.29	32.77	33.02
4424	NYSE	OI	Fri, Dec 11, 2009	32.96	33.00	32.44	32.61
4423	NYSE	OI	Thu, Dec 10, 2009	32.62	32.99	32.58	32.80
4422	NYSE	OI	Wed, Dec 9, 2009	32.09	32.55	31.55	32.48
4421	NYSE	OI	Tue, Dec 8, 2009	31.81	32.17	31.44	32.03
4420	NYSE	OI	Mon, Dec 7, 2009	30.86	32.16	30.54	32.06
4419	NYSE	OI	Fri, Dec 4, 2009	31.00	31.77	30.26	30.81
4418	NYSE	OI	Thu, Dec 3, 2009	30.16	31.33	30.16	30.50
4417	NYSE	OI	Wed, Dec 2, 2009	30.82	31.32	29.84	29.86
4416	NYSE	OI	Tue, Dec 1, 2009	31.51	31.98	30.75	30.85
4415	NYSE	OI	Mon, Nov 30, 2009	31.74	32.03	31.06	31.27
4414	NYSE	OI	Fri, Nov 27, 2009	31.84	32.15	31.18	31.87
4413	NYSE	OI	Wed, Nov 25, 2009	32.41	32.86	32.20	32.54
4412	NYSE	OI	Tue, Nov 24, 2009	33.00	33.04	32.14	32.38
4411	NYSE	OI	Mon, Nov 23, 2009	32.89	33.41	32.62	32.98
4410	NYSE	OI	Fri, Nov 20, 2009	31.77	32.44	31.61	32.31
4409	NYSE	OI	Thu, Nov 19, 2009	32.72	32.72	31.78	32.09
4408	NYSE	OI	Wed, Nov 18, 2009	33.11	33.27	32.69	32.97
4407	NYSE	OI	Tue, Nov 17, 2009	33.69	33.79	32.43	32.98
4406	NYSE	OI	Mon, Nov 16, 2009	33.86	34.24	33.61	33.81
4405	NYSE	OI	Fri, Nov 13, 2009	34.09	34.13	33.31	33.48
4404	NYSE	OI	Thu, Nov 12, 2009	33.95	34.44	33.75	33.93
4403	NYSE	OI	Wed, Nov 11, 2009	34.79	34.95	33.70	34.06
4402	NYSE	OI	Tue, Nov 10, 2009	34.62	35.13	34.34	34.75
4401	NYSE	OI	Mon, Nov 9, 2009	34.19	34.93	33.67	34.65
4400	NYSE	OI	Fri, Nov 6, 2009	32.56	33.56	32.26	33.49
4399	NYSE	OI	Thu, Nov 5, 2009	32.74	33.00	32.49	32.93
4398	NYSE	OI	Wed, Nov 4, 2009	33.05	33.58	32.41	32.51
4397	NYSE	OI	Tue, Nov 3, 2009	31.02	32.83	30.90	32.72
4396	NYSE	OI	Mon, Nov 2, 2009	32.10	32.55	30.68	31.24
4395	NYSE	OI	Fri, Oct 30, 2009	32.87	33.13	31.53	31.88
4394	NYSE	OI	Thu, Oct 29, 2009	32.25	34.05	31.15	33.02
4393	NYSE	OI	Wed, Oct 28, 2009	34.84	35.14	32.67	33.51
4392	NYSE	OI	Tue, Oct 27, 2009	36.28	36.34	35.13	35.21
4391	NYSE	OI	Mon, Oct 26, 2009	36.61	37.59	35.96	36.14
4390	NYSE	OI	Fri, Oct 23, 2009	37.61	37.71	36.31	36.60
4389	NYSE	OI	Thu, Oct 22, 2009	37.54	37.73	36.23	37.55
4388	NYSE	OI	Wed, Oct 21, 2009	38.39	38.67	37.43	37.44
4387	NYSE	OI	Tue, Oct 20, 2009	38.19	38.50	37.58	38.43
4386	NYSE	OI	Mon, Oct 19, 2009	38.01	38.88	37.90	38.51
4385	NYSE	OI	Fri, Oct 16, 2009	38.42	38.42	37.47	38.00
4384	NYSE	OI	Thu, Oct 15, 2009	38.50	38.78	38.10	38.66
4383	NYSE	OI	Wed, Oct 14, 2009	38.74	38.90	38.34	38.67
4382	NYSE	OI	Tue, Oct 13, 2009	38.40	38.63	37.39	38.56
4381	NYSE	OI	Mon, Oct 12, 2009	39.01	39.56	38.15	38.48
4380	NYSE	OI	Fri, Oct 9, 2009	38.64	39.17	38.49	38.80
4379	NYSE	OI	Thu, Oct 8, 2009	37.88	39.07	37.88	38.85
4378	NYSE	OI	Wed, Oct 7, 2009	36.98	37.54	36.84	37.45
4377	NYSE	OI	Tue, Oct 6, 2009	36.86	37.38	36.81	37.07
4376	NYSE	OI	Mon, Oct 5, 2009	35.92	36.54	35.39	36.44
4375	NYSE	OI	Fri, Oct 2, 2009	35.37	35.92	35.02	35.61
4374	NYSE	OI	Thu, Oct 1, 2009	36.91	37.00	35.79	35.83
4373	NYSE	OI	Wed, Sep 30, 2009	37.39	37.68	36.35	36.90
4372	NYSE	OI	Tue, Sep 29, 2009	37.03	37.47	36.72	37.24
4371	NYSE	OI	Mon, Sep 28, 2009	36.83	37.14	36.29	37.07
4370	NYSE	OI	Fri, Sep 25, 2009	36.58	37.07	36.20	36.41
4369	NYSE	OI	Thu, Sep 24, 2009	38.15	38.24	36.71	36.88
4368	NYSE	OI	Wed, Sep 23, 2009	37.77	38.49	37.67	37.80
4367	NYSE	OI	Tue, Sep 22, 2009	37.94	38.21	37.44	37.96
4366	NYSE	OI	Mon, Sep 21, 2009	37.05	37.66	36.40	37.57
4365	NYSE	OI	Fri, Sep 18, 2009	38.38	38.40	37.21	37.32
4364	NYSE	OI	Thu, Sep 17, 2009	38.89	39.00	37.76	38.18
4363	NYSE	OI	Wed, Sep 16, 2009	38.44	38.95	37.78	38.86
4362	NYSE	OI	Tue, Sep 15, 2009	36.94	38.42	36.90	38.18
4361	NYSE	OI	Mon, Sep 14, 2009	35.13	36.94	34.95	36.74
4360	NYSE	OI	Fri, Sep 11, 2009	36.12	36.38	34.94	35.20
4359	NYSE	OI	Thu, Sep 10, 2009	35.68	36.18	34.88	36.11
4358	NYSE	OI	Wed, Sep 9, 2009	35.98	36.47	35.12	35.69
4357	NYSE	OI	Tue, Sep 8, 2009	35.56	36.14	35.35	35.91
4356	NYSE	OI	Fri, Sep 4, 2009	33.94	35.25	33.83	35.06
4355	NYSE	OI	Thu, Sep 3, 2009	32.95	33.92	32.95	33.85
4354	NYSE	OI	Wed, Sep 2, 2009	32.13	33.21	31.72	33.04
4353	NYSE	OI	Tue, Sep 1, 2009	33.74	34.35	32.05	32.19
4352	NYSE	OI	Mon, Aug 31, 2009	34.29	34.29	33.39	33.94
4351	NYSE	OI	Fri, Aug 28, 2009	35.55	35.55	34.13	34.74
4350	NYSE	OI	Thu, Aug 27, 2009	34.39	35.43	33.82	35.17
4349	NYSE	OI	Wed, Aug 26, 2009	35.29	35.65	34.19	34.43
4348	NYSE	OI	Tue, Aug 25, 2009	35.43	36.02	34.97	35.41
4347	NYSE	OI	Mon, Aug 24, 2009	35.05	35.57	34.73	34.99
4346	NYSE	OI	Fri, Aug 21, 2009	34.36	35.26	34.36	34.95
4345	NYSE	OI	Thu, Aug 20, 2009	34.10	34.37	33.81	34.27
4344	NYSE	OI	Wed, Aug 19, 2009	33.68	34.63	33.60	34.17
4343	NYSE	OI	Tue, Aug 18, 2009	32.96	34.25	32.81	34.16
4342	NYSE	OI	Mon, Aug 17, 2009	33.60	33.65	32.49	32.89
4341	NYSE	OI	Fri, Aug 14, 2009	35.04	35.04	33.50	34.24
4340	NYSE	OI	Thu, Aug 13, 2009	34.41	35.26	34.27	34.91
4339	NYSE	OI	Wed, Aug 12, 2009	33.31	34.65	33.31	34.24
4338	NYSE	OI	Tue, Aug 11, 2009	33.35	34.24	32.83	34.01
4337	NYSE	OI	Mon, Aug 10, 2009	33.90	34.04	33.09	33.40
4336	NYSE	OI	Fri, Aug 7, 2009	34.31	34.89	33.73	33.99
4335	NYSE	OI	Thu, Aug 6, 2009	34.71	35.00	33.41	33.90
4334	NYSE	OI	Wed, Aug 5, 2009	34.62	34.98	34.01	34.58
4333	NYSE	OI	Tue, Aug 4, 2009	34.26	35.22	34.10	34.57
4332	NYSE	OI	Mon, Aug 3, 2009	34.27	34.96	33.54	34.41
4331	NYSE	OI	Fri, Jul 31, 2009	32.56	34.62	32.56	33.94
4330	NYSE	OI	Thu, Jul 30, 2009	29.91	33.09	29.50	32.59
4329	NYSE	OI	Wed, Jul 29, 2009	30.38	30.60	29.58	29.99
4328	NYSE	OI	Tue, Jul 28, 2009	30.85	31.11	30.06	30.83
4327	NYSE	OI	Mon, Jul 27, 2009	31.36	31.68	30.81	31.25
4326	NYSE	OI	Fri, Jul 24, 2009	30.98	31.78	30.60	31.31
4325	NYSE	OI	Thu, Jul 23, 2009	30.94	31.84	30.83	31.01
4324	NYSE	OI	Wed, Jul 22, 2009	30.00	30.96	29.99	30.80
4323	NYSE	OI	Tue, Jul 21, 2009	30.14	30.66	29.36	30.06
4322	NYSE	OI	Mon, Jul 20, 2009	29.37	30.03	29.08	29.86
4321	NYSE	OI	Fri, Jul 17, 2009	28.91	29.80	28.91	29.34
4320	NYSE	OI	Thu, Jul 16, 2009	28.39	29.15	28.14	28.94
4319	NYSE	OI	Wed, Jul 15, 2009	28.14	28.78	27.94	28.48
4318	NYSE	OI	Tue, Jul 14, 2009	27.22	27.42	26.40	27.08
4317	NYSE	OI	Mon, Jul 13, 2009	26.12	27.27	25.77	27.12
4316	NYSE	OI	Fri, Jul 10, 2009	26.09	26.55	25.66	26.26
4315	NYSE	OI	Thu, Jul 9, 2009	26.61	26.75	26.10	26.24
4314	NYSE	OI	Wed, Jul 8, 2009	26.37	26.79	25.89	26.31
4313	NYSE	OI	Tue, Jul 7, 2009	26.71	27.39	26.22	26.37
4312	NYSE	OI	Mon, Jul 6, 2009	27.54	27.54	26.26	26.73
4311	NYSE	OI	Thu, Jul 2, 2009	28.37	28.48	27.65	27.91
4310	NYSE	OI	Wed, Jul 1, 2009	28.15	29.41	28.15	28.96
4309	NYSE	OI	Tue, Jun 30, 2009	28.95	28.96	27.41	28.01
4308	NYSE	OI	Mon, Jun 29, 2009	28.76	29.28	28.37	28.89
4307	NYSE	OI	Fri, Jun 26, 2009	28.69	29.35	28.55	28.66
4306	NYSE	OI	Thu, Jun 25, 2009	27.77	29.09	27.51	28.79
4305	NYSE	OI	Wed, Jun 24, 2009	27.85	28.60	27.44	28.12
4304	NYSE	OI	Tue, Jun 23, 2009	26.88	27.70	26.54	27.54
4303	NYSE	OI	Mon, Jun 22, 2009	27.40	27.56	26.57	26.62
4302	NYSE	OI	Fri, Jun 19, 2009	27.65	28.86	27.65	28.12
4301	NYSE	OI	Thu, Jun 18, 2009	28.03	28.03	26.76	27.06
4300	NYSE	OI	Wed, Jun 17, 2009	28.23	28.61	27.33	27.69
4299	NYSE	OI	Tue, Jun 16, 2009	29.17	29.50	28.25	28.37
4298	NYSE	OI	Mon, Jun 15, 2009	29.51	29.64	28.66	28.88
4297	NYSE	OI	Fri, Jun 12, 2009	29.94	30.33	29.44	30.16
4296	NYSE	OI	Thu, Jun 11, 2009	29.47	30.45	28.30	30.17
4295	NYSE	OI	Wed, Jun 10, 2009	29.76	29.87	28.23	29.13
4294	NYSE	OI	Tue, Jun 9, 2009	29.40	29.78	28.74	29.50
4293	NYSE	OI	Mon, Jun 8, 2009	29.67	29.67	28.81	29.29
4292	NYSE	OI	Fri, Jun 5, 2009	30.84	30.89	28.96	29.63
4291	NYSE	OI	Thu, Jun 4, 2009	29.61	30.38	29.51	30.21
4290	NYSE	OI	Wed, Jun 3, 2009	30.05	30.14	28.71	29.47
4289	NYSE	OI	Tue, Jun 2, 2009	30.02	31.00	29.67	30.48
4288	NYSE	OI	Mon, Jun 1, 2009	29.34	30.57	29.05	29.34
4287	NYSE	OI	Fri, May 29, 2009	27.96	28.79	27.43	28.63
4286	NYSE	OI	Thu, May 28, 2009	27.30	27.86	26.71	27.68
4285	NYSE	OI	Wed, May 27, 2009	27.52	28.14	26.60	26.69
4284	NYSE	OI	Tue, May 26, 2009	26.04	27.71	25.55	27.61
4283	NYSE	OI	Fri, May 22, 2009	26.12	27.20	25.81	26.28
4282	NYSE	OI	Thu, May 21, 2009	26.19	26.51	25.32	25.90
4281	NYSE	OI	Wed, May 20, 2009	27.33	28.63	26.88	27.05
4280	NYSE	OI	Tue, May 19, 2009	26.54	27.55	26.48	27.10
4279	NYSE	OI	Mon, May 18, 2009	25.51	26.75	25.35	26.71
4278	NYSE	OI	Fri, May 15, 2009	25.71	26.60	24.95	25.32
4277	NYSE	OI	Thu, May 14, 2009	24.84	26.16	24.64	25.79
4276	NYSE	OI	Wed, May 13, 2009	26.29	26.65	24.47	24.91
4275	NYSE	OI	Tue, May 12, 2009	26.27	27.25	25.89	26.99
4274	NYSE	OI	Mon, May 11, 2009	26.41	26.50	25.48	25.97
4273	NYSE	OI	Fri, May 8, 2009	25.73	26.29	24.84	25.90
4272	NYSE	OI	Thu, May 7, 2009	27.04	27.60	24.72	25.06
4271	NYSE	OI	Wed, May 6, 2009	26.81	27.40	26.21	26.97
4270	NYSE	OI	Tue, May 5, 2009	26.34	27.00	26.27	26.61
4269	NYSE	OI	Mon, May 4, 2009	24.84	27.01	24.84	26.75
4268	NYSE	OI	Fri, May 1, 2009	24.44	25.21	24.20	24.80
4267	NYSE	OI	Thu, Apr 30, 2009	22.99	25.35	22.32	24.39
4266	NYSE	OI	Wed, Apr 29, 2009	17.98	19.15	17.98	18.46
4265	NYSE	OI	Tue, Apr 28, 2009	17.97	18.21	17.66	17.93
4264	NYSE	OI	Mon, Apr 27, 2009	19.15	19.20	18.22	18.42
4263	NYSE	OI	Fri, Apr 24, 2009	18.21	19.70	18.04	19.49
4262	NYSE	OI	Thu, Apr 23, 2009	17.25	18.24	17.25	17.89
4261	NYSE	OI	Wed, Apr 22, 2009	16.57	17.91	16.25	17.23
4260	NYSE	OI	Tue, Apr 21, 2009	15.96	17.06	15.54	16.71
4259	NYSE	OI	Mon, Apr 20, 2009	17.57	17.73	16.10	16.23
4258	NYSE	OI	Fri, Apr 17, 2009	17.25	18.19	17.15	17.96
4257	NYSE	OI	Thu, Apr 16, 2009	16.82	17.33	16.37	17.18
4256	NYSE	OI	Wed, Apr 15, 2009	16.15	16.69	15.88	16.67
4255	NYSE	OI	Tue, Apr 14, 2009	17.18	17.18	15.74	16.16
4254	NYSE	OI	Mon, Apr 13, 2009	17.44	17.55	16.74	17.36
4253	NYSE	OI	Thu, Apr 9, 2009	17.43	17.91	17.31	17.45
4252	NYSE	OI	Wed, Apr 8, 2009	16.32	17.06	16.08	16.99
4251	NYSE	OI	Tue, Apr 7, 2009	16.08	16.49	16.08	16.26
4250	NYSE	OI	Mon, Apr 6, 2009	16.76	17.07	16.04	16.45
4249	NYSE	OI	Fri, Apr 3, 2009	16.54	16.95	16.06	16.94
4248	NYSE	OI	Thu, Apr 2, 2009	16.00	16.97	15.82	16.54
4247	NYSE	OI	Wed, Apr 1, 2009	14.28	15.48	14.16	15.34
4246	NYSE	OI	Tue, Mar 31, 2009	14.46	14.83	14.32	14.44
4245	NYSE	OI	Mon, Mar 30, 2009	14.41	14.65	14.00	14.35
4244	NYSE	OI	Fri, Mar 27, 2009	14.77	15.32	14.57	14.93
4243	NYSE	OI	Thu, Mar 26, 2009	14.63	15.17	14.47	14.99
4242	NYSE	OI	Wed, Mar 25, 2009	13.81	15.05	13.75	14.49
4241	NYSE	OI	Tue, Mar 24, 2009	13.41	14.00	13.15	13.61
4240	NYSE	OI	Mon, Mar 23, 2009	12.53	13.65	12.53	13.65
4239	NYSE	OI	Fri, Mar 20, 2009	12.89	12.92	12.02	12.20
4238	NYSE	OI	Thu, Mar 19, 2009	12.64	13.60	12.43	12.91
4237	NYSE	OI	Wed, Mar 18, 2009	11.83	12.50	11.45	12.38
4236	NYSE	OI	Tue, Mar 17, 2009	12.26	12.32	11.69	11.89
4235	NYSE	OI	Mon, Mar 16, 2009	12.22	12.88	12.17	12.28
4234	NYSE	OI	Fri, Mar 13, 2009	11.68	12.25	11.56	12.20
4233	NYSE	OI	Thu, Mar 12, 2009	10.81	11.56	10.65	11.53
4232	NYSE	OI	Wed, Mar 11, 2009	10.98	11.15	10.44	10.99
4231	NYSE	OI	Tue, Mar 10, 2009	10.00	10.83	9.90	10.75
4230	NYSE	OI	Mon, Mar 9, 2009	9.98	10.45	9.53	9.73
4229	NYSE	OI	Fri, Mar 6, 2009	11.09	11.25	9.73	10.13
4228	NYSE	OI	Thu, Mar 5, 2009	11.18	11.32	10.22	10.85
4227	NYSE	OI	Wed, Mar 4, 2009	11.86	12.34	11.41	11.47
4226	NYSE	OI	Tue, Mar 3, 2009	13.21	13.26	11.30	11.47
4225	NYSE	OI	Mon, Mar 2, 2009	13.77	14.44	12.86	12.91
4224	NYSE	OI	Fri, Feb 27, 2009	15.10	16.02	14.85	15.42
4223	NYSE	OI	Thu, Feb 26, 2009	15.25	15.99	15.02	15.46
4222	NYSE	OI	Wed, Feb 25, 2009	14.72	15.36	14.38	15.05
4221	NYSE	OI	Tue, Feb 24, 2009	14.08	15.16	14.04	14.93
4220	NYSE	OI	Mon, Feb 23, 2009	15.24	15.39	13.90	13.96
4219	NYSE	OI	Fri, Feb 20, 2009	15.08	15.23	14.45	15.02
4218	NYSE	OI	Thu, Feb 19, 2009	15.78	15.78	15.02	15.12
4217	NYSE	OI	Wed, Feb 18, 2009	15.81	16.03	15.19	15.42
4216	NYSE	OI	Tue, Feb 17, 2009	16.39	16.53	15.80	15.90
4215	NYSE	OI	Fri, Feb 13, 2009	17.24	17.46	16.74	16.95
4214	NYSE	OI	Thu, Feb 12, 2009	17.12	17.46	16.71	17.46
4213	NYSE	OI	Wed, Feb 11, 2009	17.90	18.62	17.02	17.50
4212	NYSE	OI	Tue, Feb 10, 2009	18.39	18.82	17.31	17.56
4211	NYSE	OI	Mon, Feb 9, 2009	18.39	18.87	18.35	18.67
4210	NYSE	OI	Fri, Feb 6, 2009	18.31	18.87	18.19	18.50
4209	NYSE	OI	Thu, Feb 5, 2009	18.33	18.47	17.67	18.08
4208	NYSE	OI	Wed, Feb 4, 2009	18.75	19.33	18.38	18.57
4207	NYSE	OI	Tue, Feb 3, 2009	18.11	18.73	18.10	18.54
4206	NYSE	OI	Mon, Feb 2, 2009	18.92	18.92	17.95	18.04
4205	NYSE	OI	Fri, Jan 30, 2009	20.80	20.92	18.88	19.00
4204	NYSE	OI	Thu, Jan 29, 2009	22.06	22.06	19.34	20.57
4203	NYSE	OI	Wed, Jan 28, 2009	22.00	22.69	21.51	22.26
4202	NYSE	OI	Tue, Jan 27, 2009	21.57	21.99	20.96	21.75
4201	NYSE	OI	Mon, Jan 26, 2009	21.28	22.07	20.81	21.39
4200	NYSE	OI	Fri, Jan 23, 2009	20.09	21.80	19.75	21.16
4199	NYSE	OI	Thu, Jan 22, 2009	20.50	21.00	19.92	20.57
4198	NYSE	OI	Wed, Jan 21, 2009	20.01	21.11	19.78	21.11
4197	NYSE	OI	Tue, Jan 20, 2009	21.04	21.50	19.68	19.83
4196	NYSE	OI	Fri, Jan 16, 2009	23.17	23.18	20.90	21.35
4195	NYSE	OI	Thu, Jan 15, 2009	22.34	23.27	21.89	22.80
4194	NYSE	OI	Wed, Jan 14, 2009	23.39	23.48	22.52	22.76
4193	NYSE	OI	Tue, Jan 13, 2009	23.60	24.26	23.21	24.01
4192	NYSE	OI	Mon, Jan 12, 2009	24.28	24.28	23.33	23.75
4191	NYSE	OI	Fri, Jan 9, 2009	25.46	25.62	24.25	24.38
4190	NYSE	OI	Thu, Jan 8, 2009	24.05	25.23	23.76	25.11
4189	NYSE	OI	Wed, Jan 7, 2009	25.93	26.02	24.25	24.66
4188	NYSE	OI	Tue, Jan 6, 2009	26.49	27.45	25.85	26.25
4187	NYSE	OI	Mon, Jan 5, 2009	26.83	27.71	26.11	26.48
4186	NYSE	OI	Fri, Jan 2, 2009	27.29	27.39	25.95	27.27
4185	NYSE	OI	Wed, Dec 31, 2008	26.98	27.74	26.66	27.33
4184	NYSE	OI	Tue, Dec 30, 2008	26.09	26.95	25.46	26.65
4183	NYSE	OI	Mon, Dec 29, 2008	25.44	26.73	25.38	26.43
4182	NYSE	OI	Fri, Dec 26, 2008	24.25	25.58	23.45	25.44
4181	NYSE	OI	Wed, Dec 24, 2008	24.02	24.67	23.95	24.37
4180	NYSE	OI	Tue, Dec 23, 2008	22.67	23.15	21.98	22.24
4179	NYSE	OI	Mon, Dec 22, 2008	23.74	23.82	22.29	22.45
4178	NYSE	OI	Fri, Dec 19, 2008	24.18	24.68	22.95	23.53
4177	NYSE	OI	Thu, Dec 18, 2008	24.40	25.32	23.63	23.97
4176	NYSE	OI	Wed, Dec 17, 2008	22.97	25.03	22.61	24.56
4175	NYSE	OI	Tue, Dec 16, 2008	21.74	23.95	21.63	23.54
4174	NYSE	OI	Mon, Dec 15, 2008	22.51	22.81	21.35	21.61
4173	NYSE	OI	Fri, Dec 12, 2008	20.47	22.47	20.47	22.14
4172	NYSE	OI	Thu, Dec 11, 2008	21.52	22.31	20.86	21.03
4171	NYSE	OI	Wed, Dec 10, 2008	21.12	21.78	20.56	21.52
4170	NYSE	OI	Tue, Dec 9, 2008	19.94	21.68	19.60	20.58
4169	NYSE	OI	Mon, Dec 8, 2008	19.31	20.30	19.29	19.83
4168	NYSE	OI	Fri, Dec 5, 2008	18.25	18.43	16.74	18.36
4167	NYSE	OI	Thu, Dec 4, 2008	19.25	19.55	17.59	18.22
4166	NYSE	OI	Wed, Dec 3, 2008	18.16	19.57	17.93	19.34
4165	NYSE	OI	Tue, Dec 2, 2008	18.60	18.86	17.95	18.52
4164	NYSE	OI	Mon, Dec 1, 2008	19.62	19.62	18.00	18.38
4163	NYSE	OI	Fri, Nov 28, 2008	19.68	20.24	19.16	20.22
4162	NYSE	OI	Wed, Nov 26, 2008	17.75	20.25	17.75	19.82
4161	NYSE	OI	Tue, Nov 25, 2008	17.99	18.74	17.29	18.61
4160	NYSE	OI	Mon, Nov 24, 2008	17.73	18.55	17.54	17.98
4159	NYSE	OI	Fri, Nov 21, 2008	16.38	17.01	15.20	17.01
4158	NYSE	OI	Thu, Nov 20, 2008	17.03	18.51	16.02	16.31
4157	NYSE	OI	Wed, Nov 19, 2008	18.87	18.96	17.28	17.47
4156	NYSE	OI	Tue, Nov 18, 2008	19.43	20.20	18.17	18.95
4155	NYSE	OI	Mon, Nov 17, 2008	19.66	20.59	19.49	19.63
4154	NYSE	OI	Fri, Nov 14, 2008	21.14	21.93	20.11	20.16
4153	NYSE	OI	Thu, Nov 13, 2008	19.82	21.65	19.03	21.51
4152	NYSE	OI	Wed, Nov 12, 2008	20.45	21.01	19.29	19.81
4151	NYSE	OI	Tue, Nov 11, 2008	22.34	22.34	20.25	21.06
4150	NYSE	OI	Mon, Nov 10, 2008	24.00	24.24	21.87	22.46
4149	NYSE	OI	Fri, Nov 7, 2008	22.31	23.51	22.31	23.28
4148	NYSE	OI	Thu, Nov 6, 2008	22.32	22.88	21.75	22.09
4147	NYSE	OI	Wed, Nov 5, 2008	24.75	24.78	22.58	22.95
4146	NYSE	OI	Tue, Nov 4, 2008	22.90	25.17	22.42	25.02
4145	NYSE	OI	Mon, Nov 3, 2008	22.88	23.75	22.36	22.84
4144	NYSE	OI	Fri, Oct 31, 2008	22.83	23.28	22.00	22.88
4143	NYSE	OI	Thu, Oct 30, 2008	22.00	24.25	20.42	23.33
4142	NYSE	OI	Wed, Oct 29, 2008	20.55	20.55	18.37	19.22
4141	NYSE	OI	Tue, Oct 28, 2008	19.18	20.11	18.00	19.96
4140	NYSE	OI	Mon, Oct 27, 2008	19.27	20.12	18.68	18.75
4139	NYSE	OI	Fri, Oct 24, 2008	17.98	20.21	16.39	19.58
4138	NYSE	OI	Thu, Oct 23, 2008	20.32	22.40	18.55	19.36
4137	NYSE	OI	Wed, Oct 22, 2008	22.89	22.89	19.65	20.61
4136	NYSE	OI	Tue, Oct 21, 2008	23.01	24.41	22.51	23.35
4135	NYSE	OI	Mon, Oct 20, 2008	22.01	23.55	22.01	23.46
4134	NYSE	OI	Fri, Oct 17, 2008	21.39	22.55	20.03	21.62
4133	NYSE	OI	Thu, Oct 16, 2008	21.20	22.40	20.22	21.52
4132	NYSE	OI	Wed, Oct 15, 2008	22.82	22.92	20.93	21.25
4131	NYSE	OI	Tue, Oct 14, 2008	25.28	25.28	22.20	22.87
4130	NYSE	OI	Mon, Oct 13, 2008	22.54	24.15	21.78	23.87
4129	NYSE	OI	Fri, Oct 10, 2008	20.31	23.41	19.95	21.40
4128	NYSE	OI	Thu, Oct 9, 2008	23.12	24.65	21.03	21.64
4127	NYSE	OI	Wed, Oct 8, 2008	22.74	24.17	21.54	23.10
4126	NYSE	OI	Tue, Oct 7, 2008	24.90	25.79	22.81	23.00
4125	NYSE	OI	Mon, Oct 6, 2008	24.52	25.17	22.75	24.87
4124	NYSE	OI	Fri, Oct 3, 2008	26.04	27.70	25.24	25.51
4123	NYSE	OI	Thu, Oct 2, 2008	28.34	28.68	25.75	26.00
4122	NYSE	OI	Wed, Oct 1, 2008	29.04	29.54	28.10	28.84
4121	NYSE	OI	Tue, Sep 30, 2008	29.31	29.99	28.18	29.40
4120	NYSE	OI	Mon, Sep 29, 2008	29.52	29.82	28.28	28.94
4119	NYSE	OI	Fri, Sep 26, 2008	29.57	30.77	29.57	30.57
4118	NYSE	OI	Thu, Sep 25, 2008	26.49	31.03	26.47	30.77
4117	NYSE	OI	Wed, Sep 24, 2008	25.63	26.37	25.20	25.83
4116	NYSE	OI	Tue, Sep 23, 2008	27.66	28.00	25.50	25.80
4115	NYSE	OI	Mon, Sep 22, 2008	28.63	30.80	27.67	27.95
4114	NYSE	OI	Fri, Sep 19, 2008	27.01	30.80	26.85	29.04
4113	NYSE	OI	Thu, Sep 18, 2008	26.25	27.76	23.66	26.46
4112	NYSE	OI	Wed, Sep 17, 2008	28.94	29.10	25.79	25.94
4111	NYSE	OI	Tue, Sep 16, 2008	27.51	30.56	26.64	29.36
4110	NYSE	OI	Mon, Sep 15, 2008	36.92	37.67	34.68	35.52
4109	NYSE	OI	Fri, Sep 12, 2008	36.00	39.22	35.93	38.35
4108	NYSE	OI	Thu, Sep 11, 2008	35.10	36.44	34.00	36.39
4107	NYSE	OI	Wed, Sep 10, 2008	37.91	37.91	33.91	36.30
4106	NYSE	OI	Tue, Sep 9, 2008	40.92	41.03	36.91	37.81
4105	NYSE	OI	Mon, Sep 8, 2008	44.95	45.13	42.68	43.05
4104	NYSE	OI	Fri, Sep 5, 2008	42.34	43.28	41.39	42.90
4103	NYSE	OI	Thu, Sep 4, 2008	43.81	44.72	42.25	42.75
4102	NYSE	OI	Wed, Sep 3, 2008	44.92	45.34	43.94	44.38
4101	NYSE	OI	Tue, Sep 2, 2008	45.21	46.69	44.42	44.70
4100	NYSE	OI	Fri, Aug 29, 2008	44.67	44.89	44.04	44.60
4099	NYSE	OI	Thu, Aug 28, 2008	43.34	45.17	42.64	44.76
4098	NYSE	OI	Wed, Aug 27, 2008	40.95	43.08	40.75	42.78
4097	NYSE	OI	Tue, Aug 26, 2008	40.95	41.14	40.44	40.96
4096	NYSE	OI	Mon, Aug 25, 2008	41.90	42.19	40.91	41.06
4095	NYSE	OI	Thu, Aug 21, 2008	41.43	41.66	40.84	41.57
4094	NYSE	OI	Wed, Aug 20, 2008	41.20	42.06	41.03	41.50
4093	NYSE	OI	Tue, Aug 19, 2008	42.91	43.08	40.97	41.29
4092	NYSE	OI	Mon, Aug 18, 2008	44.29	44.84	42.95	43.21
4091	NYSE	OI	Fri, Aug 15, 2008	43.80	44.83	42.58	44.58
4090	NYSE	OI	Thu, Aug 14, 2008	42.12	44.00	42.00	43.39
4089	NYSE	OI	Wed, Aug 13, 2008	40.19	41.43	39.27	41.20
4088	NYSE	OI	Tue, Aug 12, 2008	41.29	41.52	40.10	40.36
4087	NYSE	OI	Mon, Aug 11, 2008	42.66	43.39	41.50	41.69
4086	NYSE	OI	Fri, Aug 8, 2008	41.50	42.70	41.01	42.50
4085	NYSE	OI	Thu, Aug 7, 2008	42.90	43.12	41.12	41.60
4084	NYSE	OI	Wed, Aug 6, 2008	41.65	43.31	41.33	42.85
4083	NYSE	OI	Tue, Aug 5, 2008	41.20	42.23	40.23	41.59
4082	NYSE	OI	Mon, Aug 4, 2008	42.45	42.45	40.46	40.65
4081	NYSE	OI	Fri, Aug 1, 2008	42.43	43.25	41.97	42.46
4080	NYSE	OI	Thu, Jul 31, 2008	45.35	47.15	41.36	42.24
4079	NYSE	OI	Wed, Jul 30, 2008	48.21	48.60	47.54	48.06
4078	NYSE	OI	Tue, Jul 29, 2008	46.63	48.29	45.57	47.83
4077	NYSE	OI	Mon, Jul 28, 2008	46.15	47.63	45.87	46.82
4076	NYSE	OI	Fri, Jul 25, 2008	45.04	46.53	45.04	46.01
4075	NYSE	OI	Thu, Jul 24, 2008	46.63	47.53	44.94	44.96
4074	NYSE	OI	Wed, Jul 23, 2008	47.81	48.31	46.68	47.01
4073	NYSE	OI	Tue, Jul 22, 2008	45.95	47.97	45.50	47.81
4072	NYSE	OI	Mon, Jul 21, 2008	46.46	46.53	45.67	46.42
4071	NYSE	OI	Fri, Jul 18, 2008	45.98	46.36	44.22	46.16
4070	NYSE	OI	Thu, Jul 17, 2008	44.32	46.49	44.32	46.14
4069	NYSE	OI	Wed, Jul 16, 2008	42.01	44.48	41.24	44.29
4068	NYSE	OI	Tue, Jul 15, 2008	41.78	43.21	40.52	42.13
4067	NYSE	OI	Mon, Jul 14, 2008	42.15	43.07	41.35	42.16
4066	NYSE	OI	Fri, Jul 11, 2008	41.63	42.40	40.58	41.54
4065	NYSE	OI	Thu, Jul 10, 2008	41.99	42.94	41.03	42.04
4064	NYSE	OI	Wed, Jul 9, 2008	42.56	43.45	41.58	41.79
4063	NYSE	OI	Tue, Jul 8, 2008	40.73	43.16	40.29	42.98
4062	NYSE	OI	Mon, Jul 7, 2008	40.24	41.85	40.00	40.81
4061	NYSE	OI	Thu, Jul 3, 2008	40.54	40.54	38.80	40.13
4060	NYSE	OI	Wed, Jul 2, 2008	41.34	42.01	40.40	40.56
4059	NYSE	OI	Tue, Jul 1, 2008	41.29	42.09	40.61	41.53
4058	NYSE	OI	Mon, Jun 30, 2008	42.10	42.46	41.29	41.69
4057	NYSE	OI	Fri, Jun 27, 2008	44.21	44.22	41.61	41.95
4056	NYSE	OI	Thu, Jun 26, 2008	46.49	46.50	43.82	43.87
4055	NYSE	OI	Wed, Jun 25, 2008	47.20	47.87	46.45	46.72
4054	NYSE	OI	Tue, Jun 24, 2008	48.49	48.49	46.58	46.71
4053	NYSE	OI	Mon, Jun 23, 2008	48.63	49.74	48.50	49.10
4052	NYSE	OI	Fri, Jun 20, 2008	49.88	50.00	46.78	47.48
4051	NYSE	OI	Thu, Jun 19, 2008	50.16	50.52	49.75	50.24
4050	NYSE	OI	Wed, Jun 18, 2008	50.92	50.95	49.45	50.16
4049	NYSE	OI	Tue, Jun 17, 2008	51.63	51.71	50.27	51.18
4048	NYSE	OI	Mon, Jun 16, 2008	51.89	53.01	51.46	51.50
4047	NYSE	OI	Fri, Jun 13, 2008	51.87	52.20	51.13	51.91
4046	NYSE	OI	Thu, Jun 12, 2008	51.50	52.20	51.25	51.61
4045	NYSE	OI	Wed, Jun 11, 2008	51.40	52.89	50.96	51.02
4044	NYSE	OI	Tue, Jun 10, 2008	53.00	53.00	50.75	51.45
4043	NYSE	OI	Mon, Jun 9, 2008	53.86	54.09	52.53	53.21
4042	NYSE	OI	Fri, Jun 6, 2008	54.04	55.14	53.62	53.82
4041	NYSE	OI	Thu, Jun 5, 2008	55.22	55.60	53.91	54.60
4040	NYSE	OI	Wed, Jun 4, 2008	54.97	55.50	54.54	55.00
4039	NYSE	OI	Tue, Jun 3, 2008	56.69	56.69	53.73	54.83
4038	NYSE	OI	Mon, Jun 2, 2008	57.21	57.60	56.23	56.75
4037	NYSE	OI	Fri, May 30, 2008	57.00	57.56	56.21	57.22
4036	NYSE	OI	Thu, May 29, 2008	56.65	57.74	55.88	57.10
4035	NYSE	OI	Wed, May 28, 2008	55.00	56.51	54.69	56.45
4034	NYSE	OI	Tue, May 27, 2008	53.89	55.12	53.25	54.98
4033	NYSE	OI	Fri, May 23, 2008	53.70	53.85	52.75	53.61
4032	NYSE	OI	Thu, May 22, 2008	54.00	54.80	53.36	53.48
4031	NYSE	OI	Wed, May 21, 2008	55.85	56.20	53.95	54.25
4030	NYSE	OI	Tue, May 20, 2008	55.48	55.93	54.98	55.85
4029	NYSE	OI	Mon, May 19, 2008	56.46	56.49	55.13	55.35
4028	NYSE	OI	Fri, May 16, 2008	56.30	57.00	55.51	56.30
4027	NYSE	OI	Thu, May 15, 2008	55.20	56.15	54.93	56.14
4026	NYSE	OI	Wed, May 14, 2008	54.90	55.95	54.73	54.87
4025	NYSE	OI	Tue, May 13, 2008	55.00	55.00	53.34	54.21
4024	NYSE	OI	Mon, May 12, 2008	53.64	54.97	53.01	54.97
4023	NYSE	OI	Fri, May 9, 2008	52.88	53.78	52.41	53.58
4022	NYSE	OI	Thu, May 8, 2008	54.00	54.07	52.50	52.87
4021	NYSE	OI	Wed, May 7, 2008	54.57	55.04	53.39	53.58
4020	NYSE	OI	Tue, May 6, 2008	53.96	54.92	53.10	54.36
4019	NYSE	OI	Mon, May 5, 2008	53.69	54.43	52.77	54.02
4018	NYSE	OI	Fri, May 2, 2008	54.77	55.41	52.80	53.42
4017	NYSE	OI	Thu, May 1, 2008	57.70	57.75	52.84	53.94
4016	NYSE	OI	Wed, Apr 30, 2008	56.01	56.91	54.59	55.15
4015	NYSE	OI	Tue, Apr 29, 2008	56.84	56.93	55.50	55.92
4014	NYSE	OI	Mon, Apr 28, 2008	58.61	58.61	56.87	56.87
4013	NYSE	OI	Fri, Apr 25, 2008	57.81	58.88	57.06	58.16
4012	NYSE	OI	Thu, Apr 24, 2008	58.44	58.49	56.60	57.53
4011	NYSE	OI	Wed, Apr 23, 2008	58.64	59.08	57.26	58.18
4010	NYSE	OI	Tue, Apr 22, 2008	60.11	60.34	58.39	58.51
4009	NYSE	OI	Mon, Apr 21, 2008	59.73	60.60	59.68	59.90
4008	NYSE	OI	Fri, Apr 18, 2008	59.03	60.53	59.03	59.74
4007	NYSE	OI	Thu, Apr 17, 2008	58.94	59.17	58.05	58.49
4006	NYSE	OI	Wed, Apr 16, 2008	58.58	59.35	57.91	58.94
4005	NYSE	OI	Tue, Apr 15, 2008	56.88	58.02	56.65	57.98
4004	NYSE	OI	Mon, Apr 14, 2008	55.17	56.62	55.17	56.40
4003	NYSE	OI	Fri, Apr 11, 2008	56.64	57.21	55.26	55.61
4002	NYSE	OI	Thu, Apr 10, 2008	55.28	58.51	54.66	57.23
4001	NYSE	OI	Wed, Apr 9, 2008	55.68	56.51	55.34	56.41
4000	NYSE	OI	Tue, Apr 8, 2008	56.18	56.18	55.07	55.96
3999	NYSE	OI	Mon, Apr 7, 2008	58.69	59.42	55.98	56.46
3998	NYSE	OI	Fri, Apr 4, 2008	58.47	60.16	57.92	57.97
3997	NYSE	OI	Thu, Apr 3, 2008	57.79	58.53	57.26	58.11
3996	NYSE	OI	Wed, Apr 2, 2008	58.61	58.92	57.06	57.57
3995	NYSE	OI	Tue, Apr 1, 2008	56.54	59.23	56.54	58.19
3994	NYSE	OI	Mon, Mar 31, 2008	57.21	57.43	55.84	56.43
3993	NYSE	OI	Fri, Mar 28, 2008	57.45	58.12	56.50	56.90
3992	NYSE	OI	Thu, Mar 27, 2008	57.55	57.90	55.95	56.86
3991	NYSE	OI	Wed, Mar 26, 2008	57.97	58.61	57.02	57.12
3990	NYSE	OI	Tue, Mar 25, 2008	56.48	58.67	56.10	57.97
3989	NYSE	OI	Mon, Mar 24, 2008	55.20	57.00	54.80	55.98
3988	NYSE	OI	Thu, Mar 20, 2008	53.18	54.70	51.66	54.65
3987	NYSE	OI	Wed, Mar 19, 2008	54.89	54.89	52.73	53.07
3986	NYSE	OI	Tue, Mar 18, 2008	51.89	54.07	51.89	53.47
3985	NYSE	OI	Mon, Mar 17, 2008	51.95	52.49	50.80	51.48
3984	NYSE	OI	Fri, Mar 14, 2008	54.86	54.98	52.25	52.97
3983	NYSE	OI	Thu, Mar 13, 2008	53.47	54.89	51.57	54.47
3982	NYSE	OI	Wed, Mar 12, 2008	53.86	54.95	53.27	54.06
3981	NYSE	OI	Tue, Mar 11, 2008	52.59	55.25	51.38	53.49
3980	NYSE	OI	Mon, Mar 10, 2008	53.00	53.26	51.77	52.21
3979	NYSE	OI	Fri, Mar 7, 2008	53.10	54.35	52.57	53.00
3978	NYSE	OI	Thu, Mar 6, 2008	55.00	55.20	53.51	53.70
3977	NYSE	OI	Wed, Mar 5, 2008	54.25	55.28	54.25	55.01
3976	NYSE	OI	Tue, Mar 4, 2008	55.01	55.46	53.59	54.37
3975	NYSE	OI	Mon, Mar 3, 2008	56.98	56.98	52.68	54.98
3974	NYSE	OI	Fri, Feb 29, 2008	56.10	57.51	55.59	56.45
3973	NYSE	OI	Thu, Feb 28, 2008	58.10	58.44	56.20	56.40
3972	NYSE	OI	Wed, Feb 27, 2008	56.99	58.69	56.42	58.31
3971	NYSE	OI	Tue, Feb 26, 2008	56.86	58.38	55.42	57.64
3970	NYSE	OI	Mon, Feb 25, 2008	55.17	57.00	54.42	56.94
3969	NYSE	OI	Fri, Feb 22, 2008	53.90	54.82	52.50	54.69
3968	NYSE	OI	Thu, Feb 21, 2008	54.72	55.08	53.03	53.84
3967	NYSE	OI	Wed, Feb 20, 2008	54.49	54.73	53.05	54.22
3966	NYSE	OI	Tue, Feb 19, 2008	55.64	56.50	54.08	54.34
3965	NYSE	OI	Fri, Feb 15, 2008	54.64	55.18	53.90	54.77
3964	NYSE	OI	Thu, Feb 14, 2008	54.49	56.19	53.78	55.30
3963	NYSE	OI	Wed, Feb 13, 2008	54.50	54.81	53.62	54.30
3962	NYSE	OI	Tue, Feb 12, 2008	55.74	56.51	54.41	54.67
3961	NYSE	OI	Mon, Feb 11, 2008	53.95	55.75	53.06	55.24
3960	NYSE	OI	Fri, Feb 8, 2008	51.95	53.73	51.52	53.45
3959	NYSE	OI	Thu, Feb 7, 2008	50.59	52.20	50.40	52.00
3958	NYSE	OI	Wed, Feb 6, 2008	51.78	52.27	51.00	51.05
3957	NYSE	OI	Tue, Feb 5, 2008	52.93	53.81	51.46	51.96
3956	NYSE	OI	Mon, Feb 4, 2008	53.08	53.63	52.77	53.01
3955	NYSE	OI	Fri, Feb 1, 2008	51.94	55.73	51.60	53.00
3954	NYSE	OI	Thu, Jan 31, 2008	48.49	51.96	47.67	50.75
3953	NYSE	OI	Wed, Jan 30, 2008	43.10	44.75	42.68	43.70
3952	NYSE	OI	Tue, Jan 29, 2008	44.24	44.51	43.33	43.50
3951	NYSE	OI	Mon, Jan 28, 2008	41.49	44.27	41.18	43.96
3950	NYSE	OI	Fri, Jan 25, 2008	42.51	43.84	41.83	42.01
3949	NYSE	OI	Thu, Jan 24, 2008	41.08	42.64	41.06	42.03
3948	NYSE	OI	Wed, Jan 23, 2008	39.54	40.93	38.59	40.54
3947	NYSE	OI	Tue, Jan 22, 2008	39.73	41.55	38.89	40.87
3946	NYSE	OI	Fri, Jan 18, 2008	40.55	43.44	40.52	41.37
3945	NYSE	OI	Thu, Jan 17, 2008	44.50	44.86	40.08	40.20
3944	NYSE	OI	Wed, Jan 16, 2008	44.06	45.54	43.06	44.10
3943	NYSE	OI	Tue, Jan 15, 2008	45.37	46.07	45.12	45.57
3942	NYSE	OI	Mon, Jan 14, 2008	45.89	46.15	45.65	46.09
3941	NYSE	OI	Fri, Jan 11, 2008	45.05	46.10	45.05	45.71
3940	NYSE	OI	Thu, Jan 10, 2008	43.75	46.17	43.75	45.80
3939	NYSE	OI	Wed, Jan 9, 2008	44.10	44.59	42.95	44.52
3938	NYSE	OI	Tue, Jan 8, 2008	43.79	45.42	43.79	44.23
3937	NYSE	OI	Mon, Jan 7, 2008	45.54	46.07	43.28	43.80
3936	NYSE	OI	Fri, Jan 4, 2008	46.68	46.70	45.01	45.58
3935	NYSE	OI	Thu, Jan 3, 2008	48.95	48.95	47.60	47.86
3934	NYSE	OI	Wed, Jan 2, 2008	49.83	50.02	47.70	48.48
3933	NYSE	OI	Mon, Dec 31, 2007	49.84	50.44	49.48	49.50
3932	NYSE	OI	Fri, Dec 28, 2007	48.96	50.46	48.96	50.00
3931	NYSE	OI	Thu, Dec 27, 2007	49.97	50.13	48.48	49.04
3930	NYSE	OI	Wed, Dec 26, 2007	49.06	50.15	49.06	50.00
3929	NYSE	OI	Mon, Dec 24, 2007	49.79	50.97	49.06	49.36
3928	NYSE	OI	Fri, Dec 21, 2007	48.20	49.61	47.98	49.39
3927	NYSE	OI	Thu, Dec 20, 2007	48.11	48.49	47.63	48.25
3926	NYSE	OI	Wed, Dec 19, 2007	46.84	48.18	46.84	47.62
3925	NYSE	OI	Tue, Dec 18, 2007	47.00	47.70	46.67	47.23
3924	NYSE	OI	Mon, Dec 17, 2007	48.60	49.19	46.85	46.96
3923	NYSE	OI	Fri, Dec 14, 2007	49.26	49.63	48.91	49.16
3922	NYSE	OI	Thu, Dec 13, 2007	48.04	49.74	47.96	49.73
3921	NYSE	OI	Wed, Dec 12, 2007	48.45	49.30	47.71	47.97
3920	NYSE	OI	Tue, Dec 11, 2007	50.25	50.25	47.48	47.89
3919	NYSE	OI	Mon, Dec 10, 2007	49.49	50.14	48.88	50.08
3918	NYSE	OI	Fri, Dec 7, 2007	48.82	49.04	48.16	48.44
3917	NYSE	OI	Thu, Dec 6, 2007	46.53	48.45	46.53	48.25
3916	NYSE	OI	Wed, Dec 5, 2007	48.70	49.03	46.70	46.93
3915	NYSE	OI	Tue, Dec 4, 2007	46.35	48.20	46.05	47.83
3914	NYSE	OI	Mon, Dec 3, 2007	44.10	46.01	44.10	45.95
3913	NYSE	OI	Fri, Nov 30, 2007	44.95	45.08	43.72	44.89
3912	NYSE	OI	Thu, Nov 29, 2007	43.30	44.75	43.30	44.61
3911	NYSE	OI	Wed, Nov 28, 2007	42.81	43.89	42.40	43.78
3910	NYSE	OI	Tue, Nov 27, 2007	41.99	42.78	41.51	42.57
3909	NYSE	OI	Mon, Nov 26, 2007	41.67	42.65	41.67	41.95
3908	NYSE	OI	Fri, Nov 23, 2007	41.51	42.08	41.28	42.01
3907	NYSE	OI	Wed, Nov 21, 2007	42.10	42.32	40.84	41.51
3906	NYSE	OI	Tue, Nov 20, 2007	42.00	42.71	41.62	42.19
3905	NYSE	OI	Mon, Nov 19, 2007	43.66	43.66	42.14	42.21
3904	NYSE	OI	Fri, Nov 16, 2007	44.99	45.62	43.25	43.57
3903	NYSE	OI	Thu, Nov 15, 2007	44.70	45.10	44.21	44.56
3902	NYSE	OI	Wed, Nov 14, 2007	45.67	45.68	44.49	44.75
3901	NYSE	OI	Tue, Nov 13, 2007	46.97	47.30	44.59	44.85
3900	NYSE	OI	Mon, Nov 12, 2007	45.81	46.77	45.19	46.74
3899	NYSE	OI	Fri, Nov 9, 2007	45.76	46.18	45.14	45.81
3898	NYSE	OI	Thu, Nov 8, 2007	45.99	46.34	45.01	45.64
3897	NYSE	OI	Wed, Nov 7, 2007	46.87	46.87	45.41	45.54
3896	NYSE	OI	Tue, Nov 6, 2007	45.98	46.92	45.49	46.92
3895	NYSE	OI	Mon, Nov 5, 2007	44.67	46.25	44.67	46.02
3894	NYSE	OI	Fri, Nov 2, 2007	44.78	45.79	44.28	45.72
3893	NYSE	OI	Thu, Nov 1, 2007	44.25	44.84	43.66	44.28
3892	NYSE	OI	Wed, Oct 31, 2007	43.81	44.42	43.05	44.42
3891	NYSE	OI	Tue, Oct 30, 2007	43.48	44.05	43.31	43.51
3890	NYSE	OI	Mon, Oct 29, 2007	43.25	43.56	42.95	43.41
3889	NYSE	OI	Fri, Oct 26, 2007	43.14	43.50	42.73	43.08
3888	NYSE	OI	Thu, Oct 25, 2007	42.40	42.95	40.85	42.21
3887	NYSE	OI	Wed, Oct 24, 2007	41.00	41.66	39.33	41.66
3886	NYSE	OI	Tue, Oct 23, 2007	42.54	42.54	40.69	41.21
3885	NYSE	OI	Mon, Oct 22, 2007	40.93	42.36	40.70	42.32
3884	NYSE	OI	Fri, Oct 19, 2007	41.98	42.80	41.39	41.52
3883	NYSE	OI	Thu, Oct 18, 2007	41.20	42.04	41.02	41.74
3882	NYSE	OI	Wed, Oct 17, 2007	42.40	42.61	41.25	41.71
3881	NYSE	OI	Tue, Oct 16, 2007	43.09	43.09	41.25	41.52
3880	NYSE	OI	Mon, Oct 15, 2007	44.00	44.08	42.84	43.13
3879	NYSE	OI	Fri, Oct 12, 2007	42.95	43.80	42.78	43.70
3878	NYSE	OI	Thu, Oct 11, 2007	43.05	43.49	42.33	42.67
3877	NYSE	OI	Wed, Oct 10, 2007	43.89	43.94	42.37	42.65
3876	NYSE	OI	Tue, Oct 9, 2007	43.25	43.97	43.12	43.80
3875	NYSE	OI	Mon, Oct 8, 2007	43.49	43.50	42.98	43.15
3874	NYSE	OI	Fri, Oct 5, 2007	43.81	44.13	43.00	43.50
3873	NYSE	OI	Thu, Oct 4, 2007	42.75	44.06	42.66	43.73
3872	NYSE	OI	Wed, Oct 3, 2007	42.60	43.21	42.04	42.93
3871	NYSE	OI	Tue, Oct 2, 2007	42.00	42.82	41.38	42.60
3870	NYSE	OI	Mon, Oct 1, 2007	41.60	42.48	41.48	42.00
3869	NYSE	OI	Fri, Sep 28, 2007	40.55	42.19	40.39	41.45
3868	NYSE	OI	Thu, Sep 27, 2007	40.31	40.44	39.43	40.27
3867	NYSE	OI	Wed, Sep 26, 2007	40.38	40.92	39.77	40.17
3866	NYSE	OI	Tue, Sep 25, 2007	39.96	40.40	39.28	40.02
3865	NYSE	OI	Mon, Sep 24, 2007	40.70	40.88	39.79	39.96
3864	NYSE	OI	Fri, Sep 21, 2007	40.67	40.75	40.19	40.43
3863	NYSE	OI	Thu, Sep 20, 2007	41.50	41.53	40.44	40.57
3862	NYSE	OI	Wed, Sep 19, 2007	42.11	42.70	40.98	41.49
3861	NYSE	OI	Tue, Sep 18, 2007	40.70	42.35	40.64	42.18
3860	NYSE	OI	Mon, Sep 17, 2007	39.99	40.76	39.25	40.39
3859	NYSE	OI	Fri, Sep 14, 2007	39.52	40.03	39.27	39.79
3858	NYSE	OI	Thu, Sep 13, 2007	39.37	40.14	39.15	40.00
3857	NYSE	OI	Wed, Sep 12, 2007	38.17	39.98	38.00	39.40
3856	NYSE	OI	Tue, Sep 11, 2007	38.62	38.80	38.00	38.11
3855	NYSE	OI	Mon, Sep 10, 2007	39.11	39.18	38.18	38.27
3854	NYSE	OI	Fri, Sep 7, 2007	39.20	39.46	38.44	38.90
3853	NYSE	OI	Thu, Sep 6, 2007	40.10	40.10	39.21	39.77
3852	NYSE	OI	Wed, Sep 5, 2007	39.56	40.60	39.33	39.95
3851	NYSE	OI	Tue, Sep 4, 2007	40.51	40.55	39.44	39.56
3850	NYSE	OI	Fri, Aug 31, 2007	39.00	40.40	38.73	40.22
3849	NYSE	OI	Thu, Aug 30, 2007	38.21	39.22	37.33	38.71
3848	NYSE	OI	Wed, Aug 29, 2007	37.35	38.47	37.23	38.40
3847	NYSE	OI	Tue, Aug 28, 2007	37.86	38.26	36.88	37.07
3846	NYSE	OI	Mon, Aug 27, 2007	38.75	38.88	38.09	38.14
3845	NYSE	OI	Fri, Aug 24, 2007	38.74	39.15	38.58	39.00
3844	NYSE	OI	Thu, Aug 23, 2007	38.48	38.94	38.04	38.80
3843	NYSE	OI	Wed, Aug 22, 2007	38.02	38.52	37.88	38.46
3842	NYSE	OI	Tue, Aug 21, 2007	37.15	37.48	36.30	37.44
3841	NYSE	OI	Mon, Aug 20, 2007	37.15	37.52	36.13	37.16
3840	NYSE	OI	Fri, Aug 17, 2007	36.70	37.64	36.28	37.26
3839	NYSE	OI	Thu, Aug 16, 2007	35.88	36.81	34.26	36.13
3838	NYSE	OI	Wed, Aug 15, 2007	36.68	36.99	35.75	36.03
3837	NYSE	OI	Tue, Aug 14, 2007	37.50	37.75	36.55	36.93
3836	NYSE	OI	Mon, Aug 13, 2007	36.33	37.71	36.14	36.97
3835	NYSE	OI	Fri, Aug 10, 2007	35.18	35.88	32.66	35.74
3834	NYSE	OI	Thu, Aug 9, 2007	37.60	37.99	35.22	35.32
3833	NYSE	OI	Wed, Aug 8, 2007	39.75	40.01	37.88	38.40
3832	NYSE	OI	Tue, Aug 7, 2007	39.85	40.07	38.97	39.50
3831	NYSE	OI	Mon, Aug 6, 2007	40.05	40.15	39.33	40.00
3830	NYSE	OI	Fri, Aug 3, 2007	40.70	40.89	39.34	39.71
3829	NYSE	OI	Thu, Aug 2, 2007	41.20	41.48	40.35	40.87
3828	NYSE	OI	Wed, Aug 1, 2007	41.61	41.92	40.15	41.00
3827	NYSE	OI	Tue, Jul 31, 2007	39.80	40.67	39.80	39.98
3826	NYSE	OI	Mon, Jul 30, 2007	38.72	39.85	38.36	39.50
3825	NYSE	OI	Fri, Jul 27, 2007	40.00	40.46	37.80	37.80
3824	NYSE	OI	Thu, Jul 26, 2007	37.44	40.82	37.44	40.04
3823	NYSE	OI	Wed, Jul 25, 2007	35.86	35.86	33.76	35.03
3822	NYSE	OI	Tue, Jul 24, 2007	36.45	36.70	35.70	35.75
3821	NYSE	OI	Mon, Jul 23, 2007	36.89	37.05	36.71	36.88
3820	NYSE	OI	Fri, Jul 20, 2007	37.39	37.68	36.71	36.80
3819	NYSE	OI	Thu, Jul 19, 2007	37.90	37.95	37.47	37.59
3818	NYSE	OI	Wed, Jul 18, 2007	36.68	37.55	36.59	37.53
3817	NYSE	OI	Tue, Jul 17, 2007	36.54	37.11	36.15	36.78
3816	NYSE	OI	Mon, Jul 16, 2007	36.43	36.96	36.24	36.70
3815	NYSE	OI	Fri, Jul 13, 2007	36.97	37.30	36.23	36.68
3814	NYSE	OI	Thu, Jul 12, 2007	36.52	37.08	36.35	36.94
3813	NYSE	OI	Wed, Jul 11, 2007	35.43	36.55	35.18	36.54
3812	NYSE	OI	Tue, Jul 10, 2007	36.25	36.50	35.53	35.65
3811	NYSE	OI	Mon, Jul 9, 2007	37.00	37.09	36.06	36.59
3810	NYSE	OI	Fri, Jul 6, 2007	36.24	36.63	36.21	36.57
3809	NYSE	OI	Thu, Jul 5, 2007	35.57	36.29	35.45	36.13
3808	NYSE	OI	Tue, Jul 3, 2007	35.77	35.89	35.31	35.39
3807	NYSE	OI	Mon, Jul 2, 2007	35.40	35.90	34.94	35.83
3806	NYSE	OI	Fri, Jun 29, 2007	34.66	35.11	34.50	35.00
3805	NYSE	OI	Thu, Jun 28, 2007	34.30	34.73	34.23	34.67
3804	NYSE	OI	Wed, Jun 27, 2007	33.31	34.27	33.04	34.25
3803	NYSE	OI	Tue, Jun 26, 2007	33.98	34.47	33.46	33.64
3802	NYSE	OI	Mon, Jun 25, 2007	33.13	33.62	33.01	33.48
3801	NYSE	OI	Fri, Jun 22, 2007	33.55	33.83	32.82	33.21
3800	NYSE	OI	Thu, Jun 21, 2007	33.60	34.17	33.05	33.73
3799	NYSE	OI	Wed, Jun 20, 2007	33.83	34.19	33.60	33.63
3798	NYSE	OI	Tue, Jun 19, 2007	33.65	33.95	33.29	33.82
3797	NYSE	OI	Mon, Jun 18, 2007	33.75	34.02	33.31	33.82
3796	NYSE	OI	Fri, Jun 15, 2007	33.70	34.20	33.54	33.89
3795	NYSE	OI	Thu, Jun 14, 2007	32.62	33.67	32.51	33.52
3794	NYSE	OI	Wed, Jun 13, 2007	32.80	33.08	32.60	32.74
3793	NYSE	OI	Tue, Jun 12, 2007	32.45	33.06	32.20	32.61
3792	NYSE	OI	Mon, Jun 11, 2007	33.48	33.93	32.58	32.65
3791	NYSE	OI	Fri, Jun 8, 2007	33.60	33.98	32.83	33.27
3790	NYSE	OI	Thu, Jun 7, 2007	33.84	34.00	32.85	33.08
3789	NYSE	OI	Wed, Jun 6, 2007	33.74	34.06	33.63	33.86
3788	NYSE	OI	Tue, Jun 5, 2007	33.53	34.00	33.29	33.75
3787	NYSE	OI	Mon, Jun 4, 2007	33.85	34.05	33.36	33.73
3786	NYSE	OI	Fri, Jun 1, 2007	34.00	34.46	33.90	34.06
3785	NYSE	OI	Thu, May 31, 2007	34.00	34.51	33.73	34.00
3784	NYSE	OI	Wed, May 30, 2007	33.35	34.16	33.24	34.13
3783	NYSE	OI	Tue, May 29, 2007	33.52	33.75	33.25	33.45
3782	NYSE	OI	Fri, May 25, 2007	33.10	33.55	32.97	33.28
3781	NYSE	OI	Thu, May 24, 2007	33.53	33.75	32.63	32.85
3780	NYSE	OI	Wed, May 23, 2007	33.47	33.65	32.90	33.40
3779	NYSE	OI	Tue, May 22, 2007	33.46	33.54	33.15	33.45
3778	NYSE	OI	Mon, May 21, 2007	33.00	33.50	32.88	33.40
3777	NYSE	OI	Fri, May 18, 2007	32.89	33.11	32.70	32.93
3776	NYSE	OI	Thu, May 17, 2007	32.60	32.90	32.54	32.80
3775	NYSE	OI	Wed, May 16, 2007	32.77	33.00	32.48	32.81
3774	NYSE	OI	Tue, May 15, 2007	33.11	33.28	32.61	32.71
3773	NYSE	OI	Mon, May 14, 2007	33.13	33.47	32.89	33.09
3772	NYSE	OI	Fri, May 11, 2007	32.32	33.33	32.30	33.13
3771	NYSE	OI	Thu, May 10, 2007	32.86	32.91	32.07	32.37
3770	NYSE	OI	Wed, May 9, 2007	32.39	33.15	32.31	32.94
3769	NYSE	OI	Tue, May 8, 2007	32.40	32.56	32.15	32.50
3768	NYSE	OI	Mon, May 7, 2007	31.96	32.55	31.87	32.42
3767	NYSE	OI	Fri, May 4, 2007	31.72	32.08	31.55	31.92
3766	NYSE	OI	Thu, May 3, 2007	31.67	32.00	31.23	31.77
3765	NYSE	OI	Wed, May 2, 2007	30.45	31.94	30.25	31.56
3764	NYSE	OI	Tue, May 1, 2007	30.09	30.50	29.74	30.26
3763	NYSE	OI	Mon, Apr 30, 2007	30.62	30.62	30.08	30.09
3762	NYSE	OI	Fri, Apr 27, 2007	29.85	30.65	29.80	30.26
3761	NYSE	OI	Thu, Apr 26, 2007	30.61	31.75	30.00	30.50
3760	NYSE	OI	Wed, Apr 25, 2007	26.35	26.58	26.01	26.30
3759	NYSE	OI	Tue, Apr 24, 2007	26.63	26.75	25.84	26.35
3758	NYSE	OI	Mon, Apr 23, 2007	27.20	27.42	26.70	26.78
3757	NYSE	OI	Fri, Apr 20, 2007	27.60	27.69	27.14	27.35
3756	NYSE	OI	Thu, Apr 19, 2007	26.74	27.51	26.55	27.30
3755	NYSE	OI	Wed, Apr 18, 2007	26.80	26.89	26.32	26.70
3754	NYSE	OI	Tue, Apr 17, 2007	27.30	27.39	26.85	27.00
3753	NYSE	OI	Mon, Apr 16, 2007	26.90	27.36	26.80	27.04
3752	NYSE	OI	Fri, Apr 13, 2007	26.86	26.96	26.72	26.80
3751	NYSE	OI	Thu, Apr 12, 2007	26.86	27.06	26.75	26.80
3750	NYSE	OI	Wed, Apr 11, 2007	27.05	27.27	26.80	26.85
3749	NYSE	OI	Tue, Apr 10, 2007	27.25	27.30	26.96	27.20
3748	NYSE	OI	Mon, Apr 9, 2007	27.38	27.50	27.21	27.25
3747	NYSE	OI	Thu, Apr 5, 2007	27.40	27.47	27.17	27.28
3746	NYSE	OI	Wed, Apr 4, 2007	27.18	27.50	27.04	27.40
3745	NYSE	OI	Tue, Apr 3, 2007	26.30	27.14	26.10	27.12
3744	NYSE	OI	Mon, Apr 2, 2007	25.93	26.45	25.77	26.12
3743	NYSE	OI	Fri, Mar 30, 2007	26.00	26.17	25.54	25.77
3742	NYSE	OI	Thu, Mar 29, 2007	25.98	26.16	25.71	25.94
3741	NYSE	OI	Wed, Mar 28, 2007	26.57	26.57	25.53	25.85
3740	NYSE	OI	Tue, Mar 27, 2007	25.73	26.16	25.58	25.84
3739	NYSE	OI	Mon, Mar 26, 2007	26.00	26.00	25.54	25.74
3738	NYSE	OI	Fri, Mar 23, 2007	25.50	26.09	25.40	26.02
3737	NYSE	OI	Thu, Mar 22, 2007	25.23	25.62	25.10	25.57
3736	NYSE	OI	Wed, Mar 21, 2007	25.05	25.32	24.82	25.32
3735	NYSE	OI	Tue, Mar 20, 2007	24.80	25.04	24.36	25.00
3734	NYSE	OI	Mon, Mar 19, 2007	24.75	24.82	24.50	24.76
3733	NYSE	OI	Fri, Mar 16, 2007	24.75	24.79	24.38	24.51
3732	NYSE	OI	Thu, Mar 15, 2007	24.31	24.83	24.31	24.66
3731	NYSE	OI	Wed, Mar 14, 2007	24.25	24.50	23.95	24.39
3730	NYSE	OI	Tue, Mar 13, 2007	24.73	25.08	24.06	24.22
3729	NYSE	OI	Mon, Mar 12, 2007	23.87	25.18	23.86	25.00
3728	NYSE	OI	Fri, Mar 9, 2007	24.20	24.32	23.71	23.84
3727	NYSE	OI	Thu, Mar 8, 2007	24.10	24.43	23.95	24.21
3726	NYSE	OI	Wed, Mar 7, 2007	23.45	24.04	23.40	23.96
3725	NYSE	OI	Tue, Mar 6, 2007	23.54	23.77	23.41	23.54
3724	NYSE	OI	Mon, Mar 5, 2007	23.40	23.67	23.15	23.42
3723	NYSE	OI	Fri, Mar 2, 2007	23.60	23.86	23.35	23.54
3722	NYSE	OI	Thu, Mar 1, 2007	23.65	23.99	23.31	23.58
3721	NYSE	OI	Wed, Feb 28, 2007	23.13	24.06	22.93	23.76
3720	NYSE	OI	Tue, Feb 27, 2007	23.33	23.63	22.66	23.00
3719	NYSE	OI	Mon, Feb 26, 2007	23.70	23.90	23.66	23.81
3718	NYSE	OI	Fri, Feb 23, 2007	23.45	23.68	23.36	23.66
3717	NYSE	OI	Thu, Feb 22, 2007	23.55	23.80	23.35	23.51
3716	NYSE	OI	Wed, Feb 21, 2007	23.50	23.67	23.41	23.53
3715	NYSE	OI	Tue, Feb 20, 2007	23.40	23.73	23.35	23.60
3714	NYSE	OI	Fri, Feb 16, 2007	23.50	23.73	23.43	23.55
3713	NYSE	OI	Thu, Feb 15, 2007	23.63	23.68	23.43	23.48
3712	NYSE	OI	Wed, Feb 14, 2007	23.50	23.75	23.45	23.55
3711	NYSE	OI	Tue, Feb 13, 2007	23.16	23.48	23.16	23.42
3710	NYSE	OI	Mon, Feb 12, 2007	23.04	23.28	22.99	23.15
3709	NYSE	OI	Fri, Feb 9, 2007	23.08	23.33	22.88	23.10
3708	NYSE	OI	Thu, Feb 8, 2007	23.01	23.43	23.00	23.20
3707	NYSE	OI	Wed, Feb 7, 2007	23.85	23.85	22.93	23.14
3706	NYSE	OI	Tue, Feb 6, 2007	23.07	23.26	22.90	23.15
3705	NYSE	OI	Mon, Feb 5, 2007	23.00	23.23	22.90	23.08
3704	NYSE	OI	Fri, Feb 2, 2007	23.21	23.29	22.74	23.15
3703	NYSE	OI	Thu, Feb 1, 2007	23.81	25.50	22.71	23.00
3702	NYSE	OI	Wed, Jan 31, 2007	22.23	22.40	22.13	22.26
3701	NYSE	OI	Tue, Jan 30, 2007	22.15	22.37	22.09	22.33
3700	NYSE	OI	Mon, Jan 29, 2007	22.04	22.30	21.95	22.20
3699	NYSE	OI	Fri, Jan 26, 2007	22.20	22.25	21.92	22.15
3698	NYSE	OI	Thu, Jan 25, 2007	22.09	22.34	21.99	22.06
3697	NYSE	OI	Wed, Jan 24, 2007	22.04	22.25	21.94	22.04
3696	NYSE	OI	Tue, Jan 23, 2007	22.10	22.20	21.97	22.10
3695	NYSE	OI	Mon, Jan 22, 2007	22.30	22.35	22.05	22.10
3694	NYSE	OI	Fri, Jan 19, 2007	21.79	22.44	21.77	22.21
3693	NYSE	OI	Thu, Jan 18, 2007	21.45	22.09	21.41	21.80
3692	NYSE	OI	Wed, Jan 17, 2007	21.30	21.53	21.07	21.30
3691	NYSE	OI	Tue, Jan 16, 2007	21.06	21.56	21.05	21.34
3690	NYSE	OI	Fri, Jan 12, 2007	21.11	22.10	21.02	21.55
3689	NYSE	OI	Thu, Jan 11, 2007	19.38	20.46	19.34	20.14
3688	NYSE	OI	Wed, Jan 10, 2007	19.04	19.35	19.01	19.30
3687	NYSE	OI	Tue, Jan 9, 2007	18.83	19.21	18.79	19.05
3686	NYSE	OI	Mon, Jan 8, 2007	18.50	18.90	18.50	18.85
3685	NYSE	OI	Fri, Jan 5, 2007	18.82	18.99	18.51	18.55
3684	NYSE	OI	Thu, Jan 4, 2007	18.79	19.01	18.60	18.80
3683	NYSE	OI	Wed, Jan 3, 2007	18.48	18.88	18.48	18.80
3682	NYSE	OI	Fri, Dec 29, 2006	18.73	19.01	18.43	18.45
3681	NYSE	OI	Thu, Dec 28, 2006	18.87	19.04	18.75	18.82
3680	NYSE	OI	Wed, Dec 27, 2006	18.80	19.02	18.67	18.97
3679	NYSE	OI	Tue, Dec 26, 2006	18.50	18.86	18.50	18.81
3678	NYSE	OI	Fri, Dec 22, 2006	18.66	18.76	18.50	18.58
3677	NYSE	OI	Thu, Dec 21, 2006	18.86	19.00	18.60	18.72
3676	NYSE	OI	Wed, Dec 20, 2006	18.91	19.10	18.81	18.91
3675	NYSE	OI	Tue, Dec 19, 2006	18.84	19.05	18.70	18.98
3674	NYSE	OI	Mon, Dec 18, 2006	19.28	19.34	18.87	18.95
3673	NYSE	OI	Fri, Dec 15, 2006	19.35	19.40	19.27	19.30
3672	NYSE	OI	Thu, Dec 14, 2006	19.17	19.38	19.17	19.31
3671	NYSE	OI	Wed, Dec 13, 2006	19.25	19.31	19.06	19.22
3670	NYSE	OI	Tue, Dec 12, 2006	18.95	19.23	18.88	19.20
3669	NYSE	OI	Mon, Dec 11, 2006	19.24	19.30	18.92	19.00
3668	NYSE	OI	Fri, Dec 8, 2006	19.30	19.39	19.17	19.31
3667	NYSE	OI	Thu, Dec 7, 2006	19.30	19.47	19.18	19.24
3666	NYSE	OI	Wed, Dec 6, 2006	19.20	19.46	19.19	19.31
3665	NYSE	OI	Tue, Dec 5, 2006	19.59	19.65	19.42	19.45
3664	NYSE	OI	Mon, Dec 4, 2006	19.20	19.69	19.00	19.58
3663	NYSE	OI	Fri, Dec 1, 2006	18.97	19.09	18.80	19.05
3662	NYSE	OI	Thu, Nov 30, 2006	18.82	18.90	18.56	18.90
3661	NYSE	OI	Wed, Nov 29, 2006	18.15	18.78	18.12	18.74
3660	NYSE	OI	Tue, Nov 28, 2006	18.05	18.17	18.00	18.11
3659	NYSE	OI	Mon, Nov 27, 2006	17.97	18.09	17.82	18.09
3658	NYSE	OI	Fri, Nov 24, 2006	18.05	18.17	17.99	17.99
3657	NYSE	OI	Wed, Nov 22, 2006	18.09	18.23	17.89	18.15
3656	NYSE	OI	Tue, Nov 21, 2006	18.00	18.17	17.97	18.09
3655	NYSE	OI	Mon, Nov 20, 2006	18.01	18.19	17.86	18.07
3654	NYSE	OI	Fri, Nov 17, 2006	17.85	18.12	17.75	18.00
3653	NYSE	OI	Thu, Nov 16, 2006	18.10	18.22	17.82	17.98
3652	NYSE	OI	Wed, Nov 15, 2006	18.27	18.28	17.86	18.02
3651	NYSE	OI	Tue, Nov 14, 2006	18.10	18.24	17.85	18.20
3650	NYSE	OI	Mon, Nov 13, 2006	17.96	18.15	17.83	18.10
3649	NYSE	OI	Fri, Nov 10, 2006	18.16	18.21	17.83	17.94
3648	NYSE	OI	Thu, Nov 9, 2006	17.75	18.33	17.75	18.12
3647	NYSE	OI	Wed, Nov 8, 2006	17.10	17.64	17.05	17.57
3646	NYSE	OI	Tue, Nov 7, 2006	17.12	17.38	17.03	17.14
3645	NYSE	OI	Mon, Nov 6, 2006	16.83	17.16	16.78	17.12
3644	NYSE	OI	Fri, Nov 3, 2006	16.84	16.95	16.74	16.81
3643	NYSE	OI	Thu, Nov 2, 2006	16.60	17.03	16.55	16.79
3642	NYSE	OI	Wed, Nov 1, 2006	16.72	16.95	16.61	16.73
3641	NYSE	OI	Tue, Oct 31, 2006	16.60	16.67	16.49	16.60
3640	NYSE	OI	Mon, Oct 30, 2006	16.23	16.61	16.20	16.55
3639	NYSE	OI	Fri, Oct 27, 2006	16.35	16.66	16.25	16.30
3638	NYSE	OI	Thu, Oct 26, 2006	16.40	16.40	15.87	16.35
3637	NYSE	OI	Wed, Oct 25, 2006	16.56	16.66	16.44	16.65
3636	NYSE	OI	Tue, Oct 24, 2006	16.12	16.56	16.08	16.56
3635	NYSE	OI	Mon, Oct 23, 2006	15.90	16.16	15.82	16.08
3634	NYSE	OI	Fri, Oct 20, 2006	16.06	16.11	15.78	15.89
3633	NYSE	OI	Thu, Oct 19, 2006	16.26	16.45	16.07	16.10
3632	NYSE	OI	Wed, Oct 18, 2006	16.42	16.61	16.15	16.31
3631	NYSE	OI	Tue, Oct 17, 2006	16.60	16.62	16.00	16.29
3630	NYSE	OI	Mon, Oct 16, 2006	16.52	16.81	16.52	16.68
3629	NYSE	OI	Fri, Oct 13, 2006	16.56	16.70	16.36	16.50
3628	NYSE	OI	Thu, Oct 12, 2006	16.15	16.69	16.15	16.47
3627	NYSE	OI	Wed, Oct 11, 2006	15.85	16.12	15.84	15.99
3626	NYSE	OI	Tue, Oct 10, 2006	15.70	15.92	15.55	15.85
3625	NYSE	OI	Mon, Oct 9, 2006	15.51	15.71	15.45	15.68
3624	NYSE	OI	Fri, Oct 6, 2006	15.69	15.69	15.40	15.50
3623	NYSE	OI	Thu, Oct 5, 2006	15.63	15.85	15.60	15.73
3622	NYSE	OI	Wed, Oct 4, 2006	15.11	15.71	15.09	15.67
3621	NYSE	OI	Tue, Oct 3, 2006	15.04	15.17	14.85	15.11
3620	NYSE	OI	Mon, Oct 2, 2006	15.43	15.49	14.99	15.04
3619	NYSE	OI	Fri, Sep 29, 2006	15.38	15.54	15.14	15.42
3618	NYSE	OI	Thu, Sep 28, 2006	15.43	15.53	15.33	15.45
3617	NYSE	OI	Wed, Sep 27, 2006	15.53	15.62	15.32	15.45
3616	NYSE	OI	Tue, Sep 26, 2006	15.53	15.63	15.37	15.50
3615	NYSE	OI	Mon, Sep 25, 2006	15.60	15.60	15.30	15.51
3614	NYSE	OI	Fri, Sep 22, 2006	15.65	15.90	15.54	15.64
3613	NYSE	OI	Thu, Sep 21, 2006	15.84	15.90	15.55	15.62
3612	NYSE	OI	Wed, Sep 20, 2006	15.91	16.04	15.70	15.75
3611	NYSE	OI	Tue, Sep 19, 2006	15.95	15.97	15.71	15.91
3610	NYSE	OI	Mon, Sep 18, 2006	16.10	16.24	15.95	15.98
3609	NYSE	OI	Fri, Sep 15, 2006	16.00	16.38	15.85	16.14
3608	NYSE	OI	Thu, Sep 14, 2006	15.46	15.72	15.28	15.71
3607	NYSE	OI	Wed, Sep 13, 2006	15.47	15.65	15.33	15.53
3606	NYSE	OI	Tue, Sep 12, 2006	14.74	15.50	14.68	15.46
3605	NYSE	OI	Mon, Sep 11, 2006	14.65	14.84	14.52	14.66
3604	NYSE	OI	Fri, Sep 8, 2006	14.64	14.76	14.46	14.75
3603	NYSE	OI	Thu, Sep 7, 2006	14.81	14.87	14.56	14.74
3602	NYSE	OI	Wed, Sep 6, 2006	14.83	14.90	14.71	14.84
3601	NYSE	OI	Tue, Sep 5, 2006	14.93	14.93	14.72	14.89
3600	NYSE	OI	Fri, Sep 1, 2006	15.14	15.17	14.88	14.89
3599	NYSE	OI	Thu, Aug 31, 2006	14.58	15.25	14.53	15.16
3598	NYSE	OI	Wed, Aug 30, 2006	14.31	14.73	14.25	14.62
3597	NYSE	OI	Tue, Aug 29, 2006	14.21	14.48	14.02	14.42
3596	NYSE	OI	Mon, Aug 28, 2006	13.95	14.21	13.95	14.19
3595	NYSE	OI	Fri, Aug 25, 2006	14.01	14.10	13.81	14.01
3594	NYSE	OI	Thu, Aug 24, 2006	14.20	14.21	14.02	14.11
3593	NYSE	OI	Wed, Aug 23, 2006	14.06	14.32	14.02	14.20
3592	NYSE	OI	Tue, Aug 22, 2006	13.95	14.07	13.83	14.05
3591	NYSE	OI	Mon, Aug 21, 2006	14.01	14.03	13.82	13.93
3590	NYSE	OI	Fri, Aug 18, 2006	13.72	14.08	13.70	14.08
3589	NYSE	OI	Thu, Aug 17, 2006	13.55	13.79	13.51	13.65
3588	NYSE	OI	Wed, Aug 16, 2006	13.48	13.62	13.39	13.58
3587	NYSE	OI	Tue, Aug 15, 2006	13.34	13.46	13.15	13.42
3586	NYSE	OI	Mon, Aug 14, 2006	13.31	13.36	13.15	13.24
3585	NYSE	OI	Fri, Aug 11, 2006	14.10	14.10	13.10	13.22
3584	NYSE	OI	Thu, Aug 10, 2006	13.34	13.47	13.17	13.43
3583	NYSE	OI	Wed, Aug 9, 2006	13.90	13.90	13.23	13.40
3582	NYSE	OI	Tue, Aug 8, 2006	14.19	14.20	13.63	13.75
3581	NYSE	OI	Mon, Aug 7, 2006	14.56	14.65	14.12	14.20
3580	NYSE	OI	Fri, Aug 4, 2006	14.77	14.88	14.41	14.66
3579	NYSE	OI	Thu, Aug 3, 2006	14.61	14.93	14.51	14.72
3578	NYSE	OI	Wed, Aug 2, 2006	14.96	15.07	14.68	14.72
3577	NYSE	OI	Tue, Aug 1, 2006	15.00	15.09	14.65	14.81
3576	NYSE	OI	Mon, Jul 31, 2006	14.84	15.13	14.71	15.13
3575	NYSE	OI	Fri, Jul 28, 2006	14.68	14.97	14.60	14.80
3574	NYSE	OI	Thu, Jul 27, 2006	15.10	15.35	14.39	14.60
3573	NYSE	OI	Wed, Jul 26, 2006	15.90	15.90	15.00	15.36
3572	NYSE	OI	Tue, Jul 25, 2006	15.70	15.90	15.57	15.85
3571	NYSE	OI	Mon, Jul 24, 2006	15.46	15.70	15.44	15.66
3570	NYSE	OI	Fri, Jul 21, 2006	15.51	15.51	15.20	15.41
3569	NYSE	OI	Thu, Jul 20, 2006	15.98	16.02	15.43	15.46
3568	NYSE	OI	Wed, Jul 19, 2006	15.24	16.08	15.24	15.94
3567	NYSE	OI	Tue, Jul 18, 2006	15.43	15.62	15.10	15.24
3566	NYSE	OI	Mon, Jul 17, 2006	14.75	15.11	14.53	15.06
3565	NYSE	OI	Fri, Jul 14, 2006	14.90	14.98	14.73	14.73
3564	NYSE	OI	Thu, Jul 13, 2006	15.51	15.56	14.94	14.94
3563	NYSE	OI	Wed, Jul 12, 2006	15.91	15.97	15.60	15.62
3562	NYSE	OI	Tue, Jul 11, 2006	16.45	16.68	15.76	15.91
3561	NYSE	OI	Mon, Jul 10, 2006	16.39	16.52	16.32	16.51
3560	NYSE	OI	Fri, Jul 7, 2006	16.32	16.54	16.25	16.36
3559	NYSE	OI	Thu, Jul 6, 2006	16.38	16.51	16.30	16.39
3558	NYSE	OI	Wed, Jul 5, 2006	16.75	16.75	16.15	16.30
3557	NYSE	OI	Mon, Jul 3, 2006	16.76	16.86	16.66	16.79
3556	NYSE	OI	Fri, Jun 30, 2006	16.73	16.78	16.50	16.76
3555	NYSE	OI	Thu, Jun 29, 2006	16.38	16.77	16.23	16.69
3554	NYSE	OI	Wed, Jun 28, 2006	16.23	16.35	16.01	16.21
3553	NYSE	OI	Tue, Jun 27, 2006	16.80	16.93	16.20	16.27
3552	NYSE	OI	Mon, Jun 26, 2006	16.55	16.90	16.42	16.78
3551	NYSE	OI	Fri, Jun 23, 2006	16.76	16.97	16.48	16.51
3550	NYSE	OI	Thu, Jun 22, 2006	16.13	16.85	16.08	16.81
3549	NYSE	OI	Wed, Jun 21, 2006	15.85	16.33	15.79	16.08
3548	NYSE	OI	Tue, Jun 20, 2006	15.76	16.06	15.63	15.81
3547	NYSE	OI	Mon, Jun 19, 2006	16.35	16.37	15.73	15.77
3546	NYSE	OI	Fri, Jun 16, 2006	16.55	16.57	16.17	16.29
3545	NYSE	OI	Thu, Jun 15, 2006	16.40	16.69	16.36	16.63
3544	NYSE	OI	Wed, Jun 14, 2006	16.11	16.57	15.94	16.25
3543	NYSE	OI	Tue, Jun 13, 2006	16.25	16.56	16.11	16.11
3542	NYSE	OI	Mon, Jun 12, 2006	16.11	16.43	15.98	16.25
3541	NYSE	OI	Fri, Jun 9, 2006	15.99	16.20	15.88	16.02
3540	NYSE	OI	Thu, Jun 8, 2006	15.97	16.03	15.51	15.93
3539	NYSE	OI	Wed, Jun 7, 2006	16.25	16.38	15.68	15.93
3538	NYSE	OI	Tue, Jun 6, 2006	16.74	16.74	16.12	16.39
3537	NYSE	OI	Mon, Jun 5, 2006	17.04	17.11	16.74	16.74
3536	NYSE	OI	Fri, Jun 2, 2006	17.40	17.40	16.98	17.02
3535	NYSE	OI	Thu, Jun 1, 2006	17.00	17.39	16.85	17.30
3534	NYSE	OI	Wed, May 31, 2006	16.97	17.22	16.88	17.00
3533	NYSE	OI	Tue, May 30, 2006	17.30	17.30	16.84	16.87
3532	NYSE	OI	Fri, May 26, 2006	17.50	17.55	17.15	17.38
3531	NYSE	OI	Thu, May 25, 2006	17.03	17.46	17.03	17.32
3530	NYSE	OI	Wed, May 24, 2006	16.95	17.09	16.75	16.92
3529	NYSE	OI	Tue, May 23, 2006	17.16	17.31	16.95	16.98
3528	NYSE	OI	Mon, May 22, 2006	17.20	17.29	16.76	17.00
3527	NYSE	OI	Fri, May 19, 2006	17.50	17.51	16.99	17.36
3526	NYSE	OI	Thu, May 18, 2006	17.02	17.60	16.90	17.37
3525	NYSE	OI	Wed, May 17, 2006	17.29	17.40	16.86	17.05
3524	NYSE	OI	Tue, May 16, 2006	17.50	17.66	17.35	17.35
3523	NYSE	OI	Mon, May 15, 2006	17.48	17.55	17.34	17.50
3522	NYSE	OI	Fri, May 12, 2006	17.73	17.90	17.35	17.57
3521	NYSE	OI	Thu, May 11, 2006	18.38	18.45	17.70	17.73
3520	NYSE	OI	Wed, May 10, 2006	18.42	18.42	18.22	18.37
3519	NYSE	OI	Tue, May 9, 2006	18.30	18.46	18.20	18.45
3518	NYSE	OI	Mon, May 8, 2006	18.09	18.41	18.09	18.16
3517	NYSE	OI	Fri, May 5, 2006	17.97	18.31	17.90	18.16
3516	NYSE	OI	Thu, May 4, 2006	17.66	18.00	17.61	17.92
3515	NYSE	OI	Wed, May 3, 2006	17.75	17.75	17.40	17.60
3514	NYSE	OI	Tue, May 2, 2006	17.53	17.78	17.20	17.70
3513	NYSE	OI	Mon, May 1, 2006	18.35	18.48	17.40	17.53
3512	NYSE	OI	Fri, Apr 28, 2006	18.25	18.66	18.25	18.28
3511	NYSE	OI	Thu, Apr 27, 2006	17.50	18.51	17.50	18.43
3510	NYSE	OI	Wed, Apr 26, 2006	17.20	17.34	17.03	17.25
3509	NYSE	OI	Tue, Apr 25, 2006	17.35	17.35	17.06	17.11
3508	NYSE	OI	Mon, Apr 24, 2006	17.60	17.60	17.06	17.19
3507	NYSE	OI	Fri, Apr 21, 2006	17.40	17.72	17.35	17.64
3506	NYSE	OI	Thu, Apr 20, 2006	17.45	17.54	17.17	17.25
3505	NYSE	OI	Wed, Apr 19, 2006	17.23	17.45	17.06	17.37
3504	NYSE	OI	Tue, Apr 18, 2006	17.02	17.36	17.02	17.24
3503	NYSE	OI	Mon, Apr 17, 2006	17.23	17.34	16.89	17.05
3502	NYSE	OI	Thu, Apr 13, 2006	17.50	17.52	17.17	17.27
3501	NYSE	OI	Wed, Apr 12, 2006	17.54	17.70	17.38	17.60
3500	NYSE	OI	Tue, Apr 11, 2006	17.63	17.95	17.35	17.46
3499	NYSE	OI	Mon, Apr 10, 2006	17.65	17.83	17.49	17.63
3498	NYSE	OI	Fri, Apr 7, 2006	18.04	18.10	17.61	17.66
3497	NYSE	OI	Thu, Apr 6, 2006	17.80	17.97	17.67	17.92
3496	NYSE	OI	Wed, Apr 5, 2006	17.97	18.06	17.69	17.83
3495	NYSE	OI	Tue, Apr 4, 2006	18.00	18.11	17.93	17.98
3494	NYSE	OI	Mon, Apr 3, 2006	17.38	18.04	17.38	17.91
3493	NYSE	OI	Fri, Mar 31, 2006	17.26	17.81	17.21	17.37
3492	NYSE	OI	Thu, Mar 30, 2006	17.20	17.55	17.12	17.26
3491	NYSE	OI	Wed, Mar 29, 2006	16.76	17.30	16.76	17.18
3490	NYSE	OI	Tue, Mar 28, 2006	16.80	16.81	16.50	16.65
3489	NYSE	OI	Mon, Mar 27, 2006	16.90	16.90	16.71	16.80
3488	NYSE	OI	Fri, Mar 24, 2006	17.00	17.03	16.81	16.82
3487	NYSE	OI	Thu, Mar 23, 2006	17.02	17.14	16.95	16.99
3486	NYSE	OI	Wed, Mar 22, 2006	16.91	17.05	16.91	17.00
3485	NYSE	OI	Tue, Mar 21, 2006	17.05	17.12	16.84	16.87
3484	NYSE	OI	Mon, Mar 20, 2006	17.31	17.37	17.04	17.16
3483	NYSE	OI	Fri, Mar 17, 2006	17.66	17.66	16.99	17.25
3482	NYSE	OI	Thu, Mar 16, 2006	17.85	17.95	17.44	17.49
3481	NYSE	OI	Wed, Mar 15, 2006	18.00	18.18	17.48	17.76
3480	NYSE	OI	Tue, Mar 14, 2006	18.10	18.10	17.45	17.98
3479	NYSE	OI	Mon, Mar 13, 2006	18.39	18.45	18.06	18.12
3478	NYSE	OI	Fri, Mar 10, 2006	18.45	18.48	18.24	18.40
3477	NYSE	OI	Thu, Mar 9, 2006	18.60	18.65	18.20	18.29
3476	NYSE	OI	Wed, Mar 8, 2006	18.51	18.75	18.40	18.50
3475	NYSE	OI	Tue, Mar 7, 2006	18.68	18.88	18.33	18.50
3474	NYSE	OI	Mon, Mar 6, 2006	18.92	19.00	18.50	18.58
3473	NYSE	OI	Fri, Mar 3, 2006	18.92	19.07	18.82	19.00
3472	NYSE	OI	Thu, Mar 2, 2006	18.87	19.05	18.77	18.98
3471	NYSE	OI	Wed, Mar 1, 2006	18.80	19.11	18.79	18.93
3470	NYSE	OI	Tue, Feb 28, 2006	18.96	19.07	18.47	18.74
3469	NYSE	OI	Mon, Feb 27, 2006	19.40	19.57	18.80	18.94
3468	NYSE	OI	Fri, Feb 24, 2006	19.30	19.56	19.28	19.42
3467	NYSE	OI	Thu, Feb 23, 2006	19.20	19.59	19.00	19.30
3466	NYSE	OI	Wed, Feb 22, 2006	19.32	19.40	19.08	19.15
3465	NYSE	OI	Tue, Feb 21, 2006	19.30	19.48	19.21	19.29
3464	NYSE	OI	Fri, Feb 17, 2006	19.21	19.47	19.08	19.27
3463	NYSE	OI	Thu, Feb 16, 2006	19.01	19.20	18.91	19.15
3462	NYSE	OI	Wed, Feb 15, 2006	18.70	19.12	18.63	19.00
3461	NYSE	OI	Tue, Feb 14, 2006	18.77	19.52	18.77	19.18
3460	NYSE	OI	Mon, Feb 13, 2006	19.10	19.25	18.71	18.79
3459	NYSE	OI	Fri, Feb 10, 2006	18.82	19.32	18.65	19.16
3458	NYSE	OI	Thu, Feb 9, 2006	18.30	18.84	18.30	18.80
3457	NYSE	OI	Wed, Feb 8, 2006	18.31	18.50	18.08	18.30
3456	NYSE	OI	Tue, Feb 7, 2006	18.78	18.83	18.02	18.25
3455	NYSE	OI	Mon, Feb 6, 2006	19.15	19.34	18.42	18.74
3454	NYSE	OI	Fri, Feb 3, 2006	19.52	19.58	18.92	19.15
3453	NYSE	OI	Thu, Feb 2, 2006	21.60	22.00	19.69	19.74
3452	NYSE	OI	Wed, Feb 1, 2006	22.06	22.30	21.93	22.21
3451	NYSE	OI	Tue, Jan 31, 2006	22.10	22.60	21.95	21.99
3450	NYSE	OI	Mon, Jan 30, 2006	22.21	22.50	22.00	22.12
3449	NYSE	OI	Fri, Jan 27, 2006	22.20	22.25	21.75	21.96
3448	NYSE	OI	Thu, Jan 26, 2006	22.13	22.22	21.91	22.13
3447	NYSE	OI	Wed, Jan 25, 2006	21.65	22.07	21.61	21.98
3446	NYSE	OI	Tue, Jan 24, 2006	21.10	21.75	21.10	21.60
3445	NYSE	OI	Mon, Jan 23, 2006	20.75	21.10	20.75	20.95
3444	NYSE	OI	Fri, Jan 20, 2006	20.91	21.03	20.58	20.71
3443	NYSE	OI	Thu, Jan 19, 2006	21.15	21.25	20.95	21.00
3442	NYSE	OI	Wed, Jan 18, 2006	21.45	21.55	20.84	21.11
3441	NYSE	OI	Tue, Jan 17, 2006	21.80	21.85	21.37	21.38
3440	NYSE	OI	Fri, Jan 13, 2006	21.70	21.85	21.64	21.73
3439	NYSE	OI	Thu, Jan 12, 2006	21.84	21.88	21.62	21.78
3438	NYSE	OI	Wed, Jan 11, 2006	21.94	22.10	21.73	21.93
3437	NYSE	OI	Tue, Jan 10, 2006	21.98	21.98	21.55	21.87
3436	NYSE	OI	Mon, Jan 9, 2006	21.73	22.12	21.62	21.97
3435	NYSE	OI	Fri, Jan 6, 2006	21.80	21.97	21.30	21.75
3434	NYSE	OI	Thu, Jan 5, 2006	21.59	21.80	21.17	21.70
3433	NYSE	OI	Wed, Jan 4, 2006	21.26	21.59	21.14	21.52
3432	NYSE	OI	Tue, Jan 3, 2006	21.12	21.38	21.08	21.32
3431	NYSE	OI	Fri, Dec 30, 2005	21.00	21.20	20.88	21.04
3430	NYSE	OI	Thu, Dec 29, 2005	20.95	21.10	20.71	21.03
3429	NYSE	OI	Wed, Dec 28, 2005	20.65	20.91	20.60	20.86
3428	NYSE	OI	Tue, Dec 27, 2005	20.37	20.75	20.36	20.60
3427	NYSE	OI	Fri, Dec 23, 2005	20.39	20.57	20.27	20.37
3426	NYSE	OI	Thu, Dec 22, 2005	20.23	20.39	19.98	20.39
3425	NYSE	OI	Wed, Dec 21, 2005	20.00	20.28	19.94	20.25
3424	NYSE	OI	Tue, Dec 20, 2005	19.87	20.10	19.80	19.98
3423	NYSE	OI	Mon, Dec 19, 2005	19.80	19.97	19.63	19.75
3422	NYSE	OI	Fri, Dec 16, 2005	19.87	19.87	19.51	19.75
3421	NYSE	OI	Thu, Dec 15, 2005	19.80	19.91	19.57	19.70
3420	NYSE	OI	Wed, Dec 14, 2005	20.00	20.09	19.49	19.71
3419	NYSE	OI	Tue, Dec 13, 2005	20.09	20.14	19.80	20.03
3418	NYSE	OI	Mon, Dec 12, 2005	20.67	20.91	19.90	20.20
3417	NYSE	OI	Fri, Dec 9, 2005	20.50	20.68	20.09	20.61
3416	NYSE	OI	Thu, Dec 8, 2005	21.17	21.29	20.65	20.65
3415	NYSE	OI	Wed, Dec 7, 2005	21.58	21.64	20.98	21.15
3414	NYSE	OI	Tue, Dec 6, 2005	21.80	21.92	21.47	21.56
3413	NYSE	OI	Mon, Dec 5, 2005	21.99	22.05	21.44	21.80
3412	NYSE	OI	Fri, Dec 2, 2005	22.25	22.25	21.73	21.99
3411	NYSE	OI	Thu, Dec 1, 2005	21.80	22.34	21.78	22.25
3410	NYSE	OI	Wed, Nov 30, 2005	21.54	21.75	21.25	21.75
3409	NYSE	OI	Tue, Nov 29, 2005	21.57	22.04	21.30	21.60
3408	NYSE	OI	Mon, Nov 28, 2005	21.70	21.70	21.19	21.52
3407	NYSE	OI	Fri, Nov 25, 2005	21.81	22.35	21.41	21.78
3406	NYSE	OI	Wed, Nov 23, 2005	21.70	21.88	21.53	21.81
3405	NYSE	OI	Tue, Nov 22, 2005	21.87	22.00	21.42	21.85
3404	NYSE	OI	Mon, Nov 21, 2005	21.17	21.87	21.03	21.87
3403	NYSE	OI	Fri, Nov 18, 2005	21.02	21.56	20.90	21.56
3402	NYSE	OI	Thu, Nov 17, 2005	21.00	21.00	20.26	20.98
3401	NYSE	OI	Wed, Nov 16, 2005	19.84	20.09	19.56	19.99
3400	NYSE	OI	Tue, Nov 15, 2005	19.77	20.09	19.45	19.80
3399	NYSE	OI	Mon, Nov 14, 2005	20.15	20.36	19.37	19.88
3398	NYSE	OI	Fri, Nov 11, 2005	19.90	20.15	19.52	19.90
3397	NYSE	OI	Thu, Nov 10, 2005	19.20	20.02	19.07	19.85
3396	NYSE	OI	Wed, Nov 9, 2005	19.22	19.39	18.70	19.23
3395	NYSE	OI	Tue, Nov 8, 2005	19.44	19.44	19.05	19.22
3394	NYSE	OI	Mon, Nov 7, 2005	19.40	19.55	19.10	19.45
3393	NYSE	OI	Fri, Nov 4, 2005	19.26	19.26	18.97	19.20
3392	NYSE	OI	Thu, Nov 3, 2005	19.48	19.70	19.06	19.27
3391	NYSE	OI	Wed, Nov 2, 2005	19.28	19.49	19.15	19.42
3390	NYSE	OI	Tue, Nov 1, 2005	18.99	19.55	18.99	19.36
3389	NYSE	OI	Mon, Oct 31, 2005	18.63	19.17	18.51	19.04
3388	NYSE	OI	Fri, Oct 28, 2005	18.44	18.69	18.29	18.51
3387	NYSE	OI	Thu, Oct 27, 2005	18.50	18.62	18.12	18.34
3386	NYSE	OI	Wed, Oct 26, 2005	18.31	19.00	18.21	18.51
3385	NYSE	OI	Tue, Oct 25, 2005	18.25	19.01	18.20	18.39
3384	NYSE	OI	Mon, Oct 24, 2005	18.10	18.50	17.96	18.30
3383	NYSE	OI	Fri, Oct 21, 2005	18.02	18.20	17.87	18.05
3382	NYSE	OI	Thu, Oct 20, 2005	17.70	18.51	17.50	18.01
3381	NYSE	OI	Wed, Oct 19, 2005	18.75	18.83	18.02	18.47
3380	NYSE	OI	Tue, Oct 18, 2005	19.26	19.26	18.60	18.85
3379	NYSE	OI	Mon, Oct 17, 2005	18.94	19.35	18.71	19.11
3378	NYSE	OI	Fri, Oct 14, 2005	19.23	19.98	19.05	19.11
3377	NYSE	OI	Thu, Oct 13, 2005	19.23	19.29	19.03	19.23
3376	NYSE	OI	Wed, Oct 12, 2005	19.51	19.65	19.07	19.18
3375	NYSE	OI	Tue, Oct 11, 2005	19.11	19.95	19.11	19.49
3374	NYSE	OI	Mon, Oct 10, 2005	19.15	19.43	19.00	19.02
3373	NYSE	OI	Fri, Oct 7, 2005	18.75	19.12	18.69	19.06
3372	NYSE	OI	Thu, Oct 6, 2005	19.05	19.10	18.56	18.75
3371	NYSE	OI	Wed, Oct 5, 2005	20.03	20.05	19.10	19.14
3370	NYSE	OI	Tue, Oct 4, 2005	20.25	20.36	19.94	19.99
3369	NYSE	OI	Mon, Oct 3, 2005	20.55	20.55	20.09	20.20
3368	NYSE	OI	Fri, Sep 30, 2005	20.50	20.95	20.34	20.62
3367	NYSE	OI	Thu, Sep 29, 2005	21.50	21.75	20.05	20.30
3366	NYSE	OI	Wed, Sep 28, 2005	22.50	22.64	21.30	21.40
3365	NYSE	OI	Tue, Sep 27, 2005	22.57	22.60	22.30	22.50
3364	NYSE	OI	Mon, Sep 26, 2005	22.15	22.77	22.12	22.55
3363	NYSE	OI	Fri, Sep 23, 2005	21.94	22.24	21.87	22.06
3362	NYSE	OI	Thu, Sep 22, 2005	21.30	21.97	21.15	21.85
3361	NYSE	OI	Wed, Sep 21, 2005	21.27	21.35	21.00	21.25
3360	NYSE	OI	Tue, Sep 20, 2005	21.53	21.60	21.18	21.24
3359	NYSE	OI	Mon, Sep 19, 2005	22.00	22.07	21.40	21.50
3358	NYSE	OI	Fri, Sep 16, 2005	22.00	22.59	20.50	22.20
3357	NYSE	OI	Thu, Sep 15, 2005	23.75	23.96	23.44	23.67
3356	NYSE	OI	Wed, Sep 14, 2005	24.13	24.15	23.62	23.66
3355	NYSE	OI	Tue, Sep 13, 2005	24.40	24.40	24.05	24.24
3354	NYSE	OI	Mon, Sep 12, 2005	24.37	24.57	24.19	24.40
3353	NYSE	OI	Fri, Sep 9, 2005	24.40	24.55	24.20	24.31
3352	NYSE	OI	Thu, Sep 8, 2005	24.40	24.48	24.14	24.27
3351	NYSE	OI	Wed, Sep 7, 2005	24.48	24.76	24.11	24.43
3350	NYSE	OI	Tue, Sep 6, 2005	24.90	25.25	24.41	24.47
3349	NYSE	OI	Fri, Sep 2, 2005	25.60	25.60	24.80	25.07
3348	NYSE	OI	Thu, Sep 1, 2005	25.86	25.86	25.45	25.50
3347	NYSE	OI	Wed, Aug 31, 2005	26.11	26.11	25.56	25.80
3346	NYSE	OI	Tue, Aug 30, 2005	27.06	27.50	26.07	26.11
3345	NYSE	OI	Mon, Aug 29, 2005	26.48	26.51	26.18	26.41
3344	NYSE	OI	Fri, Aug 26, 2005	26.70	26.93	26.66	26.68
3343	NYSE	OI	Thu, Aug 25, 2005	26.82	26.90	26.52	26.81
3342	NYSE	OI	Wed, Aug 24, 2005	27.34	27.42	26.84	26.91
3341	NYSE	OI	Tue, Aug 23, 2005	27.17	27.33	26.93	27.18
3340	NYSE	OI	Mon, Aug 22, 2005	27.15	27.44	27.09	27.17
3339	NYSE	OI	Fri, Aug 19, 2005	27.02	27.32	26.99	27.00
3338	NYSE	OI	Thu, Aug 18, 2005	26.95	27.20	26.84	27.00
3337	NYSE	OI	Wed, Aug 17, 2005	27.05	27.38	26.99	27.20
3336	NYSE	OI	Tue, Aug 16, 2005	27.32	27.32	26.93	27.12
3335	NYSE	OI	Mon, Aug 15, 2005	27.05	27.40	26.97	27.25
3334	NYSE	OI	Fri, Aug 12, 2005	26.93	27.28	26.90	26.97
3333	NYSE	OI	Thu, Aug 11, 2005	26.75	27.08	26.63	26.91
3332	NYSE	OI	Wed, Aug 10, 2005	26.50	26.79	26.29	26.42
3331	NYSE	OI	Tue, Aug 9, 2005	26.45	26.58	26.29	26.40
3330	NYSE	OI	Mon, Aug 8, 2005	26.26	26.65	26.15	26.29
3329	NYSE	OI	Fri, Aug 5, 2005	26.30	26.50	26.22	26.26
3328	NYSE	OI	Thu, Aug 4, 2005	26.47	26.69	26.32	26.50
3327	NYSE	OI	Wed, Aug 3, 2005	26.30	26.76	26.30	26.50
3326	NYSE	OI	Tue, Aug 2, 2005	26.17	26.62	26.03	26.42
3325	NYSE	OI	Mon, Aug 1, 2005	25.65	26.15	25.65	26.00
3324	NYSE	OI	Fri, Jul 29, 2005	25.60	25.99	25.57	25.65
3323	NYSE	OI	Thu, Jul 28, 2005	25.65	25.91	25.51	25.75
3322	NYSE	OI	Wed, Jul 27, 2005	25.74	25.74	25.42	25.50
3321	NYSE	OI	Tue, Jul 26, 2005	25.59	25.71	25.26	25.60
3320	NYSE	OI	Mon, Jul 25, 2005	25.55	25.77	25.11	25.39
3319	NYSE	OI	Fri, Jul 22, 2005	25.26	25.67	25.02	25.61
3318	NYSE	OI	Thu, Jul 21, 2005	25.75	26.50	24.98	25.10
3317	NYSE	OI	Wed, Jul 20, 2005	26.45	27.30	26.28	27.22
3316	NYSE	OI	Tue, Jul 19, 2005	26.21	26.80	26.16	26.50
3315	NYSE	OI	Mon, Jul 18, 2005	26.45	26.45	26.07	26.19
3314	NYSE	OI	Fri, Jul 15, 2005	26.45	26.55	26.25	26.55
3313	NYSE	OI	Thu, Jul 14, 2005	26.27	26.60	26.25	26.54
3312	NYSE	OI	Wed, Jul 13, 2005	26.30	26.48	26.17	26.31
3311	NYSE	OI	Tue, Jul 12, 2005	26.00	26.46	25.94	26.35
3310	NYSE	OI	Mon, Jul 11, 2005	26.47	26.64	25.83	26.12
3309	NYSE	OI	Fri, Jul 8, 2005	26.00	26.48	25.74	26.41
3308	NYSE	OI	Thu, Jul 7, 2005	25.42	25.81	25.10	25.81
3307	NYSE	OI	Wed, Jul 6, 2005	25.08	25.68	25.02	25.59
3306	NYSE	OI	Tue, Jul 5, 2005	25.00	25.38	24.69	25.18
3305	NYSE	OI	Fri, Jul 1, 2005	25.02	25.40	24.79	25.01
3304	NYSE	OI	Thu, Jun 30, 2005	24.90	25.26	24.71	25.05
3303	NYSE	OI	Wed, Jun 29, 2005	24.87	25.04	24.60	24.84
3302	NYSE	OI	Tue, Jun 28, 2005	24.65	25.00	24.60	24.87
3301	NYSE	OI	Mon, Jun 27, 2005	24.30	24.73	24.30	24.66
3300	NYSE	OI	Fri, Jun 24, 2005	24.90	25.23	24.20	24.45
3299	NYSE	OI	Thu, Jun 23, 2005	25.49	25.66	24.97	25.07
3298	NYSE	OI	Wed, Jun 22, 2005	25.25	25.70	25.23	25.49
3297	NYSE	OI	Tue, Jun 21, 2005	25.35	25.51	25.00	25.23
3296	NYSE	OI	Mon, Jun 20, 2005	25.59	25.79	25.33	25.39
3295	NYSE	OI	Fri, Jun 17, 2005	25.78	26.19	25.62	25.62
3294	NYSE	OI	Thu, Jun 16, 2005	25.59	26.08	25.58	25.83
3293	NYSE	OI	Wed, Jun 15, 2005	25.63	25.68	25.30	25.58
3292	NYSE	OI	Tue, Jun 14, 2005	25.39	25.56	25.22	25.53
3291	NYSE	OI	Mon, Jun 13, 2005	25.16	25.50	25.01	25.49
3290	NYSE	OI	Fri, Jun 10, 2005	25.32	25.41	25.04	25.18
3289	NYSE	OI	Thu, Jun 9, 2005	25.48	25.48	25.00	25.32
3288	NYSE	OI	Wed, Jun 8, 2005	25.38	25.47	25.16	25.47
3287	NYSE	OI	Tue, Jun 7, 2005	25.07	25.50	25.00	25.21
3286	NYSE	OI	Mon, Jun 6, 2005	24.97	25.19	24.70	24.87
3285	NYSE	OI	Fri, Jun 3, 2005	24.91	25.02	24.75	24.97
3284	NYSE	OI	Thu, Jun 2, 2005	25.47	25.55	24.91	25.02
3283	NYSE	OI	Wed, Jun 1, 2005	25.71	25.83	25.24	25.24
3282	NYSE	OI	Tue, May 31, 2005	25.96	26.00	25.55	25.71
3281	NYSE	OI	Fri, May 27, 2005	25.80	26.26	25.67	25.96
3280	NYSE	OI	Thu, May 26, 2005	25.50	25.93	25.35	25.66
3279	NYSE	OI	Wed, May 25, 2005	25.60	25.60	24.84	25.39
3278	NYSE	OI	Tue, May 24, 2005	25.70	25.88	24.98	25.23
3277	NYSE	OI	Mon, May 23, 2005	24.13	24.96	23.73	24.71
3276	NYSE	OI	Fri, May 20, 2005	24.07	24.20	23.78	24.00
3275	NYSE	OI	Thu, May 19, 2005	23.83	24.20	23.66	24.08
3274	NYSE	OI	Wed, May 18, 2005	23.34	24.14	23.26	23.83
3273	NYSE	OI	Tue, May 17, 2005	23.15	23.55	22.75	23.24
3272	NYSE	OI	Mon, May 16, 2005	23.15	23.89	23.14	23.34
3271	NYSE	OI	Fri, May 13, 2005	24.15	24.37	22.62	23.16
3270	NYSE	OI	Thu, May 12, 2005	24.85	25.09	23.77	24.15
3269	NYSE	OI	Wed, May 11, 2005	24.33	25.08	24.33	24.91
3268	NYSE	OI	Tue, May 10, 2005	25.25	25.25	24.31	24.39
3267	NYSE	OI	Mon, May 9, 2005	25.42	25.73	25.12	25.30
3266	NYSE	OI	Fri, May 6, 2005	25.14	25.53	25.10	25.53
3265	NYSE	OI	Thu, May 5, 2005	25.15	25.47	24.83	25.11
3264	NYSE	OI	Wed, May 4, 2005	24.95	25.25	24.72	25.16
3263	NYSE	OI	Tue, May 3, 2005	24.96	25.16	24.75	24.93
3262	NYSE	OI	Mon, May 2, 2005	24.52	25.02	24.50	25.01
3261	NYSE	OI	Fri, Apr 29, 2005	24.83	25.11	24.11	24.52
3260	NYSE	OI	Thu, Apr 28, 2005	25.49	25.95	24.42	24.78
3259	NYSE	OI	Wed, Apr 27, 2005	24.80	25.55	24.34	25.49
3258	NYSE	OI	Tue, Apr 26, 2005	25.64	25.77	24.90	24.92
3257	NYSE	OI	Mon, Apr 25, 2005	25.39	25.89	25.36	25.60
3256	NYSE	OI	Fri, Apr 22, 2005	25.80	25.80	25.11	25.39
3255	NYSE	OI	Thu, Apr 21, 2005	25.95	26.13	25.57	25.74
3254	NYSE	OI	Wed, Apr 20, 2005	25.20	25.64	24.75	24.88
3253	NYSE	OI	Tue, Apr 19, 2005	24.98	25.40	24.10	25.20
3252	NYSE	OI	Mon, Apr 18, 2005	25.15	25.30	24.02	25.01
3251	NYSE	OI	Fri, Apr 15, 2005	25.22	25.90	25.02	25.02
3250	NYSE	OI	Thu, Apr 14, 2005	25.70	25.94	24.86	25.22
3249	NYSE	OI	Wed, Apr 13, 2005	25.95	26.35	25.52	25.85
3248	NYSE	OI	Tue, Apr 12, 2005	25.50	27.20	25.15	26.89
3247	NYSE	OI	Mon, Apr 11, 2005	24.61	24.61	24.04	24.42
3246	NYSE	OI	Fri, Apr 8, 2005	25.15	25.81	24.60	24.61
3245	NYSE	OI	Thu, Apr 7, 2005	24.68	25.22	24.68	25.16
3244	NYSE	OI	Wed, Apr 6, 2005	24.88	24.98	24.60	24.60
3243	NYSE	OI	Tue, Apr 5, 2005	24.95	25.14	24.61	24.78
3242	NYSE	OI	Mon, Apr 4, 2005	25.27	25.44	25.01	25.16
3241	NYSE	OI	Fri, Apr 1, 2005	25.22	25.82	25.06	25.30
3240	NYSE	OI	Thu, Mar 31, 2005	24.17	25.15	24.17	25.14
3239	NYSE	OI	Wed, Mar 30, 2005	24.11	24.23	23.60	24.17
3238	NYSE	OI	Tue, Mar 29, 2005	24.56	24.81	23.85	24.10
3237	NYSE	OI	Mon, Mar 28, 2005	24.66	24.93	24.56	24.56
3236	NYSE	OI	Thu, Mar 24, 2005	24.50	24.86	24.50	24.61
3235	NYSE	OI	Wed, Mar 23, 2005	24.74	25.04	24.36	24.49
3234	NYSE	OI	Tue, Mar 22, 2005	24.65	25.25	24.65	24.73
3233	NYSE	OI	Mon, Mar 21, 2005	24.90	24.94	24.41	24.56
3232	NYSE	OI	Fri, Mar 18, 2005	25.11	25.12	24.75	24.84
3231	NYSE	OI	Thu, Mar 17, 2005	25.00	25.35	24.62	25.17
3230	NYSE	OI	Wed, Mar 16, 2005	25.40	25.62	24.90	25.00
3229	NYSE	OI	Tue, Mar 15, 2005	25.60	25.91	25.33	25.41
3228	NYSE	OI	Mon, Mar 14, 2005	25.50	26.18	25.33	25.60
3227	NYSE	OI	Fri, Mar 11, 2005	25.34	25.84	25.33	25.43
3226	NYSE	OI	Thu, Mar 10, 2005	25.75	26.00	25.29	25.34
3225	NYSE	OI	Wed, Mar 9, 2005	25.80	26.13	25.64	25.69
3224	NYSE	OI	Tue, Mar 8, 2005	26.15	26.40	25.76	25.84
3223	NYSE	OI	Mon, Mar 7, 2005	26.44	26.60	26.03	26.09
3222	NYSE	OI	Fri, Mar 4, 2005	26.25	26.68	26.09	26.33
3221	NYSE	OI	Thu, Mar 3, 2005	25.80	26.52	25.80	26.20
3220	NYSE	OI	Wed, Mar 2, 2005	24.85	26.18	24.77	25.58
3219	NYSE	OI	Tue, Mar 1, 2005	24.95	25.31	24.80	24.97
3218	NYSE	OI	Mon, Feb 28, 2005	24.97	25.16	24.75	24.89
3217	NYSE	OI	Fri, Feb 25, 2005	24.57	25.10	24.55	24.95
3216	NYSE	OI	Thu, Feb 24, 2005	24.45	24.73	24.20	24.57
3215	NYSE	OI	Wed, Feb 23, 2005	24.29	24.62	24.15	24.45
3214	NYSE	OI	Tue, Feb 22, 2005	24.97	24.99	24.19	24.29
3213	NYSE	OI	Fri, Feb 18, 2005	25.02	25.09	24.87	24.96
3212	NYSE	OI	Thu, Feb 17, 2005	25.56	25.56	24.91	24.96
3211	NYSE	OI	Wed, Feb 16, 2005	25.30	25.62	25.16	25.50
3210	NYSE	OI	Tue, Feb 15, 2005	25.10	25.53	24.95	25.40
3209	NYSE	OI	Mon, Feb 14, 2005	24.75	24.94	24.36	24.82
3208	NYSE	OI	Fri, Feb 11, 2005	24.12	24.81	24.10	24.70
3207	NYSE	OI	Thu, Feb 10, 2005	24.07	24.22	24.02	24.12
3206	NYSE	OI	Wed, Feb 9, 2005	24.10	24.25	23.50	24.07
3205	NYSE	OI	Tue, Feb 8, 2005	24.60	24.60	23.99	23.99
3204	NYSE	OI	Mon, Feb 7, 2005	24.85	24.97	24.38	24.66
3203	NYSE	OI	Fri, Feb 4, 2005	24.50	24.90	24.42	24.87
3202	NYSE	OI	Thu, Feb 3, 2005	23.76	24.79	23.76	24.50
3201	NYSE	OI	Wed, Feb 2, 2005	23.00	23.80	23.00	23.75
3200	NYSE	OI	Tue, Feb 1, 2005	22.80	23.60	22.69	23.18
3199	NYSE	OI	Mon, Jan 31, 2005	22.90	23.04	22.57	22.72
3198	NYSE	OI	Fri, Jan 28, 2005	22.60	23.06	22.55	22.78
3197	NYSE	OI	Thu, Jan 27, 2005	21.45	23.42	20.95	23.09
3196	NYSE	OI	Wed, Jan 26, 2005	20.83	21.00	20.25	20.64
3195	NYSE	OI	Tue, Jan 25, 2005	20.86	21.10	20.46	20.92
3194	NYSE	OI	Mon, Jan 24, 2005	21.39	21.57	20.34	20.76
3193	NYSE	OI	Fri, Jan 21, 2005	21.11	21.60	21.03	21.46
3192	NYSE	OI	Thu, Jan 20, 2005	21.85	21.96	20.82	20.96
3191	NYSE	OI	Wed, Jan 19, 2005	21.45	22.18	21.35	21.81
3190	NYSE	OI	Tue, Jan 18, 2005	21.18	21.53	21.07	21.35
3189	NYSE	OI	Fri, Jan 14, 2005	21.42	21.58	21.09	21.24
3188	NYSE	OI	Thu, Jan 13, 2005	21.58	21.97	21.51	21.55
3187	NYSE	OI	Wed, Jan 12, 2005	21.90	22.04	21.04	21.62
3186	NYSE	OI	Tue, Jan 11, 2005	22.05	22.20	21.35	21.95
3185	NYSE	OI	Mon, Jan 10, 2005	21.91	22.23	21.85	22.03
3184	NYSE	OI	Fri, Jan 7, 2005	22.25	22.30	21.82	21.90
3183	NYSE	OI	Thu, Jan 6, 2005	21.50	22.39	20.96	22.27
3182	NYSE	OI	Wed, Jan 5, 2005	21.90	21.95	21.25	21.41
3181	NYSE	OI	Tue, Jan 4, 2005	22.68	22.80	21.77	22.00
3180	NYSE	OI	Mon, Jan 3, 2005	22.90	23.09	22.57	22.68
3179	NYSE	OI	Fri, Dec 31, 2004	22.54	22.66	22.45	22.65
3178	NYSE	OI	Thu, Dec 30, 2004	22.72	22.79	22.44	22.50
3177	NYSE	OI	Wed, Dec 29, 2004	22.67	22.89	22.35	22.61
3176	NYSE	OI	Tue, Dec 28, 2004	22.98	23.09	22.62	22.62
3175	NYSE	OI	Mon, Dec 27, 2004	22.89	23.00	22.82	22.94
3174	NYSE	OI	Thu, Dec 23, 2004	23.01	23.20	22.72	22.81
3173	NYSE	OI	Wed, Dec 22, 2004	23.69	23.69	22.73	22.90
3172	NYSE	OI	Tue, Dec 21, 2004	22.62	23.67	22.62	23.44
3171	NYSE	OI	Mon, Dec 20, 2004	23.19	23.60	22.85	22.99
3170	NYSE	OI	Fri, Dec 17, 2004	23.20	23.45	22.95	23.14
3169	NYSE	OI	Thu, Dec 16, 2004	23.60	23.71	23.26	23.36
3168	NYSE	OI	Wed, Dec 15, 2004	23.32	23.89	23.14	23.83
3167	NYSE	OI	Tue, Dec 14, 2004	23.52	23.79	23.17	23.45
3166	NYSE	OI	Mon, Dec 13, 2004	23.25	23.73	23.25	23.69
3165	NYSE	OI	Fri, Dec 10, 2004	22.90	23.34	22.80	23.21
3164	NYSE	OI	Thu, Dec 9, 2004	21.95	22.77	21.85	22.59
3163	NYSE	OI	Wed, Dec 8, 2004	21.86	22.37	21.60	22.18
3162	NYSE	OI	Tue, Dec 7, 2004	22.88	23.03	21.74	21.85
3161	NYSE	OI	Mon, Dec 6, 2004	23.02	23.19	22.70	22.72
3160	NYSE	OI	Fri, Dec 3, 2004	22.98	23.28	22.98	23.02
3159	NYSE	OI	Thu, Dec 2, 2004	22.07	23.10	21.90	22.98
3158	NYSE	OI	Wed, Dec 1, 2004	21.25	22.78	21.21	22.13
3157	NYSE	OI	Tue, Nov 30, 2004	20.35	21.21	20.26	20.92
3156	NYSE	OI	Mon, Nov 29, 2004	20.00	20.59	19.78	20.38
3155	NYSE	OI	Fri, Nov 26, 2004	20.30	20.30	19.72	19.89
3154	NYSE	OI	Wed, Nov 24, 2004	20.47	20.48	20.18	20.27
3153	NYSE	OI	Tue, Nov 23, 2004	20.73	20.76	20.00	20.55
3152	NYSE	OI	Mon, Nov 22, 2004	20.61	21.28	20.47	21.26
3151	NYSE	OI	Fri, Nov 19, 2004	20.58	20.71	20.53	20.61
3150	NYSE	OI	Thu, Nov 18, 2004	20.70	20.92	20.50	20.53
3149	NYSE	OI	Wed, Nov 17, 2004	20.55	21.05	20.40	20.50
3148	NYSE	OI	Tue, Nov 16, 2004	20.40	20.53	20.26	20.41
3147	NYSE	OI	Mon, Nov 15, 2004	20.45	20.88	20.25	20.30
3146	NYSE	OI	Fri, Nov 12, 2004	20.34	20.89	19.90	20.15
3145	NYSE	OI	Thu, Nov 11, 2004	19.75	20.44	19.75	20.30
3144	NYSE	OI	Wed, Nov 10, 2004	19.59	19.86	19.29	19.55
3143	NYSE	OI	Tue, Nov 9, 2004	19.60	19.85	19.38	19.52
3142	NYSE	OI	Mon, Nov 8, 2004	19.39	19.80	19.25	19.75
3141	NYSE	OI	Fri, Nov 5, 2004	19.74	19.85	19.28	19.36
3140	NYSE	OI	Thu, Nov 4, 2004	19.95	19.95	19.49	19.69
3139	NYSE	OI	Wed, Nov 3, 2004	18.70	19.45	18.54	19.28
3138	NYSE	OI	Tue, Nov 2, 2004	18.34	18.65	17.93	17.97
3137	NYSE	OI	Mon, Nov 1, 2004	18.50	18.73	18.30	18.34
3136	NYSE	OI	Fri, Oct 29, 2004	18.10	18.89	18.04	18.53
3135	NYSE	OI	Thu, Oct 28, 2004	18.41	18.48	17.91	18.10
3134	NYSE	OI	Wed, Oct 27, 2004	18.10	18.55	18.10	18.41
3133	NYSE	OI	Tue, Oct 26, 2004	18.20	18.57	17.81	18.04
3132	NYSE	OI	Mon, Oct 25, 2004	17.95	18.22	17.95	18.20
3131	NYSE	OI	Fri, Oct 22, 2004	17.83	18.23	17.76	18.00
3130	NYSE	OI	Thu, Oct 21, 2004	17.50	18.10	17.29	17.89
3129	NYSE	OI	Wed, Oct 20, 2004	16.50	17.30	16.16	17.30
3128	NYSE	OI	Tue, Oct 19, 2004	15.89	16.04	15.65	15.66
3127	NYSE	OI	Mon, Oct 18, 2004	15.92	16.18	15.83	15.89
3126	NYSE	OI	Fri, Oct 15, 2004	15.76	16.16	15.76	15.92
3125	NYSE	OI	Thu, Oct 14, 2004	15.75	15.93	15.55	15.80
3124	NYSE	OI	Wed, Oct 13, 2004	15.94	15.95	15.41	15.56
3123	NYSE	OI	Tue, Oct 12, 2004	15.90	16.00	15.82	15.94
3122	NYSE	OI	Mon, Oct 11, 2004	15.88	16.08	15.78	16.00
3121	NYSE	OI	Fri, Oct 8, 2004	16.14	16.34	15.95	15.99
3120	NYSE	OI	Thu, Oct 7, 2004	16.32	16.57	16.14	16.21
3119	NYSE	OI	Wed, Oct 6, 2004	16.16	16.44	16.08	16.43
3118	NYSE	OI	Tue, Oct 5, 2004	16.25	16.43	16.25	16.32
3117	NYSE	OI	Mon, Oct 4, 2004	16.02	16.40	15.93	16.17
3116	NYSE	OI	Fri, Oct 1, 2004	15.98	16.16	15.88	16.10
3115	NYSE	OI	Thu, Sep 30, 2004	15.79	16.22	15.79	16.00
3114	NYSE	OI	Wed, Sep 29, 2004	15.38	15.85	15.38	15.75
3113	NYSE	OI	Tue, Sep 28, 2004	15.30	15.74	15.30	15.37
3112	NYSE	OI	Mon, Sep 27, 2004	15.63	15.69	15.40	15.51
3111	NYSE	OI	Fri, Sep 24, 2004	15.60	15.80	15.56	15.75
3110	NYSE	OI	Thu, Sep 23, 2004	15.60	15.93	15.54	15.54
3109	NYSE	OI	Wed, Sep 22, 2004	15.75	15.88	15.54	15.80
3108	NYSE	OI	Tue, Sep 21, 2004	15.40	15.85	15.26	15.81
3107	NYSE	OI	Mon, Sep 20, 2004	15.61	15.77	15.17	15.27
3106	NYSE	OI	Fri, Sep 17, 2004	16.20	16.20	15.59	15.65
3105	NYSE	OI	Thu, Sep 16, 2004	15.79	16.24	15.76	16.10
3104	NYSE	OI	Wed, Sep 15, 2004	15.90	16.83	15.85	15.94
3103	NYSE	OI	Tue, Sep 14, 2004	15.85	16.06	15.75	15.96
3102	NYSE	OI	Mon, Sep 13, 2004	16.08	16.10	15.72	15.86
3101	NYSE	OI	Fri, Sep 10, 2004	16.03	16.03	15.80	15.99
3100	NYSE	OI	Thu, Sep 9, 2004	16.10	16.10	15.88	15.90
3099	NYSE	OI	Wed, Sep 8, 2004	16.48	16.74	16.02	16.13
3098	NYSE	OI	Tue, Sep 7, 2004	16.68	16.93	16.35	16.45
3097	NYSE	OI	Fri, Sep 3, 2004	16.76	17.07	16.40	16.68
3096	NYSE	OI	Thu, Sep 2, 2004	16.90	17.10	16.44	16.61
3095	NYSE	OI	Wed, Sep 1, 2004	16.30	16.99	16.25	16.90
3094	NYSE	OI	Tue, Aug 31, 2004	16.25	16.44	16.00	16.05
3093	NYSE	OI	Mon, Aug 30, 2004	16.65	16.75	16.11	16.15
3092	NYSE	OI	Fri, Aug 27, 2004	16.25	16.80	16.12	16.65
3091	NYSE	OI	Thu, Aug 26, 2004	16.40	16.51	16.26	16.35
3090	NYSE	OI	Wed, Aug 25, 2004	16.14	16.60	15.92	16.35
3089	NYSE	OI	Tue, Aug 24, 2004	16.28	16.29	15.93	16.07
3088	NYSE	OI	Mon, Aug 23, 2004	16.15	16.75	16.09	16.30
3087	NYSE	OI	Fri, Aug 20, 2004	15.95	16.29	15.95	16.24
3086	NYSE	OI	Thu, Aug 19, 2004	16.18	16.33	15.90	16.11
3085	NYSE	OI	Wed, Aug 18, 2004	15.95	16.17	15.88	16.17
3084	NYSE	OI	Tue, Aug 17, 2004	16.04	16.40	15.95	16.02
3083	NYSE	OI	Mon, Aug 16, 2004	15.59	16.02	15.59	15.99
3082	NYSE	OI	Fri, Aug 13, 2004	15.81	15.91	15.53	15.65
3081	NYSE	OI	Thu, Aug 12, 2004	15.76	15.84	15.64	15.80
3080	NYSE	OI	Wed, Aug 11, 2004	15.95	15.95	15.45	15.75
3079	NYSE	OI	Tue, Aug 10, 2004	15.90	15.97	15.65	15.91
3078	NYSE	OI	Mon, Aug 9, 2004	15.90	16.07	15.72	15.77
3077	NYSE	OI	Fri, Aug 6, 2004	15.74	16.30	15.70	15.92
3076	NYSE	OI	Thu, Aug 5, 2004	16.54	16.66	15.82	16.00
3075	NYSE	OI	Wed, Aug 4, 2004	15.90	16.58	15.61	16.53
3074	NYSE	OI	Tue, Aug 3, 2004	15.10	15.52	15.00	15.46
3073	NYSE	OI	Mon, Aug 2, 2004	14.69	15.19	14.40	15.15
3072	NYSE	OI	Fri, Jul 30, 2004	14.74	14.82	14.55	14.70
3071	NYSE	OI	Thu, Jul 29, 2004	14.80	15.00	14.58	14.69
3070	NYSE	OI	Wed, Jul 28, 2004	14.35	14.79	14.05	14.56
3069	NYSE	OI	Tue, Jul 27, 2004	14.01	14.43	14.01	14.37
3068	NYSE	OI	Mon, Jul 26, 2004	14.44	14.44	13.99	14.01
3067	NYSE	OI	Fri, Jul 23, 2004	14.20	14.55	14.10	14.28
3066	NYSE	OI	Thu, Jul 22, 2004	14.00	14.24	13.92	14.20
3065	NYSE	OI	Wed, Jul 21, 2004	15.70	15.89	14.10	14.35
3064	NYSE	OI	Tue, Jul 20, 2004	15.84	16.06	15.68	15.89
3063	NYSE	OI	Mon, Jul 19, 2004	15.98	16.04	15.69	15.69
3062	NYSE	OI	Fri, Jul 16, 2004	16.10	16.60	15.75	15.76
3061	NYSE	OI	Thu, Jul 15, 2004	15.81	16.17	15.77	16.17
3060	NYSE	OI	Wed, Jul 14, 2004	15.58	16.10	15.36	15.90
3059	NYSE	OI	Tue, Jul 13, 2004	15.43	15.73	15.38	15.58
3058	NYSE	OI	Mon, Jul 12, 2004	15.55	15.62	15.34	15.42
3057	NYSE	OI	Fri, Jul 9, 2004	15.86	15.90	15.36	15.67
3056	NYSE	OI	Thu, Jul 8, 2004	15.33	16.00	15.33	15.76
3055	NYSE	OI	Wed, Jul 7, 2004	15.46	15.74	15.40	15.50
3054	NYSE	OI	Tue, Jul 6, 2004	16.00	16.30	15.55	15.65
3053	NYSE	OI	Fri, Jul 2, 2004	16.30	16.30	15.90	16.00
3052	NYSE	OI	Thu, Jul 1, 2004	16.88	16.89	16.12	16.16
3051	NYSE	OI	Wed, Jun 30, 2004	16.62	16.81	16.37	16.76
3050	NYSE	OI	Tue, Jun 29, 2004	16.31	16.70	16.26	16.62
3049	NYSE	OI	Mon, Jun 28, 2004	16.78	16.80	16.24	16.31
3048	NYSE	OI	Fri, Jun 25, 2004	17.00	17.40	16.50	16.78
3047	NYSE	OI	Thu, Jun 24, 2004	16.63	16.68	16.34	16.50
3046	NYSE	OI	Wed, Jun 23, 2004	16.10	16.75	15.93	16.65
3045	NYSE	OI	Tue, Jun 22, 2004	16.34	16.34	15.83	16.20
3044	NYSE	OI	Mon, Jun 21, 2004	16.35	16.44	16.14	16.27
3043	NYSE	OI	Fri, Jun 18, 2004	16.20	16.50	16.13	16.17
3042	NYSE	OI	Thu, Jun 17, 2004	15.97	16.19	15.79	16.16
3041	NYSE	OI	Wed, Jun 16, 2004	15.98	16.05	15.70	15.88
3040	NYSE	OI	Tue, Jun 15, 2004	15.93	16.21	15.85	15.89
3039	NYSE	OI	Mon, Jun 14, 2004	16.00	16.05	15.73	15.76
3038	NYSE	OI	Thu, Jun 10, 2004	16.00	16.60	16.00	16.05
3037	NYSE	OI	Wed, Jun 9, 2004	15.51	15.60	15.33	15.45
3036	NYSE	OI	Tue, Jun 8, 2004	15.75	15.75	15.40	15.55
3035	NYSE	OI	Mon, Jun 7, 2004	15.40	16.21	15.40	15.79
3034	NYSE	OI	Fri, Jun 4, 2004	15.50	15.75	15.24	15.40
3033	NYSE	OI	Thu, Jun 3, 2004	15.44	15.72	15.03	15.42
3032	NYSE	OI	Wed, Jun 2, 2004	14.65	15.75	14.65	15.45
3031	NYSE	OI	Tue, Jun 1, 2004	14.85	14.86	14.40	14.60
3030	NYSE	OI	Fri, May 28, 2004	13.97	14.88	13.79	14.83
3029	NYSE	OI	Thu, May 27, 2004	13.96	14.07	13.76	13.97
3028	NYSE	OI	Wed, May 26, 2004	14.05	14.05	13.65	13.96
3027	NYSE	OI	Tue, May 25, 2004	13.77	14.05	13.69	14.04
3026	NYSE	OI	Mon, May 24, 2004	14.05	14.15	13.76	13.76
3025	NYSE	OI	Fri, May 21, 2004	13.85	14.05	13.47	14.05
3024	NYSE	OI	Thu, May 20, 2004	13.75	13.95	13.68	13.89
3023	NYSE	OI	Wed, May 19, 2004	13.78	14.28	13.71	13.78
3022	NYSE	OI	Tue, May 18, 2004	13.72	13.97	13.41	13.68
3021	NYSE	OI	Mon, May 17, 2004	13.65	14.00	13.31	13.75
3020	NYSE	OI	Fri, May 14, 2004	14.00	14.12	13.82	14.00
3019	NYSE	OI	Thu, May 13, 2004	14.41	14.41	13.74	13.92
3018	NYSE	OI	Wed, May 12, 2004	13.60	14.52	13.32	14.51
3017	NYSE	OI	Tue, May 11, 2004	13.56	13.70	13.53	13.58
3016	NYSE	OI	Mon, May 10, 2004	13.76	13.76	13.26	13.56
3015	NYSE	OI	Fri, May 7, 2004	14.00	14.25	13.65	13.75
3014	NYSE	OI	Thu, May 6, 2004	14.22	14.30	13.84	14.11
3013	NYSE	OI	Wed, May 5, 2004	14.31	14.40	13.96	14.40
3012	NYSE	OI	Tue, May 4, 2004	14.15	14.54	14.06	14.35
3011	NYSE	OI	Mon, May 3, 2004	13.85	14.15	13.55	14.07
3010	NYSE	OI	Fri, Apr 30, 2004	13.68	13.99	13.60	13.96
3009	NYSE	OI	Thu, Apr 29, 2004	14.06	14.22	13.50	13.78
3008	NYSE	OI	Wed, Apr 28, 2004	14.56	14.57	14.14	14.24
3007	NYSE	OI	Tue, Apr 27, 2004	14.85	14.90	14.56	14.70
3006	NYSE	OI	Mon, Apr 26, 2004	14.75	14.92	14.55	14.65
3005	NYSE	OI	Fri, Apr 23, 2004	15.09	15.09	14.42	14.67
3004	NYSE	OI	Thu, Apr 22, 2004	14.55	15.04	14.45	15.03
3003	NYSE	OI	Wed, Apr 21, 2004	14.12	14.56	14.01	14.45
3002	NYSE	OI	Tue, Apr 20, 2004	13.95	14.30	13.61	13.89
3001	NYSE	OI	Mon, Apr 19, 2004	14.04	14.04	13.77	13.96
3000	NYSE	OI	Fri, Apr 16, 2004	14.15	14.18	13.90	13.96
2999	NYSE	OI	Thu, Apr 15, 2004	13.80	14.18	13.80	13.97
2998	NYSE	OI	Wed, Apr 14, 2004	13.45	13.99	13.44	13.81
2997	NYSE	OI	Tue, Apr 13, 2004	14.40	14.44	13.70	13.88
2996	NYSE	OI	Mon, Apr 12, 2004	14.47	14.64	14.26	14.37
2995	NYSE	OI	Thu, Apr 8, 2004	15.00	15.08	14.00	14.44
2994	NYSE	OI	Wed, Apr 7, 2004	14.40	14.94	14.40	14.75
2993	NYSE	OI	Tue, Apr 6, 2004	14.25	14.42	14.21	14.40
2992	NYSE	OI	Mon, Apr 5, 2004	14.49	14.57	14.08	14.20
2991	NYSE	OI	Fri, Apr 2, 2004	14.11	14.50	14.11	14.50
2990	NYSE	OI	Thu, Apr 1, 2004	14.05	14.54	13.95	14.11
2989	NYSE	OI	Wed, Mar 31, 2004	13.48	14.13	13.40	14.02
2988	NYSE	OI	Tue, Mar 30, 2004	13.46	13.60	13.36	13.40
2987	NYSE	OI	Mon, Mar 29, 2004	13.25	13.65	13.17	13.51
2986	NYSE	OI	Fri, Mar 26, 2004	12.70	13.33	12.60	13.25
2985	NYSE	OI	Thu, Mar 25, 2004	12.18	12.80	12.17	12.80
2984	NYSE	OI	Wed, Mar 24, 2004	12.50	12.53	12.11	12.32
2983	NYSE	OI	Tue, Mar 23, 2004	12.65	12.87	12.52	12.60
2982	NYSE	OI	Mon, Mar 22, 2004	13.00	13.00	12.45	12.60
2981	NYSE	OI	Fri, Mar 19, 2004	13.20	13.39	13.01	13.10
2980	NYSE	OI	Thu, Mar 18, 2004	13.10	13.17	12.66	13.11
2979	NYSE	OI	Wed, Mar 17, 2004	12.48	13.16	12.46	13.15
2978	NYSE	OI	Tue, Mar 16, 2004	12.36	12.48	12.24	12.40
2977	NYSE	OI	Mon, Mar 15, 2004	12.45	12.56	12.21	12.33
2976	NYSE	OI	Fri, Mar 12, 2004	12.23	12.56	12.11	12.45
2975	NYSE	OI	Thu, Mar 11, 2004	12.39	12.54	12.16	12.23
2974	NYSE	OI	Wed, Mar 10, 2004	12.58	12.75	12.37	12.38
2973	NYSE	OI	Tue, Mar 9, 2004	12.91	12.94	12.53	12.68
2972	NYSE	OI	Mon, Mar 8, 2004	13.20	13.20	12.90	12.91
2971	NYSE	OI	Fri, Mar 5, 2004	13.45	13.45	12.98	13.21
2970	NYSE	OI	Thu, Mar 4, 2004	13.05	13.56	13.05	13.45
2969	NYSE	OI	Wed, Mar 3, 2004	13.35	13.35	12.90	13.15
2968	NYSE	OI	Tue, Mar 2, 2004	13.40	13.45	13.22	13.35
2967	NYSE	OI	Mon, Mar 1, 2004	13.33	13.55	13.33	13.45
2966	NYSE	OI	Fri, Feb 27, 2004	13.32	13.59	13.24	13.38
2965	NYSE	OI	Thu, Feb 26, 2004	13.40	13.45	13.27	13.38
2964	NYSE	OI	Wed, Feb 25, 2004	13.16	13.52	13.07	13.50
2963	NYSE	OI	Tue, Feb 24, 2004	13.48	13.58	12.99	13.15
2962	NYSE	OI	Mon, Feb 23, 2004	13.45	13.84	13.45	13.67
2961	NYSE	OI	Fri, Feb 20, 2004	13.16	13.65	13.09	13.45
2960	NYSE	OI	Thu, Feb 19, 2004	13.95	14.05	12.94	13.34
2959	NYSE	OI	Wed, Feb 18, 2004	11.50	13.90	11.50	13.82
2958	NYSE	OI	Tue, Feb 17, 2004	11.20	11.49	11.12	11.33
2957	NYSE	OI	Fri, Feb 13, 2004	11.24	11.37	11.12	11.20
2956	NYSE	OI	Thu, Feb 12, 2004	10.80	11.29	10.80	11.24
2955	NYSE	OI	Wed, Feb 11, 2004	10.97	11.00	10.91	11.00
2954	NYSE	OI	Tue, Feb 10, 2004	10.98	10.98	10.84	10.98
2953	NYSE	OI	Mon, Feb 9, 2004	11.00	11.00	10.90	10.99
2952	NYSE	OI	Fri, Feb 6, 2004	11.13	11.15	10.99	11.00
2951	NYSE	OI	Thu, Feb 5, 2004	10.97	11.20	10.81	11.10
2950	NYSE	OI	Wed, Feb 4, 2004	11.00	11.00	10.87	10.98
2949	NYSE	OI	Tue, Feb 3, 2004	11.10	11.10	11.00	11.00
2948	NYSE	OI	Mon, Feb 2, 2004	11.28	11.30	11.03	11.10
2947	NYSE	OI	Fri, Jan 30, 2004	11.08	11.21	10.95	11.18
2946	NYSE	OI	Thu, Jan 29, 2004	11.25	11.30	10.90	11.08
2945	NYSE	OI	Wed, Jan 28, 2004	11.00	11.69	10.85	11.25
2944	NYSE	OI	Tue, Jan 27, 2004	11.86	12.15	11.75	11.90
2943	NYSE	OI	Mon, Jan 26, 2004	11.92	12.07	11.65	11.96
2942	NYSE	OI	Fri, Jan 23, 2004	12.07	12.10	11.60	11.68
2941	NYSE	OI	Thu, Jan 22, 2004	11.96	12.06	11.82	11.97
2940	NYSE	OI	Wed, Jan 21, 2004	12.10	12.10	11.85	11.96
2939	NYSE	OI	Tue, Jan 20, 2004	12.16	12.22	11.86	12.14
2938	NYSE	OI	Fri, Jan 16, 2004	12.21	12.27	12.13	12.26
2937	NYSE	OI	Thu, Jan 15, 2004	12.30	12.35	12.00	12.16
2936	NYSE	OI	Wed, Jan 14, 2004	12.40	12.45	12.08	12.35
2935	NYSE	OI	Tue, Jan 13, 2004	12.49	12.49	12.18	12.30
2934	NYSE	OI	Mon, Jan 12, 2004	12.44	12.56	12.25	12.39
2933	NYSE	OI	Fri, Jan 9, 2004	12.70	12.86	12.23	12.44
2932	NYSE	OI	Thu, Jan 8, 2004	12.30	12.80	12.25	12.71
2931	NYSE	OI	Wed, Jan 7, 2004	12.25	12.38	12.00	12.10
2930	NYSE	OI	Tue, Jan 6, 2004	12.28	12.58	12.26	12.27
2929	NYSE	OI	Mon, Jan 5, 2004	11.96	12.44	11.93	12.35
2928	NYSE	OI	Fri, Jan 2, 2004	11.94	11.96	11.85	11.93
2927	NYSE	OI	Wed, Dec 31, 2003	11.85	11.95	11.75	11.89
2926	NYSE	OI	Tue, Dec 30, 2003	11.67	11.81	11.64	11.81
2925	NYSE	OI	Mon, Dec 29, 2003	11.48	11.76	11.48	11.75
2924	NYSE	OI	Fri, Dec 26, 2003	11.53	11.70	11.51	11.58
2923	NYSE	OI	Wed, Dec 24, 2003	11.68	11.70	11.52	11.61
2922	NYSE	OI	Tue, Dec 23, 2003	11.76	11.80	11.57	11.68
2921	NYSE	OI	Mon, Dec 22, 2003	11.75	11.75	11.50	11.66
2920	NYSE	OI	Fri, Dec 19, 2003	11.55	11.79	11.55	11.71
2919	NYSE	OI	Thu, Dec 18, 2003	11.50	11.62	11.35	11.60
2918	NYSE	OI	Wed, Dec 17, 2003	11.76	11.76	11.33	11.53
2917	NYSE	OI	Tue, Dec 16, 2003	11.69	11.69	11.18	11.66
2916	NYSE	OI	Mon, Dec 15, 2003	11.98	12.00	11.61	11.67
2915	NYSE	OI	Fri, Dec 12, 2003	11.08	11.93	11.08	11.81
2914	NYSE	OI	Thu, Dec 11, 2003	10.86	11.14	10.75	11.08
2913	NYSE	OI	Wed, Dec 10, 2003	11.06	11.37	10.73	10.77
2912	NYSE	OI	Tue, Dec 9, 2003	11.10	11.18	11.02	11.10
2911	NYSE	OI	Mon, Dec 8, 2003	11.00	11.21	11.00	11.17
2910	NYSE	OI	Fri, Dec 5, 2003	11.45	11.45	11.21	11.39
2909	NYSE	OI	Thu, Dec 4, 2003	11.25	11.48	11.11	11.40
2908	NYSE	OI	Wed, Dec 3, 2003	11.52	11.52	11.20	11.30
2907	NYSE	OI	Tue, Dec 2, 2003	11.50	11.55	11.27	11.37
2906	NYSE	OI	Mon, Dec 1, 2003	11.27	11.61	11.05	11.60
2905	NYSE	OI	Fri, Nov 28, 2003	11.15	11.33	11.04	11.28
2904	NYSE	OI	Wed, Nov 26, 2003	11.14	11.21	11.05	11.16
2903	NYSE	OI	Tue, Nov 25, 2003	11.00	11.15	10.98	11.04
2902	NYSE	OI	Mon, Nov 24, 2003	11.06	11.10	10.89	11.10
2901	NYSE	OI	Fri, Nov 21, 2003	11.00	11.05	10.90	10.96
2900	NYSE	OI	Thu, Nov 20, 2003	11.05	11.14	10.76	11.00
2899	NYSE	OI	Wed, Nov 19, 2003	10.94	11.18	10.77	10.95
2898	NYSE	OI	Tue, Nov 18, 2003	11.16	11.54	10.97	11.14
2897	NYSE	OI	Mon, Nov 17, 2003	11.48	11.49	10.95	11.16
2896	NYSE	OI	Fri, Nov 14, 2003	11.80	11.86	11.47	11.54
2895	NYSE	OI	Thu, Nov 13, 2003	11.73	11.75	11.60	11.69
2894	NYSE	OI	Wed, Nov 12, 2003	11.70	11.77	11.56	11.66
2893	NYSE	OI	Tue, Nov 11, 2003	12.06	12.06	11.71	11.80
2892	NYSE	OI	Mon, Nov 10, 2003	12.10	12.14	11.96	12.06
2891	NYSE	OI	Fri, Nov 7, 2003	12.10	12.18	11.96	12.04
2890	NYSE	OI	Thu, Nov 6, 2003	11.98	12.23	11.96	12.10
2889	NYSE	OI	Wed, Nov 5, 2003	12.04	12.20	11.67	11.90
2888	NYSE	OI	Tue, Nov 4, 2003	11.90	12.25	11.90	12.14
2887	NYSE	OI	Mon, Nov 3, 2003	12.20	12.29	12.05	12.20
2886	NYSE	OI	Fri, Oct 31, 2003	12.30	12.36	12.20	12.30
2885	NYSE	OI	Thu, Oct 30, 2003	12.40	12.48	12.27	12.40
2884	NYSE	OI	Wed, Oct 29, 2003	12.12	12.32	12.03	12.24
2883	NYSE	OI	Tue, Oct 28, 2003	12.24	12.40	11.87	12.02
2882	NYSE	OI	Mon, Oct 27, 2003	11.75	12.20	11.75	12.20
2881	NYSE	OI	Fri, Oct 24, 2003	11.78	11.89	11.54	11.65
2880	NYSE	OI	Thu, Oct 23, 2003	11.80	12.01	11.68	11.78
2879	NYSE	OI	Wed, Oct 22, 2003	11.25	12.14	11.22	11.88
2878	NYSE	OI	Tue, Oct 21, 2003	11.75	11.93	11.32	11.35
2877	NYSE	OI	Mon, Oct 20, 2003	11.74	11.79	11.59	11.75
2876	NYSE	OI	Fri, Oct 17, 2003	11.88	11.98	11.36	11.74
2875	NYSE	OI	Thu, Oct 16, 2003	12.00	12.29	11.76	11.88
2874	NYSE	OI	Wed, Oct 15, 2003	11.35	11.78	11.10	11.75
2873	NYSE	OI	Tue, Oct 14, 2003	11.34	11.47	11.28	11.33
2872	NYSE	OI	Mon, Oct 13, 2003	11.28	11.65	11.28	11.48
2871	NYSE	OI	Fri, Oct 10, 2003	11.36	11.43	10.77	11.25
2870	NYSE	OI	Thu, Oct 9, 2003	11.70	11.70	11.45	11.49
2869	NYSE	OI	Wed, Oct 8, 2003	11.90	11.95	11.50	11.60
2868	NYSE	OI	Tue, Oct 7, 2003	11.87	12.03	11.87	11.94
2867	NYSE	OI	Mon, Oct 6, 2003	12.00	12.13	11.85	11.97
2866	NYSE	OI	Fri, Oct 3, 2003	12.09	12.23	11.99	12.10
2865	NYSE	OI	Thu, Oct 2, 2003	11.69	12.05	11.43	12.05
2864	NYSE	OI	Wed, Oct 1, 2003	11.40	11.77	11.33	11.68
2863	NYSE	OI	Tue, Sep 30, 2003	11.49	11.50	11.34	11.42
2862	NYSE	OI	Mon, Sep 29, 2003	11.50	11.53	11.40	11.49
2861	NYSE	OI	Fri, Sep 26, 2003	11.46	11.54	11.36	11.50
2860	NYSE	OI	Thu, Sep 25, 2003	11.69	11.69	11.37	11.51
2859	NYSE	OI	Wed, Sep 24, 2003	11.70	11.89	11.60	11.66
2858	NYSE	OI	Tue, Sep 23, 2003	11.55	11.70	11.38	11.70
2857	NYSE	OI	Mon, Sep 22, 2003	11.55	11.65	11.42	11.56
2856	NYSE	OI	Fri, Sep 19, 2003	11.64	11.81	11.59	11.65
2855	NYSE	OI	Thu, Sep 18, 2003	11.79	11.85	11.48	11.66
2854	NYSE	OI	Wed, Sep 17, 2003	11.85	11.93	11.63	11.69
2853	NYSE	OI	Tue, Sep 16, 2003	11.60	12.36	11.45	11.90
2852	NYSE	OI	Mon, Sep 15, 2003	11.30	11.64	11.12	11.63
2851	NYSE	OI	Fri, Sep 12, 2003	11.25	11.55	11.10	11.35
2850	NYSE	OI	Thu, Sep 11, 2003	11.30	11.38	11.12	11.30
2849	NYSE	OI	Wed, Sep 10, 2003	11.62	11.72	11.30	11.45
2848	NYSE	OI	Tue, Sep 9, 2003	11.97	11.97	11.55	11.72
2847	NYSE	OI	Mon, Sep 8, 2003	12.10	12.21	11.62	12.05
2846	NYSE	OI	Fri, Sep 5, 2003	11.70	11.80	11.66	11.70
2845	NYSE	OI	Thu, Sep 4, 2003	11.60	11.83	11.51	11.80
2844	NYSE	OI	Wed, Sep 3, 2003	11.70	11.81	11.45	11.70
2843	NYSE	OI	Tue, Sep 2, 2003	11.60	11.68	11.31	11.51
2842	NYSE	OI	Fri, Aug 29, 2003	11.41	11.47	11.25	11.45
2841	NYSE	OI	Thu, Aug 28, 2003	11.04	11.35	11.04	11.31
2840	NYSE	OI	Wed, Aug 27, 2003	11.04	11.08	11.00	11.04
2839	NYSE	OI	Tue, Aug 26, 2003	10.96	11.18	10.85	11.00
2838	NYSE	OI	Mon, Aug 25, 2003	11.15	11.15	10.97	11.00
2837	NYSE	OI	Fri, Aug 22, 2003	11.09	11.14	11.00	11.10
2836	NYSE	OI	Thu, Aug 21, 2003	11.15	11.24	11.00	11.09
2835	NYSE	OI	Wed, Aug 20, 2003	11.29	11.29	10.95	11.08
2834	NYSE	OI	Tue, Aug 19, 2003	11.00	11.21	10.87	11.21
2833	NYSE	OI	Mon, Aug 18, 2003	10.60	10.92	10.60	10.75
2832	NYSE	OI	Fri, Aug 15, 2003	10.51	10.68	10.25	10.53
2831	NYSE	OI	Thu, Aug 14, 2003	10.51	10.60	10.51	10.56
2830	NYSE	OI	Wed, Aug 13, 2003	10.70	10.78	10.51	10.65
2829	NYSE	OI	Tue, Aug 12, 2003	10.60	10.74	10.51	10.70
2828	NYSE	OI	Mon, Aug 11, 2003	10.70	10.75	10.60	10.70
2827	NYSE	OI	Fri, Aug 8, 2003	10.71	10.74	10.65	10.70
2826	NYSE	OI	Thu, Aug 7, 2003	10.75	10.86	10.70	10.74
2825	NYSE	OI	Wed, Aug 6, 2003	10.90	10.93	10.62	10.73
2824	NYSE	OI	Tue, Aug 5, 2003	11.05	11.07	10.80	10.91
2823	NYSE	OI	Mon, Aug 4, 2003	11.31	11.31	10.90	11.15
2822	NYSE	OI	Fri, Aug 1, 2003	11.44	11.44	11.29	11.31
2821	NYSE	OI	Thu, Jul 31, 2003	11.47	11.68	11.43	11.43
2820	NYSE	OI	Wed, Jul 30, 2003	11.46	11.52	11.32	11.43
2819	NYSE	OI	Tue, Jul 29, 2003	11.44	11.60	11.32	11.46
2818	NYSE	OI	Mon, Jul 28, 2003	11.60	11.61	11.42	11.50
2817	NYSE	OI	Fri, Jul 25, 2003	11.57	11.74	11.42	11.60
2816	NYSE	OI	Thu, Jul 24, 2003	11.60	11.86	11.56	11.66
2815	NYSE	OI	Wed, Jul 23, 2003	11.50	11.69	11.15	11.60
2814	NYSE	OI	Tue, Jul 22, 2003	11.83	11.90	11.47	11.83
2813	NYSE	OI	Mon, Jul 21, 2003	11.93	11.94	11.80	11.83
2812	NYSE	OI	Fri, Jul 18, 2003	11.86	11.96	11.80	11.94
2811	NYSE	OI	Thu, Jul 17, 2003	11.96	12.06	11.77	11.84
2810	NYSE	OI	Wed, Jul 16, 2003	11.82	12.20	11.78	12.06
2809	NYSE	OI	Tue, Jul 15, 2003	11.85	12.10	11.70	11.86
2808	NYSE	OI	Mon, Jul 14, 2003	12.31	12.44	11.50	11.86
2807	NYSE	OI	Fri, Jul 11, 2003	12.65	12.83	12.01	12.11
2806	NYSE	OI	Thu, Jul 10, 2003	14.14	14.14	11.16	11.95
2805	NYSE	OI	Wed, Jul 9, 2003	14.46	14.62	14.01	14.24
2804	NYSE	OI	Tue, Jul 8, 2003	13.50	15.49	13.50	14.46
2803	NYSE	OI	Mon, Jul 7, 2003	13.36	13.78	13.36	13.69
2802	NYSE	OI	Thu, Jul 3, 2003	13.61	13.82	13.29	13.36
2801	NYSE	OI	Wed, Jul 2, 2003	13.65	13.95	13.59	13.71
2800	NYSE	OI	Tue, Jul 1, 2003	13.70	13.95	13.10	13.44
2799	NYSE	OI	Mon, Jun 30, 2003	13.91	14.17	13.56	13.77
2798	NYSE	OI	Fri, Jun 27, 2003	13.72	14.14	13.62	13.91
2797	NYSE	OI	Thu, Jun 26, 2003	13.30	14.80	12.20	13.82
2796	NYSE	OI	Wed, Jun 25, 2003	13.86	14.25	13.16	13.20
2795	NYSE	OI	Tue, Jun 24, 2003	12.10	14.36	11.55	13.80
2794	NYSE	OI	Mon, Jun 23, 2003	12.36	12.37	12.10	12.12
2793	NYSE	OI	Fri, Jun 20, 2003	12.43	12.50	12.35	12.36
2792	NYSE	OI	Thu, Jun 19, 2003	12.44	12.65	12.30	12.43
2791	NYSE	OI	Wed, Jun 18, 2003	12.35	12.56	12.26	12.49
2790	NYSE	OI	Tue, Jun 17, 2003	12.34	12.49	12.11	12.35
2789	NYSE	OI	Mon, Jun 16, 2003	11.65	12.15	11.65	12.08
2788	NYSE	OI	Fri, Jun 13, 2003	11.40	11.63	11.22	11.61
2787	NYSE	OI	Thu, Jun 12, 2003	11.15	11.72	11.00	11.40
2786	NYSE	OI	Wed, Jun 11, 2003	11.15	11.18	11.01	11.11
2785	NYSE	OI	Tue, Jun 10, 2003	11.24	11.36	11.05	11.20
2784	NYSE	OI	Mon, Jun 9, 2003	11.27	11.45	11.10	11.34
2783	NYSE	OI	Fri, Jun 6, 2003	11.60	11.81	11.27	11.31
2782	NYSE	OI	Thu, Jun 5, 2003	11.90	11.90	11.44	11.50
2781	NYSE	OI	Wed, Jun 4, 2003	11.90	12.28	11.70	11.93
2780	NYSE	OI	Tue, Jun 3, 2003	11.94	12.01	11.65	12.00
2779	NYSE	OI	Mon, Jun 2, 2003	11.65	12.01	11.50	11.84
2778	NYSE	OI	Fri, May 30, 2003	11.38	11.55	11.20	11.45
2777	NYSE	OI	Thu, May 29, 2003	11.53	11.63	11.00	11.37
2776	NYSE	OI	Wed, May 28, 2003	11.58	11.70	11.41	11.63
2775	NYSE	OI	Tue, May 27, 2003	11.40	11.64	11.15	11.48
2774	NYSE	OI	Fri, May 23, 2003	10.80	11.39	10.60	11.20
2773	NYSE	OI	Thu, May 22, 2003	12.11	12.11	10.90	11.55
2772	NYSE	OI	Wed, May 21, 2003	11.55	12.68	11.52	12.10
2771	NYSE	OI	Tue, May 20, 2003	11.70	11.80	11.45	11.60
2770	NYSE	OI	Mon, May 19, 2003	12.10	12.10	11.50	11.75
2769	NYSE	OI	Fri, May 16, 2003	11.51	12.50	11.44	12.50
2768	NYSE	OI	Thu, May 15, 2003	11.04	11.54	11.03	11.50
2767	NYSE	OI	Wed, May 14, 2003	10.85	11.45	10.50	11.03
2766	NYSE	OI	Tue, May 13, 2003	10.89	10.95	10.64	10.76
2765	NYSE	OI	Mon, May 12, 2003	10.48	11.15	10.30	10.89
2764	NYSE	OI	Fri, May 9, 2003	9.65	10.57	9.65	10.51
2763	NYSE	OI	Thu, May 8, 2003	9.53	9.70	9.46	9.61
2762	NYSE	OI	Wed, May 7, 2003	9.27	9.90	9.17	9.71
2761	NYSE	OI	Tue, May 6, 2003	9.20	9.42	9.10	9.27
2760	NYSE	OI	Mon, May 5, 2003	9.30	9.30	9.05	9.24
2759	NYSE	OI	Fri, May 2, 2003	8.90	9.20	8.89	9.18
2758	NYSE	OI	Thu, May 1, 2003	8.86	9.05	8.71	8.90
2757	NYSE	OI	Wed, Apr 30, 2003	8.99	9.09	8.75	8.89
2756	NYSE	OI	Tue, Apr 29, 2003	9.23	9.23	8.74	9.00
2755	NYSE	OI	Mon, Apr 28, 2003	8.83	9.30	8.83	9.23
2754	NYSE	OI	Fri, Apr 25, 2003	9.44	9.58	8.80	8.84
2753	NYSE	OI	Thu, Apr 24, 2003	8.96	9.67	8.96	9.44
2752	NYSE	OI	Wed, Apr 23, 2003	8.63	9.00	8.53	8.82
2751	NYSE	OI	Tue, Apr 22, 2003	8.60	8.77	8.32	8.63
2750	NYSE	OI	Mon, Apr 21, 2003	8.79	8.90	8.58	8.60
2749	NYSE	OI	Thu, Apr 17, 2003	8.90	9.00	8.63	8.83
2748	NYSE	OI	Wed, Apr 16, 2003	8.74	9.07	8.74	8.85
2747	NYSE	OI	Tue, Apr 15, 2003	8.50	8.73	8.30	8.72
2746	NYSE	OI	Mon, Apr 14, 2003	8.50	8.54	8.26	8.50
2745	NYSE	OI	Fri, Apr 11, 2003	8.73	8.80	8.43	8.53
2744	NYSE	OI	Thu, Apr 10, 2003	8.95	9.03	8.66	8.73
2743	NYSE	OI	Wed, Apr 9, 2003	9.00	9.25	8.80	8.95
2742	NYSE	OI	Tue, Apr 8, 2003	9.10	9.29	8.91	9.08
2741	NYSE	OI	Mon, Apr 7, 2003	9.00	9.65	9.00	9.20
2740	NYSE	OI	Fri, Apr 4, 2003	8.84	9.26	8.80	8.99
2739	NYSE	OI	Thu, Apr 3, 2003	9.27	9.55	8.89	8.94
2738	NYSE	OI	Wed, Apr 2, 2003	9.35	9.46	9.26	9.37
2737	NYSE	OI	Tue, Apr 1, 2003	9.00	9.28	9.00	9.25
2736	NYSE	OI	Mon, Mar 31, 2003	8.90	9.14	8.76	9.04
2735	NYSE	OI	Fri, Mar 28, 2003	9.05	9.25	9.00	9.20
2734	NYSE	OI	Thu, Mar 27, 2003	9.00	9.20	8.95	9.10
2733	NYSE	OI	Wed, Mar 26, 2003	9.05	9.18	9.04	9.11
2732	NYSE	OI	Tue, Mar 25, 2003	9.15	9.30	8.95	9.10
2731	NYSE	OI	Mon, Mar 24, 2003	9.30	9.50	9.13	9.25
2730	NYSE	OI	Fri, Mar 21, 2003	9.30	9.75	9.20	9.75
2729	NYSE	OI	Thu, Mar 20, 2003	9.40	9.49	8.95	9.26
2728	NYSE	OI	Wed, Mar 19, 2003	8.92	9.19	8.80	9.09
2727	NYSE	OI	Tue, Mar 18, 2003	8.64	8.75	8.37	8.58
2726	NYSE	OI	Mon, Mar 17, 2003	7.75	8.74	7.51	8.74
2725	NYSE	OI	Fri, Mar 14, 2003	8.29	8.36	7.77	8.00
2724	NYSE	OI	Thu, Mar 13, 2003	8.15	8.30	7.90	8.30
2723	NYSE	OI	Wed, Mar 12, 2003	7.87	8.00	7.62	7.98
2722	NYSE	OI	Tue, Mar 11, 2003	8.02	8.15	7.93	8.00
2721	NYSE	OI	Mon, Mar 10, 2003	8.25	8.34	7.95	8.06
2720	NYSE	OI	Fri, Mar 7, 2003	8.35	8.45	8.22	8.35
2719	NYSE	OI	Thu, Mar 6, 2003	8.56	8.69	8.30	8.34
2718	NYSE	OI	Wed, Mar 5, 2003	8.90	8.90	8.40	8.56
2717	NYSE	OI	Tue, Mar 4, 2003	8.77	9.04	8.75	8.80
2716	NYSE	OI	Mon, Mar 3, 2003	8.99	9.17	8.76	8.77
2715	NYSE	OI	Fri, Feb 28, 2003	8.89	9.22	8.89	9.00
2714	NYSE	OI	Thu, Feb 27, 2003	9.00	9.12	8.68	8.79
2713	NYSE	OI	Wed, Feb 26, 2003	9.03	9.05	8.91	9.00
2712	NYSE	OI	Tue, Feb 25, 2003	8.80	9.14	8.76	9.06
2711	NYSE	OI	Mon, Feb 24, 2003	9.90	9.91	9.00	9.00
2710	NYSE	OI	Fri, Feb 21, 2003	10.05	10.05	9.65	9.90
2709	NYSE	OI	Thu, Feb 20, 2003	10.10	10.15	10.00	10.01
2708	NYSE	OI	Wed, Feb 19, 2003	10.45	10.49	9.97	10.09
2707	NYSE	OI	Tue, Feb 18, 2003	9.95	10.63	9.95	10.44
2706	NYSE	OI	Fri, Feb 14, 2003	10.01	10.01	9.60	9.93
2705	NYSE	OI	Thu, Feb 13, 2003	9.93	10.01	9.66	10.00
2704	NYSE	OI	Wed, Feb 12, 2003	10.15	10.15	9.80	10.03
2703	NYSE	OI	Tue, Feb 11, 2003	10.07	10.27	10.04	10.12
2702	NYSE	OI	Mon, Feb 10, 2003	10.15	10.29	9.55	10.07
2701	NYSE	OI	Fri, Feb 7, 2003	10.85	10.89	10.03	10.48
2700	NYSE	OI	Thu, Feb 6, 2003	10.58	10.79	10.40	10.78
2699	NYSE	OI	Wed, Feb 5, 2003	10.81	10.88	10.61	10.65
2698	NYSE	OI	Tue, Feb 4, 2003	10.82	10.91	10.60	10.91
2697	NYSE	OI	Mon, Feb 3, 2003	11.01	11.05	10.65	10.92
2696	NYSE	OI	Fri, Jan 31, 2003	11.45	11.46	10.74	10.97
2695	NYSE	OI	Thu, Jan 30, 2003	12.00	12.00	11.40	11.50
2694	NYSE	OI	Wed, Jan 29, 2003	13.10	13.20	10.61	11.74
2693	NYSE	OI	Tue, Jan 28, 2003	13.40	13.67	12.88	13.60
2692	NYSE	OI	Mon, Jan 27, 2003	14.06	14.06	13.35	13.40
2691	NYSE	OI	Fri, Jan 24, 2003	14.83	14.83	13.74	14.06
2690	NYSE	OI	Thu, Jan 23, 2003	14.45	14.89	14.45	14.84
2689	NYSE	OI	Wed, Jan 22, 2003	14.59	14.70	14.20	14.35
2688	NYSE	OI	Tue, Jan 21, 2003	15.00	15.00	14.50	14.59
2687	NYSE	OI	Fri, Jan 17, 2003	14.95	15.22	14.95	15.05
2686	NYSE	OI	Thu, Jan 16, 2003	15.10	15.30	14.95	14.95
2685	NYSE	OI	Wed, Jan 15, 2003	15.24	15.29	14.76	15.10
2684	NYSE	OI	Tue, Jan 14, 2003	15.31	15.32	14.80	15.04
2683	NYSE	OI	Mon, Jan 13, 2003	14.91	15.50	14.91	15.50
2682	NYSE	OI	Fri, Jan 10, 2003	14.51	15.01	14.46	14.91
2681	NYSE	OI	Thu, Jan 9, 2003	14.80	14.80	14.15	14.51
2680	NYSE	OI	Wed, Jan 8, 2003	14.25	14.92	14.25	14.70
2679	NYSE	OI	Tue, Jan 7, 2003	14.75	14.76	13.90	14.25
2678	NYSE	OI	Mon, Jan 6, 2003	15.00	15.15	14.82	14.91
2677	NYSE	OI	Fri, Jan 3, 2003	14.85	14.99	14.75	14.97
2676	NYSE	OI	Thu, Jan 2, 2003	14.68	14.98	14.48	14.80
2675	NYSE	OI	Tue, Dec 31, 2002	14.12	14.90	14.12	14.58
2674	NYSE	OI	Mon, Dec 30, 2002	14.33	14.40	13.96	14.24
2673	NYSE	OI	Fri, Dec 27, 2002	14.50	14.51	14.26	14.43
2672	NYSE	OI	Thu, Dec 26, 2002	14.48	14.75	14.36	14.49
2671	NYSE	OI	Tue, Dec 24, 2002	14.50	14.53	14.30	14.48
2670	NYSE	OI	Mon, Dec 23, 2002	14.71	14.75	14.25	14.50
2669	NYSE	OI	Fri, Dec 20, 2002	14.35	14.87	14.35	14.85
2668	NYSE	OI	Thu, Dec 19, 2002	14.45	14.90	14.00	14.35
2667	NYSE	OI	Wed, Dec 18, 2002	14.62	14.95	14.38	14.50
2666	NYSE	OI	Tue, Dec 17, 2002	14.92	15.00	14.63	14.64
2665	NYSE	OI	Mon, Dec 16, 2002	14.97	15.12	14.70	15.02
2664	NYSE	OI	Fri, Dec 13, 2002	14.67	15.02	14.56	14.97
2663	NYSE	OI	Thu, Dec 12, 2002	14.60	14.75	14.54	14.70
2662	NYSE	OI	Wed, Dec 11, 2002	14.60	14.64	14.20	14.55
2661	NYSE	OI	Tue, Dec 10, 2002	14.55	14.70	14.45	14.60
2660	NYSE	OI	Mon, Dec 9, 2002	14.75	14.75	14.42	14.55
2659	NYSE	OI	Fri, Dec 6, 2002	14.90	14.93	14.50	14.75
2658	NYSE	OI	Thu, Dec 5, 2002	15.07	15.18	14.80	15.01
2657	NYSE	OI	Wed, Dec 4, 2002	15.05	15.10	14.82	15.04
2656	NYSE	OI	Tue, Dec 3, 2002	15.07	15.24	15.00	15.09
2655	NYSE	OI	Mon, Dec 2, 2002	15.70	15.72	14.77	15.01
2654	NYSE	OI	Fri, Nov 29, 2002	15.20	15.78	15.20	15.70
2653	NYSE	OI	Wed, Nov 27, 2002	14.60	14.90	14.40	14.70
2652	NYSE	OI	Tue, Nov 26, 2002	14.82	15.17	14.25	14.50
2651	NYSE	OI	Mon, Nov 25, 2002	14.65	14.98	14.65	14.88
2650	NYSE	OI	Fri, Nov 22, 2002	14.80	14.85	14.50	14.50
2649	NYSE	OI	Thu, Nov 21, 2002	14.07	15.14	13.84	14.90
2648	NYSE	OI	Wed, Nov 20, 2002	13.65	14.07	13.50	14.07
2647	NYSE	OI	Tue, Nov 19, 2002	14.26	14.60	14.15	14.25
2646	NYSE	OI	Mon, Nov 18, 2002	14.40	14.65	14.25	14.36
2645	NYSE	OI	Fri, Nov 15, 2002	14.45	14.46	13.90	14.24
2644	NYSE	OI	Thu, Nov 14, 2002	13.50	14.70	13.46	14.51
2643	NYSE	OI	Wed, Nov 13, 2002	13.30	13.55	13.17	13.55
2642	NYSE	OI	Tue, Nov 12, 2002	13.20	13.42	13.19	13.28
2641	NYSE	OI	Mon, Nov 11, 2002	13.48	13.49	13.15	13.25
2640	NYSE	OI	Fri, Nov 8, 2002	13.21	13.71	13.21	13.50
2639	NYSE	OI	Thu, Nov 7, 2002	13.55	13.57	13.00	13.21
2638	NYSE	OI	Wed, Nov 6, 2002	13.00	13.80	13.00	13.80
2637	NYSE	OI	Tue, Nov 5, 2002	12.35	12.80	12.30	12.46
2636	NYSE	OI	Mon, Nov 4, 2002	12.92	12.98	12.33	12.39
2635	NYSE	OI	Fri, Nov 1, 2002	12.05	12.92	12.02	12.92
2634	NYSE	OI	Thu, Oct 31, 2002	12.80	12.95	11.70	11.99
2633	NYSE	OI	Wed, Oct 30, 2002	12.80	12.97	12.74	12.80
2632	NYSE	OI	Tue, Oct 29, 2002	13.20	13.20	12.60	12.75
2631	NYSE	OI	Mon, Oct 28, 2002	13.50	13.50	12.90	13.20
2630	NYSE	OI	Fri, Oct 25, 2002	12.90	13.50	12.90	13.40
2629	NYSE	OI	Thu, Oct 24, 2002	13.33	13.53	12.86	12.99
2628	NYSE	OI	Wed, Oct 23, 2002	12.35	13.41	12.30	13.32
2627	NYSE	OI	Tue, Oct 22, 2002	12.60	12.90	12.03	12.25
2626	NYSE	OI	Mon, Oct 21, 2002	12.35	12.78	12.01	12.70
2625	NYSE	OI	Fri, Oct 18, 2002	12.30	12.66	12.09	12.52
2624	NYSE	OI	Thu, Oct 17, 2002	12.00	12.33	11.70	12.33
2623	NYSE	OI	Wed, Oct 16, 2002	11.75	12.05	11.52	11.82
2622	NYSE	OI	Tue, Oct 15, 2002	11.10	11.80	11.10	11.80
2621	NYSE	OI	Mon, Oct 14, 2002	11.40	11.40	10.91	10.91
2620	NYSE	OI	Fri, Oct 11, 2002	11.18	11.66	11.07	11.49
2619	NYSE	OI	Thu, Oct 10, 2002	10.11	11.18	10.11	11.18
2618	NYSE	OI	Wed, Oct 9, 2002	10.70	10.70	10.00	10.01
2617	NYSE	OI	Tue, Oct 8, 2002	10.50	10.80	10.29	10.80
2616	NYSE	OI	Mon, Oct 7, 2002	10.72	10.87	10.42	10.59
2615	NYSE	OI	Fri, Oct 4, 2002	11.20	11.22	10.51	11.00
2614	NYSE	OI	Thu, Oct 3, 2002	11.09	11.60	11.09	11.25
2613	NYSE	OI	Wed, Oct 2, 2002	11.25	11.36	10.95	11.06
2612	NYSE	OI	Tue, Oct 1, 2002	11.42	12.45	11.42	12.16
2611	NYSE	OI	Mon, Sep 30, 2002	11.42	11.68	11.24	11.32
2610	NYSE	OI	Fri, Sep 27, 2002	11.61	11.85	11.40	11.50
2609	NYSE	OI	Thu, Sep 26, 2002	11.60	11.86	11.42	11.66
2608	NYSE	OI	Wed, Sep 25, 2002	11.08	11.60	10.82	11.60
2607	NYSE	OI	Tue, Sep 24, 2002	11.50	11.63	10.70	11.05
2606	NYSE	OI	Mon, Sep 23, 2002	12.25	12.25	11.52	11.71
2605	NYSE	OI	Fri, Sep 20, 2002	12.05	12.50	12.03	12.15
2604	NYSE	OI	Thu, Sep 19, 2002	12.10	12.80	12.00	12.05
2603	NYSE	OI	Wed, Sep 18, 2002	12.42	12.48	12.14	12.40
2602	NYSE	OI	Tue, Sep 17, 2002	13.21	13.25	12.29	12.45
2601	NYSE	OI	Mon, Sep 16, 2002	13.30	13.48	13.00	13.21
2600	NYSE	OI	Fri, Sep 13, 2002	13.16	13.42	12.76	13.35
2599	NYSE	OI	Thu, Sep 12, 2002	13.35	13.36	12.99	13.26
2598	NYSE	OI	Wed, Sep 11, 2002	13.34	13.66	13.25	13.50
2597	NYSE	OI	Tue, Sep 10, 2002	12.45	13.22	12.45	13.20
2596	NYSE	OI	Mon, Sep 9, 2002	12.75	12.75	12.35	12.35
2595	NYSE	OI	Fri, Sep 6, 2002	11.95	12.98	11.95	12.85
2594	NYSE	OI	Thu, Sep 5, 2002	12.10	12.20	11.65	12.00
2593	NYSE	OI	Wed, Sep 4, 2002	11.38	12.62	11.38	12.51
2592	NYSE	OI	Tue, Sep 3, 2002	11.70	11.72	11.15	11.38
2591	NYSE	OI	Fri, Aug 30, 2002	11.57	12.18	11.40	11.70
2590	NYSE	OI	Thu, Aug 29, 2002	11.95	11.95	11.42	11.75
2589	NYSE	OI	Wed, Aug 28, 2002	11.69	12.24	11.66	12.22
2588	NYSE	OI	Tue, Aug 27, 2002	11.60	12.06	11.60	11.79
2587	NYSE	OI	Mon, Aug 26, 2002	11.97	11.97	11.40	11.70
2586	NYSE	OI	Fri, Aug 23, 2002	12.25	12.29	11.89	11.95
2585	NYSE	OI	Thu, Aug 22, 2002	12.30	12.65	12.11	12.31
2584	NYSE	OI	Wed, Aug 21, 2002	12.38	12.74	12.24	12.45
2583	NYSE	OI	Tue, Aug 20, 2002	12.20	12.65	12.11	12.38
2582	NYSE	OI	Mon, Aug 19, 2002	12.02	12.36	12.02	12.20
2581	NYSE	OI	Fri, Aug 16, 2002	12.20	12.22	12.00	12.06
2580	NYSE	OI	Thu, Aug 15, 2002	12.12	12.40	11.98	12.40
2579	NYSE	OI	Wed, Aug 14, 2002	12.15	12.15	11.66	12.07
2578	NYSE	OI	Tue, Aug 13, 2002	12.13	12.34	12.01	12.15
2577	NYSE	OI	Mon, Aug 12, 2002	12.19	12.40	11.91	12.23
2576	NYSE	OI	Fri, Aug 9, 2002	11.80	12.40	11.80	12.19
2575	NYSE	OI	Thu, Aug 8, 2002	12.00	12.24	11.70	12.05
2574	NYSE	OI	Wed, Aug 7, 2002	12.13	12.20	11.62	12.00
2573	NYSE	OI	Tue, Aug 6, 2002	11.75	12.29	11.72	12.13
2572	NYSE	OI	Mon, Aug 5, 2002	12.05	12.72	11.80	11.80
2571	NYSE	OI	Fri, Aug 2, 2002	12.80	12.83	12.00	12.06
2570	NYSE	OI	Thu, Aug 1, 2002	12.70	13.20	12.65	13.00
2569	NYSE	OI	Wed, Jul 31, 2002	12.20	12.50	11.90	12.50
2568	NYSE	OI	Tue, Jul 30, 2002	12.70	12.89	12.15	12.15
2567	NYSE	OI	Mon, Jul 29, 2002	12.08	12.74	12.06	12.55
2566	NYSE	OI	Fri, Jul 26, 2002	11.20	12.00	11.20	11.98
2565	NYSE	OI	Thu, Jul 25, 2002	11.35	11.93	10.88	11.21
2564	NYSE	OI	Wed, Jul 24, 2002	10.20	11.70	9.80	11.70
2563	NYSE	OI	Tue, Jul 23, 2002	10.90	11.20	10.30	10.50
2562	NYSE	OI	Mon, Jul 22, 2002	11.65	11.99	10.80	11.00
2561	NYSE	OI	Fri, Jul 19, 2002	12.50	12.56	11.75	11.85
2560	NYSE	OI	Thu, Jul 18, 2002	12.75	13.05	12.50	12.50
2559	NYSE	OI	Wed, Jul 17, 2002	12.84	13.11	12.50	12.75
2558	NYSE	OI	Tue, Jul 16, 2002	12.50	12.90	12.47	12.84
2557	NYSE	OI	Mon, Jul 15, 2002	12.36	12.65	11.93	12.65
2556	NYSE	OI	Fri, Jul 12, 2002	13.10	13.34	12.13	12.36
2555	NYSE	OI	Thu, Jul 11, 2002	12.70	13.25	12.65	13.22
2554	NYSE	OI	Wed, Jul 10, 2002	13.40	13.52	12.96	13.25
2553	NYSE	OI	Tue, Jul 9, 2002	13.50	13.74	13.30	13.40
2552	NYSE	OI	Mon, Jul 8, 2002	13.95	13.96	13.40	13.75
2551	NYSE	OI	Fri, Jul 5, 2002	13.03	14.00	13.03	14.00
2550	NYSE	OI	Wed, Jul 3, 2002	13.03	13.43	12.39	13.15
2549	NYSE	OI	Tue, Jul 2, 2002	13.40	13.40	12.30	12.85
2548	NYSE	OI	Mon, Jul 1, 2002	13.99	13.99	13.30	13.60
2547	NYSE	OI	Fri, Jun 28, 2002	13.99	14.97	13.50	13.74
2546	NYSE	OI	Thu, Jun 27, 2002	14.45	14.86	13.77	14.05
2545	NYSE	OI	Wed, Jun 26, 2002	13.95	14.84	13.50	14.51
2544	NYSE	OI	Tue, Jun 25, 2002	15.65	15.82	14.33	14.55
2543	NYSE	OI	Mon, Jun 24, 2002	16.20	16.47	15.50	15.60
2542	NYSE	OI	Fri, Jun 21, 2002	15.65	16.35	15.61	16.30
2541	NYSE	OI	Thu, Jun 20, 2002	16.36	16.62	16.00	16.00
2540	NYSE	OI	Wed, Jun 19, 2002	16.25	16.70	16.20	16.46
2539	NYSE	OI	Tue, Jun 18, 2002	16.24	16.33	16.10	16.25
2538	NYSE	OI	Mon, Jun 17, 2002	15.95	16.43	15.95	16.24
2537	NYSE	OI	Fri, Jun 14, 2002	16.40	16.50	15.60	16.05
2536	NYSE	OI	Thu, Jun 13, 2002	16.70	16.96	16.34	16.48
2535	NYSE	OI	Wed, Jun 12, 2002	16.45	16.93	16.30	16.70
2534	NYSE	OI	Tue, Jun 11, 2002	17.03	17.20	16.62	16.65
2533	NYSE	OI	Mon, Jun 10, 2002	17.14	17.35	17.00	17.15
2532	NYSE	OI	Fri, Jun 7, 2002	17.12	17.25	16.93	17.14
2531	NYSE	OI	Thu, Jun 6, 2002	17.94	17.94	17.00	17.12
2530	NYSE	OI	Wed, Jun 5, 2002	16.95	17.95	16.93	17.95
2529	NYSE	OI	Tue, Jun 4, 2002	17.26	17.26	16.63	16.92
2528	NYSE	OI	Mon, Jun 3, 2002	17.50	17.74	17.09	17.26
2527	NYSE	OI	Fri, May 31, 2002	17.80	17.84	17.41	17.50
2526	NYSE	OI	Thu, May 30, 2002	17.19	17.75	17.06	17.50
2525	NYSE	OI	Wed, May 29, 2002	17.39	17.49	17.20	17.44
2524	NYSE	OI	Tue, May 28, 2002	17.80	17.93	17.21	17.41
2523	NYSE	OI	Fri, May 24, 2002	17.63	18.03	17.63	17.83
2522	NYSE	OI	Thu, May 23, 2002	17.10	18.20	17.05	17.99
2521	NYSE	OI	Wed, May 22, 2002	16.95	17.20	16.90	17.09
2520	NYSE	OI	Tue, May 21, 2002	17.55	17.60	16.90	17.25
2519	NYSE	OI	Mon, May 20, 2002	17.60	17.82	17.52	17.72
2518	NYSE	OI	Fri, May 17, 2002	17.55	17.87	17.38	17.51
2517	NYSE	OI	Thu, May 16, 2002	17.65	17.78	17.40	17.64
2516	NYSE	OI	Wed, May 15, 2002	17.70	17.94	17.52	17.80
2515	NYSE	OI	Tue, May 14, 2002	17.49	17.77	17.35	17.75
2514	NYSE	OI	Mon, May 13, 2002	17.05	17.50	16.91	17.49
2513	NYSE	OI	Fri, May 10, 2002	17.02	17.32	17.00	17.03
2512	NYSE	OI	Thu, May 9, 2002	17.05	17.38	16.93	17.03
2511	NYSE	OI	Wed, May 8, 2002	16.41	16.99	16.41	16.98
2510	NYSE	OI	Tue, May 7, 2002	16.53	16.79	15.62	16.40
2509	NYSE	OI	Mon, May 6, 2002	16.84	17.03	16.43	16.78
2508	NYSE	OI	Fri, May 3, 2002	16.00	16.75	15.80	16.70
2507	NYSE	OI	Thu, May 2, 2002	16.65	16.73	15.73	16.15
2506	NYSE	OI	Wed, May 1, 2002	16.28	16.65	15.96	16.65
2505	NYSE	OI	Tue, Apr 30, 2002	14.99	16.15	14.91	16.02
2504	NYSE	OI	Mon, Apr 29, 2002	13.70	15.08	13.60	15.02
2503	NYSE	OI	Fri, Apr 26, 2002	14.40	14.58	13.90	14.05
2502	NYSE	OI	Thu, Apr 25, 2002	16.55	16.60	14.00	14.25
2501	NYSE	OI	Wed, Apr 24, 2002	17.96	18.25	16.95	16.95
2500	NYSE	OI	Tue, Apr 23, 2002	17.60	18.07	17.60	17.96
2499	NYSE	OI	Mon, Apr 22, 2002	17.80	17.84	16.90	17.66
2498	NYSE	OI	Fri, Apr 19, 2002	18.12	18.35	17.51	18.11
2497	NYSE	OI	Thu, Apr 18, 2002	18.55	18.95	18.48	18.61
2496	NYSE	OI	Wed, Apr 17, 2002	18.97	18.98	18.43	18.60
2495	NYSE	OI	Tue, Apr 16, 2002	18.45	19.00	18.35	18.99
2494	NYSE	OI	Mon, Apr 15, 2002	18.45	18.45	17.92	18.23
2493	NYSE	OI	Fri, Apr 12, 2002	17.85	18.75	17.85	18.46
2492	NYSE	OI	Thu, Apr 11, 2002	18.20	18.20	17.75	17.85
2491	NYSE	OI	Wed, Apr 10, 2002	17.78	18.30	17.60	18.20
2490	NYSE	OI	Tue, Apr 9, 2002	18.25	18.60	18.12	18.50
2489	NYSE	OI	Mon, Apr 8, 2002	17.51	19.19	17.50	19.19
2488	NYSE	OI	Fri, Apr 5, 2002	17.14	17.70	17.14	17.50
2487	NYSE	OI	Thu, Apr 4, 2002	17.25	17.40	16.80	17.08
2486	NYSE	OI	Wed, Apr 3, 2002	17.80	17.80	16.99	17.25
2485	NYSE	OI	Tue, Apr 2, 2002	18.04	18.10	17.43	17.85
2484	NYSE	OI	Mon, Apr 1, 2002	17.40	18.20	17.06	18.10
2483	NYSE	OI	Thu, Mar 28, 2002	16.93	17.61	16.93	17.00
2482	NYSE	OI	Wed, Mar 27, 2002	16.25	16.93	15.95	16.93
2481	NYSE	OI	Tue, Mar 26, 2002	15.52	16.45	15.52	16.25
2480	NYSE	OI	Mon, Mar 25, 2002	15.50	15.56	15.09	15.52
2479	NYSE	OI	Fri, Mar 22, 2002	15.09	15.74	15.06	15.50
2478	NYSE	OI	Thu, Mar 21, 2002	15.25	15.30	14.75	15.08
2477	NYSE	OI	Wed, Mar 20, 2002	15.40	15.50	15.30	15.30
2476	NYSE	OI	Tue, Mar 19, 2002	15.15	15.64	15.10	15.40
2475	NYSE	OI	Mon, Mar 18, 2002	15.00	15.28	15.00	15.18
2474	NYSE	OI	Fri, Mar 15, 2002	14.75	15.10	14.75	14.90
2473	NYSE	OI	Thu, Mar 14, 2002	15.22	15.30	14.96	15.10
2472	NYSE	OI	Wed, Mar 13, 2002	15.35	15.35	15.10	15.22
2471	NYSE	OI	Tue, Mar 12, 2002	14.95	15.50	14.95	15.40
2470	NYSE	OI	Mon, Mar 11, 2002	15.42	15.42	14.84	14.90
2469	NYSE	OI	Fri, Mar 8, 2002	15.32	15.50	15.26	15.50
2468	NYSE	OI	Thu, Mar 7, 2002	15.10	15.50	14.90	15.10
2467	NYSE	OI	Wed, Mar 6, 2002	14.95	15.35	14.84	15.10
2466	NYSE	OI	Tue, Mar 5, 2002	15.60	15.60	14.30	14.70
2465	NYSE	OI	Mon, Mar 4, 2002	15.60	15.88	15.24	15.63
2464	NYSE	OI	Fri, Mar 1, 2002	14.78	15.10	14.75	15.10
2463	NYSE	OI	Thu, Feb 28, 2002	14.50	14.68	14.46	14.68
2462	NYSE	OI	Wed, Feb 27, 2002	14.00	14.48	14.00	14.38
2461	NYSE	OI	Tue, Feb 26, 2002	13.85	14.12	13.80	13.90
2460	NYSE	OI	Mon, Feb 25, 2002	13.09	14.00	13.09	13.75
2459	NYSE	OI	Fri, Feb 22, 2002	12.90	13.14	12.85	13.09
2458	NYSE	OI	Thu, Feb 21, 2002	13.18	13.18	12.85	12.85
2457	NYSE	OI	Wed, Feb 20, 2002	13.00	13.18	12.96	13.18
2456	NYSE	OI	Tue, Feb 19, 2002	12.91	13.18	12.91	12.99
2455	NYSE	OI	Fri, Feb 15, 2002	12.55	12.94	12.55	12.81
2454	NYSE	OI	Thu, Feb 14, 2002	12.75	12.87	12.55	12.55
2453	NYSE	OI	Wed, Feb 13, 2002	12.61	12.84	12.60	12.80
2452	NYSE	OI	Tue, Feb 12, 2002	12.48	12.68	12.45	12.62
2451	NYSE	OI	Mon, Feb 11, 2002	12.08	12.60	12.07	12.53
2450	NYSE	OI	Fri, Feb 8, 2002	12.25	12.38	11.51	12.00
2449	NYSE	OI	Thu, Feb 7, 2002	12.35	12.48	12.29	12.35
2448	NYSE	OI	Wed, Feb 6, 2002	12.67	12.70	12.50	12.50
2447	NYSE	OI	Tue, Feb 5, 2002	12.46	12.87	12.46	12.67
2446	NYSE	OI	Mon, Feb 4, 2002	12.75	12.75	12.25	12.44
2445	NYSE	OI	Fri, Feb 1, 2002	12.98	13.00	12.52	12.85
2444	NYSE	OI	Thu, Jan 31, 2002	12.15	12.94	12.07	12.84
2443	NYSE	OI	Wed, Jan 30, 2002	12.10	12.53	11.58	11.94
2442	NYSE	OI	Tue, Jan 29, 2002	12.90	12.95	12.13	12.34
2441	NYSE	OI	Mon, Jan 28, 2002	12.00	12.40	11.80	12.38
2440	NYSE	OI	Fri, Jan 25, 2002	11.25	12.45	11.25	11.94
2439	NYSE	OI	Thu, Jan 24, 2002	11.17	11.37	11.15	11.24
2438	NYSE	OI	Wed, Jan 23, 2002	10.95	11.09	10.95	11.07
2437	NYSE	OI	Tue, Jan 22, 2002	10.90	11.00	10.85	10.90
2436	NYSE	OI	Fri, Jan 18, 2002	10.86	10.93	10.77	10.80
2435	NYSE	OI	Thu, Jan 17, 2002	11.02	11.04	10.73	10.86
2434	NYSE	OI	Wed, Jan 16, 2002	11.11	11.11	10.86	10.95
2433	NYSE	OI	Tue, Jan 15, 2002	11.10	11.46	11.06	11.10
2432	NYSE	OI	Mon, Jan 14, 2002	10.85	10.93	10.71	10.93
2431	NYSE	OI	Fri, Jan 11, 2002	10.63	10.88	10.63	10.71
2430	NYSE	OI	Thu, Jan 10, 2002	10.55	10.66	10.42	10.63
2429	NYSE	OI	Wed, Jan 9, 2002	10.65	10.70	10.50	10.55
2428	NYSE	OI	Tue, Jan 8, 2002	10.50	10.70	10.45	10.70
2427	NYSE	OI	Mon, Jan 7, 2002	10.00	10.49	9.99	10.38
2426	NYSE	OI	Fri, Jan 4, 2002	10.00	10.00	9.79	9.98
2425	NYSE	OI	Thu, Jan 3, 2002	10.00	10.04	9.94	9.99
2424	NYSE	OI	Wed, Jan 2, 2002	9.80	10.00	9.55	9.98
2423	NYSE	OI	Mon, Dec 31, 2001	9.92	10.05	9.80	9.99
2422	NYSE	OI	Fri, Dec 28, 2001	9.45	9.89	9.44	9.74
2421	NYSE	OI	Thu, Dec 27, 2001	9.90	10.00	9.51	9.55
2420	NYSE	OI	Wed, Dec 26, 2001	10.08	10.08	9.70	9.89
2419	NYSE	OI	Mon, Dec 24, 2001	9.50	10.00	9.45	9.98
2418	NYSE	OI	Fri, Dec 21, 2001	9.60	9.60	9.35	9.60
2417	NYSE	OI	Thu, Dec 20, 2001	8.85	9.07	8.82	9.00
2416	NYSE	OI	Wed, Dec 19, 2001	8.85	8.88	8.61	8.82
2415	NYSE	OI	Tue, Dec 18, 2001	8.50	8.95	8.50	8.85
2414	NYSE	OI	Mon, Dec 17, 2001	8.42	8.63	8.32	8.50
2413	NYSE	OI	Fri, Dec 14, 2001	8.52	8.55	8.30	8.50
2412	NYSE	OI	Thu, Dec 13, 2001	8.65	8.66	8.51	8.58
2411	NYSE	OI	Wed, Dec 12, 2001	8.45	8.70	8.45	8.60
2410	NYSE	OI	Tue, Dec 11, 2001	8.33	8.51	8.31	8.41
2409	NYSE	OI	Mon, Dec 10, 2001	8.46	8.50	8.26	8.35
2408	NYSE	OI	Fri, Dec 7, 2001	8.27	8.60	8.11	8.46
2407	NYSE	OI	Thu, Dec 6, 2001	8.00	8.47	7.90	8.20
2406	NYSE	OI	Wed, Dec 5, 2001	7.90	8.05	7.90	7.95
2405	NYSE	OI	Tue, Dec 4, 2001	7.94	8.00	7.86	7.90
2404	NYSE	OI	Mon, Dec 3, 2001	8.20	8.25	7.94	8.00
2403	NYSE	OI	Fri, Nov 30, 2001	7.69	8.43	7.69	8.22
2402	NYSE	OI	Thu, Nov 29, 2001	7.40	7.69	7.15	7.69
2401	NYSE	OI	Wed, Nov 28, 2001	7.47	7.55	7.30	7.44
2400	NYSE	OI	Tue, Nov 27, 2001	7.22	7.60	7.22	7.35
2399	NYSE	OI	Mon, Nov 26, 2001	7.00	7.38	7.00	7.20
2398	NYSE	OI	Fri, Nov 23, 2001	6.90	7.14	6.90	7.09
2397	NYSE	OI	Wed, Nov 21, 2001	7.15	7.20	6.88	6.90
2396	NYSE	OI	Tue, Nov 20, 2001	6.95	7.26	6.92	7.25
2395	NYSE	OI	Mon, Nov 19, 2001	6.99	7.00	6.90	6.90
2394	NYSE	OI	Fri, Nov 16, 2001	6.94	7.05	6.94	6.98
2393	NYSE	OI	Thu, Nov 15, 2001	6.97	7.24	6.94	6.94
2392	NYSE	OI	Wed, Nov 14, 2001	7.20	7.20	6.94	6.97
2391	NYSE	OI	Tue, Nov 13, 2001	6.65	6.93	6.56	6.80
2390	NYSE	OI	Mon, Nov 12, 2001	6.54	6.64	6.45	6.54
2389	NYSE	OI	Fri, Nov 9, 2001	6.37	6.62	6.37	6.49
2388	NYSE	OI	Thu, Nov 8, 2001	6.50	6.68	6.46	6.47
2387	NYSE	OI	Wed, Nov 7, 2001	6.38	6.62	6.28	6.46
2386	NYSE	OI	Tue, Nov 6, 2001	6.20	6.49	5.75	6.38
2385	NYSE	OI	Mon, Nov 5, 2001	6.98	6.98	6.17	6.33
2384	NYSE	OI	Fri, Nov 2, 2001	6.72	7.00	6.51	6.98
2383	NYSE	OI	Thu, Nov 1, 2001	6.11	6.80	6.11	6.80
2382	NYSE	OI	Wed, Oct 31, 2001	6.03	6.22	5.90	6.10
2381	NYSE	OI	Tue, Oct 30, 2001	5.95	6.20	5.85	6.02
2380	NYSE	OI	Mon, Oct 29, 2001	5.27	5.85	5.25	5.60
2379	NYSE	OI	Fri, Oct 26, 2001	4.65	5.43	4.65	5.26
2378	NYSE	OI	Thu, Oct 25, 2001	4.30	4.55	4.25	4.55
2377	NYSE	OI	Wed, Oct 24, 2001	4.15	4.69	4.15	4.41
2376	NYSE	OI	Tue, Oct 23, 2001	4.07	4.15	4.05	4.10
2375	NYSE	OI	Mon, Oct 22, 2001	4.00	4.11	3.98	4.10
2374	NYSE	OI	Fri, Oct 19, 2001	3.95	4.08	3.95	4.05
2373	NYSE	OI	Thu, Oct 18, 2001	3.75	3.99	3.75	3.96
2372	NYSE	OI	Wed, Oct 17, 2001	4.15	4.20	3.65	3.75
2371	NYSE	OI	Tue, Oct 16, 2001	4.00	4.26	4.00	4.22
2370	NYSE	OI	Mon, Oct 15, 2001	4.10	4.18	3.99	4.05
2369	NYSE	OI	Fri, Oct 12, 2001	4.25	4.45	4.04	4.25
2368	NYSE	OI	Thu, Oct 11, 2001	3.92	4.25	3.92	4.20
2367	NYSE	OI	Wed, Oct 10, 2001	3.75	3.96	3.75	3.92
2366	NYSE	OI	Tue, Oct 9, 2001	3.70	3.86	3.70	3.75
2365	NYSE	OI	Mon, Oct 8, 2001	3.80	3.88	3.62	3.78
2364	NYSE	OI	Fri, Oct 5, 2001	3.90	3.91	3.69	3.85
2363	NYSE	OI	Thu, Oct 4, 2001	4.05	4.10	3.90	3.92
2362	NYSE	OI	Wed, Oct 3, 2001	4.05	4.05	3.81	4.02
2361	NYSE	OI	Tue, Oct 2, 2001	4.07	4.09	3.79	4.00
2360	NYSE	OI	Mon, Oct 1, 2001	4.01	4.10	3.90	4.03
2359	NYSE	OI	Fri, Sep 28, 2001	4.05	4.20	4.03	4.03
2358	NYSE	OI	Thu, Sep 27, 2001	4.19	4.20	4.07	4.07
2357	NYSE	OI	Wed, Sep 26, 2001	4.31	4.39	4.18	4.29
2356	NYSE	OI	Tue, Sep 25, 2001	4.72	4.72	4.31	4.31
2355	NYSE	OI	Mon, Sep 24, 2001	4.65	4.96	4.64	4.66
2354	NYSE	OI	Fri, Sep 21, 2001	4.55	4.85	4.45	4.50
2353	NYSE	OI	Thu, Sep 20, 2001	5.12	5.15	4.65	4.80
2352	NYSE	OI	Wed, Sep 19, 2001	5.35	5.35	4.72	5.10
2351	NYSE	OI	Tue, Sep 18, 2001	5.40	5.40	5.25	5.26
2350	NYSE	OI	Mon, Sep 17, 2001	5.20	5.20	4.81	4.97
2349	NYSE	OI	Mon, Sep 10, 2001	5.55	5.55	5.36	5.50
2348	NYSE	OI	Fri, Sep 7, 2001	5.15	5.51	5.15	5.30
2347	NYSE	OI	Thu, Sep 6, 2001	5.58	5.69	5.00	5.10
2346	NYSE	OI	Wed, Sep 5, 2001	5.70	5.80	5.68	5.68
2345	NYSE	OI	Tue, Sep 4, 2001	5.45	5.75	5.45	5.68
2344	NYSE	OI	Fri, Aug 31, 2001	5.40	5.61	5.40	5.53
2343	NYSE	OI	Thu, Aug 30, 2001	5.45	5.55	5.25	5.35
2342	NYSE	OI	Wed, Aug 29, 2001	5.60	5.62	5.39	5.55
2341	NYSE	OI	Tue, Aug 28, 2001	5.75	5.75	5.56	5.59
2340	NYSE	OI	Mon, Aug 27, 2001	5.49	5.85	5.48	5.71
2339	NYSE	OI	Fri, Aug 24, 2001	5.65	5.72	5.46	5.49
2338	NYSE	OI	Thu, Aug 23, 2001	5.65	5.83	5.65	5.67
2337	NYSE	OI	Wed, Aug 22, 2001	5.90	5.95	5.60	5.86
2336	NYSE	OI	Tue, Aug 21, 2001	6.20	6.24	5.80	5.88
2335	NYSE	OI	Mon, Aug 20, 2001	6.15	6.18	6.07	6.10
2334	NYSE	OI	Fri, Aug 17, 2001	6.20	6.20	6.00	6.07
2333	NYSE	OI	Thu, Aug 16, 2001	6.05	6.15	6.05	6.10
2332	NYSE	OI	Wed, Aug 15, 2001	6.53	6.64	6.00	6.02
2331	NYSE	OI	Tue, Aug 14, 2001	6.30	6.53	6.10	6.53
2330	NYSE	OI	Mon, Aug 13, 2001	6.35	6.40	6.23	6.28
2329	NYSE	OI	Fri, Aug 10, 2001	6.40	6.48	6.10	6.30
2328	NYSE	OI	Thu, Aug 9, 2001	6.02	6.50	6.02	6.45
2327	NYSE	OI	Wed, Aug 8, 2001	6.08	6.20	6.00	6.05
2326	NYSE	OI	Tue, Aug 7, 2001	6.35	6.35	6.08	6.10
2325	NYSE	OI	Mon, Aug 6, 2001	6.50	6.60	6.30	6.30
2324	NYSE	OI	Fri, Aug 3, 2001	6.40	6.70	6.40	6.44
2323	NYSE	OI	Thu, Aug 2, 2001	6.42	6.68	6.42	6.58
2322	NYSE	OI	Wed, Aug 1, 2001	6.52	6.52	6.42	6.47
2321	NYSE	OI	Tue, Jul 31, 2001	6.45	6.57	6.25	6.42
2320	NYSE	OI	Mon, Jul 30, 2001	6.10	6.43	6.10	6.38
2319	NYSE	OI	Fri, Jul 27, 2001	6.60	6.84	5.96	6.00
2318	NYSE	OI	Thu, Jul 26, 2001	7.60	7.60	6.60	6.60
2317	NYSE	OI	Wed, Jul 25, 2001	7.00	7.77	6.90	7.50
2316	NYSE	OI	Tue, Jul 24, 2001	7.20	7.22	6.99	7.00
2315	NYSE	OI	Mon, Jul 23, 2001	7.15	7.25	7.05	7.15
2314	NYSE	OI	Fri, Jul 20, 2001	7.15	7.15	6.91	7.04
2313	NYSE	OI	Thu, Jul 19, 2001	7.23	7.24	7.05	7.10
2312	NYSE	OI	Wed, Jul 18, 2001	7.40	7.40	7.15	7.22
2311	NYSE	OI	Tue, Jul 17, 2001	7.40	7.50	7.25	7.40
2310	NYSE	OI	Mon, Jul 16, 2001	7.50	7.62	7.29	7.38
2309	NYSE	OI	Fri, Jul 13, 2001	7.50	7.50	7.30	7.40
2308	NYSE	OI	Thu, Jul 12, 2001	7.40	7.65	7.40	7.50
2307	NYSE	OI	Wed, Jul 11, 2001	7.30	7.42	7.15	7.30
2306	NYSE	OI	Tue, Jul 10, 2001	7.60	7.68	7.35	7.35
2305	NYSE	OI	Mon, Jul 9, 2001	7.50	7.90	7.45	7.60
2304	NYSE	OI	Fri, Jul 6, 2001	7.20	7.49	7.11	7.15
2303	NYSE	OI	Thu, Jul 5, 2001	7.30	7.55	7.23	7.25
2302	NYSE	OI	Tue, Jul 3, 2001	7.35	7.39	7.30	7.30
2301	NYSE	OI	Mon, Jul 2, 2001	6.78	7.39	6.78	7.19
2300	NYSE	OI	Fri, Jun 29, 2001	6.70	7.10	6.67	6.78
2299	NYSE	OI	Thu, Jun 28, 2001	6.95	7.13	6.68	6.70
2298	NYSE	OI	Wed, Jun 27, 2001	6.80	6.98	6.52	6.95
2297	NYSE	OI	Tue, Jun 26, 2001	6.60	7.00	6.60	6.80
2296	NYSE	OI	Mon, Jun 25, 2001	6.65	6.65	6.02	6.65
2295	NYSE	OI	Fri, Jun 22, 2001	6.05	7.05	6.04	6.95
2294	NYSE	OI	Thu, Jun 21, 2001	6.15	6.25	5.98	6.02
2293	NYSE	OI	Wed, Jun 20, 2001	6.12	6.25	6.06	6.25
2292	NYSE	OI	Tue, Jun 19, 2001	6.20	6.22	6.05	6.19
2291	NYSE	OI	Mon, Jun 18, 2001	6.27	6.40	6.12	6.20
2290	NYSE	OI	Fri, Jun 15, 2001	6.40	6.76	6.20	6.26
2289	NYSE	OI	Thu, Jun 14, 2001	6.60	6.75	6.20	6.65
2288	NYSE	OI	Wed, Jun 13, 2001	6.65	6.79	6.65	6.70
2287	NYSE	OI	Tue, Jun 12, 2001	6.50	6.75	6.47	6.60
2286	NYSE	OI	Mon, Jun 11, 2001	6.50	6.66	6.50	6.53
2285	NYSE	OI	Fri, Jun 8, 2001	6.40	6.45	6.30	6.45
2284	NYSE	OI	Thu, Jun 7, 2001	6.65	6.65	6.41	6.45
2283	NYSE	OI	Wed, Jun 6, 2001	6.55	6.66	6.36	6.58
2282	NYSE	OI	Tue, Jun 5, 2001	6.47	6.60	6.21	6.45
2281	NYSE	OI	Mon, Jun 4, 2001	6.60	6.62	5.85	6.37
2280	NYSE	OI	Fri, Jun 1, 2001	7.06	7.10	6.25	6.60
2279	NYSE	OI	Thu, May 31, 2001	7.33	7.34	7.00	7.06
2278	NYSE	OI	Wed, May 30, 2001	7.30	7.35	7.20	7.28
2277	NYSE	OI	Tue, May 29, 2001	7.40	7.40	7.12	7.30
2276	NYSE	OI	Fri, May 25, 2001	7.23	7.42	7.20	7.40
2275	NYSE	OI	Thu, May 24, 2001	7.28	7.35	7.10	7.18
2274	NYSE	OI	Wed, May 23, 2001	7.55	7.55	7.21	7.27
2273	NYSE	OI	Tue, May 22, 2001	7.60	7.70	7.40	7.55
2272	NYSE	OI	Mon, May 21, 2001	7.65	7.70	7.48	7.50
2271	NYSE	OI	Fri, May 18, 2001	7.75	7.78	7.71	7.75
2270	NYSE	OI	Thu, May 17, 2001	7.90	8.05	7.70	7.74
2269	NYSE	OI	Wed, May 16, 2001	7.65	7.96	7.60	7.85
2268	NYSE	OI	Tue, May 15, 2001	7.65	7.68	7.51	7.55
2267	NYSE	OI	Mon, May 14, 2001	7.69	7.74	7.53	7.55
2266	NYSE	OI	Fri, May 11, 2001	7.75	7.75	7.59	7.69
2265	NYSE	OI	Thu, May 10, 2001	7.28	7.85	7.28	7.72
2264	NYSE	OI	Wed, May 9, 2001	7.72	7.72	7.25	7.52
2263	NYSE	OI	Tue, May 8, 2001	7.68	7.75	7.66	7.72
2262	NYSE	OI	Mon, May 7, 2001	7.75	7.77	7.60	7.65
2261	NYSE	OI	Fri, May 4, 2001	7.60	7.70	7.55	7.70
2260	NYSE	OI	Thu, May 3, 2001	7.50	7.85	7.35	7.85
2259	NYSE	OI	Wed, May 2, 2001	7.89	8.00	7.10	7.60
2258	NYSE	OI	Tue, May 1, 2001	7.90	7.93	7.85	7.88
2257	NYSE	OI	Mon, Apr 30, 2001	7.70	7.98	7.55	7.88
2256	NYSE	OI	Fri, Apr 27, 2001	8.00	8.10	7.76	7.80
2255	NYSE	OI	Thu, Apr 26, 2001	7.90	8.20	7.83	8.00
2254	NYSE	OI	Wed, Apr 25, 2001	7.90	8.15	7.75	7.94
2253	NYSE	OI	Tue, Apr 24, 2001	7.75	8.00	7.74	7.95
2252	NYSE	OI	Mon, Apr 23, 2001	8.00	8.46	7.55	7.70
2251	NYSE	OI	Fri, Apr 20, 2001	7.64	8.00	7.60	8.00
2250	NYSE	OI	Thu, Apr 19, 2001	7.60	7.64	7.42	7.64
2249	NYSE	OI	Wed, Apr 18, 2001	7.10	7.60	7.05	7.55
2248	NYSE	OI	Tue, Apr 17, 2001	7.10	7.15	6.97	7.13
2247	NYSE	OI	Mon, Apr 16, 2001	6.75	6.95	6.71	6.83
2246	NYSE	OI	Thu, Apr 12, 2001	6.75	6.80	6.45	6.75
2245	NYSE	OI	Wed, Apr 11, 2001	7.27	7.27	6.15	6.69
2244	NYSE	OI	Tue, Apr 10, 2001	7.00	7.60	7.00	7.27
2243	NYSE	OI	Mon, Apr 9, 2001	6.85	7.12	6.85	7.03
2242	NYSE	OI	Fri, Apr 6, 2001	7.18	7.18	6.86	6.95
2241	NYSE	OI	Thu, Apr 5, 2001	7.05	7.20	7.03	7.18
2240	NYSE	OI	Wed, Apr 4, 2001	7.10	7.10	6.95	7.05
2239	NYSE	OI	Tue, Apr 3, 2001	7.45	7.60	6.95	7.20
2238	NYSE	OI	Mon, Apr 2, 2001	8.10	8.42	7.16	7.35
2237	NYSE	OI	Fri, Mar 30, 2001	8.30	8.90	7.75	8.50
2236	NYSE	OI	Thu, Mar 29, 2001	8.58	8.85	8.57	8.68
2235	NYSE	OI	Wed, Mar 28, 2001	8.20	8.90	8.08	8.58
2234	NYSE	OI	Tue, Mar 27, 2001	8.18	8.60	8.06	8.45
2233	NYSE	OI	Mon, Mar 26, 2001	7.60	8.20	7.51	8.08
2232	NYSE	OI	Fri, Mar 23, 2001	7.50	7.71	7.15	7.25
2231	NYSE	OI	Thu, Mar 22, 2001	7.15	7.60	7.10	7.30
2230	NYSE	OI	Wed, Mar 21, 2001	9.05	9.05	7.88	7.98
2229	NYSE	OI	Tue, Mar 20, 2001	8.53	8.62	8.34	8.45
2228	NYSE	OI	Mon, Mar 19, 2001	8.53	8.53	8.20	8.43
2227	NYSE	OI	Fri, Mar 16, 2001	9.05	9.05	8.50	8.52
2226	NYSE	OI	Thu, Mar 15, 2001	8.85	9.05	8.75	9.05
2225	NYSE	OI	Wed, Mar 14, 2001	8.91	8.91	8.10	8.39
2224	NYSE	OI	Tue, Mar 13, 2001	9.15	9.15	8.25	8.91
2223	NYSE	OI	Mon, Mar 12, 2001	9.20	9.45	8.50	9.05
2222	NYSE	OI	Fri, Mar 9, 2001	9.52	9.58	9.12	9.28
2221	NYSE	OI	Thu, Mar 8, 2001	9.20	9.71	9.20	9.62
2220	NYSE	OI	Wed, Mar 7, 2001	8.50	9.45	8.50	9.25
2219	NYSE	OI	Tue, Mar 6, 2001	8.32	8.58	8.32	8.50
2218	NYSE	OI	Mon, Mar 5, 2001	8.03	8.60	8.00	8.28
2217	NYSE	OI	Fri, Mar 2, 2001	7.85	8.30	7.85	8.05
2216	NYSE	OI	Thu, Mar 1, 2001	7.85	8.35	7.85	8.00
2215	NYSE	OI	Wed, Feb 28, 2001	8.20	8.25	7.85	7.85
2214	NYSE	OI	Tue, Feb 27, 2001	7.75	8.15	7.75	8.05
2213	NYSE	OI	Mon, Feb 26, 2001	7.85	7.86	7.55	7.65
2212	NYSE	OI	Fri, Feb 23, 2001	7.92	7.97	7.79	7.91
2211	NYSE	OI	Thu, Feb 22, 2001	7.65	8.15	7.45	7.95
2210	NYSE	OI	Wed, Feb 21, 2001	8.20	8.30	7.40	7.73
2209	NYSE	OI	Tue, Feb 20, 2001	9.30	9.44	8.30	8.38
2208	NYSE	OI	Fri, Feb 16, 2001	9.60	9.70	9.10	9.40
2207	NYSE	OI	Thu, Feb 15, 2001	9.54	9.60	9.42	9.60
2206	NYSE	OI	Wed, Feb 14, 2001	9.30	9.45	9.30	9.44
2205	NYSE	OI	Tue, Feb 13, 2001	9.21	9.32	9.20	9.27
2204	NYSE	OI	Mon, Feb 12, 2001	8.99	9.31	8.99	9.21
2203	NYSE	OI	Fri, Feb 9, 2001	8.69	9.00	8.65	8.89
2202	NYSE	OI	Thu, Feb 8, 2001	8.40	8.74	8.40	8.66
2201	NYSE	OI	Wed, Feb 7, 2001	8.45	8.72	8.28	8.40
2200	NYSE	OI	Tue, Feb 6, 2001	8.00	8.49	8.00	8.49
2199	NYSE	OI	Mon, Feb 5, 2001	7.75	7.98	7.70	7.90
2198	NYSE	OI	Fri, Feb 2, 2001	7.90	8.10	7.73	7.75
2197	NYSE	OI	Thu, Feb 1, 2001	8.10	8.35	8.00	8.10
2196	NYSE	OI	Wed, Jan 31, 2001	7.50	8.20	7.40	8.20
2195	NYSE	OI	Tue, Jan 30, 2001	7.80	7.80	7.27	7.50
2194	NYSE	OI	Mon, Jan 29, 2001	7.23	7.85	7.10	7.85
2193	NYSE	OI	Fri, Jan 26, 2001	7.13	7.19	6.88	7.19
2192	NYSE	OI	Thu, Jan 25, 2001	6.75	7.25	6.75	7.25
2191	NYSE	OI	Wed, Jan 24, 2001	7.38	7.38	7.13	7.13
2190	NYSE	OI	Tue, Jan 23, 2001	7.00	7.31	7.00	7.25
2189	NYSE	OI	Mon, Jan 22, 2001	6.88	7.25	6.81	7.00
2188	NYSE	OI	Fri, Jan 19, 2001	7.00	7.00	6.63	6.88
2187	NYSE	OI	Thu, Jan 18, 2001	7.06	7.13	6.44	6.88
2186	NYSE	OI	Wed, Jan 17, 2001	7.00	7.25	6.75	6.81
2185	NYSE	OI	Tue, Jan 16, 2001	7.44	7.44	6.75	6.75
2184	NYSE	OI	Fri, Jan 12, 2001	7.69	7.88	7.00	7.44
2183	NYSE	OI	Thu, Jan 11, 2001	7.00	7.75	6.13	7.75
2182	NYSE	OI	Wed, Jan 10, 2001	8.00	8.19	6.13	7.06
2181	NYSE	OI	Tue, Jan 9, 2001	8.00	8.19	7.94	8.13
2180	NYSE	OI	Mon, Jan 8, 2001	7.56	8.25	7.56	8.00
2179	NYSE	OI	Fri, Jan 5, 2001	7.06	7.69	7.06	7.50
2178	NYSE	OI	Thu, Jan 4, 2001	6.31	7.31	6.31	7.06
2177	NYSE	OI	Wed, Jan 3, 2001	5.75	6.56	5.63	6.19
2176	NYSE	OI	Tue, Jan 2, 2001	5.69	6.00	5.63	5.75
2175	NYSE	OI	Fri, Dec 29, 2000	5.13	5.69	5.00	5.69
2174	NYSE	OI	Thu, Dec 28, 2000	5.50	5.63	5.13	5.13
2173	NYSE	OI	Wed, Dec 27, 2000	4.50	5.69	4.50	5.50
2172	NYSE	OI	Tue, Dec 26, 2000	4.44	4.63	4.38	4.50
2171	NYSE	OI	Fri, Dec 22, 2000	4.19	4.56	4.06	4.44
2170	NYSE	OI	Thu, Dec 21, 2000	3.69	4.19	3.69	4.13
2169	NYSE	OI	Wed, Dec 20, 2000	3.31	3.81	3.31	3.69
2168	NYSE	OI	Tue, Dec 19, 2000	3.25	3.50	3.25	3.31
2167	NYSE	OI	Mon, Dec 18, 2000	3.00	3.25	2.88	3.19
2166	NYSE	OI	Fri, Dec 15, 2000	2.88	3.06	2.81	2.94
2165	NYSE	OI	Thu, Dec 14, 2000	3.00	3.06	2.75	2.75
2164	NYSE	OI	Wed, Dec 13, 2000	3.13	3.19	2.88	2.88
2163	NYSE	OI	Tue, Dec 12, 2000	3.13	3.19	2.75	3.13
2162	NYSE	OI	Mon, Dec 11, 2000	3.44	3.44	3.06	3.13
2161	NYSE	OI	Fri, Dec 8, 2000	3.63	3.81	3.31	3.38
2160	NYSE	OI	Thu, Dec 7, 2000	3.69	3.88	3.50	3.56
2159	NYSE	OI	Wed, Dec 6, 2000	3.13	3.81	3.06	3.69
2158	NYSE	OI	Tue, Dec 5, 2000	3.63	3.63	2.50	2.94
2157	NYSE	OI	Mon, Dec 4, 2000	3.50	4.25	3.38	4.06
2156	NYSE	OI	Fri, Dec 1, 2000	3.25	3.69	3.19	3.19
2155	NYSE	OI	Thu, Nov 30, 2000	2.69	3.81	2.63	2.88
2154	NYSE	OI	Wed, Nov 29, 2000	3.13	3.31	2.50	2.56
2153	NYSE	OI	Tue, Nov 28, 2000	3.56	3.75	3.00	3.00
2152	NYSE	OI	Mon, Nov 27, 2000	3.69	4.38	3.56	3.81
2151	NYSE	OI	Fri, Nov 24, 2000	3.75	3.88	3.69	3.81
2150	NYSE	OI	Wed, Nov 22, 2000	3.94	3.94	3.75	3.88
2149	NYSE	OI	Tue, Nov 21, 2000	3.94	4.00	3.81	3.94
2148	NYSE	OI	Mon, Nov 20, 2000	3.75	4.00	3.75	3.88
2147	NYSE	OI	Fri, Nov 17, 2000	3.38	3.81	3.38	3.75
2146	NYSE	OI	Thu, Nov 16, 2000	5.63	5.63	3.38	3.38
2145	NYSE	OI	Wed, Nov 15, 2000	5.81	5.88	5.50	5.63
2144	NYSE	OI	Tue, Nov 14, 2000	5.88	6.00	5.81	5.81
2143	NYSE	OI	Mon, Nov 13, 2000	5.75	6.06	5.69	5.88
2142	NYSE	OI	Fri, Nov 10, 2000	5.88	5.94	5.81	5.88
2141	NYSE	OI	Thu, Nov 9, 2000	5.81	5.94	5.75	5.88
2140	NYSE	OI	Wed, Nov 8, 2000	5.94	6.06	5.75	6.06
2139	NYSE	OI	Tue, Nov 7, 2000	6.13	6.13	5.88	5.88
2138	NYSE	OI	Mon, Nov 6, 2000	6.00	6.00	5.81	5.88
2137	NYSE	OI	Fri, Nov 3, 2000	6.00	6.19	5.88	6.00
2136	NYSE	OI	Thu, Nov 2, 2000	5.75	6.06	5.75	5.94
2135	NYSE	OI	Wed, Nov 1, 2000	5.81	6.13	5.69	5.75
2134	NYSE	OI	Tue, Oct 31, 2000	6.25	6.25	5.88	5.94
2133	NYSE	OI	Mon, Oct 30, 2000	6.38	6.44	6.00	6.31
2132	NYSE	OI	Fri, Oct 27, 2000	6.19	6.31	6.06	6.25
2131	NYSE	OI	Thu, Oct 26, 2000	6.31	6.50	6.13	6.31
2130	NYSE	OI	Wed, Oct 25, 2000	6.44	6.56	6.19	6.31
2129	NYSE	OI	Tue, Oct 24, 2000	6.50	6.63	6.06	6.44
2128	NYSE	OI	Mon, Oct 23, 2000	7.50	7.50	6.38	6.44
2127	NYSE	OI	Fri, Oct 20, 2000	6.69	7.81	6.69	7.63
2126	NYSE	OI	Thu, Oct 19, 2000	6.13	6.88	6.13	6.81
2125	NYSE	OI	Wed, Oct 18, 2000	6.38	6.44	6.19	6.44
2124	NYSE	OI	Tue, Oct 17, 2000	6.75	6.81	6.56	6.63
2123	NYSE	OI	Mon, Oct 16, 2000	6.94	7.19	6.63	6.75
2122	NYSE	OI	Fri, Oct 13, 2000	6.88	7.19	6.69	6.81
2121	NYSE	OI	Thu, Oct 12, 2000	7.50	7.63	6.88	6.94
2120	NYSE	OI	Wed, Oct 11, 2000	7.13	7.50	7.06	7.44
2119	NYSE	OI	Tue, Oct 10, 2000	7.75	7.75	7.19	7.25
2118	NYSE	OI	Mon, Oct 9, 2000	7.31	7.75	7.31	7.63
2117	NYSE	OI	Fri, Oct 6, 2000	7.63	7.88	6.56	6.94
2116	NYSE	OI	Thu, Oct 5, 2000	9.00	9.06	6.13	6.88
2115	NYSE	OI	Wed, Oct 4, 2000	9.25	9.88	9.19	9.44
2114	NYSE	OI	Tue, Oct 3, 2000	9.06	9.69	9.06	9.31
2113	NYSE	OI	Mon, Oct 2, 2000	9.19	9.44	9.00	9.06
2112	NYSE	OI	Fri, Sep 29, 2000	9.69	9.69	9.00	9.25
2111	NYSE	OI	Thu, Sep 28, 2000	9.94	10.00	9.69	9.69
2110	NYSE	OI	Wed, Sep 27, 2000	9.88	10.00	9.81	9.88
2109	NYSE	OI	Tue, Sep 26, 2000	9.88	10.00	9.75	9.94
2108	NYSE	OI	Mon, Sep 25, 2000	10.25	10.25	9.75	9.81
2107	NYSE	OI	Fri, Sep 22, 2000	10.63	10.75	10.00	10.13
2106	NYSE	OI	Thu, Sep 21, 2000	11.19	11.31	10.38	10.50
2105	NYSE	OI	Wed, Sep 20, 2000	11.50	11.50	10.88	11.06
2104	NYSE	OI	Tue, Sep 19, 2000	11.69	11.88	11.44	11.56
2103	NYSE	OI	Mon, Sep 18, 2000	11.94	11.94	11.56	11.75
2102	NYSE	OI	Fri, Sep 15, 2000	11.88	12.00	11.75	11.81
2101	NYSE	OI	Thu, Sep 14, 2000	12.75	12.75	12.25	12.44
2100	NYSE	OI	Wed, Sep 13, 2000	13.25	13.38	12.81	12.88
2099	NYSE	OI	Tue, Sep 12, 2000	13.25	13.44	13.19	13.25
2098	NYSE	OI	Mon, Sep 11, 2000	13.44	13.75	13.31	13.38
2097	NYSE	OI	Fri, Sep 8, 2000	13.63	13.81	13.38	13.81
2096	NYSE	OI	Thu, Sep 7, 2000	13.25	13.81	13.25	13.63
2095	NYSE	OI	Wed, Sep 6, 2000	13.00	13.31	13.00	13.25
2094	NYSE	OI	Tue, Sep 5, 2000	13.13	13.13	12.81	13.00
2093	NYSE	OI	Fri, Sep 1, 2000	13.06	13.25	13.00	13.13
2092	NYSE	OI	Thu, Aug 31, 2000	12.56	13.19	12.56	13.08
2091	NYSE	OI	Wed, Aug 30, 2000	12.56	12.75	12.50	12.56
2090	NYSE	OI	Tue, Aug 29, 2000	12.75	12.81	12.50	12.63
2089	NYSE	OI	Mon, Aug 28, 2000	12.63	12.75	12.56	12.69
2088	NYSE	OI	Fri, Aug 25, 2000	12.75	12.88	12.56	12.75
2087	NYSE	OI	Thu, Aug 24, 2000	13.19	13.19	12.56	12.75
2086	NYSE	OI	Wed, Aug 23, 2000	13.44	13.44	12.88	13.19
2085	NYSE	OI	Tue, Aug 22, 2000	13.50	13.63	13.44	13.44
2084	NYSE	OI	Mon, Aug 21, 2000	13.63	13.69	13.44	13.56
2083	NYSE	OI	Fri, Aug 18, 2000	13.75	13.75	13.44	13.63
2082	NYSE	OI	Thu, Aug 17, 2000	14.00	14.06	13.75	13.81
2081	NYSE	OI	Wed, Aug 16, 2000	14.19	14.38	13.88	14.00
2080	NYSE	OI	Tue, Aug 15, 2000	14.06	14.31	14.00	14.25
2079	NYSE	OI	Mon, Aug 14, 2000	13.94	14.19	13.88	14.06
2078	NYSE	OI	Fri, Aug 11, 2000	13.88	14.00	13.81	13.94
2077	NYSE	OI	Thu, Aug 10, 2000	13.94	14.13	13.88	13.88
2076	NYSE	OI	Wed, Aug 9, 2000	14.00	14.13	13.88	13.94
2075	NYSE	OI	Tue, Aug 8, 2000	14.06	14.31	14.00	14.06
2074	NYSE	OI	Mon, Aug 7, 2000	14.00	14.06	13.75	14.00
2073	NYSE	OI	Fri, Aug 4, 2000	13.88	14.00	13.75	14.00
2072	NYSE	OI	Thu, Aug 3, 2000	13.81	14.00	13.75	13.81
2071	NYSE	OI	Wed, Aug 2, 2000	13.81	13.88	13.69	13.81
2070	NYSE	OI	Tue, Aug 1, 2000	13.50	13.88	13.50	13.88
2069	NYSE	OI	Mon, Jul 31, 2000	13.31	13.63	13.25	13.31
2068	NYSE	OI	Fri, Jul 28, 2000	13.56	13.56	13.13	13.31
2067	NYSE	OI	Thu, Jul 27, 2000	13.88	13.88	13.31	13.56
2066	NYSE	OI	Wed, Jul 26, 2000	14.06	14.06	13.75	13.81
2065	NYSE	OI	Tue, Jul 25, 2000	14.19	14.19	14.00	14.06
2064	NYSE	OI	Mon, Jul 24, 2000	13.88	14.13	13.88	14.06
2063	NYSE	OI	Fri, Jul 21, 2000	14.13	14.13	13.75	13.88
2062	NYSE	OI	Thu, Jul 20, 2000	13.50	14.00	13.50	14.00
2061	NYSE	OI	Wed, Jul 19, 2000	13.44	13.75	13.44	13.56
2060	NYSE	OI	Tue, Jul 18, 2000	13.13	13.63	13.13	13.56
2059	NYSE	OI	Mon, Jul 17, 2000	13.50	13.88	13.19	13.22
2058	NYSE	OI	Fri, Jul 14, 2000	13.56	13.81	13.19	13.44
2057	NYSE	OI	Thu, Jul 13, 2000	13.19	13.63	13.19	13.31
2056	NYSE	OI	Wed, Jul 12, 2000	13.19	13.44	13.13	13.19
2055	NYSE	OI	Tue, Jul 11, 2000	12.69	13.31	12.69	13.06
2054	NYSE	OI	Mon, Jul 10, 2000	12.56	12.75	12.38	12.69
2053	NYSE	OI	Fri, Jul 7, 2000	12.31	12.75	12.31	12.56
2052	NYSE	OI	Thu, Jul 6, 2000	12.38	12.50	12.31	12.31
2051	NYSE	OI	Wed, Jul 5, 2000	12.06	12.81	11.94	12.25
2050	NYSE	OI	Mon, Jul 3, 2000	11.88	12.19	11.50	11.81
2049	NYSE	OI	Fri, Jun 30, 2000	12.06	12.25	11.67	11.69
2048	NYSE	OI	Thu, Jun 29, 2000	12.31	12.31	12.13	12.19
2047	NYSE	OI	Wed, Jun 28, 2000	12.31	12.63	12.31	12.39
2046	NYSE	OI	Tue, Jun 27, 2000	12.19	12.50	12.19	12.38
2045	NYSE	OI	Mon, Jun 26, 2000	12.06	12.44	12.06	12.19
2044	NYSE	OI	Fri, Jun 23, 2000	12.06	12.31	12.00	12.19
2043	NYSE	OI	Thu, Jun 22, 2000	11.88	12.06	11.81	11.81
2042	NYSE	OI	Wed, Jun 21, 2000	11.75	12.13	11.75	11.88
2041	NYSE	OI	Tue, Jun 20, 2000	11.75	12.00	11.50	11.69
2040	NYSE	OI	Mon, Jun 19, 2000	12.00	12.75	11.56	11.75
2039	NYSE	OI	Fri, Jun 16, 2000	12.00	12.13	11.94	11.94
2038	NYSE	OI	Thu, Jun 15, 2000	12.00	12.31	12.00	12.00
2037	NYSE	OI	Wed, Jun 14, 2000	11.75	12.19	11.69	11.88
2036	NYSE	OI	Tue, Jun 13, 2000	11.38	11.69	11.31	11.63
2035	NYSE	OI	Mon, Jun 12, 2000	11.44	11.69	11.38	11.38
2034	NYSE	OI	Fri, Jun 9, 2000	11.44	11.69	11.31	11.38
2033	NYSE	OI	Thu, Jun 8, 2000	11.50	11.56	11.31	11.44
2032	NYSE	OI	Wed, Jun 7, 2000	11.56	11.69	11.44	11.50
2031	NYSE	OI	Tue, Jun 6, 2000	11.38	11.63	11.25	11.50
2030	NYSE	OI	Mon, Jun 5, 2000	11.25	11.38	11.19	11.25
2029	NYSE	OI	Fri, Jun 2, 2000	11.38	11.38	11.13	11.25
2028	NYSE	OI	Thu, Jun 1, 2000	11.38	11.69	11.13	11.31
2027	NYSE	OI	Wed, May 31, 2000	11.44	11.63	11.25	11.25
2026	NYSE	OI	Tue, May 30, 2000	11.56	11.63	11.13	11.31
2025	NYSE	OI	Fri, May 26, 2000	11.63	11.81	11.06	11.44
2024	NYSE	OI	Thu, May 25, 2000	11.94	11.94	11.50	11.63
2023	NYSE	OI	Wed, May 24, 2000	11.94	12.19	11.50	11.81
2022	NYSE	OI	Tue, May 23, 2000	12.69	12.75	11.88	11.88
2021	NYSE	OI	Mon, May 22, 2000	13.38	13.44	12.50	12.56
2020	NYSE	OI	Fri, May 19, 2000	13.13	13.75	12.94	13.00
2019	NYSE	OI	Thu, May 18, 2000	14.06	14.31	13.81	13.94
2018	NYSE	OI	Wed, May 17, 2000	14.13	14.31	14.06	14.13
2017	NYSE	OI	Tue, May 16, 2000	13.81	14.44	13.81	14.25
2016	NYSE	OI	Mon, May 15, 2000	13.06	14.69	13.06	13.81
2015	NYSE	OI	Fri, May 12, 2000	12.94	13.31	12.94	13.00
2014	NYSE	OI	Thu, May 11, 2000	12.69	13.31	12.69	13.19
2013	NYSE	OI	Wed, May 10, 2000	12.75	13.13	12.56	12.81
2012	NYSE	OI	Tue, May 9, 2000	12.44	13.00	12.44	12.94
2011	NYSE	OI	Mon, May 8, 2000	12.50	13.00	12.38	12.94
2010	NYSE	OI	Fri, May 5, 2000	12.81	12.94	12.56	12.63
2009	NYSE	OI	Thu, May 4, 2000	13.31	13.38	12.75	12.88
2008	NYSE	OI	Wed, May 3, 2000	13.38	13.56	13.19	13.38
2007	NYSE	OI	Tue, May 2, 2000	13.44	13.69	13.31	13.44
2006	NYSE	OI	Mon, May 1, 2000	13.50	13.94	13.44	13.56
2005	NYSE	OI	Fri, Apr 28, 2000	13.50	13.56	13.25	13.50
2004	NYSE	OI	Thu, Apr 27, 2000	13.56	13.75	13.50	13.56
2003	NYSE	OI	Wed, Apr 26, 2000	14.13	14.13	13.63	13.69
2002	NYSE	OI	Tue, Apr 25, 2000	14.31	14.31	13.75	14.00
2001	NYSE	OI	Mon, Apr 24, 2000	14.63	14.88	13.69	14.25
2000	NYSE	OI	Thu, Apr 20, 2000	15.75	15.81	15.00	15.25
1999	NYSE	OI	Wed, Apr 19, 2000	15.94	16.44	15.75	16.06
1998	NYSE	OI	Tue, Apr 18, 2000	15.88	16.06	15.50	15.94
1997	NYSE	OI	Mon, Apr 17, 2000	16.38	16.38	15.63	15.94
1996	NYSE	OI	Fri, Apr 14, 2000	16.75	17.00	15.75	16.13
1995	NYSE	OI	Thu, Apr 13, 2000	16.75	17.31	16.63	17.00
1994	NYSE	OI	Wed, Apr 12, 2000	16.63	17.13	16.44	16.81
1993	NYSE	OI	Tue, Apr 11, 2000	16.44	17.00	16.31	16.50
1992	NYSE	OI	Mon, Apr 10, 2000	15.81	16.50	15.81	16.44
1991	NYSE	OI	Fri, Apr 7, 2000	16.38	16.50	15.81	15.94
1990	NYSE	OI	Thu, Apr 6, 2000	15.88	16.69	15.88	16.19
1989	NYSE	OI	Wed, Apr 5, 2000	17.00	17.25	16.63	16.69
1988	NYSE	OI	Tue, Apr 4, 2000	17.25	17.63	15.50	16.94
1987	NYSE	OI	Mon, Apr 3, 2000	17.13	17.75	16.94	16.94
1986	NYSE	OI	Fri, Mar 31, 2000	17.50	18.00	16.88	16.88
1985	NYSE	OI	Thu, Mar 30, 2000	16.88	18.13	16.88	17.25
1984	NYSE	OI	Wed, Mar 29, 2000	17.19	17.38	16.81	16.88
1983	NYSE	OI	Tue, Mar 28, 2000	17.25	17.75	16.88	17.06
1982	NYSE	OI	Mon, Mar 27, 2000	17.94	17.94	17.31	17.50
1981	NYSE	OI	Fri, Mar 24, 2000	18.00	18.25	17.63	18.06
1980	NYSE	OI	Thu, Mar 23, 2000	18.44	18.75	18.00	18.19
1979	NYSE	OI	Wed, Mar 22, 2000	19.00	19.00	18.25	18.50
1978	NYSE	OI	Tue, Mar 21, 2000	18.69	19.13	18.56	18.88
1977	NYSE	OI	Mon, Mar 20, 2000	19.00	19.13	18.44	18.94
1976	NYSE	OI	Fri, Mar 17, 2000	19.19	19.63	19.00	19.13
1975	NYSE	OI	Thu, Mar 16, 2000	18.31	19.31	18.00	19.31
1974	NYSE	OI	Wed, Mar 15, 2000	16.38	18.25	16.38	18.06
1973	NYSE	OI	Tue, Mar 14, 2000	16.88	17.06	16.25	16.50
1972	NYSE	OI	Mon, Mar 13, 2000	16.13	16.94	15.94	16.88
1971	NYSE	OI	Fri, Mar 10, 2000	15.25	16.38	15.25	16.25
1970	NYSE	OI	Thu, Mar 9, 2000	14.38	15.13	14.31	15.13
1969	NYSE	OI	Wed, Mar 8, 2000	14.13	14.56	14.06	14.38
1968	NYSE	OI	Tue, Mar 7, 2000	13.81	14.06	13.75	13.88
1967	NYSE	OI	Mon, Mar 6, 2000	14.00	14.38	13.69	13.81
1966	NYSE	OI	Fri, Mar 3, 2000	13.56	14.44	13.56	14.31
1965	NYSE	OI	Thu, Mar 2, 2000	13.63	13.88	13.25	13.63
1964	NYSE	OI	Wed, Mar 1, 2000	13.75	13.88	13.38	13.69
1963	NYSE	OI	Tue, Feb 29, 2000	13.88	14.00	13.75	13.81
1962	NYSE	OI	Mon, Feb 28, 2000	14.31	14.31	13.81	13.88
1961	NYSE	OI	Fri, Feb 25, 2000	14.56	14.81	14.31	14.44
1960	NYSE	OI	Thu, Feb 24, 2000	14.56	14.88	14.44	14.56
1959	NYSE	OI	Wed, Feb 23, 2000	15.31	15.56	14.56	14.75
1958	NYSE	OI	Tue, Feb 22, 2000	15.06	15.19	15.00	15.06
1957	NYSE	OI	Fri, Feb 18, 2000	15.50	15.50	14.88	15.06
1956	NYSE	OI	Thu, Feb 17, 2000	16.00	16.06	15.50	15.50
1955	NYSE	OI	Wed, Feb 16, 2000	16.25	16.50	15.75	15.81
1954	NYSE	OI	Tue, Feb 15, 2000	16.06	16.63	16.06	16.31
1953	NYSE	OI	Mon, Feb 14, 2000	16.25	16.38	15.94	16.19
1952	NYSE	OI	Fri, Feb 11, 2000	17.00	17.06	16.25	16.31
1951	NYSE	OI	Thu, Feb 10, 2000	16.75	17.88	16.63	16.69
1950	NYSE	OI	Wed, Feb 9, 2000	17.00	17.38	16.56	16.69
1949	NYSE	OI	Tue, Feb 8, 2000	16.63	17.13	16.38	16.94
1948	NYSE	OI	Mon, Feb 7, 2000	17.13	17.13	16.25	16.50
1947	NYSE	OI	Fri, Feb 4, 2000	18.00	18.00	16.94	17.13
1946	NYSE	OI	Thu, Feb 3, 2000	18.25	18.31	17.94	18.00
1945	NYSE	OI	Wed, Feb 2, 2000	18.44	18.56	18.06	18.13
1944	NYSE	OI	Tue, Feb 1, 2000	18.44	18.69	18.31	18.63
1943	NYSE	OI	Mon, Jan 31, 2000	18.75	18.81	18.13	18.31
1942	NYSE	OI	Fri, Jan 28, 2000	18.63	19.25	18.63	18.88
1941	NYSE	OI	Thu, Jan 27, 2000	18.75	18.94	18.50	18.75
1940	NYSE	OI	Wed, Jan 26, 2000	19.50	19.50	18.75	18.81
1939	NYSE	OI	Tue, Jan 25, 2000	19.63	19.75	19.00	19.06
1938	NYSE	OI	Mon, Jan 24, 2000	20.25	20.31	19.25	19.50
1937	NYSE	OI	Fri, Jan 21, 2000	21.00	21.00	20.13	20.19
1936	NYSE	OI	Thu, Jan 20, 2000	21.19	21.19	20.69	20.81
1935	NYSE	OI	Wed, Jan 19, 2000	21.00	21.44	21.00	21.00
1934	NYSE	OI	Tue, Jan 18, 2000	21.50	21.69	21.13	21.25
1933	NYSE	OI	Fri, Jan 14, 2000	22.00	22.13	21.44	21.81
1932	NYSE	OI	Thu, Jan 13, 2000	22.19	22.88	22.00	22.06
1931	NYSE	OI	Wed, Jan 12, 2000	22.88	23.00	21.94	21.94
1930	NYSE	OI	Tue, Jan 11, 2000	23.50	23.56	22.81	23.00
1929	NYSE	OI	Mon, Jan 10, 2000	23.69	24.00	23.50	23.69
1928	NYSE	OI	Fri, Jan 7, 2000	24.50	24.50	23.50	23.75
1927	NYSE	OI	Thu, Jan 6, 2000	22.88	24.50	22.88	24.31
1926	NYSE	OI	Wed, Jan 5, 2000	22.75	23.00	22.63	23.00
1925	NYSE	OI	Tue, Jan 4, 2000	23.81	23.88	22.75	22.75
1924	NYSE	OI	Mon, Jan 3, 2000	24.63	24.88	23.13	23.63
1923	NYSE	OI	Fri, Dec 31, 1999	24.50	25.19	24.44	25.06
1922	NYSE	OI	Thu, Dec 30, 1999	24.50	25.00	24.38	24.50
1921	NYSE	OI	Wed, Dec 29, 1999	24.75	25.00	24.38	24.38
1920	NYSE	OI	Tue, Dec 28, 1999	23.63	25.38	23.50	25.00
1919	NYSE	OI	Mon, Dec 27, 1999	23.75	23.94	23.38	23.38
1918	NYSE	OI	Thu, Dec 23, 1999	23.56	24.25	23.56	24.13
1917	NYSE	OI	Wed, Dec 22, 1999	23.25	23.94	23.19	23.56
1916	NYSE	OI	Tue, Dec 21, 1999	23.63	24.44	23.06	23.38
1915	NYSE	OI	Mon, Dec 20, 1999	25.00	25.00	23.50	23.63
1914	NYSE	OI	Fri, Dec 17, 1999	24.00	25.38	23.56	25.38
1913	NYSE	OI	Thu, Dec 16, 1999	23.75	24.00	23.38	24.00
1912	NYSE	OI	Wed, Dec 15, 1999	23.88	24.19	23.75	24.00
1911	NYSE	OI	Tue, Dec 14, 1999	24.75	24.81	23.94	24.00
1910	NYSE	OI	Mon, Dec 13, 1999	25.00	25.25	24.75	24.92
1909	NYSE	OI	Fri, Dec 10, 1999	24.81	25.44	24.63	25.38
1908	NYSE	OI	Thu, Dec 9, 1999	24.00	25.19	24.00	24.94
1907	NYSE	OI	Wed, Dec 8, 1999	23.94	24.00	23.75	24.00
1906	NYSE	OI	Tue, Dec 7, 1999	24.38	24.44	23.56	23.69
1905	NYSE	OI	Mon, Dec 6, 1999	24.50	24.63	24.31	24.38
1904	NYSE	OI	Fri, Dec 3, 1999	24.25	24.75	24.25	24.44
1903	NYSE	OI	Thu, Dec 2, 1999	23.88	24.13	23.38	24.06
1902	NYSE	OI	Wed, Dec 1, 1999	23.94	24.19	23.88	23.94
1901	NYSE	OI	Tue, Nov 30, 1999	23.56	24.19	23.56	23.94
1900	NYSE	OI	Mon, Nov 29, 1999	24.00	24.06	23.13	23.56
1899	NYSE	OI	Fri, Nov 26, 1999	24.06	24.13	24.00	24.00
1898	NYSE	OI	Wed, Nov 24, 1999	24.25	24.38	24.06	24.19
1897	NYSE	OI	Tue, Nov 23, 1999	23.81	24.31	23.81	24.25
1896	NYSE	OI	Mon, Nov 22, 1999	24.06	24.25	23.81	24.00
1895	NYSE	OI	Fri, Nov 19, 1999	24.06	24.19	23.88	24.06
1894	NYSE	OI	Thu, Nov 18, 1999	24.13	24.31	24.06	24.31
1893	NYSE	OI	Wed, Nov 17, 1999	24.06	24.44	24.00	24.25
1892	NYSE	OI	Tue, Nov 16, 1999	23.75	24.31	23.75	24.06
1891	NYSE	OI	Mon, Nov 15, 1999	23.69	23.94	23.38	23.81
1890	NYSE	OI	Fri, Nov 12, 1999	24.19	24.44	23.63	23.69
1889	NYSE	OI	Thu, Nov 11, 1999	24.19	24.19	24.06	24.19
1888	NYSE	OI	Wed, Nov 10, 1999	24.13	24.63	24.13	24.13
1887	NYSE	OI	Tue, Nov 9, 1999	24.69	24.94	24.13	24.38
1886	NYSE	OI	Mon, Nov 8, 1999	24.69	24.94	24.50	24.56
1885	NYSE	OI	Fri, Nov 5, 1999	24.63	24.81	24.50	24.56
1884	NYSE	OI	Thu, Nov 4, 1999	24.75	24.75	24.31	24.56
1883	NYSE	OI	Wed, Nov 3, 1999	24.63	24.94	24.19	24.81
1882	NYSE	OI	Tue, Nov 2, 1999	24.25	24.63	24.06	24.56
1881	NYSE	OI	Mon, Nov 1, 1999	23.94	24.50	23.88	24.38
1880	NYSE	OI	Fri, Oct 29, 1999	23.56	24.00	23.25	23.94
1879	NYSE	OI	Thu, Oct 28, 1999	22.25	23.50	22.19	23.50
1878	NYSE	OI	Wed, Oct 27, 1999	21.56	22.25	21.56	22.13
1877	NYSE	OI	Tue, Oct 26, 1999	21.13	21.63	21.06	21.50
1876	NYSE	OI	Mon, Oct 25, 1999	21.19	21.56	20.81	21.31
1875	NYSE	OI	Fri, Oct 22, 1999	20.00	21.31	20.00	21.31
1874	NYSE	OI	Thu, Oct 21, 1999	20.13	20.13	19.94	20.00
1873	NYSE	OI	Wed, Oct 20, 1999	20.19	20.19	20.00	20.06
1872	NYSE	OI	Tue, Oct 19, 1999	20.00	20.44	20.00	20.19
1871	NYSE	OI	Mon, Oct 18, 1999	19.75	20.25	19.63	20.00
1870	NYSE	OI	Fri, Oct 15, 1999	19.63	19.75	19.31	19.75
1869	NYSE	OI	Thu, Oct 14, 1999	19.75	19.88	19.56	19.75
1868	NYSE	OI	Wed, Oct 13, 1999	19.94	20.06	19.63	19.75
1867	NYSE	OI	Tue, Oct 12, 1999	19.88	20.13	19.75	20.00
1866	NYSE	OI	Mon, Oct 11, 1999	19.88	20.25	19.75	19.94
1865	NYSE	OI	Fri, Oct 8, 1999	20.00	20.38	19.94	20.00
1864	NYSE	OI	Thu, Oct 7, 1999	19.88	20.19	19.56	19.88
1863	NYSE	OI	Wed, Oct 6, 1999	20.38	20.63	20.00	20.13
1862	NYSE	OI	Tue, Oct 5, 1999	20.13	20.63	19.94	20.50
1861	NYSE	OI	Mon, Oct 4, 1999	20.13	20.38	19.88	20.00
1860	NYSE	OI	Fri, Oct 1, 1999	19.63	20.13	19.63	20.13
1859	NYSE	OI	Thu, Sep 30, 1999	19.75	20.00	19.63	19.81
1858	NYSE	OI	Wed, Sep 29, 1999	19.69	19.88	19.56	19.69
1857	NYSE	OI	Tue, Sep 28, 1999	19.63	19.88	19.44	19.50
1856	NYSE	OI	Mon, Sep 27, 1999	19.75	19.81	19.56	19.63
1855	NYSE	OI	Fri, Sep 24, 1999	20.00	20.13	19.75	19.75
1854	NYSE	OI	Thu, Sep 23, 1999	20.38	20.44	19.63	20.25
1853	NYSE	OI	Wed, Sep 22, 1999	20.50	20.81	20.06	20.25
1852	NYSE	OI	Tue, Sep 21, 1999	22.13	22.31	20.06	20.50
1851	NYSE	OI	Mon, Sep 20, 1999	23.94	23.94	22.19	22.63
1850	NYSE	OI	Fri, Sep 17, 1999	23.94	23.94	23.50	23.81
1849	NYSE	OI	Thu, Sep 16, 1999	23.75	24.19	23.63	24.00
1848	NYSE	OI	Wed, Sep 15, 1999	23.75	24.69	23.63	23.69
1847	NYSE	OI	Tue, Sep 14, 1999	23.69	23.75	23.50	23.50
1846	NYSE	OI	Mon, Sep 13, 1999	23.75	23.81	23.63	23.63
1845	NYSE	OI	Fri, Sep 10, 1999	23.88	24.13	23.69	23.69
1844	NYSE	OI	Thu, Sep 9, 1999	23.81	24.00	23.63	23.81
1843	NYSE	OI	Wed, Sep 8, 1999	23.94	24.19	23.75	23.81
1842	NYSE	OI	Tue, Sep 7, 1999	24.13	24.19	23.75	23.75
1841	NYSE	OI	Fri, Sep 3, 1999	24.13	24.13	23.50	24.06
1840	NYSE	OI	Thu, Sep 2, 1999	24.38	24.38	23.75	24.00
1839	NYSE	OI	Wed, Sep 1, 1999	24.69	24.69	24.06	24.38
1838	NYSE	OI	Tue, Aug 31, 1999	24.63	24.75	23.50	24.75
1837	NYSE	OI	Mon, Aug 30, 1999	25.25	25.38	24.44	24.44
1836	NYSE	OI	Fri, Aug 27, 1999	24.25	25.06	24.25	25.06
1835	NYSE	OI	Thu, Aug 26, 1999	25.63	25.63	24.50	24.88
1834	NYSE	OI	Wed, Aug 25, 1999	25.19	25.38	25.00	25.00
1833	NYSE	OI	Tue, Aug 24, 1999	25.25	25.63	24.75	25.31
1832	NYSE	OI	Mon, Aug 23, 1999	25.19	25.56	25.19	25.38
1831	NYSE	OI	Fri, Aug 20, 1999	24.88	25.31	24.81	25.19
1830	NYSE	OI	Thu, Aug 19, 1999	24.63	25.00	24.63	24.88
1829	NYSE	OI	Wed, Aug 18, 1999	24.69	25.00	24.56	24.75
1828	NYSE	OI	Tue, Aug 17, 1999	24.38	24.81	24.31	24.69
1827	NYSE	OI	Mon, Aug 16, 1999	23.88	24.63	23.88	24.38
1826	NYSE	OI	Fri, Aug 13, 1999	24.00	24.19	23.63	23.69
1825	NYSE	OI	Thu, Aug 12, 1999	24.25	24.38	23.88	23.94
1824	NYSE	OI	Wed, Aug 11, 1999	24.13	24.50	24.06	24.38
1823	NYSE	OI	Tue, Aug 10, 1999	24.88	24.88	24.00	24.13
1822	NYSE	OI	Mon, Aug 9, 1999	25.00	25.00	24.38	24.38
1821	NYSE	OI	Fri, Aug 6, 1999	24.88	25.06	24.81	25.00
1820	NYSE	OI	Thu, Aug 5, 1999	25.50	25.75	24.88	24.94
1819	NYSE	OI	Wed, Aug 4, 1999	25.88	25.94	25.44	25.50
1818	NYSE	OI	Tue, Aug 3, 1999	25.25	25.50	25.19	25.44
1817	NYSE	OI	Mon, Aug 2, 1999	25.13	25.75	25.13	25.31
1816	NYSE	OI	Fri, Jul 30, 1999	25.06	25.56	24.94	24.94
1815	NYSE	OI	Thu, Jul 29, 1999	25.63	25.63	25.00	25.13
1814	NYSE	OI	Wed, Jul 28, 1999	26.00	26.25	25.56	26.13
1813	NYSE	OI	Tue, Jul 27, 1999	25.31	26.00	25.19	25.88
1812	NYSE	OI	Mon, Jul 26, 1999	25.63	25.63	25.06	25.06
1811	NYSE	OI	Fri, Jul 23, 1999	26.13	26.19	25.38	25.50
1810	NYSE	OI	Thu, Jul 22, 1999	26.50	26.63	25.81	26.00
1809	NYSE	OI	Wed, Jul 21, 1999	26.63	27.56	26.31	26.44
1808	NYSE	OI	Tue, Jul 20, 1999	29.69	29.69	26.13	26.38
1807	NYSE	OI	Mon, Jul 19, 1999	30.19	30.19	29.63	29.69
1806	NYSE	OI	Fri, Jul 16, 1999	30.19	30.19	29.81	30.00
1805	NYSE	OI	Thu, Jul 15, 1999	31.00	31.00	30.06	30.06
1804	NYSE	OI	Wed, Jul 14, 1999	31.13	31.19	29.88	30.25
1803	NYSE	OI	Tue, Jul 13, 1999	32.38	32.38	31.25	31.25
1802	NYSE	OI	Mon, Jul 12, 1999	31.69	32.19	31.69	32.13
1801	NYSE	OI	Fri, Jul 9, 1999	30.94	31.94	30.94	31.69
1800	NYSE	OI	Thu, Jul 8, 1999	31.38	31.56	30.75	30.88
1799	NYSE	OI	Wed, Jul 7, 1999	31.63	31.63	30.44	31.38
1798	NYSE	OI	Tue, Jul 6, 1999	31.81	32.00	31.19	31.38
1797	NYSE	OI	Fri, Jul 2, 1999	32.25	32.44	31.25	31.56
1796	NYSE	OI	Thu, Jul 1, 1999	32.38	32.81	31.75	32.75
1795	NYSE	OI	Wed, Jun 30, 1999	32.63	32.69	31.94	32.69
1794	NYSE	OI	Tue, Jun 29, 1999	32.38	32.75	32.31	32.63
1793	NYSE	OI	Mon, Jun 28, 1999	32.63	33.00	32.25	32.25
1792	NYSE	OI	Fri, Jun 25, 1999	31.50	32.69	31.50	32.50
1791	NYSE	OI	Thu, Jun 24, 1999	32.06	32.06	31.00	31.13
1790	NYSE	OI	Wed, Jun 23, 1999	31.88	32.25	31.25	32.06
1789	NYSE	OI	Tue, Jun 22, 1999	33.44	33.44	32.38	32.44
1788	NYSE	OI	Mon, Jun 21, 1999	33.19	33.25	32.88	33.19
1787	NYSE	OI	Fri, Jun 18, 1999	32.75	33.44	32.69	33.19
1786	NYSE	OI	Thu, Jun 17, 1999	32.00	32.56	31.75	32.50
1785	NYSE	OI	Wed, Jun 16, 1999	32.75	32.81	32.00	32.00
1784	NYSE	OI	Tue, Jun 15, 1999	31.88	32.63	31.69	32.44
1783	NYSE	OI	Mon, Jun 14, 1999	31.00	32.00	30.38	31.63
1782	NYSE	OI	Fri, Jun 11, 1999	31.44	31.44	31.00	31.00
1781	NYSE	OI	Thu, Jun 10, 1999	31.25	31.75	30.75	31.50
1780	NYSE	OI	Wed, Jun 9, 1999	31.56	32.38	31.13	31.13
1779	NYSE	OI	Tue, Jun 8, 1999	32.00	32.19	31.63	31.63
1778	NYSE	OI	Mon, Jun 7, 1999	32.50	32.50	31.88	32.00
1777	NYSE	OI	Fri, Jun 4, 1999	31.06	31.75	30.69	31.75
1776	NYSE	OI	Thu, Jun 3, 1999	30.81	31.44	30.81	31.00
1775	NYSE	OI	Wed, Jun 2, 1999	31.13	31.88	30.56	30.75
1774	NYSE	OI	Tue, Jun 1, 1999	30.31	30.88	30.31	30.88
1773	NYSE	OI	Fri, May 28, 1999	30.00	30.75	30.00	30.50
1772	NYSE	OI	Thu, May 27, 1999	29.75	29.81	29.06	29.81
1771	NYSE	OI	Wed, May 26, 1999	30.31	30.31	29.63	29.69
1770	NYSE	OI	Tue, May 25, 1999	31.00	31.25	30.31	30.31
1769	NYSE	OI	Mon, May 24, 1999	29.69	31.50	29.25	31.00
1768	NYSE	OI	Fri, May 21, 1999	29.13	30.00	29.13	29.81
1767	NYSE	OI	Thu, May 20, 1999	29.06	29.19	28.81	29.13
1766	NYSE	OI	Wed, May 19, 1999	28.13	29.19	27.63	29.06
1765	NYSE	OI	Tue, May 18, 1999	28.31	28.31	26.75	28.25
1764	NYSE	OI	Mon, May 17, 1999	27.50	28.38	27.50	27.94
1763	NYSE	OI	Fri, May 14, 1999	27.88	28.00	27.50	27.50
1762	NYSE	OI	Thu, May 13, 1999	28.25	28.44	27.38	27.88
1761	NYSE	OI	Wed, May 12, 1999	29.56	29.56	27.88	28.25
1760	NYSE	OI	Tue, May 11, 1999	29.81	29.88	29.25	29.63
1759	NYSE	OI	Mon, May 10, 1999	29.56	30.19	29.56	29.81
1758	NYSE	OI	Fri, May 7, 1999	29.56	29.81	29.50	29.50
1757	NYSE	OI	Thu, May 6, 1999	29.63	29.88	29.50	29.50
1756	NYSE	OI	Wed, May 5, 1999	28.38	29.94	28.38	29.94
1755	NYSE	OI	Tue, May 4, 1999	29.00	29.00	27.75	27.94
1754	NYSE	OI	Mon, May 3, 1999	28.75	29.00	28.63	29.00
1753	NYSE	OI	Fri, Apr 30, 1999	29.25	29.50	28.63	29.00
1752	NYSE	OI	Thu, Apr 29, 1999	29.56	30.25	29.19	29.25
1751	NYSE	OI	Wed, Apr 28, 1999	28.13	29.63	28.00	29.56
1750	NYSE	OI	Tue, Apr 27, 1999	26.88	27.63	26.63	27.50
1749	NYSE	OI	Mon, Apr 26, 1999	27.75	27.88	26.50	26.88
1748	NYSE	OI	Fri, Apr 23, 1999	27.50	28.00	27.44	27.81
1747	NYSE	OI	Thu, Apr 22, 1999	27.50	27.63	27.06	27.25
1746	NYSE	OI	Wed, Apr 21, 1999	30.00	30.06	29.00	29.13
1745	NYSE	OI	Tue, Apr 20, 1999	30.00	30.25	29.63	30.06
1744	NYSE	OI	Mon, Apr 19, 1999	28.75	31.50	28.69	29.94
1743	NYSE	OI	Fri, Apr 16, 1999	30.00	30.00	28.06	28.63
1742	NYSE	OI	Thu, Apr 15, 1999	28.50	30.94	28.50	30.00
1741	NYSE	OI	Wed, Apr 14, 1999	26.25	28.44	25.56	28.31
1740	NYSE	OI	Tue, Apr 13, 1999	26.00	26.50	26.00	26.31
1739	NYSE	OI	Mon, Apr 12, 1999	24.69	25.94	24.69	25.81
1738	NYSE	OI	Fri, Apr 9, 1999	24.88	25.00	24.56	24.56
1737	NYSE	OI	Thu, Apr 8, 1999	24.88	24.88	24.63	24.75
1736	NYSE	OI	Wed, Apr 7, 1999	24.25	24.94	24.13	24.63
1735	NYSE	OI	Tue, Apr 6, 1999	24.50	24.63	23.63	23.94
1734	NYSE	OI	Mon, Apr 5, 1999	25.25	25.63	24.81	24.94
1733	NYSE	OI	Thu, Apr 1, 1999	25.13	25.31	24.88	25.06
1732	NYSE	OI	Wed, Mar 31, 1999	25.06	25.44	25.00	25.00
1731	NYSE	OI	Tue, Mar 30, 1999	24.69	25.38	24.69	25.06
1730	NYSE	OI	Mon, Mar 29, 1999	24.56	25.25	24.56	24.75
1729	NYSE	OI	Fri, Mar 26, 1999	24.44	24.75	24.25	24.56
1728	NYSE	OI	Thu, Mar 25, 1999	24.44	24.88	24.31	24.56
1727	NYSE	OI	Wed, Mar 24, 1999	24.44	24.63	24.25	24.50
1726	NYSE	OI	Tue, Mar 23, 1999	25.00	25.00	24.13	24.31
1725	NYSE	OI	Mon, Mar 22, 1999	25.63	25.63	25.13	25.63
1724	NYSE	OI	Fri, Mar 19, 1999	26.13	26.13	25.25	25.44
1723	NYSE	OI	Thu, Mar 18, 1999	25.44	26.25	25.44	26.25
1722	NYSE	OI	Wed, Mar 17, 1999	26.00	26.06	25.13	25.44
1721	NYSE	OI	Tue, Mar 16, 1999	26.25	26.25	26.00	26.06
1720	NYSE	OI	Mon, Mar 15, 1999	25.44	26.19	25.38	26.06
1719	NYSE	OI	Fri, Mar 12, 1999	25.88	26.38	25.25	25.56
1718	NYSE	OI	Thu, Mar 11, 1999	25.00	26.38	25.00	25.69
1717	NYSE	OI	Wed, Mar 10, 1999	24.50	25.00	24.50	24.81
1716	NYSE	OI	Tue, Mar 9, 1999	25.00	25.06	24.50	24.50
1715	NYSE	OI	Mon, Mar 8, 1999	24.31	24.63	24.25	24.50
1714	NYSE	OI	Fri, Mar 5, 1999	24.25	24.69	23.75	24.31
1713	NYSE	OI	Thu, Mar 4, 1999	22.56	23.88	22.44	23.38
1712	NYSE	OI	Wed, Mar 3, 1999	23.56	23.63	22.00	22.63
1711	NYSE	OI	Tue, Mar 2, 1999	24.19	24.19	23.44	23.56
1710	NYSE	OI	Mon, Mar 1, 1999	23.88	24.19	23.75	24.00
1709	NYSE	OI	Fri, Feb 26, 1999	24.25	24.31	23.56	23.94
1708	NYSE	OI	Thu, Feb 25, 1999	24.44	24.88	24.13	24.44
1707	NYSE	OI	Wed, Feb 24, 1999	25.06	25.13	24.00	24.44
1706	NYSE	OI	Tue, Feb 23, 1999	25.44	25.44	24.75	24.94
1705	NYSE	OI	Mon, Feb 22, 1999	24.75	25.38	24.25	25.19
1704	NYSE	OI	Fri, Feb 19, 1999	24.75	25.13	24.63	24.69
1703	NYSE	OI	Thu, Feb 18, 1999	24.81	25.13	24.63	24.75
1702	NYSE	OI	Wed, Feb 17, 1999	25.13	25.13	24.63	24.75
1701	NYSE	OI	Tue, Feb 16, 1999	26.13	26.13	25.06	25.19
1700	NYSE	OI	Fri, Feb 12, 1999	25.94	26.00	25.56	25.81
1699	NYSE	OI	Thu, Feb 11, 1999	26.81	26.94	25.00	26.00
1698	NYSE	OI	Wed, Feb 10, 1999	27.88	27.94	26.38	26.81
1697	NYSE	OI	Tue, Feb 9, 1999	27.81	27.88	27.31	27.63
1696	NYSE	OI	Mon, Feb 8, 1999	27.63	28.75	27.56	27.63
1695	NYSE	OI	Fri, Feb 5, 1999	27.00	28.31	26.94	27.50
1694	NYSE	OI	Thu, Feb 4, 1999	27.63	27.88	26.13	26.88
1693	NYSE	OI	Wed, Feb 3, 1999	27.75	27.75	26.88	27.75
1692	NYSE	OI	Tue, Feb 2, 1999	28.50	28.63	27.75	27.88
1691	NYSE	OI	Mon, Feb 1, 1999	29.25	29.31	28.44	28.50
1690	NYSE	OI	Fri, Jan 29, 1999	29.56	29.66	28.75	29.25
1689	NYSE	OI	Thu, Jan 28, 1999	30.00	30.00	29.13	29.44
1688	NYSE	OI	Wed, Jan 27, 1999	30.69	30.69	29.25	30.00
1687	NYSE	OI	Tue, Jan 26, 1999	31.25	31.31	30.44	30.44
1686	NYSE	OI	Mon, Jan 25, 1999	30.63	31.75	30.44	31.38
1685	NYSE	OI	Fri, Jan 22, 1999	31.25	31.25	30.50	30.69
1684	NYSE	OI	Thu, Jan 21, 1999	30.88	31.88	30.88	31.44
1683	NYSE	OI	Wed, Jan 20, 1999	31.00	31.13	30.63	31.06
1682	NYSE	OI	Tue, Jan 19, 1999	30.38	30.38	29.63	30.31
1681	NYSE	OI	Fri, Jan 15, 1999	30.00	30.50	29.75	30.50
1680	NYSE	OI	Thu, Jan 14, 1999	29.75	29.94	29.00	29.69
1679	NYSE	OI	Wed, Jan 13, 1999	28.00	29.88	28.00	29.81
1678	NYSE	OI	Tue, Jan 12, 1999	30.19	30.81	30.06	30.50
1677	NYSE	OI	Mon, Jan 11, 1999	30.25	30.31	29.63	30.19
1676	NYSE	OI	Fri, Jan 8, 1999	30.81	30.88	30.25	30.50
1675	NYSE	OI	Thu, Jan 7, 1999	30.50	31.19	30.50	30.69
1674	NYSE	OI	Wed, Jan 6, 1999	32.25	32.38	31.31	31.69
1673	NYSE	OI	Tue, Jan 5, 1999	31.50	32.75	31.31	32.00
1672	NYSE	OI	Mon, Jan 4, 1999	31.38	31.38	30.13	30.94
1671	NYSE	OI	Thu, Dec 31, 1998	29.38	30.81	29.31	30.63
1670	NYSE	OI	Wed, Dec 30, 1998	29.13	29.63	28.94	29.50
1669	NYSE	OI	Tue, Dec 29, 1998	29.38	29.38	28.38	28.56
1668	NYSE	OI	Mon, Dec 28, 1998	29.75	30.50	29.06	29.25
1667	NYSE	OI	Thu, Dec 24, 1998	29.25	29.69	29.06	29.44
1666	NYSE	OI	Wed, Dec 23, 1998	28.00	29.50	28.00	29.38
1665	NYSE	OI	Tue, Dec 22, 1998	27.75	28.38	27.50	27.88
1664	NYSE	OI	Mon, Dec 21, 1998	26.44	28.00	26.44	27.81
1663	NYSE	OI	Fri, Dec 18, 1998	26.38	27.00	26.13	26.25
1662	NYSE	OI	Thu, Dec 17, 1998	26.38	26.44	25.75	26.25
1661	NYSE	OI	Wed, Dec 16, 1998	27.75	27.75	26.25	26.25
1660	NYSE	OI	Tue, Dec 15, 1998	28.06	28.06	26.81	27.50
1659	NYSE	OI	Mon, Dec 14, 1998	27.75	28.31	27.75	28.13
1658	NYSE	OI	Fri, Dec 11, 1998	27.00	27.88	26.13	27.88
1657	NYSE	OI	Thu, Dec 10, 1998	28.00	28.06	27.00	27.19
1656	NYSE	OI	Wed, Dec 9, 1998	28.50	28.69	28.00	28.00
1655	NYSE	OI	Tue, Dec 8, 1998	29.06	29.06	27.38	28.44
1654	NYSE	OI	Mon, Dec 7, 1998	30.00	30.06	29.00	29.00
1653	NYSE	OI	Fri, Dec 4, 1998	29.13	30.25	28.38	30.00
1652	NYSE	OI	Thu, Dec 3, 1998	30.75	30.75	29.13	29.13
1651	NYSE	OI	Wed, Dec 2, 1998	31.56	31.56	30.31	30.50
1650	NYSE	OI	Tue, Dec 1, 1998	31.50	31.63	31.00	31.63
1649	NYSE	OI	Mon, Nov 30, 1998	32.63	32.88	32.13	32.13
1648	NYSE	OI	Fri, Nov 27, 1998	32.50	32.88	32.50	32.81
1647	NYSE	OI	Wed, Nov 25, 1998	33.50	33.50	32.56	32.88
1646	NYSE	OI	Tue, Nov 24, 1998	32.88	33.44	32.44	33.38
1645	NYSE	OI	Mon, Nov 23, 1998	32.38	33.25	32.31	32.88
1644	NYSE	OI	Fri, Nov 20, 1998	31.88	32.56	31.56	32.56
1643	NYSE	OI	Thu, Nov 19, 1998	32.69	32.88	31.50	31.50
1642	NYSE	OI	Wed, Nov 18, 1998	33.06	33.06	32.25	32.88
1641	NYSE	OI	Tue, Nov 17, 1998	33.75	33.75	32.81	33.06
1640	NYSE	OI	Mon, Nov 16, 1998	33.13	33.56	32.56	33.56
1639	NYSE	OI	Fri, Nov 13, 1998	31.81	32.31	31.13	32.19
1638	NYSE	OI	Thu, Nov 12, 1998	31.56	32.31	31.56	31.94
1637	NYSE	OI	Wed, Nov 11, 1998	31.25	32.50	31.25	31.75
1636	NYSE	OI	Tue, Nov 10, 1998	31.81	31.81	31.19	31.19
1635	NYSE	OI	Mon, Nov 9, 1998	31.88	32.63	31.50	31.63
1634	NYSE	OI	Fri, Nov 6, 1998	31.50	32.13	31.38	32.06
1633	NYSE	OI	Thu, Nov 5, 1998	29.88	32.75	29.88	31.50
1632	NYSE	OI	Wed, Nov 4, 1998	30.75	31.25	29.25	29.75
1631	NYSE	OI	Tue, Nov 3, 1998	32.00	32.00	30.50	30.63
1630	NYSE	OI	Mon, Nov 2, 1998	30.75	31.63	30.00	31.44
1629	NYSE	OI	Fri, Oct 30, 1998	28.44	30.88	28.44	30.69
1628	NYSE	OI	Thu, Oct 29, 1998	27.75	28.50	27.75	28.25
1627	NYSE	OI	Wed, Oct 28, 1998	27.25	28.00	27.25	27.63
1626	NYSE	OI	Tue, Oct 27, 1998	27.88	28.25	27.06	27.50
1625	NYSE	OI	Mon, Oct 26, 1998	27.38	27.88	27.13	27.63
1624	NYSE	OI	Fri, Oct 23, 1998	29.50	29.50	26.00	27.25
1623	NYSE	OI	Thu, Oct 22, 1998	33.75	33.75	27.50	27.50
1622	NYSE	OI	Wed, Oct 21, 1998	34.19	35.75	33.00	33.50
1621	NYSE	OI	Tue, Oct 20, 1998	30.63	35.00	30.56	34.06
1620	NYSE	OI	Mon, Oct 19, 1998	31.25	31.25	30.00	30.13
1619	NYSE	OI	Fri, Oct 16, 1998	32.38	32.38	31.00	31.38
1618	NYSE	OI	Thu, Oct 15, 1998	27.63	30.00	27.50	29.94
1617	NYSE	OI	Wed, Oct 14, 1998	28.25	28.50	27.13	27.88
1616	NYSE	OI	Tue, Oct 13, 1998	27.81	28.50	27.63	28.25
1615	NYSE	OI	Mon, Oct 12, 1998	25.81	28.75	25.81	28.06
1614	NYSE	OI	Fri, Oct 9, 1998	25.63	26.13	25.00	25.56
1613	NYSE	OI	Thu, Oct 8, 1998	24.38	25.75	24.00	25.63
1612	NYSE	OI	Wed, Oct 7, 1998	25.81	26.00	24.00	24.38
1611	NYSE	OI	Tue, Oct 6, 1998	26.75	26.88	25.56	25.56
1610	NYSE	OI	Mon, Oct 5, 1998	27.00	27.38	26.38	26.50
1609	NYSE	OI	Fri, Oct 2, 1998	27.00	27.50	26.38	27.19
1608	NYSE	OI	Thu, Oct 1, 1998	25.00	27.25	25.00	27.00
1607	NYSE	OI	Wed, Sep 30, 1998	24.25	25.13	24.25	25.00
1606	NYSE	OI	Tue, Sep 29, 1998	26.38	26.38	23.75	24.75
1605	NYSE	OI	Mon, Sep 28, 1998	27.00	27.13	25.63	26.00
1604	NYSE	OI	Fri, Sep 25, 1998	27.00	27.25	26.00	26.00
1603	NYSE	OI	Thu, Sep 24, 1998	27.44	28.25	26.63	26.94
1602	NYSE	OI	Wed, Sep 23, 1998	28.75	28.75	26.56	27.31
1601	NYSE	OI	Tue, Sep 22, 1998	29.50	29.56	28.88	29.00
1600	NYSE	OI	Mon, Sep 21, 1998	29.50	29.69	28.94	29.38
1599	NYSE	OI	Fri, Sep 18, 1998	31.00	31.25	29.50	29.63
1598	NYSE	OI	Thu, Sep 17, 1998	30.94	30.94	30.06	30.63
1597	NYSE	OI	Wed, Sep 16, 1998	32.88	33.13	31.00	31.38
1596	NYSE	OI	Tue, Sep 15, 1998	33.88	33.94	33.06	33.31
1595	NYSE	OI	Mon, Sep 14, 1998	33.81	35.19	33.81	35.19
1594	NYSE	OI	Fri, Sep 11, 1998	32.13	33.50	32.13	33.50
1593	NYSE	OI	Thu, Sep 10, 1998	33.56	33.56	32.31	32.38
1592	NYSE	OI	Wed, Sep 9, 1998	35.19	35.88	33.50	33.56
1591	NYSE	OI	Tue, Sep 8, 1998	33.50	35.44	33.13	35.31
1590	NYSE	OI	Fri, Sep 4, 1998	33.13	33.38	32.00	32.13
1589	NYSE	OI	Thu, Sep 3, 1998	32.56	33.13	32.38	33.13
1588	NYSE	OI	Wed, Sep 2, 1998	32.00	33.13	31.75	32.81
1587	NYSE	OI	Tue, Sep 1, 1998	31.50	32.19	31.00	32.00
1586	NYSE	OI	Mon, Aug 31, 1998	32.75	33.00	30.25	31.64
1585	NYSE	OI	Fri, Aug 28, 1998	34.00	34.13	32.69	32.69
1584	NYSE	OI	Thu, Aug 27, 1998	34.25	34.25	32.38	33.94
1583	NYSE	OI	Wed, Aug 26, 1998	37.75	38.00	37.38	37.63
1582	NYSE	OI	Tue, Aug 25, 1998	39.19	39.44	38.31	38.50
1581	NYSE	OI	Mon, Aug 24, 1998	39.69	39.88	39.00	39.06
1580	NYSE	OI	Fri, Aug 21, 1998	41.00	41.06	39.50	39.69
1579	NYSE	OI	Thu, Aug 20, 1998	41.31	41.50	41.00	41.50
1578	NYSE	OI	Wed, Aug 19, 1998	40.50	41.50	40.50	41.25
1577	NYSE	OI	Tue, Aug 18, 1998	40.13	40.88	40.06	40.38
1576	NYSE	OI	Mon, Aug 17, 1998	39.38	40.44	39.25	40.06
1575	NYSE	OI	Fri, Aug 14, 1998	40.13	40.25	39.19	39.38
1574	NYSE	OI	Thu, Aug 13, 1998	40.69	41.00	40.00	40.13
1573	NYSE	OI	Wed, Aug 12, 1998	40.00	40.75	40.00	40.56
1572	NYSE	OI	Tue, Aug 11, 1998	39.63	40.69	39.63	40.00
1571	NYSE	OI	Mon, Aug 10, 1998	41.63	41.63	41.19	41.25
1570	NYSE	OI	Fri, Aug 7, 1998	41.63	42.25	41.63	41.81
1569	NYSE	OI	Thu, Aug 6, 1998	41.00	41.63	41.00	41.63
1568	NYSE	OI	Wed, Aug 5, 1998	42.50	43.25	42.00	42.13
1567	NYSE	OI	Tue, Aug 4, 1998	43.88	43.94	42.63	42.75
1566	NYSE	OI	Mon, Aug 3, 1998	44.00	44.00	43.31	43.94
1565	NYSE	OI	Fri, Jul 31, 1998	44.31	44.75	44.00	44.13
1564	NYSE	OI	Thu, Jul 30, 1998	44.75	44.94	44.25	44.31
1563	NYSE	OI	Wed, Jul 29, 1998	45.88	46.00	44.38	44.75
1562	NYSE	OI	Tue, Jul 28, 1998	45.88	46.13	44.50	45.75
1561	NYSE	OI	Mon, Jul 27, 1998	46.06	46.19	44.94	46.06
1560	NYSE	OI	Fri, Jul 24, 1998	47.00	47.25	46.00	46.06
1559	NYSE	OI	Thu, Jul 23, 1998	47.56	47.75	46.50	46.94
1558	NYSE	OI	Wed, Jul 22, 1998	47.94	47.94	47.63	47.69
1557	NYSE	OI	Tue, Jul 21, 1998	48.50	48.50	47.00	48.13
1556	NYSE	OI	Mon, Jul 20, 1998	48.25	49.00	48.19	48.63
1555	NYSE	OI	Fri, Jul 17, 1998	48.00	48.44	48.00	48.38
1554	NYSE	OI	Thu, Jul 16, 1998	48.00	48.44	47.75	48.06
1553	NYSE	OI	Wed, Jul 15, 1998	48.38	48.69	47.63	48.00
1552	NYSE	OI	Tue, Jul 14, 1998	47.13	48.38	46.94	48.19
1551	NYSE	OI	Mon, Jul 13, 1998	46.13	47.38	46.13	47.06
1550	NYSE	OI	Fri, Jul 10, 1998	46.50	46.63	44.75	46.19
1549	NYSE	OI	Thu, Jul 9, 1998	47.88	48.00	46.63	47.00
1548	NYSE	OI	Wed, Jul 8, 1998	46.69	48.00	46.50	48.00
1547	NYSE	OI	Tue, Jul 7, 1998	46.19	46.81	46.19	46.81
1546	NYSE	OI	Mon, Jul 6, 1998	46.44	46.50	46.00	46.19
1545	NYSE	OI	Thu, Jul 2, 1998	46.19	46.56	45.88	46.38
1544	NYSE	OI	Wed, Jul 1, 1998	44.81	46.38	44.81	46.19
1543	NYSE	OI	Tue, Jun 30, 1998	44.63	46.00	44.63	44.75
1542	NYSE	OI	Mon, Jun 29, 1998	44.44	44.88	44.44	44.75
1541	NYSE	OI	Fri, Jun 26, 1998	45.00	45.06	44.25	44.31
1540	NYSE	OI	Thu, Jun 25, 1998	45.00	45.63	44.94	45.06
1539	NYSE	OI	Wed, Jun 24, 1998	44.25	45.13	44.19	44.94
1538	NYSE	OI	Tue, Jun 23, 1998	44.00	44.50	44.00	44.25
1537	NYSE	OI	Mon, Jun 22, 1998	43.50	44.25	43.19	43.94
1536	NYSE	OI	Fri, Jun 19, 1998	43.88	43.88	42.81	43.88
1535	NYSE	OI	Thu, Jun 18, 1998	45.00	45.00	43.63	43.94
1534	NYSE	OI	Wed, Jun 17, 1998	45.13	45.25	44.88	45.00
1533	NYSE	OI	Tue, Jun 16, 1998	46.13	46.25	45.00	45.06
1532	NYSE	OI	Mon, Jun 15, 1998	46.75	47.13	46.13	46.44
1531	NYSE	OI	Fri, Jun 12, 1998	47.25	47.31	46.38	47.19
1530	NYSE	OI	Thu, Jun 11, 1998	47.25	47.50	47.06	47.44
1529	NYSE	OI	Wed, Jun 10, 1998	46.19	47.56	46.13	47.31
1528	NYSE	OI	Tue, Jun 9, 1998	45.56	46.75	45.25	46.19
1527	NYSE	OI	Mon, Jun 8, 1998	44.63	45.56	44.56	45.56
1526	NYSE	OI	Fri, Jun 5, 1998	44.25	44.88	44.06	44.88
1525	NYSE	OI	Thu, Jun 4, 1998	44.38	44.38	43.88	44.00
1524	NYSE	OI	Wed, Jun 3, 1998	44.50	44.75	44.25	44.56
1523	NYSE	OI	Tue, Jun 2, 1998	44.38	44.50	44.06	44.38
1522	NYSE	OI	Mon, Jun 1, 1998	44.50	44.75	44.25	44.63
1521	NYSE	OI	Fri, May 29, 1998	45.50	45.50	44.38	44.94
1520	NYSE	OI	Thu, May 28, 1998	44.38	45.13	44.13	44.94
1519	NYSE	OI	Wed, May 27, 1998	44.13	44.25	43.88	44.25
1518	NYSE	OI	Tue, May 26, 1998	44.88	45.44	44.56	44.56
1517	NYSE	OI	Fri, May 22, 1998	44.63	44.88	44.63	44.88
1516	NYSE	OI	Thu, May 21, 1998	44.81	44.88	44.50	44.63
1515	NYSE	OI	Wed, May 20, 1998	44.63	44.88	44.19	44.75
1514	NYSE	OI	Tue, May 19, 1998	45.00	45.31	44.69	44.75
1513	NYSE	OI	Mon, May 18, 1998	44.38	44.75	43.38	44.56
1512	NYSE	OI	Fri, May 15, 1998	42.44	43.88	42.44	43.75
1511	NYSE	OI	Thu, May 14, 1998	40.25	42.25	40.25	41.88
1510	NYSE	OI	Wed, May 13, 1998	40.56	40.69	39.56	40.19
1509	NYSE	OI	Tue, May 12, 1998	40.44	40.63	39.50	40.56
1508	NYSE	OI	Mon, May 11, 1998	40.13	40.44	40.00	40.19
1507	NYSE	OI	Fri, May 8, 1998	40.69	40.81	40.25	40.31
1506	NYSE	OI	Thu, May 7, 1998	41.38	41.38	40.63	40.69
1505	NYSE	OI	Wed, May 6, 1998	42.25	42.25	41.31	41.50
1504	NYSE	OI	Tue, May 5, 1998	40.13	41.50	40.00	41.50
1503	NYSE	OI	Mon, May 4, 1998	39.75	40.19	39.38	39.94
1502	NYSE	OI	Fri, May 1, 1998	39.69	39.69	38.94	39.25
1501	NYSE	OI	Thu, Apr 30, 1998	39.75	40.38	39.50	39.56
1500	NYSE	OI	Wed, Apr 29, 1998	40.81	40.88	39.69	39.75
1499	NYSE	OI	Tue, Apr 28, 1998	40.81	41.19	40.00	40.81
1498	NYSE	OI	Mon, Apr 27, 1998	39.00	40.63	39.00	40.63
1497	NYSE	OI	Fri, Apr 24, 1998	40.88	40.94	39.63	39.75
1496	NYSE	OI	Thu, Apr 23, 1998	42.06	42.50	40.50	40.88
1495	NYSE	OI	Wed, Apr 22, 1998	42.69	42.75	42.00	42.06
1494	NYSE	OI	Tue, Apr 21, 1998	42.50	42.75	42.00	42.69
1493	NYSE	OI	Mon, Apr 20, 1998	43.56	43.75	42.75	42.75
1492	NYSE	OI	Fri, Apr 17, 1998	43.88	44.00	43.38	43.75
1491	NYSE	OI	Thu, Apr 16, 1998	44.13	44.50	43.50	44.44
1490	NYSE	OI	Wed, Apr 15, 1998	43.44	44.44	43.06	44.25
1489	NYSE	OI	Tue, Apr 14, 1998	42.75	43.69	42.50	43.38
1488	NYSE	OI	Mon, Apr 13, 1998	42.81	42.94	42.31	42.63
1487	NYSE	OI	Thu, Apr 9, 1998	41.88	43.19	41.75	42.94
1486	NYSE	OI	Wed, Apr 8, 1998	42.19	42.19	41.63	41.75
1485	NYSE	OI	Tue, Apr 7, 1998	43.06	43.06	41.69	41.94
1484	NYSE	OI	Mon, Apr 6, 1998	44.25	44.50	43.13	43.25
1483	NYSE	OI	Fri, Apr 3, 1998	43.63	43.88	43.00	43.88
1482	NYSE	OI	Thu, Apr 2, 1998	43.00	43.75	42.88	43.75
1481	NYSE	OI	Wed, Apr 1, 1998	43.19	43.31	42.63	43.00
1480	NYSE	OI	Tue, Mar 31, 1998	43.81	44.06	43.19	43.25
1479	NYSE	OI	Mon, Mar 30, 1998	44.25	44.38	43.50	43.75
1478	NYSE	OI	Fri, Mar 27, 1998	44.75	44.75	43.88	44.13
1477	NYSE	OI	Thu, Mar 26, 1998	45.63	45.75	44.72	44.81
1476	NYSE	OI	Wed, Mar 25, 1998	45.44	46.00	45.38	45.63
1475	NYSE	OI	Tue, Mar 24, 1998	45.63	46.19	45.31	45.38
1474	NYSE	OI	Mon, Mar 23, 1998	44.44	46.00	44.38	45.63
1473	NYSE	OI	Fri, Mar 20, 1998	44.75	44.75	44.38	44.56
1472	NYSE	OI	Thu, Mar 19, 1998	44.00	44.44	43.88	44.19
1471	NYSE	OI	Wed, Mar 18, 1998	44.69	44.69	43.22	43.75
1470	NYSE	OI	Tue, Mar 17, 1998	44.81	45.13	44.63	44.69
1469	NYSE	OI	Mon, Mar 16, 1998	45.38	45.50	44.75	45.00
1468	NYSE	OI	Fri, Mar 13, 1998	44.81	45.75	44.81	45.31
1467	NYSE	OI	Thu, Mar 12, 1998	44.50	45.25	44.38	44.94
1466	NYSE	OI	Wed, Mar 11, 1998	44.69	44.88	44.50	44.69
1465	NYSE	OI	Tue, Mar 10, 1998	44.13	45.13	44.13	44.94
1464	NYSE	OI	Mon, Mar 9, 1998	44.00	44.38	44.00	44.00
1463	NYSE	OI	Fri, Mar 6, 1998	43.00	44.50	43.00	44.13
1462	NYSE	OI	Thu, Mar 5, 1998	43.19	43.25	42.63	43.13
1461	NYSE	OI	Wed, Mar 4, 1998	43.13	43.63	42.75	43.56
1460	NYSE	OI	Tue, Mar 3, 1998	41.38	43.38	41.38	43.31
1459	NYSE	OI	Mon, Mar 2, 1998	42.50	42.50	40.88	41.38
1458	NYSE	OI	Fri, Feb 27, 1998	38.31	38.69	38.06	38.38
1457	NYSE	OI	Thu, Feb 26, 1998	38.38	38.38	38.00	38.13
1456	NYSE	OI	Wed, Feb 25, 1998	38.63	38.88	38.50	38.50
1455	NYSE	OI	Tue, Feb 24, 1998	38.88	38.94	38.25	38.44
1454	NYSE	OI	Mon, Feb 23, 1998	39.13	39.38	38.13	39.00
1453	NYSE	OI	Fri, Feb 20, 1998	39.38	39.44	39.00	39.19
1452	NYSE	OI	Thu, Feb 19, 1998	39.06	39.38	38.81	39.25
1451	NYSE	OI	Wed, Feb 18, 1998	39.00	39.25	39.00	39.13
1450	NYSE	OI	Tue, Feb 17, 1998	39.19	39.25	38.88	38.94
1449	NYSE	OI	Fri, Feb 13, 1998	38.44	39.13	38.25	38.94
1448	NYSE	OI	Thu, Feb 12, 1998	38.25	38.63	37.88	38.63
1447	NYSE	OI	Wed, Feb 11, 1998	38.25	38.38	37.75	38.19
1446	NYSE	OI	Tue, Feb 10, 1998	38.44	38.75	38.19	38.31
1445	NYSE	OI	Mon, Feb 9, 1998	38.13	38.50	37.81	38.19
1444	NYSE	OI	Fri, Feb 6, 1998	38.38	38.63	37.88	38.13
1443	NYSE	OI	Thu, Feb 5, 1998	38.75	39.88	38.00	38.25
1442	NYSE	OI	Wed, Feb 4, 1998	36.69	38.75	36.50	38.63
1441	NYSE	OI	Tue, Feb 3, 1998	36.63	36.75	36.38	36.56
1440	NYSE	OI	Mon, Feb 2, 1998	36.69	37.19	36.63	36.81
1439	NYSE	OI	Fri, Jan 30, 1998	36.63	36.75	35.88	36.38
1438	NYSE	OI	Thu, Jan 29, 1998	37.50	37.63	36.69	36.75
1437	NYSE	OI	Wed, Jan 28, 1998	36.63	37.69	36.38	37.44
1436	NYSE	OI	Tue, Jan 27, 1998	36.25	37.38	36.25	36.75
1435	NYSE	OI	Mon, Jan 26, 1998	36.25	36.81	36.00	36.13
1434	NYSE	OI	Fri, Jan 23, 1998	35.75	36.38	35.75	36.13
1433	NYSE	OI	Thu, Jan 22, 1998	36.88	37.00	35.31	35.69
1432	NYSE	OI	Wed, Jan 21, 1998	34.50	37.13	34.50	37.13
1431	NYSE	OI	Tue, Jan 20, 1998	35.13	35.19	34.38	34.50
1430	NYSE	OI	Fri, Jan 16, 1998	34.75	35.31	34.75	35.00
1429	NYSE	OI	Thu, Jan 15, 1998	35.00	35.19	33.75	34.63
1428	NYSE	OI	Wed, Jan 14, 1998	36.13	36.13	35.25	35.50
1427	NYSE	OI	Tue, Jan 13, 1998	36.38	36.63	36.00	36.13
1426	NYSE	OI	Mon, Jan 12, 1998	35.25	36.38	35.25	36.19
1425	NYSE	OI	Fri, Jan 9, 1998	38.06	38.50	36.63	36.69
1424	NYSE	OI	Thu, Jan 8, 1998	37.50	38.19	37.19	38.06
1423	NYSE	OI	Wed, Jan 7, 1998	38.00	38.00	37.13	37.38
1422	NYSE	OI	Tue, Jan 6, 1998	38.88	38.94	37.75	38.13
1421	NYSE	OI	Mon, Jan 5, 1998	38.81	39.38	38.75	39.00
1420	NYSE	OI	Fri, Jan 2, 1998	39.00	39.19	38.50	38.81
1419	NYSE	OI	Wed, Dec 31, 1997	37.19	38.38	37.19	37.94
1418	NYSE	OI	Tue, Dec 30, 1997	36.25	36.94	35.75	36.88
1417	NYSE	OI	Mon, Dec 29, 1997	34.13	35.63	34.13	35.63
1416	NYSE	OI	Fri, Dec 26, 1997	34.19	34.38	33.88	34.13
1415	NYSE	OI	Wed, Dec 24, 1997	34.06	34.38	34.00	34.06
1414	NYSE	OI	Tue, Dec 23, 1997	34.25	34.75	33.97	34.00
1413	NYSE	OI	Mon, Dec 22, 1997	35.00	35.00	34.00	34.38
1412	NYSE	OI	Fri, Dec 19, 1997	34.94	35.00	33.88	34.75
1411	NYSE	OI	Thu, Dec 18, 1997	34.94	35.44	34.50	35.25
1410	NYSE	OI	Wed, Dec 17, 1997	35.13	35.75	34.81	34.94
1409	NYSE	OI	Tue, Dec 16, 1997	35.38	35.38	34.56	34.94
1408	NYSE	OI	Mon, Dec 15, 1997	35.00	35.63	34.94	35.19
1407	NYSE	OI	Fri, Dec 12, 1997	34.81	35.44	34.56	35.00
1406	NYSE	OI	Thu, Dec 11, 1997	35.25	35.44	34.19	34.94
1405	NYSE	OI	Wed, Dec 10, 1997	35.13	35.69	35.00	35.38
1404	NYSE	OI	Tue, Dec 9, 1997	35.50	36.06	35.25	35.31
1403	NYSE	OI	Mon, Dec 8, 1997	34.50	35.50	34.50	35.50
1402	NYSE	OI	Fri, Dec 5, 1997	35.00	35.38	34.63	34.75
1401	NYSE	OI	Thu, Dec 4, 1997	35.00	35.44	34.75	35.00
1400	NYSE	OI	Wed, Dec 3, 1997	34.88	35.00	34.50	34.94
1399	NYSE	OI	Tue, Dec 2, 1997	34.75	35.00	34.63	35.00
1398	NYSE	OI	Mon, Dec 1, 1997	34.00	34.63	33.94	34.63
1397	NYSE	OI	Fri, Nov 28, 1997	34.00	34.00	33.88	33.88
1396	NYSE	OI	Wed, Nov 26, 1997	34.00	34.00	33.75	33.94
1395	NYSE	OI	Tue, Nov 25, 1997	34.25	34.38	33.88	34.00
1394	NYSE	OI	Mon, Nov 24, 1997	35.13	35.13	34.13	34.13
1393	NYSE	OI	Fri, Nov 21, 1997	35.50	35.88	35.25	35.31
1392	NYSE	OI	Thu, Nov 20, 1997	34.88	35.38	34.63	35.38
1391	NYSE	OI	Wed, Nov 19, 1997	34.63	35.25	34.50	34.75
1390	NYSE	OI	Tue, Nov 18, 1997	35.13	35.13	34.50	34.75
1389	NYSE	OI	Mon, Nov 17, 1997	34.75	35.13	34.75	35.00
1388	NYSE	OI	Fri, Nov 14, 1997	34.88	35.00	34.50	35.00
1387	NYSE	OI	Thu, Nov 13, 1997	34.44	35.00	34.44	35.00
1386	NYSE	OI	Wed, Nov 12, 1997	34.63	34.63	34.38	34.38
1385	NYSE	OI	Tue, Nov 11, 1997	35.00	35.25	34.88	34.88
1384	NYSE	OI	Mon, Nov 10, 1997	34.81	35.13	34.56	34.94
1383	NYSE	OI	Fri, Nov 7, 1997	34.25	34.81	33.69	34.63
1382	NYSE	OI	Thu, Nov 6, 1997	35.63	35.63	34.69	34.94
1381	NYSE	OI	Wed, Nov 5, 1997	35.63	35.63	35.25	35.50
1380	NYSE	OI	Tue, Nov 4, 1997	34.50	35.94	34.44	35.69
1379	NYSE	OI	Mon, Nov 3, 1997	35.00	35.44	33.88	34.50
1378	NYSE	OI	Fri, Oct 31, 1997	33.00	34.50	32.31	34.50
1377	NYSE	OI	Thu, Oct 30, 1997	32.75	33.50	32.56	32.75
1376	NYSE	OI	Wed, Oct 29, 1997	31.88	33.38	31.88	32.88
1375	NYSE	OI	Tue, Oct 28, 1997	30.00	32.13	29.75	31.94
1374	NYSE	OI	Mon, Oct 27, 1997	33.00	33.06	30.50	30.50
1373	NYSE	OI	Fri, Oct 24, 1997	34.25	34.50	33.75	33.94
1372	NYSE	OI	Thu, Oct 23, 1997	34.56	34.63	34.00	34.19
1371	NYSE	OI	Wed, Oct 22, 1997	34.94	35.38	34.81	34.81
1370	NYSE	OI	Tue, Oct 21, 1997	34.81	35.06	34.50	35.00
1369	NYSE	OI	Mon, Oct 20, 1997	33.25	35.38	33.25	34.94
1368	NYSE	OI	Fri, Oct 17, 1997	33.63	33.75	32.75	33.25
1367	NYSE	OI	Thu, Oct 16, 1997	34.13	34.75	33.75	33.94
1366	NYSE	OI	Wed, Oct 15, 1997	33.25	34.25	33.19	33.81
1365	NYSE	OI	Tue, Oct 14, 1997	32.25	33.38	32.13	33.38
1364	NYSE	OI	Mon, Oct 13, 1997	32.44	32.50	31.94	32.13
1363	NYSE	OI	Fri, Oct 10, 1997	32.50	32.69	32.25	32.25
1362	NYSE	OI	Thu, Oct 9, 1997	32.56	32.75	32.38	32.50
1361	NYSE	OI	Wed, Oct 8, 1997	33.13	33.13	32.19	32.69
1360	NYSE	OI	Tue, Oct 7, 1997	33.44	33.56	32.75	33.25
1359	NYSE	OI	Mon, Oct 6, 1997	33.44	33.63	33.38	33.63
1358	NYSE	OI	Fri, Oct 3, 1997	33.31	33.56	33.19	33.44
1357	NYSE	OI	Thu, Oct 2, 1997	33.38	33.56	33.13	33.13
1356	NYSE	OI	Wed, Oct 1, 1997	33.81	34.16	33.00	33.13
1355	NYSE	OI	Tue, Sep 30, 1997	34.25	34.56	33.69	33.94
1354	NYSE	OI	Mon, Sep 29, 1997	34.13	34.63	34.00	34.13
1353	NYSE	OI	Fri, Sep 26, 1997	34.50	34.75	34.13	34.38
1352	NYSE	OI	Thu, Sep 25, 1997	35.38	35.38	34.00	34.00
1351	NYSE	OI	Wed, Sep 24, 1997	35.25	35.69	35.13	35.38
1350	NYSE	OI	Tue, Sep 23, 1997	35.50	35.63	35.00	35.25
1349	NYSE	OI	Mon, Sep 22, 1997	35.13	35.63	35.00	35.50
1348	NYSE	OI	Fri, Sep 19, 1997	35.56	35.63	35.06	35.25
1347	NYSE	OI	Thu, Sep 18, 1997	36.94	36.94	35.13	35.56
1346	NYSE	OI	Wed, Sep 17, 1997	36.63	37.13	36.56	36.94
1345	NYSE	OI	Tue, Sep 16, 1997	34.25	36.38	34.25	36.25
1344	NYSE	OI	Mon, Sep 15, 1997	34.31	34.88	34.00	34.00
1343	NYSE	OI	Fri, Sep 12, 1997	34.38	34.63	33.88	34.31
1342	NYSE	OI	Thu, Sep 11, 1997	33.94	34.75	33.56	34.50
1341	NYSE	OI	Wed, Sep 10, 1997	34.19	34.63	33.69	34.00
1340	NYSE	OI	Tue, Sep 9, 1997	34.94	34.94	34.38	34.44
1339	NYSE	OI	Mon, Sep 8, 1997	35.75	35.75	34.50	34.88
1338	NYSE	OI	Fri, Sep 5, 1997	36.13	36.19	34.94	35.75
1337	NYSE	OI	Thu, Sep 4, 1997	36.38	36.63	36.13	36.50
1336	NYSE	OI	Wed, Sep 3, 1997	36.38	36.63	36.13	36.50
1335	NYSE	OI	Tue, Sep 2, 1997	34.88	36.13	34.88	36.13
1334	NYSE	OI	Fri, Aug 29, 1997	34.50	35.13	34.50	34.81
1333	NYSE	OI	Thu, Aug 28, 1997	35.13	35.13	34.63	34.63
1332	NYSE	OI	Wed, Aug 27, 1997	34.44	35.69	34.44	35.31
1331	NYSE	OI	Tue, Aug 26, 1997	35.00	35.50	34.44	34.44
1330	NYSE	OI	Mon, Aug 25, 1997	36.25	36.25	35.00	35.00
1329	NYSE	OI	Fri, Aug 22, 1997	35.63	36.56	35.63	36.38
1328	NYSE	OI	Thu, Aug 21, 1997	36.63	36.63	35.63	35.94
1327	NYSE	OI	Wed, Aug 20, 1997	36.50	36.69	36.38	36.63
1326	NYSE	OI	Tue, Aug 19, 1997	35.25	36.63	35.06	36.63
1325	NYSE	OI	Mon, Aug 18, 1997	35.88	35.88	34.69	35.13
1324	NYSE	OI	Fri, Aug 15, 1997	35.06	35.81	34.94	35.56
1323	NYSE	OI	Thu, Aug 14, 1997	36.31	36.50	35.06	35.44
1322	NYSE	OI	Wed, Aug 13, 1997	36.44	36.44	36.06	36.25
1321	NYSE	OI	Tue, Aug 12, 1997	36.25	36.56	36.13	36.25
1320	NYSE	OI	Mon, Aug 11, 1997	36.13	36.25	35.88	36.25
1319	NYSE	OI	Fri, Aug 8, 1997	35.75	36.00	35.50	36.00
1318	NYSE	OI	Thu, Aug 7, 1997	36.25	36.56	36.06	36.06
1317	NYSE	OI	Wed, Aug 6, 1997	36.13	36.56	36.06	36.38
1316	NYSE	OI	Tue, Aug 5, 1997	36.19	36.38	36.00	36.38
1315	NYSE	OI	Mon, Aug 4, 1997	36.50	36.56	35.88	36.31
1314	NYSE	OI	Fri, Aug 1, 1997	34.50	36.88	34.38	36.88
1313	NYSE	OI	Thu, Jul 31, 1997	34.00	34.75	34.00	34.50
1312	NYSE	OI	Wed, Jul 30, 1997	34.00	34.13	33.81	33.94
1311	NYSE	OI	Tue, Jul 29, 1997	34.50	34.56	33.56	34.00
1310	NYSE	OI	Mon, Jul 28, 1997	33.75	34.94	33.75	34.81
1309	NYSE	OI	Fri, Jul 25, 1997	30.88	31.19	30.50	31.19
1308	NYSE	OI	Thu, Jul 24, 1997	30.88	31.13	30.50	30.88
1307	NYSE	OI	Wed, Jul 23, 1997	30.13	31.00	30.06	30.88
1306	NYSE	OI	Tue, Jul 22, 1997	30.00	30.25	29.94	30.06
1305	NYSE	OI	Mon, Jul 21, 1997	29.75	31.13	29.63	30.38
1304	NYSE	OI	Fri, Jul 18, 1997	31.75	32.00	31.25	31.38
1303	NYSE	OI	Thu, Jul 17, 1997	31.44	32.50	31.44	32.00
1302	NYSE	OI	Wed, Jul 16, 1997	32.63	32.69	31.44	31.63
1301	NYSE	OI	Tue, Jul 15, 1997	34.13	34.13	32.75	32.75
1300	NYSE	OI	Mon, Jul 14, 1997	33.19	34.19	33.13	34.00
1299	NYSE	OI	Fri, Jul 11, 1997	34.31	34.44	32.75	33.38
1298	NYSE	OI	Thu, Jul 10, 1997	33.81	34.63	33.81	34.38
1297	NYSE	OI	Wed, Jul 9, 1997	33.50	33.88	33.25	33.75
1296	NYSE	OI	Tue, Jul 8, 1997	31.63	33.38	31.63	33.38
1295	NYSE	OI	Mon, Jul 7, 1997	32.75	32.94	31.25	31.75
1294	NYSE	OI	Thu, Jul 3, 1997	32.38	33.13	32.38	32.69
1293	NYSE	OI	Wed, Jul 2, 1997	31.50	32.69	31.50	32.50
1292	NYSE	OI	Tue, Jul 1, 1997	31.00	31.94	31.00	31.75
1291	NYSE	OI	Mon, Jun 30, 1997	32.69	32.75	31.00	31.00
1290	NYSE	OI	Fri, Jun 27, 1997	32.38	32.94	32.25	32.94
1289	NYSE	OI	Thu, Jun 26, 1997	32.75	32.88	32.63	32.75
1288	NYSE	OI	Wed, Jun 25, 1997	32.63	32.88	32.38	32.75
1287	NYSE	OI	Tue, Jun 24, 1997	32.75	33.13	32.50	32.50
1286	NYSE	OI	Mon, Jun 23, 1997	33.75	33.75	32.38	32.63
1285	NYSE	OI	Fri, Jun 20, 1997	33.38	33.75	33.25	33.75
1284	NYSE	OI	Thu, Jun 19, 1997	33.38	34.00	33.38	33.63
1283	NYSE	OI	Wed, Jun 18, 1997	32.88	33.63	32.75	33.63
1282	NYSE	OI	Tue, Jun 17, 1997	32.50	33.00	32.25	32.88
1281	NYSE	OI	Mon, Jun 16, 1997	32.25	32.63	31.88	32.63
1280	NYSE	OI	Fri, Jun 13, 1997	32.38	32.50	31.88	32.38
1279	NYSE	OI	Thu, Jun 12, 1997	31.75	32.38	31.75	32.00
1278	NYSE	OI	Wed, Jun 11, 1997	31.75	31.75	31.50	31.63
1277	NYSE	OI	Tue, Jun 10, 1997	31.38	31.75	31.25	31.75
1276	NYSE	OI	Mon, Jun 9, 1997	31.50	31.63	31.25	31.25
1275	NYSE	OI	Fri, Jun 6, 1997	30.38	31.63	30.25	31.50
1274	NYSE	OI	Thu, Jun 5, 1997	31.50	31.50	30.25	30.38
1273	NYSE	OI	Wed, Jun 4, 1997	31.75	31.75	31.25	31.50
1272	NYSE	OI	Tue, Jun 3, 1997	31.50	31.88	31.50	31.75
1271	NYSE	OI	Mon, Jun 2, 1997	30.88	31.88	30.88	31.75
1270	NYSE	OI	Fri, May 30, 1997	29.38	30.88	29.38	30.88
1269	NYSE	OI	Thu, May 29, 1997	29.50	29.63	29.38	29.50
1268	NYSE	OI	Wed, May 28, 1997	29.25	29.63	29.13	29.63
1267	NYSE	OI	Tue, May 27, 1997	29.00	29.63	29.00	29.50
1266	NYSE	OI	Fri, May 23, 1997	28.75	29.38	28.75	29.25
1265	NYSE	OI	Thu, May 22, 1997	28.75	29.00	28.63	28.63
1264	NYSE	OI	Wed, May 21, 1997	28.50	28.88	28.50	28.88
1263	NYSE	OI	Tue, May 20, 1997	29.13	29.25	28.50	28.50
1262	NYSE	OI	Mon, May 19, 1997	28.88	29.25	28.75	29.13
1261	NYSE	OI	Fri, May 16, 1997	28.75	28.88	28.50	28.88
1260	NYSE	OI	Thu, May 15, 1997	28.63	28.88	28.50	28.75
1259	NYSE	OI	Wed, May 14, 1997	29.00	29.13	28.50	28.50
1258	NYSE	OI	Tue, May 13, 1997	29.00	29.50	28.75	28.88
1257	NYSE	OI	Mon, May 12, 1997	28.50	28.63	28.50	28.50
1256	NYSE	OI	Fri, May 9, 1997	28.75	28.75	28.25	28.50
1255	NYSE	OI	Thu, May 8, 1997	28.75	28.88	28.50	28.50
1254	NYSE	OI	Wed, May 7, 1997	28.75	29.00	28.75	28.88
1253	NYSE	OI	Tue, May 6, 1997	28.88	29.00	28.75	28.88
1252	NYSE	OI	Mon, May 5, 1997	29.13	29.25	28.38	28.88
1251	NYSE	OI	Fri, May 2, 1997	27.88	29.38	27.75	29.25
1250	NYSE	OI	Thu, May 1, 1997	27.00	28.50	27.00	27.88
1249	NYSE	OI	Wed, Apr 30, 1997	26.25	27.13	26.13	27.00
1248	NYSE	OI	Tue, Apr 29, 1997	25.88	26.13	25.88	26.00
1247	NYSE	OI	Mon, Apr 28, 1997	25.88	26.63	25.63	25.75
1246	NYSE	OI	Fri, Apr 25, 1997	26.38	26.44	26.13	26.25
1245	NYSE	OI	Thu, Apr 24, 1997	26.38	26.63	26.25	26.38
1244	NYSE	OI	Wed, Apr 23, 1997	27.50	27.50	26.38	26.38
1243	NYSE	OI	Tue, Apr 22, 1997	26.63	27.50	26.63	27.38
1242	NYSE	OI	Mon, Apr 21, 1997	26.25	26.75	26.25	26.50
1241	NYSE	OI	Fri, Apr 18, 1997	26.00	26.50	25.88	26.38
1240	NYSE	OI	Thu, Apr 17, 1997	24.38	25.50	24.38	25.50
1239	NYSE	OI	Wed, Apr 16, 1997	23.75	23.88	23.38	23.75
1238	NYSE	OI	Tue, Apr 15, 1997	23.75	24.25	23.63	24.00
1237	NYSE	OI	Mon, Apr 14, 1997	23.63	23.75	23.63	23.63
1236	NYSE	OI	Fri, Apr 11, 1997	23.88	24.00	23.75	23.75
1235	NYSE	OI	Thu, Apr 10, 1997	24.00	24.13	23.75	24.00
1234	NYSE	OI	Wed, Apr 9, 1997	24.88	24.88	24.00	24.13
1233	NYSE	OI	Tue, Apr 8, 1997	24.63	24.88	24.50	24.75
1232	NYSE	OI	Mon, Apr 7, 1997	24.75	24.88	24.63	24.75
1231	NYSE	OI	Fri, Apr 4, 1997	24.63	24.88	24.63	24.88
1230	NYSE	OI	Thu, Apr 3, 1997	24.63	24.75	24.25	24.75
1229	NYSE	OI	Wed, Apr 2, 1997	24.50	24.75	24.38	24.75
1228	NYSE	OI	Tue, Apr 1, 1997	24.63	24.75	24.38	24.63
1227	NYSE	OI	Mon, Mar 31, 1997	25.00	25.13	24.63	24.63
1226	NYSE	OI	Thu, Mar 27, 1997	25.75	25.75	25.00	25.13
1225	NYSE	OI	Wed, Mar 26, 1997	25.88	25.88	25.50	25.63
1224	NYSE	OI	Tue, Mar 25, 1997	26.00	26.00	25.75	25.88
1223	NYSE	OI	Mon, Mar 24, 1997	25.75	26.00	25.75	26.00
1222	NYSE	OI	Fri, Mar 21, 1997	25.88	25.88	25.75	25.88
1221	NYSE	OI	Thu, Mar 20, 1997	25.75	26.00	25.38	25.88
1220	NYSE	OI	Wed, Mar 19, 1997	25.88	26.00	25.75	26.00
1219	NYSE	OI	Tue, Mar 18, 1997	25.88	26.13	25.63	26.13
1218	NYSE	OI	Mon, Mar 17, 1997	25.88	25.88	25.63	25.88
1217	NYSE	OI	Fri, Mar 14, 1997	25.50	26.00	25.50	25.75
1216	NYSE	OI	Thu, Mar 13, 1997	25.50	25.75	25.50	25.50
1215	NYSE	OI	Wed, Mar 12, 1997	26.25	26.25	25.50	25.50
1214	NYSE	OI	Tue, Mar 11, 1997	26.50	26.63	25.88	26.00
1213	NYSE	OI	Mon, Mar 10, 1997	26.88	26.88	26.00	26.50
1212	NYSE	OI	Fri, Mar 7, 1997	26.88	27.13	26.63	26.75
1211	NYSE	OI	Thu, Mar 6, 1997	25.25	26.63	25.25	26.38
1210	NYSE	OI	Wed, Mar 5, 1997	24.88	25.25	24.88	25.25
1209	NYSE	OI	Tue, Mar 4, 1997	24.25	24.88	24.25	24.88
1208	NYSE	OI	Mon, Mar 3, 1997	24.25	24.38	24.13	24.25
1207	NYSE	OI	Fri, Feb 28, 1997	24.25	24.38	24.13	24.13
1206	NYSE	OI	Thu, Feb 27, 1997	24.50	24.50	24.13	24.25
1205	NYSE	OI	Wed, Feb 26, 1997	24.88	24.88	24.00	24.38
1204	NYSE	OI	Tue, Feb 25, 1997	25.25	25.25	24.38	24.63
1203	NYSE	OI	Mon, Feb 24, 1997	24.13	25.25	24.13	25.25
1202	NYSE	OI	Fri, Feb 21, 1997	24.50	24.63	24.38	24.38
1201	NYSE	OI	Thu, Feb 20, 1997	24.50	24.63	24.38	24.63
1200	NYSE	OI	Wed, Feb 19, 1997	24.38	24.63	24.13	24.63
1199	NYSE	OI	Tue, Feb 18, 1997	24.50	24.50	24.25	24.38
1198	NYSE	OI	Fri, Feb 14, 1997	24.75	24.75	24.38	24.50
1197	NYSE	OI	Thu, Feb 13, 1997	24.38	24.75	24.13	24.75
1196	NYSE	OI	Wed, Feb 12, 1997	24.13	24.38	23.88	24.38
1195	NYSE	OI	Tue, Feb 11, 1997	24.25	24.25	24.13	24.25
1194	NYSE	OI	Mon, Feb 10, 1997	24.75	24.75	24.00	24.13
1193	NYSE	OI	Fri, Feb 7, 1997	24.50	24.63	24.13	24.25
1192	NYSE	OI	Thu, Feb 6, 1997	24.75	24.88	24.38	24.50
1191	NYSE	OI	Wed, Feb 5, 1997	24.63	25.63	24.50	25.00
1190	NYSE	OI	Tue, Feb 4, 1997	24.13	24.75	24.13	24.63
1189	NYSE	OI	Mon, Feb 3, 1997	23.88	24.13	23.88	24.13
1188	NYSE	OI	Fri, Jan 31, 1997	23.88	24.25	23.75	23.75
1187	NYSE	OI	Thu, Jan 30, 1997	23.63	24.00	23.63	24.00
1186	NYSE	OI	Wed, Jan 29, 1997	23.88	24.13	23.63	23.75
1185	NYSE	OI	Tue, Jan 28, 1997	23.63	23.75	23.50	23.63
1184	NYSE	OI	Mon, Jan 27, 1997	23.75	23.75	23.50	23.50
1183	NYSE	OI	Fri, Jan 24, 1997	23.75	24.13	23.63	23.75
1182	NYSE	OI	Thu, Jan 23, 1997	23.88	24.00	23.50	23.63
1181	NYSE	OI	Wed, Jan 22, 1997	24.50	24.63	23.38	23.63
1180	NYSE	OI	Tue, Jan 21, 1997	23.63	24.38	23.63	24.38
1179	NYSE	OI	Mon, Jan 20, 1997	23.63	23.75	23.50	23.50
1178	NYSE	OI	Fri, Jan 17, 1997	23.25	23.50	23.25	23.50
1177	NYSE	OI	Thu, Jan 16, 1997	22.75	23.88	22.75	23.25
1176	NYSE	OI	Wed, Jan 15, 1997	22.50	23.25	22.50	22.88
1175	NYSE	OI	Tue, Jan 14, 1997	22.38	22.63	22.25	22.50
1174	NYSE	OI	Mon, Jan 13, 1997	22.50	22.63	22.25	22.38
1173	NYSE	OI	Fri, Jan 10, 1997	22.63	23.00	22.50	22.75
1172	NYSE	OI	Thu, Jan 9, 1997	22.50	22.63	22.38	22.63
1171	NYSE	OI	Wed, Jan 8, 1997	22.63	22.63	22.13	22.50
1170	NYSE	OI	Tue, Jan 7, 1997	22.13	22.50	22.00	22.50
1169	NYSE	OI	Mon, Jan 6, 1997	22.50	22.63	21.50	22.25
1168	NYSE	OI	Fri, Jan 3, 1997	22.63	22.75	22.38	22.63
1167	NYSE	OI	Thu, Jan 2, 1997	22.63	22.88	22.13	22.75
1166	NYSE	OI	Tue, Dec 31, 1996	22.38	22.75	22.25	22.75
1165	NYSE	OI	Mon, Dec 30, 1996	22.50	22.50	22.25	22.38
1164	NYSE	OI	Fri, Dec 27, 1996	22.50	22.63	22.38	22.50
1163	NYSE	OI	Thu, Dec 26, 1996	22.63	22.75	22.50	22.50
1162	NYSE	OI	Tue, Dec 24, 1996	22.13	22.63	22.13	22.63
1161	NYSE	OI	Mon, Dec 23, 1996	21.63	22.13	21.63	22.13
1160	NYSE	OI	Fri, Dec 20, 1996	21.00	21.63	21.00	21.63
1159	NYSE	OI	Thu, Dec 19, 1996	21.00	21.13	20.63	21.00
1158	NYSE	OI	Wed, Dec 18, 1996	20.50	21.13	20.50	21.00
1157	NYSE	OI	Tue, Dec 17, 1996	19.50	20.38	19.50	20.25
1156	NYSE	OI	Mon, Dec 16, 1996	19.25	19.38	19.13	19.25
1155	NYSE	OI	Fri, Dec 13, 1996	19.13	19.25	19.00	19.00
1154	NYSE	OI	Thu, Dec 12, 1996	19.25	19.50	19.25	19.38
1153	NYSE	OI	Wed, Dec 11, 1996	19.00	19.13	19.00	19.13
1152	NYSE	OI	Tue, Dec 10, 1996	19.25	19.38	19.19	19.25
1151	NYSE	OI	Mon, Dec 9, 1996	19.00	19.25	19.00	19.13
1150	NYSE	OI	Fri, Dec 6, 1996	18.75	19.25	18.50	19.00
1149	NYSE	OI	Thu, Dec 5, 1996	19.50	19.50	19.00	19.00
1148	NYSE	OI	Wed, Dec 4, 1996	19.25	19.50	19.25	19.50
1147	NYSE	OI	Tue, Dec 3, 1996	19.38	19.38	19.00	19.00
1146	NYSE	OI	Mon, Dec 2, 1996	18.63	19.13	18.50	19.00
1145	NYSE	OI	Fri, Nov 29, 1996	18.50	18.63	18.50	18.50
1144	NYSE	OI	Wed, Nov 27, 1996	18.38	18.50	18.25	18.50
1143	NYSE	OI	Tue, Nov 26, 1996	18.63	18.75	18.13	18.25
1142	NYSE	OI	Mon, Nov 25, 1996	18.50	18.63	18.38	18.63
1141	NYSE	OI	Fri, Nov 22, 1996	18.38	18.50	18.38	18.50
1140	NYSE	OI	Thu, Nov 21, 1996	18.00	18.38	18.00	18.38
1139	NYSE	OI	Wed, Nov 20, 1996	17.88	18.25	17.75	18.00
1138	NYSE	OI	Tue, Nov 19, 1996	17.13	18.00	17.13	17.75
1137	NYSE	OI	Mon, Nov 18, 1996	17.00	17.25	17.00	17.13
1136	NYSE	OI	Fri, Nov 15, 1996	17.13	17.25	17.00	17.13
1135	NYSE	OI	Thu, Nov 14, 1996	17.13	17.13	17.00	17.13
1134	NYSE	OI	Wed, Nov 13, 1996	17.00	17.25	17.00	17.25
1133	NYSE	OI	Tue, Nov 12, 1996	16.75	17.00	16.63	17.00
1132	NYSE	OI	Mon, Nov 11, 1996	16.63	16.75	16.63	16.75
1131	NYSE	OI	Fri, Nov 8, 1996	16.38	16.63	16.38	16.63
1130	NYSE	OI	Thu, Nov 7, 1996	15.88	16.25	15.88	16.25
1129	NYSE	OI	Wed, Nov 6, 1996	15.75	15.88	15.75	15.88
1128	NYSE	OI	Tue, Nov 5, 1996	15.63	15.75	15.63	15.75
1127	NYSE	OI	Mon, Nov 4, 1996	15.38	15.63	15.38	15.63
1126	NYSE	OI	Fri, Nov 1, 1996	15.50	15.63	15.25	15.25
1125	NYSE	OI	Thu, Oct 31, 1996	15.75	15.75	15.50	15.50
1124	NYSE	OI	Wed, Oct 30, 1996	15.75	15.75	15.50	15.75
1123	NYSE	OI	Tue, Oct 29, 1996	15.63	15.75	15.56	15.75
1122	NYSE	OI	Mon, Oct 28, 1996	15.88	15.88	15.63	15.63
1121	NYSE	OI	Fri, Oct 25, 1996	15.75	15.88	15.75	15.75
1120	NYSE	OI	Thu, Oct 24, 1996	15.88	15.88	15.50	15.75
1119	NYSE	OI	Wed, Oct 23, 1996	15.88	16.00	15.63	15.88
1118	NYSE	OI	Tue, Oct 22, 1996	15.88	16.00	15.88	16.00
1117	NYSE	OI	Mon, Oct 21, 1996	16.00	16.00	15.88	16.00
1116	NYSE	OI	Fri, Oct 18, 1996	16.13	16.25	15.75	16.00
1115	NYSE	OI	Thu, Oct 17, 1996	16.38	16.38	16.25	16.25
1114	NYSE	OI	Wed, Oct 16, 1996	16.25	16.38	16.13	16.25
1113	NYSE	OI	Tue, Oct 15, 1996	16.75	16.75	15.75	16.13
1112	NYSE	OI	Mon, Oct 14, 1996	16.88	16.88	16.50	16.63
1111	NYSE	OI	Fri, Oct 11, 1996	16.75	16.88	16.63	16.75
1110	NYSE	OI	Thu, Oct 10, 1996	16.88	16.88	16.75	16.75
1109	NYSE	OI	Wed, Oct 9, 1996	16.88	17.00	16.75	16.88
1108	NYSE	OI	Tue, Oct 8, 1996	17.00	17.00	16.63	16.75
1107	NYSE	OI	Mon, Oct 7, 1996	17.00	17.00	16.88	17.00
1106	NYSE	OI	Fri, Oct 4, 1996	16.88	17.00	16.88	17.00
1105	NYSE	OI	Thu, Oct 3, 1996	16.88	17.00	16.75	16.88
1104	NYSE	OI	Wed, Oct 2, 1996	16.88	17.13	16.50	16.88
1103	NYSE	OI	Tue, Oct 1, 1996	17.63	17.75	16.63	17.00
1102	NYSE	OI	Mon, Sep 30, 1996	17.25	17.50	17.13	17.50
1101	NYSE	OI	Fri, Sep 27, 1996	16.75	17.25	16.75	17.25
1100	NYSE	OI	Thu, Sep 26, 1996	16.88	16.88	16.56	16.88
1099	NYSE	OI	Wed, Sep 25, 1996	16.75	17.00	16.63	16.88
1098	NYSE	OI	Tue, Sep 24, 1996	16.25	17.13	16.25	16.88
1097	NYSE	OI	Mon, Sep 23, 1996	16.25	16.38	16.25	16.38
1096	NYSE	OI	Fri, Sep 20, 1996	15.88	16.50	15.88	16.38
1095	NYSE	OI	Thu, Sep 19, 1996	15.75	15.75	15.63	15.75
1094	NYSE	OI	Wed, Sep 18, 1996	15.50	15.75	15.50	15.63
1093	NYSE	OI	Tue, Sep 17, 1996	15.75	15.75	15.50	15.63
1092	NYSE	OI	Mon, Sep 16, 1996	15.75	16.00	15.63	15.75
1091	NYSE	OI	Fri, Sep 13, 1996	15.50	15.50	15.38	15.50
1090	NYSE	OI	Thu, Sep 12, 1996	15.38	15.50	15.38	15.50
1089	NYSE	OI	Wed, Sep 11, 1996	15.38	15.50	15.38	15.50
1088	NYSE	OI	Tue, Sep 10, 1996	15.50	15.50	15.38	15.50
1087	NYSE	OI	Mon, Sep 9, 1996	15.50	15.50	15.25	15.50
1086	NYSE	OI	Fri, Sep 6, 1996	15.50	15.63	15.38	15.63
1085	NYSE	OI	Thu, Sep 5, 1996	15.38	15.50	15.38	15.50
1084	NYSE	OI	Wed, Sep 4, 1996	15.38	15.50	15.38	15.38
1083	NYSE	OI	Tue, Sep 3, 1996	15.25	15.50	15.25	15.38
1082	NYSE	OI	Fri, Aug 30, 1996	15.38	15.50	15.38	15.38
1081	NYSE	OI	Thu, Aug 29, 1996	15.50	15.50	15.38	15.38
1080	NYSE	OI	Wed, Aug 28, 1996	15.38	15.50	15.38	15.50
1079	NYSE	OI	Tue, Aug 27, 1996	15.50	15.50	15.38	15.38
1078	NYSE	OI	Mon, Aug 26, 1996	15.50	15.63	15.50	15.63
1077	NYSE	OI	Fri, Aug 23, 1996	15.63	15.75	15.50	15.50
1076	NYSE	OI	Thu, Aug 22, 1996	15.75	15.75	15.63	15.63
1075	NYSE	OI	Wed, Aug 21, 1996	15.63	15.75	15.63	15.75
1074	NYSE	OI	Tue, Aug 20, 1996	15.63	15.63	15.50	15.63
1073	NYSE	OI	Mon, Aug 19, 1996	15.63	15.63	15.50	15.63
1072	NYSE	OI	Fri, Aug 16, 1996	15.50	15.63	15.50	15.63
1071	NYSE	OI	Thu, Aug 15, 1996	15.50	15.63	15.50	15.63
1070	NYSE	OI	Wed, Aug 14, 1996	15.38	15.63	15.38	15.50
1069	NYSE	OI	Tue, Aug 13, 1996	15.50	15.63	15.25	15.25
1068	NYSE	OI	Mon, Aug 12, 1996	15.75	15.75	15.38	15.38
1067	NYSE	OI	Fri, Aug 9, 1996	15.75	15.75	15.63	15.63
1066	NYSE	OI	Thu, Aug 8, 1996	15.88	16.00	15.88	15.88
1065	NYSE	OI	Wed, Aug 7, 1996	16.00	16.00	15.88	16.00
1064	NYSE	OI	Tue, Aug 6, 1996	16.13	16.13	15.88	15.88
1063	NYSE	OI	Mon, Aug 5, 1996	16.13	16.13	16.00	16.00
1062	NYSE	OI	Fri, Aug 2, 1996	15.88	16.13	15.88	16.13
1061	NYSE	OI	Thu, Aug 1, 1996	15.63	15.88	15.63	15.75
1060	NYSE	OI	Wed, Jul 31, 1996	15.50	15.75	15.38	15.63
1059	NYSE	OI	Tue, Jul 30, 1996	15.50	15.50	15.38	15.50
1058	NYSE	OI	Mon, Jul 29, 1996	15.50	15.50	15.38	15.50
1057	NYSE	OI	Fri, Jul 26, 1996	15.75	15.75	15.50	15.50
1056	NYSE	OI	Thu, Jul 25, 1996	15.50	15.75	15.50	15.63
1055	NYSE	OI	Wed, Jul 24, 1996	15.63	15.63	15.38	15.63
1054	NYSE	OI	Tue, Jul 23, 1996	15.75	15.88	15.75	15.75
1053	NYSE	OI	Mon, Jul 22, 1996	15.88	15.88	15.75	15.75
1052	NYSE	OI	Fri, Jul 19, 1996	16.00	16.00	15.75	15.88
1051	NYSE	OI	Thu, Jul 18, 1996	15.75	16.00	15.75	16.00
1050	NYSE	OI	Wed, Jul 17, 1996	16.00	16.00	15.63	15.75
1049	NYSE	OI	Tue, Jul 16, 1996	15.88	16.00	15.63	16.00
1048	NYSE	OI	Mon, Jul 15, 1996	16.25	16.25	15.88	15.88
1047	NYSE	OI	Fri, Jul 12, 1996	16.00	16.13	16.00	16.13
1046	NYSE	OI	Thu, Jul 11, 1996	15.88	16.13	15.88	16.00
1045	NYSE	OI	Wed, Jul 10, 1996	16.13	16.13	15.88	15.88
1044	NYSE	OI	Tue, Jul 9, 1996	16.00	16.25	16.00	16.13
1043	NYSE	OI	Mon, Jul 8, 1996	16.00	16.00	15.88	16.00
1042	NYSE	OI	Fri, Jul 5, 1996	16.25	16.25	15.88	15.88
1041	NYSE	OI	Wed, Jul 3, 1996	16.75	16.75	16.38	16.50
1040	NYSE	OI	Tue, Jul 2, 1996	16.75	16.88	16.63	16.75
1039	NYSE	OI	Mon, Jul 1, 1996	16.38	16.88	16.38	16.75
1038	NYSE	OI	Fri, Jun 28, 1996	16.25	16.50	16.00	16.00
1037	NYSE	OI	Thu, Jun 27, 1996	16.50	16.50	16.25	16.38
1036	NYSE	OI	Wed, Jun 26, 1996	16.50	16.63	16.50	16.50
1035	NYSE	OI	Tue, Jun 25, 1996	16.50	16.75	16.50	16.63
1034	NYSE	OI	Mon, Jun 24, 1996	16.50	16.52	16.38	16.50
1033	NYSE	OI	Fri, Jun 21, 1996	16.38	16.50	16.38	16.38
1032	NYSE	OI	Thu, Jun 20, 1996	16.63	16.63	16.38	16.38
1031	NYSE	OI	Wed, Jun 19, 1996	16.63	16.63	16.38	16.63
1030	NYSE	OI	Tue, Jun 18, 1996	16.63	16.75	16.63	16.63
1029	NYSE	OI	Mon, Jun 17, 1996	16.63	16.63	16.50	16.63
1028	NYSE	OI	Fri, Jun 14, 1996	16.63	16.63	16.50	16.50
1027	NYSE	OI	Thu, Jun 13, 1996	16.63	16.63	16.50	16.50
1026	NYSE	OI	Wed, Jun 12, 1996	16.50	16.63	16.50	16.63
1025	NYSE	OI	Tue, Jun 11, 1996	16.50	16.63	16.50	16.63
1024	NYSE	OI	Mon, Jun 10, 1996	16.38	16.63	16.38	16.50
1023	NYSE	OI	Fri, Jun 7, 1996	15.88	16.38	15.88	16.38
1022	NYSE	OI	Thu, Jun 6, 1996	16.38	16.50	16.13	16.13
1021	NYSE	OI	Wed, Jun 5, 1996	16.25	16.25	16.13	16.25
1020	NYSE	OI	Tue, Jun 4, 1996	16.25	16.25	16.13	16.13
1019	NYSE	OI	Mon, Jun 3, 1996	16.25	16.25	16.13	16.13
1018	NYSE	OI	Fri, May 31, 1996	16.50	16.50	16.25	16.38
1017	NYSE	OI	Thu, May 30, 1996	16.00	16.50	16.00	16.50
1016	NYSE	OI	Wed, May 29, 1996	16.00	16.13	16.00	16.13
1015	NYSE	OI	Tue, May 28, 1996	16.38	16.38	16.00	16.00
1014	NYSE	OI	Fri, May 24, 1996	16.38	16.50	16.25	16.50
1013	NYSE	OI	Thu, May 23, 1996	16.25	16.38	16.25	16.25
1012	NYSE	OI	Wed, May 22, 1996	16.38	16.38	16.25	16.25
1011	NYSE	OI	Tue, May 21, 1996	16.13	16.38	16.13	16.38
1010	NYSE	OI	Mon, May 20, 1996	16.00	16.25	15.75	16.25
1009	NYSE	OI	Fri, May 17, 1996	16.00	16.00	15.88	16.00
1008	NYSE	OI	Thu, May 16, 1996	15.75	15.88	15.75	15.88
1007	NYSE	OI	Wed, May 15, 1996	15.75	15.88	15.75	15.75
1006	NYSE	OI	Tue, May 14, 1996	15.75	15.75	15.63	15.75
1005	NYSE	OI	Mon, May 13, 1996	15.75	15.75	15.63	15.63
1004	NYSE	OI	Fri, May 10, 1996	15.75	15.88	15.75	15.75
1003	NYSE	OI	Thu, May 9, 1996	16.00	16.00	15.75	15.75
1002	NYSE	OI	Wed, May 8, 1996	15.88	16.00	15.63	16.00
1001	NYSE	OI	Tue, May 7, 1996	15.88	16.00	15.88	15.88
1000	NYSE	OI	Mon, May 6, 1996	15.75	15.88	15.75	15.88
999	NYSE	OI	Fri, May 3, 1996	15.50	15.75	15.38	15.50
998	NYSE	OI	Thu, May 2, 1996	15.75	15.88	15.50	15.50
997	NYSE	OI	Wed, May 1, 1996	16.00	16.00	15.88	15.88
996	NYSE	OI	Tue, Apr 30, 1996	15.88	16.00	15.88	15.88
995	NYSE	OI	Mon, Apr 29, 1996	16.38	16.38	16.00	16.00
994	NYSE	OI	Fri, Apr 26, 1996	16.13	16.38	16.00	16.38
993	NYSE	OI	Thu, Apr 25, 1996	16.13	16.25	16.00	16.13
992	NYSE	OI	Wed, Apr 24, 1996	16.00	16.25	16.00	16.13
991	NYSE	OI	Tue, Apr 23, 1996	15.75	16.25	15.63	16.00
990	NYSE	OI	Mon, Apr 22, 1996	15.63	15.75	15.50	15.63
989	NYSE	OI	Fri, Apr 19, 1996	15.50	15.63	15.38	15.63
988	NYSE	OI	Thu, Apr 18, 1996	16.00	16.00	15.38	15.38
987	NYSE	OI	Wed, Apr 17, 1996	16.00	16.00	15.88	16.00
986	NYSE	OI	Tue, Apr 16, 1996	15.50	16.13	15.50	16.13
985	NYSE	OI	Mon, Apr 15, 1996	15.25	15.50	15.13	15.50
984	NYSE	OI	Fri, Apr 12, 1996	15.75	15.75	15.38	15.38
983	NYSE	OI	Thu, Apr 11, 1996	15.75	15.88	15.50	15.75
982	NYSE	OI	Wed, Apr 10, 1996	16.13	16.13	15.88	15.88
981	NYSE	OI	Tue, Apr 9, 1996	16.13	16.25	16.00	16.25
980	NYSE	OI	Mon, Apr 8, 1996	16.13	16.25	16.00	16.25
979	NYSE	OI	Thu, Apr 4, 1996	16.38	16.50	16.25	16.25
978	NYSE	OI	Wed, Apr 3, 1996	16.38	16.50	16.25	16.38
977	NYSE	OI	Tue, Apr 2, 1996	16.25	16.50	16.25	16.38
976	NYSE	OI	Mon, Apr 1, 1996	16.25	16.63	16.13	16.38
975	NYSE	OI	Fri, Mar 29, 1996	16.25	16.38	16.00	16.13
974	NYSE	OI	Thu, Mar 28, 1996	16.38	16.38	16.25	16.38
973	NYSE	OI	Wed, Mar 27, 1996	16.50	16.75	16.25	16.38
972	NYSE	OI	Tue, Mar 26, 1996	16.38	16.75	16.38	16.63
971	NYSE	OI	Mon, Mar 25, 1996	16.50	16.50	16.38	16.50
970	NYSE	OI	Fri, Mar 22, 1996	16.63	16.75	16.38	16.50
969	NYSE	OI	Thu, Mar 21, 1996	16.38	16.88	16.38	16.75
968	NYSE	OI	Wed, Mar 20, 1996	16.25	16.50	16.25	16.38
967	NYSE	OI	Tue, Mar 19, 1996	16.00	16.25	16.00	16.13
966	NYSE	OI	Mon, Mar 18, 1996	15.75	16.13	15.75	16.13
965	NYSE	OI	Fri, Mar 15, 1996	15.88	16.00	15.75	15.75
964	NYSE	OI	Thu, Mar 14, 1996	15.88	16.13	15.75	15.88
963	NYSE	OI	Wed, Mar 13, 1996	16.38	16.50	15.75	15.88
962	NYSE	OI	Tue, Mar 12, 1996	16.38	16.38	16.13	16.13
961	NYSE	OI	Mon, Mar 11, 1996	15.88	16.50	15.88	16.38
960	NYSE	OI	Fri, Mar 8, 1996	16.00	16.00	15.75	15.88
959	NYSE	OI	Thu, Mar 7, 1996	16.38	16.50	16.25	16.25
958	NYSE	OI	Wed, Mar 6, 1996	16.13	16.50	16.13	16.25
957	NYSE	OI	Tue, Mar 5, 1996	16.25	16.38	16.13	16.13
956	NYSE	OI	Mon, Mar 4, 1996	16.25	16.63	16.25	16.25
955	NYSE	OI	Fri, Mar 1, 1996	16.25	16.38	16.13	16.13
954	NYSE	OI	Thu, Feb 29, 1996	16.75	16.88	16.25	16.25
953	NYSE	OI	Wed, Feb 28, 1996	16.13	17.13	16.13	16.63
952	NYSE	OI	Tue, Feb 27, 1996	16.13	16.25	16.00	16.00
951	NYSE	OI	Mon, Feb 26, 1996	16.13	16.25	16.13	16.13
950	NYSE	OI	Fri, Feb 23, 1996	16.00	16.13	16.00	16.13
949	NYSE	OI	Thu, Feb 22, 1996	16.00	16.13	15.88	16.13
948	NYSE	OI	Wed, Feb 21, 1996	15.88	16.00	15.75	16.00
947	NYSE	OI	Tue, Feb 20, 1996	15.88	16.00	15.75	15.88
946	NYSE	OI	Fri, Feb 16, 1996	15.88	16.13	15.75	16.00
945	NYSE	OI	Thu, Feb 15, 1996	15.75	15.88	15.75	15.75
944	NYSE	OI	Wed, Feb 14, 1996	15.63	15.88	15.63	15.88
943	NYSE	OI	Tue, Feb 13, 1996	15.38	15.88	15.38	15.75
942	NYSE	OI	Mon, Feb 12, 1996	15.00	15.50	14.88	15.50
941	NYSE	OI	Fri, Feb 9, 1996	14.88	15.25	14.88	15.13
940	NYSE	OI	Thu, Feb 8, 1996	14.63	14.88	14.63	14.75
939	NYSE	OI	Wed, Feb 7, 1996	14.88	15.00	14.50	14.63
938	NYSE	OI	Tue, Feb 6, 1996	14.38	14.75	14.25	14.63
937	NYSE	OI	Mon, Feb 5, 1996	14.25	14.38	14.25	14.38
936	NYSE	OI	Fri, Feb 2, 1996	14.38	14.50	14.25	14.38
935	NYSE	OI	Thu, Feb 1, 1996	14.38	14.63	14.13	14.38
934	NYSE	OI	Wed, Jan 31, 1996	14.38	14.38	14.25	14.25
933	NYSE	OI	Tue, Jan 30, 1996	14.38	14.38	14.25	14.38
932	NYSE	OI	Mon, Jan 29, 1996	14.13	14.38	14.13	14.25
931	NYSE	OI	Fri, Jan 26, 1996	14.00	14.13	13.88	14.13
930	NYSE	OI	Thu, Jan 25, 1996	13.88	14.00	13.88	13.88
929	NYSE	OI	Wed, Jan 24, 1996	14.13	14.13	13.88	14.00
928	NYSE	OI	Tue, Jan 23, 1996	13.63	14.13	13.63	14.13
927	NYSE	OI	Mon, Jan 22, 1996	13.75	13.75	13.63	13.63
926	NYSE	OI	Fri, Jan 19, 1996	13.88	13.88	13.75	13.88
925	NYSE	OI	Thu, Jan 18, 1996	14.00	14.00	13.75	13.75
924	NYSE	OI	Wed, Jan 17, 1996	14.00	14.13	13.88	14.13
923	NYSE	OI	Tue, Jan 16, 1996	13.88	13.88	13.88	13.88
922	NYSE	OI	Mon, Jan 15, 1996	14.00	14.13	13.88	13.88
921	NYSE	OI	Fri, Jan 12, 1996	14.13	14.13	13.75	13.88
920	NYSE	OI	Thu, Jan 11, 1996	14.00	14.13	14.00	14.00
919	NYSE	OI	Wed, Jan 10, 1996	14.13	14.25	14.00	14.13
918	NYSE	OI	Tue, Jan 9, 1996	14.25	14.38	14.13	14.25
917	NYSE	OI	Mon, Jan 8, 1996	14.13	14.13	14.13	14.13
916	NYSE	OI	Fri, Jan 5, 1996	14.25	14.25	14.13	14.13
915	NYSE	OI	Thu, Jan 4, 1996	14.38	14.50	14.13	14.19
914	NYSE	OI	Wed, Jan 3, 1996	14.25	14.38	14.13	14.38
913	NYSE	OI	Tue, Jan 2, 1996	14.38	14.50	14.13	14.13
912	NYSE	OI	Fri, Dec 29, 1995	14.25	14.75	14.25	14.50
911	NYSE	OI	Thu, Dec 28, 1995	14.25	14.38	14.13	14.38
910	NYSE	OI	Wed, Dec 27, 1995	14.13	14.38	14.13	14.13
909	NYSE	OI	Tue, Dec 26, 1995	14.25	14.25	13.88	14.25
908	NYSE	OI	Fri, Dec 22, 1995	14.50	14.63	14.25	14.38
907	NYSE	OI	Thu, Dec 21, 1995	12.75	14.00	12.75	14.00
906	NYSE	OI	Wed, Dec 20, 1995	12.75	12.88	12.63	12.75
905	NYSE	OI	Tue, Dec 19, 1995	12.75	12.75	12.63	12.63
904	NYSE	OI	Mon, Dec 18, 1995	12.88	12.88	12.75	12.75
903	NYSE	OI	Fri, Dec 15, 1995	12.75	13.00	12.75	13.00
902	NYSE	OI	Thu, Dec 14, 1995	13.00	13.00	12.88	12.88
901	NYSE	OI	Wed, Dec 13, 1995	13.25	13.25	12.75	13.00
900	NYSE	OI	Tue, Dec 12, 1995	13.13	13.25	13.13	13.13
899	NYSE	OI	Mon, Dec 11, 1995	13.00	13.25	13.00	13.25
898	NYSE	OI	Fri, Dec 8, 1995	13.13	13.13	13.00	13.13
897	NYSE	OI	Thu, Dec 7, 1995	13.13	13.13	13.00	13.13
896	NYSE	OI	Wed, Dec 6, 1995	13.00	13.13	13.00	13.00
895	NYSE	OI	Tue, Dec 5, 1995	13.13	13.25	13.00	13.13
894	NYSE	OI	Mon, Dec 4, 1995	13.00	13.25	13.00	13.13
893	NYSE	OI	Fri, Dec 1, 1995	13.13	13.13	13.00	13.13
892	NYSE	OI	Thu, Nov 30, 1995	13.13	13.25	13.00	13.00
891	NYSE	OI	Wed, Nov 29, 1995	13.25	13.25	13.13	13.13
890	NYSE	OI	Tue, Nov 28, 1995	13.13	13.25	13.00	13.25
889	NYSE	OI	Mon, Nov 27, 1995	13.13	13.25	13.13	13.25
888	NYSE	OI	Fri, Nov 24, 1995	13.13	13.25	13.13	13.25
887	NYSE	OI	Wed, Nov 22, 1995	13.13	13.25	13.13	13.13
886	NYSE	OI	Tue, Nov 21, 1995	13.13	13.25	13.13	13.13
885	NYSE	OI	Mon, Nov 20, 1995	13.13	13.38	13.00	13.25
884	NYSE	OI	Fri, Nov 17, 1995	12.75	13.13	12.63	13.00
883	NYSE	OI	Thu, Nov 16, 1995	12.75	12.75	12.63	12.63
882	NYSE	OI	Wed, Nov 15, 1995	12.75	12.75	12.63	12.63
881	NYSE	OI	Tue, Nov 14, 1995	12.75	12.75	12.63	12.63
880	NYSE	OI	Mon, Nov 13, 1995	12.75	12.88	12.63	12.63
879	NYSE	OI	Fri, Nov 10, 1995	12.63	12.88	12.63	12.75
878	NYSE	OI	Thu, Nov 9, 1995	12.38	12.75	12.38	12.50
877	NYSE	OI	Wed, Nov 8, 1995	12.63	12.63	12.38	12.38
876	NYSE	OI	Tue, Nov 7, 1995	12.50	12.63	12.50	12.63
875	NYSE	OI	Mon, Nov 6, 1995	12.63	12.63	12.50	12.63
874	NYSE	OI	Fri, Nov 3, 1995	12.63	12.63	12.50	12.63
873	NYSE	OI	Thu, Nov 2, 1995	12.63	12.63	12.50	12.63
872	NYSE	OI	Wed, Nov 1, 1995	12.75	12.75	12.50	12.50
871	NYSE	OI	Tue, Oct 31, 1995	12.63	12.75	12.63	12.63
870	NYSE	OI	Mon, Oct 30, 1995	12.50	12.63	12.50	12.63
869	NYSE	OI	Fri, Oct 27, 1995	12.63	12.63	12.50	12.50
868	NYSE	OI	Thu, Oct 26, 1995	12.63	12.75	12.63	12.63
867	NYSE	OI	Wed, Oct 25, 1995	12.75	12.88	12.63	12.63
866	NYSE	OI	Tue, Oct 24, 1995	12.63	12.88	12.63	12.75
865	NYSE	OI	Mon, Oct 23, 1995	12.63	12.88	12.63	12.75
864	NYSE	OI	Fri, Oct 20, 1995	12.75	12.88	12.63	12.63
863	NYSE	OI	Thu, Oct 19, 1995	12.50	12.75	12.50	12.75
862	NYSE	OI	Wed, Oct 18, 1995	12.38	12.50	12.38	12.38
861	NYSE	OI	Tue, Oct 17, 1995	12.25	12.38	12.13	12.38
860	NYSE	OI	Mon, Oct 16, 1995	12.38	12.50	12.25	12.25
859	NYSE	OI	Fri, Oct 13, 1995	12.13	12.25	12.13	12.13
858	NYSE	OI	Thu, Oct 12, 1995	12.13	12.25	12.00	12.25
857	NYSE	OI	Wed, Oct 11, 1995	12.25	12.38	12.13	12.25
856	NYSE	OI	Tue, Oct 10, 1995	12.50	12.50	12.25	12.25
855	NYSE	OI	Mon, Oct 9, 1995	12.63	12.63	12.50	12.50
854	NYSE	OI	Fri, Oct 6, 1995	12.50	12.75	12.50	12.63
853	NYSE	OI	Thu, Oct 5, 1995	12.50	12.63	12.50	12.63
852	NYSE	OI	Wed, Oct 4, 1995	12.63	12.63	12.50	12.63
851	NYSE	OI	Tue, Oct 3, 1995	12.75	12.75	12.50	12.50
850	NYSE	OI	Mon, Oct 2, 1995	12.75	12.75	12.50	12.63
849	NYSE	OI	Fri, Sep 29, 1995	12.75	13.13	12.63	12.63
848	NYSE	OI	Thu, Sep 28, 1995	13.38	13.38	12.75	12.88
847	NYSE	OI	Wed, Sep 27, 1995	13.50	13.63	13.38	13.38
846	NYSE	OI	Tue, Sep 26, 1995	13.38	13.50	13.38	13.50
845	NYSE	OI	Mon, Sep 25, 1995	13.38	13.50	13.19	13.25
844	NYSE	OI	Fri, Sep 22, 1995	13.50	13.50	13.25	13.25
843	NYSE	OI	Thu, Sep 21, 1995	13.50	13.63	13.50	13.50
842	NYSE	OI	Wed, Sep 20, 1995	13.50	13.63	13.50	13.63
841	NYSE	OI	Tue, Sep 19, 1995	13.50	13.63	13.38	13.63
840	NYSE	OI	Mon, Sep 18, 1995	13.50	13.63	13.50	13.50
839	NYSE	OI	Fri, Sep 15, 1995	13.75	13.75	13.50	13.50
838	NYSE	OI	Thu, Sep 14, 1995	13.88	13.88	13.75	13.75
837	NYSE	OI	Wed, Sep 13, 1995	13.88	14.00	13.88	13.88
836	NYSE	OI	Tue, Sep 12, 1995	13.88	14.00	13.88	14.00
835	NYSE	OI	Mon, Sep 11, 1995	13.88	14.00	13.88	14.00
834	NYSE	OI	Fri, Sep 8, 1995	13.75	14.00	13.75	14.00
833	NYSE	OI	Thu, Sep 7, 1995	13.50	13.88	13.50	13.75
832	NYSE	OI	Wed, Sep 6, 1995	13.56	13.63	13.50	13.50
831	NYSE	OI	Tue, Sep 5, 1995	13.63	13.63	13.50	13.63
830	NYSE	OI	Fri, Sep 1, 1995	13.63	13.75	13.63	13.75
829	NYSE	OI	Thu, Aug 31, 1995	13.50	13.75	13.50	13.63
828	NYSE	OI	Wed, Aug 30, 1995	13.63	13.75	13.50	13.63
827	NYSE	OI	Tue, Aug 29, 1995	13.88	13.88	13.50	13.50
826	NYSE	OI	Mon, Aug 28, 1995	13.63	13.88	13.63	13.88
825	NYSE	OI	Fri, Aug 25, 1995	13.63	13.75	13.63	13.75
824	NYSE	OI	Thu, Aug 24, 1995	13.75	13.88	13.50	13.63
823	NYSE	OI	Wed, Aug 23, 1995	14.00	14.13	13.75	13.75
822	NYSE	OI	Tue, Aug 22, 1995	14.00	14.25	13.88	13.88
821	NYSE	OI	Mon, Aug 21, 1995	13.75	14.00	13.75	14.00
820	NYSE	OI	Fri, Aug 18, 1995	14.00	14.13	13.75	13.88
819	NYSE	OI	Thu, Aug 17, 1995	13.75	14.25	13.75	14.13
818	NYSE	OI	Wed, Aug 16, 1995	13.88	13.88	13.63	13.75
817	NYSE	OI	Tue, Aug 15, 1995	13.75	13.88	13.75	13.75
816	NYSE	OI	Mon, Aug 14, 1995	13.88	13.88	13.88	13.88
815	NYSE	OI	Fri, Aug 11, 1995	14.13	14.13	13.88	13.88
814	NYSE	OI	Thu, Aug 10, 1995	14.00	14.25	13.88	14.13
813	NYSE	OI	Wed, Aug 9, 1995	13.75	14.00	13.75	14.00
812	NYSE	OI	Tue, Aug 8, 1995	13.88	13.88	13.75	13.88
811	NYSE	OI	Mon, Aug 7, 1995	13.63	13.75	13.56	13.75
810	NYSE	OI	Fri, Aug 4, 1995	13.75	13.88	13.63	13.63
809	NYSE	OI	Thu, Aug 3, 1995	13.75	14.00	13.75	13.88
808	NYSE	OI	Wed, Aug 2, 1995	13.75	13.88	13.75	13.75
807	NYSE	OI	Tue, Aug 1, 1995	13.75	13.75	13.63	13.75
806	NYSE	OI	Mon, Jul 31, 1995	14.00	14.00	13.75	13.88
805	NYSE	OI	Fri, Jul 28, 1995	13.63	14.13	13.63	13.88
804	NYSE	OI	Thu, Jul 27, 1995	13.75	13.88	13.50	13.75
803	NYSE	OI	Wed, Jul 26, 1995	13.75	13.88	13.63	13.88
802	NYSE	OI	Tue, Jul 25, 1995	14.00	14.00	13.75	13.75
801	NYSE	OI	Mon, Jul 24, 1995	13.75	14.00	13.75	13.88
800	NYSE	OI	Fri, Jul 21, 1995	13.88	13.88	13.88	13.88
799	NYSE	OI	Thu, Jul 20, 1995	13.75	13.88	13.75	13.88
798	NYSE	OI	Wed, Jul 19, 1995	14.00	14.00	13.75	13.75
797	NYSE	OI	Tue, Jul 18, 1995	13.88	14.00	13.88	14.00
796	NYSE	OI	Mon, Jul 17, 1995	13.88	14.00	13.88	13.88
795	NYSE	OI	Fri, Jul 14, 1995	13.75	13.88	13.50	13.75
794	NYSE	OI	Thu, Jul 13, 1995	13.88	14.00	13.88	13.88
793	NYSE	OI	Wed, Jul 12, 1995	13.75	14.00	13.75	13.88
792	NYSE	OI	Tue, Jul 11, 1995	14.00	14.00	13.75	13.75
791	NYSE	OI	Mon, Jul 10, 1995	13.88	14.13	13.88	14.00
790	NYSE	OI	Fri, Jul 7, 1995	14.00	14.00	13.88	13.88
789	NYSE	OI	Thu, Jul 6, 1995	13.50	14.00	13.50	14.00
788	NYSE	OI	Wed, Jul 5, 1995	13.00	13.38	13.00	13.38
787	NYSE	OI	Mon, Jul 3, 1995	13.13	13.13	13.13	13.13
786	NYSE	OI	Fri, Jun 30, 1995	13.38	13.50	13.00	13.00
785	NYSE	OI	Thu, Jun 29, 1995	13.25	13.50	13.25	13.38
784	NYSE	OI	Wed, Jun 28, 1995	13.25	13.25	13.25	13.25
783	NYSE	OI	Tue, Jun 27, 1995	13.38	13.50	13.25	13.38
782	NYSE	OI	Mon, Jun 26, 1995	13.25	13.50	13.25	13.50
781	NYSE	OI	Fri, Jun 23, 1995	13.25	13.25	13.13	13.25
780	NYSE	OI	Thu, Jun 22, 1995	13.00	13.13	12.88	13.13
779	NYSE	OI	Wed, Jun 21, 1995	13.25	13.25	13.00	13.13
778	NYSE	OI	Tue, Jun 20, 1995	13.38	13.38	13.13	13.25
777	NYSE	OI	Mon, Jun 19, 1995	13.25	13.38	13.25	13.38
776	NYSE	OI	Fri, Jun 16, 1995	13.13	13.38	13.13	13.38
775	NYSE	OI	Thu, Jun 15, 1995	13.25	13.25	13.00	13.13
774	NYSE	OI	Wed, Jun 14, 1995	13.25	13.38	13.25	13.25
773	NYSE	OI	Tue, Jun 13, 1995	13.13	13.38	13.00	13.25
772	NYSE	OI	Mon, Jun 12, 1995	13.00	13.13	12.88	13.00
771	NYSE	OI	Fri, Jun 9, 1995	13.38	13.38	12.63	12.88
770	NYSE	OI	Thu, Jun 8, 1995	13.38	13.50	13.25	13.50
769	NYSE	OI	Wed, Jun 7, 1995	13.38	13.38	13.13	13.38
768	NYSE	OI	Tue, Jun 6, 1995	13.38	13.38	13.13	13.25
767	NYSE	OI	Mon, Jun 5, 1995	13.25	13.38	13.13	13.38
766	NYSE	OI	Fri, Jun 2, 1995	13.38	13.38	13.25	13.25
765	NYSE	OI	Thu, Jun 1, 1995	13.25	13.38	13.25	13.38
764	NYSE	OI	Wed, May 31, 1995	13.00	13.50	13.00	13.25
763	NYSE	OI	Tue, May 30, 1995	12.88	13.13	12.88	13.00
762	NYSE	OI	Fri, May 26, 1995	12.63	12.88	12.63	12.88
761	NYSE	OI	Thu, May 25, 1995	12.88	12.88	12.63	12.75
760	NYSE	OI	Wed, May 24, 1995	13.00	13.00	12.75	12.88
759	NYSE	OI	Tue, May 23, 1995	12.88	13.00	12.75	13.00
758	NYSE	OI	Mon, May 22, 1995	12.63	12.88	12.50	12.88
757	NYSE	OI	Fri, May 19, 1995	12.50	12.75	12.50	12.63
756	NYSE	OI	Thu, May 18, 1995	12.63	12.75	12.50	12.50
755	NYSE	OI	Wed, May 17, 1995	13.00	13.13	12.63	12.75
754	NYSE	OI	Tue, May 16, 1995	13.00	13.00	12.88	12.88
753	NYSE	OI	Mon, May 15, 1995	12.75	12.75	12.50	12.75
752	NYSE	OI	Fri, May 12, 1995	12.13	12.25	12.13	12.13
751	NYSE	OI	Thu, May 11, 1995	12.13	12.25	12.00	12.25
750	NYSE	OI	Wed, May 10, 1995	12.13	12.25	12.00	12.25
749	NYSE	OI	Tue, May 9, 1995	12.13	12.25	12.13	12.25
748	NYSE	OI	Mon, May 8, 1995	12.00	12.25	12.00	12.25
747	NYSE	OI	Fri, May 5, 1995	12.13	12.13	12.00	12.00
746	NYSE	OI	Thu, May 4, 1995	12.13	12.25	11.88	12.25
745	NYSE	OI	Wed, May 3, 1995	11.88	12.13	11.88	12.13
744	NYSE	OI	Tue, May 2, 1995	11.75	12.00	11.75	11.88
743	NYSE	OI	Mon, May 1, 1995	11.88	12.00	11.75	11.88
742	NYSE	OI	Fri, Apr 28, 1995	11.88	11.88	11.75	11.88
741	NYSE	OI	Thu, Apr 27, 1995	11.75	11.75	11.63	11.75
740	NYSE	OI	Wed, Apr 26, 1995	11.75	11.88	11.63	11.63
739	NYSE	OI	Tue, Apr 25, 1995	11.88	12.00	11.75	11.75
738	NYSE	OI	Mon, Apr 24, 1995	11.75	12.00	11.75	12.00
737	NYSE	OI	Fri, Apr 21, 1995	11.50	11.88	11.50	11.88
736	NYSE	OI	Thu, Apr 20, 1995	11.25	11.50	11.13	11.50
735	NYSE	OI	Wed, Apr 19, 1995	11.13	11.38	11.13	11.25
734	NYSE	OI	Tue, Apr 18, 1995	11.25	11.25	11.13	11.13
733	NYSE	OI	Mon, Apr 17, 1995	11.38	11.63	11.38	11.50
732	NYSE	OI	Thu, Apr 13, 1995	11.38	11.50	11.38	11.50
731	NYSE	OI	Wed, Apr 12, 1995	11.13	11.50	11.13	11.50
730	NYSE	OI	Tue, Apr 11, 1995	11.38	11.38	11.13	11.13
729	NYSE	OI	Mon, Apr 10, 1995	11.13	11.38	11.13	11.38
728	NYSE	OI	Fri, Apr 7, 1995	11.25	11.25	11.13	11.13
727	NYSE	OI	Thu, Apr 6, 1995	11.00	11.38	11.00	11.25
726	NYSE	OI	Wed, Apr 5, 1995	11.00	11.13	10.88	11.00
725	NYSE	OI	Tue, Apr 4, 1995	11.00	11.13	11.00	11.00
724	NYSE	OI	Mon, Apr 3, 1995	11.13	11.25	11.00	11.00
723	NYSE	OI	Fri, Mar 31, 1995	11.38	11.38	11.00	11.25
722	NYSE	OI	Thu, Mar 30, 1995	10.88	11.38	10.88	11.38
721	NYSE	OI	Wed, Mar 29, 1995	10.88	11.00	10.88	11.00
720	NYSE	OI	Tue, Mar 28, 1995	11.00	11.25	10.88	10.88
719	NYSE	OI	Mon, Mar 27, 1995	10.75	11.00	10.63	11.00
718	NYSE	OI	Fri, Mar 24, 1995	10.63	10.88	10.63	10.88
717	NYSE	OI	Thu, Mar 23, 1995	10.38	10.63	10.38	10.63
716	NYSE	OI	Wed, Mar 22, 1995	10.38	10.50	10.38	10.38
715	NYSE	OI	Tue, Mar 21, 1995	10.50	10.50	10.38	10.50
714	NYSE	OI	Mon, Mar 20, 1995	10.50	10.50	10.38	10.38
713	NYSE	OI	Fri, Mar 17, 1995	10.50	10.63	10.50	10.50
712	NYSE	OI	Thu, Mar 16, 1995	10.50	10.75	10.50	10.50
711	NYSE	OI	Wed, Mar 15, 1995	10.63	10.63	10.50	10.63
710	NYSE	OI	Tue, Mar 14, 1995	10.50	10.75	10.50	10.63
709	NYSE	OI	Mon, Mar 13, 1995	10.63	10.63	10.50	10.50
708	NYSE	OI	Fri, Mar 10, 1995	10.50	10.75	10.50	10.63
707	NYSE	OI	Thu, Mar 9, 1995	10.50	10.63	10.50	10.50
706	NYSE	OI	Wed, Mar 8, 1995	10.50	10.63	10.50	10.50
705	NYSE	OI	Tue, Mar 7, 1995	10.38	10.63	10.25	10.63
704	NYSE	OI	Mon, Mar 6, 1995	10.50	10.50	10.38	10.50
703	NYSE	OI	Fri, Mar 3, 1995	10.50	10.50	10.38	10.38
702	NYSE	OI	Thu, Mar 2, 1995	10.50	10.63	10.50	10.50
701	NYSE	OI	Wed, Mar 1, 1995	10.63	10.63	10.50	10.63
700	NYSE	OI	Tue, Feb 28, 1995	10.25	10.50	10.13	10.50
699	NYSE	OI	Mon, Feb 27, 1995	10.75	10.75	10.63	10.63
698	NYSE	OI	Fri, Feb 24, 1995	10.88	10.88	10.63	10.75
697	NYSE	OI	Thu, Feb 23, 1995	10.75	10.88	10.75	10.88
696	NYSE	OI	Wed, Feb 22, 1995	10.88	10.88	10.75	10.75
695	NYSE	OI	Tue, Feb 21, 1995	11.00	11.00	10.75	10.88
694	NYSE	OI	Fri, Feb 17, 1995	11.00	11.13	10.88	11.00
693	NYSE	OI	Thu, Feb 16, 1995	10.88	11.25	10.88	11.25
692	NYSE	OI	Wed, Feb 15, 1995	10.75	10.88	10.75	10.75
691	NYSE	OI	Tue, Feb 14, 1995	10.88	10.88	10.75	10.88
690	NYSE	OI	Mon, Feb 13, 1995	10.75	10.88	10.75	10.88
689	NYSE	OI	Fri, Feb 10, 1995	10.75	10.88	10.75	10.75
688	NYSE	OI	Thu, Feb 9, 1995	10.63	10.75	10.50	10.63
687	NYSE	OI	Wed, Feb 8, 1995	10.63	10.63	10.50	10.63
686	NYSE	OI	Tue, Feb 7, 1995	10.75	10.75	10.50	10.50
685	NYSE	OI	Mon, Feb 6, 1995	10.75	10.75	10.63	10.63
684	NYSE	OI	Fri, Feb 3, 1995	10.63	10.75	10.63	10.63
683	NYSE	OI	Thu, Feb 2, 1995	10.63	10.75	10.50	10.50
682	NYSE	OI	Wed, Feb 1, 1995	10.50	10.75	10.50	10.63
681	NYSE	OI	Tue, Jan 31, 1995	10.50	10.63	10.38	10.38
680	NYSE	OI	Mon, Jan 30, 1995	10.50	10.50	10.25	10.50
679	NYSE	OI	Fri, Jan 27, 1995	10.75	10.75	10.50	10.50
678	NYSE	OI	Thu, Jan 26, 1995	10.88	10.88	10.75	10.75
677	NYSE	OI	Wed, Jan 25, 1995	10.88	10.88	10.75	10.88
676	NYSE	OI	Tue, Jan 24, 1995	10.75	11.00	10.75	11.00
675	NYSE	OI	Mon, Jan 23, 1995	10.75	10.88	10.75	10.88
674	NYSE	OI	Fri, Jan 20, 1995	10.75	10.88	10.63	10.88
673	NYSE	OI	Thu, Jan 19, 1995	10.88	10.88	10.75	10.75
672	NYSE	OI	Wed, Jan 18, 1995	10.88	11.00	10.88	11.00
671	NYSE	OI	Tue, Jan 17, 1995	10.63	11.00	10.63	11.00
670	NYSE	OI	Mon, Jan 16, 1995	10.88	10.88	10.63	10.63
669	NYSE	OI	Fri, Jan 13, 1995	10.75	10.88	10.63	10.88
668	NYSE	OI	Thu, Jan 12, 1995	11.25	11.25	10.63	10.63
667	NYSE	OI	Wed, Jan 11, 1995	11.13	11.25	11.13	11.25
666	NYSE	OI	Tue, Jan 10, 1995	11.00	11.50	11.00	11.13
665	NYSE	OI	Mon, Jan 9, 1995	11.00	11.13	11.00	11.00
664	NYSE	OI	Fri, Jan 6, 1995	10.88	11.13	10.88	11.00
663	NYSE	OI	Thu, Jan 5, 1995	10.88	11.00	10.88	10.88
662	NYSE	OI	Wed, Jan 4, 1995	10.88	10.88	10.75	10.88
661	NYSE	OI	Tue, Jan 3, 1995	10.88	11.00	10.75	11.00
660	NYSE	OI	Fri, Dec 30, 1994	10.75	11.00	10.63	11.00
659	NYSE	OI	Thu, Dec 29, 1994	10.50	10.88	10.50	10.88
658	NYSE	OI	Wed, Dec 28, 1994	10.50	10.63	10.38	10.63
657	NYSE	OI	Tue, Dec 27, 1994	10.63	10.63	10.38	10.50
656	NYSE	OI	Fri, Dec 23, 1994	10.50	10.63	10.25	10.63
655	NYSE	OI	Thu, Dec 22, 1994	11.38	11.38	11.00	11.00
654	NYSE	OI	Wed, Dec 21, 1994	11.88	12.25	11.88	12.13
653	NYSE	OI	Tue, Dec 20, 1994	11.63	12.00	11.56	12.00
652	NYSE	OI	Mon, Dec 19, 1994	11.50	11.75	11.38	11.75
651	NYSE	OI	Fri, Dec 16, 1994	11.50	11.50	11.25	11.25
650	NYSE	OI	Thu, Dec 15, 1994	11.38	11.50	11.38	11.50
649	NYSE	OI	Wed, Dec 14, 1994	11.25	11.63	11.13	11.50
648	NYSE	OI	Tue, Dec 13, 1994	11.50	11.50	11.25	11.38
647	NYSE	OI	Mon, Dec 12, 1994	11.13	11.38	11.13	11.25
646	NYSE	OI	Fri, Dec 9, 1994	11.13	11.25	11.13	11.13
645	NYSE	OI	Thu, Dec 8, 1994	11.25	11.25	11.13	11.25
644	NYSE	OI	Wed, Dec 7, 1994	11.13	11.38	11.13	11.25
643	NYSE	OI	Tue, Dec 6, 1994	11.13	11.38	11.13	11.25
642	NYSE	OI	Mon, Dec 5, 1994	11.38	11.50	11.13	11.13
641	NYSE	OI	Fri, Dec 2, 1994	11.25	11.38	11.13	11.25
640	NYSE	OI	Thu, Dec 1, 1994	11.13	11.25	11.13	11.25
639	NYSE	OI	Wed, Nov 30, 1994	11.25	11.38	11.13	11.25
638	NYSE	OI	Tue, Nov 29, 1994	11.13	11.25	11.13	11.13
637	NYSE	OI	Mon, Nov 28, 1994	11.13	11.25	11.13	11.13
636	NYSE	OI	Fri, Nov 25, 1994	11.13	11.13	11.13	11.13
635	NYSE	OI	Wed, Nov 23, 1994	11.25	11.25	11.00	11.13
634	NYSE	OI	Tue, Nov 22, 1994	11.25	11.25	11.13	11.13
633	NYSE	OI	Mon, Nov 21, 1994	11.25	11.38	11.25	11.25
632	NYSE	OI	Fri, Nov 18, 1994	11.25	11.25	11.13	11.25
631	NYSE	OI	Thu, Nov 17, 1994	11.25	11.25	11.13	11.25
630	NYSE	OI	Wed, Nov 16, 1994	11.25	11.50	11.25	11.38
629	NYSE	OI	Tue, Nov 15, 1994	11.25	11.38	11.00	11.13
628	NYSE	OI	Mon, Nov 14, 1994	11.00	11.38	11.00	11.25
627	NYSE	OI	Fri, Nov 11, 1994	11.13	11.13	11.00	11.00
626	NYSE	OI	Thu, Nov 10, 1994	11.13	11.38	11.13	11.13
625	NYSE	OI	Wed, Nov 9, 1994	11.38	11.38	11.13	11.13
624	NYSE	OI	Tue, Nov 8, 1994	11.13	11.38	11.13	11.25
623	NYSE	OI	Mon, Nov 7, 1994	10.88	11.13	10.88	11.00
622	NYSE	OI	Fri, Nov 4, 1994	11.13	11.13	10.88	11.00
621	NYSE	OI	Thu, Nov 3, 1994	11.13	11.13	11.00	11.13
620	NYSE	OI	Wed, Nov 2, 1994	11.00	11.13	10.88	11.00
619	NYSE	OI	Tue, Nov 1, 1994	11.38	11.38	11.00	11.00
618	NYSE	OI	Mon, Oct 31, 1994	11.25	11.25	11.13	11.25
617	NYSE	OI	Fri, Oct 28, 1994	11.13	11.50	11.13	11.25
616	NYSE	OI	Thu, Oct 27, 1994	11.00	11.13	10.88	11.13
615	NYSE	OI	Wed, Oct 26, 1994	11.13	11.25	11.00	11.00
614	NYSE	OI	Tue, Oct 25, 1994	11.13	11.13	11.13	11.13
613	NYSE	OI	Mon, Oct 24, 1994	11.13	11.25	11.13	11.13
612	NYSE	OI	Fri, Oct 21, 1994	11.13	11.25	11.13	11.13
611	NYSE	OI	Thu, Oct 20, 1994	11.38	11.38	11.13	11.13
610	NYSE	OI	Wed, Oct 19, 1994	11.38	11.38	11.25	11.38
609	NYSE	OI	Tue, Oct 18, 1994	11.38	11.50	11.25	11.50
608	NYSE	OI	Mon, Oct 17, 1994	11.25	11.50	11.25	11.38
607	NYSE	OI	Fri, Oct 14, 1994	11.00	11.38	11.00	11.25
606	NYSE	OI	Thu, Oct 13, 1994	11.38	11.50	11.00	11.00
605	NYSE	OI	Wed, Oct 12, 1994	11.25	11.50	11.25	11.38
604	NYSE	OI	Tue, Oct 11, 1994	11.38	11.50	11.25	11.25
603	NYSE	OI	Mon, Oct 10, 1994	11.25	11.50	11.25	11.50
602	NYSE	OI	Fri, Oct 7, 1994	11.25	11.38	11.25	11.38
601	NYSE	OI	Thu, Oct 6, 1994	11.13	11.38	11.13	11.38
600	NYSE	OI	Wed, Oct 5, 1994	11.25	11.38	11.13	11.25
599	NYSE	OI	Tue, Oct 4, 1994	11.50	11.50	11.25	11.25
598	NYSE	OI	Mon, Oct 3, 1994	11.38	11.63	11.38	11.38
597	NYSE	OI	Fri, Sep 30, 1994	11.38	11.63	11.38	11.63
596	NYSE	OI	Thu, Sep 29, 1994	11.50	11.63	11.38	11.38
595	NYSE	OI	Wed, Sep 28, 1994	11.50	11.63	11.38	11.63
594	NYSE	OI	Tue, Sep 27, 1994	11.38	11.50	11.38	11.38
593	NYSE	OI	Mon, Sep 26, 1994	11.50	11.50	11.25	11.50
592	NYSE	OI	Fri, Sep 23, 1994	11.38	11.50	11.38	11.38
591	NYSE	OI	Thu, Sep 22, 1994	11.38	11.38	11.25	11.38
590	NYSE	OI	Wed, Sep 21, 1994	11.63	11.63	11.25	11.38
589	NYSE	OI	Tue, Sep 20, 1994	11.88	11.88	11.50	11.63
588	NYSE	OI	Mon, Sep 19, 1994	12.00	12.00	11.88	11.88
587	NYSE	OI	Fri, Sep 16, 1994	12.00	12.13	12.00	12.00
586	NYSE	OI	Thu, Sep 15, 1994	12.13	12.25	12.00	12.13
585	NYSE	OI	Wed, Sep 14, 1994	12.13	12.13	12.00	12.13
584	NYSE	OI	Tue, Sep 13, 1994	12.13	12.25	12.00	12.00
583	NYSE	OI	Mon, Sep 12, 1994	12.00	12.13	12.00	12.13
582	NYSE	OI	Fri, Sep 9, 1994	12.00	12.25	11.88	12.13
581	NYSE	OI	Thu, Sep 8, 1994	12.50	12.50	11.88	12.13
580	NYSE	OI	Wed, Sep 7, 1994	12.00	12.75	12.00	12.75
579	NYSE	OI	Tue, Sep 6, 1994	11.88	12.00	11.75	12.00
578	NYSE	OI	Fri, Sep 2, 1994	11.88	12.00	11.75	11.75
577	NYSE	OI	Thu, Sep 1, 1994	11.75	12.00	11.75	12.00
576	NYSE	OI	Wed, Aug 31, 1994	11.63	11.75	11.50	11.63
575	NYSE	OI	Tue, Aug 30, 1994	11.88	11.88	11.63	11.63
574	NYSE	OI	Mon, Aug 29, 1994	11.75	11.88	11.75	11.88
573	NYSE	OI	Fri, Aug 26, 1994	11.63	11.88	11.63	11.75
572	NYSE	OI	Thu, Aug 25, 1994	11.63	11.63	11.50	11.63
571	NYSE	OI	Wed, Aug 24, 1994	11.75	11.75	11.63	11.63
570	NYSE	OI	Tue, Aug 23, 1994	11.75	11.88	11.75	11.75
569	NYSE	OI	Mon, Aug 22, 1994	11.75	11.75	11.50	11.75
568	NYSE	OI	Fri, Aug 19, 1994	11.50	11.75	11.50	11.63
567	NYSE	OI	Thu, Aug 18, 1994	11.50	11.63	11.50	11.50
566	NYSE	OI	Wed, Aug 17, 1994	11.63	11.63	11.50	11.50
565	NYSE	OI	Tue, Aug 16, 1994	11.50	11.63	11.50	11.50
564	NYSE	OI	Mon, Aug 15, 1994	11.50	11.63	11.50	11.50
563	NYSE	OI	Fri, Aug 12, 1994	11.13	11.63	11.13	11.63
562	NYSE	OI	Thu, Aug 11, 1994	11.00	11.13	11.00	11.13
561	NYSE	OI	Wed, Aug 10, 1994	11.00	11.00	10.88	11.00
560	NYSE	OI	Tue, Aug 9, 1994	10.88	11.13	10.88	11.13
559	NYSE	OI	Mon, Aug 8, 1994	10.75	11.00	10.75	10.88
558	NYSE	OI	Fri, Aug 5, 1994	10.88	10.88	10.75	10.75
557	NYSE	OI	Thu, Aug 4, 1994	10.75	11.00	10.75	11.00
556	NYSE	OI	Wed, Aug 3, 1994	10.75	10.75	10.63	10.63
555	NYSE	OI	Tue, Aug 2, 1994	10.75	11.00	10.75	10.75
554	NYSE	OI	Mon, Aug 1, 1994	10.75	10.88	10.63	10.75
553	NYSE	OI	Fri, Jul 29, 1994	10.75	10.88	10.63	10.63
552	NYSE	OI	Thu, Jul 28, 1994	10.75	10.88	10.63	10.63
551	NYSE	OI	Wed, Jul 27, 1994	10.88	10.88	10.50	10.63
550	NYSE	OI	Tue, Jul 26, 1994	10.88	11.00	10.75	10.88
549	NYSE	OI	Mon, Jul 25, 1994	10.88	11.00	10.75	10.88
548	NYSE	OI	Fri, Jul 22, 1994	11.13	11.13	10.88	10.88
547	NYSE	OI	Thu, Jul 21, 1994	11.25	11.63	10.88	11.25
546	NYSE	OI	Wed, Jul 20, 1994	11.38	11.50	11.25	11.25
545	NYSE	OI	Tue, Jul 19, 1994	11.38	11.63	11.38	11.38
544	NYSE	OI	Mon, Jul 18, 1994	11.38	11.50	11.19	11.38
543	NYSE	OI	Fri, Jul 15, 1994	11.50	11.63	11.38	11.50
542	NYSE	OI	Thu, Jul 14, 1994	11.38	11.50	11.38	11.50
541	NYSE	OI	Wed, Jul 13, 1994	11.25	11.50	11.25	11.50
540	NYSE	OI	Tue, Jul 12, 1994	11.38	11.50	11.13	11.38
539	NYSE	OI	Mon, Jul 11, 1994	11.25	11.63	11.25	11.63
538	NYSE	OI	Fri, Jul 8, 1994	10.75	11.38	10.75	11.38
537	NYSE	OI	Thu, Jul 7, 1994	10.63	10.88	10.63	10.88
536	NYSE	OI	Wed, Jul 6, 1994	10.63	10.63	10.38	10.63
535	NYSE	OI	Tue, Jul 5, 1994	11.13	11.13	10.88	10.88
534	NYSE	OI	Fri, Jul 1, 1994	11.00	11.38	11.00	11.00
533	NYSE	OI	Thu, Jun 30, 1994	11.00	11.13	10.75	11.00
532	NYSE	OI	Wed, Jun 29, 1994	11.00	11.13	11.00	11.13
531	NYSE	OI	Tue, Jun 28, 1994	11.13	11.25	11.00	11.13
530	NYSE	OI	Mon, Jun 27, 1994	10.75	11.00	10.75	11.00
529	NYSE	OI	Fri, Jun 24, 1994	11.50	11.50	11.00	11.00
528	NYSE	OI	Thu, Jun 23, 1994	11.38	11.63	11.38	11.50
527	NYSE	OI	Wed, Jun 22, 1994	11.75	11.75	11.25	11.38
526	NYSE	OI	Tue, Jun 21, 1994	11.88	11.88	11.50	11.75
525	NYSE	OI	Mon, Jun 20, 1994	12.13	12.13	11.88	11.88
524	NYSE	OI	Fri, Jun 17, 1994	12.38	12.38	12.13	12.13
523	NYSE	OI	Thu, Jun 16, 1994	12.75	12.75	12.25	12.38
522	NYSE	OI	Wed, Jun 15, 1994	12.88	12.88	12.75	12.75
521	NYSE	OI	Tue, Jun 14, 1994	12.75	12.88	12.75	12.75
520	NYSE	OI	Mon, Jun 13, 1994	12.63	12.88	12.63	12.88
519	NYSE	OI	Fri, Jun 10, 1994	12.75	12.75	12.63	12.63
518	NYSE	OI	Thu, Jun 9, 1994	12.75	12.88	12.63	12.75
517	NYSE	OI	Wed, Jun 8, 1994	13.00	13.00	12.75	12.75
516	NYSE	OI	Tue, Jun 7, 1994	13.13	13.13	12.88	12.88
515	NYSE	OI	Mon, Jun 6, 1994	13.00	13.13	12.88	13.13
514	NYSE	OI	Fri, Jun 3, 1994	13.00	13.13	12.88	13.00
513	NYSE	OI	Thu, Jun 2, 1994	13.38	13.38	13.13	13.13
512	NYSE	OI	Wed, Jun 1, 1994	13.00	13.38	12.88	13.38
511	NYSE	OI	Tue, May 31, 1994	13.00	13.13	12.88	13.00
510	NYSE	OI	Fri, May 27, 1994	12.75	13.00	12.63	13.00
509	NYSE	OI	Thu, May 26, 1994	12.75	12.88	12.75	12.88
508	NYSE	OI	Wed, May 25, 1994	12.88	13.00	12.75	12.75
507	NYSE	OI	Tue, May 24, 1994	12.88	12.88	12.88	12.88
506	NYSE	OI	Mon, May 23, 1994	12.88	12.88	12.75	12.75
505	NYSE	OI	Fri, May 20, 1994	12.88	13.00	12.88	12.88
504	NYSE	OI	Thu, May 19, 1994	13.00	13.13	12.88	12.88
503	NYSE	OI	Wed, May 18, 1994	13.00	13.25	12.88	12.88
502	NYSE	OI	Tue, May 17, 1994	12.75	12.88	12.75	12.88
501	NYSE	OI	Mon, May 16, 1994	12.75	12.88	12.75	12.75
500	NYSE	OI	Fri, May 13, 1994	12.75	12.88	12.63	12.75
499	NYSE	OI	Thu, May 12, 1994	12.88	12.88	12.75	12.75
498	NYSE	OI	Wed, May 11, 1994	12.75	12.88	12.63	12.63
497	NYSE	OI	Tue, May 10, 1994	12.75	12.88	12.63	12.63
496	NYSE	OI	Mon, May 9, 1994	12.75	12.75	12.50	12.63
495	NYSE	OI	Fri, May 6, 1994	12.63	12.88	12.63	12.88
494	NYSE	OI	Thu, May 5, 1994	12.63	12.88	12.63	12.88
493	NYSE	OI	Wed, May 4, 1994	12.63	12.75	12.63	12.75
492	NYSE	OI	Tue, May 3, 1994	12.38	12.88	12.38	12.75
491	NYSE	OI	Mon, May 2, 1994	12.13	12.63	12.13	12.50
490	NYSE	OI	Fri, Apr 29, 1994	11.88	12.13	11.75	12.13
489	NYSE	OI	Thu, Apr 28, 1994	12.13	12.25	11.75	12.00
488	NYSE	OI	Tue, Apr 26, 1994	12.00	12.25	11.88	12.25
487	NYSE	OI	Mon, Apr 25, 1994	11.25	11.88	11.25	11.88
486	NYSE	OI	Fri, Apr 22, 1994	11.00	11.25	10.88	11.25
485	NYSE	OI	Thu, Apr 21, 1994	10.63	11.00	10.38	11.00
484	NYSE	OI	Wed, Apr 20, 1994	11.00	11.25	10.38	10.50
483	NYSE	OI	Tue, Apr 19, 1994	11.13	11.38	11.00	11.00
482	NYSE	OI	Mon, Apr 18, 1994	11.38	11.50	11.00	11.00
481	NYSE	OI	Fri, Apr 15, 1994	11.25	11.38	11.13	11.38
480	NYSE	OI	Thu, Apr 14, 1994	11.25	11.50	11.13	11.38
479	NYSE	OI	Wed, Apr 13, 1994	11.25	11.38	11.00	11.25
478	NYSE	OI	Tue, Apr 12, 1994	11.00	11.38	11.00	11.38
477	NYSE	OI	Mon, Apr 11, 1994	10.63	11.00	10.63	10.88
476	NYSE	OI	Fri, Apr 8, 1994	10.88	11.13	10.50	10.50
475	NYSE	OI	Thu, Apr 7, 1994	10.88	11.00	10.75	10.75
474	NYSE	OI	Wed, Apr 6, 1994	10.63	11.00	10.63	11.00
473	NYSE	OI	Tue, Apr 5, 1994	11.13	11.13	10.63	10.88
472	NYSE	OI	Mon, Apr 4, 1994	10.88	11.00	10.50	11.00
471	NYSE	OI	Thu, Mar 31, 1994	11.13	11.13	10.63	11.13
470	NYSE	OI	Wed, Mar 30, 1994	11.88	11.88	11.00	11.25
469	NYSE	OI	Tue, Mar 29, 1994	11.88	11.88	11.75	11.75
468	NYSE	OI	Mon, Mar 28, 1994	11.88	12.00	11.88	11.88
467	NYSE	OI	Fri, Mar 25, 1994	12.00	12.13	11.88	12.00
466	NYSE	OI	Thu, Mar 24, 1994	12.13	12.13	11.88	12.00
465	NYSE	OI	Wed, Mar 23, 1994	12.25	12.38	12.13	12.25
464	NYSE	OI	Tue, Mar 22, 1994	12.13	12.25	12.00	12.25
463	NYSE	OI	Mon, Mar 21, 1994	12.25	12.38	12.13	12.13
462	NYSE	OI	Fri, Mar 18, 1994	12.00	12.38	12.00	12.38
461	NYSE	OI	Thu, Mar 17, 1994	12.00	12.13	11.88	12.00
460	NYSE	OI	Wed, Mar 16, 1994	11.88	12.00	11.75	12.00
459	NYSE	OI	Tue, Mar 15, 1994	11.88	12.00	11.75	11.88
458	NYSE	OI	Mon, Mar 14, 1994	11.63	11.88	11.63	11.63
457	NYSE	OI	Fri, Mar 11, 1994	11.50	11.75	11.50	11.63
456	NYSE	OI	Thu, Mar 10, 1994	11.63	11.63	11.25	11.38
455	NYSE	OI	Wed, Mar 9, 1994	11.63	11.75	11.38	11.50
454	NYSE	OI	Tue, Mar 8, 1994	11.50	11.75	11.50	11.63
453	NYSE	OI	Mon, Mar 7, 1994	11.88	12.00	11.63	11.63
452	NYSE	OI	Fri, Mar 4, 1994	12.00	12.13	11.88	12.00
451	NYSE	OI	Thu, Mar 3, 1994	12.38	12.50	12.00	12.00
450	NYSE	OI	Wed, Mar 2, 1994	12.25	12.50	11.75	12.50
449	NYSE	OI	Tue, Mar 1, 1994	12.75	12.75	12.38	12.63
448	NYSE	OI	Mon, Feb 28, 1994	12.50	12.88	12.50	12.63
447	NYSE	OI	Fri, Feb 25, 1994	12.63	12.63	12.50	12.50
446	NYSE	OI	Thu, Feb 24, 1994	12.88	12.88	12.50	12.50
445	NYSE	OI	Wed, Feb 23, 1994	12.50	12.88	12.50	12.88
444	NYSE	OI	Tue, Feb 22, 1994	12.38	12.38	12.25	12.25
443	NYSE	OI	Fri, Feb 18, 1994	12.50	12.75	12.38	12.50
442	NYSE	OI	Thu, Feb 17, 1994	12.88	13.13	12.38	12.50
441	NYSE	OI	Wed, Feb 16, 1994	12.38	12.88	12.25	12.75
440	NYSE	OI	Tue, Feb 15, 1994	12.50	12.63	12.38	12.38
439	NYSE	OI	Mon, Feb 14, 1994	12.63	12.75	12.50	12.63
438	NYSE	OI	Fri, Feb 11, 1994	13.13	13.25	12.63	12.75
437	NYSE	OI	Thu, Feb 10, 1994	12.75	13.63	12.75	13.50
436	NYSE	OI	Wed, Feb 9, 1994	12.63	13.00	12.63	12.75
435	NYSE	OI	Tue, Feb 8, 1994	12.75	12.88	12.50	12.75
434	NYSE	OI	Mon, Feb 7, 1994	12.13	12.88	12.13	12.75
433	NYSE	OI	Fri, Feb 4, 1994	12.38	12.75	12.13	12.25
432	NYSE	OI	Thu, Feb 3, 1994	11.63	12.00	11.50	11.88
431	NYSE	OI	Wed, Feb 2, 1994	11.75	11.88	11.63	11.63
430	NYSE	OI	Tue, Feb 1, 1994	11.63	11.88	11.50	11.88
429	NYSE	OI	Mon, Jan 31, 1994	12.00	12.00	11.63	11.63
428	NYSE	OI	Fri, Jan 28, 1994	12.00	12.00	11.75	11.88
427	NYSE	OI	Thu, Jan 27, 1994	11.75	12.00	11.75	12.00
426	NYSE	OI	Wed, Jan 26, 1994	11.88	11.88	11.75	11.75
425	NYSE	OI	Tue, Jan 25, 1994	12.00	12.00	11.63	11.88
424	NYSE	OI	Mon, Jan 24, 1994	12.13	12.13	11.88	12.00
423	NYSE	OI	Fri, Jan 21, 1994	12.00	12.13	11.88	12.13
422	NYSE	OI	Thu, Jan 20, 1994	12.00	12.13	11.88	12.00
421	NYSE	OI	Wed, Jan 19, 1994	11.88	12.00	11.75	12.00
420	NYSE	OI	Tue, Jan 18, 1994	12.00	12.13	11.75	11.75
419	NYSE	OI	Mon, Jan 17, 1994	12.25	12.38	12.13	12.13
418	NYSE	OI	Fri, Jan 14, 1994	12.13	12.50	12.00	12.25
417	NYSE	OI	Thu, Jan 13, 1994	11.88	12.13	11.75	12.13
416	NYSE	OI	Wed, Jan 12, 1994	11.88	11.88	11.63	11.75
415	NYSE	OI	Tue, Jan 11, 1994	11.75	12.00	11.63	11.75
414	NYSE	OI	Mon, Jan 10, 1994	12.00	12.00	11.63	11.63
413	NYSE	OI	Fri, Jan 7, 1994	12.25	12.25	11.75	11.88
412	NYSE	OI	Thu, Jan 6, 1994	12.50	12.63	12.00	12.38
411	NYSE	OI	Wed, Jan 5, 1994	12.88	12.88	12.50	12.75
410	NYSE	OI	Tue, Jan 4, 1994	12.88	13.25	12.63	13.00
409	NYSE	OI	Mon, Jan 3, 1994	12.13	12.88	11.88	12.63
408	NYSE	OI	Fri, Dec 31, 1993	11.50	12.38	11.50	12.38
407	NYSE	OI	Thu, Dec 30, 1993	11.38	11.63	11.25	11.63
406	NYSE	OI	Wed, Dec 29, 1993	11.25	11.38	11.00	11.25
405	NYSE	OI	Tue, Dec 28, 1993	11.13	11.25	11.13	11.25
404	NYSE	OI	Mon, Dec 27, 1993	11.25	11.25	10.88	11.00
403	NYSE	OI	Thu, Dec 23, 1993	11.50	11.50	11.13	11.25
402	NYSE	OI	Wed, Dec 22, 1993	11.50	11.50	11.38	11.50
401	NYSE	OI	Tue, Dec 21, 1993	11.63	11.63	11.25	11.38
400	NYSE	OI	Mon, Dec 20, 1993	11.50	11.75	11.38	11.75
399	NYSE	OI	Fri, Dec 17, 1993	11.63	11.63	11.38	11.50
398	NYSE	OI	Thu, Dec 16, 1993	11.63	11.63	11.50	11.63
397	NYSE	OI	Wed, Dec 15, 1993	11.38	11.63	11.38	11.63
396	NYSE	OI	Tue, Dec 14, 1993	11.50	11.50	11.38	11.50
395	NYSE	OI	Mon, Dec 13, 1993	11.50	11.50	11.38	11.50
394	NYSE	OI	Fri, Dec 10, 1993	11.38	11.50	11.38	11.38
393	NYSE	OI	Thu, Dec 9, 1993	11.38	11.50	11.38	11.50
392	NYSE	OI	Wed, Dec 8, 1993	11.38	11.63	11.25	11.38
391	NYSE	OI	Tue, Dec 7, 1993	10.88	11.38	10.88	11.25
390	NYSE	OI	Mon, Dec 6, 1993	11.00	11.13	10.88	10.88
389	NYSE	OI	Fri, Dec 3, 1993	11.00	11.13	10.88	11.13
388	NYSE	OI	Thu, Dec 2, 1993	11.13	11.25	10.88	11.00
387	NYSE	OI	Wed, Dec 1, 1993	11.50	11.75	11.25	11.25
386	NYSE	OI	Tue, Nov 30, 1993	11.00	11.63	10.75	11.13
385	NYSE	OI	Mon, Nov 29, 1993	10.50	10.50	10.25	10.25
384	NYSE	OI	Fri, Nov 26, 1993	10.25	10.50	10.13	10.50
383	NYSE	OI	Wed, Nov 24, 1993	10.25	10.38	10.13	10.25
382	NYSE	OI	Tue, Nov 23, 1993	10.00	10.25	10.00	10.25
381	NYSE	OI	Mon, Nov 22, 1993	10.38	10.50	10.00	10.00
380	NYSE	OI	Fri, Nov 19, 1993	10.25	10.50	10.25	10.50
379	NYSE	OI	Thu, Nov 18, 1993	10.00	10.13	9.88	10.13
378	NYSE	OI	Wed, Nov 17, 1993	10.13	10.13	10.00	10.00
377	NYSE	OI	Tue, Nov 16, 1993	10.13	10.25	10.00	10.13
376	NYSE	OI	Mon, Nov 15, 1993	10.13	10.13	10.00	10.00
375	NYSE	OI	Fri, Nov 12, 1993	10.00	10.13	9.88	10.13
374	NYSE	OI	Thu, Nov 11, 1993	10.13	10.13	9.88	10.00
373	NYSE	OI	Wed, Nov 10, 1993	10.00	10.00	9.88	9.88
372	NYSE	OI	Tue, Nov 9, 1993	10.25	10.25	10.00	10.13
371	NYSE	OI	Mon, Nov 8, 1993	10.00	10.13	10.00	10.13
370	NYSE	OI	Fri, Nov 5, 1993	9.88	10.00	9.75	10.00
369	NYSE	OI	Thu, Nov 4, 1993	10.13	10.38	9.88	9.88
368	NYSE	OI	Wed, Nov 3, 1993	10.25	10.38	10.13	10.25
367	NYSE	OI	Tue, Nov 2, 1993	10.00	10.13	9.88	10.13
366	NYSE	OI	Mon, Nov 1, 1993	10.00	10.00	9.88	10.00
365	NYSE	OI	Fri, Oct 29, 1993	9.88	10.00	9.88	10.00
364	NYSE	OI	Thu, Oct 28, 1993	10.00	10.13	9.75	10.00
363	NYSE	OI	Wed, Oct 27, 1993	9.88	10.00	9.88	10.00
362	NYSE	OI	Tue, Oct 26, 1993	9.88	10.00	9.75	9.75
361	NYSE	OI	Mon, Oct 25, 1993	10.00	10.13	9.88	10.00
360	NYSE	OI	Fri, Oct 22, 1993	10.13	10.13	9.88	9.88
359	NYSE	OI	Thu, Oct 21, 1993	10.25	10.25	10.00	10.13
358	NYSE	OI	Wed, Oct 20, 1993	10.25	10.50	10.13	10.13
357	NYSE	OI	Tue, Oct 19, 1993	10.63	10.75	10.00	10.38
356	NYSE	OI	Mon, Oct 18, 1993	10.50	10.88	10.50	10.63
355	NYSE	OI	Fri, Oct 15, 1993	10.13	10.50	10.00	10.38
354	NYSE	OI	Thu, Oct 14, 1993	9.88	10.13	9.88	10.13
353	NYSE	OI	Wed, Oct 13, 1993	9.75	10.00	9.63	10.00
352	NYSE	OI	Tue, Oct 12, 1993	9.50	9.75	9.50	9.63
351	NYSE	OI	Mon, Oct 11, 1993	9.50	9.63	9.25	9.50
350	NYSE	OI	Fri, Oct 8, 1993	9.63	9.88	9.38	9.63
349	NYSE	OI	Thu, Oct 7, 1993	9.75	9.88	9.50	9.75
348	NYSE	OI	Wed, Oct 6, 1993	9.63	9.75	9.50	9.63
347	NYSE	OI	Tue, Oct 5, 1993	9.75	9.75	9.38	9.63
346	NYSE	OI	Mon, Oct 4, 1993	9.75	9.88	9.63	9.75
345	NYSE	OI	Fri, Oct 1, 1993	9.63	9.75	9.63	9.63
344	NYSE	OI	Thu, Sep 30, 1993	9.75	10.00	9.63	9.75
343	NYSE	OI	Wed, Sep 29, 1993	9.63	9.88	9.50	9.88
342	NYSE	OI	Tue, Sep 28, 1993	9.63	9.75	9.63	9.75
341	NYSE	OI	Mon, Sep 27, 1993	9.75	9.75	9.38	9.63
340	NYSE	OI	Fri, Sep 24, 1993	9.38	9.75	9.38	9.75
339	NYSE	OI	Thu, Sep 23, 1993	9.50	9.50	9.25	9.50
338	NYSE	OI	Wed, Sep 22, 1993	9.50	9.75	9.50	9.63
337	NYSE	OI	Tue, Sep 21, 1993	9.63	9.75	9.38	9.50
336	NYSE	OI	Mon, Sep 20, 1993	9.63	9.63	9.38	9.63
335	NYSE	OI	Fri, Sep 17, 1993	9.63	9.63	9.38	9.63
334	NYSE	OI	Thu, Sep 16, 1993	9.25	9.50	9.25	9.50
333	NYSE	OI	Wed, Sep 15, 1993	9.75	9.75	9.00	9.13
332	NYSE	OI	Tue, Sep 14, 1993	9.75	9.75	9.63	9.75
331	NYSE	OI	Mon, Sep 13, 1993	9.88	10.00	9.75	9.88
330	NYSE	OI	Fri, Sep 10, 1993	9.88	10.00	9.75	10.00
329	NYSE	OI	Thu, Sep 9, 1993	9.75	9.88	9.75	9.88
328	NYSE	OI	Wed, Sep 8, 1993	10.13	10.13	9.63	9.75
327	NYSE	OI	Tue, Sep 7, 1993	10.25	10.38	10.00	10.25
326	NYSE	OI	Fri, Sep 3, 1993	10.00	10.50	10.00	10.38
325	NYSE	OI	Thu, Sep 2, 1993	10.00	10.00	9.88	9.88
324	NYSE	OI	Wed, Sep 1, 1993	10.38	10.63	10.00	10.00
323	NYSE	OI	Tue, Aug 31, 1993	10.00	10.38	10.00	10.38
322	NYSE	OI	Mon, Aug 30, 1993	10.00	10.13	9.88	10.00
321	NYSE	OI	Fri, Aug 27, 1993	10.00	10.00	9.88	10.00
320	NYSE	OI	Thu, Aug 26, 1993	10.00	10.00	9.88	9.88
319	NYSE	OI	Wed, Aug 25, 1993	10.63	10.63	9.88	10.13
318	NYSE	OI	Tue, Aug 24, 1993	10.63	10.75	10.50	10.63
317	NYSE	OI	Mon, Aug 23, 1993	10.75	10.75	10.50	10.50
316	NYSE	OI	Fri, Aug 20, 1993	10.88	11.00	10.75	10.88
315	NYSE	OI	Thu, Aug 19, 1993	10.88	11.00	10.88	11.00
314	NYSE	OI	Wed, Aug 18, 1993	11.38	11.38	10.88	10.88
313	NYSE	OI	Tue, Aug 17, 1993	11.00	11.38	10.88	11.38
312	NYSE	OI	Mon, Aug 16, 1993	11.13	11.13	10.88	11.00
311	NYSE	OI	Fri, Aug 13, 1993	11.00	11.13	11.00	11.13
310	NYSE	OI	Thu, Aug 12, 1993	11.00	11.13	11.00	11.00
309	NYSE	OI	Wed, Aug 11, 1993	11.13	11.13	11.00	11.00
308	NYSE	OI	Tue, Aug 10, 1993	11.00	11.13	10.88	11.00
307	NYSE	OI	Mon, Aug 9, 1993	10.88	11.25	10.75	11.00
306	NYSE	OI	Fri, Aug 6, 1993	10.88	11.00	10.63	10.75
305	NYSE	OI	Thu, Aug 5, 1993	10.88	11.00	10.63	11.00
304	NYSE	OI	Wed, Aug 4, 1993	11.00	11.00	10.75	10.75
303	NYSE	OI	Tue, Aug 3, 1993	11.13	11.13	10.75	11.00
302	NYSE	OI	Mon, Aug 2, 1993	11.25	11.38	11.13	11.13
301	NYSE	OI	Fri, Jul 30, 1993	11.38	11.38	11.13	11.13
300	NYSE	OI	Thu, Jul 29, 1993	11.38	11.38	11.25	11.38
299	NYSE	OI	Wed, Jul 28, 1993	11.50	11.50	11.25	11.38
298	NYSE	OI	Tue, Jul 27, 1993	11.63	11.63	11.38	11.50
297	NYSE	OI	Mon, Jul 26, 1993	11.50	11.63	11.38	11.63
296	NYSE	OI	Fri, Jul 23, 1993	11.63	11.63	11.38	11.50
295	NYSE	OI	Thu, Jul 22, 1993	11.50	11.50	11.50	11.50
294	NYSE	OI	Wed, Jul 21, 1993	11.38	11.63	11.38	11.63
293	NYSE	OI	Tue, Jul 20, 1993	11.50	11.50	11.38	11.50
292	NYSE	OI	Mon, Jul 19, 1993	11.50	11.50	11.38	11.50
291	NYSE	OI	Fri, Jul 16, 1993	11.50	11.63	11.38	11.50
290	NYSE	OI	Thu, Jul 15, 1993	11.50	11.63	11.50	11.63
289	NYSE	OI	Wed, Jul 14, 1993	11.50	11.63	11.50	11.50
288	NYSE	OI	Tue, Jul 13, 1993	11.50	11.63	11.38	11.63
287	NYSE	OI	Mon, Jul 12, 1993	11.38	11.50	11.38	11.50
286	NYSE	OI	Fri, Jul 9, 1993	11.38	11.50	11.38	11.38
285	NYSE	OI	Thu, Jul 8, 1993	11.50	11.63	11.38	11.38
284	NYSE	OI	Wed, Jul 7, 1993	11.50	11.63	11.38	11.38
283	NYSE	OI	Tue, Jul 6, 1993	11.38	11.63	11.25	11.50
282	NYSE	OI	Fri, Jul 2, 1993	11.25	11.38	11.13	11.38
281	NYSE	OI	Thu, Jul 1, 1993	11.38	11.50	11.25	11.25
280	NYSE	OI	Wed, Jun 30, 1993	11.75	11.88	11.50	11.50
279	NYSE	OI	Tue, Jun 29, 1993	11.63	11.75	11.63	11.63
278	NYSE	OI	Mon, Jun 28, 1993	11.38	11.75	11.38	11.63
277	NYSE	OI	Fri, Jun 25, 1993	11.50	11.50	11.25	11.38
276	NYSE	OI	Thu, Jun 24, 1993	11.38	11.50	11.25	11.38
275	NYSE	OI	Wed, Jun 23, 1993	11.38	11.88	11.38	11.50
274	NYSE	OI	Tue, Jun 22, 1993	11.25	11.38	11.13	11.25
273	NYSE	OI	Mon, Jun 21, 1993	11.13	11.38	11.00	11.25
272	NYSE	OI	Fri, Jun 18, 1993	11.13	11.25	11.00	11.13
271	NYSE	OI	Thu, Jun 17, 1993	11.00	11.00	10.88	11.00
270	NYSE	OI	Wed, Jun 16, 1993	11.00	11.00	10.88	10.88
269	NYSE	OI	Tue, Jun 15, 1993	11.00	11.13	10.88	11.00
268	NYSE	OI	Mon, Jun 14, 1993	11.00	11.00	10.75	10.75
267	NYSE	OI	Fri, Jun 11, 1993	11.25	11.25	10.75	10.75
266	NYSE	OI	Thu, Jun 10, 1993	11.13	11.25	11.00	11.00
265	NYSE	OI	Wed, Jun 9, 1993	11.00	11.13	10.88	11.00
264	NYSE	OI	Tue, Jun 8, 1993	11.25	11.38	11.00	11.00
263	NYSE	OI	Mon, Jun 7, 1993	11.25	11.38	11.13	11.25
262	NYSE	OI	Fri, Jun 4, 1993	11.25	11.38	11.13	11.13
261	NYSE	OI	Thu, Jun 3, 1993	11.25	11.38	11.13	11.25
260	NYSE	OI	Wed, Jun 2, 1993	11.13	11.25	11.13	11.25
259	NYSE	OI	Tue, Jun 1, 1993	11.25	11.38	11.13	11.13
258	NYSE	OI	Fri, May 28, 1993	11.13	11.25	11.00	11.25
257	NYSE	OI	Thu, May 27, 1993	11.25	11.25	11.00	11.00
256	NYSE	OI	Wed, May 26, 1993	11.13	11.25	11.00	11.25
255	NYSE	OI	Tue, May 25, 1993	11.25	11.25	10.88	11.13
254	NYSE	OI	Mon, May 24, 1993	11.38	11.38	11.00	11.13
253	NYSE	OI	Fri, May 21, 1993	11.25	11.38	11.13	11.25
252	NYSE	OI	Thu, May 20, 1993	11.13	11.25	11.13	11.25
251	NYSE	OI	Wed, May 19, 1993	11.13	11.25	11.13	11.13
250	NYSE	OI	Tue, May 18, 1993	11.13	11.25	11.00	11.00
249	NYSE	OI	Mon, May 17, 1993	11.13	11.25	11.00	11.00
248	NYSE	OI	Fri, May 14, 1993	11.13	11.25	11.13	11.13
247	NYSE	OI	Thu, May 13, 1993	11.38	11.38	10.88	11.25
246	NYSE	OI	Wed, May 12, 1993	11.25	11.50	11.13	11.38
245	NYSE	OI	Tue, May 11, 1993	11.25	11.38	11.13	11.38
244	NYSE	OI	Mon, May 10, 1993	11.25	11.38	11.13	11.25
243	NYSE	OI	Fri, May 7, 1993	11.25	11.38	11.25	11.25
242	NYSE	OI	Thu, May 6, 1993	11.38	11.38	11.25	11.25
241	NYSE	OI	Wed, May 5, 1993	11.13	11.38	11.13	11.25
240	NYSE	OI	Tue, May 4, 1993	11.25	11.38	11.13	11.25
239	NYSE	OI	Mon, May 3, 1993	11.00	11.00	10.75	10.88
238	NYSE	OI	Fri, Apr 30, 1993	11.00	11.00	10.63	10.88
237	NYSE	OI	Thu, Apr 29, 1993	11.38	11.38	10.00	11.00
236	NYSE	OI	Wed, Apr 28, 1993	11.50	11.63	11.25	11.50
235	NYSE	OI	Tue, Apr 27, 1993	11.63	11.63	11.38	11.63
234	NYSE	OI	Mon, Apr 26, 1993	11.75	11.88	11.50	11.63
233	NYSE	OI	Fri, Apr 23, 1993	11.88	11.88	11.63	11.75
232	NYSE	OI	Thu, Apr 22, 1993	11.50	11.50	11.25	11.38
231	NYSE	OI	Wed, Apr 21, 1993	11.50	11.63	11.38	11.50
230	NYSE	OI	Tue, Apr 20, 1993	11.38	11.63	11.25	11.38
229	NYSE	OI	Mon, Apr 19, 1993	11.63	11.75	11.38	11.38
228	NYSE	OI	Fri, Apr 16, 1993	11.88	12.00	11.63	11.63
227	NYSE	OI	Thu, Apr 15, 1993	11.38	12.00	11.38	11.75
226	NYSE	OI	Wed, Apr 14, 1993	11.25	11.25	10.75	11.25
225	NYSE	OI	Tue, Apr 13, 1993	11.38	11.38	11.13	11.13
224	NYSE	OI	Mon, Apr 12, 1993	11.25	11.50	11.13	11.25
223	NYSE	OI	Thu, Apr 8, 1993	11.38	11.38	11.25	11.38
222	NYSE	OI	Wed, Apr 7, 1993	11.38	11.38	11.25	11.25
221	NYSE	OI	Tue, Apr 6, 1993	11.50	11.63	11.25	11.38
220	NYSE	OI	Mon, Apr 5, 1993	11.25	11.50	11.25	11.50
219	NYSE	OI	Fri, Apr 2, 1993	11.38	11.38	11.25	11.38
218	NYSE	OI	Thu, Apr 1, 1993	11.50	11.50	11.25	11.38
217	NYSE	OI	Wed, Mar 31, 1993	11.50	11.63	11.38	11.50
216	NYSE	OI	Tue, Mar 30, 1993	11.50	11.63	11.38	11.63
215	NYSE	OI	Mon, Mar 29, 1993	11.50	11.75	11.50	11.63
214	NYSE	OI	Fri, Mar 26, 1993	11.50	11.50	11.13	11.38
213	NYSE	OI	Thu, Mar 25, 1993	11.25	11.50	11.00	11.50
212	NYSE	OI	Wed, Mar 24, 1993	11.13	11.38	11.13	11.38
211	NYSE	OI	Tue, Mar 23, 1993	11.50	11.63	11.25	11.38
210	NYSE	OI	Mon, Mar 22, 1993	11.63	11.63	11.25	11.50
209	NYSE	OI	Fri, Mar 19, 1993	11.75	11.88	11.63	11.75
208	NYSE	OI	Thu, Mar 18, 1993	11.75	11.88	11.63	11.63
207	NYSE	OI	Wed, Mar 17, 1993	11.88	12.00	11.63	11.88
206	NYSE	OI	Tue, Mar 16, 1993	11.63	12.00	11.63	11.88
205	NYSE	OI	Mon, Mar 15, 1993	11.75	11.88	11.63	11.75
204	NYSE	OI	Fri, Mar 12, 1993	11.75	11.75	11.50	11.63
203	NYSE	OI	Thu, Mar 11, 1993	12.00	12.13	11.88	12.00
202	NYSE	OI	Wed, Mar 10, 1993	12.25	12.25	11.75	12.00
201	NYSE	OI	Tue, Mar 9, 1993	11.88	12.13	11.75	12.13
200	NYSE	OI	Mon, Mar 8, 1993	11.63	11.88	11.50	11.88
199	NYSE	OI	Fri, Mar 5, 1993	11.38	11.63	11.25	11.63
198	NYSE	OI	Thu, Mar 4, 1993	11.38	11.38	11.25	11.38
197	NYSE	OI	Wed, Mar 3, 1993	11.50	11.63	11.38	11.50
196	NYSE	OI	Tue, Mar 2, 1993	11.75	11.75	11.38	11.50
195	NYSE	OI	Mon, Mar 1, 1993	11.50	11.88	11.38	11.75
194	NYSE	OI	Fri, Feb 26, 1993	11.88	11.88	11.50	11.63
193	NYSE	OI	Thu, Feb 25, 1993	11.88	12.00	11.63	11.88
192	NYSE	OI	Wed, Feb 24, 1993	11.63	11.88	11.50	11.88
191	NYSE	OI	Tue, Feb 23, 1993	11.50	11.75	11.50	11.75
190	NYSE	OI	Mon, Feb 22, 1993	11.38	11.50	11.38	11.50
189	NYSE	OI	Fri, Feb 19, 1993	11.38	11.50	11.38	11.50
188	NYSE	OI	Thu, Feb 18, 1993	11.50	11.50	11.25	11.25
187	NYSE	OI	Wed, Feb 17, 1993	11.38	11.38	10.88	11.13
186	NYSE	OI	Tue, Feb 16, 1993	11.75	11.75	11.25	11.38
185	NYSE	OI	Fri, Feb 12, 1993	11.25	11.88	11.25	11.75
184	NYSE	OI	Thu, Feb 11, 1993	10.88	11.25	10.88	11.25
183	NYSE	OI	Wed, Feb 10, 1993	11.00	11.00	10.75	10.75
182	NYSE	OI	Tue, Feb 9, 1993	11.13	11.25	10.75	10.88
181	NYSE	OI	Mon, Feb 8, 1993	11.13	11.38	11.13	11.25
180	NYSE	OI	Fri, Feb 5, 1993	11.50	11.50	10.75	11.13
179	NYSE	OI	Thu, Feb 4, 1993	11.50	11.50	11.25	11.38
178	NYSE	OI	Wed, Feb 3, 1993	11.25	11.38	11.13	11.38
177	NYSE	OI	Tue, Feb 2, 1993	11.50	11.50	11.13	11.25
176	NYSE	OI	Mon, Feb 1, 1993	11.50	11.63	11.38	11.50
175	NYSE	OI	Fri, Jan 29, 1993	11.50	11.63	11.50	11.50
174	NYSE	OI	Thu, Jan 28, 1993	11.50	11.63	11.38	11.50
173	NYSE	OI	Wed, Jan 27, 1993	11.50	11.75	11.50	11.63
172	NYSE	OI	Tue, Jan 26, 1993	11.38	11.63	11.38	11.50
171	NYSE	OI	Mon, Jan 25, 1993	11.25	11.38	11.13	11.38
170	NYSE	OI	Fri, Jan 22, 1993	10.88	11.50	10.88	11.38
169	NYSE	OI	Thu, Jan 21, 1993	11.13	11.13	10.75	10.75
168	NYSE	OI	Wed, Jan 20, 1993	11.13	11.25	11.00	11.13
167	NYSE	OI	Tue, Jan 19, 1993	11.38	11.38	11.00	11.13
166	NYSE	OI	Mon, Jan 18, 1993	11.00	11.25	10.88	11.25
165	NYSE	OI	Fri, Jan 15, 1993	10.88	11.13	10.75	11.00
164	NYSE	OI	Thu, Jan 14, 1993	10.38	10.88	10.38	10.88
163	NYSE	OI	Wed, Jan 13, 1993	10.63	10.63	10.38	10.38
162	NYSE	OI	Tue, Jan 12, 1993	10.50	10.63	10.38	10.63
161	NYSE	OI	Mon, Jan 11, 1993	10.38	10.63	10.25	10.38
160	NYSE	OI	Fri, Jan 8, 1993	10.63	10.63	10.25	10.38
159	NYSE	OI	Thu, Jan 7, 1993	11.13	11.25	10.50	10.75
158	NYSE	OI	Wed, Jan 6, 1993	10.63	11.25	10.50	11.25
157	NYSE	OI	Tue, Jan 5, 1993	10.38	10.88	10.38	10.63
156	NYSE	OI	Mon, Jan 4, 1993	10.00	10.50	10.00	10.38
155	NYSE	OI	Thu, Dec 31, 1992	9.88	10.13	9.88	10.00
154	NYSE	OI	Wed, Dec 30, 1992	9.75	9.88	9.63	9.88
153	NYSE	OI	Tue, Dec 29, 1992	10.00	10.00	9.63	9.75
152	NYSE	OI	Mon, Dec 28, 1992	10.00	10.00	9.75	9.88
151	NYSE	OI	Thu, Dec 24, 1992	10.00	10.00	9.88	10.00
150	NYSE	OI	Wed, Dec 23, 1992	9.88	10.00	9.75	10.00
149	NYSE	OI	Tue, Dec 22, 1992	9.75	10.50	9.50	9.88
148	NYSE	OI	Mon, Dec 21, 1992	9.75	9.75	9.50	9.63
147	NYSE	OI	Fri, Dec 18, 1992	9.63	9.75	9.63	9.75
146	NYSE	OI	Thu, Dec 17, 1992	9.38	9.63	9.38	9.63
145	NYSE	OI	Wed, Dec 16, 1992	9.88	9.88	9.25	9.38
144	NYSE	OI	Tue, Dec 15, 1992	9.88	10.00	9.75	9.75
143	NYSE	OI	Mon, Dec 14, 1992	9.88	9.88	9.63	9.88
142	NYSE	OI	Fri, Dec 11, 1992	9.75	10.00	9.75	9.88
141	NYSE	OI	Thu, Dec 10, 1992	9.88	9.88	9.63	9.88
140	NYSE	OI	Wed, Dec 9, 1992	9.50	9.88	9.50	9.88
139	NYSE	OI	Tue, Dec 8, 1992	9.25	9.63	9.13	9.50
138	NYSE	OI	Mon, Dec 7, 1992	9.25	9.38	9.13	9.13
137	NYSE	OI	Fri, Dec 4, 1992	9.38	9.50	9.25	9.25
136	NYSE	OI	Thu, Dec 3, 1992	9.38	9.38	9.25	9.38
135	NYSE	OI	Wed, Dec 2, 1992	9.75	9.75	9.25	9.38
134	NYSE	OI	Tue, Dec 1, 1992	9.00	9.75	9.00	9.75
133	NYSE	OI	Mon, Nov 30, 1992	8.88	9.00	8.88	9.00
132	NYSE	OI	Fri, Nov 27, 1992	9.00	9.00	8.75	8.88
131	NYSE	OI	Wed, Nov 25, 1992	8.88	9.00	8.88	8.88
130	NYSE	OI	Tue, Nov 24, 1992	8.50	8.88	8.50	8.88
129	NYSE	OI	Mon, Nov 23, 1992	8.38	8.63	8.38	8.38
128	NYSE	OI	Fri, Nov 20, 1992	8.63	8.63	8.38	8.38
127	NYSE	OI	Thu, Nov 19, 1992	8.63	8.75	8.38	8.63
126	NYSE	OI	Wed, Nov 18, 1992	8.63	8.75	8.38	8.75
125	NYSE	OI	Tue, Nov 17, 1992	8.88	9.00	8.50	8.63
124	NYSE	OI	Mon, Nov 16, 1992	8.88	8.88	8.75	8.75
123	NYSE	OI	Fri, Nov 13, 1992	9.00	9.00	8.75	8.88
122	NYSE	OI	Thu, Nov 12, 1992	8.75	9.00	8.63	9.00
121	NYSE	OI	Wed, Nov 11, 1992	9.00	9.00	8.63	8.63
120	NYSE	OI	Tue, Nov 10, 1992	9.13	9.25	8.88	8.88
119	NYSE	OI	Mon, Nov 9, 1992	8.75	9.00	8.75	9.00
118	NYSE	OI	Fri, Nov 6, 1992	8.88	8.88	8.75	8.88
117	NYSE	OI	Thu, Nov 5, 1992	8.75	9.00	8.75	8.88
116	NYSE	OI	Wed, Nov 4, 1992	8.88	9.00	8.75	8.75
115	NYSE	OI	Tue, Nov 3, 1992	8.63	8.88	8.63	8.88
114	NYSE	OI	Mon, Nov 2, 1992	8.75	8.75	8.63	8.75
113	NYSE	OI	Fri, Oct 30, 1992	8.75	8.75	8.63	8.75
112	NYSE	OI	Thu, Oct 29, 1992	8.88	8.88	8.75	8.88
111	NYSE	OI	Wed, Oct 28, 1992	8.50	9.00	8.38	8.75
110	NYSE	OI	Tue, Oct 27, 1992	8.50	8.63	8.25	8.50
109	NYSE	OI	Mon, Oct 26, 1992	8.13	8.38	8.00	8.38
108	NYSE	OI	Fri, Oct 23, 1992	8.13	8.25	7.88	8.13
107	NYSE	OI	Thu, Oct 22, 1992	8.38	8.50	8.13	8.13
106	NYSE	OI	Wed, Oct 21, 1992	8.75	8.75	8.25	8.38
105	NYSE	OI	Tue, Oct 20, 1992	9.38	9.38	8.75	8.88
104	NYSE	OI	Mon, Oct 19, 1992	8.88	9.63	8.63	9.50
103	NYSE	OI	Fri, Oct 16, 1992	8.63	8.88	8.63	8.88
102	NYSE	OI	Thu, Oct 15, 1992	9.00	9.13	8.63	8.75
101	NYSE	OI	Wed, Oct 14, 1992	9.13	9.13	9.00	9.13
100	NYSE	OI	Tue, Oct 13, 1992	9.00	9.13	9.00	9.13
99	NYSE	OI	Mon, Oct 12, 1992	8.88	9.13	8.88	9.00
98	NYSE	OI	Fri, Oct 9, 1992	8.88	9.13	8.88	9.00
97	NYSE	OI	Thu, Oct 8, 1992	9.00	9.13	9.00	9.00
96	NYSE	OI	Wed, Oct 7, 1992	9.13	9.13	9.00	9.00
95	NYSE	OI	Tue, Oct 6, 1992	8.75	9.13	8.75	9.13
94	NYSE	OI	Mon, Oct 5, 1992	8.88	8.88	8.38	8.75
93	NYSE	OI	Fri, Oct 2, 1992	9.00	9.00	8.88	8.88
92	NYSE	OI	Thu, Oct 1, 1992	9.00	9.00	8.88	9.00
91	NYSE	OI	Wed, Sep 30, 1992	9.00	9.13	9.00	9.13
90	NYSE	OI	Tue, Sep 29, 1992	9.25	9.50	9.00	9.13
89	NYSE	OI	Mon, Sep 28, 1992	8.88	9.00	8.63	9.00
88	NYSE	OI	Fri, Sep 25, 1992	8.75	8.88	8.63	8.75
87	NYSE	OI	Thu, Sep 24, 1992	8.63	8.75	8.63	8.63
86	NYSE	OI	Wed, Sep 23, 1992	8.88	8.88	8.63	8.75
85	NYSE	OI	Tue, Sep 22, 1992	9.00	9.00	8.63	8.88
84	NYSE	OI	Mon, Sep 21, 1992	9.00	9.13	8.75	8.88
83	NYSE	OI	Fri, Sep 18, 1992	9.00	9.13	8.75	8.88
82	NYSE	OI	Thu, Sep 17, 1992	8.88	8.88	8.63	8.88
81	NYSE	OI	Wed, Sep 16, 1992	9.00	9.00	8.50	8.63
80	NYSE	OI	Tue, Sep 15, 1992	9.13	9.13	8.88	8.88
79	NYSE	OI	Mon, Sep 14, 1992	9.00	9.25	8.88	9.13
78	NYSE	OI	Fri, Sep 11, 1992	8.88	8.88	8.63	8.63
77	NYSE	OI	Thu, Sep 10, 1992	8.50	8.88	8.50	8.88
76	NYSE	OI	Wed, Sep 9, 1992	8.63	8.88	8.38	8.50
75	NYSE	OI	Tue, Sep 8, 1992	9.00	9.13	8.25	8.50
74	NYSE	OI	Fri, Sep 4, 1992	9.13	9.25	9.00	9.00
73	NYSE	OI	Thu, Sep 3, 1992	9.25	9.25	9.13	9.13
72	NYSE	OI	Wed, Sep 2, 1992	9.25	9.25	9.00	9.25
71	NYSE	OI	Tue, Sep 1, 1992	9.00	9.25	9.00	9.25
70	NYSE	OI	Mon, Aug 31, 1992	9.13	9.13	9.00	9.00
69	NYSE	OI	Fri, Aug 28, 1992	9.38	9.38	8.88	9.00
68	NYSE	OI	Thu, Aug 27, 1992	9.13	9.50	9.00	9.38
67	NYSE	OI	Wed, Aug 26, 1992	9.25	9.25	8.88	9.13
66	NYSE	OI	Tue, Aug 25, 1992	9.50	9.50	8.88	9.13
65	NYSE	OI	Mon, Aug 24, 1992	10.00	10.00	9.25	9.25
64	NYSE	OI	Fri, Aug 21, 1992	10.13	10.38	10.00	10.00
63	NYSE	OI	Thu, Aug 20, 1992	10.25	10.38	10.00	10.25
62	NYSE	OI	Wed, Aug 19, 1992	10.38	10.50	10.25	10.38
61	NYSE	OI	Tue, Aug 18, 1992	10.50	10.50	10.38	10.50
60	NYSE	OI	Mon, Aug 17, 1992	10.75	10.88	10.50	10.50
59	NYSE	OI	Fri, Aug 14, 1992	10.63	10.75	10.50	10.63
58	NYSE	OI	Thu, Aug 13, 1992	10.75	10.75	10.50	10.50
57	NYSE	OI	Wed, Aug 12, 1992	10.50	10.63	10.38	10.63
56	NYSE	OI	Tue, Aug 11, 1992	10.38	10.75	10.38	10.75
55	NYSE	OI	Mon, Aug 10, 1992	10.50	10.50	10.38	10.50
54	NYSE	OI	Fri, Aug 7, 1992	10.25	10.63	10.25	10.38
53	NYSE	OI	Thu, Aug 6, 1992	10.25	10.50	10.25	10.25
52	NYSE	OI	Wed, Aug 5, 1992	10.38	10.50	10.13	10.25
51	NYSE	OI	Tue, Aug 4, 1992	10.25	10.50	10.25	10.50
50	NYSE	OI	Mon, Aug 3, 1992	10.38	10.38	10.00	10.13
49	NYSE	OI	Fri, Jul 31, 1992	10.50	10.63	10.13	10.38
48	NYSE	OI	Thu, Jul 30, 1992	10.50	10.75	10.50	10.50
47	NYSE	OI	Wed, Jul 29, 1992	10.63	10.88	10.63	10.75
46	NYSE	OI	Tue, Jul 28, 1992	10.63	10.75	10.38	10.75
45	NYSE	OI	Mon, Jul 27, 1992	10.88	10.88	10.38	10.63
44	NYSE	OI	Fri, Jul 24, 1992	10.75	10.88	10.63	10.75
43	NYSE	OI	Thu, Jul 23, 1992	11.13	11.13	10.63	10.63
42	NYSE	OI	Wed, Jul 22, 1992	10.88	11.25	10.88	11.13
41	NYSE	OI	Tue, Jul 21, 1992	10.00	10.75	10.00	10.75
40	NYSE	OI	Mon, Jul 20, 1992	10.00	10.25	9.88	10.00
39	NYSE	OI	Fri, Jul 17, 1992	10.13	10.25	9.75	10.13
38	NYSE	OI	Thu, Jul 16, 1992	11.00	11.38	9.88	10.13
37	NYSE	OI	Wed, Jul 15, 1992	11.00	11.25	10.75	11.00
36	NYSE	OI	Tue, Jul 14, 1992	11.50	11.50	11.00	11.13
35	NYSE	OI	Mon, Jul 13, 1992	11.88	11.88	11.38	11.50
34	NYSE	OI	Fri, Jul 10, 1992	11.63	11.88	11.63	11.88
33	NYSE	OI	Thu, Jul 9, 1992	11.50	11.75	11.38	11.63
32	NYSE	OI	Wed, Jul 8, 1992	11.63	11.75	11.50	11.50
31	NYSE	OI	Tue, Jul 7, 1992	11.75	11.88	11.63	11.75
30	NYSE	OI	Mon, Jul 6, 1992	11.88	11.88	11.63	11.75
29	NYSE	OI	Thu, Jul 2, 1992	12.00	12.13	11.75	11.75
28	NYSE	OI	Wed, Jul 1, 1992	11.75	12.00	11.75	11.88
27	NYSE	OI	Tue, Jun 30, 1992	11.88	11.88	11.75	11.88
26	NYSE	OI	Mon, Jun 29, 1992	11.63	12.00	11.63	12.00
25	NYSE	OI	Fri, Jun 26, 1992	11.50	11.75	11.38	11.50
24	NYSE	OI	Thu, Jun 25, 1992	11.63	11.63	11.50	11.63
23	NYSE	OI	Wed, Jun 24, 1992	11.50	11.63	11.50	11.50
22	NYSE	OI	Tue, Jun 23, 1992	11.63	11.75	11.50	11.63
21	NYSE	OI	Mon, Jun 22, 1992	11.75	11.75	11.63	11.63
20	NYSE	OI	Fri, Jun 19, 1992	11.88	12.00	11.75	11.75
19	NYSE	OI	Thu, Jun 18, 1992	11.75	12.00	11.75	12.00
18	NYSE	OI	Wed, Jun 17, 1992	11.75	11.88	11.75	11.75
17	NYSE	OI	Tue, Jun 16, 1992	11.88	12.00	11.75	11.75
16	NYSE	OI	Mon, Jun 15, 1992	11.88	12.00	11.88	11.88
15	NYSE	OI	Fri, Jun 12, 1992	12.00	12.13	11.88	11.88
14	NYSE	OI	Thu, Jun 11, 1992	11.88	12.13	11.88	12.13
13	NYSE	OI	Wed, Jun 10, 1992	11.63	11.88	11.63	11.88
12	NYSE	OI	Tue, Jun 9, 1992	11.75	12.00	11.63	11.75
11	NYSE	OI	Mon, Jun 8, 1992	11.63	11.75	11.38	11.63
10	NYSE	OI	Fri, Jun 5, 1992	11.63	11.63	11.38	11.50
9	NYSE	OI	Thu, Jun 4, 1992	12.00	12.00	11.50	11.50
8	NYSE	OI	Wed, Jun 3, 1992	11.88	12.00	11.75	12.00
7	NYSE	OI	Tue, Jun 2, 1992	12.25	12.25	11.88	11.88
6	NYSE	OI	Mon, Jun 1, 1992	12.25	12.25	12.00	12.13
5	NYSE	OI	Fri, May 29, 1992	12.13	12.25	11.88	12.00
4	NYSE	OI	Thu, May 28, 1992	12.38	12.38	12.00	12.00
3	NYSE	OI	Wed, May 27, 1992	11.63	12.38	11.63	12.38
2	NYSE	OI	Tue, May 26, 1992	12.13	12.13	11.25	11.63
1	NYSE	OI	Fri, May 22, 1992	12.25	12.25	12.00	12.00
#	Exchange	Symbol	Date	Open	High	Low	Close

O-I Glass Inc NYSE:OI 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