Invesco Muni Income Opps Trust NYSE:OIA Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	OIA	Wed, Mar 20, 2024	6.66	6.66	6.54	6.57
7999	NYSE	OIA	Tue, Mar 19, 2024	6.64	6.68	6.60	6.66
7998	NYSE	OIA	Mon, Mar 18, 2024	6.54	6.66	6.52	6.63
7997	NYSE	OIA	Fri, Mar 15, 2024	6.42	6.54	6.40	6.54
7996	NYSE	OIA	Thu, Mar 14, 2024	6.43	6.45	6.38	6.45
7995	NYSE	OIA	Wed, Mar 13, 2024	6.49	6.54	6.46	6.44
7994	NYSE	OIA	Tue, Mar 12, 2024	6.47	6.52	6.43	6.52
7993	NYSE	OIA	Mon, Mar 11, 2024	6.44	6.46	6.43	6.46
7992	NYSE	OIA	Fri, Mar 8, 2024	6.39	6.43	6.36	6.43
7991	NYSE	OIA	Thu, Mar 7, 2024	6.40	6.40	6.33	6.36
7990	NYSE	OIA	Wed, Mar 6, 2024	6.30	6.35	6.28	6.35
7989	NYSE	OIA	Tue, Mar 5, 2024	6.27	6.30	6.27	6.29
7988	NYSE	OIA	Mon, Mar 4, 2024	6.28	6.31	6.25	6.26
7987	NYSE	OIA	Fri, Mar 1, 2024	6.26	6.30	6.24	6.28
7986	NYSE	OIA	Thu, Feb 29, 2024	6.29	6.29	6.23	6.26
7985	NYSE	OIA	Wed, Feb 28, 2024	6.23	6.25	6.20	6.23
7984	NYSE	OIA	Tue, Feb 27, 2024	6.24	6.27	6.20	6.21
7983	NYSE	OIA	Mon, Feb 26, 2024	6.26	6.28	6.22	6.24
7982	NYSE	OIA	Fri, Feb 23, 2024	6.28	6.32	6.26	6.26
7981	NYSE	OIA	Thu, Feb 22, 2024	6.29	6.34	6.27	6.28
7980	NYSE	OIA	Wed, Feb 21, 2024	6.27	6.30	6.26	6.28
7979	NYSE	OIA	Tue, Feb 20, 2024	6.25	6.29	6.25	6.27
7978	NYSE	OIA	Fri, Feb 16, 2024	6.23	6.27	6.23	6.26
7977	NYSE	OIA	Thu, Feb 15, 2024	6.27	6.29	6.24	6.25
7976	NYSE	OIA	Wed, Feb 14, 2024	6.28	6.29	6.24	6.21
7975	NYSE	OIA	Tue, Feb 13, 2024	6.33	6.33	6.26	6.29
7974	NYSE	OIA	Mon, Feb 12, 2024	6.37	6.37	6.34	6.36
7973	NYSE	OIA	Fri, Feb 9, 2024	6.38	6.38	6.33	6.33
7972	NYSE	OIA	Thu, Feb 8, 2024	6.36	6.38	6.30	6.33
7971	NYSE	OIA	Wed, Feb 7, 2024	6.43	6.43	6.32	6.34
7970	NYSE	OIA	Tue, Feb 6, 2024	6.36	6.38	6.33	6.38
7969	NYSE	OIA	Mon, Feb 5, 2024	6.37	6.38	6.33	6.34
7968	NYSE	OIA	Fri, Feb 2, 2024	6.43	6.48	6.40	6.42
7967	NYSE	OIA	Thu, Feb 1, 2024	6.37	6.51	6.37	6.49
7966	NYSE	OIA	Wed, Jan 31, 2024	6.29	6.36	6.28	6.36
7965	NYSE	OIA	Tue, Jan 30, 2024	6.29	6.34	6.25	6.29
7964	NYSE	OIA	Mon, Jan 29, 2024	6.22	6.30	6.21	6.29
7963	NYSE	OIA	Fri, Jan 26, 2024	6.22	6.25	6.20	6.22
7962	NYSE	OIA	Thu, Jan 25, 2024	6.23	6.27	6.22	6.24
7961	NYSE	OIA	Wed, Jan 24, 2024	6.24	6.32	6.23	6.23
7960	NYSE	OIA	Tue, Jan 23, 2024	6.24	6.27	6.22	6.24
7959	NYSE	OIA	Mon, Jan 22, 2024	6.25	6.31	6.21	6.25
7958	NYSE	OIA	Fri, Jan 19, 2024	6.28	6.28	6.17	6.23
7957	NYSE	OIA	Thu, Jan 18, 2024	6.37	6.42	6.23	6.25
7956	NYSE	OIA	Wed, Jan 17, 2024	6.40	6.45	6.32	6.34
7955	NYSE	OIA	Tue, Jan 16, 2024	6.44	6.49	6.39	6.41
7954	NYSE	OIA	Fri, Jan 12, 2024	6.49	6.53	6.46	6.44
7953	NYSE	OIA	Thu, Jan 11, 2024	6.53	6.53	6.43	6.46
7952	NYSE	OIA	Wed, Jan 10, 2024	6.65	6.65	6.42	6.48
7951	NYSE	OIA	Tue, Jan 9, 2024	6.64	6.66	6.60	6.61
7950	NYSE	OIA	Mon, Jan 8, 2024	6.60	6.66	6.58	6.66
7949	NYSE	OIA	Fri, Jan 5, 2024	6.65	6.67	6.53	6.53
7948	NYSE	OIA	Thu, Jan 4, 2024	6.53	6.70	6.43	6.62
7947	NYSE	OIA	Wed, Jan 3, 2024	6.50	6.61	6.50	6.59
7946	NYSE	OIA	Tue, Jan 2, 2024	6.34	6.51	6.32	6.50
7945	NYSE	OIA	Fri, Dec 29, 2023	6.27	6.35	6.18	6.35
7944	NYSE	OIA	Thu, Dec 28, 2023	6.39	6.41	6.26	6.29
7943	NYSE	OIA	Wed, Dec 27, 2023	6.44	6.45	6.33	6.35
7942	NYSE	OIA	Tue, Dec 26, 2023	6.45	6.47	6.38	6.40
7941	NYSE	OIA	Fri, Dec 22, 2023	6.37	6.50	6.36	6.43
7940	NYSE	OIA	Thu, Dec 21, 2023	6.41	6.48	6.30	6.30
7939	NYSE	OIA	Wed, Dec 20, 2023	6.48	6.49	6.36	6.39
7938	NYSE	OIA	Tue, Dec 19, 2023	6.43	6.46	6.38	6.44
7937	NYSE	OIA	Mon, Dec 18, 2023	6.47	6.47	6.37	6.37
7936	NYSE	OIA	Fri, Dec 15, 2023	6.49	6.56	6.44	6.44
7935	NYSE	OIA	Thu, Dec 14, 2023	6.50	6.50	6.42	6.48
7934	NYSE	OIA	Wed, Dec 13, 2023	6.47	6.50	6.38	6.45
7933	NYSE	OIA	Tue, Dec 12, 2023	6.48	6.50	6.46	6.47
7932	NYSE	OIA	Mon, Dec 11, 2023	6.41	6.50	6.39	6.48
7931	NYSE	OIA	Fri, Dec 8, 2023	6.33	6.43	6.33	6.40
7930	NYSE	OIA	Thu, Dec 7, 2023	6.26	6.39	6.26	6.33
7929	NYSE	OIA	Wed, Dec 6, 2023	6.33	6.40	6.18	6.21
7928	NYSE	OIA	Tue, Dec 5, 2023	6.31	6.33	6.24	6.33
7927	NYSE	OIA	Mon, Dec 4, 2023	6.21	6.28	6.19	6.25
7926	NYSE	OIA	Fri, Dec 1, 2023	6.13	6.22	6.12	6.20
7925	NYSE	OIA	Thu, Nov 30, 2023	6.02	6.11	5.99	6.11
7924	NYSE	OIA	Wed, Nov 29, 2023	5.93	6.03	5.91	5.99
7923	NYSE	OIA	Tue, Nov 28, 2023	5.84	5.89	5.80	5.89
7922	NYSE	OIA	Mon, Nov 27, 2023	5.94	5.94	5.78	5.81
7921	NYSE	OIA	Fri, Nov 24, 2023	5.90	5.92	5.86	5.88
7920	NYSE	OIA	Wed, Nov 22, 2023	5.88	5.89	5.83	5.86
7919	NYSE	OIA	Tue, Nov 21, 2023	5.86	5.88	5.80	5.83
7918	NYSE	OIA	Mon, Nov 20, 2023	5.86	5.90	5.81	5.85
7917	NYSE	OIA	Fri, Nov 17, 2023	5.89	5.89	5.79	5.87
7916	NYSE	OIA	Thu, Nov 16, 2023	5.76	5.88	5.76	5.84
7915	NYSE	OIA	Wed, Nov 15, 2023	5.74	5.77	5.72	5.74
7914	NYSE	OIA	Tue, Nov 14, 2023	5.78	5.82	5.68	5.72
7913	NYSE	OIA	Mon, Nov 13, 2023	5.66	5.66	5.60	5.57
7912	NYSE	OIA	Fri, Nov 10, 2023	5.60	5.68	5.59	5.66
7911	NYSE	OIA	Thu, Nov 9, 2023	5.71	5.71	5.55	5.57
7910	NYSE	OIA	Wed, Nov 8, 2023	5.65	5.75	5.65	5.72
7909	NYSE	OIA	Tue, Nov 7, 2023	5.50	5.65	5.50	5.62
7908	NYSE	OIA	Mon, Nov 6, 2023	5.53	5.55	5.45	5.49
7907	NYSE	OIA	Fri, Nov 3, 2023	5.48	5.61	5.48	5.57
7906	NYSE	OIA	Thu, Nov 2, 2023	5.41	5.44	5.31	5.40
7905	NYSE	OIA	Wed, Nov 1, 2023	5.12	5.26	5.12	5.26
7904	NYSE	OIA	Tue, Oct 31, 2023	5.11	5.19	5.08	5.13
7903	NYSE	OIA	Mon, Oct 30, 2023	4.97	5.12	4.97	5.09
7902	NYSE	OIA	Fri, Oct 27, 2023	5.14	5.20	4.93	4.94
7901	NYSE	OIA	Thu, Oct 26, 2023	5.23	5.25	5.10	5.15
7900	NYSE	OIA	Wed, Oct 25, 2023	5.38	5.38	5.21	5.27
7899	NYSE	OIA	Tue, Oct 24, 2023	5.26	5.36	5.21	5.36
7898	NYSE	OIA	Mon, Oct 23, 2023	5.29	5.35	5.20	5.23
7897	NYSE	OIA	Fri, Oct 20, 2023	5.37	5.41	5.28	5.29
7896	NYSE	OIA	Thu, Oct 19, 2023	5.43	5.44	5.36	5.37
7895	NYSE	OIA	Wed, Oct 18, 2023	5.52	5.52	5.34	5.45
7894	NYSE	OIA	Tue, Oct 17, 2023	5.56	5.57	5.48	5.52
7893	NYSE	OIA	Mon, Oct 16, 2023	5.61	5.65	5.57	5.62
7892	NYSE	OIA	Fri, Oct 13, 2023	5.92	5.95	5.66	5.71
7891	NYSE	OIA	Thu, Oct 12, 2023	5.91	5.94	5.82	5.87
7890	NYSE	OIA	Wed, Oct 11, 2023	5.85	5.94	5.70	5.88
7889	NYSE	OIA	Tue, Oct 10, 2023	5.72	5.87	5.72	5.84
7888	NYSE	OIA	Mon, Oct 9, 2023	5.62	5.79	5.60	5.76
7887	NYSE	OIA	Fri, Oct 6, 2023	5.55	5.66	5.52	5.62
7886	NYSE	OIA	Thu, Oct 5, 2023	5.75	5.75	5.64	5.67
7885	NYSE	OIA	Wed, Oct 4, 2023	5.80	5.86	5.66	5.78
7884	NYSE	OIA	Tue, Oct 3, 2023	5.68	5.80	5.58	5.80
7883	NYSE	OIA	Mon, Oct 2, 2023	5.81	5.85	5.60	5.67
7882	NYSE	OIA	Fri, Sep 29, 2023	5.85	5.96	5.75	5.81
7881	NYSE	OIA	Thu, Sep 28, 2023	5.68	5.71	5.60	5.68
7880	NYSE	OIA	Wed, Sep 27, 2023	5.75	5.79	5.65	5.69
7879	NYSE	OIA	Tue, Sep 26, 2023	5.78	5.82	5.68	5.70
7878	NYSE	OIA	Mon, Sep 25, 2023	5.92	5.96	5.76	5.80
7877	NYSE	OIA	Fri, Sep 22, 2023	5.89	5.95	5.80	5.90
7876	NYSE	OIA	Thu, Sep 21, 2023	6.17	6.22	5.92	5.95
7875	NYSE	OIA	Wed, Sep 20, 2023	6.26	6.26	6.15	6.17
7874	NYSE	OIA	Tue, Sep 19, 2023	6.21	6.26	6.15	6.25
7873	NYSE	OIA	Mon, Sep 18, 2023	6.22	6.26	6.16	6.21
7872	NYSE	OIA	Fri, Sep 15, 2023	6.26	6.29	6.19	6.26
7871	NYSE	OIA	Thu, Sep 14, 2023	6.49	6.49	6.24	6.26
7870	NYSE	OIA	Wed, Sep 13, 2023	6.39	6.46	6.35	6.42
7869	NYSE	OIA	Tue, Sep 12, 2023	6.37	6.47	6.32	6.35
7868	NYSE	OIA	Mon, Sep 11, 2023	6.35	6.41	6.27	6.40
7867	NYSE	OIA	Fri, Sep 8, 2023	6.36	6.36	6.30	6.33
7866	NYSE	OIA	Thu, Sep 7, 2023	6.35	6.43	6.33	6.35
7865	NYSE	OIA	Wed, Sep 6, 2023	6.41	6.41	6.34	6.36
7864	NYSE	OIA	Tue, Sep 5, 2023	6.36	6.42	6.26	6.39
7863	NYSE	OIA	Fri, Sep 1, 2023	6.37	6.38	6.28	6.38
7862	NYSE	OIA	Thu, Aug 31, 2023	6.40	6.40	6.33	6.34
7861	NYSE	OIA	Wed, Aug 30, 2023	6.30	6.39	6.27	6.39
7860	NYSE	OIA	Tue, Aug 29, 2023	6.28	6.33	6.19	6.29
7859	NYSE	OIA	Mon, Aug 28, 2023	6.35	6.35	6.24	6.26
7858	NYSE	OIA	Fri, Aug 25, 2023	6.30	6.34	6.24	6.30
7857	NYSE	OIA	Thu, Aug 24, 2023	6.15	6.32	6.10	6.30
7856	NYSE	OIA	Wed, Aug 23, 2023	6.12	6.18	6.04	6.14
7855	NYSE	OIA	Tue, Aug 22, 2023	6.06	6.12	6.05	6.12
7854	NYSE	OIA	Mon, Aug 21, 2023	6.03	6.04	5.98	6.00
7853	NYSE	OIA	Fri, Aug 18, 2023	6.06	6.09	6.00	6.08
7852	NYSE	OIA	Thu, Aug 17, 2023	6.06	6.09	5.98	6.03
7851	NYSE	OIA	Wed, Aug 16, 2023	6.07	6.10	6.01	6.02
7850	NYSE	OIA	Tue, Aug 15, 2023	6.14	6.18	6.10	6.10
7849	NYSE	OIA	Mon, Aug 14, 2023	6.14	6.17	6.10	6.17
7848	NYSE	OIA	Fri, Aug 11, 2023	6.18	6.35	6.13	6.14
7847	NYSE	OIA	Thu, Aug 10, 2023	6.14	6.18	6.11	6.15
7846	NYSE	OIA	Wed, Aug 9, 2023	6.12	6.14	6.12	6.12
7845	NYSE	OIA	Tue, Aug 8, 2023	6.25	6.25	6.10	6.14
7844	NYSE	OIA	Mon, Aug 7, 2023	6.18	6.18	6.10	6.12
7843	NYSE	OIA	Fri, Aug 4, 2023	6.19	6.21	6.16	6.18
7842	NYSE	OIA	Thu, Aug 3, 2023	6.29	6.30	6.17	6.17
7841	NYSE	OIA	Wed, Aug 2, 2023	6.32	6.33	6.25	6.32
7840	NYSE	OIA	Tue, Aug 1, 2023	6.32	6.37	6.29	6.33
7839	NYSE	OIA	Mon, Jul 31, 2023	6.33	6.36	6.30	6.36
7838	NYSE	OIA	Fri, Jul 28, 2023	6.30	6.33	6.27	6.31
7837	NYSE	OIA	Thu, Jul 27, 2023	6.26	6.32	6.25	6.26
7836	NYSE	OIA	Wed, Jul 26, 2023	6.27	6.31	6.25	6.31
7835	NYSE	OIA	Tue, Jul 25, 2023	6.29	6.30	6.23	6.29
7834	NYSE	OIA	Mon, Jul 24, 2023	6.24	6.30	6.20	6.29
7833	NYSE	OIA	Fri, Jul 21, 2023	6.19	6.27	6.19	6.25
7832	NYSE	OIA	Thu, Jul 20, 2023	6.19	6.22	6.17	6.21
7831	NYSE	OIA	Wed, Jul 19, 2023	6.19	6.22	6.18	6.21
7830	NYSE	OIA	Tue, Jul 18, 2023	6.14	6.19	6.13	6.18
7829	NYSE	OIA	Mon, Jul 17, 2023	6.15	6.19	6.12	6.13
7828	NYSE	OIA	Fri, Jul 14, 2023	6.18	6.21	6.14	6.17
7827	NYSE	OIA	Thu, Jul 13, 2023	6.23	6.26	6.18	6.17
7826	NYSE	OIA	Wed, Jul 12, 2023	6.25	6.29	6.16	6.23
7825	NYSE	OIA	Tue, Jul 11, 2023	6.36	6.36	6.18	6.22
7824	NYSE	OIA	Mon, Jul 10, 2023	6.24	6.30	6.16	6.21
7823	NYSE	OIA	Fri, Jul 7, 2023	6.14	6.26	6.14	6.23
7822	NYSE	OIA	Thu, Jul 6, 2023	6.20	6.24	6.14	6.15
7821	NYSE	OIA	Wed, Jul 5, 2023	6.27	6.37	6.21	6.25
7820	NYSE	OIA	Mon, Jul 3, 2023	6.24	6.35	6.23	6.25
7819	NYSE	OIA	Fri, Jun 30, 2023	6.33	6.33	6.20	6.24
7818	NYSE	OIA	Thu, Jun 29, 2023	6.35	6.35	6.21	6.27
7817	NYSE	OIA	Wed, Jun 28, 2023	6.27	6.44	6.24	6.35
7816	NYSE	OIA	Tue, Jun 27, 2023	6.20	6.27	6.19	6.26
7815	NYSE	OIA	Mon, Jun 26, 2023	6.13	6.19	6.11	6.18
7814	NYSE	OIA	Fri, Jun 23, 2023	6.10	6.17	6.10	6.13
7813	NYSE	OIA	Thu, Jun 22, 2023	6.08	6.10	6.05	6.09
7812	NYSE	OIA	Wed, Jun 21, 2023	6.14	6.20	6.07	6.09
7811	NYSE	OIA	Tue, Jun 20, 2023	6.12	6.21	6.10	6.16
7810	NYSE	OIA	Fri, Jun 16, 2023	6.13	6.15	6.13	6.13
7809	NYSE	OIA	Thu, Jun 15, 2023	6.15	6.19	6.11	6.13
7808	NYSE	OIA	Wed, Jun 14, 2023	6.15	6.18	6.15	6.15
7807	NYSE	OIA	Tue, Jun 13, 2023	6.18	6.23	6.15	6.16
7806	NYSE	OIA	Mon, Jun 12, 2023	6.18	6.20	6.14	6.18
7805	NYSE	OIA	Fri, Jun 9, 2023	6.18	6.18	6.09	6.14
7804	NYSE	OIA	Thu, Jun 8, 2023	6.15	6.17	6.12	6.15
7803	NYSE	OIA	Wed, Jun 7, 2023	6.12	6.17	6.06	6.09
7802	NYSE	OIA	Tue, Jun 6, 2023	6.10	6.15	6.08	6.14
7801	NYSE	OIA	Mon, Jun 5, 2023	6.14	6.15	6.09	6.15
7800	NYSE	OIA	Fri, Jun 2, 2023	6.15	6.16	6.11	6.15
7799	NYSE	OIA	Thu, Jun 1, 2023	6.12	6.20	6.12	6.15
7798	NYSE	OIA	Wed, May 31, 2023	6.09	6.17	6.08	6.13
7797	NYSE	OIA	Tue, May 30, 2023	6.06	6.06	6.01	6.04
7796	NYSE	OIA	Fri, May 26, 2023	6.03	6.08	5.99	6.04
7795	NYSE	OIA	Thu, May 25, 2023	5.98	6.04	5.97	6.00
7794	NYSE	OIA	Wed, May 24, 2023	6.05	6.06	5.96	5.97
7793	NYSE	OIA	Tue, May 23, 2023	6.08	6.10	6.04	6.06
7792	NYSE	OIA	Mon, May 22, 2023	6.09	6.11	6.08	6.09
7791	NYSE	OIA	Fri, May 19, 2023	6.13	6.15	6.10	6.11
7790	NYSE	OIA	Thu, May 18, 2023	6.18	6.18	6.14	6.14
7789	NYSE	OIA	Wed, May 17, 2023	6.15	6.21	6.13	6.18
7788	NYSE	OIA	Tue, May 16, 2023	6.14	6.17	6.13	6.16
7787	NYSE	OIA	Mon, May 15, 2023	6.15	6.19	6.13	6.14
7786	NYSE	OIA	Fri, May 12, 2023	6.13	6.21	6.13	6.14
7785	NYSE	OIA	Thu, May 11, 2023	6.20	6.20	6.14	6.12
7784	NYSE	OIA	Wed, May 10, 2023	6.15	6.19	6.13	6.19
7783	NYSE	OIA	Tue, May 9, 2023	6.16	6.16	6.11	6.13
7782	NYSE	OIA	Mon, May 8, 2023	6.24	6.24	6.14	6.16
7781	NYSE	OIA	Fri, May 5, 2023	6.25	6.27	6.21	6.25
7780	NYSE	OIA	Thu, May 4, 2023	6.21	6.25	6.16	6.21
7779	NYSE	OIA	Wed, May 3, 2023	6.24	6.28	6.17	6.20
7778	NYSE	OIA	Tue, May 2, 2023	6.29	6.33	6.23	6.27
7777	NYSE	OIA	Mon, May 1, 2023	6.41	6.42	6.30	6.32
7776	NYSE	OIA	Fri, Apr 28, 2023	6.41	6.49	6.34	6.45
7775	NYSE	OIA	Thu, Apr 27, 2023	6.38	6.42	6.34	6.41
7774	NYSE	OIA	Wed, Apr 26, 2023	6.34	6.42	6.31	6.38
7773	NYSE	OIA	Tue, Apr 25, 2023	6.25	6.37	6.22	6.37
7772	NYSE	OIA	Mon, Apr 24, 2023	6.27	6.30	6.25	6.27
7771	NYSE	OIA	Fri, Apr 21, 2023	6.25	6.28	6.25	6.27
7770	NYSE	OIA	Thu, Apr 20, 2023	6.21	6.27	6.20	6.25
7769	NYSE	OIA	Wed, Apr 19, 2023	6.15	6.23	6.15	6.23
7768	NYSE	OIA	Tue, Apr 18, 2023	6.20	6.21	6.14	6.15
7767	NYSE	OIA	Mon, Apr 17, 2023	6.26	6.29	6.24	6.25
7766	NYSE	OIA	Fri, Apr 14, 2023	6.33	6.33	6.25	6.26
7765	NYSE	OIA	Thu, Apr 13, 2023	6.42	6.42	6.32	6.29
7764	NYSE	OIA	Wed, Apr 12, 2023	6.41	6.43	6.37	6.39
7763	NYSE	OIA	Tue, Apr 11, 2023	6.41	6.45	6.38	6.39
7762	NYSE	OIA	Mon, Apr 10, 2023	6.48	6.50	6.43	6.44
7761	NYSE	OIA	Thu, Apr 6, 2023	6.52	6.60	6.49	6.53
7760	NYSE	OIA	Wed, Apr 5, 2023	6.50	6.62	6.50	6.55
7759	NYSE	OIA	Tue, Apr 4, 2023	6.57	6.62	6.46	6.50
7758	NYSE	OIA	Mon, Apr 3, 2023	6.59	6.72	6.58	6.59
7757	NYSE	OIA	Fri, Mar 31, 2023	6.57	6.69	6.46	6.64
7756	NYSE	OIA	Thu, Mar 30, 2023	6.41	6.56	6.40	6.53
7755	NYSE	OIA	Wed, Mar 29, 2023	6.40	6.44	6.33	6.40
7754	NYSE	OIA	Tue, Mar 28, 2023	6.32	6.45	6.32	6.39
7753	NYSE	OIA	Mon, Mar 27, 2023	6.35	6.42	6.30	6.32
7752	NYSE	OIA	Fri, Mar 24, 2023	6.43	6.45	6.33	6.34
7751	NYSE	OIA	Thu, Mar 23, 2023	6.41	6.50	6.36	6.38
7750	NYSE	OIA	Wed, Mar 22, 2023	6.55	6.55	6.41	6.41
7749	NYSE	OIA	Tue, Mar 21, 2023	6.61	6.70	6.50	6.53
7748	NYSE	OIA	Mon, Mar 20, 2023	6.61	6.70	6.59	6.65
7747	NYSE	OIA	Fri, Mar 17, 2023	6.57	6.81	6.57	6.63
7746	NYSE	OIA	Thu, Mar 16, 2023	6.35	6.64	6.35	6.54
7745	NYSE	OIA	Wed, Mar 15, 2023	6.39	6.39	6.35	6.38
7744	NYSE	OIA	Tue, Mar 14, 2023	6.61	6.65	6.34	6.34
7743	NYSE	OIA	Mon, Mar 13, 2023	6.64	6.71	6.55	6.59
7742	NYSE	OIA	Fri, Mar 10, 2023	6.64	6.81	6.56	6.65
7741	NYSE	OIA	Thu, Mar 9, 2023	6.73	6.87	6.61	6.61
7740	NYSE	OIA	Wed, Mar 8, 2023	6.72	6.78	6.66	6.73
7739	NYSE	OIA	Tue, Mar 7, 2023	6.72	6.72	6.66	6.69
7738	NYSE	OIA	Mon, Mar 6, 2023	6.78	6.86	6.74	6.74
7737	NYSE	OIA	Fri, Mar 3, 2023	6.80	6.90	6.76	6.78
7736	NYSE	OIA	Thu, Mar 2, 2023	6.76	6.85	6.71	6.78
7735	NYSE	OIA	Wed, Mar 1, 2023	6.92	6.98	6.81	6.82
7734	NYSE	OIA	Tue, Feb 28, 2023	6.89	6.96	6.84	6.89
7733	NYSE	OIA	Mon, Feb 27, 2023	6.79	6.94	6.72	6.85
7732	NYSE	OIA	Fri, Feb 24, 2023	6.79	6.85	6.72	6.77
7731	NYSE	OIA	Thu, Feb 23, 2023	6.77	6.85	6.76	6.81
7730	NYSE	OIA	Wed, Feb 22, 2023	6.71	6.81	6.71	6.76
7729	NYSE	OIA	Tue, Feb 21, 2023	6.75	6.75	6.68	6.70
7728	NYSE	OIA	Fri, Feb 17, 2023	6.83	6.85	6.74	6.79
7727	NYSE	OIA	Thu, Feb 16, 2023	6.95	6.96	6.79	6.81
7726	NYSE	OIA	Wed, Feb 15, 2023	6.98	7.08	6.93	7.00
7725	NYSE	OIA	Tue, Feb 14, 2023	7.05	7.07	6.95	6.99
7724	NYSE	OIA	Mon, Feb 13, 2023	7.06	7.11	7.03	7.06
7723	NYSE	OIA	Fri, Feb 10, 2023	6.88	7.07	6.88	7.02
7722	NYSE	OIA	Thu, Feb 9, 2023	7.00	7.07	6.82	6.88
7721	NYSE	OIA	Wed, Feb 8, 2023	7.03	7.07	6.98	6.99
7720	NYSE	OIA	Tue, Feb 7, 2023	6.96	7.06	6.95	7.03
7719	NYSE	OIA	Mon, Feb 6, 2023	6.97	7.03	6.93	7.00
7718	NYSE	OIA	Fri, Feb 3, 2023	6.97	7.00	6.91	6.99
7717	NYSE	OIA	Thu, Feb 2, 2023	7.00	7.03	6.97	7.03
7716	NYSE	OIA	Wed, Feb 1, 2023	6.97	6.99	6.91	6.94
7715	NYSE	OIA	Tue, Jan 31, 2023	6.97	6.98	6.91	6.95
7714	NYSE	OIA	Mon, Jan 30, 2023	6.80	7.02	6.77	6.92
7713	NYSE	OIA	Fri, Jan 27, 2023	6.80	6.92	6.75	6.82
7712	NYSE	OIA	Thu, Jan 26, 2023	6.96	7.01	6.78	6.80
7711	NYSE	OIA	Wed, Jan 25, 2023	6.92	7.12	6.85	6.95
7710	NYSE	OIA	Tue, Jan 24, 2023	6.90	7.00	6.81	6.99
7709	NYSE	OIA	Mon, Jan 23, 2023	6.67	6.90	6.67	6.88
7708	NYSE	OIA	Fri, Jan 20, 2023	6.53	6.77	6.53	6.72
7707	NYSE	OIA	Thu, Jan 19, 2023	6.40	6.59	6.39	6.56
7706	NYSE	OIA	Wed, Jan 18, 2023	6.46	6.52	6.41	6.41
7705	NYSE	OIA	Tue, Jan 17, 2023	6.48	6.48	6.41	6.44
7704	NYSE	OIA	Fri, Jan 13, 2023	6.44	6.72	6.44	6.48
7703	NYSE	OIA	Thu, Jan 12, 2023	6.47	6.55	6.43	6.47
7702	NYSE	OIA	Wed, Jan 11, 2023	6.45	6.49	6.41	6.46
7701	NYSE	OIA	Tue, Jan 10, 2023	6.54	6.64	6.41	6.44
7700	NYSE	OIA	Mon, Jan 9, 2023	6.63	6.77	6.48	6.54
7699	NYSE	OIA	Fri, Jan 6, 2023	6.31	6.57	6.31	6.57
7698	NYSE	OIA	Thu, Jan 5, 2023	6.25	6.31	6.23	6.23
7697	NYSE	OIA	Wed, Jan 4, 2023	6.25	6.31	6.25	6.29
7696	NYSE	OIA	Tue, Jan 3, 2023	6.30	6.31	6.22	6.24
7695	NYSE	OIA	Fri, Dec 30, 2022	6.17	6.36	6.12	6.24
7694	NYSE	OIA	Thu, Dec 29, 2022	6.00	6.18	6.00	6.16
7693	NYSE	OIA	Wed, Dec 28, 2022	6.00	6.05	5.94	6.00
7692	NYSE	OIA	Tue, Dec 27, 2022	5.97	6.02	5.89	5.99
7691	NYSE	OIA	Fri, Dec 23, 2022	6.06	6.09	5.96	6.00
7690	NYSE	OIA	Thu, Dec 22, 2022	6.14	6.17	6.00	6.06
7689	NYSE	OIA	Wed, Dec 21, 2022	6.34	6.37	6.14	6.14
7688	NYSE	OIA	Tue, Dec 20, 2022	6.37	6.38	6.31	6.35
7687	NYSE	OIA	Mon, Dec 19, 2022	6.44	6.51	6.36	6.39
7686	NYSE	OIA	Fri, Dec 16, 2022	6.44	6.77	6.39	6.51
7685	NYSE	OIA	Thu, Dec 15, 2022	6.58	6.62	6.47	6.47
7684	NYSE	OIA	Wed, Dec 14, 2022	6.64	6.68	6.56	6.59
7683	NYSE	OIA	Tue, Dec 13, 2022	6.84	6.90	6.62	6.64
7682	NYSE	OIA	Mon, Dec 12, 2022	6.83	6.91	6.74	6.77
7681	NYSE	OIA	Fri, Dec 9, 2022	6.75	6.95	6.70	6.73
7680	NYSE	OIA	Thu, Dec 8, 2022	6.77	6.80	6.66	6.77
7679	NYSE	OIA	Wed, Dec 7, 2022	6.73	6.78	6.71	6.77
7678	NYSE	OIA	Tue, Dec 6, 2022	6.73	6.79	6.67	6.69
7677	NYSE	OIA	Mon, Dec 5, 2022	6.61	6.72	6.60	6.71
7676	NYSE	OIA	Fri, Dec 2, 2022	6.63	6.69	6.61	6.65
7675	NYSE	OIA	Thu, Dec 1, 2022	6.79	6.84	6.58	6.63
7674	NYSE	OIA	Wed, Nov 30, 2022	6.71	6.74	6.61	6.67
7673	NYSE	OIA	Tue, Nov 29, 2022	6.60	6.67	6.51	6.66
7672	NYSE	OIA	Mon, Nov 28, 2022	6.64	6.70	6.44	6.59
7671	NYSE	OIA	Fri, Nov 25, 2022	6.50	6.69	6.50	6.64
7670	NYSE	OIA	Wed, Nov 23, 2022	6.24	6.57	6.12	6.48
7669	NYSE	OIA	Tue, Nov 22, 2022	6.31	6.40	6.18	6.21
7668	NYSE	OIA	Mon, Nov 21, 2022	6.05	6.39	6.05	6.25
7667	NYSE	OIA	Fri, Nov 18, 2022	5.91	6.09	5.86	6.05
7666	NYSE	OIA	Thu, Nov 17, 2022	5.77	5.91	5.77	5.87
7665	NYSE	OIA	Wed, Nov 16, 2022	5.79	5.87	5.78	5.85
7664	NYSE	OIA	Tue, Nov 15, 2022	5.82	5.85	5.75	5.77
7663	NYSE	OIA	Mon, Nov 14, 2022	5.85	5.86	5.73	5.78
7662	NYSE	OIA	Fri, Nov 11, 2022	5.78	5.86	5.75	5.79
7661	NYSE	OIA	Thu, Nov 10, 2022	5.61	5.78	5.61	5.77
7660	NYSE	OIA	Wed, Nov 9, 2022	5.53	5.59	5.51	5.51
7659	NYSE	OIA	Tue, Nov 8, 2022	5.55	5.60	5.53	5.56
7658	NYSE	OIA	Mon, Nov 7, 2022	5.55	5.63	5.50	5.54
7657	NYSE	OIA	Fri, Nov 4, 2022	5.46	5.57	5.46	5.51
7656	NYSE	OIA	Thu, Nov 3, 2022	5.53	5.55	5.47	5.48
7655	NYSE	OIA	Wed, Nov 2, 2022	5.56	5.62	5.52	5.54
7654	NYSE	OIA	Tue, Nov 1, 2022	5.54	5.60	5.51	5.57
7653	NYSE	OIA	Mon, Oct 31, 2022	5.52	5.56	5.50	5.52
7652	NYSE	OIA	Fri, Oct 28, 2022	5.48	5.56	5.45	5.56
7651	NYSE	OIA	Thu, Oct 27, 2022	5.54	5.57	5.46	5.52
7650	NYSE	OIA	Wed, Oct 26, 2022	5.56	5.56	5.50	5.54
7649	NYSE	OIA	Tue, Oct 25, 2022	5.45	5.52	5.40	5.50
7648	NYSE	OIA	Mon, Oct 24, 2022	5.55	5.57	5.45	5.45
7647	NYSE	OIA	Fri, Oct 21, 2022	5.57	5.63	5.53	5.58
7646	NYSE	OIA	Thu, Oct 20, 2022	5.65	5.70	5.63	5.64
7645	NYSE	OIA	Wed, Oct 19, 2022	5.70	5.70	5.63	5.68
7644	NYSE	OIA	Tue, Oct 18, 2022	5.69	5.72	5.67	5.70
7643	NYSE	OIA	Mon, Oct 17, 2022	5.73	5.78	5.68	5.70
7642	NYSE	OIA	Fri, Oct 14, 2022	5.74	5.74	5.70	5.73
7641	NYSE	OIA	Thu, Oct 13, 2022	5.69	5.82	5.62	5.73
7640	NYSE	OIA	Wed, Oct 12, 2022	5.77	5.87	5.77	5.85
7639	NYSE	OIA	Tue, Oct 11, 2022	5.78	5.82	5.71	5.80
7638	NYSE	OIA	Mon, Oct 10, 2022	5.83	5.83	5.68	5.78
7637	NYSE	OIA	Fri, Oct 7, 2022	5.91	5.95	5.82	5.87
7636	NYSE	OIA	Thu, Oct 6, 2022	5.84	5.94	5.84	5.90
7635	NYSE	OIA	Wed, Oct 5, 2022	5.88	5.92	5.81	5.84
7634	NYSE	OIA	Tue, Oct 4, 2022	5.94	6.03	5.88	5.96
7633	NYSE	OIA	Mon, Oct 3, 2022	5.91	6.00	5.88	5.94
7632	NYSE	OIA	Fri, Sep 30, 2022	5.91	6.05	5.80	5.86
7631	NYSE	OIA	Thu, Sep 29, 2022	5.85	5.94	5.82	5.88
7630	NYSE	OIA	Wed, Sep 28, 2022	5.96	6.08	5.87	5.91
7629	NYSE	OIA	Tue, Sep 27, 2022	5.94	5.97	5.86	5.92
7628	NYSE	OIA	Mon, Sep 26, 2022	6.11	6.11	5.94	5.97
7627	NYSE	OIA	Fri, Sep 23, 2022	6.16	6.16	5.98	6.09
7626	NYSE	OIA	Thu, Sep 22, 2022	6.23	6.24	6.08	6.19
7625	NYSE	OIA	Wed, Sep 21, 2022	6.18	6.27	6.16	6.21
7624	NYSE	OIA	Tue, Sep 20, 2022	6.16	6.28	6.12	6.18
7623	NYSE	OIA	Mon, Sep 19, 2022	6.26	6.32	6.17	6.20
7622	NYSE	OIA	Fri, Sep 16, 2022	6.39	6.39	6.18	6.32
7621	NYSE	OIA	Thu, Sep 15, 2022	6.53	6.56	6.32	6.34
7620	NYSE	OIA	Wed, Sep 14, 2022	6.70	6.90	6.55	6.59
7619	NYSE	OIA	Tue, Sep 13, 2022	6.73	6.75	6.62	6.65
7618	NYSE	OIA	Mon, Sep 12, 2022	6.95	6.95	6.80	6.82
7617	NYSE	OIA	Fri, Sep 9, 2022	6.74	6.94	6.67	6.92
7616	NYSE	OIA	Thu, Sep 8, 2022	6.74	6.79	6.65	6.72
7615	NYSE	OIA	Wed, Sep 7, 2022	6.53	6.80	6.52	6.74
7614	NYSE	OIA	Tue, Sep 6, 2022	6.48	6.53	6.44	6.50
7613	NYSE	OIA	Fri, Sep 2, 2022	6.70	6.70	6.45	6.48
7612	NYSE	OIA	Thu, Sep 1, 2022	6.65	6.66	6.48	6.62
7611	NYSE	OIA	Wed, Aug 31, 2022	6.86	6.88	6.64	6.67
7610	NYSE	OIA	Tue, Aug 30, 2022	6.89	6.89	6.78	6.80
7609	NYSE	OIA	Mon, Aug 29, 2022	6.79	6.93	6.75	6.88
7608	NYSE	OIA	Fri, Aug 26, 2022	6.83	6.84	6.77	6.82
7607	NYSE	OIA	Thu, Aug 25, 2022	6.86	6.90	6.83	6.87
7606	NYSE	OIA	Wed, Aug 24, 2022	6.80	6.92	6.79	6.83
7605	NYSE	OIA	Tue, Aug 23, 2022	6.62	6.86	6.61	6.78
7604	NYSE	OIA	Mon, Aug 22, 2022	6.90	6.92	6.56	6.61
7603	NYSE	OIA	Fri, Aug 19, 2022	6.90	6.91	6.84	6.90
7602	NYSE	OIA	Thu, Aug 18, 2022	6.92	6.98	6.91	6.98
7601	NYSE	OIA	Wed, Aug 17, 2022	6.99	7.00	6.85	6.88
7600	NYSE	OIA	Tue, Aug 16, 2022	7.04	7.04	6.88	7.03
7599	NYSE	OIA	Mon, Aug 15, 2022	6.93	7.04	6.89	7.04
7598	NYSE	OIA	Fri, Aug 12, 2022	6.86	6.88	6.81	6.87
7597	NYSE	OIA	Thu, Aug 11, 2022	6.82	6.87	6.81	6.82
7596	NYSE	OIA	Wed, Aug 10, 2022	6.79	6.80	6.75	6.78
7595	NYSE	OIA	Tue, Aug 9, 2022	6.65	6.78	6.63	6.72
7594	NYSE	OIA	Mon, Aug 8, 2022	6.73	6.78	6.63	6.65
7593	NYSE	OIA	Fri, Aug 5, 2022	6.74	6.78	6.61	6.71
7592	NYSE	OIA	Thu, Aug 4, 2022	6.80	6.84	6.73	6.78
7591	NYSE	OIA	Wed, Aug 3, 2022	6.77	6.89	6.71	6.77
7590	NYSE	OIA	Tue, Aug 2, 2022	6.73	6.75	6.68	6.73
7589	NYSE	OIA	Mon, Aug 1, 2022	6.70	6.79	6.67	6.73
7588	NYSE	OIA	Fri, Jul 29, 2022	6.69	6.71	6.61	6.65
7587	NYSE	OIA	Thu, Jul 28, 2022	6.51	6.63	6.49	6.59
7586	NYSE	OIA	Wed, Jul 27, 2022	6.44	6.50	6.40	6.48
7585	NYSE	OIA	Tue, Jul 26, 2022	6.43	6.46	6.38	6.42
7584	NYSE	OIA	Mon, Jul 25, 2022	6.48	6.48	6.35	6.39
7583	NYSE	OIA	Fri, Jul 22, 2022	6.50	6.53	6.42	6.46
7582	NYSE	OIA	Thu, Jul 21, 2022	6.47	6.56	6.44	6.47
7581	NYSE	OIA	Wed, Jul 20, 2022	6.49	6.51	6.43	6.44
7580	NYSE	OIA	Tue, Jul 19, 2022	6.46	6.51	6.40	6.49
7579	NYSE	OIA	Mon, Jul 18, 2022	6.49	6.56	6.37	6.40
7578	NYSE	OIA	Fri, Jul 15, 2022	6.54	6.57	6.44	6.50
7577	NYSE	OIA	Thu, Jul 14, 2022	6.48	6.53	6.41	6.51
7576	NYSE	OIA	Wed, Jul 13, 2022	6.44	6.52	6.41	6.49
7575	NYSE	OIA	Tue, Jul 12, 2022	6.43	6.49	6.41	6.47
7574	NYSE	OIA	Mon, Jul 11, 2022	6.47	6.48	6.42	6.43
7573	NYSE	OIA	Fri, Jul 8, 2022	6.46	6.56	6.39	6.40
7572	NYSE	OIA	Thu, Jul 7, 2022	6.56	6.58	6.44	6.50
7571	NYSE	OIA	Wed, Jul 6, 2022	6.55	6.58	6.45	6.48
7570	NYSE	OIA	Tue, Jul 5, 2022	6.47	6.53	6.35	6.48
7569	NYSE	OIA	Fri, Jul 1, 2022	6.46	6.59	6.40	6.43
7568	NYSE	OIA	Thu, Jun 30, 2022	6.58	6.58	6.41	6.45
7567	NYSE	OIA	Wed, Jun 29, 2022	6.39	6.54	6.33	6.51
7566	NYSE	OIA	Tue, Jun 28, 2022	6.37	6.47	6.30	6.36
7565	NYSE	OIA	Mon, Jun 27, 2022	6.41	6.44	6.30	6.30
7564	NYSE	OIA	Fri, Jun 24, 2022	6.39	6.45	6.33	6.45
7563	NYSE	OIA	Thu, Jun 23, 2022	6.29	6.40	6.29	6.38
7562	NYSE	OIA	Wed, Jun 22, 2022	6.08	6.30	6.07	6.27
7561	NYSE	OIA	Tue, Jun 21, 2022	6.45	6.50	5.97	6.03
7560	NYSE	OIA	Fri, Jun 17, 2022	6.65	6.72	6.42	6.43
7559	NYSE	OIA	Thu, Jun 16, 2022	6.87	6.99	6.34	6.55
7558	NYSE	OIA	Wed, Jun 15, 2022	6.98	7.07	6.88	6.95
7557	NYSE	OIA	Tue, Jun 14, 2022	6.97	7.18	6.85	6.86
7556	NYSE	OIA	Mon, Jun 13, 2022	7.06	7.08	6.81	6.81
7555	NYSE	OIA	Fri, Jun 10, 2022	7.19	7.19	7.05	7.12
7554	NYSE	OIA	Thu, Jun 9, 2022	7.14	7.25	6.98	7.19
7553	NYSE	OIA	Wed, Jun 8, 2022	7.21	7.23	7.02	7.11
7552	NYSE	OIA	Tue, Jun 7, 2022	7.07	7.25	7.07	7.17
7551	NYSE	OIA	Mon, Jun 6, 2022	7.00	7.24	6.95	7.12
7550	NYSE	OIA	Fri, Jun 3, 2022	6.99	7.05	6.90	6.97
7549	NYSE	OIA	Thu, Jun 2, 2022	6.95	7.15	6.88	6.99
7548	NYSE	OIA	Wed, Jun 1, 2022	7.00	7.05	6.85	6.88
7547	NYSE	OIA	Tue, May 31, 2022	7.10	7.12	6.78	7.03
7546	NYSE	OIA	Fri, May 27, 2022	6.73	7.25	6.73	6.98
7545	NYSE	OIA	Thu, May 26, 2022	6.58	6.76	6.54	6.67
7544	NYSE	OIA	Wed, May 25, 2022	6.48	6.55	6.47	6.49
7543	NYSE	OIA	Tue, May 24, 2022	6.40	6.61	6.40	6.46
7542	NYSE	OIA	Mon, May 23, 2022	6.37	6.44	6.29	6.44
7541	NYSE	OIA	Fri, May 20, 2022	6.39	6.39	6.25	6.32
7540	NYSE	OIA	Thu, May 19, 2022	6.31	6.35	6.28	6.34
7539	NYSE	OIA	Wed, May 18, 2022	6.35	6.35	6.28	6.29
7538	NYSE	OIA	Tue, May 17, 2022	6.43	6.45	6.30	6.35
7537	NYSE	OIA	Mon, May 16, 2022	6.31	6.45	6.31	6.40
7536	NYSE	OIA	Fri, May 13, 2022	6.45	6.55	6.28	6.35
7535	NYSE	OIA	Thu, May 12, 2022	6.69	6.72	6.47	6.47
7534	NYSE	OIA	Wed, May 11, 2022	6.59	6.74	6.52	6.69
7533	NYSE	OIA	Tue, May 10, 2022	6.49	6.73	6.44	6.55
7532	NYSE	OIA	Mon, May 9, 2022	6.44	6.56	6.40	6.50
7531	NYSE	OIA	Fri, May 6, 2022	6.37	6.63	6.36	6.43
7530	NYSE	OIA	Thu, May 5, 2022	6.37	6.51	6.35	6.38
7529	NYSE	OIA	Wed, May 4, 2022	6.40	6.43	6.32	6.43
7528	NYSE	OIA	Tue, May 3, 2022	6.38	6.40	6.31	6.37
7527	NYSE	OIA	Mon, May 2, 2022	6.38	6.41	6.32	6.41
7526	NYSE	OIA	Fri, Apr 29, 2022	6.45	6.46	6.32	6.37
7525	NYSE	OIA	Thu, Apr 28, 2022	6.29	6.48	6.29	6.42
7524	NYSE	OIA	Wed, Apr 27, 2022	6.35	6.45	6.29	6.29
7523	NYSE	OIA	Tue, Apr 26, 2022	6.32	6.37	6.29	6.35
7522	NYSE	OIA	Mon, Apr 25, 2022	6.27	6.35	6.25	6.31
7521	NYSE	OIA	Fri, Apr 22, 2022	6.42	6.44	6.26	6.26
7520	NYSE	OIA	Thu, Apr 21, 2022	6.43	6.43	6.29	6.39
7519	NYSE	OIA	Wed, Apr 20, 2022	6.31	6.45	6.27	6.40
7518	NYSE	OIA	Tue, Apr 19, 2022	6.28	6.35	6.25	6.30
7517	NYSE	OIA	Mon, Apr 18, 2022	6.27	6.42	6.27	6.30
7516	NYSE	OIA	Thu, Apr 14, 2022	6.51	6.51	6.31	6.31
7515	NYSE	OIA	Wed, Apr 13, 2022	6.48	6.57	6.45	6.42
7514	NYSE	OIA	Tue, Apr 12, 2022	6.58	6.61	6.49	6.52
7513	NYSE	OIA	Mon, Apr 11, 2022	6.64	6.69	6.48	6.59
7512	NYSE	OIA	Fri, Apr 8, 2022	6.78	6.89	6.64	6.64
7511	NYSE	OIA	Thu, Apr 7, 2022	6.92	6.97	6.85	6.85
7510	NYSE	OIA	Wed, Apr 6, 2022	6.91	7.00	6.90	6.97
7509	NYSE	OIA	Tue, Apr 5, 2022	7.04	7.06	6.90	6.92
7508	NYSE	OIA	Mon, Apr 4, 2022	7.22	7.22	7.00	7.01
7507	NYSE	OIA	Fri, Apr 1, 2022	7.11	7.16	7.09	7.15
7506	NYSE	OIA	Thu, Mar 31, 2022	7.18	7.21	7.10	7.10
7505	NYSE	OIA	Wed, Mar 30, 2022	7.24	7.25	7.12	7.13
7504	NYSE	OIA	Tue, Mar 29, 2022	6.99	7.24	6.93	7.21
7503	NYSE	OIA	Mon, Mar 28, 2022	6.97	7.24	6.94	6.96
7502	NYSE	OIA	Fri, Mar 25, 2022	7.07	7.20	6.98	7.04
7501	NYSE	OIA	Thu, Mar 24, 2022	7.10	7.13	7.05	7.06
7500	NYSE	OIA	Wed, Mar 23, 2022	7.20	7.23	7.12	7.14
7499	NYSE	OIA	Tue, Mar 22, 2022	7.24	7.28	7.16	7.19
7498	NYSE	OIA	Mon, Mar 21, 2022	7.42	7.42	7.25	7.26
7497	NYSE	OIA	Fri, Mar 18, 2022	7.27	7.53	7.21	7.47
7496	NYSE	OIA	Thu, Mar 17, 2022	7.15	7.39	7.11	7.31
7495	NYSE	OIA	Wed, Mar 16, 2022	7.13	7.23	7.05	7.18
7494	NYSE	OIA	Tue, Mar 15, 2022	7.11	7.22	7.04	7.15
7493	NYSE	OIA	Mon, Mar 14, 2022	7.01	7.11	6.95	7.10
7492	NYSE	OIA	Fri, Mar 11, 2022	7.06	7.06	6.93	7.00
7491	NYSE	OIA	Thu, Mar 10, 2022	7.01	7.11	7.01	7.06
7490	NYSE	OIA	Wed, Mar 9, 2022	7.15	7.20	7.07	7.07
7489	NYSE	OIA	Tue, Mar 8, 2022	7.18	7.22	7.13	7.15
7488	NYSE	OIA	Mon, Mar 7, 2022	7.19	7.24	7.10	7.19
7487	NYSE	OIA	Fri, Mar 4, 2022	7.26	7.30	7.18	7.23
7486	NYSE	OIA	Thu, Mar 3, 2022	7.31	7.48	7.21	7.25
7485	NYSE	OIA	Wed, Mar 2, 2022	7.18	7.51	7.10	7.40
7484	NYSE	OIA	Tue, Mar 1, 2022	7.18	7.25	7.15	7.15
7483	NYSE	OIA	Mon, Feb 28, 2022	7.07	7.21	7.07	7.20
7482	NYSE	OIA	Fri, Feb 25, 2022	7.06	7.14	6.98	7.04
7481	NYSE	OIA	Thu, Feb 24, 2022	6.95	7.16	6.95	7.13
7480	NYSE	OIA	Wed, Feb 23, 2022	7.05	7.08	7.02	7.03
7479	NYSE	OIA	Tue, Feb 22, 2022	7.06	7.10	7.03	7.03
7478	NYSE	OIA	Fri, Feb 18, 2022	7.22	7.29	7.11	7.13
7477	NYSE	OIA	Thu, Feb 17, 2022	7.14	7.23	7.10	7.21
7476	NYSE	OIA	Wed, Feb 16, 2022	7.20	7.21	7.11	7.15
7475	NYSE	OIA	Tue, Feb 15, 2022	7.18	7.25	7.14	7.21
7474	NYSE	OIA	Mon, Feb 14, 2022	7.00	7.21	6.93	7.14
7473	NYSE	OIA	Fri, Feb 11, 2022	7.00	7.07	6.97	7.02
7472	NYSE	OIA	Thu, Feb 10, 2022	7.16	7.18	6.98	7.01
7471	NYSE	OIA	Wed, Feb 9, 2022	7.27	7.31	7.16	7.16
7470	NYSE	OIA	Tue, Feb 8, 2022	7.20	7.28	7.19	7.27
7469	NYSE	OIA	Mon, Feb 7, 2022	7.26	7.32	7.16	7.22
7468	NYSE	OIA	Fri, Feb 4, 2022	7.36	7.40	7.22	7.24
7467	NYSE	OIA	Thu, Feb 3, 2022	7.30	7.40	7.29	7.36
7466	NYSE	OIA	Wed, Feb 2, 2022	7.40	7.45	7.38	7.38
7465	NYSE	OIA	Tue, Feb 1, 2022	7.34	7.45	7.31	7.38
7464	NYSE	OIA	Mon, Jan 31, 2022	7.42	7.43	7.32	7.34
7463	NYSE	OIA	Fri, Jan 28, 2022	7.42	7.50	7.31	7.35
7462	NYSE	OIA	Thu, Jan 27, 2022	7.43	7.48	7.31	7.38
7461	NYSE	OIA	Wed, Jan 26, 2022	7.43	7.45	7.27	7.38
7460	NYSE	OIA	Tue, Jan 25, 2022	7.26	7.39	7.25	7.37
7459	NYSE	OIA	Mon, Jan 24, 2022	7.48	7.52	7.15	7.28
7458	NYSE	OIA	Fri, Jan 21, 2022	7.58	7.60	7.46	7.49
7457	NYSE	OIA	Thu, Jan 20, 2022	7.62	7.67	7.49	7.53
7456	NYSE	OIA	Wed, Jan 19, 2022	7.74	7.77	7.60	7.62
7455	NYSE	OIA	Tue, Jan 18, 2022	7.83	7.84	7.76	7.76
7454	NYSE	OIA	Fri, Jan 14, 2022	7.90	7.91	7.84	7.86
7453	NYSE	OIA	Thu, Jan 13, 2022	7.90	7.96	7.85	7.90
7452	NYSE	OIA	Wed, Jan 12, 2022	7.87	7.92	7.85	7.90
7451	NYSE	OIA	Tue, Jan 11, 2022	7.94	7.94	7.85	7.86
7450	NYSE	OIA	Mon, Jan 10, 2022	7.95	7.97	7.89	7.94
7449	NYSE	OIA	Fri, Jan 7, 2022	7.92	7.94	7.86	7.92
7448	NYSE	OIA	Thu, Jan 6, 2022	7.98	7.99	7.87	7.89
7447	NYSE	OIA	Wed, Jan 5, 2022	7.96	7.96	7.89	7.93
7446	NYSE	OIA	Tue, Jan 4, 2022	8.00	8.06	7.90	7.94
7445	NYSE	OIA	Mon, Jan 3, 2022	8.05	8.05	7.95	8.00
7444	NYSE	OIA	Fri, Dec 31, 2021	7.95	8.03	7.95	8.00
7443	NYSE	OIA	Thu, Dec 30, 2021	7.91	7.96	7.91	7.93
7442	NYSE	OIA	Wed, Dec 29, 2021	8.04	8.12	7.90	7.90
7441	NYSE	OIA	Tue, Dec 28, 2021	8.25	8.25	8.04	8.05
7440	NYSE	OIA	Mon, Dec 27, 2021	8.17	8.18	8.10	8.13
7439	NYSE	OIA	Thu, Dec 23, 2021	8.10	8.15	8.04	8.12
7438	NYSE	OIA	Wed, Dec 22, 2021	8.08	8.13	8.01	8.08
7437	NYSE	OIA	Tue, Dec 21, 2021	8.03	8.09	7.98	8.06
7436	NYSE	OIA	Mon, Dec 20, 2021	7.98	8.11	7.98	8.03
7435	NYSE	OIA	Fri, Dec 17, 2021	8.15	8.16	8.06	8.06
7434	NYSE	OIA	Thu, Dec 16, 2021	7.96	8.16	7.94	8.12
7433	NYSE	OIA	Wed, Dec 15, 2021	7.94	8.00	7.91	8.00
7432	NYSE	OIA	Tue, Dec 14, 2021	7.91	7.96	7.89	7.90
7431	NYSE	OIA	Mon, Dec 13, 2021	8.13	8.13	7.91	7.98
7430	NYSE	OIA	Fri, Dec 10, 2021	7.95	8.17	7.95	7.95
7429	NYSE	OIA	Thu, Dec 9, 2021	7.98	7.98	7.88	7.93
7428	NYSE	OIA	Wed, Dec 8, 2021	7.87	7.96	7.87	7.90
7427	NYSE	OIA	Tue, Dec 7, 2021	7.94	7.96	7.86	7.87
7426	NYSE	OIA	Mon, Dec 6, 2021	7.94	7.96	7.81	7.89
7425	NYSE	OIA	Fri, Dec 3, 2021	7.97	7.97	7.93	7.96
7424	NYSE	OIA	Thu, Dec 2, 2021	8.00	8.06	7.98	7.99
7423	NYSE	OIA	Wed, Dec 1, 2021	8.06	8.13	8.04	8.05
7422	NYSE	OIA	Tue, Nov 30, 2021	8.18	8.18	7.97	8.05
7421	NYSE	OIA	Mon, Nov 29, 2021	8.15	8.15	8.04	8.10
7420	NYSE	OIA	Fri, Nov 26, 2021	8.04	8.11	8.04	8.10
7419	NYSE	OIA	Wed, Nov 24, 2021	8.04	8.04	7.99	8.02
7418	NYSE	OIA	Tue, Nov 23, 2021	8.09	8.09	7.93	7.99
7417	NYSE	OIA	Mon, Nov 22, 2021	8.00	8.09	7.97	8.09
7416	NYSE	OIA	Fri, Nov 19, 2021	8.05	8.05	7.95	8.00
7415	NYSE	OIA	Thu, Nov 18, 2021	8.01	8.05	7.95	7.97
7414	NYSE	OIA	Wed, Nov 17, 2021	8.01	8.01	7.94	7.98
7413	NYSE	OIA	Tue, Nov 16, 2021	8.04	8.04	7.94	7.98
7412	NYSE	OIA	Mon, Nov 15, 2021	8.05	8.05	7.96	7.99
7411	NYSE	OIA	Fri, Nov 12, 2021	8.01	8.04	7.99	8.03
7410	NYSE	OIA	Thu, Nov 11, 2021	8.10	8.10	8.01	7.99
7409	NYSE	OIA	Wed, Nov 10, 2021	8.06	8.11	8.00	8.01
7408	NYSE	OIA	Tue, Nov 9, 2021	8.25	8.27	8.03	8.06
7407	NYSE	OIA	Mon, Nov 8, 2021	8.06	8.27	8.06	8.23
7406	NYSE	OIA	Fri, Nov 5, 2021	8.04	8.23	7.95	8.01
7405	NYSE	OIA	Thu, Nov 4, 2021	8.06	8.07	8.00	8.02
7404	NYSE	OIA	Wed, Nov 3, 2021	8.01	8.07	8.00	8.03
7403	NYSE	OIA	Tue, Nov 2, 2021	8.01	8.07	7.96	8.00
7402	NYSE	OIA	Mon, Nov 1, 2021	7.94	8.10	7.92	8.03
7401	NYSE	OIA	Fri, Oct 29, 2021	7.88	7.96	7.86	7.96
7400	NYSE	OIA	Thu, Oct 28, 2021	7.81	7.86	7.81	7.84
7399	NYSE	OIA	Wed, Oct 27, 2021	7.79	7.86	7.76	7.77
7398	NYSE	OIA	Tue, Oct 26, 2021	7.78	7.81	7.77	7.77
7397	NYSE	OIA	Mon, Oct 25, 2021	7.81	7.81	7.75	7.78
7396	NYSE	OIA	Fri, Oct 22, 2021	7.80	7.85	7.73	7.76
7395	NYSE	OIA	Thu, Oct 21, 2021	7.89	7.92	7.75	7.78
7394	NYSE	OIA	Wed, Oct 20, 2021	7.86	7.92	7.83	7.92
7393	NYSE	OIA	Tue, Oct 19, 2021	7.92	7.92	7.84	7.84
7392	NYSE	OIA	Mon, Oct 18, 2021	7.92	7.97	7.90	7.93
7391	NYSE	OIA	Fri, Oct 15, 2021	7.87	7.93	7.86	7.93
7390	NYSE	OIA	Thu, Oct 14, 2021	7.86	7.97	7.86	7.87
7389	NYSE	OIA	Wed, Oct 13, 2021	7.78	7.86	7.78	7.83
7388	NYSE	OIA	Tue, Oct 12, 2021	7.78	7.82	7.73	7.78
7387	NYSE	OIA	Mon, Oct 11, 2021	7.76	7.77	7.74	7.76
7386	NYSE	OIA	Fri, Oct 8, 2021	7.73	7.80	7.71	7.74
7385	NYSE	OIA	Thu, Oct 7, 2021	7.76	7.81	7.70	7.71
7384	NYSE	OIA	Wed, Oct 6, 2021	7.75	7.78	7.72	7.76
7383	NYSE	OIA	Tue, Oct 5, 2021	7.81	7.84	7.73	7.76
7382	NYSE	OIA	Mon, Oct 4, 2021	7.85	7.85	7.79	7.81
7381	NYSE	OIA	Fri, Oct 1, 2021	7.95	7.95	7.85	7.85
7380	NYSE	OIA	Thu, Sep 30, 2021	7.88	7.95	7.87	7.95
7379	NYSE	OIA	Wed, Sep 29, 2021	7.98	7.99	7.82	7.87
7378	NYSE	OIA	Tue, Sep 28, 2021	8.04	8.10	7.95	7.98
7377	NYSE	OIA	Mon, Sep 27, 2021	8.09	8.10	8.00	8.01
7376	NYSE	OIA	Fri, Sep 24, 2021	8.15	8.15	8.09	8.11
7375	NYSE	OIA	Thu, Sep 23, 2021	8.14	8.14	8.10	8.11
7374	NYSE	OIA	Wed, Sep 22, 2021	8.12	8.15	8.12	8.14
7373	NYSE	OIA	Tue, Sep 21, 2021	8.10	8.14	8.10	8.13
7372	NYSE	OIA	Mon, Sep 20, 2021	8.06	8.14	8.06	8.12
7371	NYSE	OIA	Fri, Sep 17, 2021	8.15	8.17	8.12	8.15
7370	NYSE	OIA	Thu, Sep 16, 2021	8.18	8.22	8.15	8.15
7369	NYSE	OIA	Wed, Sep 15, 2021	8.15	8.22	8.15	8.19
7368	NYSE	OIA	Tue, Sep 14, 2021	8.15	8.17	8.13	8.15
7367	NYSE	OIA	Mon, Sep 13, 2021	8.13	8.16	8.11	8.15
7366	NYSE	OIA	Fri, Sep 10, 2021	8.21	8.21	8.17	8.14
7365	NYSE	OIA	Thu, Sep 9, 2021	8.40	8.40	8.16	8.19
7364	NYSE	OIA	Wed, Sep 8, 2021	8.21	8.23	8.14	8.17
7363	NYSE	OIA	Tue, Sep 7, 2021	8.31	8.41	8.21	8.22
7362	NYSE	OIA	Fri, Sep 3, 2021	8.34	8.38	8.34	8.34
7361	NYSE	OIA	Thu, Sep 2, 2021	8.41	8.49	8.36	8.36
7360	NYSE	OIA	Wed, Sep 1, 2021	8.51	8.51	8.40	8.41
7359	NYSE	OIA	Tue, Aug 31, 2021	8.51	8.51	8.43	8.48
7358	NYSE	OIA	Mon, Aug 30, 2021	8.44	8.48	8.41	8.48
7357	NYSE	OIA	Fri, Aug 27, 2021	8.38	8.45	8.36	8.44
7356	NYSE	OIA	Thu, Aug 26, 2021	8.30	8.37	8.30	8.37
7355	NYSE	OIA	Wed, Aug 25, 2021	8.35	8.35	8.30	8.30
7354	NYSE	OIA	Tue, Aug 24, 2021	8.34	8.34	8.30	8.33
7353	NYSE	OIA	Mon, Aug 23, 2021	8.28	8.35	8.24	8.34
7352	NYSE	OIA	Fri, Aug 20, 2021	8.22	8.33	8.20	8.28
7351	NYSE	OIA	Thu, Aug 19, 2021	8.23	8.25	8.15	8.25
7350	NYSE	OIA	Wed, Aug 18, 2021	8.21	8.24	8.18	8.24
7349	NYSE	OIA	Tue, Aug 17, 2021	8.18	8.21	8.18	8.19
7348	NYSE	OIA	Mon, Aug 16, 2021	8.21	8.27	8.21	8.21
7347	NYSE	OIA	Fri, Aug 13, 2021	8.17	8.25	8.17	8.21
7346	NYSE	OIA	Thu, Aug 12, 2021	8.25	8.28	8.18	8.15
7345	NYSE	OIA	Wed, Aug 11, 2021	8.29	8.29	8.19	8.23
7344	NYSE	OIA	Tue, Aug 10, 2021	8.31	8.38	8.21	8.25
7343	NYSE	OIA	Mon, Aug 9, 2021	8.35	8.37	8.31	8.34
7342	NYSE	OIA	Fri, Aug 6, 2021	8.33	8.36	8.23	8.30
7341	NYSE	OIA	Thu, Aug 5, 2021	8.44	8.50	8.25	8.27
7340	NYSE	OIA	Wed, Aug 4, 2021	8.39	8.48	8.39	8.45
7339	NYSE	OIA	Tue, Aug 3, 2021	8.38	8.41	8.36	8.36
7338	NYSE	OIA	Mon, Aug 2, 2021	8.42	8.45	8.38	8.41
7337	NYSE	OIA	Fri, Jul 30, 2021	8.52	8.54	8.38	8.39
7336	NYSE	OIA	Thu, Jul 29, 2021	8.37	8.48	8.32	8.48
7335	NYSE	OIA	Wed, Jul 28, 2021	8.22	8.35	8.16	8.35
7334	NYSE	OIA	Tue, Jul 27, 2021	8.16	8.23	8.14	8.20
7333	NYSE	OIA	Mon, Jul 26, 2021	8.09	8.14	8.09	8.14
7332	NYSE	OIA	Fri, Jul 23, 2021	8.03	8.11	8.03	8.07
7331	NYSE	OIA	Thu, Jul 22, 2021	8.04	8.09	8.02	8.03
7330	NYSE	OIA	Wed, Jul 21, 2021	8.11	8.11	8.04	8.04
7329	NYSE	OIA	Tue, Jul 20, 2021	8.10	8.11	8.08	8.09
7328	NYSE	OIA	Mon, Jul 19, 2021	8.08	8.11	8.04	8.07
7327	NYSE	OIA	Fri, Jul 16, 2021	8.14	8.14	8.05	8.08
7326	NYSE	OIA	Thu, Jul 15, 2021	8.20	8.20	8.10	8.12
7325	NYSE	OIA	Wed, Jul 14, 2021	8.31	8.31	8.16	8.16
7324	NYSE	OIA	Tue, Jul 13, 2021	8.25	8.26	8.19	8.19
7323	NYSE	OIA	Mon, Jul 12, 2021	8.37	8.37	8.26	8.23
7322	NYSE	OIA	Fri, Jul 9, 2021	8.37	8.37	8.30	8.32
7321	NYSE	OIA	Thu, Jul 8, 2021	8.37	8.44	8.32	8.37
7320	NYSE	OIA	Wed, Jul 7, 2021	8.29	8.38	8.25	8.38
7319	NYSE	OIA	Tue, Jul 6, 2021	8.24	8.28	8.24	8.26
7318	NYSE	OIA	Fri, Jul 2, 2021	8.31	8.31	8.21	8.27
7317	NYSE	OIA	Thu, Jul 1, 2021	8.33	8.35	8.25	8.31
7316	NYSE	OIA	Wed, Jun 30, 2021	8.25	8.34	8.22	8.31
7315	NYSE	OIA	Tue, Jun 29, 2021	8.16	8.25	8.16	8.24
7314	NYSE	OIA	Mon, Jun 28, 2021	8.19	8.19	8.14	8.19
7313	NYSE	OIA	Fri, Jun 25, 2021	8.15	8.15	8.13	8.15
7312	NYSE	OIA	Thu, Jun 24, 2021	8.11	8.14	8.11	8.13
7311	NYSE	OIA	Wed, Jun 23, 2021	8.11	8.12	8.10	8.11
7310	NYSE	OIA	Tue, Jun 22, 2021	8.06	8.10	8.06	8.09
7309	NYSE	OIA	Mon, Jun 21, 2021	8.05	8.10	8.03	8.04
7308	NYSE	OIA	Fri, Jun 18, 2021	8.08	8.08	8.04	8.05
7307	NYSE	OIA	Thu, Jun 17, 2021	8.08	8.11	8.05	8.09
7306	NYSE	OIA	Wed, Jun 16, 2021	8.06	8.13	8.06	8.07
7305	NYSE	OIA	Tue, Jun 15, 2021	8.14	8.16	8.02	8.10
7304	NYSE	OIA	Mon, Jun 14, 2021	8.17	8.17	8.08	8.11
7303	NYSE	OIA	Fri, Jun 11, 2021	8.20	8.21	8.12	8.15
7302	NYSE	OIA	Thu, Jun 10, 2021	8.21	8.22	8.17	8.15
7301	NYSE	OIA	Wed, Jun 9, 2021	8.19	8.21	8.19	8.19
7300	NYSE	OIA	Tue, Jun 8, 2021	8.21	8.23	8.16	8.21
7299	NYSE	OIA	Mon, Jun 7, 2021	8.17	8.18	8.15	8.17
7298	NYSE	OIA	Fri, Jun 4, 2021	8.20	8.20	8.15	8.17
7297	NYSE	OIA	Thu, Jun 3, 2021	8.20	8.22	8.17	8.20
7296	NYSE	OIA	Wed, Jun 2, 2021	8.25	8.27	8.18	8.19
7295	NYSE	OIA	Tue, Jun 1, 2021	8.23	8.23	8.18	8.20
7294	NYSE	OIA	Fri, May 28, 2021	8.23	8.26	8.17	8.18
7293	NYSE	OIA	Thu, May 27, 2021	8.21	8.21	8.19	8.20
7292	NYSE	OIA	Wed, May 26, 2021	8.32	8.32	8.20	8.23
7291	NYSE	OIA	Tue, May 25, 2021	8.12	8.33	8.06	8.27
7290	NYSE	OIA	Mon, May 24, 2021	8.10	8.15	8.07	8.09
7289	NYSE	OIA	Fri, May 21, 2021	8.10	8.11	8.08	8.10
7288	NYSE	OIA	Thu, May 20, 2021	8.08	8.15	8.02	8.11
7287	NYSE	OIA	Wed, May 19, 2021	8.11	8.12	8.05	8.07
7286	NYSE	OIA	Tue, May 18, 2021	8.11	8.12	8.01	8.05
7285	NYSE	OIA	Mon, May 17, 2021	8.06	8.12	8.04	8.04
7284	NYSE	OIA	Fri, May 14, 2021	8.24	8.24	8.05	8.05
7283	NYSE	OIA	Thu, May 13, 2021	8.34	8.34	8.21	8.25
7282	NYSE	OIA	Wed, May 12, 2021	8.20	8.23	8.19	8.22
7281	NYSE	OIA	Tue, May 11, 2021	8.20	8.20	8.14	8.19
7280	NYSE	OIA	Mon, May 10, 2021	8.17	8.20	8.11	8.16
7279	NYSE	OIA	Fri, May 7, 2021	8.16	8.18	8.12	8.15
7278	NYSE	OIA	Thu, May 6, 2021	8.09	8.15	8.09	8.12
7277	NYSE	OIA	Wed, May 5, 2021	8.00	8.12	7.97	8.08
7276	NYSE	OIA	Tue, May 4, 2021	7.95	7.99	7.95	7.97
7275	NYSE	OIA	Mon, May 3, 2021	7.97	7.97	7.94	7.95
7274	NYSE	OIA	Fri, Apr 30, 2021	7.96	7.97	7.90	7.97
7273	NYSE	OIA	Thu, Apr 29, 2021	7.98	7.98	7.91	7.94
7272	NYSE	OIA	Wed, Apr 28, 2021	8.00	8.05	7.93	7.98
7271	NYSE	OIA	Tue, Apr 27, 2021	8.03	8.06	7.96	7.98
7270	NYSE	OIA	Mon, Apr 26, 2021	7.97	8.02	7.95	7.99
7269	NYSE	OIA	Fri, Apr 23, 2021	8.00	8.00	7.95	7.97
7268	NYSE	OIA	Thu, Apr 22, 2021	7.98	8.01	7.95	7.99
7267	NYSE	OIA	Wed, Apr 21, 2021	7.95	8.02	7.95	7.99
7266	NYSE	OIA	Tue, Apr 20, 2021	8.00	8.00	7.94	7.97
7265	NYSE	OIA	Mon, Apr 19, 2021	7.95	8.00	7.95	8.00
7264	NYSE	OIA	Fri, Apr 16, 2021	7.98	8.00	7.95	7.95
7263	NYSE	OIA	Thu, Apr 15, 2021	7.94	8.00	7.93	8.00
7262	NYSE	OIA	Wed, Apr 14, 2021	8.00	8.00	7.91	7.93
7261	NYSE	OIA	Tue, Apr 13, 2021	7.95	8.00	7.95	8.00
7260	NYSE	OIA	Mon, Apr 12, 2021	7.95	7.96	7.91	7.92
7259	NYSE	OIA	Fri, Apr 9, 2021	7.93	7.94	7.86	7.92
7258	NYSE	OIA	Thu, Apr 8, 2021	7.94	7.96	7.90	7.94
7257	NYSE	OIA	Wed, Apr 7, 2021	7.99	7.99	7.91	7.92
7256	NYSE	OIA	Tue, Apr 6, 2021	7.96	8.00	7.95	7.97
7255	NYSE	OIA	Mon, Apr 5, 2021	7.97	8.00	7.93	7.98
7254	NYSE	OIA	Thu, Apr 1, 2021	7.89	7.96	7.89	7.93
7253	NYSE	OIA	Wed, Mar 31, 2021	7.93	7.94	7.87	7.89
7252	NYSE	OIA	Tue, Mar 30, 2021	7.88	7.91	7.85	7.91
7251	NYSE	OIA	Mon, Mar 29, 2021	7.86	7.91	7.83	7.85
7250	NYSE	OIA	Fri, Mar 26, 2021	7.79	7.87	7.78	7.85
7249	NYSE	OIA	Thu, Mar 25, 2021	7.80	7.80	7.75	7.76
7248	NYSE	OIA	Wed, Mar 24, 2021	7.77	7.80	7.74	7.79
7247	NYSE	OIA	Tue, Mar 23, 2021	7.80	7.80	7.70	7.72
7246	NYSE	OIA	Mon, Mar 22, 2021	7.85	7.85	7.77	7.78
7245	NYSE	OIA	Fri, Mar 19, 2021	7.88	7.88	7.84	7.86
7244	NYSE	OIA	Thu, Mar 18, 2021	7.85	7.86	7.81	7.86
7243	NYSE	OIA	Wed, Mar 17, 2021	7.88	7.88	7.85	7.88
7242	NYSE	OIA	Tue, Mar 16, 2021	7.96	7.96	7.84	7.88
7241	NYSE	OIA	Mon, Mar 15, 2021	7.91	7.95	7.87	7.94
7240	NYSE	OIA	Fri, Mar 12, 2021	8.00	8.00	7.83	7.91
7239	NYSE	OIA	Thu, Mar 11, 2021	7.95	7.99	7.88	7.86
7238	NYSE	OIA	Wed, Mar 10, 2021	7.84	7.90	7.84	7.90
7237	NYSE	OIA	Tue, Mar 9, 2021	7.86	7.86	7.80	7.84
7236	NYSE	OIA	Mon, Mar 8, 2021	7.74	7.79	7.74	7.77
7235	NYSE	OIA	Fri, Mar 5, 2021	7.80	7.81	7.75	7.79
7234	NYSE	OIA	Thu, Mar 4, 2021	7.89	7.95	7.76	7.82
7233	NYSE	OIA	Wed, Mar 3, 2021	7.85	7.86	7.80	7.85
7232	NYSE	OIA	Tue, Mar 2, 2021	7.90	7.90	7.81	7.85
7231	NYSE	OIA	Mon, Mar 1, 2021	7.87	7.92	7.81	7.85
7230	NYSE	OIA	Fri, Feb 26, 2021	7.85	7.89	7.76	7.80
7229	NYSE	OIA	Thu, Feb 25, 2021	7.92	7.92	7.76	7.77
7228	NYSE	OIA	Wed, Feb 24, 2021	7.78	7.95	7.73	7.94
7227	NYSE	OIA	Tue, Feb 23, 2021	7.86	7.86	7.65	7.74
7226	NYSE	OIA	Mon, Feb 22, 2021	7.95	7.95	7.81	7.83
7225	NYSE	OIA	Fri, Feb 19, 2021	8.01	8.01	7.90	7.93
7224	NYSE	OIA	Thu, Feb 18, 2021	8.02	8.05	7.91	7.96
7223	NYSE	OIA	Wed, Feb 17, 2021	7.93	8.08	7.93	8.06
7222	NYSE	OIA	Tue, Feb 16, 2021	8.08	8.08	7.91	7.93
7221	NYSE	OIA	Fri, Feb 12, 2021	8.16	8.16	8.04	8.08
7220	NYSE	OIA	Thu, Feb 11, 2021	8.11	8.23	8.11	8.14
7219	NYSE	OIA	Wed, Feb 10, 2021	8.17	8.28	8.11	8.11
7218	NYSE	OIA	Tue, Feb 9, 2021	8.08	8.30	8.02	8.10
7217	NYSE	OIA	Mon, Feb 8, 2021	8.12	8.15	8.06	8.09
7216	NYSE	OIA	Fri, Feb 5, 2021	8.00	8.12	8.00	8.06
7215	NYSE	OIA	Thu, Feb 4, 2021	7.94	8.00	7.92	7.98
7214	NYSE	OIA	Wed, Feb 3, 2021	7.93	7.95	7.92	7.93
7213	NYSE	OIA	Tue, Feb 2, 2021	7.91	7.96	7.88	7.93
7212	NYSE	OIA	Mon, Feb 1, 2021	7.94	7.98	7.85	7.89
7211	NYSE	OIA	Fri, Jan 29, 2021	7.94	7.94	7.87	7.91
7210	NYSE	OIA	Thu, Jan 28, 2021	7.90	7.96	7.85	7.90
7209	NYSE	OIA	Wed, Jan 27, 2021	7.95	7.98	7.89	7.90
7208	NYSE	OIA	Tue, Jan 26, 2021	7.92	7.99	7.88	7.94
7207	NYSE	OIA	Mon, Jan 25, 2021	7.89	7.90	7.87	7.87
7206	NYSE	OIA	Fri, Jan 22, 2021	7.89	7.93	7.85	7.86
7205	NYSE	OIA	Thu, Jan 21, 2021	7.86	7.86	7.83	7.85
7204	NYSE	OIA	Wed, Jan 20, 2021	7.84	7.90	7.81	7.82
7203	NYSE	OIA	Tue, Jan 19, 2021	7.91	7.91	7.82	7.84
7202	NYSE	OIA	Fri, Jan 15, 2021	7.84	7.90	7.83	7.90
7201	NYSE	OIA	Thu, Jan 14, 2021	7.90	7.90	7.82	7.84
7200	NYSE	OIA	Wed, Jan 13, 2021	7.90	7.90	7.83	7.81
7199	NYSE	OIA	Tue, Jan 12, 2021	7.84	7.85	7.80	7.84
7198	NYSE	OIA	Mon, Jan 11, 2021	7.83	7.84	7.76	7.81
7197	NYSE	OIA	Fri, Jan 8, 2021	7.91	7.91	7.83	7.84
7196	NYSE	OIA	Thu, Jan 7, 2021	7.90	7.90	7.83	7.85
7195	NYSE	OIA	Wed, Jan 6, 2021	7.92	7.92	7.82	7.85
7194	NYSE	OIA	Tue, Jan 5, 2021	7.90	7.94	7.90	7.93
7193	NYSE	OIA	Mon, Jan 4, 2021	7.90	7.92	7.85	7.90
7192	NYSE	OIA	Thu, Dec 31, 2020	7.90	7.90	7.80	7.89
7191	NYSE	OIA	Wed, Dec 30, 2020	7.77	7.82	7.72	7.80
7190	NYSE	OIA	Tue, Dec 29, 2020	7.70	7.76	7.69	7.75
7189	NYSE	OIA	Mon, Dec 28, 2020	7.64	7.70	7.60	7.65
7188	NYSE	OIA	Thu, Dec 24, 2020	7.75	7.77	7.69	7.71
7187	NYSE	OIA	Wed, Dec 23, 2020	7.70	7.82	7.70	7.73
7186	NYSE	OIA	Tue, Dec 22, 2020	7.69	7.72	7.58	7.65
7185	NYSE	OIA	Mon, Dec 21, 2020	7.70	7.76	7.59	7.64
7184	NYSE	OIA	Fri, Dec 18, 2020	7.73	7.74	7.60	7.68
7183	NYSE	OIA	Thu, Dec 17, 2020	7.62	7.68	7.55	7.68
7182	NYSE	OIA	Wed, Dec 16, 2020	7.64	7.64	7.55	7.58
7181	NYSE	OIA	Tue, Dec 15, 2020	7.71	7.71	7.56	7.58
7180	NYSE	OIA	Mon, Dec 14, 2020	7.77	7.82	7.59	7.63
7179	NYSE	OIA	Fri, Dec 11, 2020	7.76	7.79	7.76	7.75
7178	NYSE	OIA	Thu, Dec 10, 2020	7.74	7.78	7.74	7.76
7177	NYSE	OIA	Wed, Dec 9, 2020	7.67	7.74	7.67	7.72
7176	NYSE	OIA	Tue, Dec 8, 2020	7.68	7.68	7.64	7.67
7175	NYSE	OIA	Mon, Dec 7, 2020	7.66	7.70	7.60	7.64
7174	NYSE	OIA	Fri, Dec 4, 2020	7.64	7.64	7.60	7.62
7173	NYSE	OIA	Thu, Dec 3, 2020	7.62	7.67	7.58	7.59
7172	NYSE	OIA	Wed, Dec 2, 2020	7.66	7.66	7.55	7.58
7171	NYSE	OIA	Tue, Dec 1, 2020	7.68	7.68	7.61	7.61
7170	NYSE	OIA	Mon, Nov 30, 2020	7.73	7.74	7.58	7.63
7169	NYSE	OIA	Fri, Nov 27, 2020	7.64	7.69	7.59	7.67
7168	NYSE	OIA	Wed, Nov 25, 2020	7.66	7.69	7.59	7.59
7167	NYSE	OIA	Tue, Nov 24, 2020	7.54	7.59	7.54	7.58
7166	NYSE	OIA	Mon, Nov 23, 2020	7.56	7.60	7.51	7.53
7165	NYSE	OIA	Fri, Nov 20, 2020	7.51	7.56	7.50	7.51
7164	NYSE	OIA	Thu, Nov 19, 2020	7.48	7.51	7.41	7.47
7163	NYSE	OIA	Wed, Nov 18, 2020	7.42	7.49	7.42	7.44
7162	NYSE	OIA	Tue, Nov 17, 2020	7.45	7.47	7.35	7.42
7161	NYSE	OIA	Mon, Nov 16, 2020	7.37	7.45	7.37	7.41
7160	NYSE	OIA	Fri, Nov 13, 2020	7.30	7.37	7.28	7.34
7159	NYSE	OIA	Thu, Nov 12, 2020	7.33	7.37	7.30	7.30
7158	NYSE	OIA	Wed, Nov 11, 2020	7.45	7.46	7.33	7.31
7157	NYSE	OIA	Tue, Nov 10, 2020	7.35	7.44	7.34	7.35
7156	NYSE	OIA	Mon, Nov 9, 2020	7.45	7.45	7.33	7.35
7155	NYSE	OIA	Fri, Nov 6, 2020	7.37	7.42	7.32	7.40
7154	NYSE	OIA	Thu, Nov 5, 2020	7.26	7.36	7.25	7.34
7153	NYSE	OIA	Wed, Nov 4, 2020	7.26	7.26	7.18	7.22
7152	NYSE	OIA	Tue, Nov 3, 2020	7.14	7.18	7.12	7.15
7151	NYSE	OIA	Mon, Nov 2, 2020	7.08	7.14	7.08	7.09
7150	NYSE	OIA	Fri, Oct 30, 2020	7.12	7.14	7.05	7.08
7149	NYSE	OIA	Thu, Oct 29, 2020	7.06	7.07	7.05	7.07
7148	NYSE	OIA	Wed, Oct 28, 2020	6.95	7.05	6.95	7.03
7147	NYSE	OIA	Tue, Oct 27, 2020	7.17	7.17	6.97	7.02
7146	NYSE	OIA	Mon, Oct 26, 2020	7.18	7.18	7.10	7.11
7145	NYSE	OIA	Fri, Oct 23, 2020	7.17	7.18	7.14	7.18
7144	NYSE	OIA	Thu, Oct 22, 2020	7.27	7.27	7.15	7.18
7143	NYSE	OIA	Wed, Oct 21, 2020	7.28	7.32	7.22	7.25
7142	NYSE	OIA	Tue, Oct 20, 2020	7.30	7.30	7.28	7.29
7141	NYSE	OIA	Mon, Oct 19, 2020	7.34	7.34	7.28	7.30
7140	NYSE	OIA	Fri, Oct 16, 2020	7.36	7.36	7.28	7.32
7139	NYSE	OIA	Thu, Oct 15, 2020	7.35	7.35	7.28	7.34
7138	NYSE	OIA	Wed, Oct 14, 2020	7.34	7.35	7.31	7.34
7137	NYSE	OIA	Tue, Oct 13, 2020	7.39	7.45	7.36	7.34
7136	NYSE	OIA	Mon, Oct 12, 2020	7.39	7.44	7.35	7.39
7135	NYSE	OIA	Fri, Oct 9, 2020	7.35	7.42	7.35	7.39
7134	NYSE	OIA	Thu, Oct 8, 2020	7.36	7.39	7.33	7.38
7133	NYSE	OIA	Wed, Oct 7, 2020	7.30	7.38	7.30	7.35
7132	NYSE	OIA	Tue, Oct 6, 2020	7.26	7.31	7.26	7.30
7131	NYSE	OIA	Mon, Oct 5, 2020	7.31	7.31	7.28	7.30
7130	NYSE	OIA	Fri, Oct 2, 2020	7.29	7.33	7.29	7.33
7129	NYSE	OIA	Thu, Oct 1, 2020	7.33	7.35	7.29	7.31
7128	NYSE	OIA	Wed, Sep 30, 2020	7.43	7.43	7.30	7.30
7127	NYSE	OIA	Tue, Sep 29, 2020	7.32	7.37	7.32	7.36
7126	NYSE	OIA	Mon, Sep 28, 2020	7.34	7.42	7.30	7.32
7125	NYSE	OIA	Fri, Sep 25, 2020	7.31	7.31	7.26	7.27
7124	NYSE	OIA	Thu, Sep 24, 2020	7.26	7.32	7.26	7.32
7123	NYSE	OIA	Wed, Sep 23, 2020	7.40	7.41	7.32	7.33
7122	NYSE	OIA	Tue, Sep 22, 2020	7.33	7.36	7.33	7.34
7121	NYSE	OIA	Mon, Sep 21, 2020	7.33	7.35	7.33	7.33
7120	NYSE	OIA	Fri, Sep 18, 2020	7.31	7.35	7.31	7.34
7119	NYSE	OIA	Thu, Sep 17, 2020	7.37	7.38	7.28	7.35
7118	NYSE	OIA	Wed, Sep 16, 2020	7.39	7.41	7.36	7.38
7117	NYSE	OIA	Tue, Sep 15, 2020	7.41	7.46	7.36	7.37
7116	NYSE	OIA	Mon, Sep 14, 2020	7.46	7.48	7.43	7.45
7115	NYSE	OIA	Fri, Sep 11, 2020	7.41	7.50	7.41	7.43
7114	NYSE	OIA	Thu, Sep 10, 2020	7.42	7.45	7.41	7.44
7113	NYSE	OIA	Wed, Sep 9, 2020	7.41	7.44	7.40	7.42
7112	NYSE	OIA	Tue, Sep 8, 2020	7.37	7.44	7.37	7.42
7111	NYSE	OIA	Fri, Sep 4, 2020	7.43	7.45	7.32	7.45
7110	NYSE	OIA	Thu, Sep 3, 2020	7.43	7.47	7.41	7.42
7109	NYSE	OIA	Wed, Sep 2, 2020	7.45	7.49	7.42	7.45
7108	NYSE	OIA	Tue, Sep 1, 2020	7.41	7.46	7.41	7.43
7107	NYSE	OIA	Mon, Aug 31, 2020	7.44	7.47	7.41	7.43
7106	NYSE	OIA	Fri, Aug 28, 2020	7.34	7.40	7.34	7.37
7105	NYSE	OIA	Thu, Aug 27, 2020	7.40	7.40	7.33	7.34
7104	NYSE	OIA	Wed, Aug 26, 2020	7.31	7.35	7.23	7.35
7103	NYSE	OIA	Tue, Aug 25, 2020	7.32	7.33	7.29	7.31
7102	NYSE	OIA	Mon, Aug 24, 2020	7.35	7.40	7.18	7.29
7101	NYSE	OIA	Fri, Aug 21, 2020	7.45	7.46	7.31	7.34
7100	NYSE	OIA	Thu, Aug 20, 2020	7.50	7.52	7.45	7.45
7099	NYSE	OIA	Wed, Aug 19, 2020	7.52	7.54	7.50	7.50
7098	NYSE	OIA	Tue, Aug 18, 2020	7.51	7.56	7.51	7.52
7097	NYSE	OIA	Mon, Aug 17, 2020	7.57	7.59	7.51	7.53
7096	NYSE	OIA	Fri, Aug 14, 2020	7.59	7.59	7.56	7.56
7095	NYSE	OIA	Thu, Aug 13, 2020	7.62	7.63	7.56	7.56
7094	NYSE	OIA	Wed, Aug 12, 2020	7.61	7.66	7.60	7.62
7093	NYSE	OIA	Tue, Aug 11, 2020	7.62	7.64	7.61	7.64
7092	NYSE	OIA	Mon, Aug 10, 2020	7.61	7.63	7.61	7.61
7091	NYSE	OIA	Fri, Aug 7, 2020	7.61	7.61	7.58	7.60
7090	NYSE	OIA	Thu, Aug 6, 2020	7.68	7.68	7.56	7.59
7089	NYSE	OIA	Wed, Aug 5, 2020	7.52	7.66	7.52	7.65
7088	NYSE	OIA	Tue, Aug 4, 2020	7.47	7.55	7.47	7.55
7087	NYSE	OIA	Mon, Aug 3, 2020	7.41	7.50	7.40	7.50
7086	NYSE	OIA	Fri, Jul 31, 2020	7.41	7.42	7.37	7.42
7085	NYSE	OIA	Thu, Jul 30, 2020	7.32	7.35	7.30	7.34
7084	NYSE	OIA	Wed, Jul 29, 2020	7.28	7.36	7.28	7.35
7083	NYSE	OIA	Tue, Jul 28, 2020	7.29	7.29	7.26	7.29
7082	NYSE	OIA	Mon, Jul 27, 2020	7.24	7.29	7.24	7.29
7081	NYSE	OIA	Fri, Jul 24, 2020	7.27	7.28	7.24	7.27
7080	NYSE	OIA	Thu, Jul 23, 2020	7.28	7.30	7.24	7.26
7079	NYSE	OIA	Wed, Jul 22, 2020	7.25	7.29	7.25	7.28
7078	NYSE	OIA	Tue, Jul 21, 2020	7.25	7.26	7.22	7.26
7077	NYSE	OIA	Mon, Jul 20, 2020	7.21	7.24	7.21	7.24
7076	NYSE	OIA	Fri, Jul 17, 2020	7.16	7.22	7.16	7.22
7075	NYSE	OIA	Thu, Jul 16, 2020	7.17	7.19	7.15	7.17
7074	NYSE	OIA	Wed, Jul 15, 2020	7.19	7.19	7.16	7.19
7073	NYSE	OIA	Tue, Jul 14, 2020	7.16	7.21	7.14	7.17
7072	NYSE	OIA	Mon, Jul 13, 2020	7.29	7.29	7.19	7.19
7071	NYSE	OIA	Fri, Jul 10, 2020	7.20	7.27	7.20	7.26
7070	NYSE	OIA	Thu, Jul 9, 2020	7.16	7.23	7.15	7.22
7069	NYSE	OIA	Wed, Jul 8, 2020	7.16	7.17	7.13	7.15
7068	NYSE	OIA	Tue, Jul 7, 2020	7.12	7.15	7.12	7.14
7067	NYSE	OIA	Mon, Jul 6, 2020	7.15	7.17	7.13	7.15
7066	NYSE	OIA	Thu, Jul 2, 2020	7.17	7.19	7.13	7.14
7065	NYSE	OIA	Wed, Jul 1, 2020	7.19	7.19	7.16	7.19
7064	NYSE	OIA	Tue, Jun 30, 2020	7.20	7.20	7.16	7.16
7063	NYSE	OIA	Mon, Jun 29, 2020	7.18	7.19	7.14	7.19
7062	NYSE	OIA	Fri, Jun 26, 2020	7.20	7.20	7.13	7.15
7061	NYSE	OIA	Thu, Jun 25, 2020	7.19	7.22	7.15	7.15
7060	NYSE	OIA	Wed, Jun 24, 2020	7.18	7.20	7.12	7.16
7059	NYSE	OIA	Tue, Jun 23, 2020	7.20	7.20	7.13	7.18
7058	NYSE	OIA	Mon, Jun 22, 2020	7.19	7.19	7.14	7.17
7057	NYSE	OIA	Fri, Jun 19, 2020	7.17	7.20	7.15	7.18
7056	NYSE	OIA	Thu, Jun 18, 2020	7.22	7.23	7.17	7.18
7055	NYSE	OIA	Wed, Jun 17, 2020	7.22	7.22	7.16	7.19
7054	NYSE	OIA	Tue, Jun 16, 2020	7.25	7.25	7.19	7.20
7053	NYSE	OIA	Mon, Jun 15, 2020	7.25	7.32	7.20	7.21
7052	NYSE	OIA	Fri, Jun 12, 2020	7.37	7.48	7.21	7.25
7051	NYSE	OIA	Thu, Jun 11, 2020	7.00	7.30	7.00	7.25
7050	NYSE	OIA	Wed, Jun 10, 2020	7.45	7.55	7.40	7.40
7049	NYSE	OIA	Tue, Jun 9, 2020	7.26	7.45	7.23	7.45
7048	NYSE	OIA	Mon, Jun 8, 2020	7.22	7.25	7.14	7.24
7047	NYSE	OIA	Fri, Jun 5, 2020	7.03	7.14	7.03	7.11
7046	NYSE	OIA	Thu, Jun 4, 2020	7.04	7.14	7.02	7.05
7045	NYSE	OIA	Wed, Jun 3, 2020	7.02	7.08	7.01	7.04
7044	NYSE	OIA	Tue, Jun 2, 2020	7.00	7.04	6.97	6.99
7043	NYSE	OIA	Mon, Jun 1, 2020	6.99	7.03	6.95	7.00
7042	NYSE	OIA	Fri, May 29, 2020	6.91	6.99	6.85	6.99
7041	NYSE	OIA	Thu, May 28, 2020	6.81	6.89	6.81	6.88
7040	NYSE	OIA	Wed, May 27, 2020	6.83	6.88	6.79	6.81
7039	NYSE	OIA	Tue, May 26, 2020	6.77	6.81	6.75	6.77
7038	NYSE	OIA	Fri, May 22, 2020	6.73	6.75	6.69	6.75
7037	NYSE	OIA	Thu, May 21, 2020	6.65	6.68	6.64	6.68
7036	NYSE	OIA	Wed, May 20, 2020	6.63	6.68	6.61	6.67
7035	NYSE	OIA	Tue, May 19, 2020	6.62	6.68	6.60	6.61
7034	NYSE	OIA	Mon, May 18, 2020	6.71	6.71	6.59	6.62
7033	NYSE	OIA	Fri, May 15, 2020	6.51	6.64	6.51	6.61
7032	NYSE	OIA	Thu, May 14, 2020	6.60	6.60	6.50	6.56
7031	NYSE	OIA	Wed, May 13, 2020	6.73	6.73	6.60	6.59
7030	NYSE	OIA	Tue, May 12, 2020	6.73	6.75	6.69	6.73
7029	NYSE	OIA	Mon, May 11, 2020	6.64	6.71	6.64	6.70
7028	NYSE	OIA	Fri, May 8, 2020	6.67	6.70	6.65	6.69
7027	NYSE	OIA	Thu, May 7, 2020	6.71	6.74	6.64	6.67
7026	NYSE	OIA	Wed, May 6, 2020	6.65	6.72	6.64	6.70
7025	NYSE	OIA	Tue, May 5, 2020	6.63	6.68	6.63	6.67
7024	NYSE	OIA	Mon, May 4, 2020	6.56	6.65	6.56	6.61
7023	NYSE	OIA	Fri, May 1, 2020	6.51	6.61	6.51	6.56
7022	NYSE	OIA	Thu, Apr 30, 2020	6.57	6.57	6.49	6.55
7021	NYSE	OIA	Wed, Apr 29, 2020	6.46	6.62	6.46	6.52
7020	NYSE	OIA	Tue, Apr 28, 2020	6.48	6.52	6.44	6.46
7019	NYSE	OIA	Mon, Apr 27, 2020	6.44	6.50	6.40	6.42
7018	NYSE	OIA	Fri, Apr 24, 2020	6.61	6.61	6.46	6.50
7017	NYSE	OIA	Thu, Apr 23, 2020	6.73	6.75	6.54	6.55
7016	NYSE	OIA	Wed, Apr 22, 2020	6.73	6.78	6.70	6.73
7015	NYSE	OIA	Tue, Apr 21, 2020	6.74	6.80	6.66	6.72
7014	NYSE	OIA	Mon, Apr 20, 2020	6.73	6.79	6.66	6.72
7013	NYSE	OIA	Fri, Apr 17, 2020	6.76	6.84	6.75	6.76
7012	NYSE	OIA	Thu, Apr 16, 2020	6.82	6.82	6.74	6.76
7011	NYSE	OIA	Wed, Apr 15, 2020	6.71	6.91	6.71	6.83
7010	NYSE	OIA	Tue, Apr 14, 2020	7.06	7.15	6.91	6.95
7009	NYSE	OIA	Mon, Apr 13, 2020	6.91	7.00	6.77	6.92
7008	NYSE	OIA	Thu, Apr 9, 2020	6.82	6.93	6.78	6.90
7007	NYSE	OIA	Wed, Apr 8, 2020	6.53	6.66	6.53	6.62
7006	NYSE	OIA	Tue, Apr 7, 2020	6.60	6.70	6.53	6.54
7005	NYSE	OIA	Mon, Apr 6, 2020	6.52	6.63	6.38	6.50
7004	NYSE	OIA	Fri, Apr 3, 2020	6.60	6.62	6.33	6.46
7003	NYSE	OIA	Thu, Apr 2, 2020	6.59	6.69	6.52	6.60
7002	NYSE	OIA	Wed, Apr 1, 2020	6.58	6.85	6.58	6.68
7001	NYSE	OIA	Tue, Mar 31, 2020	6.84	6.97	6.74	6.88
7000	NYSE	OIA	Mon, Mar 30, 2020	6.67	7.03	6.67	6.86
6999	NYSE	OIA	Fri, Mar 27, 2020	6.37	6.88	6.37	6.77
6998	NYSE	OIA	Thu, Mar 26, 2020	6.50	6.93	6.47	6.72
6997	NYSE	OIA	Wed, Mar 25, 2020	6.10	6.67	6.04	6.46
6996	NYSE	OIA	Tue, Mar 24, 2020	5.78	6.09	5.78	6.04
6995	NYSE	OIA	Mon, Mar 23, 2020	5.89	5.93	5.55	5.58
6994	NYSE	OIA	Fri, Mar 20, 2020	5.81	6.51	5.71	5.89
6993	NYSE	OIA	Thu, Mar 19, 2020	5.50	6.13	5.45	5.81
6992	NYSE	OIA	Wed, Mar 18, 2020	6.50	6.50	5.54	5.67
6991	NYSE	OIA	Tue, Mar 17, 2020	6.45	6.59	6.29	6.56
6990	NYSE	OIA	Mon, Mar 16, 2020	6.01	6.65	6.00	6.43
6989	NYSE	OIA	Fri, Mar 13, 2020	6.88	7.08	6.65	6.86
6988	NYSE	OIA	Thu, Mar 12, 2020	7.09	7.20	6.14	6.77
6987	NYSE	OIA	Wed, Mar 11, 2020	7.80	7.80	7.47	7.52
6986	NYSE	OIA	Tue, Mar 10, 2020	7.92	7.94	7.72	7.79
6985	NYSE	OIA	Mon, Mar 9, 2020	8.05	8.08	7.70	7.91
6984	NYSE	OIA	Fri, Mar 6, 2020	8.07	8.14	8.04	8.09
6983	NYSE	OIA	Thu, Mar 5, 2020	8.10	8.14	8.10	8.10
6982	NYSE	OIA	Wed, Mar 4, 2020	8.06	8.12	8.04	8.11
6981	NYSE	OIA	Tue, Mar 3, 2020	8.06	8.14	7.94	8.08
6980	NYSE	OIA	Mon, Mar 2, 2020	7.93	8.11	7.93	8.11
6979	NYSE	OIA	Fri, Feb 28, 2020	7.96	8.01	7.84	7.96
6978	NYSE	OIA	Thu, Feb 27, 2020	8.19	8.19	8.06	8.08
6977	NYSE	OIA	Wed, Feb 26, 2020	8.18	8.21	8.13	8.20
6976	NYSE	OIA	Tue, Feb 25, 2020	8.17	8.20	8.13	8.15
6975	NYSE	OIA	Mon, Feb 24, 2020	8.20	8.23	8.17	8.22
6974	NYSE	OIA	Fri, Feb 21, 2020	8.15	8.20	8.14	8.17
6973	NYSE	OIA	Thu, Feb 20, 2020	8.12	8.16	8.11	8.14
6972	NYSE	OIA	Wed, Feb 19, 2020	8.09	8.11	8.08	8.11
6971	NYSE	OIA	Tue, Feb 18, 2020	8.09	8.12	8.09	8.11
6970	NYSE	OIA	Fri, Feb 14, 2020	8.13	8.15	8.08	8.10
6969	NYSE	OIA	Thu, Feb 13, 2020	8.07	8.12	8.07	8.11
6968	NYSE	OIA	Wed, Feb 12, 2020	8.12	8.15	8.12	8.12
6967	NYSE	OIA	Tue, Feb 11, 2020	8.09	8.15	8.08	8.15
6966	NYSE	OIA	Mon, Feb 10, 2020	8.06	8.09	8.06	8.08
6965	NYSE	OIA	Fri, Feb 7, 2020	8.05	8.08	8.04	8.06
6964	NYSE	OIA	Thu, Feb 6, 2020	8.05	8.10	8.03	8.03
6963	NYSE	OIA	Wed, Feb 5, 2020	8.12	8.13	7.98	8.08
6962	NYSE	OIA	Tue, Feb 4, 2020	8.13	8.13	8.11	8.13
6961	NYSE	OIA	Mon, Feb 3, 2020	8.08	8.17	8.07	8.15
6960	NYSE	OIA	Fri, Jan 31, 2020	8.09	8.11	8.06	8.08
6959	NYSE	OIA	Thu, Jan 30, 2020	8.09	8.12	8.06	8.07
6958	NYSE	OIA	Wed, Jan 29, 2020	8.09	8.12	8.09	8.10
6957	NYSE	OIA	Tue, Jan 28, 2020	8.05	8.10	8.03	8.04
6956	NYSE	OIA	Mon, Jan 27, 2020	8.10	8.15	8.05	8.06
6955	NYSE	OIA	Fri, Jan 24, 2020	8.05	8.08	8.03	8.08
6954	NYSE	OIA	Thu, Jan 23, 2020	8.01	8.05	8.00	8.05
6953	NYSE	OIA	Wed, Jan 22, 2020	7.96	8.04	7.95	8.04
6952	NYSE	OIA	Tue, Jan 21, 2020	8.00	8.00	7.95	7.98
6951	NYSE	OIA	Fri, Jan 17, 2020	7.91	7.99	7.91	7.99
6950	NYSE	OIA	Thu, Jan 16, 2020	7.95	7.95	7.91	7.91
6949	NYSE	OIA	Wed, Jan 15, 2020	7.94	7.97	7.91	7.96
6948	NYSE	OIA	Tue, Jan 14, 2020	7.95	7.99	7.88	7.94
6947	NYSE	OIA	Mon, Jan 13, 2020	7.97	7.99	7.93	7.95
6946	NYSE	OIA	Fri, Jan 10, 2020	7.92	7.99	7.92	7.95
6945	NYSE	OIA	Thu, Jan 9, 2020	7.94	7.95	7.92	7.92
6944	NYSE	OIA	Wed, Jan 8, 2020	7.92	7.96	7.92	7.95
6943	NYSE	OIA	Tue, Jan 7, 2020	7.89	7.96	7.89	7.94
6942	NYSE	OIA	Mon, Jan 6, 2020	7.92	7.95	7.86	7.92
6941	NYSE	OIA	Fri, Jan 3, 2020	7.90	7.94	7.87	7.93
6940	NYSE	OIA	Thu, Jan 2, 2020	7.90	7.95	7.83	7.94
6939	NYSE	OIA	Tue, Dec 31, 2019	7.84	7.91	7.84	7.89
6938	NYSE	OIA	Mon, Dec 30, 2019	7.85	7.87	7.81	7.85
6937	NYSE	OIA	Fri, Dec 27, 2019	7.91	7.98	7.86	7.87
6936	NYSE	OIA	Thu, Dec 26, 2019	7.88	7.92	7.87	7.88
6935	NYSE	OIA	Tue, Dec 24, 2019	7.86	7.89	7.86	7.86
6934	NYSE	OIA	Mon, Dec 23, 2019	7.88	7.90	7.85	7.88
6933	NYSE	OIA	Fri, Dec 20, 2019	7.90	7.94	7.87	7.90
6932	NYSE	OIA	Thu, Dec 19, 2019	7.89	7.94	7.88	7.94
6931	NYSE	OIA	Wed, Dec 18, 2019	7.92	7.93	7.87	7.90
6930	NYSE	OIA	Tue, Dec 17, 2019	7.93	7.93	7.90	7.90
6929	NYSE	OIA	Mon, Dec 16, 2019	7.87	7.94	7.87	7.94
6928	NYSE	OIA	Fri, Dec 13, 2019	7.84	7.88	7.82	7.88
6927	NYSE	OIA	Thu, Dec 12, 2019	7.85	7.87	7.82	7.83
6926	NYSE	OIA	Wed, Dec 11, 2019	7.82	7.91	7.82	7.88
6925	NYSE	OIA	Tue, Dec 10, 2019	7.82	7.84	7.81	7.84
6924	NYSE	OIA	Mon, Dec 9, 2019	7.77	7.83	7.76	7.83
6923	NYSE	OIA	Fri, Dec 6, 2019	7.73	7.78	7.72	7.77
6922	NYSE	OIA	Thu, Dec 5, 2019	7.82	7.82	7.72	7.74
6921	NYSE	OIA	Wed, Dec 4, 2019	7.80	7.86	7.79	7.86
6920	NYSE	OIA	Tue, Dec 3, 2019	7.82	7.82	7.80	7.80
6919	NYSE	OIA	Mon, Dec 2, 2019	7.81	7.83	7.76	7.81
6918	NYSE	OIA	Fri, Nov 29, 2019	7.78	7.82	7.78	7.82
6917	NYSE	OIA	Wed, Nov 27, 2019	7.79	7.79	7.70	7.74
6916	NYSE	OIA	Tue, Nov 26, 2019	7.75	7.83	7.75	7.80
6915	NYSE	OIA	Mon, Nov 25, 2019	7.71	7.73	7.69	7.73
6914	NYSE	OIA	Fri, Nov 22, 2019	7.70	7.72	7.69	7.71
6913	NYSE	OIA	Thu, Nov 21, 2019	7.67	7.70	7.66	7.68
6912	NYSE	OIA	Wed, Nov 20, 2019	7.67	7.68	7.66	7.68
6911	NYSE	OIA	Tue, Nov 19, 2019	7.68	7.75	7.66	7.66
6910	NYSE	OIA	Mon, Nov 18, 2019	7.69	7.71	7.66	7.68
6909	NYSE	OIA	Fri, Nov 15, 2019	7.75	7.75	7.66	7.66
6908	NYSE	OIA	Thu, Nov 14, 2019	7.71	7.75	7.71	7.74
6907	NYSE	OIA	Wed, Nov 13, 2019	7.72	7.74	7.67	7.70
6906	NYSE	OIA	Tue, Nov 12, 2019	7.73	7.74	7.69	7.72
6905	NYSE	OIA	Mon, Nov 11, 2019	7.76	7.78	7.73	7.71
6904	NYSE	OIA	Fri, Nov 8, 2019	7.76	7.83	7.75	7.76
6903	NYSE	OIA	Thu, Nov 7, 2019	7.78	7.81	7.73	7.78
6902	NYSE	OIA	Wed, Nov 6, 2019	7.77	7.82	7.76	7.79
6901	NYSE	OIA	Tue, Nov 5, 2019	7.74	7.79	7.71	7.79
6900	NYSE	OIA	Mon, Nov 4, 2019	7.77	7.80	7.69	7.75
6899	NYSE	OIA	Fri, Nov 1, 2019	7.84	7.84	7.77	7.78
6898	NYSE	OIA	Thu, Oct 31, 2019	7.86	7.89	7.83	7.84
6897	NYSE	OIA	Wed, Oct 30, 2019	7.70	7.87	7.67	7.86
6896	NYSE	OIA	Tue, Oct 29, 2019	7.73	7.74	7.59	7.74
6895	NYSE	OIA	Mon, Oct 28, 2019	7.71	7.71	7.59	7.65
6894	NYSE	OIA	Fri, Oct 25, 2019	7.70	7.75	7.69	7.70
6893	NYSE	OIA	Thu, Oct 24, 2019	7.71	7.74	7.70	7.70
6892	NYSE	OIA	Wed, Oct 23, 2019	7.74	7.75	7.69	7.70
6891	NYSE	OIA	Tue, Oct 22, 2019	7.72	7.75	7.69	7.73
6890	NYSE	OIA	Mon, Oct 21, 2019	7.79	7.79	7.70	7.71
6889	NYSE	OIA	Fri, Oct 18, 2019	7.79	7.80	7.73	7.74
6888	NYSE	OIA	Thu, Oct 17, 2019	7.83	7.83	7.73	7.76
6887	NYSE	OIA	Wed, Oct 16, 2019	7.83	7.85	7.81	7.84
6886	NYSE	OIA	Tue, Oct 15, 2019	7.84	7.84	7.78	7.83
6885	NYSE	OIA	Mon, Oct 14, 2019	7.84	7.87	7.84	7.82
6884	NYSE	OIA	Fri, Oct 11, 2019	7.84	7.87	7.79	7.85
6883	NYSE	OIA	Thu, Oct 10, 2019	7.90	7.90	7.83	7.87
6882	NYSE	OIA	Wed, Oct 9, 2019	7.90	7.97	7.88	7.89
6881	NYSE	OIA	Tue, Oct 8, 2019	7.90	7.96	7.89	7.89
6880	NYSE	OIA	Mon, Oct 7, 2019	8.00	8.01	7.89	7.89
6879	NYSE	OIA	Fri, Oct 4, 2019	7.93	8.05	7.93	7.98
6878	NYSE	OIA	Thu, Oct 3, 2019	7.94	8.00	7.92	7.93
6877	NYSE	OIA	Wed, Oct 2, 2019	7.91	7.99	7.91	7.93
6876	NYSE	OIA	Tue, Oct 1, 2019	7.85	7.97	7.84	7.95
6875	NYSE	OIA	Mon, Sep 30, 2019	7.88	7.93	7.84	7.93
6874	NYSE	OIA	Fri, Sep 27, 2019	7.82	7.84	7.79	7.83
6873	NYSE	OIA	Thu, Sep 26, 2019	7.80	7.83	7.75	7.82
6872	NYSE	OIA	Wed, Sep 25, 2019	7.76	7.78	7.72	7.76
6871	NYSE	OIA	Tue, Sep 24, 2019	7.83	7.83	7.70	7.76
6870	NYSE	OIA	Mon, Sep 23, 2019	7.87	7.90	7.74	7.80
6869	NYSE	OIA	Fri, Sep 20, 2019	7.84	7.89	7.84	7.85
6868	NYSE	OIA	Thu, Sep 19, 2019	7.82	7.89	7.80	7.88
6867	NYSE	OIA	Wed, Sep 18, 2019	7.74	7.80	7.74	7.78
6866	NYSE	OIA	Tue, Sep 17, 2019	7.74	7.79	7.67	7.72
6865	NYSE	OIA	Mon, Sep 16, 2019	7.78	7.80	7.73	7.71
6864	NYSE	OIA	Fri, Sep 13, 2019	7.96	7.96	7.67	7.78
6863	NYSE	OIA	Thu, Sep 12, 2019	8.05	8.06	7.94	7.96
6862	NYSE	OIA	Wed, Sep 11, 2019	7.96	8.06	7.96	8.04
6861	NYSE	OIA	Tue, Sep 10, 2019	7.92	7.98	7.92	7.96
6860	NYSE	OIA	Mon, Sep 9, 2019	7.96	7.96	7.82	7.95
6859	NYSE	OIA	Fri, Sep 6, 2019	8.02	8.07	7.95	7.98
6858	NYSE	OIA	Thu, Sep 5, 2019	8.06	8.11	8.01	8.01
6857	NYSE	OIA	Wed, Sep 4, 2019	8.07	8.11	8.04	8.09
6856	NYSE	OIA	Tue, Sep 3, 2019	8.03	8.12	8.03	8.08
6855	NYSE	OIA	Fri, Aug 30, 2019	8.04	8.07	8.01	8.01
6854	NYSE	OIA	Thu, Aug 29, 2019	7.96	8.05	7.96	8.05
6853	NYSE	OIA	Wed, Aug 28, 2019	7.98	8.02	7.97	8.02
6852	NYSE	OIA	Tue, Aug 27, 2019	7.90	7.96	7.90	7.93
6851	NYSE	OIA	Mon, Aug 26, 2019	7.88	7.93	7.85	7.89
6850	NYSE	OIA	Fri, Aug 23, 2019	7.84	7.90	7.83	7.87
6849	NYSE	OIA	Thu, Aug 22, 2019	7.90	7.94	7.83	7.84
6848	NYSE	OIA	Wed, Aug 21, 2019	7.98	8.00	7.87	7.88
6847	NYSE	OIA	Tue, Aug 20, 2019	7.90	8.00	7.90	7.98
6846	NYSE	OIA	Mon, Aug 19, 2019	7.85	7.90	7.83	7.90
6845	NYSE	OIA	Fri, Aug 16, 2019	7.85	7.91	7.81	7.86
6844	NYSE	OIA	Thu, Aug 15, 2019	7.86	7.89	7.83	7.85
6843	NYSE	OIA	Wed, Aug 14, 2019	7.88	7.90	7.83	7.84
6842	NYSE	OIA	Tue, Aug 13, 2019	7.90	7.95	7.86	7.87
6841	NYSE	OIA	Mon, Aug 12, 2019	7.92	7.98	7.90	7.89
6840	NYSE	OIA	Fri, Aug 9, 2019	7.89	7.91	7.87	7.90
6839	NYSE	OIA	Thu, Aug 8, 2019	7.85	7.88	7.83	7.88
6838	NYSE	OIA	Wed, Aug 7, 2019	7.91	7.92	7.83	7.86
6837	NYSE	OIA	Tue, Aug 6, 2019	7.87	7.90	7.86	7.89
6836	NYSE	OIA	Mon, Aug 5, 2019	7.84	7.89	7.84	7.86
6835	NYSE	OIA	Fri, Aug 2, 2019	7.82	7.85	7.81	7.83
6834	NYSE	OIA	Thu, Aug 1, 2019	7.80	7.84	7.79	7.84
6833	NYSE	OIA	Wed, Jul 31, 2019	7.79	7.80	7.74	7.80
6832	NYSE	OIA	Tue, Jul 30, 2019	7.74	7.79	7.68	7.79
6831	NYSE	OIA	Mon, Jul 29, 2019	7.75	7.75	7.72	7.75
6830	NYSE	OIA	Fri, Jul 26, 2019	7.70	7.72	7.68	7.72
6829	NYSE	OIA	Thu, Jul 25, 2019	7.67	7.70	7.67	7.69
6828	NYSE	OIA	Wed, Jul 24, 2019	7.69	7.69	7.67	7.68
6827	NYSE	OIA	Tue, Jul 23, 2019	7.71	7.73	7.67	7.68
6826	NYSE	OIA	Mon, Jul 22, 2019	7.69	7.72	7.67	7.69
6825	NYSE	OIA	Fri, Jul 19, 2019	7.67	7.69	7.67	7.69
6824	NYSE	OIA	Thu, Jul 18, 2019	7.69	7.69	7.66	7.66
6823	NYSE	OIA	Wed, Jul 17, 2019	7.68	7.70	7.66	7.66
6822	NYSE	OIA	Tue, Jul 16, 2019	7.69	7.69	7.66	7.66
6821	NYSE	OIA	Mon, Jul 15, 2019	7.72	7.75	7.70	7.72
6820	NYSE	OIA	Fri, Jul 12, 2019	7.70	7.72	7.69	7.71
6819	NYSE	OIA	Thu, Jul 11, 2019	7.67	7.69	7.65	7.69
6818	NYSE	OIA	Wed, Jul 10, 2019	7.67	7.70	7.65	7.66
6817	NYSE	OIA	Tue, Jul 9, 2019	7.65	7.68	7.65	7.65
6816	NYSE	OIA	Mon, Jul 8, 2019	7.66	7.68	7.65	7.66
6815	NYSE	OIA	Fri, Jul 5, 2019	7.67	7.67	7.65	7.66
6814	NYSE	OIA	Wed, Jul 3, 2019	7.66	7.69	7.65	7.66
6813	NYSE	OIA	Tue, Jul 2, 2019	7.67	7.70	7.65	7.67
6812	NYSE	OIA	Mon, Jul 1, 2019	7.64	7.69	7.63	7.66
6811	NYSE	OIA	Fri, Jun 28, 2019	7.67	7.68	7.65	7.66
6810	NYSE	OIA	Thu, Jun 27, 2019	7.69	7.69	7.63	7.67
6809	NYSE	OIA	Wed, Jun 26, 2019	7.65	7.68	7.62	7.66
6808	NYSE	OIA	Tue, Jun 25, 2019	7.64	7.65	7.63	7.63
6807	NYSE	OIA	Mon, Jun 24, 2019	7.66	7.68	7.62	7.63
6806	NYSE	OIA	Fri, Jun 21, 2019	7.62	7.69	7.60	7.65
6805	NYSE	OIA	Thu, Jun 20, 2019	7.59	7.63	7.59	7.62
6804	NYSE	OIA	Wed, Jun 19, 2019	7.60	7.61	7.58	7.58
6803	NYSE	OIA	Tue, Jun 18, 2019	7.61	7.62	7.59	7.60
6802	NYSE	OIA	Mon, Jun 17, 2019	7.61	7.63	7.58	7.60
6801	NYSE	OIA	Fri, Jun 14, 2019	7.60	7.62	7.60	7.61
6800	NYSE	OIA	Thu, Jun 13, 2019	7.63	7.65	7.56	7.62
6799	NYSE	OIA	Wed, Jun 12, 2019	7.65	7.69	7.65	7.62
6798	NYSE	OIA	Tue, Jun 11, 2019	7.66	7.68	7.61	7.67
6797	NYSE	OIA	Mon, Jun 10, 2019	7.63	7.67	7.63	7.65
6796	NYSE	OIA	Fri, Jun 7, 2019	7.64	7.65	7.61	7.65
6795	NYSE	OIA	Thu, Jun 6, 2019	7.62	7.65	7.60	7.64
6794	NYSE	OIA	Wed, Jun 5, 2019	7.56	7.64	7.53	7.61
6793	NYSE	OIA	Tue, Jun 4, 2019	7.52	7.56	7.50	7.56
6792	NYSE	OIA	Mon, Jun 3, 2019	7.58	7.59	7.50	7.53
6791	NYSE	OIA	Fri, May 31, 2019	7.58	7.58	7.54	7.56
6790	NYSE	OIA	Thu, May 30, 2019	7.53	7.56	7.53	7.55
6789	NYSE	OIA	Wed, May 29, 2019	7.55	7.57	7.52	7.53
6788	NYSE	OIA	Tue, May 28, 2019	7.52	7.57	7.51	7.54
6787	NYSE	OIA	Fri, May 24, 2019	7.52	7.55	7.50	7.51
6786	NYSE	OIA	Thu, May 23, 2019	7.51	7.55	7.50	7.52
6785	NYSE	OIA	Wed, May 22, 2019	7.50	7.52	7.48	7.50
6784	NYSE	OIA	Tue, May 21, 2019	7.49	7.53	7.47	7.50
6783	NYSE	OIA	Mon, May 20, 2019	7.53	7.54	7.47	7.49
6782	NYSE	OIA	Fri, May 17, 2019	7.52	7.55	7.50	7.51
6781	NYSE	OIA	Thu, May 16, 2019	7.50	7.52	7.45	7.52
6780	NYSE	OIA	Wed, May 15, 2019	7.50	7.53	7.49	7.51
6779	NYSE	OIA	Tue, May 14, 2019	7.52	7.54	7.46	7.48
6778	NYSE	OIA	Mon, May 13, 2019	7.52	7.57	7.52	7.50
6777	NYSE	OIA	Fri, May 10, 2019	7.54	7.61	7.53	7.57
6776	NYSE	OIA	Thu, May 9, 2019	7.54	7.55	7.50	7.54
6775	NYSE	OIA	Wed, May 8, 2019	7.55	7.56	7.51	7.53
6774	NYSE	OIA	Tue, May 7, 2019	7.55	7.57	7.52	7.52
6773	NYSE	OIA	Mon, May 6, 2019	7.55	7.56	7.52	7.55
6772	NYSE	OIA	Fri, May 3, 2019	7.46	7.60	7.44	7.52
6771	NYSE	OIA	Thu, May 2, 2019	7.47	7.48	7.42	7.43
6770	NYSE	OIA	Wed, May 1, 2019	7.46	7.49	7.43	7.48
6769	NYSE	OIA	Tue, Apr 30, 2019	7.46	7.51	7.46	7.46
6768	NYSE	OIA	Mon, Apr 29, 2019	7.49	7.50	7.44	7.45
6767	NYSE	OIA	Fri, Apr 26, 2019	7.50	7.52	7.44	7.47
6766	NYSE	OIA	Thu, Apr 25, 2019	7.48	7.53	7.45	7.49
6765	NYSE	OIA	Wed, Apr 24, 2019	7.39	7.47	7.38	7.47
6764	NYSE	OIA	Tue, Apr 23, 2019	7.34	7.44	7.34	7.36
6763	NYSE	OIA	Mon, Apr 22, 2019	7.49	7.49	7.37	7.38
6762	NYSE	OIA	Thu, Apr 18, 2019	7.56	7.60	7.48	7.48
6761	NYSE	OIA	Wed, Apr 17, 2019	7.64	7.66	7.57	7.57
6760	NYSE	OIA	Tue, Apr 16, 2019	7.90	7.90	7.66	7.72
6759	NYSE	OIA	Mon, Apr 15, 2019	7.96	7.97	7.87	7.90
6758	NYSE	OIA	Fri, Apr 12, 2019	7.94	7.96	7.90	7.96
6757	NYSE	OIA	Thu, Apr 11, 2019	7.92	7.95	7.88	7.94
6756	NYSE	OIA	Wed, Apr 10, 2019	7.92	7.95	7.82	7.90
6755	NYSE	OIA	Tue, Apr 9, 2019	7.87	7.95	7.86	7.95
6754	NYSE	OIA	Mon, Apr 8, 2019	7.84	7.86	7.81	7.85
6753	NYSE	OIA	Fri, Apr 5, 2019	7.84	7.88	7.81	7.84
6752	NYSE	OIA	Thu, Apr 4, 2019	7.80	7.83	7.78	7.80
6751	NYSE	OIA	Wed, Apr 3, 2019	7.77	7.85	7.77	7.81
6750	NYSE	OIA	Tue, Apr 2, 2019	7.78	7.82	7.70	7.81
6749	NYSE	OIA	Mon, Apr 1, 2019	7.79	7.79	7.73	7.77
6748	NYSE	OIA	Fri, Mar 29, 2019	7.89	7.89	7.70	7.78
6747	NYSE	OIA	Thu, Mar 28, 2019	7.86	7.89	7.80	7.89
6746	NYSE	OIA	Wed, Mar 27, 2019	7.81	7.86	7.78	7.81
6745	NYSE	OIA	Tue, Mar 26, 2019	7.78	7.83	7.73	7.75
6744	NYSE	OIA	Mon, Mar 25, 2019	7.82	7.82	7.68	7.78
6743	NYSE	OIA	Fri, Mar 22, 2019	7.78	7.82	7.75	7.77
6742	NYSE	OIA	Thu, Mar 21, 2019	7.76	7.78	7.74	7.78
6741	NYSE	OIA	Wed, Mar 20, 2019	7.68	7.75	7.67	7.74
6740	NYSE	OIA	Tue, Mar 19, 2019	7.63	7.71	7.62	7.68
6739	NYSE	OIA	Mon, Mar 18, 2019	7.63	7.73	7.62	7.62
6738	NYSE	OIA	Fri, Mar 15, 2019	7.72	7.74	7.65	7.65
6737	NYSE	OIA	Thu, Mar 14, 2019	7.74	7.74	7.69	7.74
6736	NYSE	OIA	Wed, Mar 13, 2019	7.71	7.77	7.69	7.69
6735	NYSE	OIA	Tue, Mar 12, 2019	7.74	7.74	7.71	7.72
6734	NYSE	OIA	Mon, Mar 11, 2019	7.80	7.83	7.75	7.74
6733	NYSE	OIA	Fri, Mar 8, 2019	7.80	7.83	7.77	7.77
6732	NYSE	OIA	Thu, Mar 7, 2019	7.75	7.87	7.75	7.81
6731	NYSE	OIA	Wed, Mar 6, 2019	7.80	7.80	7.70	7.71
6730	NYSE	OIA	Tue, Mar 5, 2019	7.69	7.80	7.67	7.80
6729	NYSE	OIA	Mon, Mar 4, 2019	7.69	7.74	7.66	7.69
6728	NYSE	OIA	Fri, Mar 1, 2019	7.70	7.70	7.65	7.68
6727	NYSE	OIA	Thu, Feb 28, 2019	7.68	7.72	7.65	7.65
6726	NYSE	OIA	Wed, Feb 27, 2019	7.71	7.73	7.65	7.65
6725	NYSE	OIA	Tue, Feb 26, 2019	7.69	7.77	7.65	7.75
6724	NYSE	OIA	Mon, Feb 25, 2019	7.72	7.72	7.62	7.68
6723	NYSE	OIA	Fri, Feb 22, 2019	7.66	7.71	7.66	7.70
6722	NYSE	OIA	Thu, Feb 21, 2019	7.63	7.67	7.59	7.60
6721	NYSE	OIA	Wed, Feb 20, 2019	7.61	7.65	7.58	7.65
6720	NYSE	OIA	Tue, Feb 19, 2019	7.49	7.63	7.45	7.63
6719	NYSE	OIA	Fri, Feb 15, 2019	7.58	7.58	7.40	7.43
6718	NYSE	OIA	Thu, Feb 14, 2019	7.61	7.62	7.58	7.59
6717	NYSE	OIA	Wed, Feb 13, 2019	7.69	7.69	7.59	7.60
6716	NYSE	OIA	Tue, Feb 12, 2019	7.69	7.71	7.66	7.68
6715	NYSE	OIA	Mon, Feb 11, 2019	7.68	7.70	7.64	7.65
6714	NYSE	OIA	Fri, Feb 8, 2019	7.66	7.67	7.62	7.66
6713	NYSE	OIA	Thu, Feb 7, 2019	7.63	7.64	7.58	7.64
6712	NYSE	OIA	Wed, Feb 6, 2019	7.64	7.64	7.55	7.61
6711	NYSE	OIA	Tue, Feb 5, 2019	7.57	7.66	7.56	7.64
6710	NYSE	OIA	Mon, Feb 4, 2019	7.58	7.59	7.54	7.59
6709	NYSE	OIA	Fri, Feb 1, 2019	7.55	7.60	7.54	7.58
6708	NYSE	OIA	Thu, Jan 31, 2019	7.46	7.49	7.43	7.49
6707	NYSE	OIA	Wed, Jan 30, 2019	7.56	7.56	7.41	7.41
6706	NYSE	OIA	Tue, Jan 29, 2019	7.46	7.56	7.45	7.54
6705	NYSE	OIA	Mon, Jan 28, 2019	7.46	7.48	7.44	7.47
6704	NYSE	OIA	Fri, Jan 25, 2019	7.47	7.48	7.44	7.44
6703	NYSE	OIA	Thu, Jan 24, 2019	7.44	7.48	7.42	7.46
6702	NYSE	OIA	Wed, Jan 23, 2019	7.47	7.47	7.43	7.46
6701	NYSE	OIA	Tue, Jan 22, 2019	7.43	7.50	7.41	7.46
6700	NYSE	OIA	Fri, Jan 18, 2019	7.45	7.46	7.39	7.43
6699	NYSE	OIA	Thu, Jan 17, 2019	7.42	7.46	7.37	7.43
6698	NYSE	OIA	Wed, Jan 16, 2019	7.39	7.42	7.35	7.41
6697	NYSE	OIA	Tue, Jan 15, 2019	7.34	7.39	7.33	7.39
6696	NYSE	OIA	Mon, Jan 14, 2019	7.34	7.38	7.32	7.35
6695	NYSE	OIA	Fri, Jan 11, 2019	7.44	7.44	7.33	7.35
6694	NYSE	OIA	Thu, Jan 10, 2019	7.30	7.42	7.29	7.40
6693	NYSE	OIA	Wed, Jan 9, 2019	7.38	7.38	7.25	7.31
6692	NYSE	OIA	Tue, Jan 8, 2019	7.26	7.36	7.20	7.34
6691	NYSE	OIA	Mon, Jan 7, 2019	7.15	7.24	7.14	7.21
6690	NYSE	OIA	Fri, Jan 4, 2019	7.12	7.15	7.07	7.10
6689	NYSE	OIA	Thu, Jan 3, 2019	7.10	7.16	7.08	7.12
6688	NYSE	OIA	Wed, Jan 2, 2019	6.94	7.08	6.94	7.05
6687	NYSE	OIA	Mon, Dec 31, 2018	6.92	6.97	6.89	6.96
6686	NYSE	OIA	Fri, Dec 28, 2018	6.91	6.92	6.85	6.85
6685	NYSE	OIA	Thu, Dec 27, 2018	6.93	6.99	6.88	6.88
6684	NYSE	OIA	Wed, Dec 26, 2018	7.00	7.01	6.91	6.92
6683	NYSE	OIA	Mon, Dec 24, 2018	6.94	7.00	6.94	7.00
6682	NYSE	OIA	Fri, Dec 21, 2018	7.08	7.08	6.95	6.95
6681	NYSE	OIA	Thu, Dec 20, 2018	7.12	7.15	6.98	7.07
6680	NYSE	OIA	Wed, Dec 19, 2018	7.07	7.12	7.07	7.11
6679	NYSE	OIA	Tue, Dec 18, 2018	7.05	7.14	7.05	7.07
6678	NYSE	OIA	Mon, Dec 17, 2018	7.08	7.10	7.03	7.07
6677	NYSE	OIA	Fri, Dec 14, 2018	7.10	7.13	7.05	7.12
6676	NYSE	OIA	Thu, Dec 13, 2018	7.17	7.17	7.11	7.11
6675	NYSE	OIA	Wed, Dec 12, 2018	7.22	7.22	7.12	7.12
6674	NYSE	OIA	Tue, Dec 11, 2018	7.19	7.20	7.15	7.18
6673	NYSE	OIA	Mon, Dec 10, 2018	7.20	7.21	7.15	7.15
6672	NYSE	OIA	Fri, Dec 7, 2018	7.20	7.21	7.15	7.16
6671	NYSE	OIA	Thu, Dec 6, 2018	7.22	7.29	7.18	7.18
6670	NYSE	OIA	Tue, Dec 4, 2018	7.21	7.22	7.19	7.22
6669	NYSE	OIA	Mon, Dec 3, 2018	7.22	7.22	7.16	7.21
6668	NYSE	OIA	Fri, Nov 30, 2018	7.25	7.25	7.17	7.20
6667	NYSE	OIA	Thu, Nov 29, 2018	7.16	7.21	7.16	7.20
6666	NYSE	OIA	Wed, Nov 28, 2018	7.07	7.20	7.04	7.19
6665	NYSE	OIA	Tue, Nov 27, 2018	7.01	7.05	7.00	7.05
6664	NYSE	OIA	Mon, Nov 26, 2018	7.05	7.08	7.00	7.00
6663	NYSE	OIA	Fri, Nov 23, 2018	7.05	7.08	7.03	7.04
6662	NYSE	OIA	Wed, Nov 21, 2018	7.06	7.07	7.02	7.04
6661	NYSE	OIA	Tue, Nov 20, 2018	7.08	7.08	7.05	7.05
6660	NYSE	OIA	Mon, Nov 19, 2018	7.10	7.12	7.08	7.08
6659	NYSE	OIA	Fri, Nov 16, 2018	7.09	7.12	7.06	7.09
6658	NYSE	OIA	Thu, Nov 15, 2018	7.09	7.10	7.04	7.08
6657	NYSE	OIA	Wed, Nov 14, 2018	7.12	7.18	7.07	7.08
6656	NYSE	OIA	Tue, Nov 13, 2018	7.20	7.20	7.12	7.12
6655	NYSE	OIA	Mon, Nov 12, 2018	7.22	7.22	7.17	7.20
6654	NYSE	OIA	Fri, Nov 9, 2018	7.19	7.21	7.15	7.21
6653	NYSE	OIA	Thu, Nov 8, 2018	7.18	7.23	7.18	7.15
6652	NYSE	OIA	Wed, Nov 7, 2018	7.22	7.25	7.20	7.20
6651	NYSE	OIA	Tue, Nov 6, 2018	7.24	7.26	7.21	7.22
6650	NYSE	OIA	Mon, Nov 5, 2018	7.28	7.29	7.23	7.26
6649	NYSE	OIA	Fri, Nov 2, 2018	7.27	7.32	7.26	7.28
6648	NYSE	OIA	Thu, Nov 1, 2018	7.33	7.33	7.27	7.27
6647	NYSE	OIA	Wed, Oct 31, 2018	7.37	7.37	7.32	7.36
6646	NYSE	OIA	Tue, Oct 30, 2018	7.32	7.36	7.29	7.33
6645	NYSE	OIA	Mon, Oct 29, 2018	7.42	7.49	7.42	7.42
6644	NYSE	OIA	Fri, Oct 26, 2018	7.42	7.48	7.39	7.43
6643	NYSE	OIA	Thu, Oct 25, 2018	7.33	7.43	7.30	7.42
6642	NYSE	OIA	Wed, Oct 24, 2018	7.35	7.40	7.32	7.32
6641	NYSE	OIA	Tue, Oct 23, 2018	7.32	7.38	7.32	7.34
6640	NYSE	OIA	Mon, Oct 22, 2018	7.34	7.37	7.32	7.35
6639	NYSE	OIA	Fri, Oct 19, 2018	7.34	7.37	7.33	7.33
6638	NYSE	OIA	Thu, Oct 18, 2018	7.39	7.43	7.36	7.37
6637	NYSE	OIA	Wed, Oct 17, 2018	7.52	7.53	7.42	7.42
6636	NYSE	OIA	Tue, Oct 16, 2018	7.49	7.54	7.49	7.53
6635	NYSE	OIA	Mon, Oct 15, 2018	7.38	7.55	7.38	7.55
6634	NYSE	OIA	Fri, Oct 12, 2018	7.37	7.43	7.37	7.37
6633	NYSE	OIA	Thu, Oct 11, 2018	7.47	7.50	7.35	7.37
6632	NYSE	OIA	Wed, Oct 10, 2018	7.45	7.49	7.45	7.49
6631	NYSE	OIA	Tue, Oct 9, 2018	7.44	7.50	7.42	7.50
6630	NYSE	OIA	Mon, Oct 8, 2018	7.46	7.50	7.42	7.42
6629	NYSE	OIA	Fri, Oct 5, 2018	7.56	7.57	7.48	7.48
6628	NYSE	OIA	Thu, Oct 4, 2018	7.61	7.61	7.56	7.61
6627	NYSE	OIA	Wed, Oct 3, 2018	7.63	7.64	7.58	7.64
6626	NYSE	OIA	Tue, Oct 2, 2018	7.71	7.74	7.64	7.64
6625	NYSE	OIA	Mon, Oct 1, 2018	7.68	7.70	7.64	7.69
6624	NYSE	OIA	Fri, Sep 28, 2018	7.70	7.75	7.68	7.68
6623	NYSE	OIA	Thu, Sep 27, 2018	7.65	7.71	7.63	7.71
6622	NYSE	OIA	Wed, Sep 26, 2018	7.61	7.69	7.61	7.69
6621	NYSE	OIA	Tue, Sep 25, 2018	7.57	7.63	7.55	7.63
6620	NYSE	OIA	Mon, Sep 24, 2018	7.57	7.60	7.53	7.58
6619	NYSE	OIA	Fri, Sep 21, 2018	7.60	7.60	7.57	7.59
6618	NYSE	OIA	Thu, Sep 20, 2018	7.66	7.70	7.61	7.61
6617	NYSE	OIA	Wed, Sep 19, 2018	7.70	7.70	7.64	7.67
6616	NYSE	OIA	Tue, Sep 18, 2018	7.74	7.75	7.67	7.70
6615	NYSE	OIA	Mon, Sep 17, 2018	7.77	7.77	7.75	7.76
6614	NYSE	OIA	Fri, Sep 14, 2018	7.73	7.81	7.71	7.79
6613	NYSE	OIA	Thu, Sep 13, 2018	7.80	7.84	7.73	7.75
6612	NYSE	OIA	Wed, Sep 12, 2018	7.93	7.93	7.80	7.77
6611	NYSE	OIA	Tue, Sep 11, 2018	8.06	8.09	7.89	7.97
6610	NYSE	OIA	Mon, Sep 10, 2018	7.98	8.05	7.94	8.02
6609	NYSE	OIA	Fri, Sep 7, 2018	7.83	8.00	7.83	7.96
6608	NYSE	OIA	Thu, Sep 6, 2018	7.80	7.84	7.80	7.82
6607	NYSE	OIA	Wed, Sep 5, 2018	7.86	7.86	7.84	7.84
6606	NYSE	OIA	Tue, Sep 4, 2018	7.99	8.00	7.93	7.93
6605	NYSE	OIA	Fri, Aug 31, 2018	7.94	8.01	7.92	8.00
6604	NYSE	OIA	Thu, Aug 30, 2018	7.92	7.95	7.89	7.90
6603	NYSE	OIA	Wed, Aug 29, 2018	7.91	7.95	7.89	7.92
6602	NYSE	OIA	Tue, Aug 28, 2018	7.84	7.90	7.84	7.84
6601	NYSE	OIA	Mon, Aug 27, 2018	7.90	7.90	7.84	7.86
6600	NYSE	OIA	Fri, Aug 24, 2018	7.84	7.92	7.81	7.87
6599	NYSE	OIA	Thu, Aug 23, 2018	7.82	7.86	7.80	7.82
6598	NYSE	OIA	Wed, Aug 22, 2018	7.91	7.91	7.79	7.80
6597	NYSE	OIA	Tue, Aug 21, 2018	7.83	7.91	7.81	7.86
6596	NYSE	OIA	Mon, Aug 20, 2018	7.85	7.91	7.82	7.84
6595	NYSE	OIA	Fri, Aug 17, 2018	7.85	7.88	7.78	7.84
6594	NYSE	OIA	Thu, Aug 16, 2018	7.83	7.83	7.76	7.77
6593	NYSE	OIA	Wed, Aug 15, 2018	7.83	7.83	7.76	7.82
6592	NYSE	OIA	Tue, Aug 14, 2018	7.83	7.83	7.77	7.82
6591	NYSE	OIA	Mon, Aug 13, 2018	7.82	7.83	7.69	7.80
6590	NYSE	OIA	Fri, Aug 10, 2018	7.83	7.85	7.74	7.82
6589	NYSE	OIA	Thu, Aug 9, 2018	7.72	7.75	7.67	7.74
6588	NYSE	OIA	Wed, Aug 8, 2018	7.77	7.77	7.66	7.67
6587	NYSE	OIA	Tue, Aug 7, 2018	7.75	7.77	7.72	7.74
6586	NYSE	OIA	Mon, Aug 6, 2018	7.71	7.74	7.69	7.74
6585	NYSE	OIA	Fri, Aug 3, 2018	7.72	7.74	7.67	7.67
6584	NYSE	OIA	Thu, Aug 2, 2018	7.78	7.78	7.72	7.72
6583	NYSE	OIA	Wed, Aug 1, 2018	7.79	7.80	7.71	7.78
6582	NYSE	OIA	Tue, Jul 31, 2018	7.78	7.78	7.72	7.72
6581	NYSE	OIA	Mon, Jul 30, 2018	7.75	7.79	7.70	7.79
6580	NYSE	OIA	Fri, Jul 27, 2018	7.67	7.78	7.67	7.70
6579	NYSE	OIA	Thu, Jul 26, 2018	7.66	7.68	7.65	7.67
6578	NYSE	OIA	Wed, Jul 25, 2018	7.65	7.70	7.63	7.70
6577	NYSE	OIA	Tue, Jul 24, 2018	7.63	7.65	7.60	7.65
6576	NYSE	OIA	Mon, Jul 23, 2018	7.63	7.63	7.58	7.61
6575	NYSE	OIA	Fri, Jul 20, 2018	7.59	7.63	7.59	7.62
6574	NYSE	OIA	Thu, Jul 19, 2018	7.60	7.62	7.59	7.59
6573	NYSE	OIA	Wed, Jul 18, 2018	7.61	7.62	7.56	7.56
6572	NYSE	OIA	Tue, Jul 17, 2018	7.62	7.64	7.60	7.62
6571	NYSE	OIA	Mon, Jul 16, 2018	7.76	7.91	7.57	7.59
6570	NYSE	OIA	Fri, Jul 13, 2018	7.61	7.66	7.61	7.66
6569	NYSE	OIA	Thu, Jul 12, 2018	7.57	7.64	7.57	7.61
6568	NYSE	OIA	Wed, Jul 11, 2018	7.63	7.63	7.56	7.58
6567	NYSE	OIA	Tue, Jul 10, 2018	7.64	7.65	7.55	7.59
6566	NYSE	OIA	Mon, Jul 9, 2018	7.58	7.62	7.57	7.61
6565	NYSE	OIA	Fri, Jul 6, 2018	7.57	7.61	7.57	7.58
6564	NYSE	OIA	Thu, Jul 5, 2018	7.58	7.61	7.56	7.56
6563	NYSE	OIA	Tue, Jul 3, 2018	7.62	7.64	7.59	7.61
6562	NYSE	OIA	Mon, Jul 2, 2018	7.55	7.63	7.55	7.59
6561	NYSE	OIA	Fri, Jun 29, 2018	7.52	7.55	7.50	7.55
6560	NYSE	OIA	Thu, Jun 28, 2018	7.48	7.51	7.48	7.50
6559	NYSE	OIA	Wed, Jun 27, 2018	7.47	7.51	7.47	7.48
6558	NYSE	OIA	Tue, Jun 26, 2018	7.53	7.54	7.41	7.47
6557	NYSE	OIA	Mon, Jun 25, 2018	7.53	7.53	7.48	7.51
6556	NYSE	OIA	Fri, Jun 22, 2018	7.47	7.52	7.47	7.51
6555	NYSE	OIA	Thu, Jun 21, 2018	7.48	7.51	7.46	7.51
6554	NYSE	OIA	Wed, Jun 20, 2018	7.45	7.45	7.42	7.45
6553	NYSE	OIA	Tue, Jun 19, 2018	7.42	7.45	7.41	7.41
6552	NYSE	OIA	Mon, Jun 18, 2018	7.45	7.45	7.42	7.43
6551	NYSE	OIA	Fri, Jun 15, 2018	7.44	7.44	7.39	7.42
6550	NYSE	OIA	Thu, Jun 14, 2018	7.50	7.50	7.41	7.42
6549	NYSE	OIA	Wed, Jun 13, 2018	7.45	7.45	7.39	7.41
6548	NYSE	OIA	Tue, Jun 12, 2018	7.44	7.47	7.40	7.44
6547	NYSE	OIA	Mon, Jun 11, 2018	7.52	7.52	7.45	7.44
6546	NYSE	OIA	Fri, Jun 8, 2018	7.49	7.54	7.48	7.51
6545	NYSE	OIA	Thu, Jun 7, 2018	7.50	7.52	7.44	7.52
6544	NYSE	OIA	Wed, Jun 6, 2018	7.48	7.51	7.45	7.49
6543	NYSE	OIA	Tue, Jun 5, 2018	7.50	7.54	7.48	7.48
6542	NYSE	OIA	Mon, Jun 4, 2018	7.55	7.55	7.47	7.53
6541	NYSE	OIA	Fri, Jun 1, 2018	7.58	7.58	7.49	7.50
6540	NYSE	OIA	Thu, May 31, 2018	7.54	7.58	7.47	7.58
6539	NYSE	OIA	Wed, May 30, 2018	7.42	7.48	7.42	7.47
6538	NYSE	OIA	Tue, May 29, 2018	7.45	7.46	7.43	7.45
6537	NYSE	OIA	Fri, May 25, 2018	7.42	7.43	7.40	7.41
6536	NYSE	OIA	Thu, May 24, 2018	7.37	7.42	7.37	7.38
6535	NYSE	OIA	Wed, May 23, 2018	7.41	7.43	7.34	7.36
6534	NYSE	OIA	Tue, May 22, 2018	7.39	7.41	7.36	7.40
6533	NYSE	OIA	Mon, May 21, 2018	7.38	7.39	7.34	7.38
6532	NYSE	OIA	Fri, May 18, 2018	7.42	7.42	7.35	7.37
6531	NYSE	OIA	Thu, May 17, 2018	7.43	7.43	7.37	7.37
6530	NYSE	OIA	Wed, May 16, 2018	7.45	7.45	7.40	7.41
6529	NYSE	OIA	Tue, May 15, 2018	7.42	7.45	7.40	7.43
6528	NYSE	OIA	Mon, May 14, 2018	7.43	7.44	7.41	7.42
6527	NYSE	OIA	Fri, May 11, 2018	7.46	7.50	7.42	7.45
6526	NYSE	OIA	Thu, May 10, 2018	7.47	7.47	7.43	7.45
6525	NYSE	OIA	Wed, May 9, 2018	7.45	7.51	7.40	7.51
6524	NYSE	OIA	Tue, May 8, 2018	7.37	7.42	7.37	7.42
6523	NYSE	OIA	Mon, May 7, 2018	7.45	7.48	7.34	7.38
6522	NYSE	OIA	Fri, May 4, 2018	7.48	7.49	7.45	7.45
6521	NYSE	OIA	Thu, May 3, 2018	7.47	7.49	7.47	7.49
6520	NYSE	OIA	Wed, May 2, 2018	7.45	7.48	7.45	7.47
6519	NYSE	OIA	Tue, May 1, 2018	7.50	7.51	7.46	7.47
6518	NYSE	OIA	Mon, Apr 30, 2018	7.54	7.54	7.47	7.49
6517	NYSE	OIA	Fri, Apr 27, 2018	7.51	7.52	7.49	7.51
6516	NYSE	OIA	Thu, Apr 26, 2018	7.47	7.50	7.46	7.50
6515	NYSE	OIA	Wed, Apr 25, 2018	7.45	7.48	7.42	7.43
6514	NYSE	OIA	Tue, Apr 24, 2018	7.46	7.48	7.45	7.46
6513	NYSE	OIA	Mon, Apr 23, 2018	7.49	7.49	7.45	7.47
6512	NYSE	OIA	Fri, Apr 20, 2018	7.50	7.50	7.47	7.48
6511	NYSE	OIA	Thu, Apr 19, 2018	7.51	7.53	7.49	7.52
6510	NYSE	OIA	Wed, Apr 18, 2018	7.52	7.53	7.51	7.51
6509	NYSE	OIA	Tue, Apr 17, 2018	7.51	7.54	7.50	7.53
6508	NYSE	OIA	Mon, Apr 16, 2018	7.53	7.55	7.48	7.49
6507	NYSE	OIA	Fri, Apr 13, 2018	7.56	7.59	7.53	7.56
6506	NYSE	OIA	Thu, Apr 12, 2018	7.52	7.56	7.52	7.55
6505	NYSE	OIA	Wed, Apr 11, 2018	7.58	7.58	7.51	7.52
6504	NYSE	OIA	Tue, Apr 10, 2018	7.61	7.61	7.54	7.54
6503	NYSE	OIA	Mon, Apr 9, 2018	7.53	7.54	7.52	7.52
6502	NYSE	OIA	Fri, Apr 6, 2018	7.52	7.56	7.50	7.54
6501	NYSE	OIA	Thu, Apr 5, 2018	7.47	7.47	7.45	7.46
6500	NYSE	OIA	Wed, Apr 4, 2018	7.43	7.47	7.42	7.44
6499	NYSE	OIA	Tue, Apr 3, 2018	7.43	7.46	7.42	7.43
6498	NYSE	OIA	Mon, Apr 2, 2018	7.40	7.44	7.40	7.43
6497	NYSE	OIA	Thu, Mar 29, 2018	7.44	7.48	7.41	7.41
6496	NYSE	OIA	Wed, Mar 28, 2018	7.41	7.44	7.39	7.40
6495	NYSE	OIA	Tue, Mar 27, 2018	7.44	7.47	7.39	7.42
6494	NYSE	OIA	Mon, Mar 26, 2018	7.40	7.42	7.38	7.40
6493	NYSE	OIA	Fri, Mar 23, 2018	7.44	7.46	7.41	7.42
6492	NYSE	OIA	Thu, Mar 22, 2018	7.43	7.50	7.40	7.44
6491	NYSE	OIA	Wed, Mar 21, 2018	7.45	7.46	7.42	7.42
6490	NYSE	OIA	Tue, Mar 20, 2018	7.46	7.49	7.43	7.45
6489	NYSE	OIA	Mon, Mar 19, 2018	7.46	7.48	7.46	7.48
6488	NYSE	OIA	Fri, Mar 16, 2018	7.47	7.50	7.46	7.47
6487	NYSE	OIA	Thu, Mar 15, 2018	7.46	7.50	7.46	7.50
6486	NYSE	OIA	Wed, Mar 14, 2018	7.45	7.48	7.44	7.47
6485	NYSE	OIA	Tue, Mar 13, 2018	7.49	7.52	7.48	7.46
6484	NYSE	OIA	Mon, Mar 12, 2018	7.51	7.54	7.48	7.49
6483	NYSE	OIA	Fri, Mar 9, 2018	7.51	7.53	7.50	7.51
6482	NYSE	OIA	Thu, Mar 8, 2018	7.49	7.53	7.49	7.52
6481	NYSE	OIA	Wed, Mar 7, 2018	7.55	7.58	7.49	7.49
6480	NYSE	OIA	Tue, Mar 6, 2018	7.55	7.59	7.54	7.57
6479	NYSE	OIA	Mon, Mar 5, 2018	7.56	7.60	7.51	7.55
6478	NYSE	OIA	Fri, Mar 2, 2018	7.50	7.56	7.50	7.54
6477	NYSE	OIA	Thu, Mar 1, 2018	7.53	7.54	7.50	7.51
6476	NYSE	OIA	Wed, Feb 28, 2018	7.52	7.55	7.50	7.53
6475	NYSE	OIA	Tue, Feb 27, 2018	7.53	7.56	7.50	7.52
6474	NYSE	OIA	Mon, Feb 26, 2018	7.51	7.55	7.50	7.55
6473	NYSE	OIA	Fri, Feb 23, 2018	7.47	7.50	7.46	7.49
6472	NYSE	OIA	Thu, Feb 22, 2018	7.49	7.50	7.47	7.47
6471	NYSE	OIA	Wed, Feb 21, 2018	7.52	7.54	7.49	7.49
6470	NYSE	OIA	Tue, Feb 20, 2018	7.52	7.56	7.52	7.54
6469	NYSE	OIA	Fri, Feb 16, 2018	7.53	7.60	7.52	7.55
6468	NYSE	OIA	Thu, Feb 15, 2018	7.52	7.55	7.48	7.54
6467	NYSE	OIA	Wed, Feb 14, 2018	7.52	7.56	7.51	7.52
6466	NYSE	OIA	Tue, Feb 13, 2018	7.56	7.60	7.56	7.57
6465	NYSE	OIA	Mon, Feb 12, 2018	7.66	7.66	7.58	7.60
6464	NYSE	OIA	Fri, Feb 9, 2018	7.67	7.73	7.61	7.66
6463	NYSE	OIA	Thu, Feb 8, 2018	7.78	7.80	7.71	7.71
6462	NYSE	OIA	Wed, Feb 7, 2018	7.67	7.83	7.65	7.81
6461	NYSE	OIA	Tue, Feb 6, 2018	7.58	7.67	7.58	7.63
6460	NYSE	OIA	Mon, Feb 5, 2018	7.60	7.62	7.58	7.59
6459	NYSE	OIA	Fri, Feb 2, 2018	7.72	7.74	7.62	7.65
6458	NYSE	OIA	Thu, Feb 1, 2018	7.73	7.77	7.73	7.74
6457	NYSE	OIA	Wed, Jan 31, 2018	7.75	7.79	7.70	7.75
6456	NYSE	OIA	Tue, Jan 30, 2018	7.75	7.82	7.72	7.74
6455	NYSE	OIA	Mon, Jan 29, 2018	7.89	7.91	7.81	7.81
6454	NYSE	OIA	Fri, Jan 26, 2018	8.03	8.03	7.93	7.94
6453	NYSE	OIA	Thu, Jan 25, 2018	8.10	8.11	8.02	8.03
6452	NYSE	OIA	Wed, Jan 24, 2018	8.12	8.16	8.09	8.11
6451	NYSE	OIA	Tue, Jan 23, 2018	8.01	8.19	8.00	8.14
6450	NYSE	OIA	Mon, Jan 22, 2018	8.05	8.07	8.04	8.03
6449	NYSE	OIA	Fri, Jan 19, 2018	8.12	8.12	8.03	8.07
6448	NYSE	OIA	Thu, Jan 18, 2018	8.06	8.08	8.02	8.04
6447	NYSE	OIA	Wed, Jan 17, 2018	8.08	8.11	8.07	8.09
6446	NYSE	OIA	Tue, Jan 16, 2018	8.20	8.25	8.04	8.04
6445	NYSE	OIA	Fri, Jan 12, 2018	8.19	8.25	8.19	8.21
6444	NYSE	OIA	Thu, Jan 11, 2018	8.16	8.22	8.16	8.20
6443	NYSE	OIA	Wed, Jan 10, 2018	8.14	8.19	8.10	8.18
6442	NYSE	OIA	Tue, Jan 9, 2018	8.19	8.21	8.16	8.17
6441	NYSE	OIA	Mon, Jan 8, 2018	8.18	8.25	8.15	8.19
6440	NYSE	OIA	Fri, Jan 5, 2018	8.19	8.25	8.18	8.21
6439	NYSE	OIA	Thu, Jan 4, 2018	8.22	8.22	8.16	8.20
6438	NYSE	OIA	Wed, Jan 3, 2018	8.07	8.20	8.03	8.20
6437	NYSE	OIA	Tue, Jan 2, 2018	8.05	8.08	8.04	8.07
6436	NYSE	OIA	Fri, Dec 29, 2017	8.06	8.11	8.00	8.00
6435	NYSE	OIA	Thu, Dec 28, 2017	8.16	8.17	8.08	8.08
6434	NYSE	OIA	Wed, Dec 27, 2017	8.15	8.21	8.09	8.21
6433	NYSE	OIA	Tue, Dec 26, 2017	8.08	8.10	8.03	8.09
6432	NYSE	OIA	Fri, Dec 22, 2017	8.07	8.12	7.98	8.12
6431	NYSE	OIA	Thu, Dec 21, 2017	7.91	8.05	7.91	8.03
6430	NYSE	OIA	Wed, Dec 20, 2017	7.89	7.93	7.88	7.93
6429	NYSE	OIA	Tue, Dec 19, 2017	7.99	8.00	7.91	7.91
6428	NYSE	OIA	Mon, Dec 18, 2017	8.06	8.06	8.01	8.02
6427	NYSE	OIA	Fri, Dec 15, 2017	8.01	8.03	7.98	8.00
6426	NYSE	OIA	Thu, Dec 14, 2017	8.00	8.04	7.96	8.02
6425	NYSE	OIA	Wed, Dec 13, 2017	8.04	8.07	7.98	8.02
6424	NYSE	OIA	Tue, Dec 12, 2017	8.09	8.12	8.04	8.04
6423	NYSE	OIA	Mon, Dec 11, 2017	8.13	8.15	8.09	8.10
6422	NYSE	OIA	Fri, Dec 8, 2017	8.09	8.12	8.09	8.12
6421	NYSE	OIA	Thu, Dec 7, 2017	8.12	8.12	8.08	8.11
6420	NYSE	OIA	Wed, Dec 6, 2017	8.17	8.17	8.08	8.12
6419	NYSE	OIA	Tue, Dec 5, 2017	8.08	8.21	8.08	8.18
6418	NYSE	OIA	Mon, Dec 4, 2017	7.98	8.11	7.98	8.08
6417	NYSE	OIA	Fri, Dec 1, 2017	7.96	8.01	7.94	7.99
6416	NYSE	OIA	Thu, Nov 30, 2017	7.93	7.96	7.91	7.95
6415	NYSE	OIA	Wed, Nov 29, 2017	7.92	7.94	7.88	7.94
6414	NYSE	OIA	Tue, Nov 28, 2017	7.94	7.98	7.90	7.98
6413	NYSE	OIA	Mon, Nov 27, 2017	7.92	7.92	7.89	7.91
6412	NYSE	OIA	Fri, Nov 24, 2017	7.92	7.92	7.91	7.92
6411	NYSE	OIA	Wed, Nov 22, 2017	7.94	7.96	7.89	7.92
6410	NYSE	OIA	Tue, Nov 21, 2017	7.91	7.98	7.91	7.97
6409	NYSE	OIA	Mon, Nov 20, 2017	7.93	7.94	7.89	7.90
6408	NYSE	OIA	Fri, Nov 17, 2017	7.88	7.94	7.88	7.94
6407	NYSE	OIA	Thu, Nov 16, 2017	7.92	7.94	7.87	7.87
6406	NYSE	OIA	Wed, Nov 15, 2017	7.91	7.94	7.90	7.91
6405	NYSE	OIA	Tue, Nov 14, 2017	7.84	7.93	7.84	7.93
6404	NYSE	OIA	Mon, Nov 13, 2017	7.80	7.93	7.79	7.89
6403	NYSE	OIA	Fri, Nov 10, 2017	7.86	7.86	7.81	7.82
6402	NYSE	OIA	Thu, Nov 9, 2017	7.86	7.89	7.84	7.89
6401	NYSE	OIA	Wed, Nov 8, 2017	7.89	7.92	7.83	7.89
6400	NYSE	OIA	Tue, Nov 7, 2017	7.88	7.92	7.86	7.90
6399	NYSE	OIA	Mon, Nov 6, 2017	7.89	7.91	7.85	7.91
6398	NYSE	OIA	Fri, Nov 3, 2017	7.84	7.91	7.83	7.90
6397	NYSE	OIA	Thu, Nov 2, 2017	7.85	7.89	7.83	7.89
6396	NYSE	OIA	Wed, Nov 1, 2017	7.83	7.86	7.82	7.84
6395	NYSE	OIA	Tue, Oct 31, 2017	7.88	7.92	7.82	7.82
6394	NYSE	OIA	Mon, Oct 30, 2017	7.85	7.90	7.85	7.88
6393	NYSE	OIA	Fri, Oct 27, 2017	7.85	7.86	7.82	7.85
6392	NYSE	OIA	Thu, Oct 26, 2017	7.87	7.89	7.83	7.85
6391	NYSE	OIA	Wed, Oct 25, 2017	7.90	7.90	7.86	7.88
6390	NYSE	OIA	Tue, Oct 24, 2017	7.90	7.94	7.90	7.94
6389	NYSE	OIA	Mon, Oct 23, 2017	7.92	7.93	7.90	7.90
6388	NYSE	OIA	Fri, Oct 20, 2017	7.93	7.95	7.92	7.93
6387	NYSE	OIA	Thu, Oct 19, 2017	7.92	7.98	7.90	7.93
6386	NYSE	OIA	Wed, Oct 18, 2017	7.92	7.94	7.91	7.94
6385	NYSE	OIA	Tue, Oct 17, 2017	7.92	7.95	7.92	7.95
6384	NYSE	OIA	Mon, Oct 16, 2017	7.91	7.93	7.90	7.92
6383	NYSE	OIA	Fri, Oct 13, 2017	7.90	7.93	7.90	7.91
6382	NYSE	OIA	Thu, Oct 12, 2017	7.88	7.93	7.88	7.89
6381	NYSE	OIA	Wed, Oct 11, 2017	7.88	7.93	7.88	7.88
6380	NYSE	OIA	Tue, Oct 10, 2017	7.92	7.93	7.88	7.88
6379	NYSE	OIA	Mon, Oct 9, 2017	7.93	7.93	7.91	7.91
6378	NYSE	OIA	Fri, Oct 6, 2017	7.91	7.93	7.89	7.93
6377	NYSE	OIA	Thu, Oct 5, 2017	7.91	7.93	7.90	7.93
6376	NYSE	OIA	Wed, Oct 4, 2017	7.89	7.92	7.88	7.88
6375	NYSE	OIA	Tue, Oct 3, 2017	7.88	7.93	7.88	7.90
6374	NYSE	OIA	Mon, Oct 2, 2017	7.93	7.93	7.88	7.89
6373	NYSE	OIA	Fri, Sep 29, 2017	7.93	7.93	7.89	7.89
6372	NYSE	OIA	Thu, Sep 28, 2017	7.89	7.92	7.88	7.90
6371	NYSE	OIA	Wed, Sep 27, 2017	7.93	7.94	7.88	7.91
6370	NYSE	OIA	Tue, Sep 26, 2017	7.92	7.95	7.92	7.92
6369	NYSE	OIA	Mon, Sep 25, 2017	7.92	7.94	7.91	7.93
6368	NYSE	OIA	Fri, Sep 22, 2017	7.91	7.94	7.91	7.91
6367	NYSE	OIA	Thu, Sep 21, 2017	7.89	7.94	7.89	7.91
6366	NYSE	OIA	Wed, Sep 20, 2017	7.91	7.94	7.90	7.92
6365	NYSE	OIA	Tue, Sep 19, 2017	7.92	7.94	7.91	7.92
6364	NYSE	OIA	Mon, Sep 18, 2017	7.95	7.95	7.90	7.93
6363	NYSE	OIA	Fri, Sep 15, 2017	7.91	7.95	7.91	7.95
6362	NYSE	OIA	Thu, Sep 14, 2017	7.90	7.94	7.87	7.93
6361	NYSE	OIA	Wed, Sep 13, 2017	7.90	7.92	7.89	7.91
6360	NYSE	OIA	Tue, Sep 12, 2017	7.97	7.97	7.89	7.91
6359	NYSE	OIA	Mon, Sep 11, 2017	7.98	7.98	7.96	7.95
6358	NYSE	OIA	Fri, Sep 8, 2017	7.97	7.98	7.96	7.98
6357	NYSE	OIA	Thu, Sep 7, 2017	7.97	7.98	7.96	7.98
6356	NYSE	OIA	Wed, Sep 6, 2017	7.94	7.98	7.94	7.97
6355	NYSE	OIA	Tue, Sep 5, 2017	7.91	7.95	7.86	7.95
6354	NYSE	OIA	Fri, Sep 1, 2017	7.92	7.94	7.89	7.90
6353	NYSE	OIA	Thu, Aug 31, 2017	7.97	7.97	7.91	7.93
6352	NYSE	OIA	Wed, Aug 30, 2017	7.92	7.98	7.90	7.98
6351	NYSE	OIA	Tue, Aug 29, 2017	7.95	7.96	7.91	7.92
6350	NYSE	OIA	Mon, Aug 28, 2017	7.92	7.95	7.85	7.95
6349	NYSE	OIA	Fri, Aug 25, 2017	7.91	7.96	7.84	7.90
6348	NYSE	OIA	Thu, Aug 24, 2017	7.95	7.95	7.88	7.89
6347	NYSE	OIA	Wed, Aug 23, 2017	7.91	7.96	7.89	7.96
6346	NYSE	OIA	Tue, Aug 22, 2017	7.91	7.92	7.88	7.91
6345	NYSE	OIA	Mon, Aug 21, 2017	7.89	7.92	7.85	7.92
6344	NYSE	OIA	Fri, Aug 18, 2017	7.89	7.92	7.86	7.91
6343	NYSE	OIA	Thu, Aug 17, 2017	7.88	7.95	7.88	7.89
6342	NYSE	OIA	Wed, Aug 16, 2017	7.82	7.93	7.82	7.91
6341	NYSE	OIA	Tue, Aug 15, 2017	7.85	7.88	7.82	7.82
6340	NYSE	OIA	Mon, Aug 14, 2017	7.89	7.91	7.84	7.89
6339	NYSE	OIA	Fri, Aug 11, 2017	7.69	7.93	7.66	7.87
6338	NYSE	OIA	Thu, Aug 10, 2017	7.83	7.90	7.79	7.80
6337	NYSE	OIA	Wed, Aug 9, 2017	7.85	7.88	7.81	7.85
6336	NYSE	OIA	Tue, Aug 8, 2017	7.89	7.93	7.86	7.84
6335	NYSE	OIA	Mon, Aug 7, 2017	7.90	7.92	7.88	7.92
6334	NYSE	OIA	Fri, Aug 4, 2017	7.88	7.90	7.86	7.89
6333	NYSE	OIA	Thu, Aug 3, 2017	7.90	7.93	7.88	7.90
6332	NYSE	OIA	Wed, Aug 2, 2017	7.88	7.96	7.83	7.90
6331	NYSE	OIA	Tue, Aug 1, 2017	7.96	7.98	7.83	7.88
6330	NYSE	OIA	Mon, Jul 31, 2017	7.97	8.00	7.94	7.95
6329	NYSE	OIA	Fri, Jul 28, 2017	7.93	7.98	7.93	7.98
6328	NYSE	OIA	Thu, Jul 27, 2017	7.92	7.98	7.92	7.97
6327	NYSE	OIA	Wed, Jul 26, 2017	7.92	7.99	7.91	7.94
6326	NYSE	OIA	Tue, Jul 25, 2017	7.84	7.92	7.83	7.91
6325	NYSE	OIA	Mon, Jul 24, 2017	7.85	7.90	7.83	7.86
6324	NYSE	OIA	Fri, Jul 21, 2017	7.89	7.91	7.85	7.85
6323	NYSE	OIA	Thu, Jul 20, 2017	7.82	7.88	7.81	7.87
6322	NYSE	OIA	Wed, Jul 19, 2017	7.83	7.86	7.80	7.81
6321	NYSE	OIA	Tue, Jul 18, 2017	7.81	7.86	7.77	7.85
6320	NYSE	OIA	Mon, Jul 17, 2017	7.84	7.84	7.75	7.76
6319	NYSE	OIA	Fri, Jul 14, 2017	7.82	7.85	7.79	7.79
6318	NYSE	OIA	Thu, Jul 13, 2017	7.78	7.82	7.77	7.82
6317	NYSE	OIA	Wed, Jul 12, 2017	7.75	7.80	7.75	7.78
6316	NYSE	OIA	Tue, Jul 11, 2017	7.75	7.82	7.75	7.74
6315	NYSE	OIA	Mon, Jul 10, 2017	7.75	7.79	7.74	7.77
6314	NYSE	OIA	Fri, Jul 7, 2017	7.72	7.77	7.71	7.76
6313	NYSE	OIA	Thu, Jul 6, 2017	7.74	7.74	7.70	7.72
6312	NYSE	OIA	Wed, Jul 5, 2017	7.82	7.82	7.75	7.76
6311	NYSE	OIA	Mon, Jul 3, 2017	7.72	7.82	7.72	7.79
6310	NYSE	OIA	Fri, Jun 30, 2017	7.77	7.78	7.70	7.74
6309	NYSE	OIA	Thu, Jun 29, 2017	7.82	7.83	7.74	7.77
6308	NYSE	OIA	Wed, Jun 28, 2017	7.84	7.85	7.84	7.84
6307	NYSE	OIA	Tue, Jun 27, 2017	7.86	7.89	7.84	7.84
6306	NYSE	OIA	Mon, Jun 26, 2017	7.88	7.92	7.85	7.86
6305	NYSE	OIA	Fri, Jun 23, 2017	7.87	7.89	7.85	7.89
6304	NYSE	OIA	Thu, Jun 22, 2017	7.90	7.92	7.85	7.87
6303	NYSE	OIA	Wed, Jun 21, 2017	7.88	7.93	7.88	7.89
6302	NYSE	OIA	Tue, Jun 20, 2017	7.87	7.92	7.87	7.87
6301	NYSE	OIA	Mon, Jun 19, 2017	7.95	7.95	7.86	7.87
6300	NYSE	OIA	Fri, Jun 16, 2017	7.91	7.95	7.90	7.93
6299	NYSE	OIA	Thu, Jun 15, 2017	7.90	7.93	7.89	7.93
6298	NYSE	OIA	Wed, Jun 14, 2017	7.91	7.93	7.87	7.91
6297	NYSE	OIA	Tue, Jun 13, 2017	7.90	7.95	7.86	7.87
6296	NYSE	OIA	Mon, Jun 12, 2017	7.93	7.95	7.88	7.90
6295	NYSE	OIA	Fri, Jun 9, 2017	8.05	8.05	7.95	7.96
6294	NYSE	OIA	Thu, Jun 8, 2017	7.98	8.05	7.94	8.01
6293	NYSE	OIA	Wed, Jun 7, 2017	7.92	7.96	7.91	7.95
6292	NYSE	OIA	Tue, Jun 6, 2017	7.90	7.96	7.90	7.95
6291	NYSE	OIA	Mon, Jun 5, 2017	7.96	7.99	7.82	7.87
6290	NYSE	OIA	Fri, Jun 2, 2017	8.02	8.05	7.98	7.98
6289	NYSE	OIA	Thu, Jun 1, 2017	8.05	8.05	8.00	8.00
6288	NYSE	OIA	Wed, May 31, 2017	8.00	8.05	7.96	8.03
6287	NYSE	OIA	Tue, May 30, 2017	7.96	7.99	7.93	7.96
6286	NYSE	OIA	Fri, May 26, 2017	7.96	7.98	7.95	7.96
6285	NYSE	OIA	Thu, May 25, 2017	7.93	7.98	7.90	7.98
6284	NYSE	OIA	Wed, May 24, 2017	7.93	7.93	7.88	7.88
6283	NYSE	OIA	Tue, May 23, 2017	7.88	7.96	7.84	7.96
6282	NYSE	OIA	Mon, May 22, 2017	7.86	7.88	7.83	7.86
6281	NYSE	OIA	Fri, May 19, 2017	7.87	7.89	7.81	7.81
6280	NYSE	OIA	Thu, May 18, 2017	7.90	7.92	7.85	7.92
6279	NYSE	OIA	Wed, May 17, 2017	7.81	7.89	7.79	7.87
6278	NYSE	OIA	Tue, May 16, 2017	7.79	7.82	7.78	7.81
6277	NYSE	OIA	Mon, May 15, 2017	7.77	7.80	7.77	7.79
6276	NYSE	OIA	Fri, May 12, 2017	7.80	7.84	7.80	7.84
6275	NYSE	OIA	Thu, May 11, 2017	7.78	7.81	7.75	7.77
6274	NYSE	OIA	Wed, May 10, 2017	7.82	7.87	7.74	7.75
6273	NYSE	OIA	Tue, May 9, 2017	7.89	7.89	7.85	7.82
6272	NYSE	OIA	Mon, May 8, 2017	7.92	7.93	7.86	7.91
6271	NYSE	OIA	Fri, May 5, 2017	7.87	7.94	7.86	7.93
6270	NYSE	OIA	Thu, May 4, 2017	7.85	7.86	7.81	7.85
6269	NYSE	OIA	Wed, May 3, 2017	7.81	7.91	7.80	7.89
6268	NYSE	OIA	Tue, May 2, 2017	7.80	7.82	7.78	7.81
6267	NYSE	OIA	Mon, May 1, 2017	7.75	7.81	7.74	7.81
6266	NYSE	OIA	Fri, Apr 28, 2017	7.75	7.78	7.72	7.72
6265	NYSE	OIA	Thu, Apr 27, 2017	7.76	7.79	7.74	7.75
6264	NYSE	OIA	Wed, Apr 26, 2017	7.73	7.80	7.73	7.80
6263	NYSE	OIA	Tue, Apr 25, 2017	7.76	7.77	7.72	7.74
6262	NYSE	OIA	Mon, Apr 24, 2017	7.76	7.79	7.70	7.78
6261	NYSE	OIA	Fri, Apr 21, 2017	7.79	7.82	7.76	7.79
6260	NYSE	OIA	Thu, Apr 20, 2017	7.73	7.77	7.71	7.73
6259	NYSE	OIA	Wed, Apr 19, 2017	7.70	7.77	7.70	7.75
6258	NYSE	OIA	Tue, Apr 18, 2017	7.69	7.75	7.68	7.69
6257	NYSE	OIA	Mon, Apr 17, 2017	7.76	7.76	7.69	7.69
6256	NYSE	OIA	Thu, Apr 13, 2017	7.77	7.78	7.73	7.75
6255	NYSE	OIA	Wed, Apr 12, 2017	7.77	7.78	7.74	7.77
6254	NYSE	OIA	Tue, Apr 11, 2017	7.67	7.84	7.67	7.81
6253	NYSE	OIA	Mon, Apr 10, 2017	7.67	7.70	7.64	7.65
6252	NYSE	OIA	Fri, Apr 7, 2017	7.68	7.71	7.62	7.66
6251	NYSE	OIA	Thu, Apr 6, 2017	7.62	7.67	7.62	7.67
6250	NYSE	OIA	Wed, Apr 5, 2017	7.62	7.67	7.62	7.66
6249	NYSE	OIA	Tue, Apr 4, 2017	7.64	7.69	7.62	7.67
6248	NYSE	OIA	Mon, Apr 3, 2017	7.58	7.65	7.58	7.64
6247	NYSE	OIA	Fri, Mar 31, 2017	7.58	7.58	7.53	7.54
6246	NYSE	OIA	Thu, Mar 30, 2017	7.61	7.61	7.50	7.52
6245	NYSE	OIA	Wed, Mar 29, 2017	7.55	7.61	7.53	7.56
6244	NYSE	OIA	Tue, Mar 28, 2017	7.54	7.60	7.51	7.51
6243	NYSE	OIA	Mon, Mar 27, 2017	7.50	7.54	7.50	7.54
6242	NYSE	OIA	Fri, Mar 24, 2017	7.48	7.50	7.46	7.48
6241	NYSE	OIA	Thu, Mar 23, 2017	7.52	7.52	7.46	7.48
6240	NYSE	OIA	Wed, Mar 22, 2017	7.55	7.56	7.47	7.48
6239	NYSE	OIA	Tue, Mar 21, 2017	7.49	7.53	7.46	7.53
6238	NYSE	OIA	Mon, Mar 20, 2017	7.44	7.48	7.40	7.48
6237	NYSE	OIA	Fri, Mar 17, 2017	7.42	7.43	7.39	7.43
6236	NYSE	OIA	Thu, Mar 16, 2017	7.44	7.47	7.38	7.40
6235	NYSE	OIA	Wed, Mar 15, 2017	7.36	7.45	7.33	7.42
6234	NYSE	OIA	Tue, Mar 14, 2017	7.33	7.35	7.31	7.35
6233	NYSE	OIA	Mon, Mar 13, 2017	7.37	7.39	7.32	7.34
6232	NYSE	OIA	Fri, Mar 10, 2017	7.43	7.57	7.36	7.36
6231	NYSE	OIA	Thu, Mar 9, 2017	7.51	7.57	7.40	7.43
6230	NYSE	OIA	Wed, Mar 8, 2017	7.57	7.58	7.52	7.52
6229	NYSE	OIA	Tue, Mar 7, 2017	7.59	7.64	7.57	7.61
6228	NYSE	OIA	Mon, Mar 6, 2017	7.59	7.60	7.55	7.57
6227	NYSE	OIA	Fri, Mar 3, 2017	7.55	7.62	7.53	7.59
6226	NYSE	OIA	Thu, Mar 2, 2017	7.59	7.62	7.55	7.58
6225	NYSE	OIA	Wed, Mar 1, 2017	7.57	7.61	7.53	7.61
6224	NYSE	OIA	Tue, Feb 28, 2017	7.62	7.62	7.58	7.60
6223	NYSE	OIA	Mon, Feb 27, 2017	7.63	7.65	7.59	7.62
6222	NYSE	OIA	Fri, Feb 24, 2017	7.60	7.65	7.59	7.65
6221	NYSE	OIA	Thu, Feb 23, 2017	7.59	7.62	7.57	7.59
6220	NYSE	OIA	Wed, Feb 22, 2017	7.54	7.59	7.51	7.56
6219	NYSE	OIA	Tue, Feb 21, 2017	7.59	7.59	7.53	7.53
6218	NYSE	OIA	Fri, Feb 17, 2017	7.59	7.59	7.57	7.59
6217	NYSE	OIA	Thu, Feb 16, 2017	7.56	7.59	7.53	7.58
6216	NYSE	OIA	Wed, Feb 15, 2017	7.53	7.59	7.52	7.56
6215	NYSE	OIA	Tue, Feb 14, 2017	7.63	7.63	7.57	7.58
6214	NYSE	OIA	Mon, Feb 13, 2017	7.61	7.65	7.56	7.61
6213	NYSE	OIA	Fri, Feb 10, 2017	7.61	7.65	7.60	7.62
6212	NYSE	OIA	Thu, Feb 9, 2017	7.65	7.65	7.60	7.60
6211	NYSE	OIA	Wed, Feb 8, 2017	7.64	7.67	7.60	7.65
6210	NYSE	OIA	Tue, Feb 7, 2017	7.57	7.64	7.57	7.61
6209	NYSE	OIA	Mon, Feb 6, 2017	7.56	7.60	7.54	7.60
6208	NYSE	OIA	Fri, Feb 3, 2017	7.50	7.56	7.49	7.54
6207	NYSE	OIA	Thu, Feb 2, 2017	7.54	7.57	7.48	7.48
6206	NYSE	OIA	Wed, Feb 1, 2017	7.57	7.59	7.49	7.57
6205	NYSE	OIA	Tue, Jan 31, 2017	7.57	7.66	7.54	7.58
6204	NYSE	OIA	Mon, Jan 30, 2017	7.53	7.57	7.51	7.55
6203	NYSE	OIA	Fri, Jan 27, 2017	7.47	7.55	7.47	7.53
6202	NYSE	OIA	Thu, Jan 26, 2017	7.53	7.56	7.46	7.46
6201	NYSE	OIA	Wed, Jan 25, 2017	7.51	7.55	7.48	7.51
6200	NYSE	OIA	Tue, Jan 24, 2017	7.52	7.52	7.50	7.52
6199	NYSE	OIA	Mon, Jan 23, 2017	7.51	7.57	7.44	7.50
6198	NYSE	OIA	Fri, Jan 20, 2017	7.48	7.52	7.47	7.51
6197	NYSE	OIA	Thu, Jan 19, 2017	7.54	7.54	7.43	7.50
6196	NYSE	OIA	Wed, Jan 18, 2017	7.53	7.58	7.50	7.57
6195	NYSE	OIA	Tue, Jan 17, 2017	7.55	7.57	7.50	7.54
6194	NYSE	OIA	Fri, Jan 13, 2017	7.52	7.56	7.48	7.56
6193	NYSE	OIA	Thu, Jan 12, 2017	7.43	7.57	7.42	7.52
6192	NYSE	OIA	Wed, Jan 11, 2017	7.39	7.43	7.39	7.41
6191	NYSE	OIA	Tue, Jan 10, 2017	7.40	7.42	7.39	7.41
6190	NYSE	OIA	Mon, Jan 9, 2017	7.31	7.42	7.31	7.37
6189	NYSE	OIA	Fri, Jan 6, 2017	7.30	7.32	7.26	7.32
6188	NYSE	OIA	Thu, Jan 5, 2017	7.26	7.31	7.25	7.30
6187	NYSE	OIA	Wed, Jan 4, 2017	7.20	7.25	7.19	7.25
6186	NYSE	OIA	Tue, Jan 3, 2017	7.16	7.23	7.10	7.19
6185	NYSE	OIA	Fri, Dec 30, 2016	7.17	7.21	7.14	7.17
6184	NYSE	OIA	Thu, Dec 29, 2016	7.17	7.20	7.17	7.19
6183	NYSE	OIA	Wed, Dec 28, 2016	7.12	7.17	7.12	7.15
6182	NYSE	OIA	Tue, Dec 27, 2016	7.18	7.20	7.14	7.15
6181	NYSE	OIA	Fri, Dec 23, 2016	7.20	7.24	7.16	7.16
6180	NYSE	OIA	Thu, Dec 22, 2016	7.24	7.24	7.20	7.22
6179	NYSE	OIA	Wed, Dec 21, 2016	7.21	7.23	7.20	7.21
6178	NYSE	OIA	Tue, Dec 20, 2016	7.21	7.23	7.18	7.21
6177	NYSE	OIA	Mon, Dec 19, 2016	7.22	7.28	7.20	7.23
6176	NYSE	OIA	Fri, Dec 16, 2016	7.20	7.26	7.17	7.24
6175	NYSE	OIA	Thu, Dec 15, 2016	7.22	7.25	7.17	7.20
6174	NYSE	OIA	Wed, Dec 14, 2016	7.24	7.28	7.23	7.27
6173	NYSE	OIA	Tue, Dec 13, 2016	7.13	7.22	7.12	7.20
6172	NYSE	OIA	Mon, Dec 12, 2016	7.15	7.16	7.06	7.11
6171	NYSE	OIA	Fri, Dec 9, 2016	7.22	7.25	7.20	7.22
6170	NYSE	OIA	Thu, Dec 8, 2016	7.26	7.34	7.25	7.26
6169	NYSE	OIA	Wed, Dec 7, 2016	7.24	7.40	7.24	7.33
6168	NYSE	OIA	Tue, Dec 6, 2016	7.13	7.24	7.13	7.24
6167	NYSE	OIA	Mon, Dec 5, 2016	7.16	7.21	7.11	7.12
6166	NYSE	OIA	Fri, Dec 2, 2016	7.18	7.18	7.13	7.13
6165	NYSE	OIA	Thu, Dec 1, 2016	7.29	7.29	7.16	7.17
6164	NYSE	OIA	Wed, Nov 30, 2016	7.32	7.36	7.30	7.31
6163	NYSE	OIA	Tue, Nov 29, 2016	7.40	7.42	7.35	7.38
6162	NYSE	OIA	Mon, Nov 28, 2016	7.43	7.45	7.38	7.38
6161	NYSE	OIA	Fri, Nov 25, 2016	7.42	7.49	7.37	7.38
6160	NYSE	OIA	Wed, Nov 23, 2016	7.34	7.41	7.32	7.38
6159	NYSE	OIA	Tue, Nov 22, 2016	7.44	7.47	7.39	7.41
6158	NYSE	OIA	Mon, Nov 21, 2016	7.31	7.40	7.31	7.39
6157	NYSE	OIA	Fri, Nov 18, 2016	7.32	7.35	7.25	7.34
6156	NYSE	OIA	Thu, Nov 17, 2016	7.29	7.35	7.26	7.32
6155	NYSE	OIA	Wed, Nov 16, 2016	7.24	7.42	7.24	7.34
6154	NYSE	OIA	Tue, Nov 15, 2016	7.07	7.29	7.07	7.28
6153	NYSE	OIA	Mon, Nov 14, 2016	7.15	7.21	6.91	7.06
6152	NYSE	OIA	Fri, Nov 11, 2016	7.35	7.38	7.20	7.23
6151	NYSE	OIA	Thu, Nov 10, 2016	7.48	7.50	7.35	7.40
6150	NYSE	OIA	Wed, Nov 9, 2016	7.57	7.57	7.49	7.53
6149	NYSE	OIA	Tue, Nov 8, 2016	7.61	7.67	7.60	7.60
6148	NYSE	OIA	Mon, Nov 7, 2016	7.65	7.65	7.57	7.63
6147	NYSE	OIA	Fri, Nov 4, 2016	7.70	7.72	7.64	7.66
6146	NYSE	OIA	Thu, Nov 3, 2016	7.70	7.70	7.65	7.69
6145	NYSE	OIA	Wed, Nov 2, 2016	7.70	7.74	7.68	7.73
6144	NYSE	OIA	Tue, Nov 1, 2016	7.72	7.72	7.64	7.71
6143	NYSE	OIA	Mon, Oct 31, 2016	7.69	7.71	7.64	7.71
6142	NYSE	OIA	Fri, Oct 28, 2016	7.78	7.78	7.63	7.66
6141	NYSE	OIA	Thu, Oct 27, 2016	7.88	7.88	7.78	7.79
6140	NYSE	OIA	Wed, Oct 26, 2016	7.95	8.00	7.91	7.91
6139	NYSE	OIA	Tue, Oct 25, 2016	7.93	8.00	7.85	7.97
6138	NYSE	OIA	Mon, Oct 24, 2016	7.87	7.95	7.87	7.89
6137	NYSE	OIA	Fri, Oct 21, 2016	7.90	7.94	7.89	7.92
6136	NYSE	OIA	Thu, Oct 20, 2016	8.00	8.00	7.84	7.85
6135	NYSE	OIA	Wed, Oct 19, 2016	7.71	8.01	7.70	7.92
6134	NYSE	OIA	Tue, Oct 18, 2016	7.69	7.72	7.50	7.66
6133	NYSE	OIA	Mon, Oct 17, 2016	7.78	7.81	7.60	7.61
6132	NYSE	OIA	Fri, Oct 14, 2016	8.09	8.10	7.77	7.79
6131	NYSE	OIA	Thu, Oct 13, 2016	8.17	8.17	8.02	8.14
6130	NYSE	OIA	Wed, Oct 12, 2016	8.22	8.22	8.11	8.19
6129	NYSE	OIA	Tue, Oct 11, 2016	8.15	8.27	8.12	8.24
6128	NYSE	OIA	Mon, Oct 10, 2016	8.05	8.19	8.04	8.14
6127	NYSE	OIA	Fri, Oct 7, 2016	8.09	8.12	8.07	8.10
6126	NYSE	OIA	Thu, Oct 6, 2016	8.09	8.14	8.05	8.07
6125	NYSE	OIA	Wed, Oct 5, 2016	8.15	8.17	8.08	8.13
6124	NYSE	OIA	Tue, Oct 4, 2016	8.21	8.22	8.11	8.14
6123	NYSE	OIA	Mon, Oct 3, 2016	8.26	8.26	8.20	8.21
6122	NYSE	OIA	Fri, Sep 30, 2016	8.22	8.29	8.18	8.29
6121	NYSE	OIA	Thu, Sep 29, 2016	8.22	8.25	8.16	8.18
6120	NYSE	OIA	Wed, Sep 28, 2016	8.26	8.26	8.20	8.26
6119	NYSE	OIA	Tue, Sep 27, 2016	8.25	8.30	8.21	8.24
6118	NYSE	OIA	Mon, Sep 26, 2016	8.24	8.27	8.21	8.23
6117	NYSE	OIA	Fri, Sep 23, 2016	8.19	8.26	8.16	8.24
6116	NYSE	OIA	Thu, Sep 22, 2016	8.20	8.25	8.18	8.24
6115	NYSE	OIA	Wed, Sep 21, 2016	8.16	8.17	8.13	8.16
6114	NYSE	OIA	Tue, Sep 20, 2016	8.10	8.16	8.06	8.16
6113	NYSE	OIA	Mon, Sep 19, 2016	8.08	8.15	8.06	8.11
6112	NYSE	OIA	Fri, Sep 16, 2016	8.12	8.12	8.07	8.09
6111	NYSE	OIA	Thu, Sep 15, 2016	8.09	8.20	8.03	8.15
6110	NYSE	OIA	Wed, Sep 14, 2016	8.00	8.10	8.00	8.10
6109	NYSE	OIA	Tue, Sep 13, 2016	8.06	8.07	8.01	8.04
6108	NYSE	OIA	Mon, Sep 12, 2016	8.02	8.11	7.93	8.09
6107	NYSE	OIA	Fri, Sep 9, 2016	8.14	8.18	7.97	8.00
6106	NYSE	OIA	Thu, Sep 8, 2016	8.21	8.25	8.15	8.22
6105	NYSE	OIA	Wed, Sep 7, 2016	8.24	8.26	8.21	8.24
6104	NYSE	OIA	Tue, Sep 6, 2016	8.13	8.23	8.13	8.21
6103	NYSE	OIA	Fri, Sep 2, 2016	8.23	8.25	8.12	8.12
6102	NYSE	OIA	Thu, Sep 1, 2016	8.20	8.27	8.19	8.19
6101	NYSE	OIA	Wed, Aug 31, 2016	8.21	8.24	8.19	8.21
6100	NYSE	OIA	Tue, Aug 30, 2016	8.19	8.24	8.16	8.22
6099	NYSE	OIA	Mon, Aug 29, 2016	8.18	8.20	8.14	8.16
6098	NYSE	OIA	Fri, Aug 26, 2016	8.19	8.21	8.15	8.15
6097	NYSE	OIA	Thu, Aug 25, 2016	8.23	8.23	8.17	8.19
6096	NYSE	OIA	Wed, Aug 24, 2016	8.23	8.25	8.19	8.22
6095	NYSE	OIA	Tue, Aug 23, 2016	8.20	8.27	8.18	8.21
6094	NYSE	OIA	Mon, Aug 22, 2016	8.20	8.25	8.18	8.23
6093	NYSE	OIA	Fri, Aug 19, 2016	8.20	8.20	8.13	8.19
6092	NYSE	OIA	Thu, Aug 18, 2016	8.20	8.24	8.18	8.20
6091	NYSE	OIA	Wed, Aug 17, 2016	8.16	8.22	8.15	8.18
6090	NYSE	OIA	Tue, Aug 16, 2016	8.11	8.17	8.07	8.15
6089	NYSE	OIA	Mon, Aug 15, 2016	8.09	8.14	8.03	8.12
6088	NYSE	OIA	Fri, Aug 12, 2016	8.08	8.10	8.02	8.06
6087	NYSE	OIA	Thu, Aug 11, 2016	8.10	8.10	8.02	8.07
6086	NYSE	OIA	Wed, Aug 10, 2016	8.10	8.10	8.06	8.08
6085	NYSE	OIA	Tue, Aug 9, 2016	8.15	8.16	8.09	8.06
6084	NYSE	OIA	Mon, Aug 8, 2016	8.14	8.14	8.09	8.13
6083	NYSE	OIA	Fri, Aug 5, 2016	8.13	8.17	8.03	8.10
6082	NYSE	OIA	Thu, Aug 4, 2016	8.20	8.20	8.12	8.12
6081	NYSE	OIA	Wed, Aug 3, 2016	8.17	8.23	8.13	8.18
6080	NYSE	OIA	Tue, Aug 2, 2016	8.21	8.21	8.12	8.13
6079	NYSE	OIA	Mon, Aug 1, 2016	8.24	8.25	8.19	8.25
6078	NYSE	OIA	Fri, Jul 29, 2016	8.26	8.27	8.20	8.21
6077	NYSE	OIA	Thu, Jul 28, 2016	8.25	8.25	8.23	8.23
6076	NYSE	OIA	Wed, Jul 27, 2016	8.26	8.27	8.22	8.24
6075	NYSE	OIA	Tue, Jul 26, 2016	8.17	8.27	8.14	8.27
6074	NYSE	OIA	Mon, Jul 25, 2016	8.13	8.16	8.11	8.14
6073	NYSE	OIA	Fri, Jul 22, 2016	8.06	8.14	8.06	8.11
6072	NYSE	OIA	Thu, Jul 21, 2016	8.10	8.15	8.06	8.07
6071	NYSE	OIA	Wed, Jul 20, 2016	8.08	8.14	8.06	8.08
6070	NYSE	OIA	Tue, Jul 19, 2016	8.03	8.10	8.02	8.07
6069	NYSE	OIA	Mon, Jul 18, 2016	7.95	8.07	7.95	8.02
6068	NYSE	OIA	Fri, Jul 15, 2016	7.81	7.90	7.81	7.90
6067	NYSE	OIA	Thu, Jul 14, 2016	7.96	7.98	7.76	7.82
6066	NYSE	OIA	Wed, Jul 13, 2016	8.07	8.09	7.96	8.00
6065	NYSE	OIA	Tue, Jul 12, 2016	8.09	8.13	8.05	8.07
6064	NYSE	OIA	Mon, Jul 11, 2016	8.14	8.14	8.09	8.09
6063	NYSE	OIA	Fri, Jul 8, 2016	8.11	8.19	8.11	8.10
6062	NYSE	OIA	Thu, Jul 7, 2016	8.20	8.21	8.04	8.06
6061	NYSE	OIA	Wed, Jul 6, 2016	8.15	8.21	8.11	8.18
6060	NYSE	OIA	Tue, Jul 5, 2016	8.20	8.20	8.09	8.10
6059	NYSE	OIA	Fri, Jul 1, 2016	8.20	8.20	8.13	8.13
6058	NYSE	OIA	Thu, Jun 30, 2016	8.19	8.20	8.14	8.14
6057	NYSE	OIA	Wed, Jun 29, 2016	8.11	8.19	8.11	8.16
6056	NYSE	OIA	Tue, Jun 28, 2016	8.12	8.17	8.05	8.14
6055	NYSE	OIA	Mon, Jun 27, 2016	8.13	8.22	8.09	8.12
6054	NYSE	OIA	Fri, Jun 24, 2016	7.96	8.09	7.96	8.05
6053	NYSE	OIA	Thu, Jun 23, 2016	8.04	8.08	7.96	7.96
6052	NYSE	OIA	Wed, Jun 22, 2016	8.03	8.05	8.00	8.05
6051	NYSE	OIA	Tue, Jun 21, 2016	7.99	8.05	7.97	8.03
6050	NYSE	OIA	Mon, Jun 20, 2016	7.97	8.00	7.94	7.99
6049	NYSE	OIA	Fri, Jun 17, 2016	7.98	8.04	7.97	7.99
6048	NYSE	OIA	Thu, Jun 16, 2016	7.97	8.03	7.94	8.01
6047	NYSE	OIA	Wed, Jun 15, 2016	7.91	7.96	7.90	7.91
6046	NYSE	OIA	Tue, Jun 14, 2016	7.85	7.92	7.85	7.88
6045	NYSE	OIA	Mon, Jun 13, 2016	7.93	7.95	7.85	7.85
6044	NYSE	OIA	Fri, Jun 10, 2016	7.92	7.95	7.89	7.92
6043	NYSE	OIA	Thu, Jun 9, 2016	7.85	7.90	7.85	7.89
6042	NYSE	OIA	Wed, Jun 8, 2016	7.93	7.95	7.87	7.85
6041	NYSE	OIA	Tue, Jun 7, 2016	7.85	7.93	7.82	7.93
6040	NYSE	OIA	Mon, Jun 6, 2016	7.89	7.91	7.78	7.78
6039	NYSE	OIA	Fri, Jun 3, 2016	7.90	7.95	7.87	7.89
6038	NYSE	OIA	Thu, Jun 2, 2016	7.90	7.95	7.82	7.86
6037	NYSE	OIA	Wed, Jun 1, 2016	7.84	7.96	7.84	7.95
6036	NYSE	OIA	Tue, May 31, 2016	7.89	7.89	7.80	7.83
6035	NYSE	OIA	Fri, May 27, 2016	7.89	7.91	7.85	7.90
6034	NYSE	OIA	Thu, May 26, 2016	7.82	7.94	7.82	7.86
6033	NYSE	OIA	Wed, May 25, 2016	7.89	7.89	7.80	7.86
6032	NYSE	OIA	Tue, May 24, 2016	7.81	7.91	7.77	7.91
6031	NYSE	OIA	Mon, May 23, 2016	7.72	7.80	7.71	7.75
6030	NYSE	OIA	Fri, May 20, 2016	7.77	7.85	7.65	7.65
6029	NYSE	OIA	Thu, May 19, 2016	7.85	7.88	7.71	7.71
6028	NYSE	OIA	Wed, May 18, 2016	7.93	8.00	7.86	7.86
6027	NYSE	OIA	Tue, May 17, 2016	7.90	7.97	7.86	7.92
6026	NYSE	OIA	Mon, May 16, 2016	7.93	7.98	7.90	7.90
6025	NYSE	OIA	Fri, May 13, 2016	7.97	7.99	7.93	7.95
6024	NYSE	OIA	Thu, May 12, 2016	7.86	8.03	7.86	7.94
6023	NYSE	OIA	Wed, May 11, 2016	7.75	7.89	7.71	7.88
6022	NYSE	OIA	Tue, May 10, 2016	7.90	7.90	7.74	7.74
6021	NYSE	OIA	Mon, May 9, 2016	7.89	7.90	7.84	7.90
6020	NYSE	OIA	Fri, May 6, 2016	7.73	7.90	7.73	7.90
6019	NYSE	OIA	Thu, May 5, 2016	7.69	7.75	7.68	7.75
6018	NYSE	OIA	Wed, May 4, 2016	7.68	7.73	7.65	7.69
6017	NYSE	OIA	Tue, May 3, 2016	7.68	7.73	7.67	7.67
6016	NYSE	OIA	Mon, May 2, 2016	7.70	7.72	7.66	7.68
6015	NYSE	OIA	Fri, Apr 29, 2016	7.67	7.75	7.64	7.69
6014	NYSE	OIA	Thu, Apr 28, 2016	7.66	7.85	7.64	7.64
6013	NYSE	OIA	Wed, Apr 27, 2016	7.73	7.77	7.65	7.70
6012	NYSE	OIA	Tue, Apr 26, 2016	7.80	7.80	7.65	7.72
6011	NYSE	OIA	Mon, Apr 25, 2016	7.85	7.85	7.77	7.81
6010	NYSE	OIA	Fri, Apr 22, 2016	7.75	7.85	7.75	7.85
6009	NYSE	OIA	Thu, Apr 21, 2016	7.72	7.79	7.71	7.77
6008	NYSE	OIA	Wed, Apr 20, 2016	7.80	7.80	7.68	7.69
6007	NYSE	OIA	Tue, Apr 19, 2016	7.88	7.88	7.76	7.80
6006	NYSE	OIA	Mon, Apr 18, 2016	7.83	7.88	7.82	7.87
6005	NYSE	OIA	Fri, Apr 15, 2016	7.83	7.85	7.74	7.80
6004	NYSE	OIA	Thu, Apr 14, 2016	7.79	7.90	7.76	7.80
6003	NYSE	OIA	Wed, Apr 13, 2016	7.78	7.81	7.76	7.81
6002	NYSE	OIA	Tue, Apr 12, 2016	7.72	7.78	7.71	7.77
6001	NYSE	OIA	Mon, Apr 11, 2016	7.73	7.74	7.65	7.65
6000	NYSE	OIA	Fri, Apr 8, 2016	7.74	7.79	7.71	7.75
5999	NYSE	OIA	Thu, Apr 7, 2016	7.68	7.74	7.68	7.69
5998	NYSE	OIA	Wed, Apr 6, 2016	7.68	7.73	7.63	7.69
5997	NYSE	OIA	Tue, Apr 5, 2016	7.72	7.72	7.72	7.68
5996	NYSE	OIA	Mon, Apr 4, 2016	7.69	7.72	7.67	7.72
5995	NYSE	OIA	Fri, Apr 1, 2016	7.71	7.72	7.69	7.71
5994	NYSE	OIA	Thu, Mar 31, 2016	7.71	7.73	7.64	7.68
5993	NYSE	OIA	Wed, Mar 30, 2016	7.65	7.70	7.65	7.68
5992	NYSE	OIA	Tue, Mar 29, 2016	7.56	7.68	7.56	7.63
5991	NYSE	OIA	Mon, Mar 28, 2016	7.52	7.63	7.49	7.58
5990	NYSE	OIA	Thu, Mar 24, 2016	7.52	7.53	7.48	7.48
5989	NYSE	OIA	Wed, Mar 23, 2016	7.57	7.57	7.47	7.48
5988	NYSE	OIA	Tue, Mar 22, 2016	7.56	7.60	7.54	7.57
5987	NYSE	OIA	Mon, Mar 21, 2016	7.54	7.55	7.53	7.54
5986	NYSE	OIA	Fri, Mar 18, 2016	7.61	7.65	7.50	7.50
5985	NYSE	OIA	Thu, Mar 17, 2016	7.56	7.61	7.55	7.58
5984	NYSE	OIA	Wed, Mar 16, 2016	7.55	7.58	7.54	7.56
5983	NYSE	OIA	Tue, Mar 15, 2016	7.52	7.52	7.52	7.56
5982	NYSE	OIA	Mon, Mar 14, 2016	7.49	7.58	7.49	7.54
5981	NYSE	OIA	Fri, Mar 11, 2016	7.47	7.47	7.47	7.47
5980	NYSE	OIA	Thu, Mar 10, 2016	7.53	7.53	7.53	7.47
5979	NYSE	OIA	Wed, Mar 9, 2016	7.54	7.55	7.52	7.53
5978	NYSE	OIA	Tue, Mar 8, 2016	7.54	7.56	7.52	7.53
5977	NYSE	OIA	Mon, Mar 7, 2016	7.56	7.56	7.50	7.55
5976	NYSE	OIA	Fri, Mar 4, 2016	7.55	7.58	7.52	7.58
5975	NYSE	OIA	Thu, Mar 3, 2016	7.45	7.45	7.45	7.55
5974	NYSE	OIA	Wed, Mar 2, 2016	7.48	7.52	7.45	7.45
5973	NYSE	OIA	Tue, Mar 1, 2016	7.49	7.55	7.44	7.45
5972	NYSE	OIA	Mon, Feb 29, 2016	7.56	7.57	7.43	7.43
5971	NYSE	OIA	Fri, Feb 26, 2016	7.51	7.54	7.49	7.51
5970	NYSE	OIA	Thu, Feb 25, 2016	7.53	7.54	7.50	7.52
5969	NYSE	OIA	Wed, Feb 24, 2016	7.55	7.55	7.49	7.49
5968	NYSE	OIA	Tue, Feb 23, 2016	7.45	7.52	7.43	7.52
5967	NYSE	OIA	Mon, Feb 22, 2016	7.51	7.54	7.40	7.42
5966	NYSE	OIA	Fri, Feb 19, 2016	7.38	7.48	7.35	7.48
5965	NYSE	OIA	Thu, Feb 18, 2016	7.36	7.41	7.32	7.34
5964	NYSE	OIA	Wed, Feb 17, 2016	7.39	7.43	7.35	7.38
5963	NYSE	OIA	Tue, Feb 16, 2016	7.48	7.51	7.39	7.39
5962	NYSE	OIA	Fri, Feb 12, 2016	7.53	7.58	7.50	7.52
5961	NYSE	OIA	Thu, Feb 11, 2016	7.48	7.59	7.48	7.55
5960	NYSE	OIA	Wed, Feb 10, 2016	7.53	7.61	7.48	7.48
5959	NYSE	OIA	Tue, Feb 9, 2016	7.58	7.62	7.56	7.60
5958	NYSE	OIA	Mon, Feb 8, 2016	7.55	7.60	7.47	7.60
5957	NYSE	OIA	Fri, Feb 5, 2016	7.50	7.59	7.50	7.51
5956	NYSE	OIA	Thu, Feb 4, 2016	7.55	7.55	7.46	7.46
5955	NYSE	OIA	Wed, Feb 3, 2016	7.47	7.60	7.47	7.54
5954	NYSE	OIA	Tue, Feb 2, 2016	7.41	7.47	7.41	7.42
5953	NYSE	OIA	Mon, Feb 1, 2016	7.46	7.46	7.41	7.45
5952	NYSE	OIA	Fri, Jan 29, 2016	7.38	7.45	7.36	7.45
5951	NYSE	OIA	Thu, Jan 28, 2016	7.36	7.39	7.31	7.34
5950	NYSE	OIA	Wed, Jan 27, 2016	7.39	7.42	7.33	7.33
5949	NYSE	OIA	Tue, Jan 26, 2016	7.40	7.45	7.31	7.39
5948	NYSE	OIA	Mon, Jan 25, 2016	7.43	7.44	7.37	7.37
5947	NYSE	OIA	Fri, Jan 22, 2016	7.40	7.43	7.37	7.39
5946	NYSE	OIA	Thu, Jan 21, 2016	7.34	7.40	7.29	7.38
5945	NYSE	OIA	Wed, Jan 20, 2016	7.37	7.37	7.19	7.28
5944	NYSE	OIA	Tue, Jan 19, 2016	7.40	7.44	7.35	7.36
5943	NYSE	OIA	Fri, Jan 15, 2016	7.29	7.38	7.29	7.34
5942	NYSE	OIA	Thu, Jan 14, 2016	7.33	7.34	7.25	7.26
5941	NYSE	OIA	Wed, Jan 13, 2016	7.42	7.42	7.29	7.30
5940	NYSE	OIA	Tue, Jan 12, 2016	7.40	7.45	7.40	7.45
5939	NYSE	OIA	Mon, Jan 11, 2016	7.41	7.43	7.39	7.41
5938	NYSE	OIA	Fri, Jan 8, 2016	7.43	7.45	7.39	7.40
5937	NYSE	OIA	Thu, Jan 7, 2016	7.46	7.48	7.41	7.44
5936	NYSE	OIA	Wed, Jan 6, 2016	7.40	7.51	7.40	7.43
5935	NYSE	OIA	Tue, Jan 5, 2016	7.32	7.44	7.30	7.41
5934	NYSE	OIA	Mon, Jan 4, 2016	7.30	7.36	7.27	7.30
5933	NYSE	OIA	Thu, Dec 31, 2015	7.36	7.45	7.29	7.29
5932	NYSE	OIA	Wed, Dec 30, 2015	7.27	7.35	7.25	7.33
5931	NYSE	OIA	Tue, Dec 29, 2015	7.26	7.28	7.24	7.24
5930	NYSE	OIA	Mon, Dec 28, 2015	7.27	7.34	7.24	7.30
5929	NYSE	OIA	Thu, Dec 24, 2015	7.37	7.41	7.25	7.27
5928	NYSE	OIA	Wed, Dec 23, 2015	7.28	7.37	7.27	7.37
5927	NYSE	OIA	Tue, Dec 22, 2015	7.24	7.29	7.23	7.26
5926	NYSE	OIA	Mon, Dec 21, 2015	7.24	7.27	7.23	7.23
5925	NYSE	OIA	Fri, Dec 18, 2015	7.24	7.26	7.19	7.23
5924	NYSE	OIA	Thu, Dec 17, 2015	7.14	7.22	7.14	7.21
5923	NYSE	OIA	Wed, Dec 16, 2015	7.08	7.15	7.06	7.13
5922	NYSE	OIA	Tue, Dec 15, 2015	7.00	7.14	7.00	7.06
5921	NYSE	OIA	Mon, Dec 14, 2015	7.10	7.11	6.97	6.97
5920	NYSE	OIA	Fri, Dec 11, 2015	7.16	7.19	7.10	7.10
5919	NYSE	OIA	Thu, Dec 10, 2015	7.22	7.22	7.11	7.13
5918	NYSE	OIA	Wed, Dec 9, 2015	7.25	7.26	7.18	7.21
5917	NYSE	OIA	Tue, Dec 8, 2015	7.16	7.27	7.15	7.24
5916	NYSE	OIA	Mon, Dec 7, 2015	7.17	7.18	7.13	7.17
5915	NYSE	OIA	Fri, Dec 4, 2015	7.12	7.17	7.12	7.17
5914	NYSE	OIA	Thu, Dec 3, 2015	7.13	7.14	7.08	7.14
5913	NYSE	OIA	Wed, Dec 2, 2015	7.16	7.17	7.12	7.14
5912	NYSE	OIA	Tue, Dec 1, 2015	7.10	7.16	7.09	7.16
5911	NYSE	OIA	Mon, Nov 30, 2015	7.03	7.09	7.00	7.09
5910	NYSE	OIA	Fri, Nov 27, 2015	7.05	7.05	7.03	7.03
5909	NYSE	OIA	Wed, Nov 25, 2015	7.07	7.07	7.01	7.03
5908	NYSE	OIA	Tue, Nov 24, 2015	7.06	7.08	7.03	7.05
5907	NYSE	OIA	Mon, Nov 23, 2015	7.07	7.13	7.04	7.06
5906	NYSE	OIA	Fri, Nov 20, 2015	7.06	7.11	7.03	7.06
5905	NYSE	OIA	Thu, Nov 19, 2015	7.04	7.04	7.00	7.02
5904	NYSE	OIA	Wed, Nov 18, 2015	6.99	7.03	6.96	7.00
5903	NYSE	OIA	Tue, Nov 17, 2015	6.98	7.02	6.97	6.99
5902	NYSE	OIA	Mon, Nov 16, 2015	7.00	7.03	6.95	6.97
5901	NYSE	OIA	Fri, Nov 13, 2015	6.96	7.06	6.93	7.00
5900	NYSE	OIA	Thu, Nov 12, 2015	6.87	6.97	6.87	6.94
5899	NYSE	OIA	Wed, Nov 11, 2015	6.88	6.94	6.83	6.91
5898	NYSE	OIA	Tue, Nov 10, 2015	6.84	6.90	6.80	6.87
5897	NYSE	OIA	Mon, Nov 9, 2015	6.87	6.87	6.76	6.87
5896	NYSE	OIA	Fri, Nov 6, 2015	6.88	6.90	6.81	6.90
5895	NYSE	OIA	Thu, Nov 5, 2015	6.98	7.00	6.91	6.91
5894	NYSE	OIA	Wed, Nov 4, 2015	6.99	7.03	6.92	7.02
5893	NYSE	OIA	Tue, Nov 3, 2015	6.96	7.02	6.92	7.02
5892	NYSE	OIA	Mon, Nov 2, 2015	6.94	7.00	6.90	6.96
5891	NYSE	OIA	Fri, Oct 30, 2015	7.01	7.01	6.92	6.96
5890	NYSE	OIA	Thu, Oct 29, 2015	6.90	7.01	6.87	7.01
5889	NYSE	OIA	Wed, Oct 28, 2015	7.00	7.00	6.91	6.92
5888	NYSE	OIA	Tue, Oct 27, 2015	6.98	7.02	6.96	7.02
5887	NYSE	OIA	Mon, Oct 26, 2015	6.92	7.00	6.88	7.00
5886	NYSE	OIA	Fri, Oct 23, 2015	6.89	6.92	6.88	6.91
5885	NYSE	OIA	Thu, Oct 22, 2015	6.86	6.89	6.84	6.89
5884	NYSE	OIA	Wed, Oct 21, 2015	6.88	6.89	6.83	6.89
5883	NYSE	OIA	Tue, Oct 20, 2015	6.85	6.88	6.80	6.88
5882	NYSE	OIA	Mon, Oct 19, 2015	6.84	6.86	6.82	6.83
5881	NYSE	OIA	Fri, Oct 16, 2015	6.80	6.86	6.78	6.86
5880	NYSE	OIA	Thu, Oct 15, 2015	6.80	6.83	6.80	6.83
5879	NYSE	OIA	Wed, Oct 14, 2015	6.81	6.82	6.79	6.82
5878	NYSE	OIA	Tue, Oct 13, 2015	6.80	6.83	6.79	6.79
5877	NYSE	OIA	Mon, Oct 12, 2015	6.81	6.87	6.81	6.84
5876	NYSE	OIA	Fri, Oct 9, 2015	6.82	6.83	6.81	6.82
5875	NYSE	OIA	Thu, Oct 8, 2015	6.86	6.87	6.81	6.86
5874	NYSE	OIA	Wed, Oct 7, 2015	6.85	6.87	6.82	6.83
5873	NYSE	OIA	Tue, Oct 6, 2015	6.86	6.88	6.85	6.88
5872	NYSE	OIA	Mon, Oct 5, 2015	6.79	6.88	6.79	6.88
5871	NYSE	OIA	Fri, Oct 2, 2015	6.79	6.84	6.78	6.82
5870	NYSE	OIA	Thu, Oct 1, 2015	6.76	6.81	6.76	6.77
5869	NYSE	OIA	Wed, Sep 30, 2015	6.78	6.78	6.76	6.76
5868	NYSE	OIA	Tue, Sep 29, 2015	6.76	6.78	6.74	6.78
5867	NYSE	OIA	Mon, Sep 28, 2015	6.80	6.82	6.74	6.76
5866	NYSE	OIA	Fri, Sep 25, 2015	6.77	6.83	6.77	6.82
5865	NYSE	OIA	Thu, Sep 24, 2015	6.78	6.82	6.76	6.78
5864	NYSE	OIA	Wed, Sep 23, 2015	6.78	6.81	6.77	6.80
5863	NYSE	OIA	Tue, Sep 22, 2015	6.73	6.81	6.72	6.80
5862	NYSE	OIA	Mon, Sep 21, 2015	6.75	6.77	6.72	6.74
5861	NYSE	OIA	Fri, Sep 18, 2015	6.64	6.83	6.64	6.77
5860	NYSE	OIA	Thu, Sep 17, 2015	6.67	6.71	6.61	6.68
5859	NYSE	OIA	Wed, Sep 16, 2015	6.61	6.67	6.61	6.63
5858	NYSE	OIA	Tue, Sep 15, 2015	6.64	6.67	6.62	6.64
5857	NYSE	OIA	Mon, Sep 14, 2015	6.71	6.73	6.64	6.65
5856	NYSE	OIA	Fri, Sep 11, 2015	6.75	6.77	6.73	6.73
5855	NYSE	OIA	Thu, Sep 10, 2015	6.74	6.79	6.73	6.77
5854	NYSE	OIA	Wed, Sep 9, 2015	6.78	6.82	6.76	6.82
5853	NYSE	OIA	Tue, Sep 8, 2015	6.72	6.81	6.72	6.78
5852	NYSE	OIA	Fri, Sep 4, 2015	6.69	6.75	6.67	6.72
5851	NYSE	OIA	Thu, Sep 3, 2015	6.69	6.71	6.67	6.71
5850	NYSE	OIA	Wed, Sep 2, 2015	6.65	6.69	6.62	6.67
5849	NYSE	OIA	Tue, Sep 1, 2015	6.64	6.65	6.62	6.65
5848	NYSE	OIA	Mon, Aug 31, 2015	6.67	6.67	6.62	6.63
5847	NYSE	OIA	Fri, Aug 28, 2015	6.64	6.66	6.63	6.66
5846	NYSE	OIA	Thu, Aug 27, 2015	6.64	6.67	6.61	6.66
5845	NYSE	OIA	Wed, Aug 26, 2015	6.64	6.70	6.60	6.64
5844	NYSE	OIA	Tue, Aug 25, 2015	6.64	6.69	6.61	6.67
5843	NYSE	OIA	Mon, Aug 24, 2015	6.62	6.70	6.48	6.64
5842	NYSE	OIA	Fri, Aug 21, 2015	6.78	6.78	6.70	6.71
5841	NYSE	OIA	Thu, Aug 20, 2015	6.81	6.83	6.78	6.79
5840	NYSE	OIA	Wed, Aug 19, 2015	6.83	6.84	6.81	6.81
5839	NYSE	OIA	Tue, Aug 18, 2015	6.82	6.89	6.79	6.89
5838	NYSE	OIA	Mon, Aug 17, 2015	6.88	6.88	6.85	6.85
5837	NYSE	OIA	Fri, Aug 14, 2015	6.76	6.90	6.75	6.88
5836	NYSE	OIA	Thu, Aug 13, 2015	6.84	6.85	6.77	6.77
5835	NYSE	OIA	Wed, Aug 12, 2015	6.84	6.88	6.82	6.84
5834	NYSE	OIA	Tue, Aug 11, 2015	6.72	6.88	6.71	6.84
5833	NYSE	OIA	Mon, Aug 10, 2015	6.77	6.77	6.73	6.76
5832	NYSE	OIA	Fri, Aug 7, 2015	6.68	6.78	6.66	6.78
5831	NYSE	OIA	Thu, Aug 6, 2015	6.67	6.69	6.59	6.69
5830	NYSE	OIA	Wed, Aug 5, 2015	6.76	6.76	6.61	6.66
5829	NYSE	OIA	Tue, Aug 4, 2015	6.76	6.77	6.74	6.76
5828	NYSE	OIA	Mon, Aug 3, 2015	6.69	6.77	6.68	6.77
5827	NYSE	OIA	Fri, Jul 31, 2015	6.70	6.70	6.68	6.68
5826	NYSE	OIA	Thu, Jul 30, 2015	6.67	6.69	6.66	6.68
5825	NYSE	OIA	Wed, Jul 29, 2015	6.68	6.70	6.68	6.70
5824	NYSE	OIA	Tue, Jul 28, 2015	6.62	6.69	6.62	6.67
5823	NYSE	OIA	Mon, Jul 27, 2015	6.68	6.68	6.55	6.65
5822	NYSE	OIA	Fri, Jul 24, 2015	6.65	6.68	6.65	6.67
5821	NYSE	OIA	Thu, Jul 23, 2015	6.67	6.68	6.59	6.67
5820	NYSE	OIA	Wed, Jul 22, 2015	6.63	6.66	6.63	6.66
5819	NYSE	OIA	Tue, Jul 21, 2015	6.62	6.67	6.61	6.62
5818	NYSE	OIA	Mon, Jul 20, 2015	6.65	6.67	6.62	6.64
5817	NYSE	OIA	Fri, Jul 17, 2015	6.65	6.69	6.65	6.66
5816	NYSE	OIA	Thu, Jul 16, 2015	6.72	6.72	6.59	6.66
5815	NYSE	OIA	Wed, Jul 15, 2015	6.66	6.72	6.65	6.71
5814	NYSE	OIA	Tue, Jul 14, 2015	6.62	6.67	6.62	6.67
5813	NYSE	OIA	Mon, Jul 13, 2015	6.64	6.66	6.61	6.62
5812	NYSE	OIA	Fri, Jul 10, 2015	6.63	6.68	6.63	6.64
5811	NYSE	OIA	Thu, Jul 9, 2015	6.68	6.69	6.67	6.67
5810	NYSE	OIA	Wed, Jul 8, 2015	6.72	6.78	6.71	6.71
5809	NYSE	OIA	Tue, Jul 7, 2015	6.68	6.73	6.68	6.72
5808	NYSE	OIA	Mon, Jul 6, 2015	6.66	6.68	6.64	6.66
5807	NYSE	OIA	Thu, Jul 2, 2015	6.66	6.68	6.64	6.65
5806	NYSE	OIA	Wed, Jul 1, 2015	6.70	6.70	6.65	6.66
5805	NYSE	OIA	Tue, Jun 30, 2015	6.67	6.68	6.63	6.68
5804	NYSE	OIA	Mon, Jun 29, 2015	6.66	6.67	6.64	6.66
5803	NYSE	OIA	Fri, Jun 26, 2015	6.69	6.69	6.65	6.67
5802	NYSE	OIA	Thu, Jun 25, 2015	6.67	6.71	6.66	6.70
5801	NYSE	OIA	Wed, Jun 24, 2015	6.67	6.69	6.65	6.68
5800	NYSE	OIA	Tue, Jun 23, 2015	6.67	6.69	6.66	6.68
5799	NYSE	OIA	Mon, Jun 22, 2015	6.70	6.70	6.65	6.68
5798	NYSE	OIA	Fri, Jun 19, 2015	6.68	6.70	6.66	6.69
5797	NYSE	OIA	Thu, Jun 18, 2015	6.64	6.67	6.63	6.67
5796	NYSE	OIA	Wed, Jun 17, 2015	6.64	6.66	6.63	6.63
5795	NYSE	OIA	Tue, Jun 16, 2015	6.66	6.67	6.63	6.67
5794	NYSE	OIA	Mon, Jun 15, 2015	6.68	6.69	6.61	6.68
5793	NYSE	OIA	Fri, Jun 12, 2015	6.67	6.71	6.64	6.69
5792	NYSE	OIA	Thu, Jun 11, 2015	6.62	6.65	6.60	6.64
5791	NYSE	OIA	Wed, Jun 10, 2015	6.59	6.65	6.57	6.62
5790	NYSE	OIA	Tue, Jun 9, 2015	6.63	6.63	6.57	6.59
5789	NYSE	OIA	Mon, Jun 8, 2015	6.66	6.69	6.63	6.66
5788	NYSE	OIA	Fri, Jun 5, 2015	6.82	6.83	6.70	6.71
5787	NYSE	OIA	Thu, Jun 4, 2015	6.84	6.86	6.83	6.84
5786	NYSE	OIA	Wed, Jun 3, 2015	6.88	6.89	6.84	6.86
5785	NYSE	OIA	Tue, Jun 2, 2015	6.85	6.92	6.85	6.92
5784	NYSE	OIA	Mon, Jun 1, 2015	6.88	6.93	6.87	6.88
5783	NYSE	OIA	Fri, May 29, 2015	6.87	6.88	6.85	6.88
5782	NYSE	OIA	Thu, May 28, 2015	6.86	6.87	6.84	6.87
5781	NYSE	OIA	Wed, May 27, 2015	6.86	6.86	6.83	6.86
5780	NYSE	OIA	Tue, May 26, 2015	6.84	6.86	6.81	6.83
5779	NYSE	OIA	Fri, May 22, 2015	6.88	6.88	6.82	6.83
5778	NYSE	OIA	Thu, May 21, 2015	6.88	6.91	6.86	6.90
5777	NYSE	OIA	Wed, May 20, 2015	6.87	6.88	6.84	6.86
5776	NYSE	OIA	Tue, May 19, 2015	6.87	6.93	6.87	6.90
5775	NYSE	OIA	Mon, May 18, 2015	6.95	6.97	6.91	6.94
5774	NYSE	OIA	Fri, May 15, 2015	6.96	7.00	6.94	6.98
5773	NYSE	OIA	Thu, May 14, 2015	6.91	6.97	6.91	6.96
5772	NYSE	OIA	Wed, May 13, 2015	6.89	6.94	6.85	6.94
5771	NYSE	OIA	Tue, May 12, 2015	6.86	6.90	6.83	6.86
5770	NYSE	OIA	Mon, May 11, 2015	6.99	6.99	6.89	6.93
5769	NYSE	OIA	Fri, May 8, 2015	7.06	7.06	6.97	7.00
5768	NYSE	OIA	Thu, May 7, 2015	6.98	7.05	6.97	6.99
5767	NYSE	OIA	Wed, May 6, 2015	7.08	7.08	6.98	7.00
5766	NYSE	OIA	Tue, May 5, 2015	7.10	7.12	7.06	7.07
5765	NYSE	OIA	Mon, May 4, 2015	7.10	7.13	7.08	7.12
5764	NYSE	OIA	Fri, May 1, 2015	7.12	7.15	7.07	7.12
5763	NYSE	OIA	Thu, Apr 30, 2015	7.12	7.15	7.08	7.12
5762	NYSE	OIA	Wed, Apr 29, 2015	7.04	7.12	7.03	7.12
5761	NYSE	OIA	Tue, Apr 28, 2015	7.03	7.07	7.02	7.04
5760	NYSE	OIA	Mon, Apr 27, 2015	7.09	7.15	7.03	7.04
5759	NYSE	OIA	Fri, Apr 24, 2015	7.08	7.09	7.06	7.06
5758	NYSE	OIA	Thu, Apr 23, 2015	7.09	7.14	7.08	7.10
5757	NYSE	OIA	Wed, Apr 22, 2015	7.11	7.11	7.06	7.10
5756	NYSE	OIA	Tue, Apr 21, 2015	7.10	7.13	7.06	7.13
5755	NYSE	OIA	Mon, Apr 20, 2015	7.12	7.13	7.08	7.08
5754	NYSE	OIA	Fri, Apr 17, 2015	7.10	7.15	7.08	7.15
5753	NYSE	OIA	Thu, Apr 16, 2015	7.07	7.13	7.07	7.12
5752	NYSE	OIA	Wed, Apr 15, 2015	7.09	7.10	7.07	7.10
5751	NYSE	OIA	Tue, Apr 14, 2015	7.08	7.12	7.06	7.11
5750	NYSE	OIA	Mon, Apr 13, 2015	7.05	7.10	7.00	7.09
5749	NYSE	OIA	Fri, Apr 10, 2015	7.07	7.07	7.03	7.03
5748	NYSE	OIA	Thu, Apr 9, 2015	7.08	7.09	7.06	7.08
5747	NYSE	OIA	Wed, Apr 8, 2015	7.06	7.11	7.04	7.11
5746	NYSE	OIA	Tue, Apr 7, 2015	7.05	7.07	7.01	7.04
5745	NYSE	OIA	Mon, Apr 6, 2015	7.10	7.10	7.01	7.02
5744	NYSE	OIA	Thu, Apr 2, 2015	7.10	7.10	7.05	7.07
5743	NYSE	OIA	Wed, Apr 1, 2015	7.10	7.14	7.07	7.10
5742	NYSE	OIA	Tue, Mar 31, 2015	7.05	7.10	7.03	7.09
5741	NYSE	OIA	Mon, Mar 30, 2015	7.03	7.05	7.01	7.03
5740	NYSE	OIA	Fri, Mar 27, 2015	7.04	7.07	7.00	7.02
5739	NYSE	OIA	Thu, Mar 26, 2015	7.05	7.08	7.00	7.06
5738	NYSE	OIA	Wed, Mar 25, 2015	7.04	7.07	7.02	7.06
5737	NYSE	OIA	Tue, Mar 24, 2015	7.00	7.08	6.98	7.05
5736	NYSE	OIA	Mon, Mar 23, 2015	7.02	7.03	6.99	7.03
5735	NYSE	OIA	Fri, Mar 20, 2015	6.95	7.02	6.92	7.02
5734	NYSE	OIA	Thu, Mar 19, 2015	6.97	6.97	6.90	6.94
5733	NYSE	OIA	Wed, Mar 18, 2015	6.92	6.99	6.88	6.99
5732	NYSE	OIA	Tue, Mar 17, 2015	6.93	6.94	6.88	6.92
5731	NYSE	OIA	Mon, Mar 16, 2015	6.96	6.96	6.89	6.93
5730	NYSE	OIA	Fri, Mar 13, 2015	6.97	6.98	6.92	6.94
5729	NYSE	OIA	Thu, Mar 12, 2015	7.02	7.02	6.97	6.97
5728	NYSE	OIA	Wed, Mar 11, 2015	7.00	7.01	6.97	7.00
5727	NYSE	OIA	Tue, Mar 10, 2015	6.99	7.02	6.97	6.98
5726	NYSE	OIA	Mon, Mar 9, 2015	6.90	7.00	6.90	7.00
5725	NYSE	OIA	Fri, Mar 6, 2015	6.99	6.99	6.90	6.90
5724	NYSE	OIA	Thu, Mar 5, 2015	7.03	7.03	6.98	7.03
5723	NYSE	OIA	Wed, Mar 4, 2015	6.93	7.03	6.93	7.03
5722	NYSE	OIA	Tue, Mar 3, 2015	6.94	6.96	6.92	6.93
5721	NYSE	OIA	Mon, Mar 2, 2015	6.98	7.00	6.93	6.94
5720	NYSE	OIA	Fri, Feb 27, 2015	6.94	6.99	6.92	6.99
5719	NYSE	OIA	Thu, Feb 26, 2015	6.97	6.98	6.91	6.91
5718	NYSE	OIA	Wed, Feb 25, 2015	6.97	7.01	6.95	6.97
5717	NYSE	OIA	Tue, Feb 24, 2015	6.95	6.97	6.93	6.96
5716	NYSE	OIA	Mon, Feb 23, 2015	6.94	6.97	6.93	6.94
5715	NYSE	OIA	Fri, Feb 20, 2015	6.90	7.00	6.89	6.94
5714	NYSE	OIA	Thu, Feb 19, 2015	6.86	6.95	6.85	6.90
5713	NYSE	OIA	Wed, Feb 18, 2015	6.81	6.89	6.79	6.87
5712	NYSE	OIA	Tue, Feb 17, 2015	6.91	6.99	6.79	6.79
5711	NYSE	OIA	Fri, Feb 13, 2015	6.99	7.00	6.91	6.91
5710	NYSE	OIA	Thu, Feb 12, 2015	6.98	7.00	6.96	6.96
5709	NYSE	OIA	Wed, Feb 11, 2015	7.01	7.02	6.98	6.98
5708	NYSE	OIA	Tue, Feb 10, 2015	7.12	7.12	7.03	7.04
5707	NYSE	OIA	Mon, Feb 9, 2015	7.15	7.15	7.11	7.11
5706	NYSE	OIA	Fri, Feb 6, 2015	7.13	7.16	7.11	7.12
5705	NYSE	OIA	Thu, Feb 5, 2015	7.14	7.17	7.06	7.16
5704	NYSE	OIA	Wed, Feb 4, 2015	7.19	7.19	7.11	7.12
5703	NYSE	OIA	Tue, Feb 3, 2015	7.22	7.25	7.19	7.20
5702	NYSE	OIA	Mon, Feb 2, 2015	7.21	7.22	7.19	7.22
5701	NYSE	OIA	Fri, Jan 30, 2015	7.21	7.22	7.17	7.20
5700	NYSE	OIA	Thu, Jan 29, 2015	7.15	7.21	7.15	7.20
5699	NYSE	OIA	Wed, Jan 28, 2015	7.20	7.21	7.16	7.16
5698	NYSE	OIA	Tue, Jan 27, 2015	7.22	7.23	7.16	7.18
5697	NYSE	OIA	Mon, Jan 26, 2015	7.14	7.24	7.10	7.22
5696	NYSE	OIA	Fri, Jan 23, 2015	7.10	7.16	7.09	7.16
5695	NYSE	OIA	Thu, Jan 22, 2015	7.05	7.13	7.04	7.11
5694	NYSE	OIA	Wed, Jan 21, 2015	7.05	7.07	7.02	7.02
5693	NYSE	OIA	Tue, Jan 20, 2015	7.05	7.07	7.02	7.05
5692	NYSE	OIA	Fri, Jan 16, 2015	7.06	7.07	7.02	7.05
5691	NYSE	OIA	Thu, Jan 15, 2015	7.01	7.06	7.00	7.06
5690	NYSE	OIA	Wed, Jan 14, 2015	6.99	7.03	6.95	7.01
5689	NYSE	OIA	Tue, Jan 13, 2015	6.98	7.01	6.96	7.01
5688	NYSE	OIA	Mon, Jan 12, 2015	6.98	7.01	6.96	7.00
5687	NYSE	OIA	Fri, Jan 9, 2015	6.99	7.02	6.95	7.02
5686	NYSE	OIA	Thu, Jan 8, 2015	6.94	6.98	6.92	6.98
5685	NYSE	OIA	Wed, Jan 7, 2015	6.96	6.97	6.93	6.95
5684	NYSE	OIA	Tue, Jan 6, 2015	6.90	6.96	6.89	6.92
5683	NYSE	OIA	Mon, Jan 5, 2015	6.95	6.96	6.82	6.86
5682	NYSE	OIA	Fri, Jan 2, 2015	6.99	7.00	6.94	6.97
5681	NYSE	OIA	Wed, Dec 31, 2014	6.90	7.04	6.88	6.98
5680	NYSE	OIA	Tue, Dec 30, 2014	6.90	6.91	6.83	6.88
5679	NYSE	OIA	Mon, Dec 29, 2014	6.92	6.93	6.88	6.91
5678	NYSE	OIA	Fri, Dec 26, 2014	6.93	6.95	6.92	6.94
5677	NYSE	OIA	Wed, Dec 24, 2014	6.89	6.93	6.88	6.91
5676	NYSE	OIA	Tue, Dec 23, 2014	6.84	6.90	6.83	6.89
5675	NYSE	OIA	Mon, Dec 22, 2014	6.85	6.90	6.81	6.82
5674	NYSE	OIA	Fri, Dec 19, 2014	6.84	6.88	6.84	6.86
5673	NYSE	OIA	Thu, Dec 18, 2014	6.86	6.89	6.83	6.87
5672	NYSE	OIA	Wed, Dec 17, 2014	6.82	6.86	6.79	6.86
5671	NYSE	OIA	Tue, Dec 16, 2014	6.78	6.84	6.78	6.81
5670	NYSE	OIA	Mon, Dec 15, 2014	6.88	6.88	6.80	6.81
5669	NYSE	OIA	Fri, Dec 12, 2014	6.88	6.91	6.86	6.89
5668	NYSE	OIA	Thu, Dec 11, 2014	7.00	7.00	6.93	6.93
5667	NYSE	OIA	Wed, Dec 10, 2014	6.91	7.00	6.91	6.98
5666	NYSE	OIA	Tue, Dec 9, 2014	6.94	6.97	6.90	6.92
5665	NYSE	OIA	Mon, Dec 8, 2014	6.89	6.98	6.87	6.97
5664	NYSE	OIA	Fri, Dec 5, 2014	6.90	6.92	6.87	6.90
5663	NYSE	OIA	Thu, Dec 4, 2014	6.90	6.95	6.89	6.91
5662	NYSE	OIA	Wed, Dec 3, 2014	6.90	6.92	6.89	6.91
5661	NYSE	OIA	Tue, Dec 2, 2014	6.93	6.98	6.84	6.88
5660	NYSE	OIA	Mon, Dec 1, 2014	6.89	6.93	6.89	6.92
5659	NYSE	OIA	Fri, Nov 28, 2014	6.87	6.88	6.86	6.88
5658	NYSE	OIA	Wed, Nov 26, 2014	6.84	6.86	6.83	6.86
5657	NYSE	OIA	Tue, Nov 25, 2014	6.85	6.86	6.84	6.86
5656	NYSE	OIA	Mon, Nov 24, 2014	6.79	6.86	6.78	6.86
5655	NYSE	OIA	Fri, Nov 21, 2014	6.79	6.81	6.76	6.79
5654	NYSE	OIA	Thu, Nov 20, 2014	6.76	6.78	6.75	6.77
5653	NYSE	OIA	Wed, Nov 19, 2014	6.76	6.78	6.75	6.77
5652	NYSE	OIA	Tue, Nov 18, 2014	6.75	6.77	6.72	6.77
5651	NYSE	OIA	Mon, Nov 17, 2014	6.76	6.77	6.72	6.72
5650	NYSE	OIA	Fri, Nov 14, 2014	6.77	6.78	6.74	6.77
5649	NYSE	OIA	Thu, Nov 13, 2014	6.74	6.77	6.74	6.76
5648	NYSE	OIA	Wed, Nov 12, 2014	6.73	6.77	6.73	6.76
5647	NYSE	OIA	Tue, Nov 11, 2014	6.81	6.81	6.76	6.80
5646	NYSE	OIA	Mon, Nov 10, 2014	6.76	6.80	6.75	6.80
5645	NYSE	OIA	Fri, Nov 7, 2014	6.75	6.78	6.73	6.78
5644	NYSE	OIA	Thu, Nov 6, 2014	6.76	6.78	6.74	6.78
5643	NYSE	OIA	Wed, Nov 5, 2014	6.74	6.77	6.73	6.77
5642	NYSE	OIA	Tue, Nov 4, 2014	6.72	6.75	6.71	6.75
5641	NYSE	OIA	Mon, Nov 3, 2014	6.75	6.75	6.72	6.72
5640	NYSE	OIA	Fri, Oct 31, 2014	6.76	6.79	6.72	6.75
5639	NYSE	OIA	Thu, Oct 30, 2014	6.75	6.80	6.75	6.76
5638	NYSE	OIA	Wed, Oct 29, 2014	6.78	6.78	6.74	6.78
5637	NYSE	OIA	Tue, Oct 28, 2014	6.78	6.81	6.72	6.77
5636	NYSE	OIA	Mon, Oct 27, 2014	6.72	6.77	6.72	6.77
5635	NYSE	OIA	Fri, Oct 24, 2014	6.78	6.78	6.74	6.76
5634	NYSE	OIA	Thu, Oct 23, 2014	6.77	6.80	6.74	6.74
5633	NYSE	OIA	Wed, Oct 22, 2014	6.78	6.79	6.75	6.75
5632	NYSE	OIA	Tue, Oct 21, 2014	6.82	6.82	6.77	6.79
5631	NYSE	OIA	Mon, Oct 20, 2014	6.80	6.83	6.80	6.81
5630	NYSE	OIA	Fri, Oct 17, 2014	6.79	6.82	6.78	6.81
5629	NYSE	OIA	Thu, Oct 16, 2014	6.79	6.80	6.74	6.79
5628	NYSE	OIA	Wed, Oct 15, 2014	6.76	6.78	6.71	6.77
5627	NYSE	OIA	Tue, Oct 14, 2014	6.70	6.76	6.70	6.76
5626	NYSE	OIA	Mon, Oct 13, 2014	6.80	6.80	6.75	6.76
5625	NYSE	OIA	Fri, Oct 10, 2014	6.78	6.81	6.77	6.79
5624	NYSE	OIA	Thu, Oct 9, 2014	6.81	6.84	6.78	6.80
5623	NYSE	OIA	Wed, Oct 8, 2014	6.83	6.84	6.78	6.81
5622	NYSE	OIA	Tue, Oct 7, 2014	6.81	6.85	6.80	6.83
5621	NYSE	OIA	Mon, Oct 6, 2014	6.80	6.83	6.77	6.81
5620	NYSE	OIA	Fri, Oct 3, 2014	6.79	6.81	6.76	6.78
5619	NYSE	OIA	Thu, Oct 2, 2014	6.82	6.83	6.78	6.81
5618	NYSE	OIA	Wed, Oct 1, 2014	6.81	6.85	6.81	6.84
5617	NYSE	OIA	Tue, Sep 30, 2014	6.81	6.83	6.79	6.79
5616	NYSE	OIA	Mon, Sep 29, 2014	6.75	6.80	6.75	6.80
5615	NYSE	OIA	Fri, Sep 26, 2014	6.79	6.79	6.74	6.77
5614	NYSE	OIA	Thu, Sep 25, 2014	6.75	6.79	6.75	6.79
5613	NYSE	OIA	Wed, Sep 24, 2014	6.78	6.78	6.74	6.76
5612	NYSE	OIA	Tue, Sep 23, 2014	6.79	6.80	6.77	6.79
5611	NYSE	OIA	Mon, Sep 22, 2014	6.71	6.82	6.70	6.80
5610	NYSE	OIA	Fri, Sep 19, 2014	6.72	6.74	6.70	6.72
5609	NYSE	OIA	Thu, Sep 18, 2014	6.70	6.72	6.69	6.70
5608	NYSE	OIA	Wed, Sep 17, 2014	6.74	6.75	6.71	6.73
5607	NYSE	OIA	Tue, Sep 16, 2014	6.64	6.75	6.64	6.75
5606	NYSE	OIA	Mon, Sep 15, 2014	6.67	6.72	6.64	6.66
5605	NYSE	OIA	Fri, Sep 12, 2014	6.72	6.72	6.68	6.70
5604	NYSE	OIA	Thu, Sep 11, 2014	6.74	6.76	6.72	6.74
5603	NYSE	OIA	Wed, Sep 10, 2014	6.79	6.80	6.73	6.77
5602	NYSE	OIA	Tue, Sep 9, 2014	6.79	6.79	6.75	6.77
5601	NYSE	OIA	Mon, Sep 8, 2014	6.81	6.83	6.77	6.77
5600	NYSE	OIA	Fri, Sep 5, 2014	6.84	6.86	6.82	6.83
5599	NYSE	OIA	Thu, Sep 4, 2014	6.86	6.87	6.83	6.86
5598	NYSE	OIA	Wed, Sep 3, 2014	6.86	6.87	6.84	6.86
5597	NYSE	OIA	Tue, Sep 2, 2014	6.90	6.91	6.86	6.88
5596	NYSE	OIA	Fri, Aug 29, 2014	6.92	6.93	6.88	6.92
5595	NYSE	OIA	Thu, Aug 28, 2014	6.91	6.91	6.86	6.90
5594	NYSE	OIA	Wed, Aug 27, 2014	6.90	6.91	6.85	6.88
5593	NYSE	OIA	Tue, Aug 26, 2014	6.84	6.91	6.84	6.90
5592	NYSE	OIA	Mon, Aug 25, 2014	6.87	6.88	6.84	6.87
5591	NYSE	OIA	Fri, Aug 22, 2014	6.92	6.92	6.83	6.88
5590	NYSE	OIA	Thu, Aug 21, 2014	6.96	6.97	6.90	6.94
5589	NYSE	OIA	Wed, Aug 20, 2014	6.95	6.96	6.93	6.95
5588	NYSE	OIA	Tue, Aug 19, 2014	6.94	6.96	6.91	6.96
5587	NYSE	OIA	Mon, Aug 18, 2014	6.91	6.93	6.90	6.93
5586	NYSE	OIA	Fri, Aug 15, 2014	6.89	6.94	6.89	6.91
5585	NYSE	OIA	Thu, Aug 14, 2014	6.88	6.90	6.84	6.89
5584	NYSE	OIA	Wed, Aug 13, 2014	6.91	6.92	6.89	6.90
5583	NYSE	OIA	Tue, Aug 12, 2014	6.92	6.92	6.88	6.90
5582	NYSE	OIA	Mon, Aug 11, 2014	6.91	6.92	6.90	6.91
5581	NYSE	OIA	Fri, Aug 8, 2014	6.88	6.91	6.88	6.88
5580	NYSE	OIA	Thu, Aug 7, 2014	6.85	6.89	6.84	6.86
5579	NYSE	OIA	Wed, Aug 6, 2014	6.83	6.94	6.83	6.92
5578	NYSE	OIA	Tue, Aug 5, 2014	6.87	6.89	6.84	6.84
5577	NYSE	OIA	Mon, Aug 4, 2014	6.93	6.94	6.90	6.92
5576	NYSE	OIA	Fri, Aug 1, 2014	6.94	6.99	6.91	6.96
5575	NYSE	OIA	Thu, Jul 31, 2014	6.92	6.99	6.85	6.91
5574	NYSE	OIA	Wed, Jul 30, 2014	7.00	7.02	6.96	6.98
5573	NYSE	OIA	Tue, Jul 29, 2014	7.03	7.04	6.99	6.99
5572	NYSE	OIA	Mon, Jul 28, 2014	7.00	7.04	6.99	7.00
5571	NYSE	OIA	Fri, Jul 25, 2014	7.00	7.03	6.95	6.95
5570	NYSE	OIA	Thu, Jul 24, 2014	6.96	6.97	6.95	6.97
5569	NYSE	OIA	Wed, Jul 23, 2014	6.95	6.99	6.95	6.95
5568	NYSE	OIA	Tue, Jul 22, 2014	6.98	7.00	6.95	6.97
5567	NYSE	OIA	Mon, Jul 21, 2014	6.93	6.99	6.93	6.98
5566	NYSE	OIA	Fri, Jul 18, 2014	6.90	6.96	6.90	6.93
5565	NYSE	OIA	Thu, Jul 17, 2014	6.89	6.91	6.87	6.89
5564	NYSE	OIA	Wed, Jul 16, 2014	6.83	6.87	6.81	6.86
5563	NYSE	OIA	Tue, Jul 15, 2014	6.86	6.89	6.85	6.86
5562	NYSE	OIA	Mon, Jul 14, 2014	6.90	6.94	6.88	6.88
5561	NYSE	OIA	Fri, Jul 11, 2014	6.89	6.95	6.88	6.91
5560	NYSE	OIA	Thu, Jul 10, 2014	6.89	6.93	6.88	6.91
5559	NYSE	OIA	Wed, Jul 9, 2014	6.93	6.93	6.87	6.90
5558	NYSE	OIA	Tue, Jul 8, 2014	6.93	6.94	6.88	6.91
5557	NYSE	OIA	Mon, Jul 7, 2014	6.82	6.95	6.82	6.90
5556	NYSE	OIA	Thu, Jul 3, 2014	6.89	6.90	6.83	6.84
5555	NYSE	OIA	Wed, Jul 2, 2014	6.97	6.97	6.90	6.90
5554	NYSE	OIA	Tue, Jul 1, 2014	6.99	7.01	6.95	6.97
5553	NYSE	OIA	Mon, Jun 30, 2014	7.01	7.03	6.95	6.96
5552	NYSE	OIA	Fri, Jun 27, 2014	6.99	7.01	6.97	6.99
5551	NYSE	OIA	Thu, Jun 26, 2014	6.99	7.05	6.94	6.99
5550	NYSE	OIA	Wed, Jun 25, 2014	6.98	7.00	6.95	6.98
5549	NYSE	OIA	Tue, Jun 24, 2014	6.94	6.98	6.91	6.98
5548	NYSE	OIA	Mon, Jun 23, 2014	6.94	6.95	6.91	6.92
5547	NYSE	OIA	Fri, Jun 20, 2014	6.95	6.95	6.91	6.93
5546	NYSE	OIA	Thu, Jun 19, 2014	6.98	6.99	6.90	6.96
5545	NYSE	OIA	Wed, Jun 18, 2014	6.95	6.98	6.91	6.97
5544	NYSE	OIA	Tue, Jun 17, 2014	7.08	7.08	6.94	6.97
5543	NYSE	OIA	Mon, Jun 16, 2014	7.10	7.13	7.03	7.11
5542	NYSE	OIA	Fri, Jun 13, 2014	7.19	7.19	7.06	7.10
5541	NYSE	OIA	Thu, Jun 12, 2014	7.01	7.22	7.00	7.21
5540	NYSE	OIA	Wed, Jun 11, 2014	7.05	7.05	7.00	7.03
5539	NYSE	OIA	Tue, Jun 10, 2014	7.06	7.07	7.02	7.06
5538	NYSE	OIA	Mon, Jun 9, 2014	7.06	7.09	7.04	7.04
5537	NYSE	OIA	Fri, Jun 6, 2014	7.03	7.10	7.03	7.07
5536	NYSE	OIA	Thu, Jun 5, 2014	6.98	7.02	6.95	7.02
5535	NYSE	OIA	Wed, Jun 4, 2014	7.06	7.07	6.96	7.01
5534	NYSE	OIA	Tue, Jun 3, 2014	7.07	7.07	7.03	7.04
5533	NYSE	OIA	Mon, Jun 2, 2014	7.05	7.08	7.05	7.08
5532	NYSE	OIA	Fri, May 30, 2014	7.10	7.10	7.03	7.03
5531	NYSE	OIA	Thu, May 29, 2014	7.05	7.10	7.05	7.09
5530	NYSE	OIA	Wed, May 28, 2014	7.04	7.05	7.03	7.05
5529	NYSE	OIA	Tue, May 27, 2014	7.07	7.07	7.03	7.03
5528	NYSE	OIA	Fri, May 23, 2014	7.04	7.06	7.00	7.05
5527	NYSE	OIA	Thu, May 22, 2014	7.04	7.06	7.00	7.03
5526	NYSE	OIA	Wed, May 21, 2014	7.04	7.04	6.99	7.04
5525	NYSE	OIA	Tue, May 20, 2014	7.08	7.10	7.03	7.05
5524	NYSE	OIA	Mon, May 19, 2014	7.07	7.11	7.06	7.08
5523	NYSE	OIA	Fri, May 16, 2014	7.09	7.11	7.05	7.06
5522	NYSE	OIA	Thu, May 15, 2014	7.06	7.06	7.02	7.05
5521	NYSE	OIA	Wed, May 14, 2014	6.99	7.02	6.97	7.01
5520	NYSE	OIA	Tue, May 13, 2014	7.00	7.00	6.95	7.00
5519	NYSE	OIA	Mon, May 12, 2014	6.98	6.99	6.97	6.98
5518	NYSE	OIA	Fri, May 9, 2014	6.97	6.99	6.95	6.99
5517	NYSE	OIA	Thu, May 8, 2014	6.98	7.00	6.93	6.96
5516	NYSE	OIA	Wed, May 7, 2014	7.00	7.01	6.98	7.01
5515	NYSE	OIA	Tue, May 6, 2014	7.01	7.01	6.98	7.00
5514	NYSE	OIA	Mon, May 5, 2014	6.94	7.02	6.94	7.02
5513	NYSE	OIA	Fri, May 2, 2014	6.94	6.97	6.93	6.95
5512	NYSE	OIA	Thu, May 1, 2014	6.89	6.98	6.89	6.98
5511	NYSE	OIA	Wed, Apr 30, 2014	6.90	6.90	6.85	6.88
5510	NYSE	OIA	Tue, Apr 29, 2014	6.92	6.92	6.85	6.89
5509	NYSE	OIA	Mon, Apr 28, 2014	6.90	6.94	6.86	6.93
5508	NYSE	OIA	Fri, Apr 25, 2014	6.84	6.86	6.80	6.86
5507	NYSE	OIA	Thu, Apr 24, 2014	6.75	6.84	6.75	6.81
5506	NYSE	OIA	Wed, Apr 23, 2014	6.75	6.79	6.75	6.78
5505	NYSE	OIA	Tue, Apr 22, 2014	6.73	6.78	6.71	6.78
5504	NYSE	OIA	Mon, Apr 21, 2014	6.71	6.73	6.69	6.71
5503	NYSE	OIA	Thu, Apr 17, 2014	6.71	6.72	6.66	6.68
5502	NYSE	OIA	Wed, Apr 16, 2014	6.70	6.71	6.63	6.71
5501	NYSE	OIA	Tue, Apr 15, 2014	6.65	6.70	6.63	6.69
5500	NYSE	OIA	Mon, Apr 14, 2014	6.66	6.67	6.62	6.64
5499	NYSE	OIA	Fri, Apr 11, 2014	6.65	6.65	6.64	6.65
5498	NYSE	OIA	Thu, Apr 10, 2014	6.66	6.68	6.64	6.65
5497	NYSE	OIA	Wed, Apr 9, 2014	6.68	6.68	6.67	6.67
5496	NYSE	OIA	Tue, Apr 8, 2014	6.66	6.68	6.65	6.67
5495	NYSE	OIA	Mon, Apr 7, 2014	6.65	6.68	6.65	6.68
5494	NYSE	OIA	Fri, Apr 4, 2014	6.63	6.67	6.62	6.67
5493	NYSE	OIA	Thu, Apr 3, 2014	6.61	6.64	6.61	6.63
5492	NYSE	OIA	Wed, Apr 2, 2014	6.62	6.64	6.58	6.64
5491	NYSE	OIA	Tue, Apr 1, 2014	6.61	6.63	6.58	6.63
5490	NYSE	OIA	Mon, Mar 31, 2014	6.63	6.63	6.57	6.60
5489	NYSE	OIA	Fri, Mar 28, 2014	6.63	6.64	6.60	6.62
5488	NYSE	OIA	Thu, Mar 27, 2014	6.65	6.65	6.61	6.64
5487	NYSE	OIA	Wed, Mar 26, 2014	6.58	6.64	6.58	6.64
5486	NYSE	OIA	Tue, Mar 25, 2014	6.55	6.57	6.53	6.56
5485	NYSE	OIA	Mon, Mar 24, 2014	6.58	6.59	6.55	6.56
5484	NYSE	OIA	Fri, Mar 21, 2014	6.55	6.57	6.52	6.57
5483	NYSE	OIA	Thu, Mar 20, 2014	6.57	6.57	6.50	6.53
5482	NYSE	OIA	Wed, Mar 19, 2014	6.65	6.65	6.51	6.58
5481	NYSE	OIA	Tue, Mar 18, 2014	6.64	6.65	6.61	6.65
5480	NYSE	OIA	Mon, Mar 17, 2014	6.61	6.64	6.55	6.63
5479	NYSE	OIA	Fri, Mar 14, 2014	6.59	6.62	6.58	6.61
5478	NYSE	OIA	Thu, Mar 13, 2014	6.59	6.60	6.57	6.60
5477	NYSE	OIA	Wed, Mar 12, 2014	6.56	6.61	6.53	6.61
5476	NYSE	OIA	Tue, Mar 11, 2014	6.60	6.60	6.57	6.57
5475	NYSE	OIA	Mon, Mar 10, 2014	6.48	6.58	6.48	6.58
5474	NYSE	OIA	Fri, Mar 7, 2014	6.50	6.50	6.40	6.49
5473	NYSE	OIA	Thu, Mar 6, 2014	6.55	6.55	6.50	6.51
5472	NYSE	OIA	Wed, Mar 5, 2014	6.54	6.57	6.50	6.57
5471	NYSE	OIA	Tue, Mar 4, 2014	6.55	6.58	6.49	6.52
5470	NYSE	OIA	Mon, Mar 3, 2014	6.51	6.54	6.50	6.54
5469	NYSE	OIA	Fri, Feb 28, 2014	6.50	6.52	6.49	6.52
5468	NYSE	OIA	Thu, Feb 27, 2014	6.51	6.51	6.49	6.49
5467	NYSE	OIA	Wed, Feb 26, 2014	6.45	6.52	6.45	6.52
5466	NYSE	OIA	Tue, Feb 25, 2014	6.49	6.49	6.45	6.46
5465	NYSE	OIA	Mon, Feb 24, 2014	6.50	6.51	6.44	6.47
5464	NYSE	OIA	Fri, Feb 21, 2014	6.55	6.55	6.48	6.51
5463	NYSE	OIA	Thu, Feb 20, 2014	6.58	6.59	6.49	6.54
5462	NYSE	OIA	Wed, Feb 19, 2014	6.53	6.60	6.51	6.59
5461	NYSE	OIA	Tue, Feb 18, 2014	6.48	6.53	6.48	6.53
5460	NYSE	OIA	Fri, Feb 14, 2014	6.48	6.50	6.47	6.50
5459	NYSE	OIA	Thu, Feb 13, 2014	6.52	6.55	6.45	6.48
5458	NYSE	OIA	Wed, Feb 12, 2014	6.53	6.53	6.49	6.52
5457	NYSE	OIA	Tue, Feb 11, 2014	6.54	6.59	6.54	6.57
5456	NYSE	OIA	Mon, Feb 10, 2014	6.48	6.55	6.47	6.55
5455	NYSE	OIA	Fri, Feb 7, 2014	6.48	6.52	6.48	6.50
5454	NYSE	OIA	Thu, Feb 6, 2014	6.48	6.50	6.47	6.50
5453	NYSE	OIA	Wed, Feb 5, 2014	6.54	6.54	6.45	6.50
5452	NYSE	OIA	Tue, Feb 4, 2014	6.51	6.63	6.50	6.56
5451	NYSE	OIA	Mon, Feb 3, 2014	6.52	6.55	6.50	6.53
5450	NYSE	OIA	Fri, Jan 31, 2014	6.53	6.55	6.51	6.51
5449	NYSE	OIA	Wed, Jan 29, 2014	6.47	6.53	6.47	6.53
5448	NYSE	OIA	Tue, Jan 28, 2014	6.43	6.51	6.43	6.50
5447	NYSE	OIA	Mon, Jan 27, 2014	6.49	6.50	6.42	6.45
5446	NYSE	OIA	Fri, Jan 24, 2014	6.51	6.52	6.46	6.50
5445	NYSE	OIA	Thu, Jan 23, 2014	6.40	6.51	6.40	6.50
5444	NYSE	OIA	Wed, Jan 22, 2014	6.40	6.43	6.37	6.42
5443	NYSE	OIA	Tue, Jan 21, 2014	6.38	6.41	6.36	6.38
5442	NYSE	OIA	Fri, Jan 17, 2014	6.37	6.43	6.36	6.37
5441	NYSE	OIA	Thu, Jan 16, 2014	6.38	6.40	6.35	6.36
5440	NYSE	OIA	Wed, Jan 15, 2014	6.41	6.41	6.38	6.39
5439	NYSE	OIA	Tue, Jan 14, 2014	6.34	6.39	6.33	6.39
5438	NYSE	OIA	Mon, Jan 13, 2014	6.38	6.43	6.34	6.37
5437	NYSE	OIA	Fri, Jan 10, 2014	6.36	6.45	6.36	6.43
5436	NYSE	OIA	Thu, Jan 9, 2014	6.38	6.41	6.33	6.37
5435	NYSE	OIA	Wed, Jan 8, 2014	6.40	6.41	6.35	6.40
5434	NYSE	OIA	Tue, Jan 7, 2014	6.38	6.43	6.38	6.40
5433	NYSE	OIA	Mon, Jan 6, 2014	6.28	6.39	6.28	6.37
5432	NYSE	OIA	Fri, Jan 3, 2014	6.24	6.31	6.24	6.28
5431	NYSE	OIA	Thu, Jan 2, 2014	6.17	6.28	6.17	6.27
5430	NYSE	OIA	Tue, Dec 31, 2013	6.22	6.26	6.20	6.20
5429	NYSE	OIA	Mon, Dec 30, 2013	6.23	6.25	6.20	6.21
5428	NYSE	OIA	Fri, Dec 27, 2013	6.24	6.25	6.17	6.22
5427	NYSE	OIA	Thu, Dec 26, 2013	6.26	6.28	6.18	6.26
5426	NYSE	OIA	Tue, Dec 24, 2013	6.25	6.28	6.21	6.22
5425	NYSE	OIA	Mon, Dec 23, 2013	6.27	6.37	6.23	6.25
5424	NYSE	OIA	Fri, Dec 20, 2013	6.15	6.26	6.15	6.24
5423	NYSE	OIA	Thu, Dec 19, 2013	6.14	6.23	6.14	6.19
5422	NYSE	OIA	Wed, Dec 18, 2013	6.13	6.19	6.13	6.19
5421	NYSE	OIA	Tue, Dec 17, 2013	6.07	6.17	6.05	6.14
5420	NYSE	OIA	Mon, Dec 16, 2013	6.04	6.11	6.03	6.07
5419	NYSE	OIA	Fri, Dec 13, 2013	6.02	6.10	6.02	6.04
5418	NYSE	OIA	Thu, Dec 12, 2013	6.04	6.05	6.02	6.03
5417	NYSE	OIA	Wed, Dec 11, 2013	6.04	6.06	6.03	6.05
5416	NYSE	OIA	Tue, Dec 10, 2013	6.07	6.10	6.04	6.06
5415	NYSE	OIA	Mon, Dec 9, 2013	6.13	6.14	6.09	6.13
5414	NYSE	OIA	Fri, Dec 6, 2013	6.08	6.13	6.05	6.13
5413	NYSE	OIA	Thu, Dec 5, 2013	6.06	6.08	6.05	6.05
5412	NYSE	OIA	Wed, Dec 4, 2013	6.09	6.14	6.07	6.08
5411	NYSE	OIA	Tue, Dec 3, 2013	6.12	6.13	6.09	6.10
5410	NYSE	OIA	Mon, Dec 2, 2013	6.12	6.14	6.10	6.14
5409	NYSE	OIA	Fri, Nov 29, 2013	6.15	6.15	6.10	6.10
5408	NYSE	OIA	Wed, Nov 27, 2013	6.15	6.15	6.10	6.12
5407	NYSE	OIA	Tue, Nov 26, 2013	6.15	6.16	6.12	6.15
5406	NYSE	OIA	Mon, Nov 25, 2013	6.11	6.17	6.11	6.15
5405	NYSE	OIA	Fri, Nov 22, 2013	6.17	6.17	6.10	6.12
5404	NYSE	OIA	Thu, Nov 21, 2013	6.11	6.17	6.09	6.17
5403	NYSE	OIA	Wed, Nov 20, 2013	6.09	6.13	6.08	6.12
5402	NYSE	OIA	Tue, Nov 19, 2013	6.06	6.15	6.04	6.13
5401	NYSE	OIA	Mon, Nov 18, 2013	6.07	6.09	6.06	6.09
5400	NYSE	OIA	Fri, Nov 15, 2013	6.08	6.09	6.03	6.09
5399	NYSE	OIA	Thu, Nov 14, 2013	6.05	6.09	6.03	6.05
5398	NYSE	OIA	Wed, Nov 13, 2013	6.10	6.10	6.05	6.05
5397	NYSE	OIA	Tue, Nov 12, 2013	6.10	6.10	6.06	6.08
5396	NYSE	OIA	Mon, Nov 11, 2013	6.08	6.10	6.06	6.10
5395	NYSE	OIA	Fri, Nov 8, 2013	6.13	6.15	6.05	6.10
5394	NYSE	OIA	Thu, Nov 7, 2013	6.15	6.17	6.10	6.16
5393	NYSE	OIA	Wed, Nov 6, 2013	6.18	6.18	6.10	6.15
5392	NYSE	OIA	Tue, Nov 5, 2013	6.13	6.15	6.12	6.15
5391	NYSE	OIA	Mon, Nov 4, 2013	6.16	6.18	6.13	6.15
5390	NYSE	OIA	Fri, Nov 1, 2013	6.25	6.25	6.13	6.16
5389	NYSE	OIA	Thu, Oct 31, 2013	6.27	6.27	6.19	6.23
5388	NYSE	OIA	Wed, Oct 30, 2013	6.23	6.27	6.21	6.25
5387	NYSE	OIA	Tue, Oct 29, 2013	6.30	6.30	6.25	6.27
5386	NYSE	OIA	Mon, Oct 28, 2013	6.30	6.31	6.24	6.29
5385	NYSE	OIA	Fri, Oct 25, 2013	6.28	6.29	6.24	6.29
5384	NYSE	OIA	Thu, Oct 24, 2013	6.28	6.28	6.20	6.26
5383	NYSE	OIA	Wed, Oct 23, 2013	6.22	6.27	6.22	6.27
5382	NYSE	OIA	Tue, Oct 22, 2013	6.23	6.26	6.21	6.25
5381	NYSE	OIA	Mon, Oct 21, 2013	6.23	6.23	6.16	6.19
5380	NYSE	OIA	Fri, Oct 18, 2013	6.22	6.24	6.16	6.20
5379	NYSE	OIA	Thu, Oct 17, 2013	6.08	6.20	6.06	6.20
5378	NYSE	OIA	Wed, Oct 16, 2013	6.06	6.07	6.03	6.07
5377	NYSE	OIA	Tue, Oct 15, 2013	6.06	6.09	6.03	6.05
5376	NYSE	OIA	Mon, Oct 14, 2013	6.08	6.10	6.03	6.08
5375	NYSE	OIA	Fri, Oct 11, 2013	6.12	6.12	6.06	6.10
5374	NYSE	OIA	Thu, Oct 10, 2013	6.16	6.16	6.08	6.09
5373	NYSE	OIA	Wed, Oct 9, 2013	6.16	6.16	6.12	6.16
5372	NYSE	OIA	Tue, Oct 8, 2013	6.17	6.17	6.13	6.17
5371	NYSE	OIA	Mon, Oct 7, 2013	6.26	6.28	6.15	6.16
5370	NYSE	OIA	Fri, Oct 4, 2013	6.24	6.27	6.22	6.27
5369	NYSE	OIA	Thu, Oct 3, 2013	6.32	6.32	6.22	6.24
5368	NYSE	OIA	Wed, Oct 2, 2013	6.29	6.33	6.22	6.33
5367	NYSE	OIA	Tue, Oct 1, 2013	6.33	6.33	6.27	6.30
5366	NYSE	OIA	Mon, Sep 30, 2013	6.30	6.34	6.28	6.33
5365	NYSE	OIA	Fri, Sep 27, 2013	6.30	6.30	6.26	6.30
5364	NYSE	OIA	Thu, Sep 26, 2013	6.30	6.30	6.25	6.30
5363	NYSE	OIA	Wed, Sep 25, 2013	6.27	6.30	6.26	6.30
5362	NYSE	OIA	Tue, Sep 24, 2013	6.29	6.30	6.23	6.30
5361	NYSE	OIA	Mon, Sep 23, 2013	6.27	6.30	6.24	6.27
5360	NYSE	OIA	Fri, Sep 20, 2013	6.29	6.29	6.23	6.29
5359	NYSE	OIA	Thu, Sep 19, 2013	6.28	6.31	6.20	6.30
5358	NYSE	OIA	Wed, Sep 18, 2013	6.18	6.30	6.15	6.30
5357	NYSE	OIA	Tue, Sep 17, 2013	6.09	6.19	6.09	6.18
5356	NYSE	OIA	Mon, Sep 16, 2013	6.10	6.12	6.07	6.10
5355	NYSE	OIA	Fri, Sep 13, 2013	6.05	6.09	6.02	6.06
5354	NYSE	OIA	Thu, Sep 12, 2013	6.03	6.08	6.03	6.07
5353	NYSE	OIA	Wed, Sep 11, 2013	6.11	6.11	6.04	6.06
5352	NYSE	OIA	Tue, Sep 10, 2013	6.11	6.13	6.05	6.12
5351	NYSE	OIA	Mon, Sep 9, 2013	6.11	6.16	6.10	6.13
5350	NYSE	OIA	Fri, Sep 6, 2013	6.13	6.15	6.10	6.13
5349	NYSE	OIA	Thu, Sep 5, 2013	6.19	6.19	6.10	6.13
5348	NYSE	OIA	Wed, Sep 4, 2013	6.15	6.18	6.11	6.17
5347	NYSE	OIA	Tue, Sep 3, 2013	6.12	6.13	6.11	6.12
5346	NYSE	OIA	Fri, Aug 30, 2013	6.16	6.16	6.09	6.15
5345	NYSE	OIA	Thu, Aug 29, 2013	6.06	6.13	6.05	6.13
5344	NYSE	OIA	Wed, Aug 28, 2013	6.17	6.18	6.08	6.09
5343	NYSE	OIA	Tue, Aug 27, 2013	6.14	6.17	6.12	6.16
5342	NYSE	OIA	Mon, Aug 26, 2013	6.15	6.20	6.15	6.15
5341	NYSE	OIA	Fri, Aug 23, 2013	6.15	6.19	6.13	6.16
5340	NYSE	OIA	Thu, Aug 22, 2013	6.02	6.18	6.02	6.18
5339	NYSE	OIA	Wed, Aug 21, 2013	6.06	6.07	5.99	6.04
5338	NYSE	OIA	Tue, Aug 20, 2013	5.93	6.04	5.92	6.03
5337	NYSE	OIA	Mon, Aug 19, 2013	6.04	6.06	5.91	5.93
5336	NYSE	OIA	Fri, Aug 16, 2013	6.04	6.12	6.00	6.04
5335	NYSE	OIA	Thu, Aug 15, 2013	6.14	6.14	6.03	6.06
5334	NYSE	OIA	Wed, Aug 14, 2013	6.17	6.17	6.11	6.15
5333	NYSE	OIA	Tue, Aug 13, 2013	6.16	6.21	6.14	6.15
5332	NYSE	OIA	Mon, Aug 12, 2013	6.14	6.24	6.14	6.21
5331	NYSE	OIA	Fri, Aug 9, 2013	6.19	6.19	6.11	6.17
5330	NYSE	OIA	Thu, Aug 8, 2013	6.13	6.16	6.08	6.16
5329	NYSE	OIA	Wed, Aug 7, 2013	6.16	6.16	6.09	6.13
5328	NYSE	OIA	Tue, Aug 6, 2013	6.10	6.15	6.08	6.12
5327	NYSE	OIA	Mon, Aug 5, 2013	6.21	6.21	6.13	6.15
5326	NYSE	OIA	Fri, Aug 2, 2013	6.16	6.24	6.16	6.21
5325	NYSE	OIA	Thu, Aug 1, 2013	6.24	6.29	6.15	6.15
5324	NYSE	OIA	Wed, Jul 31, 2013	6.32	6.32	6.21	6.24
5323	NYSE	OIA	Tue, Jul 30, 2013	6.33	6.33	6.25	6.33
5322	NYSE	OIA	Mon, Jul 29, 2013	6.31	6.33	6.26	6.30
5321	NYSE	OIA	Fri, Jul 26, 2013	6.22	6.34	6.22	6.27
5320	NYSE	OIA	Thu, Jul 25, 2013	6.30	6.30	6.21	6.25
5319	NYSE	OIA	Wed, Jul 24, 2013	6.36	6.38	6.30	6.33
5318	NYSE	OIA	Tue, Jul 23, 2013	6.33	6.42	6.26	6.36
5317	NYSE	OIA	Mon, Jul 22, 2013	6.42	6.42	6.24	6.29
5316	NYSE	OIA	Fri, Jul 19, 2013	6.43	6.46	6.29	6.40
5315	NYSE	OIA	Thu, Jul 18, 2013	6.41	6.45	6.36	6.40
5314	NYSE	OIA	Wed, Jul 17, 2013	6.34	6.41	6.33	6.39
5313	NYSE	OIA	Tue, Jul 16, 2013	6.37	6.40	6.29	6.36
5312	NYSE	OIA	Mon, Jul 15, 2013	6.45	6.45	6.31	6.34
5311	NYSE	OIA	Fri, Jul 12, 2013	6.44	6.47	6.36	6.45
5310	NYSE	OIA	Thu, Jul 11, 2013	6.36	6.46	6.31	6.35
5309	NYSE	OIA	Wed, Jul 10, 2013	6.35	6.40	6.31	6.33
5308	NYSE	OIA	Tue, Jul 9, 2013	6.37	6.40	6.32	6.40
5307	NYSE	OIA	Mon, Jul 8, 2013	6.41	6.48	6.37	6.38
5306	NYSE	OIA	Fri, Jul 5, 2013	6.48	6.48	6.35	6.39
5305	NYSE	OIA	Wed, Jul 3, 2013	6.53	6.54	6.48	6.50
5304	NYSE	OIA	Tue, Jul 2, 2013	6.66	6.66	6.58	6.63
5303	NYSE	OIA	Mon, Jul 1, 2013	6.64	6.70	6.59	6.69
5302	NYSE	OIA	Fri, Jun 28, 2013	6.72	6.72	6.52	6.60
5301	NYSE	OIA	Thu, Jun 27, 2013	6.58	6.70	6.53	6.67
5300	NYSE	OIA	Wed, Jun 26, 2013	6.48	6.57	6.43	6.53
5299	NYSE	OIA	Tue, Jun 25, 2013	6.31	6.40	6.23	6.40
5298	NYSE	OIA	Mon, Jun 24, 2013	6.39	6.40	6.23	6.34
5297	NYSE	OIA	Fri, Jun 21, 2013	6.46	6.55	6.39	6.46
5296	NYSE	OIA	Thu, Jun 20, 2013	6.52	6.53	6.40	6.49
5295	NYSE	OIA	Wed, Jun 19, 2013	6.66	6.66	6.56	6.56
5294	NYSE	OIA	Tue, Jun 18, 2013	6.68	6.68	6.58	6.61
5293	NYSE	OIA	Mon, Jun 17, 2013	6.73	6.75	6.64	6.70
5292	NYSE	OIA	Fri, Jun 14, 2013	6.61	6.71	6.57	6.68
5291	NYSE	OIA	Thu, Jun 13, 2013	6.53	6.59	6.49	6.58
5290	NYSE	OIA	Wed, Jun 12, 2013	6.67	6.67	6.55	6.57
5289	NYSE	OIA	Tue, Jun 11, 2013	6.70	6.70	6.60	6.64
5288	NYSE	OIA	Mon, Jun 10, 2013	6.82	6.82	6.73	6.76
5287	NYSE	OIA	Fri, Jun 7, 2013	6.92	6.92	6.79	6.80
5286	NYSE	OIA	Thu, Jun 6, 2013	6.92	6.92	6.79	6.90
5285	NYSE	OIA	Wed, Jun 5, 2013	6.77	6.89	6.73	6.86
5284	NYSE	OIA	Tue, Jun 4, 2013	6.77	6.80	6.71	6.80
5283	NYSE	OIA	Mon, Jun 3, 2013	6.84	6.88	6.68	6.75
5282	NYSE	OIA	Fri, May 31, 2013	6.98	6.99	6.82	6.86
5281	NYSE	OIA	Thu, May 30, 2013	6.94	6.99	6.93	6.96
5280	NYSE	OIA	Wed, May 29, 2013	7.03	7.03	6.92	6.96
5279	NYSE	OIA	Tue, May 28, 2013	7.10	7.10	7.02	7.07
5278	NYSE	OIA	Fri, May 24, 2013	7.10	7.10	7.07	7.08
5277	NYSE	OIA	Thu, May 23, 2013	7.08	7.09	7.06	7.09
5276	NYSE	OIA	Wed, May 22, 2013	7.08	7.11	7.05	7.05
5275	NYSE	OIA	Tue, May 21, 2013	7.10	7.11	7.08	7.08
5274	NYSE	OIA	Mon, May 20, 2013	7.07	7.11	7.06	7.10
5273	NYSE	OIA	Fri, May 17, 2013	7.09	7.09	7.05	7.05
5272	NYSE	OIA	Thu, May 16, 2013	7.10	7.11	7.05	7.07
5271	NYSE	OIA	Wed, May 15, 2013	7.11	7.11	7.05	7.08
5270	NYSE	OIA	Tue, May 14, 2013	7.11	7.11	7.05	7.08
5269	NYSE	OIA	Mon, May 13, 2013	7.16	7.16	7.06	7.08
5268	NYSE	OIA	Fri, May 10, 2013	7.21	7.21	7.13	7.15
5267	NYSE	OIA	Thu, May 9, 2013	7.22	7.22	7.16	7.20
5266	NYSE	OIA	Wed, May 8, 2013	7.20	7.27	7.11	7.24
5265	NYSE	OIA	Tue, May 7, 2013	7.19	7.20	7.15	7.20
5264	NYSE	OIA	Mon, May 6, 2013	7.18	7.19	7.12	7.16
5263	NYSE	OIA	Fri, May 3, 2013	7.24	7.24	7.14	7.19
5262	NYSE	OIA	Thu, May 2, 2013	7.25	7.25	7.18	7.20
5261	NYSE	OIA	Wed, May 1, 2013	7.22	7.23	7.18	7.22
5260	NYSE	OIA	Tue, Apr 30, 2013	7.22	7.23	7.18	7.22
5259	NYSE	OIA	Mon, Apr 29, 2013	7.17	7.20	7.16	7.17
5258	NYSE	OIA	Fri, Apr 26, 2013	7.19	7.20	7.15	7.16
5257	NYSE	OIA	Thu, Apr 25, 2013	7.21	7.22	7.14	7.15
5256	NYSE	OIA	Wed, Apr 24, 2013	7.17	7.24	7.17	7.17
5255	NYSE	OIA	Tue, Apr 23, 2013	7.19	7.22	7.15	7.15
5254	NYSE	OIA	Mon, Apr 22, 2013	7.18	7.18	7.14	7.16
5253	NYSE	OIA	Fri, Apr 19, 2013	7.16	7.18	7.12	7.15
5252	NYSE	OIA	Thu, Apr 18, 2013	7.18	7.18	7.12	7.17
5251	NYSE	OIA	Wed, Apr 17, 2013	7.14	7.17	7.11	7.15
5250	NYSE	OIA	Tue, Apr 16, 2013	7.19	7.22	7.15	7.17
5249	NYSE	OIA	Mon, Apr 15, 2013	7.32	7.33	7.20	7.20
5248	NYSE	OIA	Fri, Apr 12, 2013	7.34	7.35	7.27	7.30
5247	NYSE	OIA	Thu, Apr 11, 2013	7.31	7.35	7.26	7.28
5246	NYSE	OIA	Wed, Apr 10, 2013	7.36	7.39	7.29	7.33
5245	NYSE	OIA	Tue, Apr 9, 2013	7.37	7.37	7.30	7.34
5244	NYSE	OIA	Mon, Apr 8, 2013	7.43	7.43	7.35	7.37
5243	NYSE	OIA	Fri, Apr 5, 2013	7.35	7.44	7.35	7.40
5242	NYSE	OIA	Thu, Apr 4, 2013	7.35	7.36	7.30	7.35
5241	NYSE	OIA	Wed, Apr 3, 2013	7.33	7.34	7.29	7.34
5240	NYSE	OIA	Tue, Apr 2, 2013	7.37	7.38	7.30	7.31
5239	NYSE	OIA	Mon, Apr 1, 2013	7.35	7.39	7.32	7.39
5238	NYSE	OIA	Thu, Mar 28, 2013	7.31	7.36	7.27	7.35
5237	NYSE	OIA	Wed, Mar 27, 2013	7.24	7.29	7.21	7.29
5236	NYSE	OIA	Tue, Mar 26, 2013	7.23	7.25	7.20	7.24
5235	NYSE	OIA	Mon, Mar 25, 2013	7.26	7.26	7.18	7.25
5234	NYSE	OIA	Fri, Mar 22, 2013	7.24	7.26	7.19	7.26
5233	NYSE	OIA	Thu, Mar 21, 2013	7.22	7.25	7.17	7.24
5232	NYSE	OIA	Wed, Mar 20, 2013	7.16	7.25	7.13	7.22
5231	NYSE	OIA	Tue, Mar 19, 2013	7.15	7.19	7.12	7.12
5230	NYSE	OIA	Mon, Mar 18, 2013	6.92	7.19	6.92	7.18
5229	NYSE	OIA	Fri, Mar 15, 2013	7.01	7.05	6.91	7.00
5228	NYSE	OIA	Thu, Mar 14, 2013	7.10	7.12	7.03	7.03
5227	NYSE	OIA	Wed, Mar 13, 2013	7.16	7.17	7.09	7.14
5226	NYSE	OIA	Tue, Mar 12, 2013	7.16	7.18	7.11	7.18
5225	NYSE	OIA	Mon, Mar 11, 2013	7.24	7.24	7.14	7.14
5224	NYSE	OIA	Fri, Mar 8, 2013	7.28	7.28	7.17	7.21
5223	NYSE	OIA	Thu, Mar 7, 2013	7.29	7.31	7.23	7.31
5222	NYSE	OIA	Wed, Mar 6, 2013	7.28	7.32	7.24	7.32
5221	NYSE	OIA	Tue, Mar 5, 2013	7.25	7.32	7.25	7.30
5220	NYSE	OIA	Mon, Mar 4, 2013	7.32	7.32	7.25	7.25
5219	NYSE	OIA	Fri, Mar 1, 2013	7.33	7.35	7.22	7.30
5218	NYSE	OIA	Thu, Feb 28, 2013	7.40	7.40	7.25	7.26
5217	NYSE	OIA	Wed, Feb 27, 2013	7.37	7.39	7.30	7.36
5216	NYSE	OIA	Tue, Feb 26, 2013	7.38	7.40	7.32	7.40
5215	NYSE	OIA	Mon, Feb 25, 2013	7.37	7.40	7.35	7.40
5214	NYSE	OIA	Fri, Feb 22, 2013	7.38	7.43	7.33	7.36
5213	NYSE	OIA	Thu, Feb 21, 2013	7.36	7.42	7.34	7.40
5212	NYSE	OIA	Wed, Feb 20, 2013	7.36	7.38	7.30	7.35
5211	NYSE	OIA	Tue, Feb 19, 2013	7.39	7.40	7.33	7.40
5210	NYSE	OIA	Fri, Feb 15, 2013	7.35	7.38	7.30	7.37
5209	NYSE	OIA	Thu, Feb 14, 2013	7.45	7.45	7.31	7.35
5208	NYSE	OIA	Wed, Feb 13, 2013	7.46	7.46	7.42	7.45
5207	NYSE	OIA	Tue, Feb 12, 2013	7.42	7.44	7.40	7.41
5206	NYSE	OIA	Mon, Feb 11, 2013	7.46	7.51	7.38	7.38
5205	NYSE	OIA	Fri, Feb 8, 2013	7.49	7.51	7.45	7.49
5204	NYSE	OIA	Thu, Feb 7, 2013	7.48	7.48	7.43	7.43
5203	NYSE	OIA	Wed, Feb 6, 2013	7.52	7.54	7.50	7.54
5202	NYSE	OIA	Tue, Feb 5, 2013	7.43	7.52	7.42	7.49
5201	NYSE	OIA	Mon, Feb 4, 2013	7.50	7.55	7.42	7.43
5200	NYSE	OIA	Fri, Feb 1, 2013	7.63	7.65	7.51	7.52
5199	NYSE	OIA	Thu, Jan 31, 2013	7.61	7.62	7.57	7.62
5198	NYSE	OIA	Wed, Jan 30, 2013	7.58	7.63	7.55	7.61
5197	NYSE	OIA	Tue, Jan 29, 2013	7.63	7.67	7.55	7.55
5196	NYSE	OIA	Mon, Jan 28, 2013	7.71	7.71	7.58	7.60
5195	NYSE	OIA	Fri, Jan 25, 2013	7.68	7.69	7.65	7.69
5194	NYSE	OIA	Thu, Jan 24, 2013	7.65	7.65	7.57	7.65
5193	NYSE	OIA	Wed, Jan 23, 2013	7.55	7.62	7.55	7.62
5192	NYSE	OIA	Tue, Jan 22, 2013	7.67	7.68	7.50	7.58
5191	NYSE	OIA	Fri, Jan 18, 2013	7.60	7.68	7.60	7.62
5190	NYSE	OIA	Thu, Jan 17, 2013	7.63	7.66	7.61	7.64
5189	NYSE	OIA	Wed, Jan 16, 2013	7.60	7.65	7.43	7.60
5188	NYSE	OIA	Tue, Jan 15, 2013	7.64	7.68	7.52	7.60
5187	NYSE	OIA	Mon, Jan 14, 2013	7.69	7.70	7.61	7.65
5186	NYSE	OIA	Fri, Jan 11, 2013	7.69	7.69	7.65	7.69
5185	NYSE	OIA	Thu, Jan 10, 2013	7.68	7.69	7.63	7.65
5184	NYSE	OIA	Wed, Jan 9, 2013	7.69	7.70	7.65	7.68
5183	NYSE	OIA	Tue, Jan 8, 2013	7.66	7.67	7.60	7.67
5182	NYSE	OIA	Mon, Jan 7, 2013	7.60	7.64	7.60	7.64
5181	NYSE	OIA	Fri, Jan 4, 2013	7.58	7.63	7.57	7.63
5180	NYSE	OIA	Thu, Jan 3, 2013	7.54	7.61	7.45	7.54
5179	NYSE	OIA	Wed, Jan 2, 2013	7.37	7.54	7.33	7.54
5178	NYSE	OIA	Mon, Dec 31, 2012	7.27	7.36	7.25	7.32
5177	NYSE	OIA	Fri, Dec 28, 2012	7.22	7.28	7.21	7.22
5176	NYSE	OIA	Thu, Dec 27, 2012	7.26	7.29	7.20	7.22
5175	NYSE	OIA	Wed, Dec 26, 2012	7.41	7.41	7.25	7.27
5174	NYSE	OIA	Mon, Dec 24, 2012	7.39	7.41	7.35	7.41
5173	NYSE	OIA	Fri, Dec 21, 2012	7.30	7.36	7.24	7.36
5172	NYSE	OIA	Thu, Dec 20, 2012	7.26	7.32	7.25	7.32
5171	NYSE	OIA	Wed, Dec 19, 2012	7.24	7.33	7.20	7.25
5170	NYSE	OIA	Tue, Dec 18, 2012	7.36	7.36	7.23	7.26
5169	NYSE	OIA	Mon, Dec 17, 2012	7.47	7.50	7.28	7.32
5168	NYSE	OIA	Fri, Dec 14, 2012	7.48	7.50	7.45	7.48
5167	NYSE	OIA	Thu, Dec 13, 2012	7.52	7.55	7.44	7.49
5166	NYSE	OIA	Wed, Dec 12, 2012	7.58	7.64	7.53	7.55
5165	NYSE	OIA	Tue, Dec 11, 2012	7.52	7.67	7.52	7.64
5164	NYSE	OIA	Mon, Dec 10, 2012	7.62	7.65	7.50	7.55
5163	NYSE	OIA	Fri, Dec 7, 2012	7.71	7.74	7.61	7.63
5162	NYSE	OIA	Thu, Dec 6, 2012	7.67	7.78	7.67	7.74
5161	NYSE	OIA	Wed, Dec 5, 2012	7.67	7.78	7.65	7.72
5160	NYSE	OIA	Tue, Dec 4, 2012	7.73	7.73	7.69	7.70
5159	NYSE	OIA	Mon, Dec 3, 2012	7.79	7.89	7.76	7.77
5158	NYSE	OIA	Fri, Nov 30, 2012	7.88	7.89	7.80	7.84
5157	NYSE	OIA	Thu, Nov 29, 2012	7.88	7.95	7.82	7.85
5156	NYSE	OIA	Wed, Nov 28, 2012	8.00	8.02	7.86	7.91
5155	NYSE	OIA	Tue, Nov 27, 2012	7.99	8.00	7.93	7.96
5154	NYSE	OIA	Mon, Nov 26, 2012	7.92	8.00	7.85	7.99
5153	NYSE	OIA	Fri, Nov 23, 2012	8.00	8.00	7.93	7.96
5152	NYSE	OIA	Wed, Nov 21, 2012	7.85	7.98	7.85	7.94
5151	NYSE	OIA	Tue, Nov 20, 2012	7.85	7.91	7.78	7.90
5150	NYSE	OIA	Mon, Nov 19, 2012	7.72	7.84	7.64	7.81
5149	NYSE	OIA	Fri, Nov 16, 2012	7.62	7.73	7.62	7.71
5148	NYSE	OIA	Thu, Nov 15, 2012	7.63	7.63	7.49	7.61
5147	NYSE	OIA	Wed, Nov 14, 2012	7.66	7.69	7.58	7.60
5146	NYSE	OIA	Tue, Nov 13, 2012	7.71	7.71	7.63	7.66
5145	NYSE	OIA	Mon, Nov 12, 2012	7.69	7.73	7.66	7.71
5144	NYSE	OIA	Fri, Nov 9, 2012	7.68	7.70	7.64	7.69
5143	NYSE	OIA	Thu, Nov 8, 2012	7.58	7.65	7.58	7.65
5142	NYSE	OIA	Wed, Nov 7, 2012	7.56	7.59	7.50	7.59
5141	NYSE	OIA	Tue, Nov 6, 2012	7.46	7.56	7.46	7.54
5140	NYSE	OIA	Mon, Nov 5, 2012	7.58	7.58	7.49	7.53
5139	NYSE	OIA	Fri, Nov 2, 2012	7.58	7.59	7.53	7.58
5138	NYSE	OIA	Thu, Nov 1, 2012	7.58	7.59	7.53	7.56
5137	NYSE	OIA	Wed, Oct 31, 2012	7.47	7.55	7.46	7.53
5136	NYSE	OIA	Fri, Oct 26, 2012	7.50	7.55	7.46	7.51
5135	NYSE	OIA	Thu, Oct 25, 2012	7.45	7.51	7.45	7.46
5134	NYSE	OIA	Wed, Oct 24, 2012	7.49	7.51	7.47	7.47
5133	NYSE	OIA	Tue, Oct 23, 2012	7.47	7.50	7.46	7.50
5132	NYSE	OIA	Mon, Oct 22, 2012	7.49	7.50	7.45	7.50
5131	NYSE	OIA	Fri, Oct 19, 2012	7.35	7.49	7.31	7.49
5130	NYSE	OIA	Thu, Oct 18, 2012	7.46	7.46	7.34	7.37
5129	NYSE	OIA	Wed, Oct 17, 2012	7.40	7.48	7.40	7.44
5128	NYSE	OIA	Tue, Oct 16, 2012	7.45	7.49	7.39	7.45
5127	NYSE	OIA	Mon, Oct 15, 2012	7.55	7.56	7.47	7.48
5126	NYSE	OIA	Fri, Oct 12, 2012	7.46	7.55	7.46	7.55
5125	NYSE	OIA	Thu, Oct 11, 2012	7.49	7.54	7.46	7.50
5124	NYSE	OIA	Wed, Oct 10, 2012	7.56	7.56	7.47	7.49
5123	NYSE	OIA	Tue, Oct 9, 2012	7.60	7.60	7.54	7.59
5122	NYSE	OIA	Mon, Oct 8, 2012	7.58	7.61	7.54	7.59
5121	NYSE	OIA	Fri, Oct 5, 2012	7.55	7.62	7.55	7.60
5120	NYSE	OIA	Thu, Oct 4, 2012	7.57	7.60	7.54	7.58
5119	NYSE	OIA	Wed, Oct 3, 2012	7.57	7.62	7.54	7.62
5118	NYSE	OIA	Tue, Oct 2, 2012	7.56	7.61	7.52	7.57
5117	NYSE	OIA	Mon, Oct 1, 2012	7.58	7.64	7.46	7.52
5116	NYSE	OIA	Fri, Sep 28, 2012	7.60	7.60	7.50	7.51
5115	NYSE	OIA	Thu, Sep 27, 2012	7.53	7.57	7.49	7.52
5114	NYSE	OIA	Wed, Sep 26, 2012	7.59	7.63	7.50	7.50
5113	NYSE	OIA	Tue, Sep 25, 2012	7.56	7.61	7.54	7.55
5112	NYSE	OIA	Mon, Sep 24, 2012	7.57	7.57	7.53	7.57
5111	NYSE	OIA	Fri, Sep 21, 2012	7.58	7.65	7.52	7.55
5110	NYSE	OIA	Thu, Sep 20, 2012	7.51	7.58	7.51	7.56
5109	NYSE	OIA	Wed, Sep 19, 2012	7.48	7.57	7.45	7.52
5108	NYSE	OIA	Tue, Sep 18, 2012	7.41	7.47	7.38	7.47
5107	NYSE	OIA	Mon, Sep 17, 2012	7.37	7.42	7.34	7.40
5106	NYSE	OIA	Fri, Sep 14, 2012	7.40	7.43	7.35	7.40
5105	NYSE	OIA	Thu, Sep 13, 2012	7.31	7.44	7.31	7.44
5104	NYSE	OIA	Wed, Sep 12, 2012	7.36	7.36	7.30	7.35
5103	NYSE	OIA	Tue, Sep 11, 2012	7.29	7.35	7.28	7.35
5102	NYSE	OIA	Mon, Sep 10, 2012	7.23	7.30	7.23	7.28
5101	NYSE	OIA	Fri, Sep 7, 2012	7.20	7.27	7.19	7.22
5100	NYSE	OIA	Thu, Sep 6, 2012	7.18	7.28	7.14	7.24
5099	NYSE	OIA	Wed, Sep 5, 2012	7.20	7.21	7.16	7.18
5098	NYSE	OIA	Tue, Sep 4, 2012	7.18	7.23	7.18	7.20
5097	NYSE	OIA	Fri, Aug 31, 2012	7.25	7.26	7.16	7.17
5096	NYSE	OIA	Thu, Aug 30, 2012	7.20	7.23	7.16	7.18
5095	NYSE	OIA	Wed, Aug 29, 2012	7.32	7.33	7.17	7.19
5094	NYSE	OIA	Tue, Aug 28, 2012	7.24	7.30	7.19	7.29
5093	NYSE	OIA	Mon, Aug 27, 2012	7.28	7.30	7.16	7.17
5092	NYSE	OIA	Fri, Aug 24, 2012	7.30	7.36	7.25	7.25
5091	NYSE	OIA	Thu, Aug 23, 2012	7.22	7.36	7.22	7.28
5090	NYSE	OIA	Wed, Aug 22, 2012	7.37	7.39	7.18	7.28
5089	NYSE	OIA	Tue, Aug 21, 2012	7.44	7.44	7.30	7.33
5088	NYSE	OIA	Mon, Aug 20, 2012	7.40	7.46	7.37	7.44
5087	NYSE	OIA	Fri, Aug 17, 2012	7.40	7.46	7.37	7.45
5086	NYSE	OIA	Thu, Aug 16, 2012	7.32	7.40	7.32	7.39
5085	NYSE	OIA	Wed, Aug 15, 2012	7.32	7.37	7.27	7.29
5084	NYSE	OIA	Tue, Aug 14, 2012	7.31	7.38	7.27	7.32
5083	NYSE	OIA	Mon, Aug 13, 2012	7.41	7.41	7.28	7.28
5082	NYSE	OIA	Fri, Aug 10, 2012	7.46	7.52	7.37	7.43
5081	NYSE	OIA	Thu, Aug 9, 2012	7.46	7.49	7.38	7.42
5080	NYSE	OIA	Wed, Aug 8, 2012	7.33	7.43	7.33	7.42
5079	NYSE	OIA	Tue, Aug 7, 2012	7.46	7.55	7.29	7.36
5078	NYSE	OIA	Mon, Aug 6, 2012	7.45	7.60	7.45	7.50
5077	NYSE	OIA	Fri, Aug 3, 2012	7.52	7.52	7.46	7.50
5076	NYSE	OIA	Thu, Aug 2, 2012	7.49	7.54	7.44	7.44
5075	NYSE	OIA	Wed, Aug 1, 2012	7.53	7.54	7.44	7.44
5074	NYSE	OIA	Tue, Jul 31, 2012	7.55	7.57	7.34	7.49
5073	NYSE	OIA	Mon, Jul 30, 2012	7.39	7.50	7.39	7.50
5072	NYSE	OIA	Fri, Jul 27, 2012	7.45	7.55	7.38	7.43
5071	NYSE	OIA	Thu, Jul 26, 2012	7.47	7.49	7.43	7.47
5070	NYSE	OIA	Wed, Jul 25, 2012	7.38	7.45	7.37	7.43
5069	NYSE	OIA	Tue, Jul 24, 2012	7.38	7.38	7.34	7.35
5068	NYSE	OIA	Mon, Jul 23, 2012	7.39	7.39	7.36	7.38
5067	NYSE	OIA	Fri, Jul 20, 2012	7.34	7.42	7.33	7.41
5066	NYSE	OIA	Thu, Jul 19, 2012	7.32	7.36	7.32	7.34
5065	NYSE	OIA	Wed, Jul 18, 2012	7.31	7.36	7.31	7.35
5064	NYSE	OIA	Tue, Jul 17, 2012	7.34	7.35	7.28	7.29
5063	NYSE	OIA	Mon, Jul 16, 2012	7.33	7.35	7.28	7.35
5062	NYSE	OIA	Fri, Jul 13, 2012	7.29	7.33	7.29	7.31
5061	NYSE	OIA	Thu, Jul 12, 2012	7.28	7.31	7.25	7.30
5060	NYSE	OIA	Wed, Jul 11, 2012	7.29	7.31	7.27	7.30
5059	NYSE	OIA	Tue, Jul 10, 2012	7.26	7.29	7.25	7.27
5058	NYSE	OIA	Mon, Jul 9, 2012	7.25	7.26	7.21	7.25
5057	NYSE	OIA	Fri, Jul 6, 2012	7.28	7.30	7.22	7.23
5056	NYSE	OIA	Thu, Jul 5, 2012	7.34	7.35	7.25	7.25
5055	NYSE	OIA	Tue, Jul 3, 2012	7.31	7.35	7.25	7.30
5054	NYSE	OIA	Mon, Jul 2, 2012	7.23	7.31	7.23	7.27
5053	NYSE	OIA	Fri, Jun 29, 2012	7.22	7.29	7.12	7.19
5052	NYSE	OIA	Thu, Jun 28, 2012	7.24	7.28	7.20	7.27
5051	NYSE	OIA	Wed, Jun 27, 2012	7.13	7.25	7.13	7.24
5050	NYSE	OIA	Tue, Jun 26, 2012	7.23	7.24	7.13	7.16
5049	NYSE	OIA	Mon, Jun 25, 2012	7.10	7.23	7.10	7.23
5048	NYSE	OIA	Fri, Jun 22, 2012	7.21	7.23	7.12	7.14
5047	NYSE	OIA	Thu, Jun 21, 2012	7.14	7.21	7.12	7.20
5046	NYSE	OIA	Wed, Jun 20, 2012	7.11	7.12	7.08	7.11
5045	NYSE	OIA	Tue, Jun 19, 2012	7.12	7.14	7.02	7.06
5044	NYSE	OIA	Mon, Jun 18, 2012	7.08	7.15	7.08	7.11
5043	NYSE	OIA	Fri, Jun 15, 2012	7.18	7.18	7.04	7.04
5042	NYSE	OIA	Thu, Jun 14, 2012	7.21	7.26	7.16	7.18
5041	NYSE	OIA	Wed, Jun 13, 2012	7.16	7.21	7.16	7.21
5040	NYSE	OIA	Tue, Jun 12, 2012	7.17	7.19	7.15	7.17
5039	NYSE	OIA	Mon, Jun 11, 2012	7.13	7.22	7.12	7.12
5038	NYSE	OIA	Fri, Jun 8, 2012	7.14	7.14	7.10	7.13
5037	NYSE	OIA	Thu, Jun 7, 2012	7.13	7.14	7.10	7.11
5036	NYSE	OIA	Wed, Jun 6, 2012	7.10	7.14	7.08	7.13
5035	NYSE	OIA	Tue, Jun 5, 2012	7.10	7.10	7.08	7.10
5034	NYSE	OIA	Mon, Jun 4, 2012	7.08	7.10	7.07	7.08
5033	NYSE	OIA	Fri, Jun 1, 2012	7.09	7.10	7.07	7.09
5032	NYSE	OIA	Thu, May 31, 2012	7.08	7.10	7.07	7.10
5031	NYSE	OIA	Wed, May 30, 2012	7.08	7.10	7.07	7.10
5030	NYSE	OIA	Tue, May 29, 2012	7.08	7.09	7.04	7.09
5029	NYSE	OIA	Fri, May 25, 2012	7.07	7.10	7.01	7.09
5028	NYSE	OIA	Thu, May 24, 2012	7.08	7.09	7.02	7.03
5027	NYSE	OIA	Wed, May 23, 2012	7.04	7.08	7.04	7.06
5026	NYSE	OIA	Tue, May 22, 2012	7.03	7.04	6.98	7.01
5025	NYSE	OIA	Mon, May 21, 2012	7.04	7.05	6.96	6.99
5024	NYSE	OIA	Fri, May 18, 2012	7.06	7.06	6.96	7.05
5023	NYSE	OIA	Thu, May 17, 2012	7.04	7.08	7.00	7.04
5022	NYSE	OIA	Wed, May 16, 2012	7.09	7.10	7.02	7.03
5021	NYSE	OIA	Tue, May 15, 2012	7.03	7.10	7.01	7.09
5020	NYSE	OIA	Mon, May 14, 2012	7.00	7.02	6.97	7.01
5019	NYSE	OIA	Fri, May 11, 2012	7.02	7.03	6.98	7.00
5018	NYSE	OIA	Thu, May 10, 2012	7.08	7.11	6.96	7.03
5017	NYSE	OIA	Wed, May 9, 2012	7.04	7.08	7.02	7.07
5016	NYSE	OIA	Tue, May 8, 2012	7.08	7.08	7.05	7.05
5015	NYSE	OIA	Mon, May 7, 2012	7.04	7.07	7.01	7.06
5014	NYSE	OIA	Fri, May 4, 2012	7.05	7.07	7.01	7.04
5013	NYSE	OIA	Thu, May 3, 2012	7.03	7.08	7.03	7.04
5012	NYSE	OIA	Wed, May 2, 2012	7.06	7.07	7.02	7.02
5011	NYSE	OIA	Tue, May 1, 2012	7.05	7.08	7.02	7.05
5010	NYSE	OIA	Mon, Apr 30, 2012	7.06	7.08	7.04	7.05
5009	NYSE	OIA	Fri, Apr 27, 2012	7.04	7.06	7.02	7.05
5008	NYSE	OIA	Thu, Apr 26, 2012	7.03	7.04	7.00	7.02
5007	NYSE	OIA	Wed, Apr 25, 2012	7.04	7.06	7.03	7.06
5006	NYSE	OIA	Tue, Apr 24, 2012	7.03	7.04	7.00	7.04
5005	NYSE	OIA	Mon, Apr 23, 2012	6.98	7.04	6.98	7.01
5004	NYSE	OIA	Fri, Apr 20, 2012	7.01	7.04	6.96	6.96
5003	NYSE	OIA	Thu, Apr 19, 2012	7.02	7.02	6.98	7.01
5002	NYSE	OIA	Wed, Apr 18, 2012	6.99	7.01	6.97	7.01
5001	NYSE	OIA	Tue, Apr 17, 2012	6.99	7.00	6.98	7.00
5000	NYSE	OIA	Mon, Apr 16, 2012	6.98	6.98	6.96	6.97
4999	NYSE	OIA	Fri, Apr 13, 2012	6.96	6.97	6.93	6.97
4998	NYSE	OIA	Thu, Apr 12, 2012	6.91	6.96	6.88	6.92
4997	NYSE	OIA	Wed, Apr 11, 2012	6.91	6.91	6.87	6.90
4996	NYSE	OIA	Tue, Apr 10, 2012	6.95	6.97	6.89	6.89
4995	NYSE	OIA	Mon, Apr 9, 2012	6.90	6.93	6.90	6.92
4994	NYSE	OIA	Thu, Apr 5, 2012	6.91	6.95	6.86	6.87
4993	NYSE	OIA	Wed, Apr 4, 2012	6.96	6.96	6.84	6.87
4992	NYSE	OIA	Tue, Apr 3, 2012	6.97	6.97	6.86	6.89
4991	NYSE	OIA	Mon, Apr 2, 2012	6.90	6.99	6.90	6.94
4990	NYSE	OIA	Fri, Mar 30, 2012	6.89	6.93	6.86	6.86
4989	NYSE	OIA	Thu, Mar 29, 2012	7.00	7.00	6.84	6.85
4988	NYSE	OIA	Wed, Mar 28, 2012	6.94	6.98	6.93	6.97
4987	NYSE	OIA	Tue, Mar 27, 2012	6.81	6.93	6.75	6.93
4986	NYSE	OIA	Mon, Mar 26, 2012	6.87	6.92	6.81	6.81
4985	NYSE	OIA	Fri, Mar 23, 2012	6.82	6.91	6.80	6.91
4984	NYSE	OIA	Thu, Mar 22, 2012	6.80	6.81	6.74	6.81
4983	NYSE	OIA	Wed, Mar 21, 2012	6.75	6.79	6.67	6.78
4982	NYSE	OIA	Tue, Mar 20, 2012	6.61	6.71	6.61	6.71
4981	NYSE	OIA	Mon, Mar 19, 2012	6.62	6.68	6.56	6.60
4980	NYSE	OIA	Fri, Mar 16, 2012	6.59	6.65	6.45	6.62
4979	NYSE	OIA	Thu, Mar 15, 2012	6.86	6.86	6.59	6.61
4978	NYSE	OIA	Wed, Mar 14, 2012	7.05	7.05	6.88	6.88
4977	NYSE	OIA	Tue, Mar 13, 2012	7.08	7.08	7.00	7.03
4976	NYSE	OIA	Mon, Mar 12, 2012	7.08	7.08	7.05	7.08
4975	NYSE	OIA	Fri, Mar 9, 2012	7.06	7.11	7.04	7.09
4974	NYSE	OIA	Thu, Mar 8, 2012	7.04	7.05	7.02	7.05
4973	NYSE	OIA	Wed, Mar 7, 2012	6.99	7.05	6.97	7.01
4972	NYSE	OIA	Tue, Mar 6, 2012	7.00	7.01	6.96	6.96
4971	NYSE	OIA	Mon, Mar 5, 2012	7.04	7.06	6.98	6.98
4970	NYSE	OIA	Fri, Mar 2, 2012	7.07	7.07	7.03	7.06
4969	NYSE	OIA	Thu, Mar 1, 2012	7.05	7.07	7.03	7.04
4968	NYSE	OIA	Wed, Feb 29, 2012	7.02	7.07	6.98	7.02
4967	NYSE	OIA	Tue, Feb 28, 2012	6.98	7.01	6.97	7.01
4966	NYSE	OIA	Mon, Feb 27, 2012	6.95	7.03	6.94	6.96
4965	NYSE	OIA	Fri, Feb 24, 2012	6.94	7.01	6.93	6.99
4964	NYSE	OIA	Thu, Feb 23, 2012	6.94	6.97	6.88	6.90
4963	NYSE	OIA	Wed, Feb 22, 2012	6.98	7.00	6.94	6.95
4962	NYSE	OIA	Tue, Feb 21, 2012	6.95	6.98	6.95	6.97
4961	NYSE	OIA	Fri, Feb 17, 2012	6.91	6.92	6.86	6.92
4960	NYSE	OIA	Thu, Feb 16, 2012	6.92	6.97	6.89	6.89
4959	NYSE	OIA	Wed, Feb 15, 2012	6.94	6.99	6.91	6.93
4958	NYSE	OIA	Tue, Feb 14, 2012	7.00	7.03	6.94	6.94
4957	NYSE	OIA	Mon, Feb 13, 2012	7.05	7.07	7.02	7.05
4956	NYSE	OIA	Fri, Feb 10, 2012	6.96	7.02	6.96	7.02
4955	NYSE	OIA	Thu, Feb 9, 2012	6.99	7.00	6.97	6.97
4954	NYSE	OIA	Wed, Feb 8, 2012	7.00	7.01	6.95	6.95
4953	NYSE	OIA	Tue, Feb 7, 2012	6.99	7.04	6.97	6.97
4952	NYSE	OIA	Mon, Feb 6, 2012	7.02	7.02	6.97	7.01
4951	NYSE	OIA	Fri, Feb 3, 2012	6.99	7.02	6.98	7.00
4950	NYSE	OIA	Thu, Feb 2, 2012	6.97	7.01	6.96	6.99
4949	NYSE	OIA	Wed, Feb 1, 2012	6.98	7.03	6.96	6.97
4948	NYSE	OIA	Tue, Jan 31, 2012	6.99	7.03	6.95	6.96
4947	NYSE	OIA	Mon, Jan 30, 2012	6.92	6.98	6.92	6.98
4946	NYSE	OIA	Fri, Jan 27, 2012	6.99	7.05	6.86	6.91
4945	NYSE	OIA	Thu, Jan 26, 2012	7.00	7.04	6.96	6.99
4944	NYSE	OIA	Wed, Jan 25, 2012	6.95	6.97	6.90	6.93
4943	NYSE	OIA	Tue, Jan 24, 2012	7.00	7.00	6.90	6.94
4942	NYSE	OIA	Mon, Jan 23, 2012	6.92	6.99	6.90	6.98
4941	NYSE	OIA	Fri, Jan 20, 2012	6.87	6.92	6.85	6.92
4940	NYSE	OIA	Thu, Jan 19, 2012	6.83	6.87	6.82	6.87
4939	NYSE	OIA	Wed, Jan 18, 2012	6.80	6.83	6.78	6.83
4938	NYSE	OIA	Tue, Jan 17, 2012	6.80	6.80	6.74	6.80
4937	NYSE	OIA	Fri, Jan 13, 2012	6.78	6.80	6.76	6.80
4936	NYSE	OIA	Thu, Jan 12, 2012	6.75	6.78	6.70	6.77
4935	NYSE	OIA	Wed, Jan 11, 2012	6.72	6.79	6.72	6.77
4934	NYSE	OIA	Tue, Jan 10, 2012	6.75	6.80	6.73	6.80
4933	NYSE	OIA	Mon, Jan 9, 2012	6.74	6.74	6.70	6.74
4932	NYSE	OIA	Fri, Jan 6, 2012	6.70	6.73	6.68	6.73
4931	NYSE	OIA	Thu, Jan 5, 2012	6.68	6.73	6.66	6.68
4930	NYSE	OIA	Wed, Jan 4, 2012	6.69	6.69	6.64	6.69
4929	NYSE	OIA	Tue, Jan 3, 2012	6.66	6.68	6.63	6.68
4928	NYSE	OIA	Fri, Dec 30, 2011	6.65	6.66	6.60	6.66
4927	NYSE	OIA	Thu, Dec 29, 2011	6.70	6.74	6.61	6.61
4926	NYSE	OIA	Wed, Dec 28, 2011	6.69	6.75	6.67	6.70
4925	NYSE	OIA	Tue, Dec 27, 2011	6.66	6.71	6.65	6.66
4924	NYSE	OIA	Fri, Dec 23, 2011	6.69	6.70	6.65	6.69
4923	NYSE	OIA	Thu, Dec 22, 2011	6.63	6.70	6.60	6.65
4922	NYSE	OIA	Wed, Dec 21, 2011	6.51	6.61	6.51	6.56
4921	NYSE	OIA	Tue, Dec 20, 2011	6.70	6.70	6.49	6.50
4920	NYSE	OIA	Mon, Dec 19, 2011	6.72	6.73	6.62	6.63
4919	NYSE	OIA	Fri, Dec 16, 2011	6.68	6.72	6.62	6.71
4918	NYSE	OIA	Thu, Dec 15, 2011	6.75	6.75	6.64	6.73
4917	NYSE	OIA	Wed, Dec 14, 2011	6.70	6.73	6.57	6.67
4916	NYSE	OIA	Tue, Dec 13, 2011	6.67	6.67	6.57	6.67
4915	NYSE	OIA	Mon, Dec 12, 2011	6.68	6.70	6.65	6.70
4914	NYSE	OIA	Fri, Dec 9, 2011	6.54	6.78	6.53	6.67
4913	NYSE	OIA	Thu, Dec 8, 2011	6.61	6.61	6.52	6.54
4912	NYSE	OIA	Wed, Dec 7, 2011	6.58	6.59	6.52	6.55
4911	NYSE	OIA	Tue, Dec 6, 2011	6.57	6.61	6.51	6.55
4910	NYSE	OIA	Mon, Dec 5, 2011	6.59	6.59	6.51	6.51
4909	NYSE	OIA	Fri, Dec 2, 2011	6.52	6.58	6.50	6.58
4908	NYSE	OIA	Thu, Dec 1, 2011	6.45	6.50	6.44	6.45
4907	NYSE	OIA	Wed, Nov 30, 2011	6.49	6.49	6.42	6.49
4906	NYSE	OIA	Tue, Nov 29, 2011	6.45	6.48	6.40	6.42
4905	NYSE	OIA	Mon, Nov 28, 2011	6.45	6.52	6.44	6.44
4904	NYSE	OIA	Fri, Nov 25, 2011	6.41	6.45	6.41	6.45
4903	NYSE	OIA	Wed, Nov 23, 2011	6.40	6.45	6.40	6.45
4902	NYSE	OIA	Tue, Nov 22, 2011	6.39	6.47	6.36	6.45
4901	NYSE	OIA	Mon, Nov 21, 2011	6.39	6.44	6.36	6.40
4900	NYSE	OIA	Fri, Nov 18, 2011	6.39	6.43	6.39	6.42
4899	NYSE	OIA	Thu, Nov 17, 2011	6.42	6.44	6.40	6.41
4898	NYSE	OIA	Wed, Nov 16, 2011	6.40	6.43	6.40	6.42
4897	NYSE	OIA	Tue, Nov 15, 2011	6.40	6.43	6.40	6.40
4896	NYSE	OIA	Mon, Nov 14, 2011	6.38	6.44	6.35	6.41
4895	NYSE	OIA	Fri, Nov 11, 2011	6.32	6.41	6.32	6.40
4894	NYSE	OIA	Thu, Nov 10, 2011	6.34	6.38	6.32	6.34
4893	NYSE	OIA	Wed, Nov 9, 2011	6.34	6.38	6.30	6.32
4892	NYSE	OIA	Tue, Nov 8, 2011	6.34	6.40	6.34	6.39
4891	NYSE	OIA	Mon, Nov 7, 2011	6.39	6.39	6.33	6.34
4890	NYSE	OIA	Fri, Nov 4, 2011	6.38	6.38	6.35	6.35
4889	NYSE	OIA	Thu, Nov 3, 2011	6.34	6.35	6.32	6.34
4888	NYSE	OIA	Wed, Nov 2, 2011	6.33	6.37	6.33	6.37
4887	NYSE	OIA	Tue, Nov 1, 2011	6.36	6.39	6.32	6.35
4886	NYSE	OIA	Mon, Oct 31, 2011	6.35	6.37	6.32	6.37
4885	NYSE	OIA	Fri, Oct 28, 2011	6.36	6.42	6.33	6.35
4884	NYSE	OIA	Thu, Oct 27, 2011	6.42	6.42	6.39	6.40
4883	NYSE	OIA	Wed, Oct 26, 2011	6.39	6.40	6.36	6.40
4882	NYSE	OIA	Tue, Oct 25, 2011	6.34	6.37	6.32	6.35
4881	NYSE	OIA	Mon, Oct 24, 2011	6.35	6.39	6.33	6.39
4880	NYSE	OIA	Fri, Oct 21, 2011	6.21	6.38	6.20	6.38
4879	NYSE	OIA	Thu, Oct 20, 2011	6.27	6.39	6.27	6.33
4878	NYSE	OIA	Wed, Oct 19, 2011	6.29	6.33	6.26	6.27
4877	NYSE	OIA	Tue, Oct 18, 2011	6.30	6.38	6.28	6.32
4876	NYSE	OIA	Mon, Oct 17, 2011	6.33	6.35	6.30	6.33
4875	NYSE	OIA	Fri, Oct 14, 2011	6.29	6.33	6.29	6.31
4874	NYSE	OIA	Thu, Oct 13, 2011	6.22	6.29	6.22	6.29
4873	NYSE	OIA	Wed, Oct 12, 2011	6.29	6.29	6.22	6.26
4872	NYSE	OIA	Tue, Oct 11, 2011	6.24	6.28	6.24	6.28
4871	NYSE	OIA	Mon, Oct 10, 2011	6.25	6.29	6.25	6.26
4870	NYSE	OIA	Fri, Oct 7, 2011	6.26	6.28	6.22	6.22
4869	NYSE	OIA	Thu, Oct 6, 2011	6.25	6.30	6.24	6.26
4868	NYSE	OIA	Wed, Oct 5, 2011	6.34	6.34	6.27	6.28
4867	NYSE	OIA	Tue, Oct 4, 2011	6.38	6.38	6.24	6.29
4866	NYSE	OIA	Mon, Oct 3, 2011	6.35	6.40	6.32	6.34
4865	NYSE	OIA	Fri, Sep 30, 2011	6.39	6.40	6.33	6.33
4864	NYSE	OIA	Thu, Sep 29, 2011	6.34	6.38	6.32	6.38
4863	NYSE	OIA	Wed, Sep 28, 2011	6.33	6.36	6.27	6.32
4862	NYSE	OIA	Tue, Sep 27, 2011	6.32	6.36	6.30	6.34
4861	NYSE	OIA	Mon, Sep 26, 2011	6.33	6.36	6.30	6.31
4860	NYSE	OIA	Fri, Sep 23, 2011	6.35	6.38	6.30	6.33
4859	NYSE	OIA	Thu, Sep 22, 2011	6.37	6.40	6.31	6.32
4858	NYSE	OIA	Wed, Sep 21, 2011	6.32	6.40	6.32	6.39
4857	NYSE	OIA	Tue, Sep 20, 2011	6.29	6.36	6.29	6.34
4856	NYSE	OIA	Mon, Sep 19, 2011	6.29	6.34	6.29	6.29
4855	NYSE	OIA	Fri, Sep 16, 2011	6.25	6.29	6.25	6.29
4854	NYSE	OIA	Thu, Sep 15, 2011	6.28	6.31	6.24	6.27
4853	NYSE	OIA	Wed, Sep 14, 2011	6.34	6.34	6.28	6.29
4852	NYSE	OIA	Tue, Sep 13, 2011	6.37	6.37	6.29	6.32
4851	NYSE	OIA	Mon, Sep 12, 2011	6.31	6.38	6.31	6.37
4850	NYSE	OIA	Fri, Sep 9, 2011	6.33	6.36	6.33	6.34
4849	NYSE	OIA	Thu, Sep 8, 2011	6.29	6.37	6.29	6.36
4848	NYSE	OIA	Wed, Sep 7, 2011	6.33	6.36	6.31	6.33
4847	NYSE	OIA	Tue, Sep 6, 2011	6.22	6.33	6.22	6.31
4846	NYSE	OIA	Fri, Sep 2, 2011	6.33	6.34	6.29	6.31
4845	NYSE	OIA	Thu, Sep 1, 2011	6.32	6.37	6.31	6.36
4844	NYSE	OIA	Wed, Aug 31, 2011	6.35	6.37	6.31	6.36
4843	NYSE	OIA	Tue, Aug 30, 2011	6.32	6.33	6.28	6.32
4842	NYSE	OIA	Mon, Aug 29, 2011	6.27	6.33	6.26	6.30
4841	NYSE	OIA	Fri, Aug 26, 2011	6.25	6.30	6.25	6.26
4840	NYSE	OIA	Thu, Aug 25, 2011	6.25	6.29	6.23	6.26
4839	NYSE	OIA	Wed, Aug 24, 2011	6.22	6.31	6.21	6.24
4838	NYSE	OIA	Tue, Aug 23, 2011	6.21	6.26	6.18	6.25
4837	NYSE	OIA	Mon, Aug 22, 2011	6.21	6.21	6.17	6.18
4836	NYSE	OIA	Fri, Aug 19, 2011	6.18	6.22	6.17	6.18
4835	NYSE	OIA	Thu, Aug 18, 2011	6.16	6.24	6.12	6.20
4834	NYSE	OIA	Wed, Aug 17, 2011	6.20	6.30	6.20	6.30
4833	NYSE	OIA	Tue, Aug 16, 2011	6.14	6.27	6.14	6.21
4832	NYSE	OIA	Mon, Aug 15, 2011	6.14	6.19	6.12	6.17
4831	NYSE	OIA	Fri, Aug 12, 2011	6.14	6.18	6.12	6.13
4830	NYSE	OIA	Thu, Aug 11, 2011	6.09	6.15	6.05	6.14
4829	NYSE	OIA	Wed, Aug 10, 2011	6.03	6.22	6.03	6.15
4828	NYSE	OIA	Tue, Aug 9, 2011	5.92	6.16	5.90	6.03
4827	NYSE	OIA	Mon, Aug 8, 2011	6.01	6.02	5.84	5.94
4826	NYSE	OIA	Fri, Aug 5, 2011	6.16	6.20	6.02	6.14
4825	NYSE	OIA	Thu, Aug 4, 2011	6.27	6.35	6.18	6.20
4824	NYSE	OIA	Wed, Aug 3, 2011	6.31	6.38	6.29	6.33
4823	NYSE	OIA	Tue, Aug 2, 2011	6.28	6.32	6.25	6.27
4822	NYSE	OIA	Mon, Aug 1, 2011	6.27	6.32	6.23	6.28
4821	NYSE	OIA	Fri, Jul 29, 2011	6.21	6.25	6.18	6.18
4820	NYSE	OIA	Thu, Jul 28, 2011	6.25	6.27	6.20	6.22
4819	NYSE	OIA	Wed, Jul 27, 2011	6.33	6.33	6.23	6.24
4818	NYSE	OIA	Tue, Jul 26, 2011	6.40	6.41	6.31	6.35
4817	NYSE	OIA	Mon, Jul 25, 2011	6.35	6.40	6.35	6.38
4816	NYSE	OIA	Fri, Jul 22, 2011	6.37	6.40	6.37	6.40
4815	NYSE	OIA	Thu, Jul 21, 2011	6.37	6.39	6.36	6.38
4814	NYSE	OIA	Wed, Jul 20, 2011	6.33	6.36	6.32	6.36
4813	NYSE	OIA	Tue, Jul 19, 2011	6.33	6.33	6.29	6.32
4812	NYSE	OIA	Mon, Jul 18, 2011	6.34	6.35	6.31	6.34
4811	NYSE	OIA	Fri, Jul 15, 2011	6.38	6.38	6.34	6.34
4810	NYSE	OIA	Thu, Jul 14, 2011	6.38	6.39	6.38	6.38
4809	NYSE	OIA	Wed, Jul 13, 2011	6.37	6.40	6.37	6.38
4808	NYSE	OIA	Tue, Jul 12, 2011	6.37	6.40	6.33	6.40
4807	NYSE	OIA	Mon, Jul 11, 2011	6.39	6.39	6.32	6.33
4806	NYSE	OIA	Fri, Jul 8, 2011	6.34	6.40	6.33	6.40
4805	NYSE	OIA	Thu, Jul 7, 2011	6.37	6.40	6.31	6.33
4804	NYSE	OIA	Wed, Jul 6, 2011	6.32	6.35	6.31	6.32
4803	NYSE	OIA	Tue, Jul 5, 2011	6.33	6.35	6.31	6.33
4802	NYSE	OIA	Fri, Jul 1, 2011	6.30	6.34	6.29	6.32
4801	NYSE	OIA	Thu, Jun 30, 2011	6.32	6.32	6.27	6.31
4800	NYSE	OIA	Wed, Jun 29, 2011	6.29	6.29	6.25	6.27
4799	NYSE	OIA	Tue, Jun 28, 2011	6.29	6.29	6.25	6.27
4798	NYSE	OIA	Mon, Jun 27, 2011	6.26	6.27	6.24	6.26
4797	NYSE	OIA	Fri, Jun 24, 2011	6.19	6.24	6.17	6.24
4796	NYSE	OIA	Thu, Jun 23, 2011	6.14	6.19	6.13	6.17
4795	NYSE	OIA	Wed, Jun 22, 2011	6.13	6.18	6.13	6.13
4794	NYSE	OIA	Tue, Jun 21, 2011	6.12	6.17	6.12	6.14
4793	NYSE	OIA	Mon, Jun 20, 2011	6.10	6.16	6.10	6.14
4792	NYSE	OIA	Fri, Jun 17, 2011	6.11	6.13	6.09	6.09
4791	NYSE	OIA	Thu, Jun 16, 2011	6.12	6.15	6.10	6.12
4790	NYSE	OIA	Wed, Jun 15, 2011	6.11	6.15	6.11	6.13
4789	NYSE	OIA	Tue, Jun 14, 2011	6.13	6.18	6.13	6.17
4788	NYSE	OIA	Mon, Jun 13, 2011	6.14	6.15	6.12	6.15
4787	NYSE	OIA	Fri, Jun 10, 2011	6.19	6.20	6.14	6.14
4786	NYSE	OIA	Thu, Jun 9, 2011	6.14	6.19	6.14	6.18
4785	NYSE	OIA	Wed, Jun 8, 2011	6.16	6.25	6.16	6.17
4784	NYSE	OIA	Tue, Jun 7, 2011	6.19	6.21	6.16	6.18
4783	NYSE	OIA	Mon, Jun 6, 2011	6.14	6.18	6.13	6.17
4782	NYSE	OIA	Fri, Jun 3, 2011	6.14	6.16	6.13	6.15
4781	NYSE	OIA	Thu, Jun 2, 2011	6.19	6.21	6.13	6.13
4780	NYSE	OIA	Wed, Jun 1, 2011	6.15	6.19	6.15	6.19
4779	NYSE	OIA	Tue, May 31, 2011	6.15	6.17	6.15	6.15
4778	NYSE	OIA	Fri, May 27, 2011	6.14	6.15	6.11	6.12
4777	NYSE	OIA	Thu, May 26, 2011	6.10	6.15	6.09	6.13
4776	NYSE	OIA	Wed, May 25, 2011	6.12	6.13	6.09	6.11
4775	NYSE	OIA	Tue, May 24, 2011	6.10	6.10	6.08	6.08
4774	NYSE	OIA	Mon, May 23, 2011	6.09	6.11	6.08	6.09
4773	NYSE	OIA	Fri, May 20, 2011	6.08	6.11	6.08	6.09
4772	NYSE	OIA	Thu, May 19, 2011	6.09	6.11	6.08	6.08
4771	NYSE	OIA	Wed, May 18, 2011	6.11	6.14	6.09	6.09
4770	NYSE	OIA	Tue, May 17, 2011	6.10	6.12	6.09	6.12
4769	NYSE	OIA	Mon, May 16, 2011	6.10	6.14	6.10	6.14
4768	NYSE	OIA	Fri, May 13, 2011	6.07	6.14	6.07	6.12
4767	NYSE	OIA	Thu, May 12, 2011	6.07	6.09	6.07	6.08
4766	NYSE	OIA	Wed, May 11, 2011	6.04	6.09	6.04	6.04
4765	NYSE	OIA	Tue, May 10, 2011	6.07	6.12	6.07	6.08
4764	NYSE	OIA	Mon, May 9, 2011	6.06	6.09	6.06	6.07
4763	NYSE	OIA	Fri, May 6, 2011	6.10	6.10	6.07	6.07
4762	NYSE	OIA	Thu, May 5, 2011	6.07	6.11	6.07	6.09
4761	NYSE	OIA	Wed, May 4, 2011	6.05	6.11	6.04	6.11
4760	NYSE	OIA	Tue, May 3, 2011	6.05	6.07	6.03	6.04
4759	NYSE	OIA	Mon, May 2, 2011	6.01	6.07	6.03	6.07
4758	NYSE	OIA	Fri, Apr 29, 2011	6.05	6.05	6.00	6.03
4757	NYSE	OIA	Thu, Apr 28, 2011	6.00	6.03	6.00	6.01
4756	NYSE	OIA	Wed, Apr 27, 2011	6.01	6.03	6.01	6.01
4755	NYSE	OIA	Tue, Apr 26, 2011	5.98	6.02	5.98	6.01
4754	NYSE	OIA	Mon, Apr 25, 2011	6.01	6.01	5.97	5.98
4753	NYSE	OIA	Thu, Apr 21, 2011	5.97	6.02	5.97	6.01
4752	NYSE	OIA	Wed, Apr 20, 2011	5.98	6.01	5.95	5.95
4751	NYSE	OIA	Tue, Apr 19, 2011	5.97	5.99	5.95	5.95
4750	NYSE	OIA	Mon, Apr 18, 2011	5.96	6.01	5.94	5.96
4749	NYSE	OIA	Fri, Apr 15, 2011	5.96	6.00	5.95	5.96
4748	NYSE	OIA	Thu, Apr 14, 2011	6.01	6.01	5.93	5.93
4747	NYSE	OIA	Wed, Apr 13, 2011	6.03	6.07	5.99	6.01
4746	NYSE	OIA	Tue, Apr 12, 2011	6.09	6.10	6.04	6.05
4745	NYSE	OIA	Mon, Apr 11, 2011	6.19	6.20	6.09	6.11
4744	NYSE	OIA	Fri, Apr 8, 2011	6.17	6.21	6.13	6.20
4743	NYSE	OIA	Thu, Apr 7, 2011	6.16	6.19	6.12	6.19
4742	NYSE	OIA	Wed, Apr 6, 2011	6.11	6.19	6.10	6.16
4741	NYSE	OIA	Tue, Apr 5, 2011	6.04	6.14	6.04	6.12
4740	NYSE	OIA	Mon, Apr 4, 2011	6.04	6.05	6.03	6.05
4739	NYSE	OIA	Fri, Apr 1, 2011	6.05	6.05	6.01	6.04
4738	NYSE	OIA	Thu, Mar 31, 2011	6.07	6.07	6.03	6.05
4737	NYSE	OIA	Wed, Mar 30, 2011	6.03	6.07	6.03	6.04
4736	NYSE	OIA	Tue, Mar 29, 2011	6.02	6.06	6.02	6.05
4735	NYSE	OIA	Mon, Mar 28, 2011	6.01	6.07	5.99	6.06
4734	NYSE	OIA	Fri, Mar 25, 2011	5.99	6.02	5.98	6.00
4733	NYSE	OIA	Thu, Mar 24, 2011	6.03	6.03	5.99	6.01
4732	NYSE	OIA	Wed, Mar 23, 2011	6.00	6.02	5.95	6.02
4731	NYSE	OIA	Tue, Mar 22, 2011	5.98	6.00	5.96	5.98
4730	NYSE	OIA	Mon, Mar 21, 2011	5.98	6.04	5.97	6.02
4729	NYSE	OIA	Fri, Mar 18, 2011	5.99	6.04	5.98	6.01
4728	NYSE	OIA	Thu, Mar 17, 2011	5.99	6.04	5.98	5.98
4727	NYSE	OIA	Wed, Mar 16, 2011	5.99	6.04	5.99	5.99
4726	NYSE	OIA	Tue, Mar 15, 2011	5.91	6.02	5.91	6.02
4725	NYSE	OIA	Mon, Mar 14, 2011	5.94	6.02	5.94	6.00
4724	NYSE	OIA	Fri, Mar 11, 2011	6.02	6.04	5.93	5.98
4723	NYSE	OIA	Thu, Mar 10, 2011	6.04	6.08	6.01	6.02
4722	NYSE	OIA	Wed, Mar 9, 2011	6.03	6.06	6.02	6.06
4721	NYSE	OIA	Tue, Mar 8, 2011	6.03	6.04	6.02	6.04
4720	NYSE	OIA	Mon, Mar 7, 2011	5.97	6.03	5.97	6.03
4719	NYSE	OIA	Fri, Mar 4, 2011	6.00	6.01	5.96	5.96
4718	NYSE	OIA	Thu, Mar 3, 2011	6.00	6.03	5.99	6.03
4717	NYSE	OIA	Wed, Mar 2, 2011	6.04	6.05	6.00	6.01
4716	NYSE	OIA	Tue, Mar 1, 2011	6.03	6.04	5.99	6.00
4715	NYSE	OIA	Mon, Feb 28, 2011	6.06	6.06	6.00	6.02
4714	NYSE	OIA	Fri, Feb 25, 2011	6.02	6.05	5.98	6.03
4713	NYSE	OIA	Thu, Feb 24, 2011	5.93	6.05	5.93	6.02
4712	NYSE	OIA	Wed, Feb 23, 2011	5.91	5.98	5.90	5.96
4711	NYSE	OIA	Tue, Feb 22, 2011	5.93	5.93	5.87	5.89
4710	NYSE	OIA	Fri, Feb 18, 2011	5.97	5.99	5.93	5.93
4709	NYSE	OIA	Thu, Feb 17, 2011	6.02	6.04	5.97	5.97
4708	NYSE	OIA	Wed, Feb 16, 2011	6.03	6.05	6.00	6.02
4707	NYSE	OIA	Tue, Feb 15, 2011	6.02	6.05	5.96	6.03
4706	NYSE	OIA	Mon, Feb 14, 2011	5.98	6.05	5.98	6.01
4705	NYSE	OIA	Fri, Feb 11, 2011	5.96	6.08	5.96	6.00
4704	NYSE	OIA	Thu, Feb 10, 2011	6.00	6.03	5.97	6.02
4703	NYSE	OIA	Wed, Feb 9, 2011	6.02	6.07	5.99	6.02
4702	NYSE	OIA	Tue, Feb 8, 2011	6.05	6.05	5.97	6.02
4701	NYSE	OIA	Mon, Feb 7, 2011	5.97	6.03	5.97	6.02
4700	NYSE	OIA	Fri, Feb 4, 2011	6.02	6.05	6.00	6.00
4699	NYSE	OIA	Thu, Feb 3, 2011	6.04	6.10	6.04	6.06
4698	NYSE	OIA	Wed, Feb 2, 2011	6.04	6.10	6.02	6.09
4697	NYSE	OIA	Tue, Feb 1, 2011	6.07	6.07	6.02	6.03
4696	NYSE	OIA	Mon, Jan 31, 2011	6.09	6.09	6.00	6.02
4695	NYSE	OIA	Fri, Jan 28, 2011	6.08	6.08	5.95	6.00
4694	NYSE	OIA	Thu, Jan 27, 2011	6.09	6.09	5.98	6.08
4693	NYSE	OIA	Wed, Jan 26, 2011	6.00	6.06	5.99	6.05
4692	NYSE	OIA	Tue, Jan 25, 2011	6.07	6.08	5.96	5.99
4691	NYSE	OIA	Mon, Jan 24, 2011	6.07	6.07	5.98	6.03
4690	NYSE	OIA	Fri, Jan 21, 2011	5.97	6.02	5.97	6.02
4689	NYSE	OIA	Thu, Jan 20, 2011	5.94	5.96	5.86	5.96
4688	NYSE	OIA	Wed, Jan 19, 2011	5.88	5.93	5.84	5.92
4687	NYSE	OIA	Tue, Jan 18, 2011	5.83	5.98	5.73	5.90
4686	NYSE	OIA	Fri, Jan 14, 2011	5.88	5.89	5.68	5.85
4685	NYSE	OIA	Thu, Jan 13, 2011	5.95	5.99	5.84	5.91
4684	NYSE	OIA	Wed, Jan 12, 2011	6.03	6.03	5.96	5.98
4683	NYSE	OIA	Tue, Jan 11, 2011	6.06	6.10	6.05	6.07
4682	NYSE	OIA	Mon, Jan 10, 2011	6.11	6.14	6.05	6.05
4681	NYSE	OIA	Fri, Jan 7, 2011	6.15	6.17	6.10	6.12
4680	NYSE	OIA	Thu, Jan 6, 2011	6.21	6.22	6.14	6.15
4679	NYSE	OIA	Wed, Jan 5, 2011	6.16	6.21	6.16	6.21
4678	NYSE	OIA	Tue, Jan 4, 2011	6.11	6.19	6.11	6.19
4677	NYSE	OIA	Mon, Jan 3, 2011	6.14	6.16	6.10	6.11
4676	NYSE	OIA	Fri, Dec 31, 2010	6.05	6.22	6.05	6.18
4675	NYSE	OIA	Thu, Dec 30, 2010	6.02	6.10	6.01	6.10
4674	NYSE	OIA	Wed, Dec 29, 2010	6.00	6.10	6.00	6.04
4673	NYSE	OIA	Tue, Dec 28, 2010	6.00	6.09	6.00	6.05
4672	NYSE	OIA	Mon, Dec 27, 2010	6.06	6.06	5.99	6.00
4671	NYSE	OIA	Thu, Dec 23, 2010	6.10	6.10	5.97	6.02
4670	NYSE	OIA	Wed, Dec 22, 2010	5.97	6.04	5.97	6.00
4669	NYSE	OIA	Tue, Dec 21, 2010	5.95	6.04	5.95	5.96
4668	NYSE	OIA	Mon, Dec 20, 2010	6.17	6.23	5.91	5.98
4667	NYSE	OIA	Fri, Dec 17, 2010	6.24	6.30	6.18	6.18
4666	NYSE	OIA	Thu, Dec 16, 2010	6.05	6.20	6.02	6.20
4665	NYSE	OIA	Wed, Dec 15, 2010	5.90	6.06	5.88	6.03
4664	NYSE	OIA	Tue, Dec 14, 2010	5.96	6.00	5.89	5.94
4663	NYSE	OIA	Mon, Dec 13, 2010	5.99	6.02	5.95	5.98
4662	NYSE	OIA	Fri, Dec 10, 2010	6.06	6.09	6.03	6.04
4661	NYSE	OIA	Thu, Dec 9, 2010	6.13	6.15	6.04	6.11
4660	NYSE	OIA	Wed, Dec 8, 2010	6.14	6.15	6.06	6.15
4659	NYSE	OIA	Tue, Dec 7, 2010	6.24	6.25	6.04	6.15
4658	NYSE	OIA	Mon, Dec 6, 2010	6.29	6.32	6.26	6.28
4657	NYSE	OIA	Fri, Dec 3, 2010	6.46	6.46	6.25	6.28
4656	NYSE	OIA	Thu, Dec 2, 2010	6.36	6.43	6.26	6.27
4655	NYSE	OIA	Wed, Dec 1, 2010	6.44	6.49	6.33	6.37
4654	NYSE	OIA	Tue, Nov 30, 2010	6.37	6.52	6.37	6.42
4653	NYSE	OIA	Mon, Nov 29, 2010	6.51	6.51	6.44	6.51
4652	NYSE	OIA	Fri, Nov 26, 2010	6.52	6.52	6.38	6.49
4651	NYSE	OIA	Wed, Nov 24, 2010	6.52	6.55	6.37	6.48
4650	NYSE	OIA	Tue, Nov 23, 2010	6.54	6.56	6.38	6.55
4649	NYSE	OIA	Mon, Nov 22, 2010	6.41	6.49	6.36	6.49
4648	NYSE	OIA	Fri, Nov 19, 2010	6.39	6.45	6.29	6.42
4647	NYSE	OIA	Thu, Nov 18, 2010	6.35	6.40	6.24	6.28
4646	NYSE	OIA	Wed, Nov 17, 2010	6.25	6.55	6.25	6.38
4645	NYSE	OIA	Tue, Nov 16, 2010	6.15	6.39	6.15	6.30
4644	NYSE	OIA	Mon, Nov 15, 2010	6.43	6.43	6.20	6.25
4643	NYSE	OIA	Fri, Nov 12, 2010	6.37	6.53	6.36	6.38
4642	NYSE	OIA	Thu, Nov 11, 2010	6.45	6.53	6.27	6.42
4641	NYSE	OIA	Wed, Nov 10, 2010	6.58	6.60	6.45	6.45
4640	NYSE	OIA	Tue, Nov 9, 2010	6.74	6.75	6.58	6.59
4639	NYSE	OIA	Mon, Nov 8, 2010	6.76	6.79	6.73	6.74
4638	NYSE	OIA	Fri, Nov 5, 2010	6.80	6.82	6.76	6.77
4637	NYSE	OIA	Thu, Nov 4, 2010	6.78	6.81	6.77	6.77
4636	NYSE	OIA	Wed, Nov 3, 2010	6.75	6.82	6.75	6.82
4635	NYSE	OIA	Tue, Nov 2, 2010	6.76	6.79	6.74	6.76
4634	NYSE	OIA	Mon, Nov 1, 2010	6.79	6.80	6.74	6.78
4633	NYSE	OIA	Fri, Oct 29, 2010	6.80	6.80	6.74	6.78
4632	NYSE	OIA	Thu, Oct 28, 2010	6.77	6.79	6.73	6.73
4631	NYSE	OIA	Wed, Oct 27, 2010	6.75	6.79	6.73	6.75
4630	NYSE	OIA	Tue, Oct 26, 2010	6.74	6.80	6.73	6.78
4629	NYSE	OIA	Mon, Oct 25, 2010	6.75	6.78	6.73	6.76
4628	NYSE	OIA	Fri, Oct 22, 2010	6.76	6.79	6.74	6.74
4627	NYSE	OIA	Thu, Oct 21, 2010	6.78	6.82	6.75	6.75
4626	NYSE	OIA	Wed, Oct 20, 2010	6.77	6.79	6.76	6.76
4625	NYSE	OIA	Tue, Oct 19, 2010	6.80	6.86	6.78	6.78
4624	NYSE	OIA	Mon, Oct 18, 2010	6.83	6.83	6.80	6.80
4623	NYSE	OIA	Fri, Oct 15, 2010	6.86	6.88	6.82	6.82
4622	NYSE	OIA	Thu, Oct 14, 2010	6.89	6.92	6.85	6.86
4621	NYSE	OIA	Wed, Oct 13, 2010	6.95	6.95	6.89	6.89
4620	NYSE	OIA	Tue, Oct 12, 2010	6.88	6.94	6.87	6.92
4619	NYSE	OIA	Mon, Oct 11, 2010	6.87	6.93	6.87	6.93
4618	NYSE	OIA	Fri, Oct 8, 2010	6.91	6.91	6.88	6.91
4617	NYSE	OIA	Thu, Oct 7, 2010	6.88	6.91	6.86	6.91
4616	NYSE	OIA	Wed, Oct 6, 2010	6.89	6.89	6.85	6.87
4615	NYSE	OIA	Tue, Oct 5, 2010	6.93	6.93	6.84	6.90
4614	NYSE	OIA	Mon, Oct 4, 2010	6.90	6.94	6.90	6.91
4613	NYSE	OIA	Fri, Oct 1, 2010	6.93	6.95	6.91	6.95
4612	NYSE	OIA	Thu, Sep 30, 2010	6.91	6.94	6.89	6.89
4611	NYSE	OIA	Wed, Sep 29, 2010	6.91	6.95	6.91	6.95
4610	NYSE	OIA	Tue, Sep 28, 2010	6.93	6.94	6.91	6.91
4609	NYSE	OIA	Mon, Sep 27, 2010	6.90	6.95	6.89	6.95
4608	NYSE	OIA	Fri, Sep 24, 2010	6.97	6.97	6.88	6.92
4607	NYSE	OIA	Thu, Sep 23, 2010	6.87	6.93	6.87	6.90
4606	NYSE	OIA	Wed, Sep 22, 2010	6.84	6.90	6.84	6.90
4605	NYSE	OIA	Tue, Sep 21, 2010	6.83	6.91	6.83	6.86
4604	NYSE	OIA	Mon, Sep 20, 2010	6.82	6.86	6.82	6.86
4603	NYSE	OIA	Fri, Sep 17, 2010	6.80	6.86	6.79	6.86
4602	NYSE	OIA	Thu, Sep 16, 2010	6.86	6.88	6.80	6.80
4601	NYSE	OIA	Wed, Sep 15, 2010	7.00	7.00	6.86	6.86
4600	NYSE	OIA	Tue, Sep 14, 2010	7.03	7.04	6.99	7.02
4599	NYSE	OIA	Mon, Sep 13, 2010	6.96	7.04	6.96	7.04
4598	NYSE	OIA	Fri, Sep 10, 2010	6.95	7.03	6.95	6.96
4597	NYSE	OIA	Thu, Sep 9, 2010	6.94	6.98	6.92	6.95
4596	NYSE	OIA	Wed, Sep 8, 2010	6.97	7.03	6.94	6.94
4595	NYSE	OIA	Tue, Sep 7, 2010	6.97	7.02	6.92	7.01
4594	NYSE	OIA	Fri, Sep 3, 2010	7.04	7.06	6.94	6.95
4593	NYSE	OIA	Thu, Sep 2, 2010	7.04	7.08	7.03	7.04
4592	NYSE	OIA	Wed, Sep 1, 2010	7.05	7.08	7.03	7.07
4591	NYSE	OIA	Tue, Aug 31, 2010	7.00	7.09	7.00	7.09
4590	NYSE	OIA	Mon, Aug 30, 2010	6.98	7.04	6.98	7.03
4589	NYSE	OIA	Fri, Aug 27, 2010	7.04	7.04	6.94	7.02
4588	NYSE	OIA	Thu, Aug 26, 2010	6.89	6.97	6.89	6.94
4587	NYSE	OIA	Wed, Aug 25, 2010	6.88	6.94	6.88	6.91
4586	NYSE	OIA	Tue, Aug 24, 2010	6.87	6.87	6.85	6.85
4585	NYSE	OIA	Mon, Aug 23, 2010	6.80	6.90	6.80	6.85
4584	NYSE	OIA	Fri, Aug 20, 2010	6.87	6.87	6.80	6.83
4583	NYSE	OIA	Thu, Aug 19, 2010	6.89	6.91	6.82	6.82
4582	NYSE	OIA	Wed, Aug 18, 2010	6.93	6.97	6.86	6.86
4581	NYSE	OIA	Tue, Aug 17, 2010	6.89	6.98	6.89	6.98
4580	NYSE	OIA	Mon, Aug 16, 2010	6.76	6.93	6.75	6.92
4579	NYSE	OIA	Fri, Aug 13, 2010	6.86	6.86	6.79	6.83
4578	NYSE	OIA	Thu, Aug 12, 2010	6.75	6.84	6.75	6.84
4577	NYSE	OIA	Wed, Aug 11, 2010	6.76	6.78	6.75	6.76
4576	NYSE	OIA	Tue, Aug 10, 2010	6.80	6.83	6.75	6.76
4575	NYSE	OIA	Mon, Aug 9, 2010	6.80	6.84	6.78	6.78
4574	NYSE	OIA	Fri, Aug 6, 2010	6.80	6.88	6.78	6.79
4573	NYSE	OIA	Thu, Aug 5, 2010	6.80	6.92	6.80	6.83
4572	NYSE	OIA	Wed, Aug 4, 2010	6.74	6.80	6.74	6.80
4571	NYSE	OIA	Tue, Aug 3, 2010	6.74	6.79	6.71	6.72
4570	NYSE	OIA	Mon, Aug 2, 2010	6.79	6.80	6.75	6.75
4569	NYSE	OIA	Fri, Jul 30, 2010	6.76	6.77	6.70	6.75
4568	NYSE	OIA	Thu, Jul 29, 2010	6.67	6.74	6.67	6.74
4567	NYSE	OIA	Wed, Jul 28, 2010	6.69	6.72	6.68	6.68
4566	NYSE	OIA	Tue, Jul 27, 2010	6.74	6.74	6.69	6.70
4565	NYSE	OIA	Mon, Jul 26, 2010	6.75	6.83	6.67	6.74
4564	NYSE	OIA	Fri, Jul 23, 2010	6.69	6.74	6.69	6.72
4563	NYSE	OIA	Thu, Jul 22, 2010	6.77	6.77	6.69	6.69
4562	NYSE	OIA	Wed, Jul 21, 2010	6.70	6.75	6.68	6.75
4561	NYSE	OIA	Tue, Jul 20, 2010	6.60	6.71	6.60	6.70
4560	NYSE	OIA	Mon, Jul 19, 2010	6.56	6.67	6.56	6.67
4559	NYSE	OIA	Fri, Jul 16, 2010	6.58	6.60	6.56	6.59
4558	NYSE	OIA	Thu, Jul 15, 2010	6.58	6.59	6.55	6.55
4557	NYSE	OIA	Wed, Jul 14, 2010	6.57	6.59	6.55	6.55
4556	NYSE	OIA	Tue, Jul 13, 2010	6.63	6.63	6.55	6.55
4555	NYSE	OIA	Mon, Jul 12, 2010	6.55	6.60	6.53	6.57
4554	NYSE	OIA	Fri, Jul 9, 2010	6.54	6.58	6.53	6.58
4553	NYSE	OIA	Thu, Jul 8, 2010	6.52	6.56	6.52	6.56
4552	NYSE	OIA	Wed, Jul 7, 2010	6.52	6.56	6.52	6.53
4551	NYSE	OIA	Tue, Jul 6, 2010	6.52	6.57	6.52	6.53
4550	NYSE	OIA	Fri, Jul 2, 2010	6.55	6.60	6.50	6.50
4549	NYSE	OIA	Thu, Jul 1, 2010	6.47	6.57	6.47	6.52
4548	NYSE	OIA	Wed, Jun 30, 2010	6.49	6.53	6.48	6.50
4547	NYSE	OIA	Tue, Jun 29, 2010	6.47	6.53	6.47	6.53
4546	NYSE	OIA	Mon, Jun 28, 2010	6.44	6.53	6.44	6.52
4545	NYSE	OIA	Fri, Jun 25, 2010	6.43	6.49	6.43	6.46
4544	NYSE	OIA	Thu, Jun 24, 2010	6.44	6.46	6.42	6.42
4543	NYSE	OIA	Wed, Jun 23, 2010	6.46	6.48	6.42	6.42
4542	NYSE	OIA	Tue, Jun 22, 2010	6.45	6.50	6.44	6.44
4541	NYSE	OIA	Mon, Jun 21, 2010	6.46	6.49	6.44	6.45
4540	NYSE	OIA	Fri, Jun 18, 2010	6.51	6.53	6.46	6.46
4539	NYSE	OIA	Thu, Jun 17, 2010	6.48	6.52	6.45	6.48
4538	NYSE	OIA	Wed, Jun 16, 2010	6.47	6.50	6.44	6.44
4537	NYSE	OIA	Tue, Jun 15, 2010	6.53	6.53	6.46	6.46
4536	NYSE	OIA	Mon, Jun 14, 2010	6.52	6.52	6.46	6.46
4535	NYSE	OIA	Fri, Jun 11, 2010	6.48	6.54	6.47	6.47
4534	NYSE	OIA	Thu, Jun 10, 2010	6.49	6.53	6.47	6.47
4533	NYSE	OIA	Wed, Jun 9, 2010	6.48	6.52	6.46	6.47
4532	NYSE	OIA	Tue, Jun 8, 2010	6.47	6.48	6.46	6.46
4531	NYSE	OIA	Mon, Jun 7, 2010	6.50	6.51	6.48	6.49
4530	NYSE	OIA	Fri, Jun 4, 2010	6.50	6.51	6.46	6.47
4529	NYSE	OIA	Thu, Jun 3, 2010	6.51	6.52	6.48	6.50
4528	NYSE	OIA	Wed, Jun 2, 2010	6.48	6.54	6.48	6.52
4527	NYSE	OIA	Tue, Jun 1, 2010	6.53	6.53	6.44	6.46
4526	NYSE	OIA	Fri, May 28, 2010	6.46	6.51	6.46	6.51
4525	NYSE	OIA	Thu, May 27, 2010	6.40	6.46	6.35	6.46
4524	NYSE	OIA	Wed, May 26, 2010	6.31	6.45	6.31	6.31
4523	NYSE	OIA	Tue, May 25, 2010	6.25	6.34	6.25	6.30
4522	NYSE	OIA	Mon, May 24, 2010	6.27	6.39	6.27	6.34
4521	NYSE	OIA	Fri, May 21, 2010	6.25	6.38	6.25	6.29
4520	NYSE	OIA	Thu, May 20, 2010	6.36	6.41	6.07	6.29
4519	NYSE	OIA	Wed, May 19, 2010	6.41	6.43	6.36	6.37
4518	NYSE	OIA	Tue, May 18, 2010	6.47	6.48	6.41	6.41
4517	NYSE	OIA	Mon, May 17, 2010	6.46	6.46	6.40	6.41
4516	NYSE	OIA	Fri, May 14, 2010	6.55	6.56	6.27	6.42
4515	NYSE	OIA	Thu, May 13, 2010	6.50	6.53	6.46	6.53
4514	NYSE	OIA	Wed, May 12, 2010	6.44	6.55	6.44	6.44
4513	NYSE	OIA	Tue, May 11, 2010	6.40	6.48	6.40	6.43
4512	NYSE	OIA	Mon, May 10, 2010	6.46	6.48	6.39	6.40
4511	NYSE	OIA	Fri, May 7, 2010	6.45	6.47	6.30	6.44
4510	NYSE	OIA	Thu, May 6, 2010	6.50	6.54	6.41	6.41
4509	NYSE	OIA	Wed, May 5, 2010	6.51	6.59	6.48	6.52
4508	NYSE	OIA	Tue, May 4, 2010	6.54	6.60	6.50	6.54
4507	NYSE	OIA	Mon, May 3, 2010	6.59	6.60	6.53	6.55
4506	NYSE	OIA	Fri, Apr 30, 2010	6.54	6.57	6.52	6.52
4505	NYSE	OIA	Thu, Apr 29, 2010	6.54	6.65	6.51	6.53
4504	NYSE	OIA	Wed, Apr 28, 2010	6.56	6.58	6.52	6.58
4503	NYSE	OIA	Tue, Apr 27, 2010	6.55	6.61	6.44	6.53
4502	NYSE	OIA	Mon, Apr 26, 2010	6.59	6.61	6.56	6.56
4501	NYSE	OIA	Fri, Apr 23, 2010	6.58	6.59	6.57	6.59
4500	NYSE	OIA	Thu, Apr 22, 2010	6.48	6.56	6.48	6.56
4499	NYSE	OIA	Wed, Apr 21, 2010	6.46	6.55	6.46	6.46
4498	NYSE	OIA	Tue, Apr 20, 2010	6.50	6.52	6.45	6.46
4497	NYSE	OIA	Mon, Apr 19, 2010	6.53	6.54	6.41	6.45
4496	NYSE	OIA	Fri, Apr 16, 2010	6.57	6.59	6.49	6.51
4495	NYSE	OIA	Thu, Apr 15, 2010	6.55	6.58	6.52	6.57
4494	NYSE	OIA	Wed, Apr 14, 2010	6.50	6.53	6.50	6.51
4493	NYSE	OIA	Tue, Apr 13, 2010	6.49	6.51	6.42	6.49
4492	NYSE	OIA	Mon, Apr 12, 2010	6.45	6.49	6.44	6.48
4491	NYSE	OIA	Fri, Apr 9, 2010	6.39	6.44	6.30	6.39
4490	NYSE	OIA	Thu, Apr 8, 2010	6.46	6.46	6.41	6.45
4489	NYSE	OIA	Wed, Apr 7, 2010	6.44	6.45	6.42	6.42
4488	NYSE	OIA	Tue, Apr 6, 2010	6.43	6.44	6.41	6.42
4487	NYSE	OIA	Mon, Apr 5, 2010	6.46	6.49	6.41	6.43
4486	NYSE	OIA	Thu, Apr 1, 2010	6.42	6.43	6.38	6.43
4485	NYSE	OIA	Wed, Mar 31, 2010	6.36	6.40	6.36	6.40
4484	NYSE	OIA	Tue, Mar 30, 2010	6.36	6.37	6.33	6.37
4483	NYSE	OIA	Mon, Mar 29, 2010	6.36	6.37	6.34	6.37
4482	NYSE	OIA	Fri, Mar 26, 2010	6.37	6.37	6.34	6.34
4481	NYSE	OIA	Thu, Mar 25, 2010	6.36	6.37	6.34	6.37
4480	NYSE	OIA	Wed, Mar 24, 2010	6.36	6.37	6.33	6.36
4479	NYSE	OIA	Tue, Mar 23, 2010	6.35	6.36	6.33	6.35
4478	NYSE	OIA	Mon, Mar 22, 2010	6.37	6.37	6.29	6.34
4477	NYSE	OIA	Fri, Mar 19, 2010	6.30	6.34	6.29	6.34
4476	NYSE	OIA	Thu, Mar 18, 2010	6.33	6.34	6.28	6.32
4475	NYSE	OIA	Wed, Mar 17, 2010	6.30	6.34	6.27	6.32
4474	NYSE	OIA	Tue, Mar 16, 2010	6.31	6.31	6.22	6.30
4473	NYSE	OIA	Mon, Mar 15, 2010	6.33	6.36	6.31	6.31
4472	NYSE	OIA	Fri, Mar 12, 2010	6.31	6.36	6.31	6.31
4471	NYSE	OIA	Thu, Mar 11, 2010	6.36	6.38	6.30	6.36
4470	NYSE	OIA	Wed, Mar 10, 2010	6.36	6.38	6.31	6.37
4469	NYSE	OIA	Tue, Mar 9, 2010	6.33	6.34	6.31	6.34
4468	NYSE	OIA	Mon, Mar 8, 2010	6.32	6.32	6.29	6.32
4467	NYSE	OIA	Fri, Mar 5, 2010	6.32	6.32	6.27	6.31
4466	NYSE	OIA	Thu, Mar 4, 2010	6.29	6.31	6.27	6.31
4465	NYSE	OIA	Wed, Mar 3, 2010	6.26	6.29	6.26	6.29
4464	NYSE	OIA	Tue, Mar 2, 2010	6.31	6.31	6.26	6.26
4463	NYSE	OIA	Mon, Mar 1, 2010	6.26	6.29	6.25	6.28
4462	NYSE	OIA	Fri, Feb 26, 2010	6.26	6.27	6.25	6.25
4461	NYSE	OIA	Thu, Feb 25, 2010	6.27	6.27	6.24	6.26
4460	NYSE	OIA	Wed, Feb 24, 2010	6.25	6.28	6.25	6.27
4459	NYSE	OIA	Tue, Feb 23, 2010	6.27	6.30	6.24	6.29
4458	NYSE	OIA	Mon, Feb 22, 2010	6.29	6.29	6.21	6.28
4457	NYSE	OIA	Fri, Feb 19, 2010	6.30	6.33	6.29	6.29
4456	NYSE	OIA	Thu, Feb 18, 2010	6.34	6.34	6.29	6.32
4455	NYSE	OIA	Wed, Feb 17, 2010	6.31	6.36	6.29	6.35
4454	NYSE	OIA	Tue, Feb 16, 2010	6.44	6.44	6.33	6.33
4453	NYSE	OIA	Fri, Feb 12, 2010	6.32	6.34	6.28	6.32
4452	NYSE	OIA	Thu, Feb 11, 2010	6.30	6.31	6.30	6.30
4451	NYSE	OIA	Wed, Feb 10, 2010	6.33	6.34	6.28	6.30
4450	NYSE	OIA	Tue, Feb 9, 2010	6.30	6.30	6.28	6.28
4449	NYSE	OIA	Mon, Feb 8, 2010	6.35	6.35	6.28	6.30
4448	NYSE	OIA	Fri, Feb 5, 2010	6.34	6.35	6.26	6.32
4447	NYSE	OIA	Thu, Feb 4, 2010	6.33	6.33	6.29	6.29
4446	NYSE	OIA	Wed, Feb 3, 2010	6.33	6.33	6.29	6.32
4445	NYSE	OIA	Tue, Feb 2, 2010	6.35	6.38	6.28	6.31
4444	NYSE	OIA	Mon, Feb 1, 2010	6.32	6.34	6.28	6.33
4443	NYSE	OIA	Fri, Jan 29, 2010	6.32	6.32	6.27	6.27
4442	NYSE	OIA	Thu, Jan 28, 2010	6.21	6.31	6.21	6.28
4441	NYSE	OIA	Wed, Jan 27, 2010	6.26	6.26	6.19	6.25
4440	NYSE	OIA	Tue, Jan 26, 2010	6.22	6.25	6.18	6.25
4439	NYSE	OIA	Mon, Jan 25, 2010	6.30	6.31	6.24	6.25
4438	NYSE	OIA	Fri, Jan 22, 2010	6.27	6.27	6.23	6.24
4437	NYSE	OIA	Thu, Jan 21, 2010	6.32	6.32	6.21	6.24
4436	NYSE	OIA	Wed, Jan 20, 2010	6.28	6.29	6.26	6.27
4435	NYSE	OIA	Tue, Jan 19, 2010	6.33	6.35	6.25	6.33
4434	NYSE	OIA	Fri, Jan 15, 2010	6.32	6.32	6.25	6.29
4433	NYSE	OIA	Thu, Jan 14, 2010	6.27	6.33	6.27	6.30
4432	NYSE	OIA	Wed, Jan 13, 2010	6.36	6.36	6.26	6.30
4431	NYSE	OIA	Tue, Jan 12, 2010	6.30	6.38	6.30	6.34
4430	NYSE	OIA	Mon, Jan 11, 2010	6.25	6.29	6.24	6.28
4429	NYSE	OIA	Fri, Jan 8, 2010	6.25	6.26	6.20	6.25
4428	NYSE	OIA	Thu, Jan 7, 2010	6.20	6.26	6.20	6.25
4427	NYSE	OIA	Wed, Jan 6, 2010	6.24	6.26	6.18	6.23
4426	NYSE	OIA	Tue, Jan 5, 2010	6.23	6.26	6.18	6.21
4425	NYSE	OIA	Mon, Jan 4, 2010	6.21	6.21	6.16	6.20
4424	NYSE	OIA	Thu, Dec 31, 2009	6.18	6.20	6.16	6.18
4423	NYSE	OIA	Wed, Dec 30, 2009	6.20	6.25	6.18	6.19
4422	NYSE	OIA	Tue, Dec 29, 2009	6.12	6.18	6.12	6.18
4421	NYSE	OIA	Mon, Dec 28, 2009	6.15	6.16	6.10	6.10
4420	NYSE	OIA	Thu, Dec 24, 2009	6.12	6.13	6.09	6.13
4419	NYSE	OIA	Wed, Dec 23, 2009	6.16	6.16	6.08	6.09
4418	NYSE	OIA	Tue, Dec 22, 2009	6.18	6.18	6.09	6.10
4417	NYSE	OIA	Mon, Dec 21, 2009	6.19	6.19	6.12	6.13
4416	NYSE	OIA	Fri, Dec 18, 2009	6.13	6.19	6.12	6.19
4415	NYSE	OIA	Thu, Dec 17, 2009	6.15	6.22	6.15	6.16
4414	NYSE	OIA	Wed, Dec 16, 2009	6.19	6.22	6.16	6.22
4413	NYSE	OIA	Tue, Dec 15, 2009	6.25	6.26	6.20	6.22
4412	NYSE	OIA	Mon, Dec 14, 2009	6.25	6.26	6.22	6.23
4411	NYSE	OIA	Fri, Dec 11, 2009	6.25	6.25	6.22	6.23
4410	NYSE	OIA	Thu, Dec 10, 2009	6.24	6.24	6.20	6.23
4409	NYSE	OIA	Wed, Dec 9, 2009	6.25	6.25	6.20	6.20
4408	NYSE	OIA	Tue, Dec 8, 2009	6.23	6.25	6.20	6.25
4407	NYSE	OIA	Mon, Dec 7, 2009	6.30	6.31	6.21	6.22
4406	NYSE	OIA	Fri, Dec 4, 2009	6.28	6.32	6.25	6.25
4405	NYSE	OIA	Thu, Dec 3, 2009	6.28	6.28	6.24	6.28
4404	NYSE	OIA	Wed, Dec 2, 2009	6.28	6.28	6.24	6.26
4403	NYSE	OIA	Tue, Dec 1, 2009	6.31	6.31	6.24	6.26
4402	NYSE	OIA	Mon, Nov 30, 2009	6.29	6.31	6.22	6.28
4401	NYSE	OIA	Fri, Nov 27, 2009	6.28	6.29	6.23	6.27
4400	NYSE	OIA	Wed, Nov 25, 2009	6.22	6.25	6.22	6.25
4399	NYSE	OIA	Tue, Nov 24, 2009	6.25	6.25	6.18	6.22
4398	NYSE	OIA	Mon, Nov 23, 2009	6.28	6.28	6.18	6.24
4397	NYSE	OIA	Fri, Nov 20, 2009	6.16	6.31	6.15	6.20
4396	NYSE	OIA	Thu, Nov 19, 2009	6.20	6.26	6.20	6.21
4395	NYSE	OIA	Wed, Nov 18, 2009	6.26	6.34	6.21	6.25
4394	NYSE	OIA	Tue, Nov 17, 2009	6.32	6.35	6.24	6.30
4393	NYSE	OIA	Mon, Nov 16, 2009	6.29	6.32	6.24	6.32
4392	NYSE	OIA	Fri, Nov 13, 2009	6.29	6.29	6.21	6.25
4391	NYSE	OIA	Thu, Nov 12, 2009	6.22	6.30	6.22	6.24
4390	NYSE	OIA	Wed, Nov 11, 2009	6.30	6.32	6.24	6.30
4389	NYSE	OIA	Tue, Nov 10, 2009	6.37	6.37	6.22	6.24
4388	NYSE	OIA	Mon, Nov 9, 2009	6.37	6.37	6.29	6.30
4387	NYSE	OIA	Fri, Nov 6, 2009	6.33	6.36	6.29	6.33
4386	NYSE	OIA	Thu, Nov 5, 2009	6.33	6.37	6.31	6.37
4385	NYSE	OIA	Wed, Nov 4, 2009	6.37	6.37	6.26	6.27
4384	NYSE	OIA	Tue, Nov 3, 2009	6.30	6.38	6.26	6.38
4383	NYSE	OIA	Mon, Nov 2, 2009	6.27	6.27	6.25	6.25
4382	NYSE	OIA	Fri, Oct 30, 2009	6.28	6.30	6.19	6.30
4381	NYSE	OIA	Thu, Oct 29, 2009	6.18	6.29	6.15	6.23
4380	NYSE	OIA	Wed, Oct 28, 2009	6.24	6.28	6.21	6.21
4379	NYSE	OIA	Tue, Oct 27, 2009	6.28	6.37	6.23	6.25
4378	NYSE	OIA	Mon, Oct 26, 2009	6.23	6.30	6.20	6.25
4377	NYSE	OIA	Fri, Oct 23, 2009	6.20	6.30	6.18	6.26
4376	NYSE	OIA	Thu, Oct 22, 2009	6.20	6.30	6.20	6.23
4375	NYSE	OIA	Wed, Oct 21, 2009	6.17	6.28	6.17	6.26
4374	NYSE	OIA	Tue, Oct 20, 2009	6.25	6.28	6.22	6.23
4373	NYSE	OIA	Mon, Oct 19, 2009	6.17	6.24	6.17	6.22
4372	NYSE	OIA	Fri, Oct 16, 2009	6.05	6.15	6.04	6.12
4371	NYSE	OIA	Thu, Oct 15, 2009	6.16	6.19	6.11	6.11
4370	NYSE	OIA	Wed, Oct 14, 2009	6.40	6.42	6.21	6.22
4369	NYSE	OIA	Tue, Oct 13, 2009	6.33	6.41	6.33	6.38
4368	NYSE	OIA	Mon, Oct 12, 2009	6.47	6.47	6.31	6.31
4367	NYSE	OIA	Fri, Oct 9, 2009	6.49	6.55	6.40	6.55
4366	NYSE	OIA	Thu, Oct 8, 2009	6.40	6.53	6.40	6.53
4365	NYSE	OIA	Wed, Oct 7, 2009	6.33	6.44	6.33	6.43
4364	NYSE	OIA	Tue, Oct 6, 2009	6.39	6.40	6.34	6.34
4363	NYSE	OIA	Mon, Oct 5, 2009	6.32	6.39	6.31	6.35
4362	NYSE	OIA	Fri, Oct 2, 2009	6.27	6.32	6.26	6.31
4361	NYSE	OIA	Thu, Oct 1, 2009	6.34	6.35	6.27	6.28
4360	NYSE	OIA	Wed, Sep 30, 2009	6.32	6.37	6.32	6.35
4359	NYSE	OIA	Tue, Sep 29, 2009	6.36	6.39	6.33	6.35
4358	NYSE	OIA	Mon, Sep 28, 2009	6.41	6.42	6.34	6.38
4357	NYSE	OIA	Fri, Sep 25, 2009	6.35	6.44	6.33	6.41
4356	NYSE	OIA	Thu, Sep 24, 2009	6.23	6.34	6.23	6.33
4355	NYSE	OIA	Wed, Sep 23, 2009	6.19	6.24	6.19	6.23
4354	NYSE	OIA	Tue, Sep 22, 2009	6.19	6.23	6.16	6.21
4353	NYSE	OIA	Mon, Sep 21, 2009	6.18	6.22	6.18	6.21
4352	NYSE	OIA	Fri, Sep 18, 2009	6.15	6.20	6.14	6.18
4351	NYSE	OIA	Thu, Sep 17, 2009	6.12	6.16	6.12	6.15
4350	NYSE	OIA	Wed, Sep 16, 2009	6.16	6.20	6.11	6.14
4349	NYSE	OIA	Tue, Sep 15, 2009	6.19	6.22	6.16	6.18
4348	NYSE	OIA	Mon, Sep 14, 2009	6.17	6.29	6.17	6.24
4347	NYSE	OIA	Fri, Sep 11, 2009	6.05	6.19	6.05	6.19
4346	NYSE	OIA	Thu, Sep 10, 2009	6.10	6.19	6.09	6.12
4345	NYSE	OIA	Wed, Sep 9, 2009	6.12	6.15	6.01	6.13
4344	NYSE	OIA	Tue, Sep 8, 2009	6.03	6.15	6.03	6.15
4343	NYSE	OIA	Fri, Sep 4, 2009	6.05	6.08	6.01	6.08
4342	NYSE	OIA	Thu, Sep 3, 2009	6.05	6.05	6.00	6.05
4341	NYSE	OIA	Wed, Sep 2, 2009	6.05	6.05	6.01	6.01
4340	NYSE	OIA	Tue, Sep 1, 2009	6.06	6.06	6.00	6.04
4339	NYSE	OIA	Mon, Aug 31, 2009	6.03	6.08	6.00	6.01
4338	NYSE	OIA	Fri, Aug 28, 2009	5.94	6.01	5.90	6.00
4337	NYSE	OIA	Thu, Aug 27, 2009	5.90	5.95	5.87	5.90
4336	NYSE	OIA	Wed, Aug 26, 2009	5.85	5.88	5.85	5.86
4335	NYSE	OIA	Tue, Aug 25, 2009	5.90	5.90	5.85	5.88
4334	NYSE	OIA	Mon, Aug 24, 2009	5.85	5.86	5.81	5.84
4333	NYSE	OIA	Fri, Aug 21, 2009	5.80	5.86	5.80	5.83
4332	NYSE	OIA	Thu, Aug 20, 2009	5.92	5.98	5.84	5.84
4331	NYSE	OIA	Wed, Aug 19, 2009	5.90	5.99	5.85	5.97
4330	NYSE	OIA	Tue, Aug 18, 2009	5.83	5.97	5.83	5.97
4329	NYSE	OIA	Mon, Aug 17, 2009	5.83	5.91	5.80	5.86
4328	NYSE	OIA	Fri, Aug 14, 2009	5.89	5.90	5.76	5.88
4327	NYSE	OIA	Thu, Aug 13, 2009	5.88	5.89	5.88	5.88
4326	NYSE	OIA	Wed, Aug 12, 2009	5.83	5.90	5.83	5.90
4325	NYSE	OIA	Tue, Aug 11, 2009	5.82	5.88	5.82	5.85
4324	NYSE	OIA	Mon, Aug 10, 2009	5.90	5.92	5.81	5.91
4323	NYSE	OIA	Fri, Aug 7, 2009	5.90	5.90	5.83	5.84
4322	NYSE	OIA	Thu, Aug 6, 2009	5.91	5.91	5.86	5.86
4321	NYSE	OIA	Wed, Aug 5, 2009	5.90	5.92	5.87	5.92
4320	NYSE	OIA	Tue, Aug 4, 2009	5.88	5.95	5.86	5.94
4319	NYSE	OIA	Mon, Aug 3, 2009	5.86	5.96	5.86	5.92
4318	NYSE	OIA	Fri, Jul 31, 2009	5.88	5.89	5.86	5.87
4317	NYSE	OIA	Thu, Jul 30, 2009	5.81	5.89	5.81	5.86
4316	NYSE	OIA	Wed, Jul 29, 2009	5.81	5.83	5.75	5.81
4315	NYSE	OIA	Tue, Jul 28, 2009	5.76	5.82	5.76	5.81
4314	NYSE	OIA	Mon, Jul 27, 2009	5.81	5.81	5.75	5.77
4313	NYSE	OIA	Fri, Jul 24, 2009	5.74	5.81	5.74	5.79
4312	NYSE	OIA	Thu, Jul 23, 2009	5.77	5.82	5.75	5.82
4311	NYSE	OIA	Wed, Jul 22, 2009	5.76	5.84	5.68	5.84
4310	NYSE	OIA	Tue, Jul 21, 2009	5.72	5.78	5.72	5.76
4309	NYSE	OIA	Mon, Jul 20, 2009	5.73	5.76	5.71	5.72
4308	NYSE	OIA	Fri, Jul 17, 2009	5.73	5.77	5.72	5.73
4307	NYSE	OIA	Thu, Jul 16, 2009	5.72	5.80	5.71	5.80
4306	NYSE	OIA	Wed, Jul 15, 2009	5.72	5.79	5.72	5.79
4305	NYSE	OIA	Tue, Jul 14, 2009	5.68	5.74	5.68	5.72
4304	NYSE	OIA	Mon, Jul 13, 2009	5.65	5.74	5.65	5.68
4303	NYSE	OIA	Fri, Jul 10, 2009	5.67	5.68	5.61	5.65
4302	NYSE	OIA	Thu, Jul 9, 2009	5.63	5.71	5.59	5.68
4301	NYSE	OIA	Wed, Jul 8, 2009	5.79	5.79	5.66	5.68
4300	NYSE	OIA	Tue, Jul 7, 2009	5.76	5.79	5.75	5.79
4299	NYSE	OIA	Mon, Jul 6, 2009	5.74	5.79	5.74	5.75
4298	NYSE	OIA	Thu, Jul 2, 2009	5.71	5.82	5.71	5.80
4297	NYSE	OIA	Wed, Jul 1, 2009	5.72	5.77	5.71	5.73
4296	NYSE	OIA	Tue, Jun 30, 2009	5.78	5.82	5.75	5.78
4295	NYSE	OIA	Mon, Jun 29, 2009	5.80	5.87	5.74	5.81
4294	NYSE	OIA	Fri, Jun 26, 2009	5.79	5.80	5.73	5.78
4293	NYSE	OIA	Thu, Jun 25, 2009	5.87	5.90	5.75	5.75
4292	NYSE	OIA	Wed, Jun 24, 2009	5.65	7.20	5.65	5.91
4291	NYSE	OIA	Tue, Jun 23, 2009	5.63	5.73	5.58	5.60
4290	NYSE	OIA	Mon, Jun 22, 2009	5.57	5.79	5.57	5.62
4289	NYSE	OIA	Fri, Jun 19, 2009	5.84	5.84	5.64	5.64
4288	NYSE	OIA	Thu, Jun 18, 2009	5.60	5.74	5.60	5.65
4287	NYSE	OIA	Wed, Jun 17, 2009	5.72	5.74	5.62	5.65
4286	NYSE	OIA	Tue, Jun 16, 2009	5.76	5.79	5.63	5.73
4285	NYSE	OIA	Mon, Jun 15, 2009	5.77	5.79	5.75	5.75
4284	NYSE	OIA	Fri, Jun 12, 2009	5.77	5.89	5.77	5.80
4283	NYSE	OIA	Thu, Jun 11, 2009	5.75	5.92	5.75	5.83
4282	NYSE	OIA	Wed, Jun 10, 2009	5.82	5.82	5.71	5.80
4281	NYSE	OIA	Tue, Jun 9, 2009	5.81	5.82	5.80	5.82
4280	NYSE	OIA	Mon, Jun 8, 2009	5.75	5.83	5.72	5.81
4279	NYSE	OIA	Fri, Jun 5, 2009	5.62	5.75	5.62	5.71
4278	NYSE	OIA	Thu, Jun 4, 2009	5.59	5.71	5.59	5.63
4277	NYSE	OIA	Wed, Jun 3, 2009	5.57	5.67	5.56	5.57
4276	NYSE	OIA	Tue, Jun 2, 2009	5.63	5.65	5.57	5.63
4275	NYSE	OIA	Mon, Jun 1, 2009	5.71	5.71	5.57	5.63
4274	NYSE	OIA	Fri, May 29, 2009	5.64	5.71	5.55	5.67
4273	NYSE	OIA	Thu, May 28, 2009	5.57	5.65	5.55	5.63
4272	NYSE	OIA	Wed, May 27, 2009	5.60	5.68	5.54	5.60
4271	NYSE	OIA	Tue, May 26, 2009	5.58	5.70	5.56	5.64
4270	NYSE	OIA	Fri, May 22, 2009	5.56	5.68	5.56	5.68
4269	NYSE	OIA	Thu, May 21, 2009	5.60	5.68	5.59	5.61
4268	NYSE	OIA	Wed, May 20, 2009	5.62	5.71	5.61	5.62
4267	NYSE	OIA	Tue, May 19, 2009	5.71	5.84	5.68	5.69
4266	NYSE	OIA	Mon, May 18, 2009	5.63	5.78	5.63	5.77
4265	NYSE	OIA	Fri, May 15, 2009	5.61	5.68	5.61	5.64
4264	NYSE	OIA	Thu, May 14, 2009	5.52	5.68	5.52	5.68
4263	NYSE	OIA	Wed, May 13, 2009	5.59	5.63	5.53	5.59
4262	NYSE	OIA	Tue, May 12, 2009	5.64	5.65	5.53	5.59
4261	NYSE	OIA	Mon, May 11, 2009	5.56	5.64	5.50	5.59
4260	NYSE	OIA	Fri, May 8, 2009	5.50	5.57	5.50	5.56
4259	NYSE	OIA	Thu, May 7, 2009	5.58	5.65	5.49	5.49
4258	NYSE	OIA	Wed, May 6, 2009	5.58	5.70	5.58	5.62
4257	NYSE	OIA	Tue, May 5, 2009	5.58	5.62	5.57	5.57
4256	NYSE	OIA	Mon, May 4, 2009	5.49	5.58	5.45	5.57
4255	NYSE	OIA	Fri, May 1, 2009	5.50	5.55	5.48	5.50
4254	NYSE	OIA	Thu, Apr 30, 2009	5.44	5.54	5.38	5.50
4253	NYSE	OIA	Wed, Apr 29, 2009	5.43	5.50	5.41	5.50
4252	NYSE	OIA	Tue, Apr 28, 2009	5.38	5.42	5.38	5.40
4251	NYSE	OIA	Mon, Apr 27, 2009	5.41	5.41	5.35	5.41
4250	NYSE	OIA	Fri, Apr 24, 2009	5.52	5.53	5.33	5.42
4249	NYSE	OIA	Thu, Apr 23, 2009	5.33	5.49	5.32	5.49
4248	NYSE	OIA	Wed, Apr 22, 2009	5.45	5.45	5.28	5.32
4247	NYSE	OIA	Tue, Apr 21, 2009	5.40	5.47	5.36	5.44
4246	NYSE	OIA	Mon, Apr 20, 2009	5.35	5.39	5.33	5.36
4245	NYSE	OIA	Fri, Apr 17, 2009	5.35	5.41	5.34	5.35
4244	NYSE	OIA	Thu, Apr 16, 2009	5.33	5.54	5.33	5.42
4243	NYSE	OIA	Wed, Apr 15, 2009	5.36	5.39	5.36	5.36
4242	NYSE	OIA	Tue, Apr 14, 2009	5.17	5.52	5.17	5.44
4241	NYSE	OIA	Mon, Apr 13, 2009	5.36	5.40	5.32	5.32
4240	NYSE	OIA	Thu, Apr 9, 2009	5.57	5.60	5.43	5.53
4239	NYSE	OIA	Wed, Apr 8, 2009	5.50	5.60	5.38	5.38
4238	NYSE	OIA	Tue, Apr 7, 2009	5.43	5.65	5.42	5.57
4237	NYSE	OIA	Mon, Apr 6, 2009	5.60	5.65	5.38	5.53
4236	NYSE	OIA	Fri, Apr 3, 2009	5.68	5.70	5.42	5.70
4235	NYSE	OIA	Thu, Apr 2, 2009	5.43	5.70	5.43	5.63
4234	NYSE	OIA	Wed, Apr 1, 2009	5.54	5.54	5.42	5.45
4233	NYSE	OIA	Tue, Mar 31, 2009	5.45	5.48	5.40	5.47
4232	NYSE	OIA	Mon, Mar 30, 2009	5.41	5.46	5.38	5.38
4231	NYSE	OIA	Fri, Mar 27, 2009	5.46	5.50	5.40	5.49
4230	NYSE	OIA	Thu, Mar 26, 2009	5.33	5.49	5.33	5.37
4229	NYSE	OIA	Wed, Mar 25, 2009	5.25	5.43	5.25	5.39
4228	NYSE	OIA	Tue, Mar 24, 2009	5.23	5.29	5.23	5.28
4227	NYSE	OIA	Mon, Mar 23, 2009	5.24	5.25	5.15	5.23
4226	NYSE	OIA	Fri, Mar 20, 2009	5.13	5.25	5.10	5.15
4225	NYSE	OIA	Thu, Mar 19, 2009	5.32	5.32	5.17	5.19
4224	NYSE	OIA	Wed, Mar 18, 2009	5.13	5.28	5.13	5.24
4223	NYSE	OIA	Tue, Mar 17, 2009	5.26	5.38	5.25	5.26
4222	NYSE	OIA	Mon, Mar 16, 2009	5.23	5.40	5.23	5.38
4221	NYSE	OIA	Fri, Mar 13, 2009	5.24	5.33	5.23	5.23
4220	NYSE	OIA	Thu, Mar 12, 2009	5.25	5.31	5.23	5.30
4219	NYSE	OIA	Wed, Mar 11, 2009	5.13	5.28	5.13	5.21
4218	NYSE	OIA	Tue, Mar 10, 2009	5.01	5.22	5.01	5.21
4217	NYSE	OIA	Mon, Mar 9, 2009	5.01	5.19	5.00	5.00
4216	NYSE	OIA	Fri, Mar 6, 2009	5.00	5.18	5.00	5.01
4215	NYSE	OIA	Thu, Mar 5, 2009	5.00	5.18	5.00	5.04
4214	NYSE	OIA	Wed, Mar 4, 2009	4.92	5.10	4.92	5.04
4213	NYSE	OIA	Tue, Mar 3, 2009	5.26	5.26	4.82	5.00
4212	NYSE	OIA	Mon, Mar 2, 2009	5.40	5.59	5.09	5.27
4211	NYSE	OIA	Fri, Feb 27, 2009	5.70	5.80	5.58	5.58
4210	NYSE	OIA	Thu, Feb 26, 2009	5.44	6.06	5.31	5.55
4209	NYSE	OIA	Wed, Feb 25, 2009	5.28	5.58	5.28	5.34
4208	NYSE	OIA	Tue, Feb 24, 2009	5.29	5.41	5.05	5.25
4207	NYSE	OIA	Mon, Feb 23, 2009	5.21	5.30	5.20	5.20
4206	NYSE	OIA	Fri, Feb 20, 2009	5.50	5.50	5.12	5.20
4205	NYSE	OIA	Thu, Feb 19, 2009	5.56	5.60	5.50	5.50
4204	NYSE	OIA	Wed, Feb 18, 2009	5.54	5.67	5.54	5.56
4203	NYSE	OIA	Tue, Feb 17, 2009	5.91	5.92	5.54	5.54
4202	NYSE	OIA	Fri, Feb 13, 2009	5.92	6.00	5.91	5.93
4201	NYSE	OIA	Thu, Feb 12, 2009	5.99	6.02	5.91	5.92
4200	NYSE	OIA	Wed, Feb 11, 2009	6.04	6.04	5.92	5.99
4199	NYSE	OIA	Tue, Feb 10, 2009	5.90	6.00	5.90	5.99
4198	NYSE	OIA	Mon, Feb 9, 2009	6.07	6.07	5.94	6.00
4197	NYSE	OIA	Fri, Feb 6, 2009	5.85	6.30	5.85	6.00
4196	NYSE	OIA	Thu, Feb 5, 2009	5.96	6.10	5.80	5.98
4195	NYSE	OIA	Wed, Feb 4, 2009	5.96	6.38	5.87	5.87
4194	NYSE	OIA	Tue, Feb 3, 2009	5.99	5.99	5.91	5.99
4193	NYSE	OIA	Mon, Feb 2, 2009	5.98	5.99	5.90	5.98
4192	NYSE	OIA	Fri, Jan 30, 2009	5.99	5.99	5.89	5.91
4191	NYSE	OIA	Thu, Jan 29, 2009	5.88	6.05	5.84	6.05
4190	NYSE	OIA	Wed, Jan 28, 2009	5.88	5.88	5.80	5.87
4189	NYSE	OIA	Tue, Jan 27, 2009	6.17	6.17	5.63	5.81
4188	NYSE	OIA	Mon, Jan 26, 2009	5.73	5.81	5.67	5.67
4187	NYSE	OIA	Fri, Jan 23, 2009	5.60	5.65	5.50	5.64
4186	NYSE	OIA	Thu, Jan 22, 2009	5.58	5.76	5.55	5.55
4185	NYSE	OIA	Wed, Jan 21, 2009	5.65	5.73	5.42	5.53
4184	NYSE	OIA	Tue, Jan 20, 2009	5.50	5.67	5.50	5.52
4183	NYSE	OIA	Fri, Jan 16, 2009	5.50	5.57	5.50	5.57
4182	NYSE	OIA	Thu, Jan 15, 2009	5.55	5.63	5.37	5.46
4181	NYSE	OIA	Wed, Jan 14, 2009	5.51	5.51	5.42	5.50
4180	NYSE	OIA	Tue, Jan 13, 2009	5.52	5.66	5.52	5.58
4179	NYSE	OIA	Mon, Jan 12, 2009	5.46	5.66	5.30	5.50
4178	NYSE	OIA	Fri, Jan 9, 2009	5.23	5.43	5.21	5.39
4177	NYSE	OIA	Thu, Jan 8, 2009	5.23	5.27	5.00	5.20
4176	NYSE	OIA	Wed, Jan 7, 2009	5.27	5.27	4.96	5.23
4175	NYSE	OIA	Tue, Jan 6, 2009	5.21	5.30	5.16	5.19
4174	NYSE	OIA	Mon, Jan 5, 2009	4.90	5.15	4.79	5.09
4173	NYSE	OIA	Fri, Jan 2, 2009	4.62	4.87	4.62	4.85
4172	NYSE	OIA	Wed, Dec 31, 2008	4.50	4.64	4.50	4.62
4171	NYSE	OIA	Tue, Dec 30, 2008	4.52	4.82	4.46	4.48
4170	NYSE	OIA	Mon, Dec 29, 2008	4.80	4.95	4.41	4.63
4169	NYSE	OIA	Fri, Dec 26, 2008	4.58	4.84	4.58	4.79
4168	NYSE	OIA	Wed, Dec 24, 2008	4.67	4.89	4.62	4.62
4167	NYSE	OIA	Tue, Dec 23, 2008	4.70	4.79	4.59	4.61
4166	NYSE	OIA	Mon, Dec 22, 2008	5.05	5.05	4.59	4.66
4165	NYSE	OIA	Fri, Dec 19, 2008	5.00	5.15	4.78	4.97
4164	NYSE	OIA	Thu, Dec 18, 2008	4.90	4.99	4.80	4.93
4163	NYSE	OIA	Wed, Dec 17, 2008	5.00	5.00	4.76	4.90
4162	NYSE	OIA	Tue, Dec 16, 2008	4.87	4.98	4.77	4.95
4161	NYSE	OIA	Mon, Dec 15, 2008	5.00	5.10	4.70	4.87
4160	NYSE	OIA	Fri, Dec 12, 2008	4.89	4.99	4.51	4.85
4159	NYSE	OIA	Thu, Dec 11, 2008	4.95	5.07	4.90	5.01
4158	NYSE	OIA	Wed, Dec 10, 2008	5.00	5.09	4.76	5.02
4157	NYSE	OIA	Tue, Dec 9, 2008	5.10	5.12	4.98	4.99
4156	NYSE	OIA	Mon, Dec 8, 2008	5.20	5.24	5.14	5.16
4155	NYSE	OIA	Fri, Dec 5, 2008	5.60	5.60	5.00	5.15
4154	NYSE	OIA	Thu, Dec 4, 2008	5.65	5.68	5.25	5.60
4153	NYSE	OIA	Wed, Dec 3, 2008	5.51	5.67	5.51	5.63
4152	NYSE	OIA	Tue, Dec 2, 2008	5.45	5.55	5.11	5.51
4151	NYSE	OIA	Mon, Dec 1, 2008	5.46	5.74	5.45	5.60
4150	NYSE	OIA	Fri, Nov 28, 2008	5.45	5.54	5.26	5.46
4149	NYSE	OIA	Wed, Nov 26, 2008	5.01	5.45	5.01	5.45
4148	NYSE	OIA	Tue, Nov 25, 2008	5.01	5.15	4.93	4.97
4147	NYSE	OIA	Mon, Nov 24, 2008	5.01	5.49	4.77	5.01
4146	NYSE	OIA	Fri, Nov 21, 2008	5.18	5.40	4.69	4.81
4145	NYSE	OIA	Thu, Nov 20, 2008	5.17	5.64	5.00	5.19
4144	NYSE	OIA	Wed, Nov 19, 2008	5.35	5.39	5.00	5.18
4143	NYSE	OIA	Tue, Nov 18, 2008	5.82	5.82	5.27	5.37
4142	NYSE	OIA	Mon, Nov 17, 2008	5.70	5.90	5.70	5.82
4141	NYSE	OIA	Fri, Nov 14, 2008	5.95	6.04	5.68	5.80
4140	NYSE	OIA	Thu, Nov 13, 2008	5.67	5.97	5.60	5.95
4139	NYSE	OIA	Wed, Nov 12, 2008	5.66	5.84	5.50	5.70
4138	NYSE	OIA	Tue, Nov 11, 2008	5.80	5.87	5.56	5.68
4137	NYSE	OIA	Mon, Nov 10, 2008	6.03	6.16	5.60	5.80
4136	NYSE	OIA	Fri, Nov 7, 2008	5.99	6.17	5.99	6.17
4135	NYSE	OIA	Thu, Nov 6, 2008	5.77	6.03	5.77	5.97
4134	NYSE	OIA	Wed, Nov 5, 2008	5.86	6.15	5.83	6.00
4133	NYSE	OIA	Tue, Nov 4, 2008	6.09	6.09	5.53	5.88
4132	NYSE	OIA	Mon, Nov 3, 2008	5.89	5.90	5.38	5.67
4131	NYSE	OIA	Fri, Oct 31, 2008	5.67	5.83	5.67	5.69
4130	NYSE	OIA	Thu, Oct 30, 2008	5.85	5.85	5.61	5.66
4129	NYSE	OIA	Wed, Oct 29, 2008	5.90	5.91	5.60	5.73
4128	NYSE	OIA	Tue, Oct 28, 2008	6.05	6.07	5.86	5.92
4127	NYSE	OIA	Mon, Oct 27, 2008	6.05	6.05	5.89	5.90
4126	NYSE	OIA	Fri, Oct 24, 2008	6.09	6.09	5.96	6.04
4125	NYSE	OIA	Thu, Oct 23, 2008	5.75	6.10	5.71	6.09
4124	NYSE	OIA	Wed, Oct 22, 2008	5.75	5.83	5.68	5.75
4123	NYSE	OIA	Tue, Oct 21, 2008	5.74	5.85	5.60	5.79
4122	NYSE	OIA	Mon, Oct 20, 2008	5.60	5.94	5.44	5.80
4121	NYSE	OIA	Fri, Oct 17, 2008	5.10	5.60	5.06	5.59
4120	NYSE	OIA	Thu, Oct 16, 2008	5.27	5.34	5.24	5.31
4119	NYSE	OIA	Wed, Oct 15, 2008	5.40	5.40	5.32	5.35
4118	NYSE	OIA	Tue, Oct 14, 2008	5.30	5.66	5.27	5.46
4117	NYSE	OIA	Mon, Oct 13, 2008	4.45	5.09	4.45	5.07
4116	NYSE	OIA	Fri, Oct 10, 2008	4.15	4.55	3.90	4.17
4115	NYSE	OIA	Thu, Oct 9, 2008	5.22	5.42	4.91	4.99
4114	NYSE	OIA	Wed, Oct 8, 2008	5.44	5.45	4.87	5.31
4113	NYSE	OIA	Tue, Oct 7, 2008	5.71	5.79	5.21	5.36
4112	NYSE	OIA	Mon, Oct 6, 2008	5.61	5.67	5.17	5.67
4111	NYSE	OIA	Fri, Oct 3, 2008	6.22	6.31	5.95	5.96
4110	NYSE	OIA	Thu, Oct 2, 2008	6.25	6.28	6.16	6.17
4109	NYSE	OIA	Wed, Oct 1, 2008	6.10	6.30	6.10	6.25
4108	NYSE	OIA	Tue, Sep 30, 2008	6.11	6.15	5.92	6.12
4107	NYSE	OIA	Mon, Sep 29, 2008	6.37	6.66	6.17	6.17
4106	NYSE	OIA	Fri, Sep 26, 2008	6.65	6.65	6.51	6.57
4105	NYSE	OIA	Thu, Sep 25, 2008	6.33	6.62	6.32	6.62
4104	NYSE	OIA	Wed, Sep 24, 2008	6.40	6.64	6.34	6.47
4103	NYSE	OIA	Tue, Sep 23, 2008	6.50	6.50	6.35	6.35
4102	NYSE	OIA	Mon, Sep 22, 2008	6.40	6.50	6.32	6.46
4101	NYSE	OIA	Fri, Sep 19, 2008	6.37	6.80	6.37	6.71
4100	NYSE	OIA	Thu, Sep 18, 2008	6.60	6.75	5.21	6.26
4099	NYSE	OIA	Wed, Sep 17, 2008	6.86	6.86	6.65	6.78
4098	NYSE	OIA	Tue, Sep 16, 2008	7.12	7.14	6.85	6.90
4097	NYSE	OIA	Mon, Sep 15, 2008	6.96	7.12	6.86	7.12
4096	NYSE	OIA	Fri, Sep 12, 2008	7.00	7.07	6.91	7.07
4095	NYSE	OIA	Thu, Sep 11, 2008	7.08	7.09	6.95	7.00
4094	NYSE	OIA	Wed, Sep 10, 2008	7.20	7.20	7.04	7.12
4093	NYSE	OIA	Tue, Sep 9, 2008	7.28	7.28	7.16	7.16
4092	NYSE	OIA	Mon, Sep 8, 2008	7.40	7.40	7.25	7.27
4091	NYSE	OIA	Fri, Sep 5, 2008	7.38	7.39	7.35	7.39
4090	NYSE	OIA	Thu, Sep 4, 2008	7.34	7.37	7.30	7.37
4089	NYSE	OIA	Wed, Sep 3, 2008	7.37	7.38	7.24	7.33
4088	NYSE	OIA	Tue, Sep 2, 2008	7.44	7.45	7.27	7.41
4087	NYSE	OIA	Fri, Aug 29, 2008	7.44	7.44	7.35	7.36
4086	NYSE	OIA	Thu, Aug 28, 2008	7.36	7.40	7.35	7.40
4085	NYSE	OIA	Wed, Aug 27, 2008	7.27	7.35	7.17	7.35
4084	NYSE	OIA	Tue, Aug 26, 2008	7.22	7.27	7.20	7.27
4083	NYSE	OIA	Mon, Aug 25, 2008	7.21	7.23	7.19	7.20
4082	NYSE	OIA	Fri, Aug 22, 2008	7.24	7.24	7.19	7.21
4081	NYSE	OIA	Thu, Aug 21, 2008	7.20	7.26	7.07	7.15
4080	NYSE	OIA	Wed, Aug 20, 2008	7.15	7.20	7.06	7.16
4079	NYSE	OIA	Tue, Aug 19, 2008	7.14	7.39	7.14	7.19
4078	NYSE	OIA	Mon, Aug 18, 2008	7.21	7.22	7.11	7.17
4077	NYSE	OIA	Fri, Aug 15, 2008	7.18	7.20	7.10	7.18
4076	NYSE	OIA	Thu, Aug 14, 2008	7.01	7.44	7.01	7.18
4075	NYSE	OIA	Wed, Aug 13, 2008	7.04	7.11	6.95	7.08
4074	NYSE	OIA	Tue, Aug 12, 2008	7.06	7.06	7.01	7.02
4073	NYSE	OIA	Mon, Aug 11, 2008	6.90	7.08	6.90	7.06
4072	NYSE	OIA	Fri, Aug 8, 2008	7.03	7.09	6.99	7.00
4071	NYSE	OIA	Thu, Aug 7, 2008	7.12	7.12	7.00	7.02
4070	NYSE	OIA	Wed, Aug 6, 2008	7.09	7.13	6.96	7.13
4069	NYSE	OIA	Tue, Aug 5, 2008	7.02	7.14	7.01	7.14
4068	NYSE	OIA	Mon, Aug 4, 2008	7.02	7.06	6.96	7.06
4067	NYSE	OIA	Fri, Aug 1, 2008	6.90	7.04	6.90	7.03
4066	NYSE	OIA	Thu, Jul 31, 2008	7.00	7.04	6.96	6.98
4065	NYSE	OIA	Wed, Jul 30, 2008	7.03	7.07	6.98	7.03
4064	NYSE	OIA	Tue, Jul 29, 2008	6.96	7.04	6.91	7.03
4063	NYSE	OIA	Mon, Jul 28, 2008	7.09	7.09	6.96	6.99
4062	NYSE	OIA	Fri, Jul 25, 2008	7.09	7.09	6.95	7.06
4061	NYSE	OIA	Thu, Jul 24, 2008	7.18	7.19	7.04	7.04
4060	NYSE	OIA	Wed, Jul 23, 2008	7.15	7.20	7.12	7.16
4059	NYSE	OIA	Tue, Jul 22, 2008	7.09	7.20	7.07	7.20
4058	NYSE	OIA	Mon, Jul 21, 2008	7.30	7.30	6.85	7.06
4057	NYSE	OIA	Fri, Jul 18, 2008	7.21	7.24	7.16	7.22
4056	NYSE	OIA	Thu, Jul 17, 2008	7.25	7.34	7.23	7.29
4055	NYSE	OIA	Wed, Jul 16, 2008	7.20	7.30	7.15	7.30
4054	NYSE	OIA	Tue, Jul 15, 2008	7.43	7.43	7.12	7.27
4053	NYSE	OIA	Mon, Jul 14, 2008	7.44	7.44	7.35	7.41
4052	NYSE	OIA	Fri, Jul 11, 2008	7.49	7.55	7.45	7.50
4051	NYSE	OIA	Thu, Jul 10, 2008	7.47	7.53	7.44	7.50
4050	NYSE	OIA	Wed, Jul 9, 2008	7.45	7.48	7.43	7.47
4049	NYSE	OIA	Tue, Jul 8, 2008	7.38	7.42	7.38	7.41
4048	NYSE	OIA	Mon, Jul 7, 2008	7.42	7.45	7.34	7.37
4047	NYSE	OIA	Thu, Jul 3, 2008	7.32	7.45	7.32	7.44
4046	NYSE	OIA	Wed, Jul 2, 2008	7.47	7.52	7.35	7.41
4045	NYSE	OIA	Tue, Jul 1, 2008	7.58	7.58	7.51	7.54
4044	NYSE	OIA	Mon, Jun 30, 2008	7.60	7.66	7.47	7.59
4043	NYSE	OIA	Fri, Jun 27, 2008	7.62	7.67	7.61	7.67
4042	NYSE	OIA	Thu, Jun 26, 2008	7.57	7.60	7.54	7.60
4041	NYSE	OIA	Wed, Jun 25, 2008	7.47	7.54	7.47	7.53
4040	NYSE	OIA	Tue, Jun 24, 2008	7.35	7.56	6.90	7.52
4039	NYSE	OIA	Mon, Jun 23, 2008	7.36	7.42	7.35	7.40
4038	NYSE	OIA	Fri, Jun 20, 2008	7.36	7.51	7.35	7.46
4037	NYSE	OIA	Thu, Jun 19, 2008	7.36	7.54	7.32	7.41
4036	NYSE	OIA	Wed, Jun 18, 2008	7.40	7.40	7.37	7.38
4035	NYSE	OIA	Tue, Jun 17, 2008	7.50	7.54	7.32	7.40
4034	NYSE	OIA	Mon, Jun 16, 2008	7.55	7.55	7.45	7.50
4033	NYSE	OIA	Fri, Jun 13, 2008	7.59	7.59	7.38	7.51
4032	NYSE	OIA	Thu, Jun 12, 2008	7.66	7.66	7.50	7.56
4031	NYSE	OIA	Wed, Jun 11, 2008	7.68	7.73	7.65	7.65
4030	NYSE	OIA	Tue, Jun 10, 2008	7.84	7.97	7.71	7.80
4029	NYSE	OIA	Mon, Jun 9, 2008	7.86	7.90	7.83	7.83
4028	NYSE	OIA	Fri, Jun 6, 2008	7.91	7.92	7.88	7.88
4027	NYSE	OIA	Thu, Jun 5, 2008	7.87	7.97	7.87	7.87
4026	NYSE	OIA	Wed, Jun 4, 2008	7.88	7.98	7.87	7.87
4025	NYSE	OIA	Tue, Jun 3, 2008	7.89	7.93	7.87	7.87
4024	NYSE	OIA	Mon, Jun 2, 2008	7.95	7.96	7.90	7.90
4023	NYSE	OIA	Fri, May 30, 2008	7.88	7.98	7.87	7.87
4022	NYSE	OIA	Thu, May 29, 2008	7.94	8.01	7.94	7.94
4021	NYSE	OIA	Wed, May 28, 2008	7.85	7.92	7.85	7.90
4020	NYSE	OIA	Tue, May 27, 2008	7.87	7.94	7.85	7.85
4019	NYSE	OIA	Fri, May 23, 2008	7.84	7.97	7.84	7.90
4018	NYSE	OIA	Thu, May 22, 2008	7.85	7.87	7.84	7.84
4017	NYSE	OIA	Wed, May 21, 2008	7.84	7.90	7.84	7.85
4016	NYSE	OIA	Tue, May 20, 2008	7.94	8.02	7.89	7.92
4015	NYSE	OIA	Mon, May 19, 2008	7.90	8.02	7.89	8.02
4014	NYSE	OIA	Fri, May 16, 2008	7.90	7.98	7.87	7.93
4013	NYSE	OIA	Thu, May 15, 2008	7.89	7.94	7.86	7.86
4012	NYSE	OIA	Wed, May 14, 2008	8.01	8.03	7.86	7.94
4011	NYSE	OIA	Tue, May 13, 2008	7.97	8.01	7.97	8.01
4010	NYSE	OIA	Mon, May 12, 2008	7.92	7.98	7.92	7.97
4009	NYSE	OIA	Fri, May 9, 2008	7.90	7.94	7.87	7.91
4008	NYSE	OIA	Thu, May 8, 2008	7.80	7.90	7.80	7.90
4007	NYSE	OIA	Wed, May 7, 2008	7.97	7.98	7.80	7.80
4006	NYSE	OIA	Tue, May 6, 2008	7.90	7.98	7.82	7.92
4005	NYSE	OIA	Mon, May 5, 2008	8.02	8.03	7.83	7.86
4004	NYSE	OIA	Fri, May 2, 2008	7.95	8.01	7.94	8.01
4003	NYSE	OIA	Thu, May 1, 2008	7.92	7.95	7.85	7.94
4002	NYSE	OIA	Wed, Apr 30, 2008	7.90	7.94	7.86	7.86
4001	NYSE	OIA	Tue, Apr 29, 2008	7.90	7.94	7.85	7.85
4000	NYSE	OIA	Mon, Apr 28, 2008	7.98	8.03	7.80	7.90
3999	NYSE	OIA	Fri, Apr 25, 2008	7.98	7.98	7.82	7.93
3998	NYSE	OIA	Thu, Apr 24, 2008	7.98	8.09	7.88	7.95
3997	NYSE	OIA	Wed, Apr 23, 2008	7.93	8.01	7.93	8.01
3996	NYSE	OIA	Tue, Apr 22, 2008	8.13	8.24	8.04	8.05
3995	NYSE	OIA	Mon, Apr 21, 2008	8.05	8.20	8.05	8.09
3994	NYSE	OIA	Fri, Apr 18, 2008	7.90	8.15	7.90	8.08
3993	NYSE	OIA	Thu, Apr 17, 2008	7.87	7.99	7.87	7.99
3992	NYSE	OIA	Wed, Apr 16, 2008	7.79	7.90	7.79	7.86
3991	NYSE	OIA	Tue, Apr 15, 2008	7.78	7.94	7.75	7.86
3990	NYSE	OIA	Mon, Apr 14, 2008	7.82	7.87	7.77	7.82
3989	NYSE	OIA	Fri, Apr 11, 2008	7.78	8.27	7.65	7.82
3988	NYSE	OIA	Thu, Apr 10, 2008	7.69	7.75	7.66	7.75
3987	NYSE	OIA	Wed, Apr 9, 2008	7.68	7.69	7.62	7.69
3986	NYSE	OIA	Tue, Apr 8, 2008	7.69	7.69	7.62	7.62
3985	NYSE	OIA	Mon, Apr 7, 2008	7.53	7.69	7.53	7.69
3984	NYSE	OIA	Fri, Apr 4, 2008	7.70	7.70	7.65	7.65
3983	NYSE	OIA	Thu, Apr 3, 2008	7.68	7.75	7.62	7.70
3982	NYSE	OIA	Wed, Apr 2, 2008	7.65	7.65	7.61	7.65
3981	NYSE	OIA	Tue, Apr 1, 2008	7.65	7.74	7.65	7.73
3980	NYSE	OIA	Mon, Mar 31, 2008	7.68	7.83	7.57	7.58
3979	NYSE	OIA	Fri, Mar 28, 2008	7.60	7.69	7.59	7.62
3978	NYSE	OIA	Thu, Mar 27, 2008	7.65	7.70	7.55	7.55
3977	NYSE	OIA	Wed, Mar 26, 2008	7.52	7.72	7.52	7.72
3976	NYSE	OIA	Tue, Mar 25, 2008	7.47	7.60	7.47	7.59
3975	NYSE	OIA	Mon, Mar 24, 2008	7.68	7.69	7.52	7.60
3974	NYSE	OIA	Thu, Mar 20, 2008	7.45	7.58	7.45	7.58
3973	NYSE	OIA	Wed, Mar 19, 2008	7.40	7.58	7.31	7.36
3972	NYSE	OIA	Tue, Mar 18, 2008	7.57	7.66	7.27	7.42
3971	NYSE	OIA	Mon, Mar 17, 2008	7.58	7.60	7.28	7.45
3970	NYSE	OIA	Fri, Mar 14, 2008	7.50	7.64	7.41	7.50
3969	NYSE	OIA	Thu, Mar 13, 2008	7.40	7.64	7.28	7.59
3968	NYSE	OIA	Wed, Mar 12, 2008	7.75	7.75	7.40	7.40
3967	NYSE	OIA	Tue, Mar 11, 2008	7.49	7.63	7.40	7.40
3966	NYSE	OIA	Mon, Mar 10, 2008	7.70	7.73	7.45	7.46
3965	NYSE	OIA	Fri, Mar 7, 2008	7.50	7.70	7.49	7.70
3964	NYSE	OIA	Thu, Mar 6, 2008	7.59	7.65	7.49	7.49
3963	NYSE	OIA	Wed, Mar 5, 2008	7.61	7.79	7.47	7.56
3962	NYSE	OIA	Tue, Mar 4, 2008	7.49	7.72	7.48	7.61
3961	NYSE	OIA	Mon, Mar 3, 2008	7.25	8.48	7.25	7.50
3960	NYSE	OIA	Fri, Feb 29, 2008	7.32	7.32	7.21	7.23
3959	NYSE	OIA	Thu, Feb 28, 2008	7.35	7.40	7.32	7.32
3958	NYSE	OIA	Wed, Feb 27, 2008	7.51	7.53	7.41	7.42
3957	NYSE	OIA	Tue, Feb 26, 2008	7.60	7.63	7.51	7.53
3956	NYSE	OIA	Mon, Feb 25, 2008	7.52	7.56	7.50	7.55
3955	NYSE	OIA	Fri, Feb 22, 2008	7.62	7.62	7.51	7.59
3954	NYSE	OIA	Thu, Feb 21, 2008	7.63	7.73	7.53	7.60
3953	NYSE	OIA	Wed, Feb 20, 2008	7.56	7.63	7.54	7.55
3952	NYSE	OIA	Tue, Feb 19, 2008	7.45	7.56	7.44	7.56
3951	NYSE	OIA	Fri, Feb 15, 2008	7.45	7.50	7.30	7.41
3950	NYSE	OIA	Thu, Feb 14, 2008	7.73	7.73	7.49	7.49
3949	NYSE	OIA	Wed, Feb 13, 2008	7.83	7.83	7.60	7.72
3948	NYSE	OIA	Tue, Feb 12, 2008	7.76	7.87	7.74	7.83
3947	NYSE	OIA	Mon, Feb 11, 2008	7.76	7.76	7.63	7.74
3946	NYSE	OIA	Fri, Feb 8, 2008	7.68	7.74	7.66	7.73
3945	NYSE	OIA	Thu, Feb 7, 2008	7.68	8.16	7.64	7.69
3944	NYSE	OIA	Wed, Feb 6, 2008	7.70	7.74	7.62	7.63
3943	NYSE	OIA	Tue, Feb 5, 2008	7.66	7.80	7.66	7.76
3942	NYSE	OIA	Mon, Feb 4, 2008	7.77	8.31	7.66	7.70
3941	NYSE	OIA	Fri, Feb 1, 2008	7.72	7.79	7.67	7.77
3940	NYSE	OIA	Thu, Jan 31, 2008	7.77	7.79	7.72	7.72
3939	NYSE	OIA	Wed, Jan 30, 2008	7.75	7.80	7.68	7.77
3938	NYSE	OIA	Tue, Jan 29, 2008	7.77	7.82	7.77	7.79
3937	NYSE	OIA	Mon, Jan 28, 2008	7.75	7.78	7.65	7.77
3936	NYSE	OIA	Fri, Jan 25, 2008	7.73	7.81	7.60	7.68
3935	NYSE	OIA	Thu, Jan 24, 2008	7.79	7.79	7.69	7.74
3934	NYSE	OIA	Wed, Jan 23, 2008	7.63	7.80	7.63	7.72
3933	NYSE	OIA	Tue, Jan 22, 2008	7.41	7.53	7.40	7.53
3932	NYSE	OIA	Fri, Jan 18, 2008	7.75	7.80	7.36	7.49
3931	NYSE	OIA	Thu, Jan 17, 2008	7.81	7.81	7.68	7.70
3930	NYSE	OIA	Wed, Jan 16, 2008	7.82	7.82	7.71	7.79
3929	NYSE	OIA	Tue, Jan 15, 2008	7.78	7.83	7.72	7.78
3928	NYSE	OIA	Mon, Jan 14, 2008	7.60	7.87	7.43	7.71
3927	NYSE	OIA	Fri, Jan 11, 2008	7.71	7.71	7.63	7.69
3926	NYSE	OIA	Thu, Jan 10, 2008	7.66	7.76	7.66	7.70
3925	NYSE	OIA	Wed, Jan 9, 2008	7.62	7.70	7.62	7.66
3924	NYSE	OIA	Tue, Jan 8, 2008	7.66	7.71	7.62	7.65
3923	NYSE	OIA	Mon, Jan 7, 2008	7.52	7.60	7.50	7.60
3922	NYSE	OIA	Fri, Jan 4, 2008	7.48	7.53	7.38	7.45
3921	NYSE	OIA	Thu, Jan 3, 2008	7.34	7.49	7.34	7.42
3920	NYSE	OIA	Wed, Jan 2, 2008	7.32	7.32	7.23	7.29
3919	NYSE	OIA	Mon, Dec 31, 2007	7.15	7.29	7.14	7.22
3918	NYSE	OIA	Fri, Dec 28, 2007	7.16	7.24	7.15	7.15
3917	NYSE	OIA	Thu, Dec 27, 2007	7.20	7.34	7.19	7.19
3916	NYSE	OIA	Wed, Dec 26, 2007	7.19	7.34	7.15	7.24
3915	NYSE	OIA	Mon, Dec 24, 2007	7.20	7.22	7.19	7.19
3914	NYSE	OIA	Fri, Dec 21, 2007	7.21	7.34	7.15	7.23
3913	NYSE	OIA	Thu, Dec 20, 2007	7.40	7.40	7.20	7.25
3912	NYSE	OIA	Wed, Dec 19, 2007	7.40	7.45	7.25	7.35
3911	NYSE	OIA	Tue, Dec 18, 2007	7.28	7.41	7.21	7.37
3910	NYSE	OIA	Mon, Dec 17, 2007	7.33	7.37	7.20	7.21
3909	NYSE	OIA	Fri, Dec 14, 2007	7.30	7.40	7.28	7.33
3908	NYSE	OIA	Thu, Dec 13, 2007	7.26	7.40	7.23	7.37
3907	NYSE	OIA	Wed, Dec 12, 2007	7.33	7.44	7.25	7.30
3906	NYSE	OIA	Tue, Dec 11, 2007	7.48	7.48	7.38	7.40
3905	NYSE	OIA	Mon, Dec 10, 2007	7.40	7.44	7.36	7.40
3904	NYSE	OIA	Fri, Dec 7, 2007	7.45	7.46	7.31	7.40
3903	NYSE	OIA	Thu, Dec 6, 2007	7.50	7.55	7.37	7.45
3902	NYSE	OIA	Wed, Dec 5, 2007	7.52	7.53	7.45	7.50
3901	NYSE	OIA	Tue, Dec 4, 2007	7.56	7.62	7.47	7.55
3900	NYSE	OIA	Mon, Dec 3, 2007	7.65	7.73	7.56	7.63
3899	NYSE	OIA	Fri, Nov 30, 2007	7.60	7.79	7.54	7.66
3898	NYSE	OIA	Thu, Nov 29, 2007	7.65	7.65	7.47	7.53
3897	NYSE	OIA	Wed, Nov 28, 2007	7.53	7.60	7.52	7.58
3896	NYSE	OIA	Tue, Nov 27, 2007	7.59	7.63	7.19	7.52
3895	NYSE	OIA	Mon, Nov 26, 2007	7.44	7.62	7.44	7.56
3894	NYSE	OIA	Fri, Nov 23, 2007	7.57	7.57	7.48	7.56
3893	NYSE	OIA	Wed, Nov 21, 2007	7.42	7.60	7.33	7.57
3892	NYSE	OIA	Tue, Nov 20, 2007	7.47	7.53	7.10	7.53
3891	NYSE	OIA	Mon, Nov 19, 2007	8.04	8.04	7.30	7.47
3890	NYSE	OIA	Fri, Nov 16, 2007	7.23	7.31	7.22	7.31
3889	NYSE	OIA	Thu, Nov 15, 2007	7.31	7.31	7.28	7.30
3888	NYSE	OIA	Wed, Nov 14, 2007	7.36	7.40	7.33	7.37
3887	NYSE	OIA	Tue, Nov 13, 2007	7.35	7.49	7.35	7.37
3886	NYSE	OIA	Mon, Nov 12, 2007	7.48	7.58	7.45	7.48
3885	NYSE	OIA	Fri, Nov 9, 2007	7.51	7.56	7.48	7.55
3884	NYSE	OIA	Thu, Nov 8, 2007	7.67	7.67	7.54	7.59
3883	NYSE	OIA	Wed, Nov 7, 2007	7.70	7.74	7.59	7.69
3882	NYSE	OIA	Tue, Nov 6, 2007	7.85	7.85	7.68	7.73
3881	NYSE	OIA	Mon, Nov 5, 2007	7.72	7.85	7.71	7.85
3880	NYSE	OIA	Fri, Nov 2, 2007	7.82	7.84	7.71	7.84
3879	NYSE	OIA	Thu, Nov 1, 2007	7.82	7.82	7.71	7.78
3878	NYSE	OIA	Wed, Oct 31, 2007	7.80	7.81	7.78	7.80
3877	NYSE	OIA	Tue, Oct 30, 2007	7.78	7.80	7.76	7.76
3876	NYSE	OIA	Mon, Oct 29, 2007	7.65	7.79	7.64	7.76
3875	NYSE	OIA	Fri, Oct 26, 2007	7.76	7.80	7.66	7.67
3874	NYSE	OIA	Thu, Oct 25, 2007	7.81	7.82	7.76	7.79
3873	NYSE	OIA	Wed, Oct 24, 2007	7.85	7.91	7.81	7.82
3872	NYSE	OIA	Tue, Oct 23, 2007	7.89	7.92	7.81	7.82
3871	NYSE	OIA	Mon, Oct 22, 2007	7.92	7.92	7.81	7.86
3870	NYSE	OIA	Fri, Oct 19, 2007	7.94	7.95	7.88	7.92
3869	NYSE	OIA	Thu, Oct 18, 2007	7.94	7.94	7.87	7.89
3868	NYSE	OIA	Wed, Oct 17, 2007	7.95	7.95	7.88	7.90
3867	NYSE	OIA	Tue, Oct 16, 2007	7.96	7.98	7.91	7.95
3866	NYSE	OIA	Mon, Oct 15, 2007	7.95	7.96	7.88	7.96
3865	NYSE	OIA	Fri, Oct 12, 2007	7.95	7.99	7.86	7.99
3864	NYSE	OIA	Thu, Oct 11, 2007	7.98	7.99	7.95	7.99
3863	NYSE	OIA	Wed, Oct 10, 2007	8.00	8.00	7.96	7.98
3862	NYSE	OIA	Tue, Oct 9, 2007	8.01	8.09	7.98	8.00
3861	NYSE	OIA	Mon, Oct 8, 2007	8.06	8.10	8.01	8.01
3860	NYSE	OIA	Fri, Oct 5, 2007	8.20	8.20	8.03	8.07
3859	NYSE	OIA	Thu, Oct 4, 2007	8.26	8.26	8.16	8.20
3858	NYSE	OIA	Wed, Oct 3, 2007	8.28	8.37	8.24	8.26
3857	NYSE	OIA	Tue, Oct 2, 2007	8.35	8.37	8.35	8.37
3856	NYSE	OIA	Mon, Oct 1, 2007	8.31	8.35	8.28	8.34
3855	NYSE	OIA	Fri, Sep 28, 2007	8.51	8.53	8.37	8.37
3854	NYSE	OIA	Thu, Sep 27, 2007	8.51	8.57	8.45	8.48
3853	NYSE	OIA	Wed, Sep 26, 2007	8.70	8.77	8.51	8.57
3852	NYSE	OIA	Tue, Sep 25, 2007	8.88	8.89	8.84	8.85
3851	NYSE	OIA	Mon, Sep 24, 2007	8.75	8.88	8.75	8.88
3850	NYSE	OIA	Fri, Sep 21, 2007	8.66	8.80	8.60	8.79
3849	NYSE	OIA	Thu, Sep 20, 2007	8.61	8.85	8.59	8.66
3848	NYSE	OIA	Wed, Sep 19, 2007	8.78	8.80	8.70	8.73
3847	NYSE	OIA	Tue, Sep 18, 2007	8.88	8.95	8.78	8.88
3846	NYSE	OIA	Mon, Sep 17, 2007	8.92	8.94	8.85	8.85
3845	NYSE	OIA	Fri, Sep 14, 2007	8.80	9.25	8.79	8.86
3844	NYSE	OIA	Thu, Sep 13, 2007	9.06	9.06	8.75	8.79
3843	NYSE	OIA	Wed, Sep 12, 2007	9.15	9.15	8.96	9.01
3842	NYSE	OIA	Tue, Sep 11, 2007	9.28	9.28	9.20	9.20
3841	NYSE	OIA	Mon, Sep 10, 2007	9.11	9.30	9.11	9.28
3840	NYSE	OIA	Fri, Sep 7, 2007	9.17	9.24	9.06	9.14
3839	NYSE	OIA	Thu, Sep 6, 2007	9.14	9.25	9.13	9.20
3838	NYSE	OIA	Wed, Sep 5, 2007	9.13	9.15	9.01	9.13
3837	NYSE	OIA	Tue, Sep 4, 2007	9.10	9.20	9.06	9.15
3836	NYSE	OIA	Fri, Aug 31, 2007	9.09	9.14	9.08	9.14
3835	NYSE	OIA	Thu, Aug 30, 2007	9.08	9.12	9.06	9.09
3834	NYSE	OIA	Wed, Aug 29, 2007	9.07	9.19	9.00	9.14
3833	NYSE	OIA	Tue, Aug 28, 2007	9.35	9.35	9.08	9.08
3832	NYSE	OIA	Mon, Aug 27, 2007	8.92	9.40	8.88	9.16
3831	NYSE	OIA	Fri, Aug 24, 2007	8.99	9.00	8.85	8.90
3830	NYSE	OIA	Thu, Aug 23, 2007	9.10	9.10	8.80	8.95
3829	NYSE	OIA	Wed, Aug 22, 2007	8.85	9.10	8.85	8.90
3828	NYSE	OIA	Tue, Aug 21, 2007	8.60	8.85	8.60	8.80
3827	NYSE	OIA	Mon, Aug 20, 2007	8.46	10.40	8.46	8.92
3826	NYSE	OIA	Fri, Aug 17, 2007	8.27	8.40	8.18	8.40
3825	NYSE	OIA	Thu, Aug 16, 2007	8.00	8.25	8.00	8.13
3824	NYSE	OIA	Wed, Aug 15, 2007	8.22	8.26	8.11	8.24
3823	NYSE	OIA	Tue, Aug 14, 2007	8.33	8.34	8.28	8.34
3822	NYSE	OIA	Mon, Aug 13, 2007	8.25	8.32	8.22	8.26
3821	NYSE	OIA	Fri, Aug 10, 2007	8.15	8.30	8.13	8.29
3820	NYSE	OIA	Thu, Aug 9, 2007	8.48	8.48	8.32	8.42
3819	NYSE	OIA	Wed, Aug 8, 2007	8.50	8.53	8.50	8.50
3818	NYSE	OIA	Tue, Aug 7, 2007	8.52	8.54	8.50	8.54
3817	NYSE	OIA	Mon, Aug 6, 2007	8.64	8.64	8.56	8.57
3816	NYSE	OIA	Fri, Aug 3, 2007	8.61	8.65	8.54	8.60
3815	NYSE	OIA	Thu, Aug 2, 2007	8.72	8.77	8.60	8.63
3814	NYSE	OIA	Wed, Aug 1, 2007	8.90	8.90	8.70	8.75
3813	NYSE	OIA	Tue, Jul 31, 2007	8.89	9.39	8.88	8.90
3812	NYSE	OIA	Mon, Jul 30, 2007	9.04	9.04	8.91	8.96
3811	NYSE	OIA	Fri, Jul 27, 2007	8.95	9.13	8.95	9.02
3810	NYSE	OIA	Thu, Jul 26, 2007	8.95	9.04	8.55	8.99
3809	NYSE	OIA	Wed, Jul 25, 2007	9.15	9.15	9.01	9.01
3808	NYSE	OIA	Tue, Jul 24, 2007	9.29	9.33	9.15	9.16
3807	NYSE	OIA	Mon, Jul 23, 2007	9.32	9.40	9.31	9.31
3806	NYSE	OIA	Fri, Jul 20, 2007	9.47	9.47	9.33	9.36
3805	NYSE	OIA	Thu, Jul 19, 2007	9.31	9.55	9.31	9.41
3804	NYSE	OIA	Wed, Jul 18, 2007	9.29	9.33	9.25	9.31
3803	NYSE	OIA	Tue, Jul 17, 2007	9.25	9.38	9.22	9.36
3802	NYSE	OIA	Mon, Jul 16, 2007	9.25	9.31	9.21	9.31
3801	NYSE	OIA	Fri, Jul 13, 2007	9.20	9.29	9.16	9.29
3800	NYSE	OIA	Thu, Jul 12, 2007	9.22	9.28	9.20	9.20
3799	NYSE	OIA	Wed, Jul 11, 2007	9.26	9.30	9.20	9.25
3798	NYSE	OIA	Tue, Jul 10, 2007	9.26	9.32	9.26	9.28
3797	NYSE	OIA	Mon, Jul 9, 2007	9.25	9.30	9.25	9.27
3796	NYSE	OIA	Fri, Jul 6, 2007	9.27	9.29	9.26	9.29
3795	NYSE	OIA	Thu, Jul 5, 2007	9.35	9.37	9.28	9.32
3794	NYSE	OIA	Tue, Jul 3, 2007	9.33	9.42	9.33	9.36
3793	NYSE	OIA	Mon, Jul 2, 2007	9.34	9.38	9.32	9.37
3792	NYSE	OIA	Fri, Jun 29, 2007	9.40	9.40	9.38	9.38
3791	NYSE	OIA	Thu, Jun 28, 2007	9.36	9.43	9.32	9.40
3790	NYSE	OIA	Wed, Jun 27, 2007	9.35	9.45	9.34	9.34
3789	NYSE	OIA	Tue, Jun 26, 2007	9.30	9.40	9.30	9.40
3788	NYSE	OIA	Mon, Jun 25, 2007	9.35	9.40	9.28	9.36
3787	NYSE	OIA	Fri, Jun 22, 2007	9.39	9.39	9.35	9.36
3786	NYSE	OIA	Thu, Jun 21, 2007	9.37	9.45	9.30	9.37
3785	NYSE	OIA	Wed, Jun 20, 2007	9.33	9.34	9.25	9.28
3784	NYSE	OIA	Tue, Jun 19, 2007	9.25	9.31	9.25	9.30
3783	NYSE	OIA	Mon, Jun 18, 2007	9.40	9.57	9.21	9.23
3782	NYSE	OIA	Fri, Jun 15, 2007	9.29	9.37	9.23	9.33
3781	NYSE	OIA	Thu, Jun 14, 2007	9.20	9.30	9.20	9.20
3780	NYSE	OIA	Wed, Jun 13, 2007	9.26	9.26	9.18	9.26
3779	NYSE	OIA	Tue, Jun 12, 2007	9.37	9.37	9.20	9.26
3778	NYSE	OIA	Mon, Jun 11, 2007	9.51	9.51	9.35	9.44
3777	NYSE	OIA	Fri, Jun 8, 2007	9.54	9.54	9.49	9.49
3776	NYSE	OIA	Thu, Jun 7, 2007	9.56	9.56	9.50	9.55
3775	NYSE	OIA	Wed, Jun 6, 2007	9.62	9.63	9.58	9.58
3774	NYSE	OIA	Tue, Jun 5, 2007	9.74	9.74	9.65	9.67
3773	NYSE	OIA	Mon, Jun 4, 2007	9.69	9.75	9.68	9.68
3772	NYSE	OIA	Fri, Jun 1, 2007	9.68	9.71	9.67	9.67
3771	NYSE	OIA	Thu, May 31, 2007	9.67	9.71	9.67	9.68
3770	NYSE	OIA	Wed, May 30, 2007	9.78	9.78	9.70	9.70
3769	NYSE	OIA	Tue, May 29, 2007	9.70	9.77	9.69	9.77
3768	NYSE	OIA	Fri, May 25, 2007	9.66	9.70	9.65	9.68
3767	NYSE	OIA	Thu, May 24, 2007	9.73	9.80	9.70	9.70
3766	NYSE	OIA	Wed, May 23, 2007	9.90	9.90	9.74	9.78
3765	NYSE	OIA	Tue, May 22, 2007	9.93	9.93	9.90	9.91
3764	NYSE	OIA	Mon, May 21, 2007	9.97	9.98	9.92	9.92
3763	NYSE	OIA	Fri, May 18, 2007	9.95	9.98	9.94	9.94
3762	NYSE	OIA	Thu, May 17, 2007	9.95	10.01	9.91	9.95
3761	NYSE	OIA	Wed, May 16, 2007	9.96	9.98	9.94	9.94
3760	NYSE	OIA	Tue, May 15, 2007	9.98	10.02	9.96	9.96
3759	NYSE	OIA	Mon, May 14, 2007	10.06	10.10	10.03	10.04
3758	NYSE	OIA	Fri, May 11, 2007	9.96	10.10	9.96	10.10
3757	NYSE	OIA	Thu, May 10, 2007	9.98	10.07	9.94	9.94
3756	NYSE	OIA	Wed, May 9, 2007	10.05	10.09	10.00	10.00
3755	NYSE	OIA	Tue, May 8, 2007	10.02	10.07	10.00	10.03
3754	NYSE	OIA	Mon, May 7, 2007	10.05	10.13	10.03	10.04
3753	NYSE	OIA	Fri, May 4, 2007	10.08	10.09	10.03	10.06
3752	NYSE	OIA	Thu, May 3, 2007	10.02	10.11	10.02	10.05
3751	NYSE	OIA	Wed, May 2, 2007	9.99	10.09	9.99	10.09
3750	NYSE	OIA	Tue, May 1, 2007	10.08	10.09	10.00	10.00
3749	NYSE	OIA	Mon, Apr 30, 2007	10.00	10.04	9.98	10.00
3748	NYSE	OIA	Fri, Apr 27, 2007	10.07	10.08	9.94	10.00
3747	NYSE	OIA	Thu, Apr 26, 2007	10.05	10.05	9.95	10.00
3746	NYSE	OIA	Wed, Apr 25, 2007	10.00	10.08	9.98	10.01
3745	NYSE	OIA	Tue, Apr 24, 2007	9.93	10.08	9.78	10.08
3744	NYSE	OIA	Mon, Apr 23, 2007	9.95	9.99	9.95	9.98
3743	NYSE	OIA	Fri, Apr 20, 2007	9.86	9.90	9.79	9.90
3742	NYSE	OIA	Thu, Apr 19, 2007	9.78	9.86	9.78	9.84
3741	NYSE	OIA	Wed, Apr 18, 2007	9.82	9.86	9.75	9.78
3740	NYSE	OIA	Tue, Apr 17, 2007	9.85	9.86	9.80	9.85
3739	NYSE	OIA	Mon, Apr 16, 2007	9.82	9.89	9.79	9.85
3738	NYSE	OIA	Fri, Apr 13, 2007	9.74	9.80	9.74	9.78
3737	NYSE	OIA	Thu, Apr 12, 2007	9.85	9.85	9.76	9.76
3736	NYSE	OIA	Wed, Apr 11, 2007	9.79	9.84	9.79	9.84
3735	NYSE	OIA	Tue, Apr 10, 2007	9.74	9.80	9.73	9.78
3734	NYSE	OIA	Mon, Apr 9, 2007	9.80	9.80	9.73	9.74
3733	NYSE	OIA	Thu, Apr 5, 2007	9.76	9.81	9.74	9.81
3732	NYSE	OIA	Wed, Apr 4, 2007	9.72	9.80	9.70	9.79
3731	NYSE	OIA	Tue, Apr 3, 2007	9.75	9.84	9.71	9.72
3730	NYSE	OIA	Mon, Apr 2, 2007	9.79	9.85	9.74	9.75
3729	NYSE	OIA	Fri, Mar 30, 2007	9.70	9.80	9.70	9.77
3728	NYSE	OIA	Thu, Mar 29, 2007	9.75	9.80	9.74	9.76
3727	NYSE	OIA	Wed, Mar 28, 2007	9.78	9.78	9.71	9.73
3726	NYSE	OIA	Tue, Mar 27, 2007	9.65	9.75	9.64	9.69
3725	NYSE	OIA	Mon, Mar 26, 2007	9.59	9.71	9.59	9.69
3724	NYSE	OIA	Fri, Mar 23, 2007	9.59	9.61	9.55	9.60
3723	NYSE	OIA	Thu, Mar 22, 2007	9.65	9.68	9.60	9.63
3722	NYSE	OIA	Wed, Mar 21, 2007	9.57	9.65	9.56	9.60
3721	NYSE	OIA	Tue, Mar 20, 2007	9.54	9.61	9.54	9.56
3720	NYSE	OIA	Mon, Mar 19, 2007	9.52	9.62	9.52	9.58
3719	NYSE	OIA	Fri, Mar 16, 2007	9.54	9.58	9.54	9.55
3718	NYSE	OIA	Thu, Mar 15, 2007	9.54	9.58	9.52	9.57
3717	NYSE	OIA	Wed, Mar 14, 2007	9.58	9.65	9.53	9.58
3716	NYSE	OIA	Tue, Mar 13, 2007	9.56	9.58	9.48	9.58
3715	NYSE	OIA	Mon, Mar 12, 2007	9.50	9.60	9.50	9.56
3714	NYSE	OIA	Fri, Mar 9, 2007	9.56	9.56	9.48	9.53
3713	NYSE	OIA	Thu, Mar 8, 2007	9.51	9.57	9.50	9.57
3712	NYSE	OIA	Wed, Mar 7, 2007	9.45	9.56	9.44	9.56
3711	NYSE	OIA	Tue, Mar 6, 2007	9.51	9.53	9.49	9.51
3710	NYSE	OIA	Mon, Mar 5, 2007	9.46	9.53	9.46	9.51
3709	NYSE	OIA	Fri, Mar 2, 2007	9.51	9.51	9.47	9.49
3708	NYSE	OIA	Thu, Mar 1, 2007	9.48	9.56	9.46	9.54
3707	NYSE	OIA	Wed, Feb 28, 2007	9.42	9.53	9.42	9.48
3706	NYSE	OIA	Tue, Feb 27, 2007	9.47	9.50	9.44	9.47
3705	NYSE	OIA	Mon, Feb 26, 2007	9.41	9.47	9.41	9.47
3704	NYSE	OIA	Fri, Feb 23, 2007	9.47	9.47	9.37	9.45
3703	NYSE	OIA	Thu, Feb 22, 2007	9.42	9.46	9.38	9.45
3702	NYSE	OIA	Wed, Feb 21, 2007	9.42	9.52	9.35	9.41
3701	NYSE	OIA	Tue, Feb 20, 2007	9.43	9.52	9.43	9.45
3700	NYSE	OIA	Fri, Feb 16, 2007	9.47	9.52	9.45	9.49
3699	NYSE	OIA	Thu, Feb 15, 2007	9.42	9.50	9.42	9.47
3698	NYSE	OIA	Wed, Feb 14, 2007	9.44	9.47	9.40	9.42
3697	NYSE	OIA	Tue, Feb 13, 2007	9.48	9.52	9.44	9.51
3696	NYSE	OIA	Mon, Feb 12, 2007	9.56	9.56	9.46	9.48
3695	NYSE	OIA	Fri, Feb 9, 2007	9.56	9.56	9.46	9.54
3694	NYSE	OIA	Thu, Feb 8, 2007	9.51	9.54	9.50	9.52
3693	NYSE	OIA	Wed, Feb 7, 2007	9.50	9.55	9.50	9.52
3692	NYSE	OIA	Tue, Feb 6, 2007	9.56	9.57	9.55	9.56
3691	NYSE	OIA	Mon, Feb 5, 2007	9.56	9.57	9.54	9.57
3690	NYSE	OIA	Fri, Feb 2, 2007	9.57	9.61	9.56	9.56
3689	NYSE	OIA	Thu, Feb 1, 2007	9.58	9.61	9.54	9.61
3688	NYSE	OIA	Wed, Jan 31, 2007	9.58	9.62	9.52	9.59
3687	NYSE	OIA	Tue, Jan 30, 2007	9.55	9.63	9.53	9.62
3686	NYSE	OIA	Mon, Jan 29, 2007	9.65	9.65	9.56	9.56
3685	NYSE	OIA	Fri, Jan 26, 2007	9.56	9.63	9.49	9.61
3684	NYSE	OIA	Thu, Jan 25, 2007	9.50	9.61	9.50	9.61
3683	NYSE	OIA	Wed, Jan 24, 2007	9.66	9.66	9.58	9.58
3682	NYSE	OIA	Tue, Jan 23, 2007	9.73	9.75	9.64	9.64
3681	NYSE	OIA	Mon, Jan 22, 2007	9.59	9.68	9.53	9.63
3680	NYSE	OIA	Fri, Jan 19, 2007	9.58	9.64	9.49	9.54
3679	NYSE	OIA	Thu, Jan 18, 2007	9.52	9.60	9.51	9.60
3678	NYSE	OIA	Wed, Jan 17, 2007	9.52	9.59	9.20	9.52
3677	NYSE	OIA	Tue, Jan 16, 2007	9.56	9.68	9.53	9.59
3676	NYSE	OIA	Fri, Jan 12, 2007	9.53	9.66	9.52	9.58
3675	NYSE	OIA	Thu, Jan 11, 2007	9.48	9.52	9.40	9.48
3674	NYSE	OIA	Wed, Jan 10, 2007	9.52	9.52	9.44	9.46
3673	NYSE	OIA	Tue, Jan 9, 2007	9.52	9.55	9.52	9.53
3672	NYSE	OIA	Mon, Jan 8, 2007	9.55	9.64	9.52	9.52
3671	NYSE	OIA	Fri, Jan 5, 2007	9.47	9.61	9.47	9.54
3670	NYSE	OIA	Thu, Jan 4, 2007	9.59	9.59	9.47	9.57
3669	NYSE	OIA	Wed, Jan 3, 2007	9.53	9.65	9.52	9.65
3668	NYSE	OIA	Fri, Dec 29, 2006	9.60	9.67	9.60	9.65
3667	NYSE	OIA	Thu, Dec 28, 2006	9.68	9.68	9.60	9.60
3666	NYSE	OIA	Wed, Dec 27, 2006	9.52	9.65	9.52	9.61
3665	NYSE	OIA	Tue, Dec 26, 2006	9.47	9.62	9.47	9.62
3664	NYSE	OIA	Fri, Dec 22, 2006	9.69	9.75	9.53	9.54
3663	NYSE	OIA	Thu, Dec 21, 2006	9.61	9.78	9.55	9.63
3662	NYSE	OIA	Wed, Dec 20, 2006	9.43	9.61	9.41	9.56
3661	NYSE	OIA	Tue, Dec 19, 2006	9.41	9.52	9.41	9.46
3660	NYSE	OIA	Mon, Dec 18, 2006	9.51	9.51	9.45	9.50
3659	NYSE	OIA	Fri, Dec 15, 2006	9.46	9.47	9.40	9.41
3658	NYSE	OIA	Thu, Dec 14, 2006	9.50	9.53	9.37	9.47
3657	NYSE	OIA	Wed, Dec 13, 2006	9.41	9.54	9.41	9.50
3656	NYSE	OIA	Tue, Dec 12, 2006	9.46	9.48	9.40	9.45
3655	NYSE	OIA	Mon, Dec 11, 2006	9.38	9.46	9.38	9.46
3654	NYSE	OIA	Fri, Dec 8, 2006	9.49	9.49	9.37	9.43
3653	NYSE	OIA	Thu, Dec 7, 2006	9.41	9.50	9.41	9.45
3652	NYSE	OIA	Wed, Dec 6, 2006	9.52	9.52	9.45	9.52
3651	NYSE	OIA	Tue, Dec 5, 2006	9.38	9.52	9.38	9.52
3650	NYSE	OIA	Mon, Dec 4, 2006	9.49	9.49	9.40	9.48
3649	NYSE	OIA	Fri, Dec 1, 2006	9.33	9.46	9.33	9.46
3648	NYSE	OIA	Thu, Nov 30, 2006	9.45	9.45	9.30	9.36
3647	NYSE	OIA	Wed, Nov 29, 2006	9.31	9.43	9.31	9.40
3646	NYSE	OIA	Tue, Nov 28, 2006	9.43	9.43	9.30	9.30
3645	NYSE	OIA	Mon, Nov 27, 2006	9.40	9.40	9.34	9.36
3644	NYSE	OIA	Fri, Nov 24, 2006	9.31	9.35	9.31	9.35
3643	NYSE	OIA	Wed, Nov 22, 2006	9.39	9.39	9.34	9.38
3642	NYSE	OIA	Tue, Nov 21, 2006	9.32	9.39	9.31	9.39
3641	NYSE	OIA	Mon, Nov 20, 2006	9.48	9.48	9.26	9.34
3640	NYSE	OIA	Fri, Nov 17, 2006	9.38	9.42	9.28	9.38
3639	NYSE	OIA	Thu, Nov 16, 2006	9.40	9.40	9.28	9.31
3638	NYSE	OIA	Wed, Nov 15, 2006	9.41	9.49	9.31	9.33
3637	NYSE	OIA	Tue, Nov 14, 2006	9.26	9.41	9.25	9.41
3636	NYSE	OIA	Mon, Nov 13, 2006	9.32	9.32	9.24	9.26
3635	NYSE	OIA	Fri, Nov 10, 2006	9.23	9.30	9.23	9.27
3634	NYSE	OIA	Thu, Nov 9, 2006	9.25	9.26	9.20	9.21
3633	NYSE	OIA	Wed, Nov 8, 2006	9.16	9.27	9.15	9.27
3632	NYSE	OIA	Tue, Nov 7, 2006	9.21	9.25	9.20	9.23
3631	NYSE	OIA	Mon, Nov 6, 2006	9.20	9.25	9.17	9.19
3630	NYSE	OIA	Fri, Nov 3, 2006	9.21	9.24	9.19	9.24
3629	NYSE	OIA	Thu, Nov 2, 2006	9.14	9.27	9.14	9.19
3628	NYSE	OIA	Wed, Nov 1, 2006	9.18	9.25	9.17	9.24
3627	NYSE	OIA	Tue, Oct 31, 2006	9.24	9.25	9.17	9.19
3626	NYSE	OIA	Mon, Oct 30, 2006	9.14	9.25	9.14	9.25
3625	NYSE	OIA	Fri, Oct 27, 2006	9.13	9.24	9.13	9.19
3624	NYSE	OIA	Thu, Oct 26, 2006	9.14	9.23	9.14	9.23
3623	NYSE	OIA	Wed, Oct 25, 2006	9.07	9.17	9.07	9.17
3622	NYSE	OIA	Tue, Oct 24, 2006	9.12	9.17	9.05	9.17
3621	NYSE	OIA	Mon, Oct 23, 2006	9.06	9.15	9.02	9.10
3620	NYSE	OIA	Fri, Oct 20, 2006	9.15	9.15	9.00	9.06
3619	NYSE	OIA	Thu, Oct 19, 2006	9.02	9.14	8.97	9.08
3618	NYSE	OIA	Wed, Oct 18, 2006	9.04	9.16	9.01	9.01
3617	NYSE	OIA	Tue, Oct 17, 2006	9.00	9.05	8.99	9.04
3616	NYSE	OIA	Mon, Oct 16, 2006	8.94	9.00	8.92	8.99
3615	NYSE	OIA	Fri, Oct 13, 2006	9.06	9.06	8.93	8.94
3614	NYSE	OIA	Thu, Oct 12, 2006	9.03	9.07	9.00	9.06
3613	NYSE	OIA	Wed, Oct 11, 2006	9.04	9.07	9.03	9.03
3612	NYSE	OIA	Tue, Oct 10, 2006	9.05	9.11	9.05	9.11
3611	NYSE	OIA	Mon, Oct 9, 2006	9.06	9.15	9.04	9.04
3610	NYSE	OIA	Fri, Oct 6, 2006	9.13	9.13	9.03	9.06
3609	NYSE	OIA	Thu, Oct 5, 2006	9.13	9.17	9.07	9.15
3608	NYSE	OIA	Wed, Oct 4, 2006	9.17	9.17	9.06	9.15
3607	NYSE	OIA	Tue, Oct 3, 2006	9.18	9.25	9.18	9.20
3606	NYSE	OIA	Mon, Oct 2, 2006	9.18	9.20	9.17	9.18
3605	NYSE	OIA	Fri, Sep 29, 2006	9.12	9.20	9.11	9.18
3604	NYSE	OIA	Thu, Sep 28, 2006	9.10	9.16	9.02	9.12
3603	NYSE	OIA	Wed, Sep 27, 2006	9.12	9.16	9.06	9.15
3602	NYSE	OIA	Tue, Sep 26, 2006	9.09	9.19	9.02	9.12
3601	NYSE	OIA	Mon, Sep 25, 2006	9.04	9.20	9.04	9.19
3600	NYSE	OIA	Fri, Sep 22, 2006	9.08	9.16	9.08	9.14
3599	NYSE	OIA	Thu, Sep 21, 2006	9.11	9.18	9.09	9.16
3598	NYSE	OIA	Wed, Sep 20, 2006	9.20	9.21	9.10	9.13
3597	NYSE	OIA	Tue, Sep 19, 2006	9.24	9.24	9.12	9.14
3596	NYSE	OIA	Mon, Sep 18, 2006	9.23	9.23	9.10	9.21
3595	NYSE	OIA	Fri, Sep 15, 2006	9.25	9.25	9.12	9.23
3594	NYSE	OIA	Thu, Sep 14, 2006	9.25	9.39	9.12	9.25
3593	NYSE	OIA	Wed, Sep 13, 2006	9.13	9.26	9.12	9.26
3592	NYSE	OIA	Tue, Sep 12, 2006	9.27	9.27	9.17	9.22
3591	NYSE	OIA	Mon, Sep 11, 2006	9.17	9.21	9.11	9.17
3590	NYSE	OIA	Fri, Sep 8, 2006	9.10	9.22	9.10	9.13
3589	NYSE	OIA	Thu, Sep 7, 2006	9.09	9.20	9.08	9.10
3588	NYSE	OIA	Wed, Sep 6, 2006	9.29	9.29	9.09	9.09
3587	NYSE	OIA	Tue, Sep 5, 2006	9.30	9.37	9.21	9.27
3586	NYSE	OIA	Fri, Sep 1, 2006	9.20	9.28	9.20	9.26
3585	NYSE	OIA	Thu, Aug 31, 2006	9.15	9.29	9.15	9.22
3584	NYSE	OIA	Wed, Aug 30, 2006	9.17	9.36	9.17	9.25
3583	NYSE	OIA	Tue, Aug 29, 2006	9.23	9.30	9.22	9.27
3582	NYSE	OIA	Mon, Aug 28, 2006	9.32	9.32	9.25	9.32
3581	NYSE	OIA	Fri, Aug 25, 2006	9.27	9.31	9.16	9.24
3580	NYSE	OIA	Thu, Aug 24, 2006	9.25	9.32	9.21	9.22
3579	NYSE	OIA	Wed, Aug 23, 2006	9.20	9.31	9.20	9.25
3578	NYSE	OIA	Tue, Aug 22, 2006	9.29	9.32	9.17	9.26
3577	NYSE	OIA	Mon, Aug 21, 2006	9.37	9.41	9.25	9.32
3576	NYSE	OIA	Fri, Aug 18, 2006	9.35	9.35	9.23	9.27
3575	NYSE	OIA	Thu, Aug 17, 2006	9.45	9.55	9.25	9.27
3574	NYSE	OIA	Wed, Aug 16, 2006	9.32	9.39	9.26	9.39
3573	NYSE	OIA	Tue, Aug 15, 2006	9.23	9.30	9.19	9.30
3572	NYSE	OIA	Mon, Aug 14, 2006	9.18	9.28	9.18	9.20
3571	NYSE	OIA	Fri, Aug 11, 2006	9.18	9.24	9.16	9.18
3570	NYSE	OIA	Thu, Aug 10, 2006	9.25	9.25	9.17	9.23
3569	NYSE	OIA	Wed, Aug 9, 2006	9.12	9.25	9.11	9.25
3568	NYSE	OIA	Tue, Aug 8, 2006	9.12	9.22	9.10	9.19
3567	NYSE	OIA	Mon, Aug 7, 2006	9.16	9.20	9.12	9.18
3566	NYSE	OIA	Fri, Aug 4, 2006	9.15	9.24	9.11	9.24
3565	NYSE	OIA	Thu, Aug 3, 2006	9.05	9.16	9.05	9.15
3564	NYSE	OIA	Wed, Aug 2, 2006	9.01	9.20	9.01	9.13
3563	NYSE	OIA	Tue, Aug 1, 2006	8.96	9.06	8.95	9.06
3562	NYSE	OIA	Mon, Jul 31, 2006	9.00	9.04	8.98	8.98
3561	NYSE	OIA	Fri, Jul 28, 2006	9.13	9.15	8.99	8.99
3560	NYSE	OIA	Thu, Jul 27, 2006	9.10	9.30	9.10	9.11
3559	NYSE	OIA	Wed, Jul 26, 2006	9.01	9.40	9.00	9.12
3558	NYSE	OIA	Tue, Jul 25, 2006	9.01	9.05	9.00	9.01
3557	NYSE	OIA	Mon, Jul 24, 2006	9.00	9.06	8.95	9.03
3556	NYSE	OIA	Fri, Jul 21, 2006	8.99	8.99	8.94	8.99
3555	NYSE	OIA	Thu, Jul 20, 2006	9.12	9.12	8.93	8.96
3554	NYSE	OIA	Wed, Jul 19, 2006	9.04	9.18	9.04	9.06
3553	NYSE	OIA	Tue, Jul 18, 2006	9.10	9.10	8.94	9.01
3552	NYSE	OIA	Mon, Jul 17, 2006	9.00	9.08	8.96	9.05
3551	NYSE	OIA	Fri, Jul 14, 2006	8.95	9.01	8.95	8.96
3550	NYSE	OIA	Thu, Jul 13, 2006	8.96	9.00	8.89	8.96
3549	NYSE	OIA	Wed, Jul 12, 2006	8.87	8.96	8.86	8.96
3548	NYSE	OIA	Tue, Jul 11, 2006	8.87	8.94	8.87	8.87
3547	NYSE	OIA	Mon, Jul 10, 2006	9.00	9.01	8.84	8.87
3546	NYSE	OIA	Fri, Jul 7, 2006	9.00	9.01	8.99	9.00
3545	NYSE	OIA	Thu, Jul 6, 2006	8.99	9.00	8.98	8.99
3544	NYSE	OIA	Wed, Jul 5, 2006	9.00	9.10	8.96	9.03
3543	NYSE	OIA	Mon, Jul 3, 2006	9.10	9.19	9.00	9.15
3542	NYSE	OIA	Fri, Jun 30, 2006	8.94	9.08	8.90	9.07
3541	NYSE	OIA	Thu, Jun 29, 2006	8.81	8.99	8.81	8.89
3540	NYSE	OIA	Wed, Jun 28, 2006	8.70	8.94	8.70	8.86
3539	NYSE	OIA	Tue, Jun 27, 2006	8.69	8.85	8.69	8.78
3538	NYSE	OIA	Mon, Jun 26, 2006	9.05	9.05	8.64	8.67
3537	NYSE	OIA	Fri, Jun 23, 2006	8.79	8.79	8.64	8.76
3536	NYSE	OIA	Thu, Jun 22, 2006	8.75	8.89	8.62	8.70
3535	NYSE	OIA	Wed, Jun 21, 2006	9.00	9.13	8.80	8.81
3534	NYSE	OIA	Tue, Jun 20, 2006	8.83	9.10	8.82	8.90
3533	NYSE	OIA	Mon, Jun 19, 2006	8.51	8.85	8.51	8.83
3532	NYSE	OIA	Fri, Jun 16, 2006	8.55	8.60	8.48	8.55
3531	NYSE	OIA	Thu, Jun 15, 2006	8.43	8.50	8.42	8.48
3530	NYSE	OIA	Wed, Jun 14, 2006	8.51	8.53	8.43	8.50
3529	NYSE	OIA	Tue, Jun 13, 2006	8.46	8.57	8.45	8.51
3528	NYSE	OIA	Mon, Jun 12, 2006	8.55	8.61	8.46	8.50
3527	NYSE	OIA	Fri, Jun 9, 2006	8.62	8.64	8.51	8.60
3526	NYSE	OIA	Thu, Jun 8, 2006	8.70	8.80	8.60	8.62
3525	NYSE	OIA	Wed, Jun 7, 2006	8.80	8.84	8.69	8.75
3524	NYSE	OIA	Tue, Jun 6, 2006	8.79	8.83	8.78	8.78
3523	NYSE	OIA	Mon, Jun 5, 2006	8.79	8.91	8.76	8.81
3522	NYSE	OIA	Fri, Jun 2, 2006	8.85	8.89	8.80	8.84
3521	NYSE	OIA	Thu, Jun 1, 2006	8.77	8.90	8.71	8.80
3520	NYSE	OIA	Wed, May 31, 2006	8.75	8.90	8.68	8.76
3519	NYSE	OIA	Tue, May 30, 2006	8.66	8.73	8.63	8.72
3518	NYSE	OIA	Fri, May 26, 2006	8.70	8.73	8.67	8.68
3517	NYSE	OIA	Thu, May 25, 2006	8.62	8.74	8.62	8.73
3516	NYSE	OIA	Wed, May 24, 2006	8.61	8.74	8.61	8.69
3515	NYSE	OIA	Tue, May 23, 2006	8.71	8.77	8.69	8.69
3514	NYSE	OIA	Mon, May 22, 2006	9.00	9.00	8.70	8.71
3513	NYSE	OIA	Fri, May 19, 2006	8.80	8.88	8.70	8.70
3512	NYSE	OIA	Thu, May 18, 2006	8.87	8.87	8.77	8.81
3511	NYSE	OIA	Wed, May 17, 2006	8.80	8.84	8.73	8.80
3510	NYSE	OIA	Tue, May 16, 2006	8.95	8.95	8.75	8.75
3509	NYSE	OIA	Mon, May 15, 2006	8.81	9.00	8.74	8.87
3508	NYSE	OIA	Fri, May 12, 2006	9.01	9.04	8.83	8.90
3507	NYSE	OIA	Thu, May 11, 2006	8.89	9.10	8.89	8.93
3506	NYSE	OIA	Wed, May 10, 2006	9.08	9.13	8.90	8.94
3505	NYSE	OIA	Tue, May 9, 2006	9.25	9.29	8.91	9.05
3504	NYSE	OIA	Mon, May 8, 2006	9.00	9.09	8.87	8.97
3503	NYSE	OIA	Fri, May 5, 2006	8.87	9.07	8.84	9.07
3502	NYSE	OIA	Thu, May 4, 2006	8.92	8.98	8.83	8.94
3501	NYSE	OIA	Wed, May 3, 2006	8.88	8.94	8.74	8.87
3500	NYSE	OIA	Tue, May 2, 2006	8.91	8.99	8.89	8.99
3499	NYSE	OIA	Mon, May 1, 2006	8.82	8.98	8.82	8.96
3498	NYSE	OIA	Fri, Apr 28, 2006	8.90	8.99	8.88	8.88
3497	NYSE	OIA	Thu, Apr 27, 2006	8.78	9.20	8.75	9.00
3496	NYSE	OIA	Wed, Apr 26, 2006	8.75	8.78	8.68	8.78
3495	NYSE	OIA	Tue, Apr 25, 2006	8.82	8.85	8.67	8.77
3494	NYSE	OIA	Mon, Apr 24, 2006	8.68	8.80	8.66	8.73
3493	NYSE	OIA	Fri, Apr 21, 2006	8.79	8.79	8.68	8.70
3492	NYSE	OIA	Thu, Apr 20, 2006	8.60	8.76	8.60	8.71
3491	NYSE	OIA	Wed, Apr 19, 2006	8.77	8.77	8.65	8.67
3490	NYSE	OIA	Tue, Apr 18, 2006	8.60	8.76	8.60	8.74
3489	NYSE	OIA	Mon, Apr 17, 2006	8.71	8.71	8.56	8.59
3488	NYSE	OIA	Thu, Apr 13, 2006	8.57	8.67	8.56	8.66
3487	NYSE	OIA	Wed, Apr 12, 2006	8.57	8.64	8.55	8.56
3486	NYSE	OIA	Tue, Apr 11, 2006	8.68	8.69	8.56	8.59
3485	NYSE	OIA	Mon, Apr 10, 2006	8.51	8.70	8.40	8.70
3484	NYSE	OIA	Fri, Apr 7, 2006	8.71	8.75	8.58	8.58
3483	NYSE	OIA	Thu, Apr 6, 2006	8.64	8.73	8.64	8.73
3482	NYSE	OIA	Wed, Apr 5, 2006	8.73	8.73	8.62	8.64
3481	NYSE	OIA	Tue, Apr 4, 2006	8.80	8.90	8.72	8.74
3480	NYSE	OIA	Mon, Apr 3, 2006	8.96	8.97	8.81	8.81
3479	NYSE	OIA	Fri, Mar 31, 2006	8.68	8.87	8.68	8.87
3478	NYSE	OIA	Thu, Mar 30, 2006	8.82	8.85	8.73	8.73
3477	NYSE	OIA	Wed, Mar 29, 2006	8.71	8.83	8.70	8.83
3476	NYSE	OIA	Tue, Mar 28, 2006	8.63	8.72	8.60	8.72
3475	NYSE	OIA	Mon, Mar 27, 2006	8.58	8.64	8.56	8.61
3474	NYSE	OIA	Fri, Mar 24, 2006	8.57	8.60	8.54	8.55
3473	NYSE	OIA	Thu, Mar 23, 2006	8.58	8.60	8.50	8.58
3472	NYSE	OIA	Wed, Mar 22, 2006	8.68	8.74	8.53	8.58
3471	NYSE	OIA	Tue, Mar 21, 2006	8.69	8.74	8.63	8.63
3470	NYSE	OIA	Mon, Mar 20, 2006	8.63	8.74	8.63	8.73
3469	NYSE	OIA	Fri, Mar 17, 2006	8.71	8.72	8.62	8.62
3468	NYSE	OIA	Thu, Mar 16, 2006	8.61	8.72	8.61	8.67
3467	NYSE	OIA	Wed, Mar 15, 2006	8.71	8.73	8.57	8.63
3466	NYSE	OIA	Tue, Mar 14, 2006	8.75	8.78	8.55	8.73
3465	NYSE	OIA	Mon, Mar 13, 2006	8.72	8.76	8.64	8.75
3464	NYSE	OIA	Fri, Mar 10, 2006	8.71	8.76	8.70	8.74
3463	NYSE	OIA	Thu, Mar 9, 2006	8.63	8.71	8.63	8.71
3462	NYSE	OIA	Wed, Mar 8, 2006	8.64	8.68	8.62	8.62
3461	NYSE	OIA	Tue, Mar 7, 2006	8.68	8.68	8.54	8.64
3460	NYSE	OIA	Mon, Mar 6, 2006	8.57	8.76	8.55	8.64
3459	NYSE	OIA	Fri, Mar 3, 2006	8.72	8.74	8.57	8.58
3458	NYSE	OIA	Thu, Mar 2, 2006	8.72	8.75	8.72	8.72
3457	NYSE	OIA	Wed, Mar 1, 2006	8.71	8.75	8.65	8.65
3456	NYSE	OIA	Tue, Feb 28, 2006	8.71	9.21	8.71	8.75
3455	NYSE	OIA	Mon, Feb 27, 2006	8.55	8.79	8.55	8.71
3454	NYSE	OIA	Fri, Feb 24, 2006	8.59	8.69	8.55	8.59
3453	NYSE	OIA	Thu, Feb 23, 2006	8.60	8.71	8.60	8.63
3452	NYSE	OIA	Wed, Feb 22, 2006	8.62	8.73	8.57	8.65
3451	NYSE	OIA	Tue, Feb 21, 2006	8.63	8.69	8.63	8.63
3450	NYSE	OIA	Fri, Feb 17, 2006	8.69	8.85	8.60	8.67
3449	NYSE	OIA	Thu, Feb 16, 2006	8.67	8.67	8.64	8.65
3448	NYSE	OIA	Wed, Feb 15, 2006	8.66	8.79	8.62	8.67
3447	NYSE	OIA	Tue, Feb 14, 2006	8.65	8.68	8.60	8.62
3446	NYSE	OIA	Mon, Feb 13, 2006	8.65	8.69	8.65	8.67
3445	NYSE	OIA	Fri, Feb 10, 2006	8.61	8.74	8.61	8.68
3444	NYSE	OIA	Thu, Feb 9, 2006	8.60	8.70	8.60	8.68
3443	NYSE	OIA	Wed, Feb 8, 2006	8.63	8.70	8.62	8.65
3442	NYSE	OIA	Tue, Feb 7, 2006	8.58	8.70	8.51	8.60
3441	NYSE	OIA	Mon, Feb 6, 2006	8.42	8.60	8.42	8.50
3440	NYSE	OIA	Fri, Feb 3, 2006	8.63	8.63	8.40	8.42
3439	NYSE	OIA	Thu, Feb 2, 2006	8.42	8.59	8.41	8.56
3438	NYSE	OIA	Wed, Feb 1, 2006	8.46	8.46	8.38	8.44
3437	NYSE	OIA	Tue, Jan 31, 2006	8.44	8.54	8.44	8.46
3436	NYSE	OIA	Mon, Jan 30, 2006	8.52	8.53	8.44	8.52
3435	NYSE	OIA	Fri, Jan 27, 2006	8.48	8.54	8.42	8.48
3434	NYSE	OIA	Thu, Jan 26, 2006	8.44	8.52	8.40	8.51
3433	NYSE	OIA	Wed, Jan 25, 2006	8.55	8.55	8.43	8.50
3432	NYSE	OIA	Tue, Jan 24, 2006	8.50	8.58	8.47	8.50
3431	NYSE	OIA	Mon, Jan 23, 2006	8.45	8.64	8.42	8.57
3430	NYSE	OIA	Fri, Jan 20, 2006	8.45	8.45	8.36	8.37
3429	NYSE	OIA	Thu, Jan 19, 2006	8.28	8.47	8.28	8.45
3428	NYSE	OIA	Wed, Jan 18, 2006	8.41	8.48	8.41	8.42
3427	NYSE	OIA	Tue, Jan 17, 2006	8.45	8.48	8.33	8.34
3426	NYSE	OIA	Fri, Jan 13, 2006	8.40	8.45	8.35	8.44
3425	NYSE	OIA	Thu, Jan 12, 2006	8.39	8.49	8.36	8.43
3424	NYSE	OIA	Wed, Jan 11, 2006	8.50	8.55	8.49	8.49
3423	NYSE	OIA	Tue, Jan 10, 2006	8.53	8.58	8.52	8.55
3422	NYSE	OIA	Mon, Jan 9, 2006	8.53	8.58	8.49	8.58
3421	NYSE	OIA	Fri, Jan 6, 2006	8.49	8.60	8.47	8.58
3420	NYSE	OIA	Thu, Jan 5, 2006	8.45	8.54	8.45	8.54
3419	NYSE	OIA	Wed, Jan 4, 2006	8.45	8.50	8.45	8.49
3418	NYSE	OIA	Tue, Jan 3, 2006	8.51	8.52	8.35	8.50
3417	NYSE	OIA	Fri, Dec 30, 2005	8.49	8.58	8.36	8.53
3416	NYSE	OIA	Thu, Dec 29, 2005	8.55	8.56	8.43	8.52
3415	NYSE	OIA	Wed, Dec 28, 2005	8.29	8.58	8.29	8.50
3414	NYSE	OIA	Tue, Dec 27, 2005	8.52	8.53	8.43	8.50
3413	NYSE	OIA	Fri, Dec 23, 2005	8.35	8.52	8.32	8.52
3412	NYSE	OIA	Thu, Dec 22, 2005	8.29	8.36	8.22	8.36
3411	NYSE	OIA	Wed, Dec 21, 2005	8.15	8.25	8.15	8.25
3410	NYSE	OIA	Tue, Dec 20, 2005	8.15	8.21	8.11	8.14
3409	NYSE	OIA	Mon, Dec 19, 2005	8.10	8.16	8.10	8.13
3408	NYSE	OIA	Fri, Dec 16, 2005	8.12	8.16	8.11	8.13
3407	NYSE	OIA	Thu, Dec 15, 2005	8.08	8.16	8.08	8.16
3406	NYSE	OIA	Wed, Dec 14, 2005	8.10	8.16	8.09	8.12
3405	NYSE	OIA	Tue, Dec 13, 2005	8.12	8.17	8.10	8.10
3404	NYSE	OIA	Mon, Dec 12, 2005	8.24	8.24	8.12	8.12
3403	NYSE	OIA	Fri, Dec 9, 2005	8.12	8.24	8.06	8.24
3402	NYSE	OIA	Thu, Dec 8, 2005	8.07	8.12	7.96	8.11
3401	NYSE	OIA	Wed, Dec 7, 2005	8.08	8.12	8.06	8.07
3400	NYSE	OIA	Tue, Dec 6, 2005	8.08	8.18	8.08	8.14
3399	NYSE	OIA	Mon, Dec 5, 2005	8.15	8.16	8.09	8.10
3398	NYSE	OIA	Fri, Dec 2, 2005	8.11	8.17	8.08	8.16
3397	NYSE	OIA	Thu, Dec 1, 2005	8.05	8.11	8.05	8.11
3396	NYSE	OIA	Wed, Nov 30, 2005	8.07	8.08	8.05	8.05
3395	NYSE	OIA	Tue, Nov 29, 2005	8.06	8.09	8.03	8.06
3394	NYSE	OIA	Mon, Nov 28, 2005	8.07	8.07	8.03	8.06
3393	NYSE	OIA	Fri, Nov 25, 2005	8.05	8.05	8.01	8.04
3392	NYSE	OIA	Wed, Nov 23, 2005	8.04	8.04	8.00	8.03
3391	NYSE	OIA	Tue, Nov 22, 2005	8.00	8.04	8.00	8.00
3390	NYSE	OIA	Mon, Nov 21, 2005	8.04	8.04	7.95	8.04
3389	NYSE	OIA	Fri, Nov 18, 2005	7.99	8.01	7.96	8.01
3388	NYSE	OIA	Thu, Nov 17, 2005	8.16	8.16	7.97	8.01
3387	NYSE	OIA	Wed, Nov 16, 2005	7.91	8.03	7.90	8.01
3386	NYSE	OIA	Tue, Nov 15, 2005	7.77	7.95	7.75	7.88
3385	NYSE	OIA	Mon, Nov 14, 2005	7.90	7.95	7.78	7.78
3384	NYSE	OIA	Fri, Nov 11, 2005	8.10	8.15	7.88	7.90
3383	NYSE	OIA	Thu, Nov 10, 2005	8.27	8.33	8.05	8.05
3382	NYSE	OIA	Wed, Nov 9, 2005	8.60	8.60	8.31	8.31
3381	NYSE	OIA	Tue, Nov 8, 2005	8.59	8.60	8.40	8.53
3380	NYSE	OIA	Mon, Nov 7, 2005	8.36	8.60	8.36	8.60
3379	NYSE	OIA	Fri, Nov 4, 2005	8.43	8.48	8.38	8.42
3378	NYSE	OIA	Thu, Nov 3, 2005	8.44	8.45	8.36	8.40
3377	NYSE	OIA	Wed, Nov 2, 2005	8.40	8.40	8.33	8.40
3376	NYSE	OIA	Tue, Nov 1, 2005	8.43	8.45	8.30	8.44
3375	NYSE	OIA	Mon, Oct 31, 2005	8.36	8.47	8.36	8.45
3374	NYSE	OIA	Fri, Oct 28, 2005	8.28	8.38	8.27	8.38
3373	NYSE	OIA	Thu, Oct 27, 2005	8.25	8.40	8.25	8.36
3372	NYSE	OIA	Wed, Oct 26, 2005	8.43	8.43	8.26	8.27
3371	NYSE	OIA	Tue, Oct 25, 2005	8.30	8.40	8.30	8.40
3370	NYSE	OIA	Mon, Oct 24, 2005	8.30	8.42	8.30	8.37
3369	NYSE	OIA	Fri, Oct 21, 2005	8.30	8.42	8.30	8.35
3368	NYSE	OIA	Thu, Oct 20, 2005	8.26	8.36	8.26	8.34
3367	NYSE	OIA	Wed, Oct 19, 2005	8.30	8.33	8.25	8.27
3366	NYSE	OIA	Tue, Oct 18, 2005	8.28	8.38	8.25	8.35
3365	NYSE	OIA	Mon, Oct 17, 2005	8.27	8.27	8.12	8.21
3364	NYSE	OIA	Fri, Oct 14, 2005	8.09	8.25	8.09	8.25
3363	NYSE	OIA	Thu, Oct 13, 2005	8.17	8.30	8.13	8.25
3362	NYSE	OIA	Wed, Oct 12, 2005	8.25	8.37	8.13	8.19
3361	NYSE	OIA	Tue, Oct 11, 2005	8.32	8.33	8.21	8.25
3360	NYSE	OIA	Mon, Oct 10, 2005	8.30	8.37	8.21	8.27
3359	NYSE	OIA	Fri, Oct 7, 2005	8.40	8.40	8.29	8.36
3358	NYSE	OIA	Thu, Oct 6, 2005	8.33	8.40	8.31	8.34
3357	NYSE	OIA	Wed, Oct 5, 2005	8.21	8.41	8.21	8.33
3356	NYSE	OIA	Tue, Oct 4, 2005	8.40	8.49	8.36	8.41
3355	NYSE	OIA	Mon, Oct 3, 2005	8.29	8.47	8.28	8.44
3354	NYSE	OIA	Fri, Sep 30, 2005	8.29	8.33	8.25	8.28
3353	NYSE	OIA	Thu, Sep 29, 2005	8.36	8.36	8.27	8.33
3352	NYSE	OIA	Wed, Sep 28, 2005	8.28	8.35	8.27	8.31
3351	NYSE	OIA	Tue, Sep 27, 2005	8.23	8.27	8.11	8.27
3350	NYSE	OIA	Mon, Sep 26, 2005	7.97	8.19	7.97	8.16
3349	NYSE	OIA	Fri, Sep 23, 2005	8.15	8.20	8.04	8.04
3348	NYSE	OIA	Thu, Sep 22, 2005	8.16	8.23	8.11	8.15
3347	NYSE	OIA	Wed, Sep 21, 2005	8.12	8.17	8.10	8.14
3346	NYSE	OIA	Tue, Sep 20, 2005	8.18	8.23	8.02	8.08
3345	NYSE	OIA	Mon, Sep 19, 2005	8.16	8.19	8.09	8.15
3344	NYSE	OIA	Fri, Sep 16, 2005	8.15	8.20	8.11	8.12
3343	NYSE	OIA	Thu, Sep 15, 2005	8.25	8.30	8.11	8.14
3342	NYSE	OIA	Wed, Sep 14, 2005	8.33	8.33	8.22	8.22
3341	NYSE	OIA	Tue, Sep 13, 2005	8.35	8.43	8.16	8.31
3340	NYSE	OIA	Mon, Sep 12, 2005	8.36	8.40	8.31	8.35
3339	NYSE	OIA	Fri, Sep 9, 2005	8.34	8.44	8.34	8.40
3338	NYSE	OIA	Thu, Sep 8, 2005	8.42	8.43	8.36	8.37
3337	NYSE	OIA	Wed, Sep 7, 2005	8.44	8.44	8.34	8.34
3336	NYSE	OIA	Tue, Sep 6, 2005	8.36	8.43	8.34	8.43
3335	NYSE	OIA	Fri, Sep 2, 2005	8.31	8.38	8.25	8.30
3334	NYSE	OIA	Thu, Sep 1, 2005	8.25	8.29	8.24	8.29
3333	NYSE	OIA	Wed, Aug 31, 2005	8.28	8.30	8.19	8.25
3332	NYSE	OIA	Tue, Aug 30, 2005	8.34	8.38	8.00	8.27
3331	NYSE	OIA	Mon, Aug 29, 2005	8.30	8.39	8.28	8.29
3330	NYSE	OIA	Fri, Aug 26, 2005	8.40	8.40	8.27	8.28
3329	NYSE	OIA	Thu, Aug 25, 2005	8.27	8.34	8.27	8.34
3328	NYSE	OIA	Wed, Aug 24, 2005	8.40	8.40	8.21	8.27
3327	NYSE	OIA	Tue, Aug 23, 2005	8.23	8.31	8.23	8.31
3326	NYSE	OIA	Mon, Aug 22, 2005	8.16	8.27	8.16	8.26
3325	NYSE	OIA	Fri, Aug 19, 2005	8.25	8.33	8.22	8.23
3324	NYSE	OIA	Thu, Aug 18, 2005	8.36	8.36	8.19	8.29
3323	NYSE	OIA	Wed, Aug 17, 2005	8.24	8.60	8.15	8.26
3322	NYSE	OIA	Tue, Aug 16, 2005	8.08	8.29	8.06	8.24
3321	NYSE	OIA	Mon, Aug 15, 2005	8.15	8.15	7.99	8.12
3320	NYSE	OIA	Fri, Aug 12, 2005	8.05	8.10	8.01	8.10
3319	NYSE	OIA	Thu, Aug 11, 2005	8.00	8.05	8.00	8.04
3318	NYSE	OIA	Wed, Aug 10, 2005	8.07	8.07	8.01	8.02
3317	NYSE	OIA	Tue, Aug 9, 2005	8.11	8.12	8.00	8.04
3316	NYSE	OIA	Mon, Aug 8, 2005	8.04	8.10	8.03	8.04
3315	NYSE	OIA	Fri, Aug 5, 2005	8.03	8.17	8.03	8.04
3314	NYSE	OIA	Thu, Aug 4, 2005	8.14	8.18	8.02	8.08
3313	NYSE	OIA	Wed, Aug 3, 2005	8.10	8.15	8.10	8.12
3312	NYSE	OIA	Tue, Aug 2, 2005	8.15	8.19	8.13	8.19
3311	NYSE	OIA	Mon, Aug 1, 2005	8.15	8.15	8.07	8.09
3310	NYSE	OIA	Fri, Jul 29, 2005	8.13	8.20	8.11	8.15
3309	NYSE	OIA	Thu, Jul 28, 2005	8.14	8.17	8.11	8.16
3308	NYSE	OIA	Wed, Jul 27, 2005	8.10	8.13	8.07	8.10
3307	NYSE	OIA	Tue, Jul 26, 2005	8.09	8.13	8.04	8.13
3306	NYSE	OIA	Mon, Jul 25, 2005	8.03	8.11	8.01	8.08
3305	NYSE	OIA	Fri, Jul 22, 2005	8.08	8.10	8.04	8.10
3304	NYSE	OIA	Thu, Jul 21, 2005	8.09	8.10	8.01	8.03
3303	NYSE	OIA	Wed, Jul 20, 2005	8.05	8.09	8.04	8.07
3302	NYSE	OIA	Tue, Jul 19, 2005	8.09	8.10	7.99	8.05
3301	NYSE	OIA	Mon, Jul 18, 2005	8.09	8.09	8.00	8.04
3300	NYSE	OIA	Fri, Jul 15, 2005	8.01	8.08	8.01	8.01
3299	NYSE	OIA	Thu, Jul 14, 2005	8.09	8.10	8.02	8.03
3298	NYSE	OIA	Wed, Jul 13, 2005	8.08	8.15	8.06	8.07
3297	NYSE	OIA	Tue, Jul 12, 2005	8.05	8.18	8.05	8.08
3296	NYSE	OIA	Mon, Jul 11, 2005	8.06	8.14	8.06	8.07
3295	NYSE	OIA	Fri, Jul 8, 2005	8.15	8.15	8.03	8.15
3294	NYSE	OIA	Thu, Jul 7, 2005	8.06	8.16	8.06	8.15
3293	NYSE	OIA	Wed, Jul 6, 2005	8.15	8.15	8.06	8.08
3292	NYSE	OIA	Tue, Jul 5, 2005	8.15	8.20	8.10	8.11
3291	NYSE	OIA	Fri, Jul 1, 2005	8.15	8.15	8.12	8.13
3290	NYSE	OIA	Thu, Jun 30, 2005	8.21	8.21	8.06	8.15
3289	NYSE	OIA	Wed, Jun 29, 2005	8.06	8.17	8.03	8.16
3288	NYSE	OIA	Tue, Jun 28, 2005	8.12	8.13	8.06	8.07
3287	NYSE	OIA	Mon, Jun 27, 2005	8.12	8.12	8.05	8.09
3286	NYSE	OIA	Fri, Jun 24, 2005	8.09	8.10	8.08	8.10
3285	NYSE	OIA	Thu, Jun 23, 2005	8.12	8.12	8.07	8.08
3284	NYSE	OIA	Wed, Jun 22, 2005	8.04	8.13	7.96	8.08
3283	NYSE	OIA	Tue, Jun 21, 2005	8.09	8.17	8.06	8.08
3282	NYSE	OIA	Mon, Jun 20, 2005	8.08	8.14	8.00	8.10
3281	NYSE	OIA	Fri, Jun 17, 2005	8.05	8.10	8.02	8.02
3280	NYSE	OIA	Thu, Jun 16, 2005	8.09	8.09	8.00	8.04
3279	NYSE	OIA	Wed, Jun 15, 2005	8.08	8.08	8.00	8.04
3278	NYSE	OIA	Tue, Jun 14, 2005	7.99	8.06	7.99	8.03
3277	NYSE	OIA	Mon, Jun 13, 2005	8.00	8.00	7.98	7.98
3276	NYSE	OIA	Fri, Jun 10, 2005	8.00	8.04	7.96	7.99
3275	NYSE	OIA	Thu, Jun 9, 2005	8.00	8.03	8.00	8.00
3274	NYSE	OIA	Wed, Jun 8, 2005	7.94	8.03	7.94	8.00
3273	NYSE	OIA	Tue, Jun 7, 2005	7.93	8.05	7.93	7.96
3272	NYSE	OIA	Mon, Jun 6, 2005	7.99	8.00	7.93	7.93
3271	NYSE	OIA	Fri, Jun 3, 2005	7.93	7.99	7.93	7.97
3270	NYSE	OIA	Thu, Jun 2, 2005	7.94	7.99	7.87	7.95
3269	NYSE	OIA	Wed, Jun 1, 2005	7.88	7.94	7.87	7.87
3268	NYSE	OIA	Tue, May 31, 2005	7.88	7.99	7.88	7.97
3267	NYSE	OIA	Fri, May 27, 2005	7.91	7.97	7.87	7.89
3266	NYSE	OIA	Thu, May 26, 2005	7.90	7.97	7.88	7.96
3265	NYSE	OIA	Wed, May 25, 2005	7.90	7.92	7.86	7.86
3264	NYSE	OIA	Tue, May 24, 2005	7.85	7.92	7.85	7.88
3263	NYSE	OIA	Mon, May 23, 2005	7.94	7.96	7.84	7.85
3262	NYSE	OIA	Fri, May 20, 2005	7.82	7.93	7.82	7.89
3261	NYSE	OIA	Thu, May 19, 2005	7.90	7.97	7.85	7.88
3260	NYSE	OIA	Wed, May 18, 2005	7.82	7.93	7.82	7.85
3259	NYSE	OIA	Tue, May 17, 2005	7.79	7.85	7.79	7.84
3258	NYSE	OIA	Mon, May 16, 2005	7.82	7.84	7.82	7.83
3257	NYSE	OIA	Fri, May 13, 2005	7.73	7.82	7.73	7.81
3256	NYSE	OIA	Thu, May 12, 2005	7.75	7.79	7.66	7.76
3255	NYSE	OIA	Wed, May 11, 2005	7.77	7.80	7.75	7.76
3254	NYSE	OIA	Tue, May 10, 2005	7.67	7.78	7.67	7.78
3253	NYSE	OIA	Mon, May 9, 2005	7.70	7.73	7.69	7.72
3252	NYSE	OIA	Fri, May 6, 2005	7.76	7.76	7.70	7.75
3251	NYSE	OIA	Thu, May 5, 2005	7.73	7.80	7.73	7.75
3250	NYSE	OIA	Wed, May 4, 2005	7.65	7.75	7.65	7.74
3249	NYSE	OIA	Tue, May 3, 2005	7.72	7.78	7.72	7.78
3248	NYSE	OIA	Mon, May 2, 2005	7.73	7.73	7.71	7.72
3247	NYSE	OIA	Fri, Apr 29, 2005	7.63	7.74	7.63	7.73
3246	NYSE	OIA	Thu, Apr 28, 2005	7.74	7.79	7.74	7.75
3245	NYSE	OIA	Wed, Apr 27, 2005	7.77	7.82	7.64	7.72
3244	NYSE	OIA	Tue, Apr 26, 2005	7.70	7.81	7.70	7.76
3243	NYSE	OIA	Mon, Apr 25, 2005	7.80	7.81	7.72	7.72
3242	NYSE	OIA	Fri, Apr 22, 2005	7.70	7.79	7.70	7.77
3241	NYSE	OIA	Thu, Apr 21, 2005	7.70	7.77	7.62	7.71
3240	NYSE	OIA	Wed, Apr 20, 2005	7.77	7.78	7.73	7.75
3239	NYSE	OIA	Tue, Apr 19, 2005	7.76	7.79	7.67	7.77
3238	NYSE	OIA	Mon, Apr 18, 2005	7.75	7.77	7.66	7.76
3237	NYSE	OIA	Fri, Apr 15, 2005	7.74	7.79	7.67	7.79
3236	NYSE	OIA	Thu, Apr 14, 2005	7.70	7.83	7.70	7.72
3235	NYSE	OIA	Wed, Apr 13, 2005	7.77	7.78	7.70	7.70
3234	NYSE	OIA	Tue, Apr 12, 2005	7.72	7.76	7.61	7.76
3233	NYSE	OIA	Mon, Apr 11, 2005	7.56	7.77	7.56	7.68
3232	NYSE	OIA	Fri, Apr 8, 2005	7.42	7.63	7.42	7.63
3231	NYSE	OIA	Thu, Apr 7, 2005	7.46	7.53	7.42	7.49
3230	NYSE	OIA	Wed, Apr 6, 2005	7.37	7.59	7.37	7.54
3229	NYSE	OIA	Tue, Apr 5, 2005	7.47	7.55	7.47	7.50
3228	NYSE	OIA	Mon, Apr 4, 2005	7.45	7.62	7.41	7.57
3227	NYSE	OIA	Fri, Apr 1, 2005	7.37	7.47	7.37	7.47
3226	NYSE	OIA	Thu, Mar 31, 2005	7.33	7.48	7.30	7.36
3225	NYSE	OIA	Wed, Mar 30, 2005	7.44	7.44	7.33	7.33
3224	NYSE	OIA	Tue, Mar 29, 2005	7.47	7.49	7.35	7.36
3223	NYSE	OIA	Mon, Mar 28, 2005	7.37	7.47	7.35	7.40
3222	NYSE	OIA	Thu, Mar 24, 2005	7.38	7.47	7.33	7.44
3221	NYSE	OIA	Wed, Mar 23, 2005	7.51	7.58	7.33	7.34
3220	NYSE	OIA	Tue, Mar 22, 2005	7.60	7.64	7.55	7.56
3219	NYSE	OIA	Mon, Mar 21, 2005	7.70	7.70	7.56	7.57
3218	NYSE	OIA	Fri, Mar 18, 2005	7.78	7.78	7.65	7.65
3217	NYSE	OIA	Thu, Mar 17, 2005	7.75	7.79	7.70	7.78
3216	NYSE	OIA	Wed, Mar 16, 2005	7.67	7.71	7.63	7.71
3215	NYSE	OIA	Tue, Mar 15, 2005	7.65	7.70	7.60	7.61
3214	NYSE	OIA	Mon, Mar 14, 2005	7.74	7.74	7.58	7.61
3213	NYSE	OIA	Fri, Mar 11, 2005	7.63	7.72	7.62	7.71
3212	NYSE	OIA	Thu, Mar 10, 2005	7.64	7.68	7.63	7.63
3211	NYSE	OIA	Wed, Mar 9, 2005	7.74	7.74	7.63	7.65
3210	NYSE	OIA	Tue, Mar 8, 2005	7.72	7.78	7.72	7.78
3209	NYSE	OIA	Mon, Mar 7, 2005	7.68	7.76	7.68	7.74
3208	NYSE	OIA	Fri, Mar 4, 2005	7.67	7.77	7.67	7.72
3207	NYSE	OIA	Thu, Mar 3, 2005	7.61	7.69	7.61	7.69
3206	NYSE	OIA	Wed, Mar 2, 2005	7.58	7.69	7.58	7.61
3205	NYSE	OIA	Tue, Mar 1, 2005	7.71	7.71	7.65	7.66
3204	NYSE	OIA	Mon, Feb 28, 2005	7.70	7.71	7.66	7.70
3203	NYSE	OIA	Fri, Feb 25, 2005	7.67	7.70	7.65	7.68
3202	NYSE	OIA	Thu, Feb 24, 2005	7.69	7.72	7.65	7.65
3201	NYSE	OIA	Wed, Feb 23, 2005	7.70	7.70	7.62	7.64
3200	NYSE	OIA	Tue, Feb 22, 2005	7.65	7.72	7.57	7.60
3199	NYSE	OIA	Fri, Feb 18, 2005	7.67	7.72	7.64	7.65
3198	NYSE	OIA	Thu, Feb 17, 2005	7.78	7.78	7.67	7.68
3197	NYSE	OIA	Wed, Feb 16, 2005	7.80	7.82	7.72	7.78
3196	NYSE	OIA	Tue, Feb 15, 2005	7.69	7.77	7.69	7.77
3195	NYSE	OIA	Mon, Feb 14, 2005	7.69	7.69	7.62	7.64
3194	NYSE	OIA	Fri, Feb 11, 2005	7.64	7.68	7.62	7.62
3193	NYSE	OIA	Thu, Feb 10, 2005	7.66	7.68	7.64	7.64
3192	NYSE	OIA	Wed, Feb 9, 2005	7.69	7.70	7.66	7.67
3191	NYSE	OIA	Tue, Feb 8, 2005	7.67	7.69	7.65	7.65
3190	NYSE	OIA	Mon, Feb 7, 2005	7.68	7.68	7.64	7.64
3189	NYSE	OIA	Fri, Feb 4, 2005	7.62	7.70	7.62	7.68
3188	NYSE	OIA	Thu, Feb 3, 2005	7.66	7.70	7.65	7.70
3187	NYSE	OIA	Wed, Feb 2, 2005	7.62	7.70	7.61	7.65
3186	NYSE	OIA	Tue, Feb 1, 2005	7.61	7.71	7.61	7.67
3185	NYSE	OIA	Mon, Jan 31, 2005	7.63	7.65	7.61	7.64
3184	NYSE	OIA	Fri, Jan 28, 2005	7.71	7.71	7.65	7.65
3183	NYSE	OIA	Thu, Jan 27, 2005	7.66	7.74	7.62	7.70
3182	NYSE	OIA	Wed, Jan 26, 2005	7.70	7.70	7.65	7.65
3181	NYSE	OIA	Tue, Jan 25, 2005	7.64	7.72	7.64	7.70
3180	NYSE	OIA	Mon, Jan 24, 2005	7.78	7.78	7.64	7.64
3179	NYSE	OIA	Fri, Jan 21, 2005	7.80	7.85	7.70	7.74
3178	NYSE	OIA	Thu, Jan 20, 2005	7.72	7.83	7.69	7.77
3177	NYSE	OIA	Wed, Jan 19, 2005	7.65	7.78	7.59	7.75
3176	NYSE	OIA	Tue, Jan 18, 2005	7.58	7.75	7.58	7.60
3175	NYSE	OIA	Fri, Jan 14, 2005	7.60	7.65	7.54	7.54
3174	NYSE	OIA	Thu, Jan 13, 2005	7.50	7.63	7.50	7.53
3173	NYSE	OIA	Wed, Jan 12, 2005	7.52	7.65	7.48	7.51
3172	NYSE	OIA	Tue, Jan 11, 2005	7.47	7.55	7.47	7.54
3171	NYSE	OIA	Mon, Jan 10, 2005	7.45	7.65	7.45	7.57
3170	NYSE	OIA	Fri, Jan 7, 2005	7.43	7.59	7.43	7.52
3169	NYSE	OIA	Thu, Jan 6, 2005	7.43	7.48	7.41	7.44
3168	NYSE	OIA	Wed, Jan 5, 2005	7.40	7.46	7.33	7.46
3167	NYSE	OIA	Tue, Jan 4, 2005	7.61	7.63	7.52	7.54
3166	NYSE	OIA	Mon, Jan 3, 2005	7.54	7.58	7.51	7.52
3165	NYSE	OIA	Fri, Dec 31, 2004	7.60	7.63	7.56	7.58
3164	NYSE	OIA	Thu, Dec 30, 2004	7.56	7.63	7.56	7.63
3163	NYSE	OIA	Wed, Dec 29, 2004	7.64	7.65	7.62	7.63
3162	NYSE	OIA	Tue, Dec 28, 2004	7.47	7.60	7.47	7.60
3161	NYSE	OIA	Mon, Dec 27, 2004	7.49	7.54	7.47	7.47
3160	NYSE	OIA	Thu, Dec 23, 2004	7.48	7.53	7.48	7.53
3159	NYSE	OIA	Wed, Dec 22, 2004	7.50	7.55	7.48	7.48
3158	NYSE	OIA	Tue, Dec 21, 2004	7.45	7.54	7.40	7.48
3157	NYSE	OIA	Mon, Dec 20, 2004	7.55	7.57	7.47	7.48
3156	NYSE	OIA	Fri, Dec 17, 2004	7.60	7.60	7.47	7.49
3155	NYSE	OIA	Thu, Dec 16, 2004	7.53	7.61	7.48	7.51
3154	NYSE	OIA	Wed, Dec 15, 2004	7.63	7.63	7.55	7.55
3153	NYSE	OIA	Tue, Dec 14, 2004	7.61	7.63	7.58	7.61
3152	NYSE	OIA	Mon, Dec 13, 2004	7.56	7.72	7.56	7.61
3151	NYSE	OIA	Fri, Dec 10, 2004	7.60	7.65	7.53	7.60
3150	NYSE	OIA	Thu, Dec 9, 2004	7.51	7.56	7.51	7.56
3149	NYSE	OIA	Wed, Dec 8, 2004	7.48	7.55	7.46	7.55
3148	NYSE	OIA	Tue, Dec 7, 2004	7.49	7.56	7.46	7.54
3147	NYSE	OIA	Mon, Dec 6, 2004	7.49	7.54	7.42	7.47
3146	NYSE	OIA	Fri, Dec 3, 2004	7.41	7.50	7.41	7.49
3145	NYSE	OIA	Thu, Dec 2, 2004	7.44	7.48	7.44	7.47
3144	NYSE	OIA	Wed, Dec 1, 2004	7.55	7.55	7.42	7.46
3143	NYSE	OIA	Tue, Nov 30, 2004	7.48	7.52	7.39	7.52
3142	NYSE	OIA	Mon, Nov 29, 2004	7.50	7.55	7.39	7.42
3141	NYSE	OIA	Fri, Nov 26, 2004	7.54	7.55	7.50	7.50
3140	NYSE	OIA	Wed, Nov 24, 2004	7.48	7.54	7.48	7.54
3139	NYSE	OIA	Tue, Nov 23, 2004	7.48	7.48	7.41	7.48
3138	NYSE	OIA	Mon, Nov 22, 2004	7.49	7.50	7.42	7.42
3137	NYSE	OIA	Fri, Nov 19, 2004	7.45	7.49	7.36	7.49
3136	NYSE	OIA	Thu, Nov 18, 2004	7.40	7.49	7.37	7.49
3135	NYSE	OIA	Wed, Nov 17, 2004	7.53	7.54	7.49	7.50
3134	NYSE	OIA	Tue, Nov 16, 2004	7.50	7.54	7.44	7.50
3133	NYSE	OIA	Mon, Nov 15, 2004	7.43	7.50	7.37	7.49
3132	NYSE	OIA	Fri, Nov 12, 2004	7.43	7.51	7.41	7.51
3131	NYSE	OIA	Thu, Nov 11, 2004	7.53	7.55	7.42	7.45
3130	NYSE	OIA	Wed, Nov 10, 2004	7.55	7.55	7.35	7.46
3129	NYSE	OIA	Tue, Nov 9, 2004	7.34	7.53	7.34	7.45
3128	NYSE	OIA	Mon, Nov 8, 2004	7.47	7.50	7.30	7.40
3127	NYSE	OIA	Fri, Nov 5, 2004	7.56	7.56	7.50	7.50
3126	NYSE	OIA	Thu, Nov 4, 2004	7.60	7.65	7.56	7.61
3125	NYSE	OIA	Wed, Nov 3, 2004	7.60	7.60	7.54	7.58
3124	NYSE	OIA	Tue, Nov 2, 2004	7.62	7.70	7.62	7.62
3123	NYSE	OIA	Mon, Nov 1, 2004	7.68	7.68	7.63	7.65
3122	NYSE	OIA	Fri, Oct 29, 2004	7.65	7.68	7.62	7.68
3121	NYSE	OIA	Thu, Oct 28, 2004	7.52	7.66	7.50	7.62
3120	NYSE	OIA	Wed, Oct 27, 2004	7.46	7.55	7.46	7.52
3119	NYSE	OIA	Tue, Oct 26, 2004	7.51	7.52	7.42	7.52
3118	NYSE	OIA	Mon, Oct 25, 2004	7.57	7.60	7.48	7.48
3117	NYSE	OIA	Fri, Oct 22, 2004	7.60	7.60	7.50	7.55
3116	NYSE	OIA	Thu, Oct 21, 2004	7.62	7.62	7.43	7.59
3115	NYSE	OIA	Wed, Oct 20, 2004	7.62	7.63	7.55	7.63
3114	NYSE	OIA	Tue, Oct 19, 2004	7.52	7.62	7.51	7.60
3113	NYSE	OIA	Mon, Oct 18, 2004	7.53	7.63	7.53	7.60
3112	NYSE	OIA	Fri, Oct 15, 2004	7.50	7.50	7.46	7.49
3111	NYSE	OIA	Thu, Oct 14, 2004	7.54	7.54	7.41	7.43
3110	NYSE	OIA	Wed, Oct 13, 2004	7.41	7.52	7.41	7.51
3109	NYSE	OIA	Tue, Oct 12, 2004	7.50	7.53	7.39	7.46
3108	NYSE	OIA	Mon, Oct 11, 2004	7.43	7.50	7.40	7.50
3107	NYSE	OIA	Fri, Oct 8, 2004	7.49	7.50	7.43	7.49
3106	NYSE	OIA	Thu, Oct 7, 2004	7.41	7.50	7.37	7.47
3105	NYSE	OIA	Wed, Oct 6, 2004	7.32	7.46	7.32	7.45
3104	NYSE	OIA	Tue, Oct 5, 2004	7.40	7.45	7.36	7.38
3103	NYSE	OIA	Mon, Oct 4, 2004	7.38	7.42	7.34	7.36
3102	NYSE	OIA	Fri, Oct 1, 2004	7.40	7.42	7.35	7.41
3101	NYSE	OIA	Thu, Sep 30, 2004	7.39	7.42	7.32	7.34
3100	NYSE	OIA	Wed, Sep 29, 2004	7.34	7.42	7.31	7.41
3099	NYSE	OIA	Tue, Sep 28, 2004	7.35	7.35	7.30	7.33
3098	NYSE	OIA	Mon, Sep 27, 2004	7.30	7.35	7.29	7.35
3097	NYSE	OIA	Fri, Sep 24, 2004	7.30	7.33	7.28	7.33
3096	NYSE	OIA	Thu, Sep 23, 2004	7.27	7.31	7.27	7.31
3095	NYSE	OIA	Wed, Sep 22, 2004	7.27	7.31	7.25	7.27
3094	NYSE	OIA	Tue, Sep 21, 2004	7.30	7.30	7.26	7.30
3093	NYSE	OIA	Mon, Sep 20, 2004	7.32	7.34	7.30	7.33
3092	NYSE	OIA	Fri, Sep 17, 2004	7.32	7.35	7.31	7.34
3091	NYSE	OIA	Thu, Sep 16, 2004	7.33	7.35	7.29	7.34
3090	NYSE	OIA	Wed, Sep 15, 2004	7.33	7.34	7.29	7.30
3089	NYSE	OIA	Tue, Sep 14, 2004	7.27	7.32	7.27	7.29
3088	NYSE	OIA	Mon, Sep 13, 2004	7.27	7.33	7.24	7.32
3087	NYSE	OIA	Fri, Sep 10, 2004	7.26	7.32	7.21	7.32
3086	NYSE	OIA	Thu, Sep 9, 2004	7.26	7.26	7.21	7.26
3085	NYSE	OIA	Wed, Sep 8, 2004	7.19	7.27	7.19	7.21
3084	NYSE	OIA	Tue, Sep 7, 2004	7.31	7.31	7.18	7.27
3083	NYSE	OIA	Fri, Sep 3, 2004	7.35	7.35	7.22	7.33
3082	NYSE	OIA	Thu, Sep 2, 2004	7.32	7.34	7.31	7.34
3081	NYSE	OIA	Wed, Sep 1, 2004	7.42	7.42	7.32	7.33
3080	NYSE	OIA	Tue, Aug 31, 2004	7.32	7.41	7.32	7.39
3079	NYSE	OIA	Mon, Aug 30, 2004	7.26	7.35	7.26	7.35
3078	NYSE	OIA	Fri, Aug 27, 2004	7.24	7.32	7.24	7.30
3077	NYSE	OIA	Thu, Aug 26, 2004	7.23	7.31	7.19	7.24
3076	NYSE	OIA	Wed, Aug 25, 2004	7.22	7.23	7.22	7.22
3075	NYSE	OIA	Tue, Aug 24, 2004	7.20	7.29	7.18	7.22
3074	NYSE	OIA	Mon, Aug 23, 2004	7.20	7.26	7.18	7.20
3073	NYSE	OIA	Fri, Aug 20, 2004	7.21	7.27	7.21	7.22
3072	NYSE	OIA	Thu, Aug 19, 2004	7.21	7.25	7.18	7.20
3071	NYSE	OIA	Wed, Aug 18, 2004	7.16	7.24	7.16	7.17
3070	NYSE	OIA	Tue, Aug 17, 2004	7.16	7.24	7.16	7.23
3069	NYSE	OIA	Mon, Aug 16, 2004	7.19	7.20	7.16	7.16
3068	NYSE	OIA	Fri, Aug 13, 2004	7.12	7.19	7.12	7.19
3067	NYSE	OIA	Thu, Aug 12, 2004	7.15	7.19	7.11	7.17
3066	NYSE	OIA	Wed, Aug 11, 2004	7.11	7.17	7.11	7.16
3065	NYSE	OIA	Tue, Aug 10, 2004	7.14	7.17	7.09	7.14
3064	NYSE	OIA	Mon, Aug 9, 2004	7.15	7.20	7.14	7.14
3063	NYSE	OIA	Fri, Aug 6, 2004	7.14	7.17	7.13	7.15
3062	NYSE	OIA	Thu, Aug 5, 2004	7.09	7.12	7.05	7.11
3061	NYSE	OIA	Wed, Aug 4, 2004	7.05	7.11	7.05	7.11
3060	NYSE	OIA	Tue, Aug 3, 2004	7.07	7.18	7.06	7.09
3059	NYSE	OIA	Mon, Aug 2, 2004	7.07	7.11	7.04	7.11
3058	NYSE	OIA	Fri, Jul 30, 2004	7.02	7.07	7.02	7.05
3057	NYSE	OIA	Thu, Jul 29, 2004	7.06	7.07	6.98	7.03
3056	NYSE	OIA	Wed, Jul 28, 2004	6.98	7.05	6.98	7.05
3055	NYSE	OIA	Tue, Jul 27, 2004	7.00	7.04	6.97	7.01
3054	NYSE	OIA	Mon, Jul 26, 2004	7.10	7.13	7.01	7.03
3053	NYSE	OIA	Fri, Jul 23, 2004	7.05	7.09	7.05	7.08
3052	NYSE	OIA	Thu, Jul 22, 2004	7.09	7.09	6.97	7.07
3051	NYSE	OIA	Wed, Jul 21, 2004	7.12	7.18	7.02	7.09
3050	NYSE	OIA	Tue, Jul 20, 2004	7.20	7.21	7.12	7.15
3049	NYSE	OIA	Mon, Jul 19, 2004	7.15	7.19	7.13	7.19
3048	NYSE	OIA	Fri, Jul 16, 2004	7.13	7.17	7.13	7.17
3047	NYSE	OIA	Thu, Jul 15, 2004	7.07	7.13	7.06	7.11
3046	NYSE	OIA	Wed, Jul 14, 2004	7.09	7.14	7.08	7.11
3045	NYSE	OIA	Tue, Jul 13, 2004	7.12	7.15	7.08	7.13
3044	NYSE	OIA	Mon, Jul 12, 2004	7.08	7.14	7.08	7.12
3043	NYSE	OIA	Fri, Jul 9, 2004	7.05	7.14	7.05	7.10
3042	NYSE	OIA	Thu, Jul 8, 2004	7.08	7.15	7.07	7.07
3041	NYSE	OIA	Wed, Jul 7, 2004	7.06	7.19	7.06	7.12
3040	NYSE	OIA	Tue, Jul 6, 2004	7.08	7.11	7.06	7.10
3039	NYSE	OIA	Fri, Jul 2, 2004	7.09	7.09	7.02	7.03
3038	NYSE	OIA	Thu, Jul 1, 2004	7.08	7.11	6.98	7.03
3037	NYSE	OIA	Wed, Jun 30, 2004	6.83	7.08	6.81	7.08
3036	NYSE	OIA	Tue, Jun 29, 2004	6.84	6.85	6.82	6.85
3035	NYSE	OIA	Mon, Jun 28, 2004	6.90	6.90	6.81	6.83
3034	NYSE	OIA	Fri, Jun 25, 2004	6.89	6.91	6.84	6.85
3033	NYSE	OIA	Thu, Jun 24, 2004	6.85	6.90	6.83	6.90
3032	NYSE	OIA	Wed, Jun 23, 2004	6.83	6.89	6.80	6.84
3031	NYSE	OIA	Tue, Jun 22, 2004	6.85	6.86	6.81	6.86
3030	NYSE	OIA	Mon, Jun 21, 2004	6.90	6.96	6.88	6.91
3029	NYSE	OIA	Fri, Jun 18, 2004	6.97	7.20	6.87	6.94
3028	NYSE	OIA	Thu, Jun 17, 2004	6.91	6.97	6.91	6.95
3027	NYSE	OIA	Wed, Jun 16, 2004	6.99	7.05	6.91	6.92
3026	NYSE	OIA	Tue, Jun 15, 2004	7.04	7.13	7.03	7.05
3025	NYSE	OIA	Mon, Jun 14, 2004	7.01	7.03	6.95	7.03
3024	NYSE	OIA	Thu, Jun 10, 2004	7.01	7.05	7.00	7.04
3023	NYSE	OIA	Wed, Jun 9, 2004	7.06	7.10	7.04	7.04
3022	NYSE	OIA	Tue, Jun 8, 2004	7.13	7.13	7.05	7.07
3021	NYSE	OIA	Mon, Jun 7, 2004	7.10	7.14	7.05	7.08
3020	NYSE	OIA	Fri, Jun 4, 2004	7.07	7.16	7.04	7.15
3019	NYSE	OIA	Thu, Jun 3, 2004	7.03	7.09	7.03	7.08
3018	NYSE	OIA	Wed, Jun 2, 2004	7.10	7.10	7.03	7.04
3017	NYSE	OIA	Tue, Jun 1, 2004	7.04	7.06	7.04	7.06
3016	NYSE	OIA	Fri, May 28, 2004	7.01	7.14	7.01	7.01
3015	NYSE	OIA	Thu, May 27, 2004	7.00	7.05	7.00	7.01
3014	NYSE	OIA	Wed, May 26, 2004	7.05	7.08	7.04	7.05
3013	NYSE	OIA	Tue, May 25, 2004	7.00	7.10	7.00	7.08
3012	NYSE	OIA	Mon, May 24, 2004	7.05	7.05	6.98	7.00
3011	NYSE	OIA	Fri, May 21, 2004	6.94	7.07	6.94	7.06
3010	NYSE	OIA	Thu, May 20, 2004	6.84	6.97	6.84	6.97
3009	NYSE	OIA	Wed, May 19, 2004	6.91	6.96	6.87	6.92
3008	NYSE	OIA	Tue, May 18, 2004	6.95	7.07	6.91	6.92
3007	NYSE	OIA	Mon, May 17, 2004	7.12	7.19	6.91	6.92
3006	NYSE	OIA	Fri, May 14, 2004	7.04	7.18	6.90	7.18
3005	NYSE	OIA	Thu, May 13, 2004	7.00	7.15	7.00	7.13
3004	NYSE	OIA	Wed, May 12, 2004	6.96	7.05	6.96	7.03
3003	NYSE	OIA	Tue, May 11, 2004	6.82	7.00	6.82	7.00
3002	NYSE	OIA	Mon, May 10, 2004	6.80	6.90	6.80	6.89
3001	NYSE	OIA	Fri, May 7, 2004	6.88	6.90	6.78	6.82
3000	NYSE	OIA	Thu, May 6, 2004	6.96	7.02	6.86	6.94
2999	NYSE	OIA	Wed, May 5, 2004	6.96	6.98	6.95	6.97
2998	NYSE	OIA	Tue, May 4, 2004	6.96	6.99	6.94	6.94
2997	NYSE	OIA	Mon, May 3, 2004	6.85	6.98	6.85	6.90
2996	NYSE	OIA	Fri, Apr 30, 2004	6.81	6.89	6.80	6.88
2995	NYSE	OIA	Thu, Apr 29, 2004	6.99	7.00	6.83	6.83
2994	NYSE	OIA	Wed, Apr 28, 2004	6.85	6.96	6.85	6.96
2993	NYSE	OIA	Tue, Apr 27, 2004	6.98	7.00	6.83	6.92
2992	NYSE	OIA	Mon, Apr 26, 2004	7.00	7.05	6.83	6.94
2991	NYSE	OIA	Fri, Apr 23, 2004	6.96	7.05	6.96	7.00
2990	NYSE	OIA	Thu, Apr 22, 2004	6.93	7.01	6.91	7.01
2989	NYSE	OIA	Wed, Apr 21, 2004	7.09	7.09	6.90	6.96
2988	NYSE	OIA	Tue, Apr 20, 2004	7.13	7.20	7.13	7.15
2987	NYSE	OIA	Mon, Apr 19, 2004	7.10	7.17	7.05	7.17
2986	NYSE	OIA	Fri, Apr 16, 2004	6.99	7.17	6.99	7.07
2985	NYSE	OIA	Thu, Apr 15, 2004	6.87	7.01	6.87	7.01
2984	NYSE	OIA	Wed, Apr 14, 2004	7.17	7.19	6.80	6.95
2983	NYSE	OIA	Tue, Apr 13, 2004	7.34	7.35	7.21	7.22
2982	NYSE	OIA	Mon, Apr 12, 2004	7.28	7.38	7.25	7.38
2981	NYSE	OIA	Thu, Apr 8, 2004	7.36	7.36	7.22	7.35
2980	NYSE	OIA	Wed, Apr 7, 2004	7.24	7.42	7.22	7.37
2979	NYSE	OIA	Tue, Apr 6, 2004	7.30	7.32	7.21	7.27
2978	NYSE	OIA	Mon, Apr 5, 2004	7.53	7.58	7.26	7.30
2977	NYSE	OIA	Fri, Apr 2, 2004	7.55	7.70	7.50	7.57
2976	NYSE	OIA	Thu, Apr 1, 2004	7.61	7.64	7.60	7.62
2975	NYSE	OIA	Wed, Mar 31, 2004	7.61	7.63	7.61	7.61
2974	NYSE	OIA	Tue, Mar 30, 2004	7.63	7.64	7.61	7.61
2973	NYSE	OIA	Mon, Mar 29, 2004	7.63	7.64	7.62	7.63
2972	NYSE	OIA	Fri, Mar 26, 2004	7.59	7.65	7.59	7.65
2971	NYSE	OIA	Thu, Mar 25, 2004	7.61	7.61	7.57	7.59
2970	NYSE	OIA	Wed, Mar 24, 2004	7.61	7.62	7.61	7.62
2969	NYSE	OIA	Tue, Mar 23, 2004	7.62	7.65	7.61	7.61
2968	NYSE	OIA	Mon, Mar 22, 2004	7.65	7.67	7.60	7.65
2967	NYSE	OIA	Fri, Mar 19, 2004	7.65	7.70	7.65	7.68
2966	NYSE	OIA	Thu, Mar 18, 2004	7.68	7.69	7.64	7.68
2965	NYSE	OIA	Wed, Mar 17, 2004	7.67	7.69	7.64	7.65
2964	NYSE	OIA	Tue, Mar 16, 2004	7.71	7.72	7.68	7.70
2963	NYSE	OIA	Mon, Mar 15, 2004	7.65	7.70	7.62	7.70
2962	NYSE	OIA	Fri, Mar 12, 2004	7.61	7.69	7.61	7.66
2961	NYSE	OIA	Thu, Mar 11, 2004	7.64	7.70	7.64	7.68
2960	NYSE	OIA	Wed, Mar 10, 2004	7.69	7.69	7.64	7.64
2959	NYSE	OIA	Tue, Mar 9, 2004	7.66	7.72	7.66	7.72
2958	NYSE	OIA	Mon, Mar 8, 2004	7.64	7.70	7.60	7.68
2957	NYSE	OIA	Fri, Mar 5, 2004	7.56	7.65	7.56	7.62
2956	NYSE	OIA	Thu, Mar 4, 2004	7.57	7.57	7.55	7.55
2955	NYSE	OIA	Wed, Mar 3, 2004	7.58	7.63	7.57	7.57
2954	NYSE	OIA	Tue, Mar 2, 2004	7.63	7.65	7.62	7.63
2953	NYSE	OIA	Mon, Mar 1, 2004	7.60	7.65	7.60	7.64
2952	NYSE	OIA	Fri, Feb 27, 2004	7.58	7.65	7.58	7.62
2951	NYSE	OIA	Thu, Feb 26, 2004	7.57	7.59	7.57	7.59
2950	NYSE	OIA	Wed, Feb 25, 2004	7.56	7.60	7.56	7.56
2949	NYSE	OIA	Tue, Feb 24, 2004	7.60	7.60	7.57	7.57
2948	NYSE	OIA	Mon, Feb 23, 2004	7.59	7.62	7.56	7.60
2947	NYSE	OIA	Fri, Feb 20, 2004	7.58	7.62	7.58	7.59
2946	NYSE	OIA	Thu, Feb 19, 2004	7.57	7.62	7.56	7.61
2945	NYSE	OIA	Wed, Feb 18, 2004	7.56	7.61	7.56	7.60
2944	NYSE	OIA	Tue, Feb 17, 2004	7.58	7.59	7.54	7.57
2943	NYSE	OIA	Fri, Feb 13, 2004	7.54	7.58	7.54	7.57
2942	NYSE	OIA	Thu, Feb 12, 2004	7.54	7.56	7.51	7.56
2941	NYSE	OIA	Wed, Feb 11, 2004	7.52	7.56	7.52	7.56
2940	NYSE	OIA	Tue, Feb 10, 2004	7.55	7.55	7.51	7.55
2939	NYSE	OIA	Mon, Feb 9, 2004	7.57	7.57	7.51	7.56
2938	NYSE	OIA	Fri, Feb 6, 2004	7.50	7.56	7.50	7.56
2937	NYSE	OIA	Thu, Feb 5, 2004	7.52	7.56	7.50	7.51
2936	NYSE	OIA	Wed, Feb 4, 2004	7.47	7.55	7.47	7.55
2935	NYSE	OIA	Tue, Feb 3, 2004	7.49	7.53	7.49	7.52
2934	NYSE	OIA	Mon, Feb 2, 2004	7.55	7.55	7.50	7.50
2933	NYSE	OIA	Fri, Jan 30, 2004	7.50	7.54	7.50	7.54
2932	NYSE	OIA	Thu, Jan 29, 2004	7.54	7.54	7.49	7.54
2931	NYSE	OIA	Wed, Jan 28, 2004	7.50	7.55	7.48	7.55
2930	NYSE	OIA	Tue, Jan 27, 2004	7.50	7.53	7.49	7.51
2929	NYSE	OIA	Mon, Jan 26, 2004	7.52	7.54	7.49	7.50
2928	NYSE	OIA	Fri, Jan 23, 2004	7.53	7.54	7.48	7.48
2927	NYSE	OIA	Thu, Jan 22, 2004	7.52	7.55	7.48	7.53
2926	NYSE	OIA	Wed, Jan 21, 2004	7.43	7.54	7.40	7.54
2925	NYSE	OIA	Tue, Jan 20, 2004	7.43	7.45	7.39	7.45
2924	NYSE	OIA	Fri, Jan 16, 2004	7.45	7.45	7.36	7.43
2923	NYSE	OIA	Thu, Jan 15, 2004	7.44	7.47	7.37	7.42
2922	NYSE	OIA	Wed, Jan 14, 2004	7.47	7.48	7.44	7.46
2921	NYSE	OIA	Tue, Jan 13, 2004	7.43	7.49	7.43	7.45
2920	NYSE	OIA	Mon, Jan 12, 2004	7.41	7.47	7.41	7.45
2919	NYSE	OIA	Fri, Jan 9, 2004	7.30	7.47	7.30	7.46
2918	NYSE	OIA	Thu, Jan 8, 2004	7.29	7.35	7.29	7.33
2917	NYSE	OIA	Wed, Jan 7, 2004	7.28	7.32	7.25	7.28
2916	NYSE	OIA	Tue, Jan 6, 2004	7.26	7.35	7.26	7.28
2915	NYSE	OIA	Mon, Jan 5, 2004	7.21	7.27	7.20	7.27
2914	NYSE	OIA	Fri, Jan 2, 2004	7.22	7.25	7.20	7.23
2913	NYSE	OIA	Wed, Dec 31, 2003	7.17	7.22	7.16	7.18
2912	NYSE	OIA	Tue, Dec 30, 2003	7.18	7.22	7.17	7.22
2911	NYSE	OIA	Mon, Dec 29, 2003	7.19	7.21	7.18	7.19
2910	NYSE	OIA	Fri, Dec 26, 2003	7.17	7.20	7.17	7.20
2909	NYSE	OIA	Wed, Dec 24, 2003	7.20	7.21	7.15	7.20
2908	NYSE	OIA	Tue, Dec 23, 2003	7.20	7.20	7.17	7.19
2907	NYSE	OIA	Mon, Dec 22, 2003	7.24	7.24	7.19	7.20
2906	NYSE	OIA	Fri, Dec 19, 2003	7.26	7.28	7.21	7.21
2905	NYSE	OIA	Thu, Dec 18, 2003	7.21	7.25	7.17	7.25
2904	NYSE	OIA	Wed, Dec 17, 2003	7.16	7.22	7.15	7.20
2903	NYSE	OIA	Tue, Dec 16, 2003	7.20	7.22	7.16	7.19
2902	NYSE	OIA	Mon, Dec 15, 2003	7.21	7.23	7.21	7.22
2901	NYSE	OIA	Fri, Dec 12, 2003	7.21	7.32	7.16	7.19
2900	NYSE	OIA	Thu, Dec 11, 2003	7.21	7.31	7.20	7.21
2899	NYSE	OIA	Wed, Dec 10, 2003	7.19	7.21	7.15	7.19
2898	NYSE	OIA	Tue, Dec 9, 2003	7.17	7.27	7.17	7.19
2897	NYSE	OIA	Mon, Dec 8, 2003	7.12	7.22	7.12	7.21
2896	NYSE	OIA	Fri, Dec 5, 2003	7.10	7.17	7.10	7.12
2895	NYSE	OIA	Thu, Dec 4, 2003	7.14	7.15	7.08	7.09
2894	NYSE	OIA	Wed, Dec 3, 2003	7.06	7.16	7.06	7.16
2893	NYSE	OIA	Tue, Dec 2, 2003	7.11	7.16	7.10	7.14
2892	NYSE	OIA	Mon, Dec 1, 2003	7.17	7.21	7.10	7.12
2891	NYSE	OIA	Fri, Nov 28, 2003	7.18	7.19	7.18	7.19
2890	NYSE	OIA	Wed, Nov 26, 2003	7.20	7.22	7.16	7.22
2889	NYSE	OIA	Tue, Nov 25, 2003	7.17	7.22	7.17	7.17
2888	NYSE	OIA	Mon, Nov 24, 2003	7.25	7.25	7.19	7.19
2887	NYSE	OIA	Fri, Nov 21, 2003	7.21	7.26	7.21	7.22
2886	NYSE	OIA	Thu, Nov 20, 2003	7.25	7.28	7.19	7.24
2885	NYSE	OIA	Wed, Nov 19, 2003	7.26	7.33	7.24	7.29
2884	NYSE	OIA	Tue, Nov 18, 2003	7.29	7.32	7.25	7.25
2883	NYSE	OIA	Mon, Nov 17, 2003	7.29	7.35	7.28	7.28
2882	NYSE	OIA	Fri, Nov 14, 2003	7.26	7.35	7.26	7.29
2881	NYSE	OIA	Thu, Nov 13, 2003	7.26	7.32	7.26	7.29
2880	NYSE	OIA	Wed, Nov 12, 2003	7.25	7.29	7.25	7.26
2879	NYSE	OIA	Tue, Nov 11, 2003	7.23	7.23	7.21	7.21
2878	NYSE	OIA	Mon, Nov 10, 2003	7.22	7.23	7.18	7.21
2877	NYSE	OIA	Fri, Nov 7, 2003	7.23	7.23	7.18	7.22
2876	NYSE	OIA	Thu, Nov 6, 2003	7.22	7.24	7.13	7.21
2875	NYSE	OIA	Wed, Nov 5, 2003	7.18	7.23	7.17	7.23
2874	NYSE	OIA	Tue, Nov 4, 2003	7.24	7.28	7.23	7.23
2873	NYSE	OIA	Mon, Nov 3, 2003	7.25	7.27	7.23	7.25
2872	NYSE	OIA	Fri, Oct 31, 2003	7.20	7.28	7.20	7.28
2871	NYSE	OIA	Thu, Oct 30, 2003	7.24	7.25	7.19	7.23
2870	NYSE	OIA	Wed, Oct 29, 2003	7.26	7.28	7.21	7.24
2869	NYSE	OIA	Tue, Oct 28, 2003	7.24	7.29	7.20	7.28
2868	NYSE	OIA	Mon, Oct 27, 2003	7.25	7.26	7.20	7.26
2867	NYSE	OIA	Fri, Oct 24, 2003	7.22	7.29	7.18	7.28
2866	NYSE	OIA	Thu, Oct 23, 2003	7.23	7.29	7.23	7.23
2865	NYSE	OIA	Wed, Oct 22, 2003	7.18	7.25	7.17	7.23
2864	NYSE	OIA	Tue, Oct 21, 2003	7.17	7.23	7.17	7.18
2863	NYSE	OIA	Mon, Oct 20, 2003	7.24	7.25	7.16	7.17
2862	NYSE	OIA	Fri, Oct 17, 2003	7.24	7.28	7.23	7.23
2861	NYSE	OIA	Thu, Oct 16, 2003	7.28	7.29	7.23	7.28
2860	NYSE	OIA	Wed, Oct 15, 2003	7.27	7.32	7.24	7.24
2859	NYSE	OIA	Tue, Oct 14, 2003	7.25	7.27	7.20	7.27
2858	NYSE	OIA	Mon, Oct 13, 2003	7.29	7.29	7.25	7.28
2857	NYSE	OIA	Fri, Oct 10, 2003	7.26	7.32	7.20	7.25
2856	NYSE	OIA	Thu, Oct 9, 2003	7.28	7.29	7.22	7.24
2855	NYSE	OIA	Wed, Oct 8, 2003	7.25	7.34	7.25	7.30
2854	NYSE	OIA	Tue, Oct 7, 2003	7.27	7.28	7.25	7.26
2853	NYSE	OIA	Mon, Oct 6, 2003	7.28	7.32	7.25	7.25
2852	NYSE	OIA	Fri, Oct 3, 2003	7.30	7.40	7.25	7.25
2851	NYSE	OIA	Thu, Oct 2, 2003	7.30	7.35	7.28	7.35
2850	NYSE	OIA	Wed, Oct 1, 2003	7.37	7.37	7.30	7.31
2849	NYSE	OIA	Tue, Sep 30, 2003	7.35	7.38	7.32	7.37
2848	NYSE	OIA	Mon, Sep 29, 2003	7.42	7.43	7.35	7.35
2847	NYSE	OIA	Fri, Sep 26, 2003	7.54	7.55	7.48	7.48
2846	NYSE	OIA	Thu, Sep 25, 2003	7.52	7.56	7.50	7.56
2845	NYSE	OIA	Wed, Sep 24, 2003	7.56	7.56	7.48	7.53
2844	NYSE	OIA	Tue, Sep 23, 2003	7.53	7.60	7.52	7.59
2843	NYSE	OIA	Mon, Sep 22, 2003	7.63	7.63	7.53	7.53
2842	NYSE	OIA	Fri, Sep 19, 2003	7.69	7.71	7.57	7.57
2841	NYSE	OIA	Thu, Sep 18, 2003	7.69	7.71	7.60	7.69
2840	NYSE	OIA	Wed, Sep 17, 2003	7.59	7.70	7.59	7.68
2839	NYSE	OIA	Tue, Sep 16, 2003	7.54	7.72	7.53	7.60
2838	NYSE	OIA	Mon, Sep 15, 2003	7.50	7.50	7.47	7.49
2837	NYSE	OIA	Fri, Sep 12, 2003	7.52	7.52	7.46	7.50
2836	NYSE	OIA	Thu, Sep 11, 2003	7.45	7.50	7.45	7.45
2835	NYSE	OIA	Wed, Sep 10, 2003	7.50	7.50	7.47	7.50
2834	NYSE	OIA	Tue, Sep 9, 2003	7.45	7.57	7.45	7.50
2833	NYSE	OIA	Mon, Sep 8, 2003	7.48	7.50	7.42	7.50
2832	NYSE	OIA	Fri, Sep 5, 2003	7.48	7.51	7.43	7.46
2831	NYSE	OIA	Thu, Sep 4, 2003	7.45	7.52	7.42	7.46
2830	NYSE	OIA	Wed, Sep 3, 2003	7.52	7.53	7.46	7.50
2829	NYSE	OIA	Tue, Sep 2, 2003	7.50	7.60	7.46	7.59
2828	NYSE	OIA	Fri, Aug 29, 2003	7.52	7.53	7.45	7.45
2827	NYSE	OIA	Thu, Aug 28, 2003	7.55	7.56	7.47	7.56
2826	NYSE	OIA	Wed, Aug 27, 2003	7.55	7.58	7.54	7.58
2825	NYSE	OIA	Tue, Aug 26, 2003	7.60	7.67	7.55	7.55
2824	NYSE	OIA	Mon, Aug 25, 2003	7.53	7.75	7.51	7.63
2823	NYSE	OIA	Fri, Aug 22, 2003	7.50	7.55	7.49	7.49
2822	NYSE	OIA	Thu, Aug 21, 2003	7.57	7.66	7.57	7.59
2821	NYSE	OIA	Wed, Aug 20, 2003	7.62	7.70	7.55	7.59
2820	NYSE	OIA	Tue, Aug 19, 2003	7.55	7.65	7.55	7.65
2819	NYSE	OIA	Mon, Aug 18, 2003	7.42	7.67	7.42	7.55
2818	NYSE	OIA	Fri, Aug 15, 2003	7.44	7.44	7.42	7.43
2817	NYSE	OIA	Thu, Aug 14, 2003	7.41	7.51	7.41	7.47
2816	NYSE	OIA	Wed, Aug 13, 2003	7.41	7.46	7.41	7.42
2815	NYSE	OIA	Tue, Aug 12, 2003	7.50	7.60	7.45	7.45
2814	NYSE	OIA	Mon, Aug 11, 2003	7.50	7.68	7.50	7.54
2813	NYSE	OIA	Fri, Aug 8, 2003	7.37	7.50	7.37	7.50
2812	NYSE	OIA	Thu, Aug 7, 2003	7.42	7.45	7.35	7.37
2811	NYSE	OIA	Wed, Aug 6, 2003	7.33	7.45	7.30	7.45
2810	NYSE	OIA	Tue, Aug 5, 2003	7.31	7.41	7.26	7.29
2809	NYSE	OIA	Mon, Aug 4, 2003	7.38	7.50	7.20	7.31
2808	NYSE	OIA	Fri, Aug 1, 2003	7.45	7.51	7.45	7.48
2807	NYSE	OIA	Thu, Jul 31, 2003	7.21	7.50	7.20	7.50
2806	NYSE	OIA	Wed, Jul 30, 2003	7.40	7.43	7.33	7.35
2805	NYSE	OIA	Tue, Jul 29, 2003	7.54	7.54	7.37	7.40
2804	NYSE	OIA	Mon, Jul 28, 2003	7.56	7.58	7.50	7.50
2803	NYSE	OIA	Fri, Jul 25, 2003	7.58	7.59	7.55	7.59
2802	NYSE	OIA	Thu, Jul 24, 2003	7.62	7.62	7.55	7.56
2801	NYSE	OIA	Wed, Jul 23, 2003	7.67	7.73	7.64	7.65
2800	NYSE	OIA	Tue, Jul 22, 2003	7.70	7.70	7.65	7.69
2799	NYSE	OIA	Mon, Jul 21, 2003	7.79	7.79	7.69	7.69
2798	NYSE	OIA	Fri, Jul 18, 2003	7.65	7.89	7.65	7.79
2797	NYSE	OIA	Thu, Jul 17, 2003	7.62	7.79	7.62	7.70
2796	NYSE	OIA	Wed, Jul 16, 2003	7.73	7.73	7.56	7.60
2795	NYSE	OIA	Tue, Jul 15, 2003	7.82	7.84	7.75	7.75
2794	NYSE	OIA	Mon, Jul 14, 2003	7.85	7.90	7.83	7.88
2793	NYSE	OIA	Fri, Jul 11, 2003	7.98	7.98	7.85	7.92
2792	NYSE	OIA	Thu, Jul 10, 2003	7.91	7.94	7.86	7.94
2791	NYSE	OIA	Wed, Jul 9, 2003	7.86	8.02	7.86	7.95
2790	NYSE	OIA	Tue, Jul 8, 2003	7.91	8.01	7.91	7.99
2789	NYSE	OIA	Mon, Jul 7, 2003	8.07	8.07	8.00	8.00
2788	NYSE	OIA	Thu, Jul 3, 2003	8.01	8.03	8.01	8.02
2787	NYSE	OIA	Wed, Jul 2, 2003	8.05	8.09	8.00	8.06
2786	NYSE	OIA	Tue, Jul 1, 2003	8.01	8.04	8.01	8.04
2785	NYSE	OIA	Mon, Jun 30, 2003	7.96	8.04	7.96	8.00
2784	NYSE	OIA	Fri, Jun 27, 2003	7.95	7.97	7.90	7.94
2783	NYSE	OIA	Thu, Jun 26, 2003	7.98	7.98	7.90	7.97
2782	NYSE	OIA	Wed, Jun 25, 2003	7.97	7.98	7.89	7.96
2781	NYSE	OIA	Tue, Jun 24, 2003	7.80	7.92	7.78	7.90
2780	NYSE	OIA	Mon, Jun 23, 2003	7.78	7.87	7.72	7.86
2779	NYSE	OIA	Fri, Jun 20, 2003	7.82	7.86	7.71	7.78
2778	NYSE	OIA	Thu, Jun 19, 2003	7.96	8.00	7.82	7.82
2777	NYSE	OIA	Wed, Jun 18, 2003	8.07	8.07	7.91	7.96
2776	NYSE	OIA	Tue, Jun 17, 2003	8.00	8.10	7.98	8.06
2775	NYSE	OIA	Mon, Jun 16, 2003	8.00	8.10	7.99	8.06
2774	NYSE	OIA	Fri, Jun 13, 2003	7.95	8.03	7.91	8.02
2773	NYSE	OIA	Thu, Jun 12, 2003	7.87	7.95	7.85	7.95
2772	NYSE	OIA	Wed, Jun 11, 2003	7.81	7.85	7.81	7.85
2771	NYSE	OIA	Tue, Jun 10, 2003	7.72	7.84	7.72	7.82
2770	NYSE	OIA	Mon, Jun 9, 2003	7.71	7.76	7.71	7.72
2769	NYSE	OIA	Fri, Jun 6, 2003	7.77	7.83	7.74	7.75
2768	NYSE	OIA	Thu, Jun 5, 2003	7.75	7.82	7.74	7.81
2767	NYSE	OIA	Wed, Jun 4, 2003	7.75	7.80	7.73	7.74
2766	NYSE	OIA	Tue, Jun 3, 2003	7.74	7.80	7.74	7.80
2765	NYSE	OIA	Mon, Jun 2, 2003	7.78	7.79	7.73	7.74
2764	NYSE	OIA	Fri, May 30, 2003	7.78	7.78	7.74	7.76
2763	NYSE	OIA	Thu, May 29, 2003	7.75	7.78	7.74	7.78
2762	NYSE	OIA	Wed, May 28, 2003	7.75	7.77	7.72	7.74
2761	NYSE	OIA	Tue, May 27, 2003	7.76	7.79	7.74	7.76
2760	NYSE	OIA	Fri, May 23, 2003	7.73	7.77	7.71	7.76
2759	NYSE	OIA	Thu, May 22, 2003	7.70	7.78	7.69	7.72
2758	NYSE	OIA	Wed, May 21, 2003	7.73	7.79	7.67	7.70
2757	NYSE	OIA	Tue, May 20, 2003	7.74	7.75	7.66	7.75
2756	NYSE	OIA	Mon, May 19, 2003	7.66	7.74	7.66	7.70
2755	NYSE	OIA	Fri, May 16, 2003	7.63	7.69	7.63	7.68
2754	NYSE	OIA	Thu, May 15, 2003	7.62	7.68	7.62	7.66
2753	NYSE	OIA	Wed, May 14, 2003	7.63	7.64	7.60	7.61
2752	NYSE	OIA	Tue, May 13, 2003	7.63	7.68	7.58	7.62
2751	NYSE	OIA	Mon, May 12, 2003	7.62	7.68	7.62	7.64
2750	NYSE	OIA	Fri, May 9, 2003	7.63	7.67	7.63	7.64
2749	NYSE	OIA	Thu, May 8, 2003	7.66	7.69	7.66	7.67
2748	NYSE	OIA	Wed, May 7, 2003	7.59	7.65	7.59	7.65
2747	NYSE	OIA	Tue, May 6, 2003	7.66	7.69	7.65	7.67
2746	NYSE	OIA	Mon, May 5, 2003	7.61	7.67	7.61	7.62
2745	NYSE	OIA	Fri, May 2, 2003	7.58	7.62	7.58	7.61
2744	NYSE	OIA	Thu, May 1, 2003	7.65	7.65	7.60	7.61
2743	NYSE	OIA	Wed, Apr 30, 2003	7.59	7.66	7.59	7.64
2742	NYSE	OIA	Tue, Apr 29, 2003	7.60	7.60	7.53	7.57
2741	NYSE	OIA	Mon, Apr 28, 2003	7.64	7.67	7.59	7.60
2740	NYSE	OIA	Fri, Apr 25, 2003	7.57	7.70	7.55	7.64
2739	NYSE	OIA	Thu, Apr 24, 2003	7.57	7.62	7.53	7.62
2738	NYSE	OIA	Wed, Apr 23, 2003	7.43	7.58	7.43	7.57
2737	NYSE	OIA	Tue, Apr 22, 2003	7.45	7.49	7.42	7.43
2736	NYSE	OIA	Mon, Apr 21, 2003	7.42	7.50	7.40	7.50
2735	NYSE	OIA	Thu, Apr 17, 2003	7.37	7.41	7.37	7.39
2734	NYSE	OIA	Wed, Apr 16, 2003	7.38	7.42	7.38	7.41
2733	NYSE	OIA	Tue, Apr 15, 2003	7.40	7.45	7.38	7.43
2732	NYSE	OIA	Mon, Apr 14, 2003	7.37	7.43	7.37	7.43
2731	NYSE	OIA	Fri, Apr 11, 2003	7.42	7.42	7.37	7.38
2730	NYSE	OIA	Thu, Apr 10, 2003	7.38	7.40	7.36	7.40
2729	NYSE	OIA	Wed, Apr 9, 2003	7.37	7.39	7.36	7.39
2728	NYSE	OIA	Tue, Apr 8, 2003	7.34	7.38	7.34	7.36
2727	NYSE	OIA	Mon, Apr 7, 2003	7.38	7.42	7.35	7.35
2726	NYSE	OIA	Fri, Apr 4, 2003	7.40	7.45	7.38	7.42
2725	NYSE	OIA	Thu, Apr 3, 2003	7.37	7.44	7.37	7.43
2724	NYSE	OIA	Wed, Apr 2, 2003	7.45	7.50	7.41	7.41
2723	NYSE	OIA	Tue, Apr 1, 2003	7.42	7.51	7.41	7.50
2722	NYSE	OIA	Mon, Mar 31, 2003	7.44	7.50	7.39	7.48
2721	NYSE	OIA	Fri, Mar 28, 2003	7.38	7.45	7.38	7.43
2720	NYSE	OIA	Thu, Mar 27, 2003	7.41	7.41	7.35	7.41
2719	NYSE	OIA	Wed, Mar 26, 2003	7.36	7.39	7.33	7.39
2718	NYSE	OIA	Tue, Mar 25, 2003	7.38	7.42	7.36	7.42
2717	NYSE	OIA	Mon, Mar 24, 2003	7.40	7.41	7.34	7.40
2716	NYSE	OIA	Fri, Mar 21, 2003	7.37	7.39	7.37	7.39
2715	NYSE	OIA	Thu, Mar 20, 2003	7.38	7.38	7.36	7.38
2714	NYSE	OIA	Wed, Mar 19, 2003	7.34	7.39	7.34	7.38
2713	NYSE	OIA	Tue, Mar 18, 2003	7.40	7.42	7.35	7.38
2712	NYSE	OIA	Mon, Mar 17, 2003	7.38	7.42	7.37	7.38
2711	NYSE	OIA	Fri, Mar 14, 2003	7.41	7.43	7.41	7.43
2710	NYSE	OIA	Thu, Mar 13, 2003	7.44	7.47	7.40	7.44
2709	NYSE	OIA	Wed, Mar 12, 2003	7.45	7.45	7.41	7.45
2708	NYSE	OIA	Tue, Mar 11, 2003	7.47	7.48	7.47	7.47
2707	NYSE	OIA	Mon, Mar 10, 2003	7.44	7.46	7.43	7.46
2706	NYSE	OIA	Fri, Mar 7, 2003	7.44	7.44	7.44	7.44
2705	NYSE	OIA	Thu, Mar 6, 2003	7.40	7.46	7.40	7.46
2704	NYSE	OIA	Wed, Mar 5, 2003	7.38	7.50	7.38	7.50
2703	NYSE	OIA	Tue, Mar 4, 2003	7.43	7.47	7.38	7.45
2702	NYSE	OIA	Mon, Mar 3, 2003	7.40	7.48	7.40	7.48
2701	NYSE	OIA	Fri, Feb 28, 2003	7.50	7.50	7.44	7.47
2700	NYSE	OIA	Thu, Feb 27, 2003	7.44	7.48	7.41	7.48
2699	NYSE	OIA	Wed, Feb 26, 2003	7.44	7.50	7.44	7.47
2698	NYSE	OIA	Tue, Feb 25, 2003	7.43	7.47	7.41	7.47
2697	NYSE	OIA	Mon, Feb 24, 2003	7.47	7.51	7.45	7.45
2696	NYSE	OIA	Fri, Feb 21, 2003	7.42	7.49	7.42	7.49
2695	NYSE	OIA	Thu, Feb 20, 2003	7.40	7.47	7.40	7.47
2694	NYSE	OIA	Wed, Feb 19, 2003	7.46	7.48	7.42	7.42
2693	NYSE	OIA	Tue, Feb 18, 2003	7.38	7.45	7.35	7.42
2692	NYSE	OIA	Fri, Feb 14, 2003	7.33	7.38	7.33	7.35
2691	NYSE	OIA	Thu, Feb 13, 2003	7.46	7.46	7.34	7.35
2690	NYSE	OIA	Wed, Feb 12, 2003	7.45	7.51	7.44	7.46
2689	NYSE	OIA	Tue, Feb 11, 2003	7.44	7.45	7.44	7.44
2688	NYSE	OIA	Mon, Feb 10, 2003	7.49	7.50	7.43	7.45
2687	NYSE	OIA	Fri, Feb 7, 2003	7.49	7.52	7.49	7.51
2686	NYSE	OIA	Thu, Feb 6, 2003	7.50	7.53	7.50	7.50
2685	NYSE	OIA	Wed, Feb 5, 2003	7.50	7.53	7.50	7.50
2684	NYSE	OIA	Tue, Feb 4, 2003	7.53	7.55	7.53	7.55
2683	NYSE	OIA	Mon, Feb 3, 2003	7.54	7.55	7.50	7.53
2682	NYSE	OIA	Fri, Jan 31, 2003	7.51	7.56	7.50	7.50
2681	NYSE	OIA	Thu, Jan 30, 2003	7.51	7.57	7.51	7.54
2680	NYSE	OIA	Wed, Jan 29, 2003	7.55	7.59	7.49	7.52
2679	NYSE	OIA	Tue, Jan 28, 2003	7.52	7.58	7.50	7.53
2678	NYSE	OIA	Mon, Jan 27, 2003	7.50	7.52	7.47	7.52
2677	NYSE	OIA	Fri, Jan 24, 2003	7.51	7.53	7.46	7.46
2676	NYSE	OIA	Thu, Jan 23, 2003	7.51	7.58	7.51	7.51
2675	NYSE	OIA	Wed, Jan 22, 2003	7.55	7.57	7.47	7.53
2674	NYSE	OIA	Tue, Jan 21, 2003	7.35	7.56	7.35	7.49
2673	NYSE	OIA	Fri, Jan 17, 2003	7.25	7.36	7.22	7.36
2672	NYSE	OIA	Thu, Jan 16, 2003	7.25	7.30	7.25	7.29
2671	NYSE	OIA	Wed, Jan 15, 2003	7.30	7.33	7.25	7.25
2670	NYSE	OIA	Tue, Jan 14, 2003	7.20	7.24	7.18	7.24
2669	NYSE	OIA	Mon, Jan 13, 2003	7.20	7.25	7.20	7.23
2668	NYSE	OIA	Fri, Jan 10, 2003	7.20	7.24	7.20	7.21
2667	NYSE	OIA	Thu, Jan 9, 2003	7.40	7.46	7.20	7.20
2666	NYSE	OIA	Wed, Jan 8, 2003	7.42	7.48	7.39	7.40
2665	NYSE	OIA	Tue, Jan 7, 2003	7.48	7.54	7.48	7.53
2664	NYSE	OIA	Mon, Jan 6, 2003	7.47	7.53	7.46	7.53
2663	NYSE	OIA	Fri, Jan 3, 2003	7.44	7.51	7.43	7.50
2662	NYSE	OIA	Thu, Jan 2, 2003	7.48	7.52	7.45	7.45
2661	NYSE	OIA	Tue, Dec 31, 2002	7.49	7.56	7.47	7.50
2660	NYSE	OIA	Mon, Dec 30, 2002	7.43	7.52	7.42	7.50
2659	NYSE	OIA	Fri, Dec 27, 2002	7.24	7.45	7.24	7.43
2658	NYSE	OIA	Thu, Dec 26, 2002	7.16	7.26	7.16	7.24
2657	NYSE	OIA	Tue, Dec 24, 2002	7.18	7.19	7.16	7.16
2656	NYSE	OIA	Mon, Dec 23, 2002	7.16	7.23	7.16	7.19
2655	NYSE	OIA	Fri, Dec 20, 2002	7.23	7.26	7.17	7.19
2654	NYSE	OIA	Thu, Dec 19, 2002	7.18	7.30	7.18	7.25
2653	NYSE	OIA	Wed, Dec 18, 2002	7.20	7.27	7.20	7.20
2652	NYSE	OIA	Tue, Dec 17, 2002	7.20	7.27	7.15	7.26
2651	NYSE	OIA	Mon, Dec 16, 2002	7.33	7.33	7.20	7.20
2650	NYSE	OIA	Fri, Dec 13, 2002	7.27	7.29	7.27	7.28
2649	NYSE	OIA	Thu, Dec 12, 2002	7.29	7.29	7.26	7.27
2648	NYSE	OIA	Wed, Dec 11, 2002	7.27	7.29	7.23	7.27
2647	NYSE	OIA	Tue, Dec 10, 2002	7.25	7.30	7.20	7.27
2646	NYSE	OIA	Mon, Dec 9, 2002	7.37	7.37	7.25	7.27
2645	NYSE	OIA	Fri, Dec 6, 2002	7.25	7.35	7.25	7.34
2644	NYSE	OIA	Thu, Dec 5, 2002	7.41	7.50	7.05	7.23
2643	NYSE	OIA	Wed, Dec 4, 2002	7.41	7.45	7.40	7.42
2642	NYSE	OIA	Tue, Dec 3, 2002	7.48	7.51	7.48	7.49
2641	NYSE	OIA	Mon, Dec 2, 2002	7.43	7.48	7.38	7.44
2640	NYSE	OIA	Fri, Nov 29, 2002	7.34	7.42	7.33	7.38
2639	NYSE	OIA	Wed, Nov 27, 2002	7.33	7.36	7.33	7.35
2638	NYSE	OIA	Tue, Nov 26, 2002	7.32	7.37	7.31	7.37
2637	NYSE	OIA	Mon, Nov 25, 2002	7.25	7.37	7.25	7.32
2636	NYSE	OIA	Fri, Nov 22, 2002	7.34	7.36	7.28	7.30
2635	NYSE	OIA	Thu, Nov 21, 2002	7.38	7.38	7.30	7.35
2634	NYSE	OIA	Wed, Nov 20, 2002	7.35	7.41	7.35	7.35
2633	NYSE	OIA	Tue, Nov 19, 2002	7.39	7.40	7.33	7.33
2632	NYSE	OIA	Mon, Nov 18, 2002	7.38	7.42	7.37	7.39
2631	NYSE	OIA	Fri, Nov 15, 2002	7.36	7.44	7.32	7.41
2630	NYSE	OIA	Thu, Nov 14, 2002	7.29	7.46	7.29	7.45
2629	NYSE	OIA	Wed, Nov 13, 2002	7.35	7.35	7.30	7.31
2628	NYSE	OIA	Tue, Nov 12, 2002	7.40	7.41	7.30	7.35
2627	NYSE	OIA	Mon, Nov 11, 2002	7.38	7.42	7.36	7.40
2626	NYSE	OIA	Fri, Nov 8, 2002	7.42	7.42	7.28	7.33
2625	NYSE	OIA	Thu, Nov 7, 2002	7.45	7.45	7.43	7.43
2624	NYSE	OIA	Wed, Nov 6, 2002	7.50	7.50	7.30	7.43
2623	NYSE	OIA	Tue, Nov 5, 2002	7.40	7.53	7.40	7.53
2622	NYSE	OIA	Mon, Nov 4, 2002	7.52	7.52	7.42	7.45
2621	NYSE	OIA	Fri, Nov 1, 2002	7.45	7.52	7.44	7.52
2620	NYSE	OIA	Thu, Oct 31, 2002	7.49	7.51	7.45	7.46
2619	NYSE	OIA	Wed, Oct 30, 2002	7.45	7.54	7.43	7.47
2618	NYSE	OIA	Tue, Oct 29, 2002	7.50	7.65	7.50	7.53
2617	NYSE	OIA	Mon, Oct 28, 2002	7.50	7.54	7.45	7.48
2616	NYSE	OIA	Fri, Oct 25, 2002	7.50	7.60	7.41	7.50
2615	NYSE	OIA	Thu, Oct 24, 2002	7.35	7.55	7.35	7.45
2614	NYSE	OIA	Wed, Oct 23, 2002	7.40	7.40	7.32	7.34
2613	NYSE	OIA	Tue, Oct 22, 2002	7.35	7.50	7.32	7.46
2612	NYSE	OIA	Mon, Oct 21, 2002	7.60	7.62	7.40	7.40
2611	NYSE	OIA	Fri, Oct 18, 2002	7.82	7.85	7.20	7.55
2610	NYSE	OIA	Thu, Oct 17, 2002	8.08	8.08	7.85	7.89
2609	NYSE	OIA	Wed, Oct 16, 2002	8.02	8.09	8.01	8.01
2608	NYSE	OIA	Tue, Oct 15, 2002	8.05	8.13	8.02	8.13
2607	NYSE	OIA	Mon, Oct 14, 2002	8.07	8.19	8.05	8.13
2606	NYSE	OIA	Fri, Oct 11, 2002	8.15	8.15	8.01	8.02
2605	NYSE	OIA	Thu, Oct 10, 2002	8.19	8.20	8.12	8.12
2604	NYSE	OIA	Wed, Oct 9, 2002	8.17	8.19	8.14	8.19
2603	NYSE	OIA	Tue, Oct 8, 2002	8.27	8.27	8.15	8.15
2602	NYSE	OIA	Mon, Oct 7, 2002	8.25	8.27	8.23	8.23
2601	NYSE	OIA	Fri, Oct 4, 2002	8.21	8.21	8.21	8.21
2600	NYSE	OIA	Thu, Oct 3, 2002	8.17	8.21	8.13	8.15
2599	NYSE	OIA	Wed, Oct 2, 2002	8.18	8.20	8.15	8.15
2598	NYSE	OIA	Tue, Oct 1, 2002	8.24	8.26	8.18	8.26
2597	NYSE	OIA	Mon, Sep 30, 2002	8.25	8.26	8.15	8.20
2596	NYSE	OIA	Fri, Sep 27, 2002	8.26	8.26	8.20	8.20
2595	NYSE	OIA	Thu, Sep 26, 2002	8.27	8.27	8.25	8.25
2594	NYSE	OIA	Wed, Sep 25, 2002	8.18	8.25	8.18	8.25
2593	NYSE	OIA	Tue, Sep 24, 2002	8.18	8.27	8.18	8.22
2592	NYSE	OIA	Mon, Sep 23, 2002	8.24	8.26	8.18	8.18
2591	NYSE	OIA	Fri, Sep 20, 2002	8.23	8.23	8.18	8.18
2590	NYSE	OIA	Thu, Sep 19, 2002	8.14	8.27	8.14	8.20
2589	NYSE	OIA	Wed, Sep 18, 2002	8.15	8.15	8.06	8.10
2588	NYSE	OIA	Tue, Sep 17, 2002	8.12	8.16	8.08	8.16
2587	NYSE	OIA	Mon, Sep 16, 2002	8.20	8.20	8.06	8.08
2586	NYSE	OIA	Fri, Sep 13, 2002	8.20	8.20	8.15	8.15
2585	NYSE	OIA	Thu, Sep 12, 2002	8.22	8.22	8.15	8.15
2584	NYSE	OIA	Wed, Sep 11, 2002	8.16	8.22	8.13	8.21
2583	NYSE	OIA	Tue, Sep 10, 2002	8.18	8.20	8.13	8.14
2582	NYSE	OIA	Mon, Sep 9, 2002	8.26	8.26	8.12	8.13
2581	NYSE	OIA	Fri, Sep 6, 2002	8.28	8.28	8.25	8.25
2580	NYSE	OIA	Thu, Sep 5, 2002	8.26	8.27	8.22	8.25
2579	NYSE	OIA	Wed, Sep 4, 2002	8.19	8.25	8.19	8.22
2578	NYSE	OIA	Tue, Sep 3, 2002	8.24	8.25	8.24	8.25
2577	NYSE	OIA	Fri, Aug 30, 2002	8.20	8.24	8.20	8.22
2576	NYSE	OIA	Thu, Aug 29, 2002	8.24	8.24	8.16	8.19
2575	NYSE	OIA	Wed, Aug 28, 2002	8.20	8.22	8.17	8.22
2574	NYSE	OIA	Tue, Aug 27, 2002	8.15	8.20	8.12	8.16
2573	NYSE	OIA	Mon, Aug 26, 2002	8.19	8.19	8.07	8.11
2572	NYSE	OIA	Fri, Aug 23, 2002	8.16	8.19	8.16	8.19
2571	NYSE	OIA	Thu, Aug 22, 2002	8.20	8.20	8.10	8.15
2570	NYSE	OIA	Wed, Aug 21, 2002	8.18	8.20	8.16	8.16
2569	NYSE	OIA	Tue, Aug 20, 2002	8.09	8.18	8.09	8.14
2568	NYSE	OIA	Mon, Aug 19, 2002	8.12	8.12	8.01	8.09
2567	NYSE	OIA	Fri, Aug 16, 2002	8.05	8.14	8.05	8.05
2566	NYSE	OIA	Thu, Aug 15, 2002	8.16	8.16	8.01	8.05
2565	NYSE	OIA	Wed, Aug 14, 2002	8.09	8.13	8.08	8.12
2564	NYSE	OIA	Tue, Aug 13, 2002	8.12	8.18	8.03	8.05
2563	NYSE	OIA	Mon, Aug 12, 2002	8.17	8.22	8.15	8.20
2562	NYSE	OIA	Fri, Aug 9, 2002	8.13	8.20	8.11	8.11
2561	NYSE	OIA	Thu, Aug 8, 2002	8.12	8.19	8.05	8.14
2560	NYSE	OIA	Wed, Aug 7, 2002	8.13	8.14	8.05	8.10
2559	NYSE	OIA	Tue, Aug 6, 2002	8.20	8.23	8.10	8.13
2558	NYSE	OIA	Mon, Aug 5, 2002	8.22	8.22	8.15	8.17
2557	NYSE	OIA	Fri, Aug 2, 2002	8.12	8.22	8.12	8.20
2556	NYSE	OIA	Thu, Aug 1, 2002	8.18	8.20	8.18	8.20
2555	NYSE	OIA	Wed, Jul 31, 2002	8.11	8.15	8.06	8.15
2554	NYSE	OIA	Tue, Jul 30, 2002	8.11	8.14	8.04	8.08
2553	NYSE	OIA	Mon, Jul 29, 2002	8.08	8.10	8.03	8.10
2552	NYSE	OIA	Fri, Jul 26, 2002	8.04	8.04	8.01	8.03
2551	NYSE	OIA	Thu, Jul 25, 2002	7.98	8.05	7.94	8.00
2550	NYSE	OIA	Wed, Jul 24, 2002	7.92	8.00	7.92	7.94
2549	NYSE	OIA	Tue, Jul 23, 2002	8.10	8.10	7.96	8.02
2548	NYSE	OIA	Mon, Jul 22, 2002	8.09	8.12	8.05	8.07
2547	NYSE	OIA	Fri, Jul 19, 2002	8.08	8.08	8.03	8.06
2546	NYSE	OIA	Thu, Jul 18, 2002	8.10	8.10	7.99	8.07
2545	NYSE	OIA	Wed, Jul 17, 2002	8.01	8.09	8.00	8.09
2544	NYSE	OIA	Tue, Jul 16, 2002	8.02	8.10	8.01	8.06
2543	NYSE	OIA	Mon, Jul 15, 2002	8.10	8.10	8.05	8.05
2542	NYSE	OIA	Fri, Jul 12, 2002	8.06	8.14	8.05	8.10
2541	NYSE	OIA	Thu, Jul 11, 2002	8.10	8.14	8.06	8.08
2540	NYSE	OIA	Wed, Jul 10, 2002	8.15	8.15	8.06	8.12
2539	NYSE	OIA	Tue, Jul 9, 2002	8.03	8.14	8.03	8.14
2538	NYSE	OIA	Mon, Jul 8, 2002	8.14	8.20	8.09	8.09
2537	NYSE	OIA	Fri, Jul 5, 2002	8.17	8.17	8.15	8.15
2536	NYSE	OIA	Wed, Jul 3, 2002	8.19	8.20	8.04	8.17
2535	NYSE	OIA	Tue, Jul 2, 2002	8.18	8.19	8.06	8.15
2534	NYSE	OIA	Mon, Jul 1, 2002	8.13	8.22	8.10	8.18
2533	NYSE	OIA	Fri, Jun 28, 2002	8.15	8.20	8.12	8.13
2532	NYSE	OIA	Thu, Jun 27, 2002	8.20	8.20	8.11	8.12
2531	NYSE	OIA	Wed, Jun 26, 2002	8.12	8.20	8.06	8.11
2530	NYSE	OIA	Tue, Jun 25, 2002	8.12	8.12	8.09	8.09
2529	NYSE	OIA	Mon, Jun 24, 2002	8.05	8.13	8.05	8.10
2528	NYSE	OIA	Fri, Jun 21, 2002	8.07	8.12	8.06	8.07
2527	NYSE	OIA	Thu, Jun 20, 2002	8.05	8.15	8.05	8.08
2526	NYSE	OIA	Wed, Jun 19, 2002	8.08	8.09	8.05	8.05
2525	NYSE	OIA	Tue, Jun 18, 2002	8.03	8.08	8.03	8.04
2524	NYSE	OIA	Mon, Jun 17, 2002	8.00	8.08	8.00	8.03
2523	NYSE	OIA	Fri, Jun 14, 2002	7.96	8.09	7.96	8.09
2522	NYSE	OIA	Thu, Jun 13, 2002	8.00	8.00	7.96	7.96
2521	NYSE	OIA	Wed, Jun 12, 2002	7.95	8.02	7.95	7.96
2520	NYSE	OIA	Tue, Jun 11, 2002	8.01	8.05	7.93	7.96
2519	NYSE	OIA	Mon, Jun 10, 2002	7.95	8.07	7.92	8.00
2518	NYSE	OIA	Fri, Jun 7, 2002	8.02	8.05	7.90	7.92
2517	NYSE	OIA	Thu, Jun 6, 2002	8.15	8.15	7.96	8.02
2516	NYSE	OIA	Wed, Jun 5, 2002	8.10	8.18	8.10	8.10
2515	NYSE	OIA	Tue, Jun 4, 2002	8.09	8.15	8.09	8.12
2514	NYSE	OIA	Mon, Jun 3, 2002	8.12	8.13	8.09	8.09
2513	NYSE	OIA	Fri, May 31, 2002	8.10	8.10	8.07	8.07
2512	NYSE	OIA	Thu, May 30, 2002	8.00	8.10	8.00	8.10
2511	NYSE	OIA	Wed, May 29, 2002	8.12	8.12	8.05	8.08
2510	NYSE	OIA	Tue, May 28, 2002	8.14	8.14	8.07	8.08
2509	NYSE	OIA	Fri, May 24, 2002	8.06	8.10	8.06	8.08
2508	NYSE	OIA	Thu, May 23, 2002	8.09	8.09	8.07	8.07
2507	NYSE	OIA	Wed, May 22, 2002	8.09	8.10	8.08	8.09
2506	NYSE	OIA	Tue, May 21, 2002	8.18	8.18	8.06	8.08
2505	NYSE	OIA	Mon, May 20, 2002	8.18	8.20	8.11	8.15
2504	NYSE	OIA	Fri, May 17, 2002	8.15	8.19	8.11	8.11
2503	NYSE	OIA	Thu, May 16, 2002	8.15	8.20	8.10	8.10
2502	NYSE	OIA	Wed, May 15, 2002	8.12	8.15	8.08	8.10
2501	NYSE	OIA	Tue, May 14, 2002	8.05	8.10	8.02	8.10
2500	NYSE	OIA	Mon, May 13, 2002	8.08	8.09	8.01	8.02
2499	NYSE	OIA	Fri, May 10, 2002	8.09	8.09	8.01	8.01
2498	NYSE	OIA	Thu, May 9, 2002	8.08	8.09	8.05	8.09
2497	NYSE	OIA	Wed, May 8, 2002	8.07	8.10	8.05	8.05
2496	NYSE	OIA	Tue, May 7, 2002	8.14	8.19	8.07	8.07
2495	NYSE	OIA	Mon, May 6, 2002	8.11	8.16	8.06	8.08
2494	NYSE	OIA	Fri, May 3, 2002	8.10	8.16	8.10	8.16
2493	NYSE	OIA	Thu, May 2, 2002	8.05	8.14	8.04	8.14
2492	NYSE	OIA	Wed, May 1, 2002	8.05	8.14	8.05	8.06
2491	NYSE	OIA	Tue, Apr 30, 2002	8.10	8.15	8.07	8.07
2490	NYSE	OIA	Mon, Apr 29, 2002	8.12	8.15	8.06	8.06
2489	NYSE	OIA	Fri, Apr 26, 2002	8.05	8.15	8.05	8.05
2488	NYSE	OIA	Thu, Apr 25, 2002	8.05	8.10	8.00	8.05
2487	NYSE	OIA	Wed, Apr 24, 2002	8.00	8.04	7.95	8.00
2486	NYSE	OIA	Tue, Apr 23, 2002	8.02	8.05	8.00	8.01
2485	NYSE	OIA	Mon, Apr 22, 2002	8.10	8.15	8.01	8.05
2484	NYSE	OIA	Fri, Apr 19, 2002	8.05	8.10	8.03	8.03
2483	NYSE	OIA	Thu, Apr 18, 2002	8.09	8.10	8.00	8.06
2482	NYSE	OIA	Wed, Apr 17, 2002	8.05	8.09	8.04	8.09
2481	NYSE	OIA	Tue, Apr 16, 2002	7.96	8.04	7.96	8.02
2480	NYSE	OIA	Mon, Apr 15, 2002	8.02	8.02	8.00	8.00
2479	NYSE	OIA	Fri, Apr 12, 2002	7.95	8.00	7.90	8.00
2478	NYSE	OIA	Thu, Apr 11, 2002	7.95	8.03	7.95	8.00
2477	NYSE	OIA	Wed, Apr 10, 2002	8.13	8.13	8.00	8.00
2476	NYSE	OIA	Tue, Apr 9, 2002	8.00	8.13	8.00	8.13
2475	NYSE	OIA	Mon, Apr 8, 2002	8.00	8.00	8.00	8.00
2474	NYSE	OIA	Fri, Apr 5, 2002	7.85	8.07	7.85	8.07
2473	NYSE	OIA	Thu, Apr 4, 2002	7.80	7.90	7.79	7.90
2472	NYSE	OIA	Wed, Apr 3, 2002	7.80	7.90	7.78	7.80
2471	NYSE	OIA	Tue, Apr 2, 2002	7.93	7.93	7.85	7.85
2470	NYSE	OIA	Mon, Apr 1, 2002	7.85	7.94	7.83	7.86
2469	NYSE	OIA	Thu, Mar 28, 2002	7.93	7.94	7.85	7.93
2468	NYSE	OIA	Wed, Mar 27, 2002	7.93	7.93	7.82	7.84
2467	NYSE	OIA	Tue, Mar 26, 2002	7.76	7.99	7.76	7.90
2466	NYSE	OIA	Mon, Mar 25, 2002	7.94	7.95	7.80	7.80
2465	NYSE	OIA	Fri, Mar 22, 2002	7.88	7.99	7.84	7.90
2464	NYSE	OIA	Thu, Mar 21, 2002	7.90	8.00	7.75	7.83
2463	NYSE	OIA	Wed, Mar 20, 2002	8.00	8.04	7.85	7.85
2462	NYSE	OIA	Tue, Mar 19, 2002	7.90	8.00	7.90	7.98
2461	NYSE	OIA	Mon, Mar 18, 2002	8.00	8.03	7.87	7.87
2460	NYSE	OIA	Fri, Mar 15, 2002	8.04	8.14	7.96	8.00
2459	NYSE	OIA	Thu, Mar 14, 2002	8.10	8.15	8.00	8.06
2458	NYSE	OIA	Wed, Mar 13, 2002	8.28	8.28	8.00	8.05
2457	NYSE	OIA	Tue, Mar 12, 2002	8.12	8.28	8.00	8.25
2456	NYSE	OIA	Mon, Mar 11, 2002	8.10	8.12	8.00	8.10
2455	NYSE	OIA	Fri, Mar 8, 2002	8.20	8.20	8.14	8.14
2454	NYSE	OIA	Thu, Mar 7, 2002	8.15	8.15	8.14	8.14
2453	NYSE	OIA	Wed, Mar 6, 2002	8.16	8.25	8.12	8.15
2452	NYSE	OIA	Tue, Mar 5, 2002	8.12	8.29	8.12	8.29
2451	NYSE	OIA	Mon, Mar 4, 2002	8.18	8.29	8.10	8.10
2450	NYSE	OIA	Fri, Mar 1, 2002	8.18	8.19	8.15	8.18
2449	NYSE	OIA	Thu, Feb 28, 2002	8.30	8.38	8.20	8.20
2448	NYSE	OIA	Wed, Feb 27, 2002	8.38	8.38	8.30	8.30
2447	NYSE	OIA	Tue, Feb 26, 2002	8.33	8.39	8.30	8.31
2446	NYSE	OIA	Mon, Feb 25, 2002	8.28	8.34	8.22	8.33
2445	NYSE	OIA	Fri, Feb 22, 2002	8.18	8.23	8.18	8.23
2444	NYSE	OIA	Thu, Feb 21, 2002	8.20	8.22	8.12	8.13
2443	NYSE	OIA	Wed, Feb 20, 2002	8.15	8.30	8.13	8.16
2442	NYSE	OIA	Tue, Feb 19, 2002	8.28	8.30	8.12	8.15
2441	NYSE	OIA	Fri, Feb 15, 2002	8.23	8.30	8.15	8.18
2440	NYSE	OIA	Thu, Feb 14, 2002	8.15	8.19	8.15	8.19
2439	NYSE	OIA	Wed, Feb 13, 2002	8.17	8.17	8.15	8.15
2438	NYSE	OIA	Tue, Feb 12, 2002	8.24	8.27	8.17	8.18
2437	NYSE	OIA	Mon, Feb 11, 2002	8.39	8.39	8.24	8.24
2436	NYSE	OIA	Fri, Feb 8, 2002	8.37	8.45	8.37	8.39
2435	NYSE	OIA	Thu, Feb 7, 2002	8.45	8.50	8.40	8.40
2434	NYSE	OIA	Wed, Feb 6, 2002	8.37	8.52	8.37	8.38
2433	NYSE	OIA	Tue, Feb 5, 2002	8.45	8.51	8.45	8.50
2432	NYSE	OIA	Mon, Feb 4, 2002	8.35	8.55	8.30	8.48
2431	NYSE	OIA	Fri, Feb 1, 2002	8.40	8.40	8.26	8.28
2430	NYSE	OIA	Thu, Jan 31, 2002	8.40	8.40	8.35	8.40
2429	NYSE	OIA	Wed, Jan 30, 2002	8.38	8.42	8.30	8.30
2428	NYSE	OIA	Tue, Jan 29, 2002	8.25	8.38	8.25	8.35
2427	NYSE	OIA	Mon, Jan 28, 2002	8.36	8.40	8.35	8.35
2426	NYSE	OIA	Fri, Jan 25, 2002	8.42	8.42	8.36	8.36
2425	NYSE	OIA	Thu, Jan 24, 2002	8.35	8.43	8.35	8.40
2424	NYSE	OIA	Wed, Jan 23, 2002	8.40	8.43	8.36	8.36
2423	NYSE	OIA	Tue, Jan 22, 2002	8.40	8.43	8.35	8.38
2422	NYSE	OIA	Fri, Jan 18, 2002	8.30	8.38	8.27	8.38
2421	NYSE	OIA	Thu, Jan 17, 2002	8.34	8.46	8.25	8.30
2420	NYSE	OIA	Wed, Jan 16, 2002	8.35	8.43	8.34	8.34
2419	NYSE	OIA	Tue, Jan 15, 2002	8.30	8.35	8.28	8.34
2418	NYSE	OIA	Mon, Jan 14, 2002	8.30	8.35	8.28	8.32
2417	NYSE	OIA	Fri, Jan 11, 2002	8.20	8.40	8.20	8.35
2416	NYSE	OIA	Thu, Jan 10, 2002	8.24	8.24	8.10	8.24
2415	NYSE	OIA	Wed, Jan 9, 2002	8.21	8.25	8.17	8.20
2414	NYSE	OIA	Tue, Jan 8, 2002	8.20	8.23	8.10	8.23
2413	NYSE	OIA	Mon, Jan 7, 2002	8.12	8.18	8.12	8.18
2412	NYSE	OIA	Fri, Jan 4, 2002	8.01	8.17	8.01	8.17
2411	NYSE	OIA	Thu, Jan 3, 2002	8.05	8.08	7.92	8.01
2410	NYSE	OIA	Wed, Jan 2, 2002	7.72	8.00	7.72	8.00
2409	NYSE	OIA	Mon, Dec 31, 2001	7.92	7.92	7.80	7.80
2408	NYSE	OIA	Fri, Dec 28, 2001	7.65	7.82	7.65	7.82
2407	NYSE	OIA	Thu, Dec 27, 2001	7.75	7.75	7.70	7.71
2406	NYSE	OIA	Wed, Dec 26, 2001	7.90	7.90	7.74	7.75
2405	NYSE	OIA	Mon, Dec 24, 2001	7.81	7.88	7.81	7.85
2404	NYSE	OIA	Fri, Dec 21, 2001	7.88	7.94	7.75	7.79
2403	NYSE	OIA	Thu, Dec 20, 2001	7.98	7.98	7.80	7.90
2402	NYSE	OIA	Wed, Dec 19, 2001	7.80	7.96	7.75	7.96
2401	NYSE	OIA	Tue, Dec 18, 2001	7.75	7.85	7.72	7.85
2400	NYSE	OIA	Mon, Dec 17, 2001	7.73	7.80	7.72	7.77
2399	NYSE	OIA	Fri, Dec 14, 2001	7.72	7.75	7.70	7.73
2398	NYSE	OIA	Thu, Dec 13, 2001	7.73	7.83	7.73	7.77
2397	NYSE	OIA	Wed, Dec 12, 2001	8.00	8.00	7.72	7.74
2396	NYSE	OIA	Tue, Dec 11, 2001	7.92	7.99	7.92	7.99
2395	NYSE	OIA	Mon, Dec 10, 2001	7.97	7.97	7.87	7.88
2394	NYSE	OIA	Fri, Dec 7, 2001	7.95	8.10	7.95	7.97
2393	NYSE	OIA	Thu, Dec 6, 2001	8.10	8.10	7.85	7.86
2392	NYSE	OIA	Wed, Dec 5, 2001	8.13	8.20	7.96	8.15
2391	NYSE	OIA	Tue, Dec 4, 2001	8.20	8.25	8.11	8.11
2390	NYSE	OIA	Mon, Dec 3, 2001	8.38	8.39	8.26	8.26
2389	NYSE	OIA	Fri, Nov 30, 2001	8.28	8.35	8.28	8.35
2388	NYSE	OIA	Thu, Nov 29, 2001	8.57	8.57	8.36	8.36
2387	NYSE	OIA	Wed, Nov 28, 2001	8.51	8.57	8.45	8.57
2386	NYSE	OIA	Tue, Nov 27, 2001	8.57	8.59	8.52	8.52
2385	NYSE	OIA	Mon, Nov 26, 2001	8.58	8.59	8.52	8.53
2384	NYSE	OIA	Fri, Nov 23, 2001	8.43	8.43	8.43	8.43
2383	NYSE	OIA	Wed, Nov 21, 2001	8.46	8.46	8.45	8.45
2382	NYSE	OIA	Tue, Nov 20, 2001	8.39	8.46	8.36	8.36
2381	NYSE	OIA	Mon, Nov 19, 2001	8.52	8.54	8.36	8.36
2380	NYSE	OIA	Fri, Nov 16, 2001	8.53	8.53	8.51	8.51
2379	NYSE	OIA	Thu, Nov 15, 2001	8.55	8.55	8.45	8.48
2378	NYSE	OIA	Wed, Nov 14, 2001	8.55	8.65	8.50	8.65
2377	NYSE	OIA	Tue, Nov 13, 2001	8.60	8.63	8.51	8.55
2376	NYSE	OIA	Mon, Nov 12, 2001	8.55	8.65	8.50	8.51
2375	NYSE	OIA	Fri, Nov 9, 2001	8.54	8.54	8.53	8.54
2374	NYSE	OIA	Thu, Nov 8, 2001	8.55	8.55	8.50	8.50
2373	NYSE	OIA	Wed, Nov 7, 2001	8.60	8.62	8.54	8.55
2372	NYSE	OIA	Tue, Nov 6, 2001	8.69	8.69	8.58	8.58
2371	NYSE	OIA	Mon, Nov 5, 2001	8.68	8.68	8.65	8.67
2370	NYSE	OIA	Fri, Nov 2, 2001	8.65	8.70	8.58	8.58
2369	NYSE	OIA	Thu, Nov 1, 2001	8.60	8.75	8.51	8.60
2368	NYSE	OIA	Wed, Oct 31, 2001	8.52	8.62	8.51	8.62
2367	NYSE	OIA	Tue, Oct 30, 2001	8.67	8.67	8.54	8.56
2366	NYSE	OIA	Mon, Oct 29, 2001	8.65	8.70	8.64	8.65
2365	NYSE	OIA	Fri, Oct 26, 2001	8.60	8.62	8.60	8.62
2364	NYSE	OIA	Thu, Oct 25, 2001	8.61	8.64	8.50	8.50
2363	NYSE	OIA	Wed, Oct 24, 2001	8.60	8.60	8.52	8.55
2362	NYSE	OIA	Tue, Oct 23, 2001	8.50	8.65	8.50	8.53
2361	NYSE	OIA	Mon, Oct 22, 2001	8.56	8.62	8.50	8.52
2360	NYSE	OIA	Fri, Oct 19, 2001	8.60	8.60	8.46	8.46
2359	NYSE	OIA	Thu, Oct 18, 2001	8.50	8.57	8.50	8.57
2358	NYSE	OIA	Wed, Oct 17, 2001	8.59	8.63	8.46	8.46
2357	NYSE	OIA	Tue, Oct 16, 2001	8.45	8.55	8.45	8.53
2356	NYSE	OIA	Mon, Oct 15, 2001	8.39	8.40	8.35	8.38
2355	NYSE	OIA	Fri, Oct 12, 2001	8.52	8.52	8.28	8.39
2354	NYSE	OIA	Thu, Oct 11, 2001	8.70	8.75	8.55	8.55
2353	NYSE	OIA	Wed, Oct 10, 2001	8.62	8.65	8.52	8.65
2352	NYSE	OIA	Tue, Oct 9, 2001	8.70	8.70	8.46	8.52
2351	NYSE	OIA	Mon, Oct 8, 2001	8.75	8.75	8.69	8.69
2350	NYSE	OIA	Fri, Oct 5, 2001	8.50	8.73	8.50	8.71
2349	NYSE	OIA	Thu, Oct 4, 2001	8.50	8.73	8.50	8.60
2348	NYSE	OIA	Wed, Oct 3, 2001	8.44	8.54	8.42	8.50
2347	NYSE	OIA	Tue, Oct 2, 2001	8.46	8.50	8.40	8.40
2346	NYSE	OIA	Mon, Oct 1, 2001	8.45	8.45	8.42	8.45
2345	NYSE	OIA	Fri, Sep 28, 2001	8.38	8.45	8.38	8.45
2344	NYSE	OIA	Thu, Sep 27, 2001	8.30	8.40	8.30	8.30
2343	NYSE	OIA	Wed, Sep 26, 2001	8.31	8.34	8.27	8.30
2342	NYSE	OIA	Tue, Sep 25, 2001	7.95	8.45	7.95	8.21
2341	NYSE	OIA	Mon, Sep 24, 2001	8.00	8.15	7.95	7.95
2340	NYSE	OIA	Fri, Sep 21, 2001	8.20	8.20	8.00	8.02
2339	NYSE	OIA	Thu, Sep 20, 2001	8.40	8.40	8.15	8.30
2338	NYSE	OIA	Wed, Sep 19, 2001	8.49	8.49	8.31	8.32
2337	NYSE	OIA	Tue, Sep 18, 2001	8.40	8.50	8.40	8.45
2336	NYSE	OIA	Mon, Sep 17, 2001	8.55	8.55	8.40	8.45
2335	NYSE	OIA	Mon, Sep 10, 2001	8.57	8.60	8.52	8.55
2334	NYSE	OIA	Fri, Sep 7, 2001	8.60	8.60	8.47	8.55
2333	NYSE	OIA	Thu, Sep 6, 2001	8.60	8.64	8.54	8.64
2332	NYSE	OIA	Wed, Sep 5, 2001	8.67	8.67	8.56	8.58
2331	NYSE	OIA	Tue, Sep 4, 2001	8.84	8.84	8.77	8.84
2330	NYSE	OIA	Fri, Aug 31, 2001	8.82	8.85	8.80	8.84
2329	NYSE	OIA	Thu, Aug 30, 2001	8.74	8.79	8.67	8.67
2328	NYSE	OIA	Wed, Aug 29, 2001	8.62	8.78	8.62	8.70
2327	NYSE	OIA	Tue, Aug 28, 2001	8.63	8.65	8.62	8.65
2326	NYSE	OIA	Mon, Aug 27, 2001	8.64	8.69	8.62	8.65
2325	NYSE	OIA	Fri, Aug 24, 2001	8.57	8.68	8.57	8.67
2324	NYSE	OIA	Thu, Aug 23, 2001	8.68	8.68	8.58	8.60
2323	NYSE	OIA	Wed, Aug 22, 2001	8.66	8.68	8.60	8.67
2322	NYSE	OIA	Tue, Aug 21, 2001	8.64	8.65	8.60	8.62
2321	NYSE	OIA	Mon, Aug 20, 2001	8.67	8.67	8.60	8.62
2320	NYSE	OIA	Fri, Aug 17, 2001	8.65	8.65	8.62	8.62
2319	NYSE	OIA	Thu, Aug 16, 2001	8.64	8.68	8.59	8.59
2318	NYSE	OIA	Wed, Aug 15, 2001	8.56	8.64	8.55	8.64
2317	NYSE	OIA	Tue, Aug 14, 2001	8.60	8.64	8.58	8.60
2316	NYSE	OIA	Mon, Aug 13, 2001	8.61	8.62	8.52	8.58
2315	NYSE	OIA	Fri, Aug 10, 2001	8.55	8.55	8.51	8.55
2314	NYSE	OIA	Thu, Aug 9, 2001	8.56	8.61	8.56	8.58
2313	NYSE	OIA	Wed, Aug 8, 2001	8.58	8.58	8.48	8.58
2312	NYSE	OIA	Tue, Aug 7, 2001	8.54	8.62	8.52	8.52
2311	NYSE	OIA	Mon, Aug 6, 2001	8.65	8.65	8.54	8.54
2310	NYSE	OIA	Fri, Aug 3, 2001	8.58	8.62	8.53	8.53
2309	NYSE	OIA	Thu, Aug 2, 2001	8.54	8.56	8.51	8.56
2308	NYSE	OIA	Wed, Aug 1, 2001	8.50	8.54	8.50	8.54
2307	NYSE	OIA	Tue, Jul 31, 2001	8.50	8.54	8.45	8.45
2306	NYSE	OIA	Mon, Jul 30, 2001	8.44	8.48	8.40	8.48
2305	NYSE	OIA	Fri, Jul 27, 2001	8.35	8.39	8.33	8.36
2304	NYSE	OIA	Thu, Jul 26, 2001	8.35	8.35	8.30	8.32
2303	NYSE	OIA	Wed, Jul 25, 2001	8.40	8.46	8.25	8.26
2302	NYSE	OIA	Tue, Jul 24, 2001	8.45	8.46	8.38	8.41
2301	NYSE	OIA	Mon, Jul 23, 2001	8.44	8.44	8.43	8.44
2300	NYSE	OIA	Fri, Jul 20, 2001	8.38	8.44	8.33	8.44
2299	NYSE	OIA	Thu, Jul 19, 2001	8.46	8.48	8.41	8.41
2298	NYSE	OIA	Wed, Jul 18, 2001	8.41	8.45	8.38	8.45
2297	NYSE	OIA	Tue, Jul 17, 2001	8.38	8.40	8.32	8.40
2296	NYSE	OIA	Mon, Jul 16, 2001	8.54	8.54	8.41	8.41
2295	NYSE	OIA	Fri, Jul 13, 2001	8.50	8.54	8.40	8.53
2294	NYSE	OIA	Thu, Jul 12, 2001	8.47	8.49	8.37	8.49
2293	NYSE	OIA	Wed, Jul 11, 2001	8.46	8.47	8.37	8.37
2292	NYSE	OIA	Tue, Jul 10, 2001	8.33	8.43	8.33	8.42
2291	NYSE	OIA	Mon, Jul 9, 2001	8.42	8.43	8.35	8.42
2290	NYSE	OIA	Fri, Jul 6, 2001	8.43	8.43	8.37	8.37
2289	NYSE	OIA	Thu, Jul 5, 2001	8.42	8.42	8.41	8.42
2288	NYSE	OIA	Tue, Jul 3, 2001	8.42	8.43	8.42	8.43
2287	NYSE	OIA	Mon, Jul 2, 2001	8.53	8.53	8.41	8.41
2286	NYSE	OIA	Fri, Jun 29, 2001	8.53	8.54	8.46	8.49
2285	NYSE	OIA	Thu, Jun 28, 2001	8.44	8.54	8.44	8.46
2284	NYSE	OIA	Wed, Jun 27, 2001	8.47	8.50	8.43	8.46
2283	NYSE	OIA	Tue, Jun 26, 2001	8.40	8.51	8.40	8.50
2282	NYSE	OIA	Mon, Jun 25, 2001	8.49	8.50	8.40	8.40
2281	NYSE	OIA	Fri, Jun 22, 2001	8.47	8.49	8.41	8.41
2280	NYSE	OIA	Thu, Jun 21, 2001	8.47	8.48	8.40	8.45
2279	NYSE	OIA	Wed, Jun 20, 2001	8.40	8.47	8.32	8.40
2278	NYSE	OIA	Tue, Jun 19, 2001	8.40	8.46	8.31	8.39
2277	NYSE	OIA	Mon, Jun 18, 2001	8.34	8.35	8.32	8.35
2276	NYSE	OIA	Fri, Jun 15, 2001	8.36	8.45	8.34	8.34
2275	NYSE	OIA	Thu, Jun 14, 2001	8.42	8.44	8.36	8.40
2274	NYSE	OIA	Wed, Jun 13, 2001	8.46	8.49	8.40	8.49
2273	NYSE	OIA	Tue, Jun 12, 2001	8.49	8.50	8.43	8.43
2272	NYSE	OIA	Mon, Jun 11, 2001	8.50	8.50	8.48	8.49
2271	NYSE	OIA	Fri, Jun 8, 2001	8.52	8.53	8.48	8.48
2270	NYSE	OIA	Thu, Jun 7, 2001	8.50	8.55	8.48	8.50
2269	NYSE	OIA	Wed, Jun 6, 2001	8.50	8.57	8.48	8.53
2268	NYSE	OIA	Tue, Jun 5, 2001	8.69	8.69	8.50	8.60
2267	NYSE	OIA	Mon, Jun 4, 2001	8.55	8.66	8.52	8.66
2266	NYSE	OIA	Fri, Jun 1, 2001	8.50	8.51	8.40	8.51
2265	NYSE	OIA	Thu, May 31, 2001	8.53	8.53	8.46	8.53
2264	NYSE	OIA	Wed, May 30, 2001	8.52	8.53	8.45	8.50
2263	NYSE	OIA	Tue, May 29, 2001	8.67	8.75	8.55	8.55
2262	NYSE	OIA	Fri, May 25, 2001	8.71	8.72	8.60	8.72
2261	NYSE	OIA	Thu, May 24, 2001	8.84	8.84	8.63	8.71
2260	NYSE	OIA	Wed, May 23, 2001	8.85	8.85	8.77	8.77
2259	NYSE	OIA	Tue, May 22, 2001	8.80	8.87	8.78	8.78
2258	NYSE	OIA	Mon, May 21, 2001	8.85	8.90	8.79	8.86
2257	NYSE	OIA	Fri, May 18, 2001	8.89	8.94	8.87	8.90
2256	NYSE	OIA	Thu, May 17, 2001	8.94	8.94	8.85	8.85
2255	NYSE	OIA	Wed, May 16, 2001	8.90	8.94	8.88	8.93
2254	NYSE	OIA	Tue, May 15, 2001	8.86	8.90	8.83	8.90
2253	NYSE	OIA	Mon, May 14, 2001	8.89	8.89	8.80	8.84
2252	NYSE	OIA	Fri, May 11, 2001	8.88	8.88	8.82	8.83
2251	NYSE	OIA	Thu, May 10, 2001	8.87	8.87	8.79	8.85
2250	NYSE	OIA	Wed, May 9, 2001	8.93	8.93	8.83	8.83
2249	NYSE	OIA	Tue, May 8, 2001	8.87	8.93	8.83	8.92
2248	NYSE	OIA	Mon, May 7, 2001	8.89	8.90	8.89	8.90
2247	NYSE	OIA	Fri, May 4, 2001	8.76	8.88	8.74	8.88
2246	NYSE	OIA	Thu, May 3, 2001	8.78	8.80	8.71	8.71
2245	NYSE	OIA	Wed, May 2, 2001	8.83	8.83	8.70	8.82
2244	NYSE	OIA	Tue, May 1, 2001	8.88	8.88	8.82	8.83
2243	NYSE	OIA	Mon, Apr 30, 2001	8.85	8.89	8.80	8.83
2242	NYSE	OIA	Fri, Apr 27, 2001	8.90	8.92	8.75	8.80
2241	NYSE	OIA	Thu, Apr 26, 2001	8.90	8.93	8.87	8.90
2240	NYSE	OIA	Wed, Apr 25, 2001	8.82	8.89	8.82	8.89
2239	NYSE	OIA	Tue, Apr 24, 2001	8.60	8.83	8.60	8.75
2238	NYSE	OIA	Mon, Apr 23, 2001	8.60	8.70	8.60	8.65
2237	NYSE	OIA	Fri, Apr 20, 2001	8.53	8.58	8.53	8.58
2236	NYSE	OIA	Thu, Apr 19, 2001	8.45	8.58	8.43	8.46
2235	NYSE	OIA	Wed, Apr 18, 2001	8.31	8.50	8.31	8.48
2234	NYSE	OIA	Tue, Apr 17, 2001	8.46	8.46	8.40	8.41
2233	NYSE	OIA	Mon, Apr 16, 2001	8.50	8.60	8.46	8.46
2232	NYSE	OIA	Thu, Apr 12, 2001	8.55	8.55	8.45	8.45
2231	NYSE	OIA	Wed, Apr 11, 2001	8.58	8.58	8.45	8.50
2230	NYSE	OIA	Tue, Apr 10, 2001	8.55	8.55	8.55	8.55
2229	NYSE	OIA	Mon, Apr 9, 2001	8.66	8.73	8.55	8.63
2228	NYSE	OIA	Fri, Apr 6, 2001	8.68	8.68	8.60	8.60
2227	NYSE	OIA	Thu, Apr 5, 2001	8.73	8.73	8.65	8.65
2226	NYSE	OIA	Wed, Apr 4, 2001	8.77	8.77	8.70	8.70
2225	NYSE	OIA	Tue, Apr 3, 2001	8.80	8.82	8.70	8.82
2224	NYSE	OIA	Mon, Apr 2, 2001	8.57	8.75	8.50	8.75
2223	NYSE	OIA	Fri, Mar 30, 2001	8.60	8.62	8.59	8.59
2222	NYSE	OIA	Thu, Mar 29, 2001	8.64	8.64	8.55	8.55
2221	NYSE	OIA	Wed, Mar 28, 2001	8.58	8.64	8.58	8.64
2220	NYSE	OIA	Tue, Mar 27, 2001	8.75	8.80	8.55	8.55
2219	NYSE	OIA	Mon, Mar 26, 2001	8.95	8.95	8.75	8.75
2218	NYSE	OIA	Fri, Mar 23, 2001	9.07	9.07	8.91	8.91
2217	NYSE	OIA	Thu, Mar 22, 2001	9.07	9.07	9.00	9.05
2216	NYSE	OIA	Wed, Mar 21, 2001	8.99	9.10	8.99	9.06
2215	NYSE	OIA	Tue, Mar 20, 2001	8.98	9.05	8.98	9.00
2214	NYSE	OIA	Mon, Mar 19, 2001	9.02	9.02	8.91	8.98
2213	NYSE	OIA	Fri, Mar 16, 2001	8.92	8.94	8.91	8.94
2212	NYSE	OIA	Thu, Mar 15, 2001	8.97	8.97	8.91	8.95
2211	NYSE	OIA	Wed, Mar 14, 2001	8.95	8.95	8.90	8.92
2210	NYSE	OIA	Tue, Mar 13, 2001	8.85	9.10	8.82	8.93
2209	NYSE	OIA	Mon, Mar 12, 2001	8.95	8.95	8.82	8.82
2208	NYSE	OIA	Fri, Mar 9, 2001	8.95	8.95	8.90	8.92
2207	NYSE	OIA	Thu, Mar 8, 2001	8.84	8.95	8.84	8.90
2206	NYSE	OIA	Wed, Mar 7, 2001	8.73	8.84	8.73	8.84
2205	NYSE	OIA	Tue, Mar 6, 2001	8.80	8.82	8.75	8.75
2204	NYSE	OIA	Mon, Mar 5, 2001	8.73	8.74	8.72	8.74
2203	NYSE	OIA	Fri, Mar 2, 2001	8.75	8.75	8.70	8.70
2202	NYSE	OIA	Thu, Mar 1, 2001	8.75	8.80	8.75	8.76
2201	NYSE	OIA	Wed, Feb 28, 2001	8.80	8.83	8.77	8.80
2200	NYSE	OIA	Tue, Feb 27, 2001	8.75	8.84	8.62	8.84
2199	NYSE	OIA	Mon, Feb 26, 2001	8.80	8.80	8.70	8.70
2198	NYSE	OIA	Fri, Feb 23, 2001	8.80	8.80	8.70	8.70
2197	NYSE	OIA	Thu, Feb 22, 2001	8.75	8.82	8.72	8.76
2196	NYSE	OIA	Wed, Feb 21, 2001	8.78	8.84	8.77	8.77
2195	NYSE	OIA	Tue, Feb 20, 2001	8.75	8.78	8.60	8.78
2194	NYSE	OIA	Fri, Feb 16, 2001	8.75	8.75	8.70	8.75
2193	NYSE	OIA	Thu, Feb 15, 2001	8.75	8.78	8.71	8.71
2192	NYSE	OIA	Wed, Feb 14, 2001	8.73	8.80	8.65	8.70
2191	NYSE	OIA	Tue, Feb 13, 2001	8.88	8.90	8.71	8.75
2190	NYSE	OIA	Mon, Feb 12, 2001	8.65	8.85	8.65	8.80
2189	NYSE	OIA	Fri, Feb 9, 2001	8.74	8.75	8.60	8.65
2188	NYSE	OIA	Thu, Feb 8, 2001	8.65	8.72	8.65	8.72
2187	NYSE	OIA	Wed, Feb 7, 2001	8.65	8.73	8.61	8.67
2186	NYSE	OIA	Tue, Feb 6, 2001	8.68	8.72	8.63	8.65
2185	NYSE	OIA	Mon, Feb 5, 2001	8.65	8.67	8.60	8.66
2184	NYSE	OIA	Fri, Feb 2, 2001	8.66	8.71	8.61	8.71
2183	NYSE	OIA	Thu, Feb 1, 2001	8.55	8.66	8.50	8.60
2182	NYSE	OIA	Wed, Jan 31, 2001	8.35	8.49	8.35	8.45
2181	NYSE	OIA	Tue, Jan 30, 2001	8.62	8.69	8.35	8.35
2180	NYSE	OIA	Mon, Jan 29, 2001	8.60	8.69	8.50	8.54
2179	NYSE	OIA	Fri, Jan 26, 2001	8.50	8.63	8.44	8.63
2178	NYSE	OIA	Thu, Jan 25, 2001	8.50	8.56	8.44	8.44
2177	NYSE	OIA	Wed, Jan 24, 2001	8.38	8.50	8.31	8.50
2176	NYSE	OIA	Tue, Jan 23, 2001	8.56	8.56	8.44	8.50
2175	NYSE	OIA	Mon, Jan 22, 2001	8.50	8.56	8.50	8.50
2174	NYSE	OIA	Fri, Jan 19, 2001	8.56	8.56	8.50	8.50
2173	NYSE	OIA	Thu, Jan 18, 2001	8.69	8.75	8.50	8.56
2172	NYSE	OIA	Wed, Jan 17, 2001	8.56	8.69	8.56	8.69
2171	NYSE	OIA	Tue, Jan 16, 2001	8.25	8.69	8.25	8.56
2170	NYSE	OIA	Fri, Jan 12, 2001	8.50	8.50	8.19	8.25
2169	NYSE	OIA	Thu, Jan 11, 2001	8.50	8.56	8.25	8.50
2168	NYSE	OIA	Wed, Jan 10, 2001	8.50	8.63	8.38	8.44
2167	NYSE	OIA	Tue, Jan 9, 2001	8.56	8.56	8.50	8.50
2166	NYSE	OIA	Mon, Jan 8, 2001	8.56	8.63	8.44	8.50
2165	NYSE	OIA	Fri, Jan 5, 2001	8.50	8.50	8.44	8.50
2164	NYSE	OIA	Thu, Jan 4, 2001	8.38	8.44	8.38	8.44
2163	NYSE	OIA	Wed, Jan 3, 2001	8.38	8.44	8.25	8.38
2162	NYSE	OIA	Tue, Jan 2, 2001	8.06	8.38	8.06	8.38
2161	NYSE	OIA	Fri, Dec 29, 2000	7.94	8.19	7.94	8.06
2160	NYSE	OIA	Thu, Dec 28, 2000	7.88	8.06	7.88	7.94
2159	NYSE	OIA	Wed, Dec 27, 2000	8.06	8.06	7.88	7.94
2158	NYSE	OIA	Tue, Dec 26, 2000	7.88	8.06	7.88	8.00
2157	NYSE	OIA	Fri, Dec 22, 2000	7.94	8.06	7.88	7.94
2156	NYSE	OIA	Thu, Dec 21, 2000	7.81	8.13	7.81	8.00
2155	NYSE	OIA	Wed, Dec 20, 2000	7.75	7.94	7.69	7.69
2154	NYSE	OIA	Tue, Dec 19, 2000	7.56	7.81	7.50	7.75
2153	NYSE	OIA	Mon, Dec 18, 2000	7.56	7.56	7.44	7.50
2152	NYSE	OIA	Fri, Dec 15, 2000	7.38	7.50	7.38	7.50
2151	NYSE	OIA	Thu, Dec 14, 2000	7.38	7.44	7.38	7.38
2150	NYSE	OIA	Wed, Dec 13, 2000	7.44	7.44	7.38	7.38
2149	NYSE	OIA	Tue, Dec 12, 2000	7.31	7.44	7.31	7.44
2148	NYSE	OIA	Mon, Dec 11, 2000	7.38	7.44	7.31	7.31
2147	NYSE	OIA	Fri, Dec 8, 2000	7.38	7.38	7.31	7.31
2146	NYSE	OIA	Thu, Dec 7, 2000	7.31	7.44	7.19	7.31
2145	NYSE	OIA	Wed, Dec 6, 2000	7.13	7.31	7.13	7.25
2144	NYSE	OIA	Tue, Dec 5, 2000	7.19	7.36	7.13	7.25
2143	NYSE	OIA	Mon, Dec 4, 2000	7.31	7.31	7.13	7.13
2142	NYSE	OIA	Fri, Dec 1, 2000	7.44	7.44	7.25	7.25
2141	NYSE	OIA	Thu, Nov 30, 2000	7.44	7.44	7.19	7.25
2140	NYSE	OIA	Wed, Nov 29, 2000	7.50	7.50	7.38	7.44
2139	NYSE	OIA	Tue, Nov 28, 2000	7.56	7.56	7.44	7.50
2138	NYSE	OIA	Mon, Nov 27, 2000	7.56	7.63	7.50	7.50
2137	NYSE	OIA	Fri, Nov 24, 2000	7.63	7.63	7.44	7.50
2136	NYSE	OIA	Wed, Nov 22, 2000	7.63	7.69	7.56	7.63
2135	NYSE	OIA	Tue, Nov 21, 2000	7.63	7.63	7.50	7.50
2134	NYSE	OIA	Mon, Nov 20, 2000	7.88	7.88	7.50	7.50
2133	NYSE	OIA	Fri, Nov 17, 2000	7.75	7.88	7.75	7.88
2132	NYSE	OIA	Thu, Nov 16, 2000	7.69	7.75	7.63	7.75
2131	NYSE	OIA	Wed, Nov 15, 2000	7.63	7.75	7.56	7.63
2130	NYSE	OIA	Tue, Nov 14, 2000	7.63	7.63	7.56	7.63
2129	NYSE	OIA	Mon, Nov 13, 2000	7.69	7.75	7.50	7.56
2128	NYSE	OIA	Fri, Nov 10, 2000	7.75	7.75	7.69	7.69
2127	NYSE	OIA	Thu, Nov 9, 2000	7.75	7.75	7.69	7.69
2126	NYSE	OIA	Wed, Nov 8, 2000	7.88	7.88	7.69	7.69
2125	NYSE	OIA	Tue, Nov 7, 2000	7.88	7.88	7.81	7.88
2124	NYSE	OIA	Mon, Nov 6, 2000	7.88	7.88	7.88	7.88
2123	NYSE	OIA	Fri, Nov 3, 2000	7.81	7.88	7.75	7.81
2122	NYSE	OIA	Thu, Nov 2, 2000	7.88	7.88	7.75	7.75
2121	NYSE	OIA	Wed, Nov 1, 2000	7.88	7.88	7.75	7.81
2120	NYSE	OIA	Tue, Oct 31, 2000	7.88	7.94	7.75	7.94
2119	NYSE	OIA	Mon, Oct 30, 2000	7.81	7.88	7.75	7.75
2118	NYSE	OIA	Fri, Oct 27, 2000	7.75	7.88	7.75	7.88
2117	NYSE	OIA	Thu, Oct 26, 2000	7.81	7.81	7.75	7.75
2116	NYSE	OIA	Wed, Oct 25, 2000	7.88	7.88	7.75	7.75
2115	NYSE	OIA	Tue, Oct 24, 2000	7.88	7.88	7.81	7.81
2114	NYSE	OIA	Mon, Oct 23, 2000	7.94	8.00	7.81	7.81
2113	NYSE	OIA	Fri, Oct 20, 2000	8.00	8.00	7.88	7.88
2112	NYSE	OIA	Thu, Oct 19, 2000	8.00	8.06	8.00	8.00
2111	NYSE	OIA	Wed, Oct 18, 2000	8.06	8.06	7.94	7.94
2110	NYSE	OIA	Tue, Oct 17, 2000	8.00	8.00	7.94	7.94
2109	NYSE	OIA	Mon, Oct 16, 2000	7.94	8.00	7.94	7.94
2108	NYSE	OIA	Fri, Oct 13, 2000	8.13	8.13	7.88	7.88
2107	NYSE	OIA	Thu, Oct 12, 2000	8.19	8.25	8.06	8.06
2106	NYSE	OIA	Wed, Oct 11, 2000	8.19	8.31	8.19	8.19
2105	NYSE	OIA	Tue, Oct 10, 2000	8.31	8.31	8.19	8.25
2104	NYSE	OIA	Mon, Oct 9, 2000	8.38	8.38	8.25	8.38
2103	NYSE	OIA	Fri, Oct 6, 2000	8.31	8.31	8.25	8.25
2102	NYSE	OIA	Thu, Oct 5, 2000	8.25	8.31	8.25	8.31
2101	NYSE	OIA	Wed, Oct 4, 2000	8.38	8.38	8.25	8.31
2100	NYSE	OIA	Tue, Oct 3, 2000	8.25	8.31	8.25	8.31
2099	NYSE	OIA	Mon, Oct 2, 2000	8.31	8.31	8.19	8.31
2098	NYSE	OIA	Fri, Sep 29, 2000	8.31	8.31	8.25	8.25
2097	NYSE	OIA	Thu, Sep 28, 2000	8.50	8.50	8.25	8.25
2096	NYSE	OIA	Wed, Sep 27, 2000	8.69	8.69	8.44	8.44
2095	NYSE	OIA	Tue, Sep 26, 2000	8.75	8.81	8.69	8.69
2094	NYSE	OIA	Mon, Sep 25, 2000	8.81	8.88	8.75	8.81
2093	NYSE	OIA	Fri, Sep 22, 2000	8.81	8.81	8.81	8.81
2092	NYSE	OIA	Thu, Sep 21, 2000	8.75	8.81	8.69	8.81
2091	NYSE	OIA	Wed, Sep 20, 2000	8.75	8.75	8.69	8.75
2090	NYSE	OIA	Tue, Sep 19, 2000	8.81	8.88	8.69	8.75
2089	NYSE	OIA	Mon, Sep 18, 2000	8.88	8.88	8.75	8.75
2088	NYSE	OIA	Fri, Sep 15, 2000	8.94	8.94	8.81	8.81
2087	NYSE	OIA	Thu, Sep 14, 2000	9.00	9.00	8.88	9.00
2086	NYSE	OIA	Wed, Sep 13, 2000	8.94	9.00	8.94	9.00
2085	NYSE	OIA	Tue, Sep 12, 2000	8.94	9.00	8.94	9.00
2084	NYSE	OIA	Mon, Sep 11, 2000	9.00	9.00	8.94	8.94
2083	NYSE	OIA	Fri, Sep 8, 2000	9.00	9.00	8.94	9.00
2082	NYSE	OIA	Thu, Sep 7, 2000	9.00	9.00	8.94	8.94
2081	NYSE	OIA	Wed, Sep 6, 2000	8.94	9.00	8.94	9.00
2080	NYSE	OIA	Tue, Sep 5, 2000	8.94	9.00	8.88	8.94
2079	NYSE	OIA	Fri, Sep 1, 2000	8.94	8.94	8.88	8.88
2078	NYSE	OIA	Thu, Aug 31, 2000	8.88	8.88	8.88	8.88
2077	NYSE	OIA	Wed, Aug 30, 2000	8.88	8.88	8.81	8.88
2076	NYSE	OIA	Tue, Aug 29, 2000	8.88	8.94	8.81	8.81
2075	NYSE	OIA	Mon, Aug 28, 2000	8.88	8.94	8.81	8.88
2074	NYSE	OIA	Fri, Aug 25, 2000	8.88	8.94	8.88	8.94
2073	NYSE	OIA	Thu, Aug 24, 2000	8.81	8.94	8.81	8.94
2072	NYSE	OIA	Wed, Aug 23, 2000	8.94	8.94	8.81	8.88
2071	NYSE	OIA	Tue, Aug 22, 2000	8.81	8.94	8.81	8.94
2070	NYSE	OIA	Mon, Aug 21, 2000	8.88	8.88	8.81	8.81
2069	NYSE	OIA	Fri, Aug 18, 2000	8.94	8.94	8.81	8.81
2068	NYSE	OIA	Thu, Aug 17, 2000	8.94	9.00	8.88	8.88
2067	NYSE	OIA	Wed, Aug 16, 2000	8.88	8.94	8.81	8.88
2066	NYSE	OIA	Tue, Aug 15, 2000	8.81	8.88	8.75	8.81
2065	NYSE	OIA	Mon, Aug 14, 2000	8.81	8.81	8.69	8.81
2064	NYSE	OIA	Fri, Aug 11, 2000	8.81	8.81	8.75	8.81
2063	NYSE	OIA	Thu, Aug 10, 2000	8.75	8.75	8.63	8.75
2062	NYSE	OIA	Wed, Aug 9, 2000	8.69	8.75	8.63	8.69
2061	NYSE	OIA	Tue, Aug 8, 2000	8.69	8.69	8.56	8.69
2060	NYSE	OIA	Mon, Aug 7, 2000	8.50	8.69	8.50	8.63
2059	NYSE	OIA	Fri, Aug 4, 2000	8.63	8.63	8.50	8.50
2058	NYSE	OIA	Thu, Aug 3, 2000	8.63	8.63	8.56	8.56
2057	NYSE	OIA	Wed, Aug 2, 2000	8.63	8.69	8.56	8.56
2056	NYSE	OIA	Tue, Aug 1, 2000	8.63	8.75	8.56	8.56
2055	NYSE	OIA	Mon, Jul 31, 2000	8.63	8.75	8.63	8.63
2054	NYSE	OIA	Fri, Jul 28, 2000	8.69	8.75	8.56	8.69
2053	NYSE	OIA	Thu, Jul 27, 2000	8.63	8.63	8.56	8.56
2052	NYSE	OIA	Wed, Jul 26, 2000	8.63	8.63	8.50	8.56
2051	NYSE	OIA	Tue, Jul 25, 2000	8.56	8.75	8.56	8.69
2050	NYSE	OIA	Mon, Jul 24, 2000	8.69	8.69	8.56	8.63
2049	NYSE	OIA	Fri, Jul 21, 2000	8.63	8.69	8.56	8.56
2048	NYSE	OIA	Thu, Jul 20, 2000	8.56	8.63	8.56	8.63
2047	NYSE	OIA	Wed, Jul 19, 2000	8.50	8.56	8.44	8.56
2046	NYSE	OIA	Tue, Jul 18, 2000	8.44	8.50	8.38	8.50
2045	NYSE	OIA	Mon, Jul 17, 2000	8.44	8.50	8.38	8.38
2044	NYSE	OIA	Fri, Jul 14, 2000	8.38	8.44	8.38	8.44
2043	NYSE	OIA	Thu, Jul 13, 2000	8.38	8.38	8.25	8.38
2042	NYSE	OIA	Wed, Jul 12, 2000	8.38	8.38	8.25	8.38
2041	NYSE	OIA	Tue, Jul 11, 2000	8.38	8.38	8.31	8.31
2040	NYSE	OIA	Mon, Jul 10, 2000	8.38	8.38	8.31	8.31
2039	NYSE	OIA	Fri, Jul 7, 2000	8.31	8.38	8.31	8.31
2038	NYSE	OIA	Thu, Jul 6, 2000	8.38	8.38	8.31	8.38
2037	NYSE	OIA	Wed, Jul 5, 2000	8.31	8.31	8.25	8.25
2036	NYSE	OIA	Mon, Jul 3, 2000	8.31	8.38	8.31	8.38
2035	NYSE	OIA	Fri, Jun 30, 2000	8.31	8.50	8.31	8.38
2034	NYSE	OIA	Thu, Jun 29, 2000	8.31	8.31	8.25	8.31
2033	NYSE	OIA	Wed, Jun 28, 2000	8.31	8.38	8.25	8.25
2032	NYSE	OIA	Tue, Jun 27, 2000	8.31	8.31	8.31	8.31
2031	NYSE	OIA	Mon, Jun 26, 2000	8.38	8.44	8.38	8.38
2030	NYSE	OIA	Fri, Jun 23, 2000	8.38	8.38	8.31	8.31
2029	NYSE	OIA	Thu, Jun 22, 2000	8.25	8.38	8.25	8.31
2028	NYSE	OIA	Wed, Jun 21, 2000	8.31	8.38	8.31	8.31
2027	NYSE	OIA	Tue, Jun 20, 2000	8.31	8.38	8.25	8.31
2026	NYSE	OIA	Mon, Jun 19, 2000	8.31	8.31	8.25	8.25
2025	NYSE	OIA	Fri, Jun 16, 2000	8.31	8.31	8.25	8.25
2024	NYSE	OIA	Thu, Jun 15, 2000	8.38	8.38	8.25	8.31
2023	NYSE	OIA	Wed, Jun 14, 2000	8.38	8.38	8.31	8.38
2022	NYSE	OIA	Tue, Jun 13, 2000	8.31	8.38	8.31	8.31
2021	NYSE	OIA	Mon, Jun 12, 2000	8.31	8.38	8.31	8.38
2020	NYSE	OIA	Fri, Jun 9, 2000	8.31	8.31	8.25	8.31
2019	NYSE	OIA	Thu, Jun 8, 2000	8.38	8.38	8.25	8.25
2018	NYSE	OIA	Wed, Jun 7, 2000	8.38	8.38	8.31	8.38
2017	NYSE	OIA	Tue, Jun 6, 2000	8.38	8.44	8.38	8.38
2016	NYSE	OIA	Mon, Jun 5, 2000	8.31	8.44	8.31	8.44
2015	NYSE	OIA	Fri, Jun 2, 2000	8.25	8.38	8.25	8.38
2014	NYSE	OIA	Thu, Jun 1, 2000	8.13	8.25	8.13	8.19
2013	NYSE	OIA	Wed, May 31, 2000	8.13	8.25	8.06	8.25
2012	NYSE	OIA	Tue, May 30, 2000	8.06	8.06	8.06	8.06
2011	NYSE	OIA	Fri, May 26, 2000	8.06	8.13	8.06	8.13
2010	NYSE	OIA	Thu, May 25, 2000	8.13	8.13	8.00	8.00
2009	NYSE	OIA	Wed, May 24, 2000	8.06	8.13	8.00	8.13
2008	NYSE	OIA	Tue, May 23, 2000	8.00	8.00	8.00	8.00
2007	NYSE	OIA	Mon, May 22, 2000	8.06	8.06	8.00	8.00
2006	NYSE	OIA	Fri, May 19, 2000	8.00	8.06	8.00	8.00
2005	NYSE	OIA	Thu, May 18, 2000	8.06	8.13	8.00	8.06
2004	NYSE	OIA	Wed, May 17, 2000	8.00	8.06	8.00	8.06
2003	NYSE	OIA	Tue, May 16, 2000	8.00	8.06	7.94	8.06
2002	NYSE	OIA	Mon, May 15, 2000	8.00	8.00	7.94	8.00
2001	NYSE	OIA	Fri, May 12, 2000	7.94	8.00	7.88	8.00
2000	NYSE	OIA	Thu, May 11, 2000	7.94	8.00	7.94	8.00
1999	NYSE	OIA	Wed, May 10, 2000	7.94	7.94	7.88	7.94
1998	NYSE	OIA	Tue, May 9, 2000	7.94	7.94	7.88	7.94
1997	NYSE	OIA	Mon, May 8, 2000	7.88	7.88	7.88	7.88
1996	NYSE	OIA	Fri, May 5, 2000	7.94	8.00	7.88	7.88
1995	NYSE	OIA	Thu, May 4, 2000	8.00	8.00	7.94	7.94
1994	NYSE	OIA	Wed, May 3, 2000	8.06	8.06	8.00	8.00
1993	NYSE	OIA	Tue, May 2, 2000	8.13	8.13	8.00	8.06
1992	NYSE	OIA	Mon, May 1, 2000	8.00	8.00	8.00	8.00
1991	NYSE	OIA	Fri, Apr 28, 2000	8.06	8.06	8.00	8.06
1990	NYSE	OIA	Thu, Apr 27, 2000	8.00	8.06	8.00	8.06
1989	NYSE	OIA	Wed, Apr 26, 2000	8.06	8.06	8.00	8.00
1988	NYSE	OIA	Tue, Apr 25, 2000	8.00	8.13	8.00	8.06
1987	NYSE	OIA	Mon, Apr 24, 2000	8.06	8.06	8.00	8.00
1986	NYSE	OIA	Thu, Apr 20, 2000	8.06	8.06	8.00	8.06
1985	NYSE	OIA	Wed, Apr 19, 2000	8.06	8.06	8.00	8.00
1984	NYSE	OIA	Tue, Apr 18, 2000	8.00	8.06	7.94	8.00
1983	NYSE	OIA	Mon, Apr 17, 2000	8.00	8.00	7.94	8.00
1982	NYSE	OIA	Fri, Apr 14, 2000	8.00	8.06	8.00	8.06
1981	NYSE	OIA	Thu, Apr 13, 2000	8.06	8.06	8.00	8.00
1980	NYSE	OIA	Wed, Apr 12, 2000	8.13	8.13	8.06	8.06
1979	NYSE	OIA	Tue, Apr 11, 2000	8.19	8.19	8.06	8.06
1978	NYSE	OIA	Mon, Apr 10, 2000	8.06	8.19	8.06	8.19
1977	NYSE	OIA	Fri, Apr 7, 2000	8.13	8.19	8.06	8.13
1976	NYSE	OIA	Thu, Apr 6, 2000	8.13	8.13	8.06	8.13
1975	NYSE	OIA	Wed, Apr 5, 2000	8.06	8.13	8.06	8.13
1974	NYSE	OIA	Tue, Apr 4, 2000	8.13	8.13	8.00	8.13
1973	NYSE	OIA	Mon, Apr 3, 2000	8.06	8.13	8.00	8.13
1972	NYSE	OIA	Fri, Mar 31, 2000	8.00	8.06	7.94	8.06
1971	NYSE	OIA	Thu, Mar 30, 2000	7.94	8.00	7.94	7.94
1970	NYSE	OIA	Wed, Mar 29, 2000	8.00	8.00	7.94	7.94
1969	NYSE	OIA	Tue, Mar 28, 2000	7.94	7.94	7.88	7.88
1968	NYSE	OIA	Mon, Mar 27, 2000	7.94	8.00	7.88	7.88
1967	NYSE	OIA	Fri, Mar 24, 2000	8.00	8.06	7.94	7.94
1966	NYSE	OIA	Thu, Mar 23, 2000	7.88	8.00	7.88	7.94
1965	NYSE	OIA	Wed, Mar 22, 2000	7.94	7.94	7.88	7.88
1964	NYSE	OIA	Tue, Mar 21, 2000	7.88	7.94	7.88	7.88
1963	NYSE	OIA	Mon, Mar 20, 2000	8.00	8.00	7.88	7.88
1962	NYSE	OIA	Fri, Mar 17, 2000	7.94	8.00	7.88	7.88
1961	NYSE	OIA	Thu, Mar 16, 2000	8.00	8.00	7.94	7.94
1960	NYSE	OIA	Wed, Mar 15, 2000	8.00	8.00	7.88	8.00
1959	NYSE	OIA	Tue, Mar 14, 2000	7.94	8.00	7.94	7.94
1958	NYSE	OIA	Mon, Mar 13, 2000	7.94	7.94	7.94	7.94
1957	NYSE	OIA	Fri, Mar 10, 2000	8.00	8.00	7.94	7.94
1956	NYSE	OIA	Thu, Mar 9, 2000	8.00	8.00	7.94	7.94
1955	NYSE	OIA	Wed, Mar 8, 2000	8.00	8.00	7.81	7.94
1954	NYSE	OIA	Tue, Mar 7, 2000	8.00	8.00	7.94	7.94
1953	NYSE	OIA	Mon, Mar 6, 2000	7.94	8.00	7.94	8.00
1952	NYSE	OIA	Fri, Mar 3, 2000	7.94	8.00	7.88	7.94
1951	NYSE	OIA	Thu, Mar 2, 2000	7.94	7.94	7.88	7.88
1950	NYSE	OIA	Wed, Mar 1, 2000	8.00	8.00	7.81	7.94
1949	NYSE	OIA	Tue, Feb 29, 2000	8.06	8.06	7.94	8.00
1948	NYSE	OIA	Mon, Feb 28, 2000	8.00	8.06	8.00	8.00
1947	NYSE	OIA	Fri, Feb 25, 2000	8.06	8.06	8.00	8.00
1946	NYSE	OIA	Thu, Feb 24, 2000	8.00	8.06	8.00	8.00
1945	NYSE	OIA	Wed, Feb 23, 2000	8.06	8.06	7.94	8.00
1944	NYSE	OIA	Tue, Feb 22, 2000	8.06	8.06	8.00	8.00
1943	NYSE	OIA	Fri, Feb 18, 2000	8.06	8.06	7.94	8.00
1942	NYSE	OIA	Thu, Feb 17, 2000	7.94	8.00	7.94	8.00
1941	NYSE	OIA	Wed, Feb 16, 2000	7.94	8.00	7.94	7.94
1940	NYSE	OIA	Tue, Feb 15, 2000	8.00	8.00	7.94	8.00
1939	NYSE	OIA	Mon, Feb 14, 2000	7.94	8.00	7.94	7.94
1938	NYSE	OIA	Fri, Feb 11, 2000	8.00	8.00	7.94	7.94
1937	NYSE	OIA	Thu, Feb 10, 2000	8.00	8.00	7.94	7.94
1936	NYSE	OIA	Wed, Feb 9, 2000	7.88	8.00	7.88	7.94
1935	NYSE	OIA	Tue, Feb 8, 2000	7.94	7.94	7.88	7.88
1934	NYSE	OIA	Mon, Feb 7, 2000	7.88	7.94	7.88	7.88
1933	NYSE	OIA	Fri, Feb 4, 2000	8.00	8.00	7.88	7.88
1932	NYSE	OIA	Thu, Feb 3, 2000	7.88	7.94	7.88	7.88
1931	NYSE	OIA	Wed, Feb 2, 2000	7.94	7.94	7.81	7.94
1930	NYSE	OIA	Tue, Feb 1, 2000	8.00	8.00	7.88	7.88
1929	NYSE	OIA	Mon, Jan 31, 2000	7.94	7.94	7.88	7.94
1928	NYSE	OIA	Fri, Jan 28, 2000	8.00	8.06	7.94	7.94
1927	NYSE	OIA	Thu, Jan 27, 2000	7.94	8.06	7.94	8.06
1926	NYSE	OIA	Wed, Jan 26, 2000	7.94	7.94	7.81	7.81
1925	NYSE	OIA	Tue, Jan 25, 2000	7.81	7.88	7.81	7.81
1924	NYSE	OIA	Mon, Jan 24, 2000	7.94	7.94	7.88	7.94
1923	NYSE	OIA	Fri, Jan 21, 2000	7.88	7.88	7.81	7.88
1922	NYSE	OIA	Thu, Jan 20, 2000	7.88	7.94	7.81	7.81
1921	NYSE	OIA	Wed, Jan 19, 2000	7.81	7.94	7.81	7.81
1920	NYSE	OIA	Tue, Jan 18, 2000	7.94	7.94	7.81	7.81
1919	NYSE	OIA	Fri, Jan 14, 2000	7.94	7.94	7.88	7.88
1918	NYSE	OIA	Thu, Jan 13, 2000	7.94	7.94	7.88	7.94
1917	NYSE	OIA	Wed, Jan 12, 2000	8.00	8.00	7.94	7.94
1916	NYSE	OIA	Tue, Jan 11, 2000	7.94	8.00	7.88	7.94
1915	NYSE	OIA	Mon, Jan 10, 2000	7.94	7.94	7.88	7.94
1914	NYSE	OIA	Fri, Jan 7, 2000	7.81	7.94	7.75	7.88
1913	NYSE	OIA	Thu, Jan 6, 2000	7.81	7.81	7.75	7.81
1912	NYSE	OIA	Wed, Jan 5, 2000	7.81	7.81	7.69	7.69
1911	NYSE	OIA	Tue, Jan 4, 2000	7.75	7.81	7.75	7.81
1910	NYSE	OIA	Mon, Jan 3, 2000	7.75	7.81	7.69	7.69
1909	NYSE	OIA	Fri, Dec 31, 1999	7.69	7.81	7.63	7.75
1908	NYSE	OIA	Thu, Dec 30, 1999	7.63	7.75	7.63	7.69
1907	NYSE	OIA	Wed, Dec 29, 1999	7.75	7.81	7.63	7.69
1906	NYSE	OIA	Tue, Dec 28, 1999	7.63	7.81	7.63	7.75
1905	NYSE	OIA	Mon, Dec 27, 1999	7.63	7.69	7.63	7.69
1904	NYSE	OIA	Thu, Dec 23, 1999	7.63	7.69	7.56	7.56
1903	NYSE	OIA	Wed, Dec 22, 1999	7.75	7.75	7.56	7.56
1902	NYSE	OIA	Tue, Dec 21, 1999	7.81	7.81	7.69	7.75
1901	NYSE	OIA	Mon, Dec 20, 1999	7.94	7.94	7.69	7.69
1900	NYSE	OIA	Fri, Dec 17, 1999	7.81	7.88	7.75	7.88
1899	NYSE	OIA	Thu, Dec 16, 1999	7.94	7.94	7.75	7.81
1898	NYSE	OIA	Wed, Dec 15, 1999	7.94	8.00	7.88	7.88
1897	NYSE	OIA	Tue, Dec 14, 1999	7.88	7.94	7.88	7.94
1896	NYSE	OIA	Mon, Dec 13, 1999	8.00	8.00	7.94	7.94
1895	NYSE	OIA	Fri, Dec 10, 1999	7.81	7.94	7.81	7.94
1894	NYSE	OIA	Thu, Dec 9, 1999	7.63	7.81	7.63	7.69
1893	NYSE	OIA	Wed, Dec 8, 1999	7.94	7.94	7.63	7.63
1892	NYSE	OIA	Tue, Dec 7, 1999	8.00	8.00	7.94	7.94
1891	NYSE	OIA	Mon, Dec 6, 1999	8.13	8.13	8.00	8.00
1890	NYSE	OIA	Fri, Dec 3, 1999	8.00	8.06	8.00	8.00
1889	NYSE	OIA	Thu, Dec 2, 1999	8.13	8.13	8.06	8.06
1888	NYSE	OIA	Wed, Dec 1, 1999	8.13	8.19	8.06	8.06
1887	NYSE	OIA	Tue, Nov 30, 1999	8.25	8.25	8.13	8.19
1886	NYSE	OIA	Mon, Nov 29, 1999	8.25	8.25	8.19	8.19
1885	NYSE	OIA	Fri, Nov 26, 1999	8.19	8.31	8.19	8.31
1884	NYSE	OIA	Wed, Nov 24, 1999	8.25	8.25	8.19	8.19
1883	NYSE	OIA	Tue, Nov 23, 1999	8.25	8.31	8.19	8.25
1882	NYSE	OIA	Mon, Nov 22, 1999	8.31	8.38	8.25	8.25
1881	NYSE	OIA	Fri, Nov 19, 1999	8.31	8.38	8.25	8.31
1880	NYSE	OIA	Thu, Nov 18, 1999	8.31	8.38	8.31	8.38
1879	NYSE	OIA	Wed, Nov 17, 1999	8.44	8.50	8.31	8.31
1878	NYSE	OIA	Tue, Nov 16, 1999	8.38	8.50	8.38	8.44
1877	NYSE	OIA	Mon, Nov 15, 1999	8.31	8.38	8.31	8.31
1876	NYSE	OIA	Fri, Nov 12, 1999	8.31	8.38	8.31	8.38
1875	NYSE	OIA	Thu, Nov 11, 1999	8.38	8.38	8.31	8.38
1874	NYSE	OIA	Wed, Nov 10, 1999	8.38	8.44	8.31	8.31
1873	NYSE	OIA	Tue, Nov 9, 1999	8.38	8.44	8.38	8.38
1872	NYSE	OIA	Mon, Nov 8, 1999	8.56	8.56	8.38	8.38
1871	NYSE	OIA	Fri, Nov 5, 1999	8.38	8.50	8.38	8.50
1870	NYSE	OIA	Thu, Nov 4, 1999	8.38	8.44	8.31	8.44
1869	NYSE	OIA	Wed, Nov 3, 1999	8.13	8.38	8.13	8.38
1868	NYSE	OIA	Tue, Nov 2, 1999	8.19	8.25	8.19	8.25
1867	NYSE	OIA	Mon, Nov 1, 1999	8.19	8.25	8.13	8.19
1866	NYSE	OIA	Fri, Oct 29, 1999	8.13	8.19	8.13	8.13
1865	NYSE	OIA	Thu, Oct 28, 1999	8.13	8.19	8.06	8.13
1864	NYSE	OIA	Wed, Oct 27, 1999	8.00	8.13	8.00	8.06
1863	NYSE	OIA	Tue, Oct 26, 1999	8.13	8.13	8.00	8.00
1862	NYSE	OIA	Mon, Oct 25, 1999	8.19	8.19	8.06	8.06
1861	NYSE	OIA	Fri, Oct 22, 1999	8.19	8.19	8.13	8.13
1860	NYSE	OIA	Thu, Oct 21, 1999	8.19	8.25	8.13	8.19
1859	NYSE	OIA	Wed, Oct 20, 1999	8.19	8.25	8.13	8.13
1858	NYSE	OIA	Tue, Oct 19, 1999	8.25	8.25	8.19	8.19
1857	NYSE	OIA	Mon, Oct 18, 1999	8.19	8.25	8.19	8.19
1856	NYSE	OIA	Fri, Oct 15, 1999	8.19	8.19	8.13	8.19
1855	NYSE	OIA	Thu, Oct 14, 1999	8.31	8.31	8.19	8.25
1854	NYSE	OIA	Wed, Oct 13, 1999	8.44	8.44	8.25	8.25
1853	NYSE	OIA	Tue, Oct 12, 1999	8.44	8.44	8.38	8.38
1852	NYSE	OIA	Mon, Oct 11, 1999	8.44	8.44	8.38	8.38
1851	NYSE	OIA	Fri, Oct 8, 1999	8.38	8.44	8.38	8.44
1850	NYSE	OIA	Thu, Oct 7, 1999	8.44	8.44	8.38	8.38
1849	NYSE	OIA	Wed, Oct 6, 1999	8.50	8.50	8.38	8.38
1848	NYSE	OIA	Tue, Oct 5, 1999	8.50	8.56	8.50	8.50
1847	NYSE	OIA	Mon, Oct 4, 1999	8.50	8.50	8.50	8.50
1846	NYSE	OIA	Fri, Oct 1, 1999	8.56	8.56	8.50	8.50
1845	NYSE	OIA	Thu, Sep 30, 1999	8.56	8.56	8.50	8.50
1844	NYSE	OIA	Wed, Sep 29, 1999	8.44	8.56	8.44	8.56
1843	NYSE	OIA	Tue, Sep 28, 1999	8.44	8.44	8.25	8.38
1842	NYSE	OIA	Mon, Sep 27, 1999	8.38	8.38	8.38	8.38
1841	NYSE	OIA	Fri, Sep 24, 1999	8.38	8.44	8.38	8.44
1840	NYSE	OIA	Thu, Sep 23, 1999	8.44	8.44	8.38	8.38
1839	NYSE	OIA	Wed, Sep 22, 1999	8.50	8.50	8.38	8.44
1838	NYSE	OIA	Tue, Sep 21, 1999	8.44	8.44	8.44	8.44
1837	NYSE	OIA	Mon, Sep 20, 1999	8.50	8.50	8.44	8.44
1836	NYSE	OIA	Fri, Sep 17, 1999	8.56	8.56	8.44	8.44
1835	NYSE	OIA	Thu, Sep 16, 1999	8.63	8.63	8.50	8.50
1834	NYSE	OIA	Wed, Sep 15, 1999	8.69	8.69	8.56	8.56
1833	NYSE	OIA	Tue, Sep 14, 1999	8.75	8.75	8.63	8.63
1832	NYSE	OIA	Mon, Sep 13, 1999	8.81	8.81	8.69	8.69
1831	NYSE	OIA	Fri, Sep 10, 1999	8.88	8.88	8.81	8.88
1830	NYSE	OIA	Thu, Sep 9, 1999	8.94	8.94	8.81	8.81
1829	NYSE	OIA	Wed, Sep 8, 1999	8.94	8.94	8.88	8.88
1828	NYSE	OIA	Tue, Sep 7, 1999	8.94	9.00	8.94	8.94
1827	NYSE	OIA	Fri, Sep 3, 1999	8.94	9.00	8.94	9.00
1826	NYSE	OIA	Thu, Sep 2, 1999	9.00	9.00	8.94	8.94
1825	NYSE	OIA	Wed, Sep 1, 1999	9.00	9.00	9.00	9.00
1824	NYSE	OIA	Tue, Aug 31, 1999	9.13	9.13	9.06	9.06
1823	NYSE	OIA	Mon, Aug 30, 1999	9.19	9.19	9.13	9.13
1822	NYSE	OIA	Fri, Aug 27, 1999	9.19	9.19	9.06	9.13
1821	NYSE	OIA	Thu, Aug 26, 1999	9.19	9.19	9.13	9.13
1820	NYSE	OIA	Wed, Aug 25, 1999	9.19	9.19	9.06	9.13
1819	NYSE	OIA	Tue, Aug 24, 1999	9.19	9.19	9.06	9.19
1818	NYSE	OIA	Mon, Aug 23, 1999	9.25	9.25	9.13	9.13
1817	NYSE	OIA	Fri, Aug 20, 1999	9.31	9.31	9.25	9.25
1816	NYSE	OIA	Thu, Aug 19, 1999	9.25	9.31	9.25	9.25
1815	NYSE	OIA	Wed, Aug 18, 1999	9.31	9.31	9.25	9.25
1814	NYSE	OIA	Tue, Aug 17, 1999	9.25	9.31	9.25	9.31
1813	NYSE	OIA	Mon, Aug 16, 1999	9.31	9.31	9.25	9.25
1812	NYSE	OIA	Fri, Aug 13, 1999	9.38	9.38	9.31	9.38
1811	NYSE	OIA	Thu, Aug 12, 1999	9.25	9.38	9.25	9.25
1810	NYSE	OIA	Wed, Aug 11, 1999	9.25	9.31	9.25	9.25
1809	NYSE	OIA	Tue, Aug 10, 1999	9.25	9.31	9.25	9.25
1808	NYSE	OIA	Mon, Aug 9, 1999	9.31	9.31	9.25	9.25
1807	NYSE	OIA	Fri, Aug 6, 1999	9.31	9.31	9.25	9.25
1806	NYSE	OIA	Thu, Aug 5, 1999	9.31	9.31	9.31	9.31
1805	NYSE	OIA	Wed, Aug 4, 1999	9.44	9.44	9.31	9.31
1804	NYSE	OIA	Tue, Aug 3, 1999	9.44	9.44	9.38	9.38
1803	NYSE	OIA	Mon, Aug 2, 1999	9.38	9.44	9.38	9.38
1802	NYSE	OIA	Fri, Jul 30, 1999	9.38	9.44	9.38	9.38
1801	NYSE	OIA	Thu, Jul 29, 1999	9.44	9.50	9.44	9.44
1800	NYSE	OIA	Wed, Jul 28, 1999	9.50	9.50	9.44	9.44
1799	NYSE	OIA	Tue, Jul 27, 1999	9.50	9.50	9.44	9.50
1798	NYSE	OIA	Mon, Jul 26, 1999	9.50	9.50	9.44	9.44
1797	NYSE	OIA	Fri, Jul 23, 1999	9.44	9.56	9.44	9.44
1796	NYSE	OIA	Thu, Jul 22, 1999	9.56	9.63	9.44	9.44
1795	NYSE	OIA	Wed, Jul 21, 1999	9.56	9.63	9.56	9.56
1794	NYSE	OIA	Tue, Jul 20, 1999	9.56	9.63	9.50	9.63
1793	NYSE	OIA	Mon, Jul 19, 1999	9.50	9.56	9.50	9.56
1792	NYSE	OIA	Fri, Jul 16, 1999	9.56	9.56	9.44	9.50
1791	NYSE	OIA	Thu, Jul 15, 1999	9.56	9.56	9.50	9.50
1790	NYSE	OIA	Wed, Jul 14, 1999	9.50	9.50	9.50	9.50
1789	NYSE	OIA	Tue, Jul 13, 1999	9.50	9.50	9.50	9.50
1788	NYSE	OIA	Mon, Jul 12, 1999	9.56	9.63	9.50	9.50
1787	NYSE	OIA	Fri, Jul 9, 1999	9.38	9.63	9.38	9.63
1786	NYSE	OIA	Thu, Jul 8, 1999	9.44	9.44	9.38	9.44
1785	NYSE	OIA	Wed, Jul 7, 1999	9.44	9.44	9.31	9.31
1784	NYSE	OIA	Tue, Jul 6, 1999	9.44	9.44	9.38	9.38
1783	NYSE	OIA	Fri, Jul 2, 1999	9.38	9.44	9.31	9.44
1782	NYSE	OIA	Thu, Jul 1, 1999	9.38	9.38	9.31	9.31
1781	NYSE	OIA	Wed, Jun 30, 1999	9.31	9.38	9.31	9.31
1780	NYSE	OIA	Tue, Jun 29, 1999	9.38	9.38	9.31	9.38
1779	NYSE	OIA	Mon, Jun 28, 1999	9.38	9.38	9.31	9.38
1778	NYSE	OIA	Fri, Jun 25, 1999	9.38	9.38	9.31	9.31
1777	NYSE	OIA	Thu, Jun 24, 1999	9.38	9.38	9.31	9.38
1776	NYSE	OIA	Wed, Jun 23, 1999	9.31	9.38	9.25	9.38
1775	NYSE	OIA	Tue, Jun 22, 1999	9.31	9.38	9.31	9.38
1774	NYSE	OIA	Mon, Jun 21, 1999	9.44	9.44	9.38	9.38
1773	NYSE	OIA	Fri, Jun 18, 1999	9.44	9.44	9.38	9.38
1772	NYSE	OIA	Thu, Jun 17, 1999	9.44	9.50	9.38	9.50
1771	NYSE	OIA	Wed, Jun 16, 1999	9.38	9.38	9.31	9.31
1770	NYSE	OIA	Tue, Jun 15, 1999	9.38	9.38	9.31	9.38
1769	NYSE	OIA	Mon, Jun 14, 1999	9.31	9.38	9.25	9.38
1768	NYSE	OIA	Fri, Jun 11, 1999	9.31	9.38	9.31	9.31
1767	NYSE	OIA	Thu, Jun 10, 1999	9.31	9.38	9.25	9.31
1766	NYSE	OIA	Wed, Jun 9, 1999	9.38	9.38	9.31	9.38
1765	NYSE	OIA	Tue, Jun 8, 1999	9.44	9.44	9.31	9.38
1764	NYSE	OIA	Mon, Jun 7, 1999	9.38	9.44	9.38	9.44
1763	NYSE	OIA	Fri, Jun 4, 1999	9.38	9.44	9.31	9.44
1762	NYSE	OIA	Thu, Jun 3, 1999	9.44	9.44	9.38	9.44
1761	NYSE	OIA	Wed, Jun 2, 1999	9.38	9.44	9.31	9.44
1760	NYSE	OIA	Tue, Jun 1, 1999	9.38	9.44	9.38	9.44
1759	NYSE	OIA	Fri, May 28, 1999	9.44	9.44	9.44	9.44
1758	NYSE	OIA	Thu, May 27, 1999	9.38	9.44	9.38	9.44
1757	NYSE	OIA	Wed, May 26, 1999	9.50	9.50	9.38	9.44
1756	NYSE	OIA	Tue, May 25, 1999	9.44	9.44	9.38	9.44
1755	NYSE	OIA	Mon, May 24, 1999	9.44	9.50	9.38	9.44
1754	NYSE	OIA	Fri, May 21, 1999	9.38	9.44	9.38	9.44
1753	NYSE	OIA	Thu, May 20, 1999	9.44	9.44	9.38	9.44
1752	NYSE	OIA	Wed, May 19, 1999	9.38	9.44	9.31	9.38
1751	NYSE	OIA	Tue, May 18, 1999	9.38	9.38	9.31	9.31
1750	NYSE	OIA	Mon, May 17, 1999	9.38	9.38	9.38	9.38
1749	NYSE	OIA	Fri, May 14, 1999	9.38	9.38	9.31	9.38
1748	NYSE	OIA	Thu, May 13, 1999	9.38	9.38	9.25	9.38
1747	NYSE	OIA	Wed, May 12, 1999	9.38	9.38	9.31	9.38
1746	NYSE	OIA	Tue, May 11, 1999	9.44	9.50	9.44	9.50
1745	NYSE	OIA	Mon, May 10, 1999	9.38	9.50	9.31	9.44
1744	NYSE	OIA	Fri, May 7, 1999	9.44	9.44	9.38	9.44
1743	NYSE	OIA	Thu, May 6, 1999	9.31	9.44	9.25	9.44
1742	NYSE	OIA	Wed, May 5, 1999	9.38	9.44	9.31	9.44
1741	NYSE	OIA	Tue, May 4, 1999	9.25	9.50	9.25	9.50
1740	NYSE	OIA	Mon, May 3, 1999	9.25	9.31	9.25	9.31
1739	NYSE	OIA	Fri, Apr 30, 1999	9.31	9.31	9.25	9.31
1738	NYSE	OIA	Thu, Apr 29, 1999	9.25	9.31	9.25	9.25
1737	NYSE	OIA	Wed, Apr 28, 1999	9.31	9.31	9.25	9.31
1736	NYSE	OIA	Tue, Apr 27, 1999	9.25	9.38	9.19	9.19
1735	NYSE	OIA	Mon, Apr 26, 1999	9.31	9.31	9.25	9.31
1734	NYSE	OIA	Fri, Apr 23, 1999	9.19	9.31	9.13	9.31
1733	NYSE	OIA	Thu, Apr 22, 1999	9.13	9.19	9.13	9.19
1732	NYSE	OIA	Wed, Apr 21, 1999	9.13	9.19	9.06	9.13
1731	NYSE	OIA	Tue, Apr 20, 1999	9.06	9.19	9.06	9.06
1730	NYSE	OIA	Mon, Apr 19, 1999	9.00	9.13	9.00	9.13
1729	NYSE	OIA	Fri, Apr 16, 1999	9.13	9.13	9.00	9.06
1728	NYSE	OIA	Thu, Apr 15, 1999	9.19	9.19	9.13	9.13
1727	NYSE	OIA	Wed, Apr 14, 1999	9.19	9.25	9.13	9.19
1726	NYSE	OIA	Tue, Apr 13, 1999	9.19	9.25	9.13	9.19
1725	NYSE	OIA	Mon, Apr 12, 1999	9.13	9.19	9.13	9.19
1724	NYSE	OIA	Fri, Apr 9, 1999	9.19	9.19	9.13	9.19
1723	NYSE	OIA	Thu, Apr 8, 1999	9.13	9.25	9.13	9.19
1722	NYSE	OIA	Wed, Apr 7, 1999	9.19	9.19	9.13	9.19
1721	NYSE	OIA	Tue, Apr 6, 1999	9.19	9.25	9.13	9.25
1720	NYSE	OIA	Mon, Apr 5, 1999	9.31	9.31	9.13	9.25
1719	NYSE	OIA	Thu, Apr 1, 1999	9.38	9.38	9.31	9.31
1718	NYSE	OIA	Wed, Mar 31, 1999	9.38	9.44	9.38	9.44
1717	NYSE	OIA	Tue, Mar 30, 1999	9.38	9.44	9.38	9.44
1716	NYSE	OIA	Mon, Mar 29, 1999	9.38	9.44	9.38	9.44
1715	NYSE	OIA	Fri, Mar 26, 1999	9.44	9.44	9.38	9.44
1714	NYSE	OIA	Thu, Mar 25, 1999	9.50	9.50	9.38	9.38
1713	NYSE	OIA	Wed, Mar 24, 1999	9.44	9.50	9.44	9.44
1712	NYSE	OIA	Tue, Mar 23, 1999	9.50	9.50	9.44	9.50
1711	NYSE	OIA	Mon, Mar 22, 1999	9.56	9.56	9.50	9.50
1710	NYSE	OIA	Fri, Mar 19, 1999	9.50	9.56	9.50	9.56
1709	NYSE	OIA	Thu, Mar 18, 1999	9.50	9.56	9.50	9.56
1708	NYSE	OIA	Wed, Mar 17, 1999	9.56	9.56	9.50	9.56
1707	NYSE	OIA	Tue, Mar 16, 1999	9.56	9.56	9.50	9.56
1706	NYSE	OIA	Mon, Mar 15, 1999	9.56	9.56	9.50	9.56
1705	NYSE	OIA	Fri, Mar 12, 1999	9.63	9.69	9.50	9.56
1704	NYSE	OIA	Thu, Mar 11, 1999	9.56	9.69	9.56	9.63
1703	NYSE	OIA	Wed, Mar 10, 1999	9.69	9.69	9.56	9.63
1702	NYSE	OIA	Tue, Mar 9, 1999	9.63	9.75	9.63	9.69
1701	NYSE	OIA	Mon, Mar 8, 1999	9.69	9.69	9.63	9.69
1700	NYSE	OIA	Fri, Mar 5, 1999	9.69	9.75	9.63	9.69
1699	NYSE	OIA	Thu, Mar 4, 1999	9.69	9.69	9.63	9.69
1698	NYSE	OIA	Wed, Mar 3, 1999	9.69	9.75	9.63	9.69
1697	NYSE	OIA	Tue, Mar 2, 1999	9.75	9.75	9.69	9.75
1696	NYSE	OIA	Mon, Mar 1, 1999	9.81	9.81	9.69	9.75
1695	NYSE	OIA	Fri, Feb 26, 1999	9.81	9.81	9.69	9.81
1694	NYSE	OIA	Thu, Feb 25, 1999	9.75	9.81	9.75	9.75
1693	NYSE	OIA	Wed, Feb 24, 1999	9.81	9.81	9.75	9.81
1692	NYSE	OIA	Tue, Feb 23, 1999	9.75	9.81	9.69	9.81
1691	NYSE	OIA	Mon, Feb 22, 1999	9.69	9.81	9.69	9.75
1690	NYSE	OIA	Fri, Feb 19, 1999	9.75	9.75	9.63	9.75
1689	NYSE	OIA	Thu, Feb 18, 1999	9.75	9.75	9.63	9.75
1688	NYSE	OIA	Wed, Feb 17, 1999	9.75	9.75	9.63	9.69
1687	NYSE	OIA	Tue, Feb 16, 1999	9.69	9.75	9.63	9.75
1686	NYSE	OIA	Fri, Feb 12, 1999	9.63	9.69	9.56	9.69
1685	NYSE	OIA	Thu, Feb 11, 1999	9.56	9.63	9.56	9.63
1684	NYSE	OIA	Wed, Feb 10, 1999	9.50	9.63	9.50	9.56
1683	NYSE	OIA	Tue, Feb 9, 1999	9.56	9.56	9.50	9.56
1682	NYSE	OIA	Mon, Feb 8, 1999	9.38	9.50	9.38	9.50
1681	NYSE	OIA	Fri, Feb 5, 1999	9.44	9.44	9.38	9.44
1680	NYSE	OIA	Thu, Feb 4, 1999	9.38	9.44	9.38	9.38
1679	NYSE	OIA	Wed, Feb 3, 1999	9.38	9.44	9.38	9.44
1678	NYSE	OIA	Tue, Feb 2, 1999	9.50	9.50	9.44	9.50
1677	NYSE	OIA	Mon, Feb 1, 1999	9.44	9.50	9.44	9.50
1676	NYSE	OIA	Fri, Jan 29, 1999	9.50	9.50	9.50	9.50
1675	NYSE	OIA	Thu, Jan 28, 1999	9.50	9.56	9.44	9.56
1674	NYSE	OIA	Wed, Jan 27, 1999	9.56	9.56	9.44	9.50
1673	NYSE	OIA	Tue, Jan 26, 1999	9.50	9.50	9.38	9.50
1672	NYSE	OIA	Mon, Jan 25, 1999	9.50	9.50	9.44	9.50
1671	NYSE	OIA	Fri, Jan 22, 1999	9.56	9.56	9.44	9.50
1670	NYSE	OIA	Thu, Jan 21, 1999	9.50	9.50	9.44	9.50
1669	NYSE	OIA	Wed, Jan 20, 1999	9.44	9.50	9.38	9.44
1668	NYSE	OIA	Tue, Jan 19, 1999	9.44	9.56	9.44	9.50
1667	NYSE	OIA	Fri, Jan 15, 1999	9.44	9.50	9.31	9.50
1666	NYSE	OIA	Thu, Jan 14, 1999	9.38	9.44	9.31	9.38
1665	NYSE	OIA	Wed, Jan 13, 1999	9.44	9.50	9.38	9.44
1664	NYSE	OIA	Tue, Jan 12, 1999	9.50	9.50	9.44	9.50
1663	NYSE	OIA	Mon, Jan 11, 1999	9.50	9.56	9.44	9.56
1662	NYSE	OIA	Fri, Jan 8, 1999	9.56	9.63	9.50	9.50
1661	NYSE	OIA	Thu, Jan 7, 1999	9.63	9.63	9.56	9.63
1660	NYSE	OIA	Wed, Jan 6, 1999	9.63	9.69	9.56	9.56
1659	NYSE	OIA	Tue, Jan 5, 1999	9.81	9.81	9.69	9.69
1658	NYSE	OIA	Mon, Jan 4, 1999	9.81	9.88	9.81	9.81
1657	NYSE	OIA	Thu, Dec 31, 1998	9.75	9.88	9.75	9.88
1656	NYSE	OIA	Wed, Dec 30, 1998	9.88	9.88	9.75	9.75
1655	NYSE	OIA	Tue, Dec 29, 1998	9.81	9.88	9.81	9.88
1654	NYSE	OIA	Mon, Dec 28, 1998	9.81	9.81	9.75	9.81
1653	NYSE	OIA	Thu, Dec 24, 1998	9.75	9.81	9.75	9.81
1652	NYSE	OIA	Wed, Dec 23, 1998	9.75	9.75	9.69	9.75
1651	NYSE	OIA	Tue, Dec 22, 1998	9.75	9.75	9.69	9.75
1650	NYSE	OIA	Mon, Dec 21, 1998	9.88	9.88	9.69	9.81
1649	NYSE	OIA	Fri, Dec 18, 1998	9.75	9.81	9.75	9.81
1648	NYSE	OIA	Thu, Dec 17, 1998	9.88	9.88	9.75	9.88
1647	NYSE	OIA	Wed, Dec 16, 1998	9.88	9.94	9.75	9.88
1646	NYSE	OIA	Tue, Dec 15, 1998	9.81	9.94	9.75	9.88
1645	NYSE	OIA	Mon, Dec 14, 1998	9.69	9.81	9.69	9.81
1644	NYSE	OIA	Fri, Dec 11, 1998	9.75	9.75	9.69	9.69
1643	NYSE	OIA	Thu, Dec 10, 1998	9.69	9.75	9.69	9.75
1642	NYSE	OIA	Wed, Dec 9, 1998	9.69	9.75	9.63	9.75
1641	NYSE	OIA	Tue, Dec 8, 1998	9.63	9.75	9.63	9.69
1640	NYSE	OIA	Mon, Dec 7, 1998	9.75	9.75	9.56	9.69
1639	NYSE	OIA	Fri, Dec 4, 1998	9.69	9.75	9.69	9.75
1638	NYSE	OIA	Thu, Dec 3, 1998	9.75	9.75	9.63	9.75
1637	NYSE	OIA	Wed, Dec 2, 1998	9.63	9.69	9.56	9.69
1636	NYSE	OIA	Tue, Dec 1, 1998	9.69	9.69	9.50	9.69
1635	NYSE	OIA	Mon, Nov 30, 1998	9.63	9.69	9.63	9.63
1634	NYSE	OIA	Fri, Nov 27, 1998	9.56	9.63	9.50	9.63
1633	NYSE	OIA	Wed, Nov 25, 1998	9.69	9.69	9.56	9.63
1632	NYSE	OIA	Tue, Nov 24, 1998	9.75	9.75	9.56	9.69
1631	NYSE	OIA	Mon, Nov 23, 1998	9.69	9.75	9.63	9.69
1630	NYSE	OIA	Fri, Nov 20, 1998	9.81	9.81	9.63	9.75
1629	NYSE	OIA	Thu, Nov 19, 1998	9.75	9.81	9.69	9.81
1628	NYSE	OIA	Wed, Nov 18, 1998	9.63	9.81	9.63	9.75
1627	NYSE	OIA	Tue, Nov 17, 1998	9.56	9.69	9.56	9.69
1626	NYSE	OIA	Mon, Nov 16, 1998	9.38	9.63	9.38	9.56
1625	NYSE	OIA	Fri, Nov 13, 1998	9.50	9.50	9.44	9.44
1624	NYSE	OIA	Thu, Nov 12, 1998	9.31	9.56	9.25	9.56
1623	NYSE	OIA	Wed, Nov 11, 1998	9.19	9.31	9.19	9.25
1622	NYSE	OIA	Tue, Nov 10, 1998	9.13	9.25	9.13	9.25
1621	NYSE	OIA	Mon, Nov 9, 1998	9.19	9.31	9.13	9.19
1620	NYSE	OIA	Fri, Nov 6, 1998	9.25	9.31	9.25	9.25
1619	NYSE	OIA	Thu, Nov 5, 1998	9.31	9.38	9.25	9.31
1618	NYSE	OIA	Wed, Nov 4, 1998	9.25	9.31	9.25	9.31
1617	NYSE	OIA	Tue, Nov 3, 1998	9.31	9.31	9.19	9.31
1616	NYSE	OIA	Mon, Nov 2, 1998	9.31	9.31	9.25	9.31
1615	NYSE	OIA	Fri, Oct 30, 1998	9.25	9.31	9.25	9.31
1614	NYSE	OIA	Thu, Oct 29, 1998	9.25	9.31	9.25	9.25
1613	NYSE	OIA	Wed, Oct 28, 1998	9.31	9.31	9.25	9.25
1612	NYSE	OIA	Tue, Oct 27, 1998	9.25	9.25	9.19	9.25
1611	NYSE	OIA	Mon, Oct 26, 1998	9.31	9.38	9.31	9.31
1610	NYSE	OIA	Fri, Oct 23, 1998	9.38	9.38	9.25	9.31
1609	NYSE	OIA	Thu, Oct 22, 1998	9.31	9.38	9.25	9.31
1608	NYSE	OIA	Wed, Oct 21, 1998	9.25	9.38	9.25	9.25
1607	NYSE	OIA	Tue, Oct 20, 1998	9.31	9.38	9.25	9.31
1606	NYSE	OIA	Mon, Oct 19, 1998	9.38	9.38	9.25	9.25
1605	NYSE	OIA	Fri, Oct 16, 1998	9.25	9.44	9.19	9.44
1604	NYSE	OIA	Thu, Oct 15, 1998	9.31	9.31	9.19	9.31
1603	NYSE	OIA	Wed, Oct 14, 1998	9.38	9.38	9.25	9.25
1602	NYSE	OIA	Tue, Oct 13, 1998	9.25	9.38	9.25	9.38
1601	NYSE	OIA	Mon, Oct 12, 1998	9.25	9.25	9.19	9.25
1600	NYSE	OIA	Fri, Oct 9, 1998	9.19	9.31	9.19	9.31
1599	NYSE	OIA	Thu, Oct 8, 1998	9.25	9.31	9.25	9.25
1598	NYSE	OIA	Wed, Oct 7, 1998	9.38	9.38	9.25	9.31
1597	NYSE	OIA	Tue, Oct 6, 1998	9.38	9.44	9.38	9.44
1596	NYSE	OIA	Mon, Oct 5, 1998	9.38	9.50	9.38	9.44
1595	NYSE	OIA	Fri, Oct 2, 1998	9.38	9.44	9.38	9.38
1594	NYSE	OIA	Thu, Oct 1, 1998	9.38	9.44	9.31	9.31
1593	NYSE	OIA	Wed, Sep 30, 1998	9.25	9.50	9.25	9.44
1592	NYSE	OIA	Tue, Sep 29, 1998	9.06	9.25	9.00	9.19
1591	NYSE	OIA	Mon, Sep 28, 1998	9.00	9.06	9.00	9.00
1590	NYSE	OIA	Fri, Sep 25, 1998	9.06	9.06	9.00	9.06
1589	NYSE	OIA	Thu, Sep 24, 1998	9.00	9.06	9.00	9.06
1588	NYSE	OIA	Wed, Sep 23, 1998	9.06	9.06	9.00	9.00
1587	NYSE	OIA	Tue, Sep 22, 1998	9.06	9.06	9.00	9.06
1586	NYSE	OIA	Mon, Sep 21, 1998	9.06	9.06	9.00	9.06
1585	NYSE	OIA	Fri, Sep 18, 1998	9.06	9.06	9.00	9.06
1584	NYSE	OIA	Thu, Sep 17, 1998	9.06	9.06	9.00	9.06
1583	NYSE	OIA	Wed, Sep 16, 1998	9.06	9.06	9.00	9.00
1582	NYSE	OIA	Tue, Sep 15, 1998	8.94	9.06	8.94	9.06
1581	NYSE	OIA	Mon, Sep 14, 1998	8.94	9.00	8.94	8.94
1580	NYSE	OIA	Fri, Sep 11, 1998	8.94	9.00	8.94	9.00
1579	NYSE	OIA	Thu, Sep 10, 1998	8.88	9.00	8.88	9.00
1578	NYSE	OIA	Wed, Sep 9, 1998	8.94	9.00	8.88	8.94
1577	NYSE	OIA	Tue, Sep 8, 1998	8.88	8.94	8.88	8.94
1576	NYSE	OIA	Fri, Sep 4, 1998	8.88	8.94	8.88	8.94
1575	NYSE	OIA	Thu, Sep 3, 1998	8.88	8.94	8.88	8.88
1574	NYSE	OIA	Wed, Sep 2, 1998	8.88	8.94	8.81	8.88
1573	NYSE	OIA	Tue, Sep 1, 1998	9.00	9.00	8.88	9.00
1572	NYSE	OIA	Mon, Aug 31, 1998	8.94	9.06	8.94	9.00
1571	NYSE	OIA	Fri, Aug 28, 1998	8.94	9.06	8.94	9.06
1570	NYSE	OIA	Thu, Aug 27, 1998	9.00	9.06	8.94	8.94
1569	NYSE	OIA	Wed, Aug 26, 1998	8.94	9.00	8.94	9.00
1568	NYSE	OIA	Tue, Aug 25, 1998	9.00	9.00	8.94	9.00
1567	NYSE	OIA	Mon, Aug 24, 1998	9.00	9.00	8.94	9.00
1566	NYSE	OIA	Fri, Aug 21, 1998	8.94	9.00	8.94	9.00
1565	NYSE	OIA	Thu, Aug 20, 1998	9.00	9.00	8.88	8.88
1564	NYSE	OIA	Wed, Aug 19, 1998	9.00	9.00	8.88	8.94
1563	NYSE	OIA	Tue, Aug 18, 1998	8.88	9.00	8.81	8.94
1562	NYSE	OIA	Mon, Aug 17, 1998	8.81	8.88	8.81	8.81
1561	NYSE	OIA	Fri, Aug 14, 1998	8.88	8.94	8.88	8.94
1560	NYSE	OIA	Thu, Aug 13, 1998	8.88	8.94	8.81	8.88
1559	NYSE	OIA	Wed, Aug 12, 1998	8.75	8.88	8.75	8.88
1558	NYSE	OIA	Tue, Aug 11, 1998	8.81	8.88	8.75	8.88
1557	NYSE	OIA	Mon, Aug 10, 1998	8.75	8.88	8.75	8.88
1556	NYSE	OIA	Fri, Aug 7, 1998	8.75	8.81	8.75	8.81
1555	NYSE	OIA	Thu, Aug 6, 1998	8.88	8.94	8.75	8.75
1554	NYSE	OIA	Wed, Aug 5, 1998	9.00	9.00	8.88	8.88
1553	NYSE	OIA	Tue, Aug 4, 1998	9.06	9.06	9.00	9.00
1552	NYSE	OIA	Mon, Aug 3, 1998	9.06	9.13	9.00	9.00
1551	NYSE	OIA	Fri, Jul 31, 1998	9.06	9.13	9.06	9.13
1550	NYSE	OIA	Thu, Jul 30, 1998	9.06	9.13	9.00	9.00
1549	NYSE	OIA	Wed, Jul 29, 1998	9.13	9.13	9.06	9.06
1548	NYSE	OIA	Tue, Jul 28, 1998	9.13	9.13	9.06	9.06
1547	NYSE	OIA	Mon, Jul 27, 1998	9.13	9.19	9.06	9.06
1546	NYSE	OIA	Fri, Jul 24, 1998	9.06	9.19	9.06	9.19
1545	NYSE	OIA	Thu, Jul 23, 1998	9.06	9.19	9.06	9.06
1544	NYSE	OIA	Wed, Jul 22, 1998	9.13	9.19	9.13	9.13
1543	NYSE	OIA	Tue, Jul 21, 1998	9.19	9.19	9.13	9.13
1542	NYSE	OIA	Mon, Jul 20, 1998	9.19	9.19	9.06	9.19
1541	NYSE	OIA	Fri, Jul 17, 1998	9.06	9.19	9.06	9.13
1540	NYSE	OIA	Thu, Jul 16, 1998	9.06	9.13	9.06	9.06
1539	NYSE	OIA	Wed, Jul 15, 1998	9.06	9.19	9.06	9.13
1538	NYSE	OIA	Tue, Jul 14, 1998	9.13	9.13	9.06	9.06
1537	NYSE	OIA	Mon, Jul 13, 1998	9.13	9.19	9.13	9.19
1536	NYSE	OIA	Fri, Jul 10, 1998	9.13	9.19	9.13	9.19
1535	NYSE	OIA	Thu, Jul 9, 1998	9.06	9.13	9.06	9.06
1534	NYSE	OIA	Wed, Jul 8, 1998	9.06	9.13	9.06	9.06
1533	NYSE	OIA	Tue, Jul 7, 1998	9.13	9.19	9.13	9.19
1532	NYSE	OIA	Mon, Jul 6, 1998	9.06	9.25	9.06	9.19
1531	NYSE	OIA	Thu, Jul 2, 1998	9.06	9.13	9.06	9.06
1530	NYSE	OIA	Wed, Jul 1, 1998	9.06	9.06	9.00	9.06
1529	NYSE	OIA	Tue, Jun 30, 1998	8.94	9.06	8.94	8.94
1528	NYSE	OIA	Mon, Jun 29, 1998	9.00	9.06	8.94	8.94
1527	NYSE	OIA	Fri, Jun 26, 1998	9.00	9.00	8.94	8.94
1526	NYSE	OIA	Thu, Jun 25, 1998	9.00	9.00	8.94	8.94
1525	NYSE	OIA	Wed, Jun 24, 1998	9.00	9.06	9.00	9.00
1524	NYSE	OIA	Tue, Jun 23, 1998	9.00	9.06	9.00	9.06
1523	NYSE	OIA	Mon, Jun 22, 1998	9.00	9.06	8.94	8.94
1522	NYSE	OIA	Fri, Jun 19, 1998	8.94	9.00	8.94	8.94
1521	NYSE	OIA	Thu, Jun 18, 1998	8.94	9.00	8.94	9.00
1520	NYSE	OIA	Wed, Jun 17, 1998	9.00	9.00	8.94	8.94
1519	NYSE	OIA	Tue, Jun 16, 1998	9.00	9.00	8.94	8.94
1518	NYSE	OIA	Mon, Jun 15, 1998	9.00	9.00	8.94	8.94
1517	NYSE	OIA	Fri, Jun 12, 1998	9.00	9.00	8.88	8.88
1516	NYSE	OIA	Thu, Jun 11, 1998	8.94	9.00	8.88	9.00
1515	NYSE	OIA	Wed, Jun 10, 1998	8.81	8.94	8.81	8.94
1514	NYSE	OIA	Tue, Jun 9, 1998	8.75	8.81	8.75	8.75
1513	NYSE	OIA	Mon, Jun 8, 1998	8.69	8.75	8.69	8.75
1512	NYSE	OIA	Fri, Jun 5, 1998	8.69	8.75	8.63	8.75
1511	NYSE	OIA	Thu, Jun 4, 1998	8.63	8.69	8.63	8.69
1510	NYSE	OIA	Wed, Jun 3, 1998	8.63	8.69	8.63	8.63
1509	NYSE	OIA	Tue, Jun 2, 1998	8.63	8.69	8.63	8.69
1508	NYSE	OIA	Mon, Jun 1, 1998	8.69	8.75	8.63	8.69
1507	NYSE	OIA	Fri, May 29, 1998	8.63	8.75	8.63	8.69
1506	NYSE	OIA	Thu, May 28, 1998	8.63	8.69	8.63	8.69
1505	NYSE	OIA	Wed, May 27, 1998	8.56	8.69	8.56	8.69
1504	NYSE	OIA	Tue, May 26, 1998	8.69	8.69	8.56	8.63
1503	NYSE	OIA	Fri, May 22, 1998	8.63	8.69	8.63	8.63
1502	NYSE	OIA	Thu, May 21, 1998	8.69	8.69	8.63	8.63
1501	NYSE	OIA	Wed, May 20, 1998	8.63	8.69	8.56	8.63
1500	NYSE	OIA	Tue, May 19, 1998	8.63	8.69	8.56	8.63
1499	NYSE	OIA	Mon, May 18, 1998	8.56	8.63	8.50	8.63
1498	NYSE	OIA	Fri, May 15, 1998	8.56	8.56	8.50	8.50
1497	NYSE	OIA	Thu, May 14, 1998	8.50	8.63	8.44	8.63
1496	NYSE	OIA	Wed, May 13, 1998	8.56	8.56	8.50	8.56
1495	NYSE	OIA	Tue, May 12, 1998	8.56	8.63	8.50	8.56
1494	NYSE	OIA	Mon, May 11, 1998	8.56	8.63	8.56	8.63
1493	NYSE	OIA	Fri, May 8, 1998	8.50	8.56	8.50	8.56
1492	NYSE	OIA	Thu, May 7, 1998	8.63	8.63	8.50	8.50
1491	NYSE	OIA	Wed, May 6, 1998	8.63	8.63	8.50	8.63
1490	NYSE	OIA	Tue, May 5, 1998	8.63	8.69	8.63	8.69
1489	NYSE	OIA	Mon, May 4, 1998	8.63	8.69	8.63	8.69
1488	NYSE	OIA	Fri, May 1, 1998	8.63	8.69	8.56	8.63
1487	NYSE	OIA	Thu, Apr 30, 1998	8.69	8.69	8.63	8.63
1486	NYSE	OIA	Wed, Apr 29, 1998	8.63	8.69	8.56	8.69
1485	NYSE	OIA	Tue, Apr 28, 1998	8.63	8.69	8.56	8.56
1484	NYSE	OIA	Mon, Apr 27, 1998	8.63	8.69	8.56	8.69
1483	NYSE	OIA	Fri, Apr 24, 1998	8.63	8.69	8.63	8.69
1482	NYSE	OIA	Thu, Apr 23, 1998	8.69	8.75	8.63	8.69
1481	NYSE	OIA	Wed, Apr 22, 1998	8.75	8.75	8.69	8.69
1480	NYSE	OIA	Tue, Apr 21, 1998	8.63	8.75	8.63	8.75
1479	NYSE	OIA	Mon, Apr 20, 1998	8.69	8.69	8.56	8.63
1478	NYSE	OIA	Fri, Apr 17, 1998	8.63	8.69	8.56	8.63
1477	NYSE	OIA	Thu, Apr 16, 1998	8.81	8.81	8.69	8.75
1476	NYSE	OIA	Wed, Apr 15, 1998	8.81	8.88	8.75	8.75
1475	NYSE	OIA	Tue, Apr 14, 1998	8.88	8.88	8.81	8.88
1474	NYSE	OIA	Mon, Apr 13, 1998	8.88	8.94	8.81	8.88
1473	NYSE	OIA	Thu, Apr 9, 1998	8.94	9.00	8.94	8.94
1472	NYSE	OIA	Wed, Apr 8, 1998	9.00	9.00	8.94	9.00
1471	NYSE	OIA	Tue, Apr 7, 1998	8.94	9.06	8.94	8.94
1470	NYSE	OIA	Mon, Apr 6, 1998	9.00	9.00	8.94	8.94
1469	NYSE	OIA	Fri, Apr 3, 1998	9.00	9.00	8.94	8.94
1468	NYSE	OIA	Thu, Apr 2, 1998	8.94	8.94	8.81	8.88
1467	NYSE	OIA	Wed, Apr 1, 1998	8.94	9.00	8.88	8.88
1466	NYSE	OIA	Tue, Mar 31, 1998	9.00	9.06	8.94	8.94
1465	NYSE	OIA	Mon, Mar 30, 1998	9.06	9.06	9.06	9.06
1464	NYSE	OIA	Fri, Mar 27, 1998	9.13	9.19	9.13	9.19
1463	NYSE	OIA	Thu, Mar 26, 1998	9.19	9.19	9.06	9.13
1462	NYSE	OIA	Wed, Mar 25, 1998	9.19	9.25	9.06	9.13
1461	NYSE	OIA	Tue, Mar 24, 1998	9.06	9.19	9.06	9.13
1460	NYSE	OIA	Mon, Mar 23, 1998	9.13	9.19	9.06	9.13
1459	NYSE	OIA	Fri, Mar 20, 1998	9.13	9.19	9.06	9.06
1458	NYSE	OIA	Thu, Mar 19, 1998	9.19	9.19	9.06	9.13
1457	NYSE	OIA	Wed, Mar 18, 1998	9.06	9.19	9.06	9.19
1456	NYSE	OIA	Tue, Mar 17, 1998	9.13	9.19	9.13	9.13
1455	NYSE	OIA	Mon, Mar 16, 1998	9.13	9.13	9.13	9.13
1454	NYSE	OIA	Fri, Mar 13, 1998	9.19	9.19	9.13	9.13
1453	NYSE	OIA	Thu, Mar 12, 1998	9.13	9.13	9.06	9.06
1452	NYSE	OIA	Wed, Mar 11, 1998	9.13	9.13	9.06	9.06
1451	NYSE	OIA	Tue, Mar 10, 1998	9.06	9.13	9.00	9.06
1450	NYSE	OIA	Mon, Mar 9, 1998	9.06	9.13	9.06	9.13
1449	NYSE	OIA	Fri, Mar 6, 1998	9.06	9.13	9.00	9.13
1448	NYSE	OIA	Thu, Mar 5, 1998	9.00	9.06	9.00	9.00
1447	NYSE	OIA	Wed, Mar 4, 1998	9.06	9.13	9.00	9.06
1446	NYSE	OIA	Tue, Mar 3, 1998	9.06	9.13	9.06	9.06
1445	NYSE	OIA	Mon, Mar 2, 1998	9.06	9.13	9.06	9.13
1444	NYSE	OIA	Fri, Feb 27, 1998	9.06	9.13	9.06	9.06
1443	NYSE	OIA	Thu, Feb 26, 1998	9.06	9.06	9.06	9.06
1442	NYSE	OIA	Wed, Feb 25, 1998	9.06	9.19	9.06	9.13
1441	NYSE	OIA	Tue, Feb 24, 1998	9.19	9.19	9.06	9.06
1440	NYSE	OIA	Mon, Feb 23, 1998	9.13	9.19	9.06	9.13
1439	NYSE	OIA	Fri, Feb 20, 1998	9.06	9.13	9.06	9.13
1438	NYSE	OIA	Thu, Feb 19, 1998	9.06	9.19	9.06	9.13
1437	NYSE	OIA	Wed, Feb 18, 1998	9.06	9.13	9.06	9.13
1436	NYSE	OIA	Tue, Feb 17, 1998	9.06	9.13	9.00	9.06
1435	NYSE	OIA	Fri, Feb 13, 1998	9.06	9.13	9.00	9.00
1434	NYSE	OIA	Thu, Feb 12, 1998	9.13	9.13	9.06	9.13
1433	NYSE	OIA	Wed, Feb 11, 1998	9.13	9.13	9.06	9.06
1432	NYSE	OIA	Tue, Feb 10, 1998	9.19	9.19	9.06	9.06
1431	NYSE	OIA	Mon, Feb 9, 1998	9.19	9.19	9.13	9.13
1430	NYSE	OIA	Fri, Feb 6, 1998	9.19	9.19	9.13	9.13
1429	NYSE	OIA	Thu, Feb 5, 1998	9.13	9.19	9.13	9.13
1428	NYSE	OIA	Wed, Feb 4, 1998	9.19	9.19	9.13	9.13
1427	NYSE	OIA	Tue, Feb 3, 1998	9.19	9.25	9.19	9.25
1426	NYSE	OIA	Mon, Feb 2, 1998	9.25	9.25	9.13	9.19
1425	NYSE	OIA	Fri, Jan 30, 1998	9.25	9.31	9.19	9.19
1424	NYSE	OIA	Thu, Jan 29, 1998	9.13	9.25	9.13	9.25
1423	NYSE	OIA	Wed, Jan 28, 1998	9.19	9.19	9.13	9.13
1422	NYSE	OIA	Tue, Jan 27, 1998	9.13	9.19	9.13	9.13
1421	NYSE	OIA	Mon, Jan 26, 1998	9.19	9.19	9.13	9.13
1420	NYSE	OIA	Fri, Jan 23, 1998	9.25	9.31	9.13	9.13
1419	NYSE	OIA	Thu, Jan 22, 1998	9.31	9.38	9.25	9.25
1418	NYSE	OIA	Wed, Jan 21, 1998	9.38	9.44	9.31	9.31
1417	NYSE	OIA	Tue, Jan 20, 1998	9.38	9.50	9.25	9.38
1416	NYSE	OIA	Fri, Jan 16, 1998	9.19	9.38	9.19	9.31
1415	NYSE	OIA	Thu, Jan 15, 1998	9.00	9.25	9.00	9.25
1414	NYSE	OIA	Wed, Jan 14, 1998	9.06	9.06	9.00	9.06
1413	NYSE	OIA	Tue, Jan 13, 1998	9.06	9.06	9.00	9.00
1412	NYSE	OIA	Mon, Jan 12, 1998	9.06	9.06	9.00	9.00
1411	NYSE	OIA	Fri, Jan 9, 1998	8.94	9.06	8.94	9.06
1410	NYSE	OIA	Thu, Jan 8, 1998	9.00	9.06	8.94	8.94
1409	NYSE	OIA	Wed, Jan 7, 1998	8.94	9.00	8.88	9.00
1408	NYSE	OIA	Tue, Jan 6, 1998	9.00	9.00	8.88	8.94
1407	NYSE	OIA	Mon, Jan 5, 1998	8.88	9.00	8.88	9.00
1406	NYSE	OIA	Fri, Jan 2, 1998	8.88	8.94	8.88	8.88
1405	NYSE	OIA	Wed, Dec 31, 1997	8.88	8.94	8.88	8.88
1404	NYSE	OIA	Tue, Dec 30, 1997	9.00	9.00	8.88	8.88
1403	NYSE	OIA	Mon, Dec 29, 1997	8.94	9.00	8.94	8.94
1402	NYSE	OIA	Fri, Dec 26, 1997	9.00	9.00	8.94	8.94
1401	NYSE	OIA	Wed, Dec 24, 1997	9.06	9.06	9.00	9.06
1400	NYSE	OIA	Tue, Dec 23, 1997	8.94	9.00	8.94	9.00
1399	NYSE	OIA	Mon, Dec 22, 1997	8.88	9.00	8.88	9.00
1398	NYSE	OIA	Fri, Dec 19, 1997	8.94	9.00	8.88	9.00
1397	NYSE	OIA	Thu, Dec 18, 1997	9.00	9.00	8.88	8.88
1396	NYSE	OIA	Wed, Dec 17, 1997	8.94	8.94	8.94	8.94
1395	NYSE	OIA	Tue, Dec 16, 1997	8.94	9.00	8.88	9.00
1394	NYSE	OIA	Mon, Dec 15, 1997	8.94	8.94	8.81	8.94
1393	NYSE	OIA	Fri, Dec 12, 1997	8.75	8.88	8.75	8.81
1392	NYSE	OIA	Thu, Dec 11, 1997	8.69	8.81	8.63	8.75
1391	NYSE	OIA	Wed, Dec 10, 1997	8.69	8.75	8.69	8.69
1390	NYSE	OIA	Tue, Dec 9, 1997	8.75	8.75	8.63	8.69
1389	NYSE	OIA	Mon, Dec 8, 1997	8.63	8.75	8.56	8.69
1388	NYSE	OIA	Fri, Dec 5, 1997	8.63	8.75	8.63	8.69
1387	NYSE	OIA	Thu, Dec 4, 1997	8.63	8.75	8.56	8.69
1386	NYSE	OIA	Wed, Dec 3, 1997	8.63	8.69	8.56	8.63
1385	NYSE	OIA	Tue, Dec 2, 1997	8.69	8.75	8.63	8.75
1384	NYSE	OIA	Mon, Dec 1, 1997	8.69	8.69	8.63	8.63
1383	NYSE	OIA	Fri, Nov 28, 1997	8.63	8.69	8.63	8.69
1382	NYSE	OIA	Wed, Nov 26, 1997	8.63	8.69	8.56	8.56
1381	NYSE	OIA	Tue, Nov 25, 1997	8.63	8.69	8.56	8.56
1380	NYSE	OIA	Mon, Nov 24, 1997	8.69	8.69	8.63	8.63
1379	NYSE	OIA	Fri, Nov 21, 1997	8.63	8.75	8.63	8.69
1378	NYSE	OIA	Thu, Nov 20, 1997	8.75	8.75	8.63	8.63
1377	NYSE	OIA	Wed, Nov 19, 1997	8.63	8.75	8.63	8.75
1376	NYSE	OIA	Tue, Nov 18, 1997	8.69	8.75	8.63	8.63
1375	NYSE	OIA	Mon, Nov 17, 1997	8.81	8.81	8.69	8.69
1374	NYSE	OIA	Fri, Nov 14, 1997	8.69	8.75	8.63	8.63
1373	NYSE	OIA	Thu, Nov 13, 1997	8.69	8.81	8.69	8.69
1372	NYSE	OIA	Wed, Nov 12, 1997	8.69	8.81	8.63	8.75
1371	NYSE	OIA	Tue, Nov 11, 1997	8.63	8.69	8.63	8.69
1370	NYSE	OIA	Mon, Nov 10, 1997	8.69	8.69	8.63	8.63
1369	NYSE	OIA	Fri, Nov 7, 1997	8.56	8.63	8.56	8.63
1368	NYSE	OIA	Thu, Nov 6, 1997	8.56	8.63	8.56	8.56
1367	NYSE	OIA	Wed, Nov 5, 1997	8.63	8.69	8.56	8.63
1366	NYSE	OIA	Tue, Nov 4, 1997	8.69	8.75	8.69	8.75
1365	NYSE	OIA	Mon, Nov 3, 1997	8.69	8.75	8.69	8.69
1364	NYSE	OIA	Fri, Oct 31, 1997	8.69	8.75	8.69	8.75
1363	NYSE	OIA	Thu, Oct 30, 1997	8.69	8.81	8.69	8.69
1362	NYSE	OIA	Wed, Oct 29, 1997	8.81	8.81	8.69	8.69
1361	NYSE	OIA	Tue, Oct 28, 1997	8.50	8.63	8.50	8.63
1360	NYSE	OIA	Mon, Oct 27, 1997	8.75	8.75	8.69	8.69
1359	NYSE	OIA	Fri, Oct 24, 1997	8.75	8.88	8.75	8.81
1358	NYSE	OIA	Thu, Oct 23, 1997	8.75	8.88	8.75	8.75
1357	NYSE	OIA	Wed, Oct 22, 1997	8.75	8.88	8.75	8.88
1356	NYSE	OIA	Tue, Oct 21, 1997	8.75	8.81	8.75	8.75
1355	NYSE	OIA	Mon, Oct 20, 1997	8.81	8.81	8.75	8.75
1354	NYSE	OIA	Fri, Oct 17, 1997	8.81	8.81	8.75	8.81
1353	NYSE	OIA	Thu, Oct 16, 1997	8.81	8.88	8.75	8.81
1352	NYSE	OIA	Wed, Oct 15, 1997	8.88	8.88	8.75	8.75
1351	NYSE	OIA	Tue, Oct 14, 1997	8.81	8.88	8.81	8.88
1350	NYSE	OIA	Mon, Oct 13, 1997	8.81	8.88	8.81	8.88
1349	NYSE	OIA	Fri, Oct 10, 1997	8.75	8.88	8.75	8.88
1348	NYSE	OIA	Thu, Oct 9, 1997	8.81	8.88	8.75	8.88
1347	NYSE	OIA	Wed, Oct 8, 1997	8.94	8.94	8.75	8.81
1346	NYSE	OIA	Tue, Oct 7, 1997	8.88	8.94	8.88	8.88
1345	NYSE	OIA	Mon, Oct 6, 1997	8.88	8.94	8.88	8.88
1344	NYSE	OIA	Fri, Oct 3, 1997	9.00	9.00	8.81	8.88
1343	NYSE	OIA	Thu, Oct 2, 1997	8.81	8.94	8.81	8.94
1342	NYSE	OIA	Wed, Oct 1, 1997	8.88	8.94	8.81	8.81
1341	NYSE	OIA	Tue, Sep 30, 1997	8.88	8.94	8.81	8.94
1340	NYSE	OIA	Mon, Sep 29, 1997	8.88	8.88	8.81	8.81
1339	NYSE	OIA	Fri, Sep 26, 1997	8.88	8.88	8.81	8.81
1338	NYSE	OIA	Thu, Sep 25, 1997	8.94	8.94	8.88	8.94
1337	NYSE	OIA	Wed, Sep 24, 1997	9.06	9.13	9.00	9.06
1336	NYSE	OIA	Tue, Sep 23, 1997	9.06	9.13	9.00	9.13
1335	NYSE	OIA	Mon, Sep 22, 1997	9.13	9.13	9.00	9.13
1334	NYSE	OIA	Fri, Sep 19, 1997	9.06	9.13	9.00	9.13
1333	NYSE	OIA	Thu, Sep 18, 1997	9.06	9.13	9.06	9.13
1332	NYSE	OIA	Wed, Sep 17, 1997	9.13	9.13	9.00	9.13
1331	NYSE	OIA	Tue, Sep 16, 1997	9.06	9.13	9.06	9.13
1330	NYSE	OIA	Mon, Sep 15, 1997	9.00	9.06	9.00	9.00
1329	NYSE	OIA	Fri, Sep 12, 1997	9.00	9.06	9.00	9.00
1328	NYSE	OIA	Thu, Sep 11, 1997	8.94	9.00	8.94	8.94
1327	NYSE	OIA	Wed, Sep 10, 1997	9.06	9.06	8.94	8.94
1326	NYSE	OIA	Tue, Sep 9, 1997	8.94	9.00	8.94	9.00
1325	NYSE	OIA	Mon, Sep 8, 1997	8.94	9.00	8.94	9.00
1324	NYSE	OIA	Fri, Sep 5, 1997	8.94	9.00	8.94	9.00
1323	NYSE	OIA	Thu, Sep 4, 1997	9.00	9.00	8.88	9.00
1322	NYSE	OIA	Wed, Sep 3, 1997	8.94	9.00	8.94	9.00
1321	NYSE	OIA	Tue, Sep 2, 1997	8.94	9.00	8.94	9.00
1320	NYSE	OIA	Fri, Aug 29, 1997	8.94	9.00	8.94	9.00
1319	NYSE	OIA	Thu, Aug 28, 1997	8.94	9.00	8.94	9.00
1318	NYSE	OIA	Wed, Aug 27, 1997	8.94	9.00	8.88	8.88
1317	NYSE	OIA	Tue, Aug 26, 1997	8.94	8.94	8.88	8.88
1316	NYSE	OIA	Mon, Aug 25, 1997	8.88	8.94	8.88	8.88
1315	NYSE	OIA	Fri, Aug 22, 1997	8.88	8.88	8.75	8.81
1314	NYSE	OIA	Thu, Aug 21, 1997	8.88	8.94	8.88	8.88
1313	NYSE	OIA	Wed, Aug 20, 1997	8.88	9.00	8.88	8.88
1312	NYSE	OIA	Tue, Aug 19, 1997	9.00	9.00	8.88	8.94
1311	NYSE	OIA	Mon, Aug 18, 1997	9.00	9.00	8.88	8.94
1310	NYSE	OIA	Fri, Aug 15, 1997	8.94	9.00	8.94	8.94
1309	NYSE	OIA	Thu, Aug 14, 1997	8.94	9.00	8.94	9.00
1308	NYSE	OIA	Wed, Aug 13, 1997	8.94	9.00	8.94	9.00
1307	NYSE	OIA	Tue, Aug 12, 1997	9.00	9.00	8.88	8.94
1306	NYSE	OIA	Mon, Aug 11, 1997	8.88	8.94	8.81	8.88
1305	NYSE	OIA	Fri, Aug 8, 1997	8.88	8.94	8.88	8.94
1304	NYSE	OIA	Thu, Aug 7, 1997	9.00	9.06	8.88	8.94
1303	NYSE	OIA	Wed, Aug 6, 1997	8.88	9.00	8.88	8.94
1302	NYSE	OIA	Tue, Aug 5, 1997	9.00	9.00	8.94	9.00
1301	NYSE	OIA	Mon, Aug 4, 1997	8.88	9.00	8.88	8.94
1300	NYSE	OIA	Fri, Aug 1, 1997	9.13	9.13	8.88	8.88
1299	NYSE	OIA	Thu, Jul 31, 1997	9.06	9.13	9.00	9.06
1298	NYSE	OIA	Wed, Jul 30, 1997	9.06	9.06	9.00	9.00
1297	NYSE	OIA	Tue, Jul 29, 1997	9.06	9.06	9.00	9.06
1296	NYSE	OIA	Mon, Jul 28, 1997	9.13	9.13	9.00	9.00
1295	NYSE	OIA	Fri, Jul 25, 1997	9.06	9.13	9.00	9.13
1294	NYSE	OIA	Thu, Jul 24, 1997	9.06	9.13	9.00	9.13
1293	NYSE	OIA	Wed, Jul 23, 1997	9.13	9.13	9.00	9.06
1292	NYSE	OIA	Tue, Jul 22, 1997	9.00	9.13	9.00	9.13
1291	NYSE	OIA	Mon, Jul 21, 1997	8.94	9.00	8.94	9.00
1290	NYSE	OIA	Fri, Jul 18, 1997	9.00	9.00	8.94	8.94
1289	NYSE	OIA	Thu, Jul 17, 1997	9.00	9.06	9.00	9.00
1288	NYSE	OIA	Wed, Jul 16, 1997	9.00	9.06	9.00	9.06
1287	NYSE	OIA	Tue, Jul 15, 1997	9.00	9.06	8.94	8.94
1286	NYSE	OIA	Mon, Jul 14, 1997	8.94	9.00	8.94	8.94
1285	NYSE	OIA	Fri, Jul 11, 1997	8.94	9.00	8.94	9.00
1284	NYSE	OIA	Thu, Jul 10, 1997	8.94	9.00	8.94	9.00
1283	NYSE	OIA	Wed, Jul 9, 1997	8.94	9.00	8.94	9.00
1282	NYSE	OIA	Tue, Jul 8, 1997	8.94	9.00	8.94	9.00
1281	NYSE	OIA	Mon, Jul 7, 1997	9.00	9.00	8.94	8.94
1280	NYSE	OIA	Thu, Jul 3, 1997	8.94	9.00	8.94	8.94
1279	NYSE	OIA	Wed, Jul 2, 1997	8.88	8.94	8.88	8.94
1278	NYSE	OIA	Tue, Jul 1, 1997	8.88	8.94	8.88	8.88
1277	NYSE	OIA	Mon, Jun 30, 1997	9.00	9.00	8.88	8.88
1276	NYSE	OIA	Fri, Jun 27, 1997	8.88	9.00	8.88	8.94
1275	NYSE	OIA	Thu, Jun 26, 1997	8.88	8.88	8.81	8.88
1274	NYSE	OIA	Wed, Jun 25, 1997	8.81	8.88	8.81	8.81
1273	NYSE	OIA	Tue, Jun 24, 1997	8.88	8.88	8.81	8.81
1272	NYSE	OIA	Mon, Jun 23, 1997	8.88	8.88	8.75	8.88
1271	NYSE	OIA	Fri, Jun 20, 1997	8.88	8.88	8.75	8.88
1270	NYSE	OIA	Thu, Jun 19, 1997	8.88	8.88	8.75	8.75
1269	NYSE	OIA	Wed, Jun 18, 1997	8.88	8.88	8.75	8.75
1268	NYSE	OIA	Tue, Jun 17, 1997	8.88	8.88	8.75	8.88
1267	NYSE	OIA	Mon, Jun 16, 1997	8.75	8.88	8.75	8.75
1266	NYSE	OIA	Fri, Jun 13, 1997	8.75	8.75	8.75	8.75
1265	NYSE	OIA	Thu, Jun 12, 1997	8.75	8.88	8.75	8.75
1264	NYSE	OIA	Wed, Jun 11, 1997	8.63	8.75	8.63	8.63
1263	NYSE	OIA	Tue, Jun 10, 1997	8.88	8.88	8.63	8.63
1262	NYSE	OIA	Mon, Jun 9, 1997	8.88	8.88	8.75	8.75
1261	NYSE	OIA	Fri, Jun 6, 1997	8.63	8.75	8.63	8.75
1260	NYSE	OIA	Thu, Jun 5, 1997	8.75	8.75	8.63	8.63
1259	NYSE	OIA	Wed, Jun 4, 1997	8.75	8.75	8.63	8.75
1258	NYSE	OIA	Tue, Jun 3, 1997	8.75	8.75	8.63	8.75
1257	NYSE	OIA	Mon, Jun 2, 1997	8.88	8.88	8.63	8.63
1256	NYSE	OIA	Fri, May 30, 1997	8.75	8.88	8.63	8.75
1255	NYSE	OIA	Thu, May 29, 1997	8.63	8.75	8.63	8.63
1254	NYSE	OIA	Wed, May 28, 1997	8.75	8.75	8.63	8.75
1253	NYSE	OIA	Tue, May 27, 1997	8.75	8.75	8.63	8.75
1252	NYSE	OIA	Fri, May 23, 1997	8.75	8.75	8.63	8.75
1251	NYSE	OIA	Thu, May 22, 1997	8.63	8.75	8.63	8.75
1250	NYSE	OIA	Wed, May 21, 1997	8.75	8.75	8.63	8.75
1249	NYSE	OIA	Tue, May 20, 1997	8.63	8.75	8.63	8.75
1248	NYSE	OIA	Mon, May 19, 1997	8.63	8.75	8.63	8.63
1247	NYSE	OIA	Fri, May 16, 1997	8.63	8.75	8.63	8.63
1246	NYSE	OIA	Thu, May 15, 1997	8.63	8.75	8.63	8.63
1245	NYSE	OIA	Wed, May 14, 1997	8.63	8.75	8.63	8.75
1244	NYSE	OIA	Tue, May 13, 1997	8.63	8.75	8.63	8.63
1243	NYSE	OIA	Mon, May 12, 1997	8.63	8.75	8.50	8.75
1242	NYSE	OIA	Fri, May 9, 1997	8.63	8.63	8.50	8.63
1241	NYSE	OIA	Thu, May 8, 1997	8.63	8.75	8.50	8.50
1240	NYSE	OIA	Wed, May 7, 1997	8.63	8.75	8.63	8.75
1239	NYSE	OIA	Tue, May 6, 1997	8.63	8.75	8.63	8.75
1238	NYSE	OIA	Mon, May 5, 1997	8.63	8.75	8.63	8.63
1237	NYSE	OIA	Fri, May 2, 1997	8.75	8.75	8.63	8.63
1236	NYSE	OIA	Thu, May 1, 1997	8.63	8.75	8.63	8.75
1235	NYSE	OIA	Wed, Apr 30, 1997	8.63	8.75	8.63	8.63
1234	NYSE	OIA	Tue, Apr 29, 1997	8.75	8.75	8.63	8.75
1233	NYSE	OIA	Mon, Apr 28, 1997	8.63	8.75	8.50	8.75
1232	NYSE	OIA	Fri, Apr 25, 1997	8.63	8.63	8.50	8.50
1231	NYSE	OIA	Thu, Apr 24, 1997	8.63	8.75	8.50	8.50
1230	NYSE	OIA	Tue, Apr 22, 1997	8.63	8.75	8.50	8.63
1229	NYSE	OIA	Mon, Apr 21, 1997	8.63	8.63	8.50	8.50
1228	NYSE	OIA	Fri, Apr 18, 1997	8.63	8.63	8.50	8.63
1227	NYSE	OIA	Thu, Apr 17, 1997	8.50	8.63	8.50	8.63
1226	NYSE	OIA	Wed, Apr 16, 1997	8.50	8.63	8.50	8.50
1225	NYSE	OIA	Tue, Apr 15, 1997	8.50	8.63	8.50	8.63
1224	NYSE	OIA	Mon, Apr 14, 1997	8.63	8.63	8.38	8.50
1223	NYSE	OIA	Fri, Apr 11, 1997	8.50	8.63	8.50	8.50
1222	NYSE	OIA	Thu, Apr 10, 1997	8.50	8.56	8.50	8.50
1221	NYSE	OIA	Wed, Apr 9, 1997	8.50	8.63	8.50	8.50
1220	NYSE	OIA	Tue, Apr 8, 1997	8.50	8.63	8.50	8.63
1219	NYSE	OIA	Mon, Apr 7, 1997	8.50	8.63	8.50	8.50
1218	NYSE	OIA	Fri, Apr 4, 1997	8.50	8.63	8.50	8.63
1217	NYSE	OIA	Thu, Apr 3, 1997	8.38	8.63	8.38	8.63
1216	NYSE	OIA	Wed, Apr 2, 1997	8.50	8.63	8.38	8.38
1215	NYSE	OIA	Tue, Apr 1, 1997	8.50	8.63	8.50	8.63
1214	NYSE	OIA	Mon, Mar 31, 1997	8.63	8.63	8.50	8.50
1213	NYSE	OIA	Thu, Mar 27, 1997	8.63	8.63	8.50	8.63
1212	NYSE	OIA	Wed, Mar 26, 1997	8.63	8.63	8.50	8.63
1211	NYSE	OIA	Tue, Mar 25, 1997	8.50	8.63	8.50	8.50
1210	NYSE	OIA	Mon, Mar 24, 1997	8.63	8.63	8.50	8.56
1209	NYSE	OIA	Fri, Mar 21, 1997	8.50	8.63	8.50	8.50
1208	NYSE	OIA	Thu, Mar 20, 1997	8.63	8.63	8.50	8.63
1207	NYSE	OIA	Wed, Mar 19, 1997	8.63	8.63	8.50	8.50
1206	NYSE	OIA	Tue, Mar 18, 1997	8.63	8.63	8.50	8.50
1205	NYSE	OIA	Mon, Mar 17, 1997	8.63	8.63	8.50	8.63
1204	NYSE	OIA	Fri, Mar 14, 1997	8.63	8.63	8.50	8.63
1203	NYSE	OIA	Thu, Mar 13, 1997	8.63	8.75	8.63	8.63
1202	NYSE	OIA	Wed, Mar 12, 1997	8.63	8.75	8.63	8.75
1201	NYSE	OIA	Tue, Mar 11, 1997	8.63	8.75	8.63	8.63
1200	NYSE	OIA	Mon, Mar 10, 1997	8.63	8.63	8.50	8.63
1199	NYSE	OIA	Fri, Mar 7, 1997	8.50	8.63	8.50	8.63
1198	NYSE	OIA	Thu, Mar 6, 1997	8.50	8.63	8.50	8.50
1197	NYSE	OIA	Wed, Mar 5, 1997	8.63	8.63	8.50	8.63
1196	NYSE	OIA	Tue, Mar 4, 1997	8.63	8.75	8.63	8.63
1195	NYSE	OIA	Mon, Mar 3, 1997	8.75	8.75	8.63	8.75
1194	NYSE	OIA	Fri, Feb 28, 1997	8.63	8.75	8.63	8.75
1193	NYSE	OIA	Thu, Feb 27, 1997	8.63	8.75	8.50	8.63
1192	NYSE	OIA	Wed, Feb 26, 1997	8.63	8.75	8.63	8.63
1191	NYSE	OIA	Tue, Feb 25, 1997	8.75	8.75	8.63	8.75
1190	NYSE	OIA	Mon, Feb 24, 1997	8.75	8.75	8.63	8.63
1189	NYSE	OIA	Fri, Feb 21, 1997	8.50	8.75	8.50	8.63
1188	NYSE	OIA	Thu, Feb 20, 1997	8.63	8.75	8.50	8.63
1187	NYSE	OIA	Wed, Feb 19, 1997	8.63	8.75	8.50	8.63
1186	NYSE	OIA	Tue, Feb 18, 1997	8.63	8.75	8.50	8.75
1185	NYSE	OIA	Fri, Feb 14, 1997	8.50	8.63	8.50	8.50
1184	NYSE	OIA	Thu, Feb 13, 1997	8.50	8.63	8.38	8.63
1183	NYSE	OIA	Wed, Feb 12, 1997	8.50	8.63	8.50	8.50
1182	NYSE	OIA	Tue, Feb 11, 1997	8.50	8.50	8.38	8.50
1181	NYSE	OIA	Mon, Feb 10, 1997	8.38	8.50	8.38	8.50
1180	NYSE	OIA	Fri, Feb 7, 1997	8.50	8.50	8.38	8.50
1179	NYSE	OIA	Thu, Feb 6, 1997	8.50	8.50	8.38	8.38
1178	NYSE	OIA	Wed, Feb 5, 1997	8.50	8.50	8.38	8.50
1177	NYSE	OIA	Tue, Feb 4, 1997	8.50	8.63	8.50	8.50
1176	NYSE	OIA	Mon, Feb 3, 1997	8.50	8.63	8.38	8.63
1175	NYSE	OIA	Fri, Jan 31, 1997	8.50	8.63	8.50	8.50
1174	NYSE	OIA	Thu, Jan 30, 1997	8.50	8.63	8.50	8.63
1173	NYSE	OIA	Wed, Jan 29, 1997	8.63	8.63	8.50	8.50
1172	NYSE	OIA	Tue, Jan 28, 1997	8.50	8.63	8.50	8.50
1171	NYSE	OIA	Mon, Jan 27, 1997	8.50	8.63	8.38	8.63
1170	NYSE	OIA	Fri, Jan 24, 1997	8.50	8.50	8.38	8.38
1169	NYSE	OIA	Thu, Jan 23, 1997	8.63	8.63	8.50	8.50
1168	NYSE	OIA	Wed, Jan 22, 1997	8.50	8.63	8.50	8.50
1167	NYSE	OIA	Tue, Jan 21, 1997	8.50	8.63	8.50	8.63
1166	NYSE	OIA	Mon, Jan 20, 1997	8.63	8.63	8.50	8.50
1165	NYSE	OIA	Fri, Jan 17, 1997	8.50	8.63	8.50	8.50
1164	NYSE	OIA	Thu, Jan 16, 1997	8.50	8.63	8.50	8.63
1163	NYSE	OIA	Wed, Jan 15, 1997	8.50	8.63	8.50	8.63
1162	NYSE	OIA	Tue, Jan 14, 1997	8.38	8.63	8.38	8.50
1161	NYSE	OIA	Mon, Jan 13, 1997	8.50	8.50	8.38	8.38
1160	NYSE	OIA	Fri, Jan 10, 1997	8.38	8.50	8.38	8.50
1159	NYSE	OIA	Thu, Jan 9, 1997	8.38	8.50	8.38	8.50
1158	NYSE	OIA	Wed, Jan 8, 1997	8.25	8.38	8.25	8.25
1157	NYSE	OIA	Tue, Jan 7, 1997	8.38	8.38	8.25	8.38
1156	NYSE	OIA	Mon, Jan 6, 1997	8.25	8.38	8.25	8.25
1155	NYSE	OIA	Fri, Jan 3, 1997	8.38	8.38	8.25	8.38
1154	NYSE	OIA	Thu, Jan 2, 1997	8.25	8.38	8.25	8.38
1153	NYSE	OIA	Tue, Dec 31, 1996	8.25	8.38	8.25	8.25
1152	NYSE	OIA	Mon, Dec 30, 1996	8.38	8.38	8.25	8.25
1151	NYSE	OIA	Fri, Dec 27, 1996	8.25	8.94	8.13	8.31
1150	NYSE	OIA	Thu, Dec 26, 1996	8.25	8.25	8.13	8.25
1149	NYSE	OIA	Tue, Dec 24, 1996	8.13	8.25	8.13	8.25
1148	NYSE	OIA	Mon, Dec 23, 1996	8.25	8.25	8.13	8.25
1147	NYSE	OIA	Fri, Dec 20, 1996	8.25	8.25	8.13	8.25
1146	NYSE	OIA	Thu, Dec 19, 1996	8.25	8.25	8.13	8.13
1145	NYSE	OIA	Wed, Dec 18, 1996	8.25	8.25	8.00	8.13
1144	NYSE	OIA	Tue, Dec 17, 1996	8.13	8.25	8.13	8.13
1143	NYSE	OIA	Mon, Dec 16, 1996	8.38	8.38	8.13	8.25
1142	NYSE	OIA	Fri, Dec 13, 1996	8.25	8.38	8.13	8.25
1141	NYSE	OIA	Thu, Dec 12, 1996	8.25	8.38	8.25	8.25
1140	NYSE	OIA	Wed, Dec 11, 1996	8.50	8.50	8.25	8.25
1139	NYSE	OIA	Tue, Dec 10, 1996	8.63	8.63	8.50	8.50
1138	NYSE	OIA	Mon, Dec 9, 1996	8.63	8.75	8.50	8.50
1137	NYSE	OIA	Fri, Dec 6, 1996	8.63	8.63	8.50	8.63
1136	NYSE	OIA	Thu, Dec 5, 1996	8.75	8.75	8.63	8.63
1135	NYSE	OIA	Wed, Dec 4, 1996	8.75	8.75	8.63	8.75
1134	NYSE	OIA	Tue, Dec 3, 1996	8.75	8.88	8.75	8.75
1133	NYSE	OIA	Mon, Dec 2, 1996	8.75	9.00	8.75	8.75
1132	NYSE	OIA	Fri, Nov 29, 1996	8.88	8.88	8.75	8.88
1131	NYSE	OIA	Wed, Nov 27, 1996	8.88	9.00	8.75	8.88
1130	NYSE	OIA	Tue, Nov 26, 1996	8.88	9.00	8.88	8.88
1129	NYSE	OIA	Mon, Nov 25, 1996	9.00	9.00	8.75	8.75
1128	NYSE	OIA	Fri, Nov 22, 1996	8.88	9.00	8.88	8.88
1127	NYSE	OIA	Thu, Nov 21, 1996	9.00	9.00	8.88	9.00
1126	NYSE	OIA	Wed, Nov 20, 1996	8.88	9.00	8.88	8.88
1125	NYSE	OIA	Tue, Nov 19, 1996	9.00	9.00	8.88	8.88
1124	NYSE	OIA	Mon, Nov 18, 1996	9.00	9.00	8.88	9.00
1123	NYSE	OIA	Fri, Nov 15, 1996	9.00	9.00	8.88	9.00
1122	NYSE	OIA	Thu, Nov 14, 1996	8.88	9.00	8.88	8.88
1121	NYSE	OIA	Wed, Nov 13, 1996	9.00	9.00	8.88	8.88
1120	NYSE	OIA	Tue, Nov 12, 1996	8.88	9.00	8.88	8.88
1119	NYSE	OIA	Mon, Nov 11, 1996	8.88	9.00	8.88	8.88
1118	NYSE	OIA	Fri, Nov 8, 1996	8.88	9.00	8.88	8.88
1117	NYSE	OIA	Thu, Nov 7, 1996	8.88	9.00	8.88	8.88
1116	NYSE	OIA	Wed, Nov 6, 1996	8.88	9.00	8.88	9.00
1115	NYSE	OIA	Tue, Nov 5, 1996	8.94	9.00	8.88	9.00
1114	NYSE	OIA	Mon, Nov 4, 1996	8.88	9.00	8.88	9.00
1113	NYSE	OIA	Fri, Nov 1, 1996	9.00	9.00	8.88	8.88
1112	NYSE	OIA	Thu, Oct 31, 1996	9.00	9.00	8.88	9.00
1111	NYSE	OIA	Wed, Oct 30, 1996	9.00	9.13	9.00	9.13
1110	NYSE	OIA	Tue, Oct 29, 1996	9.00	9.13	8.88	9.13
1109	NYSE	OIA	Mon, Oct 28, 1996	9.00	9.00	8.88	9.00
1108	NYSE	OIA	Fri, Oct 25, 1996	8.88	9.00	8.88	8.88
1107	NYSE	OIA	Thu, Oct 24, 1996	9.13	9.13	9.00	9.00
1106	NYSE	OIA	Wed, Oct 23, 1996	9.00	9.13	9.00	9.00
1105	NYSE	OIA	Tue, Oct 22, 1996	9.13	9.13	9.00	9.00
1104	NYSE	OIA	Mon, Oct 21, 1996	9.13	9.13	9.00	9.13
1103	NYSE	OIA	Fri, Oct 18, 1996	9.00	9.00	8.88	9.00
1102	NYSE	OIA	Thu, Oct 17, 1996	9.00	9.00	8.88	8.88
1101	NYSE	OIA	Wed, Oct 16, 1996	9.00	9.00	8.88	8.88
1100	NYSE	OIA	Tue, Oct 15, 1996	9.00	9.00	8.88	9.00
1099	NYSE	OIA	Mon, Oct 14, 1996	9.00	9.00	8.88	8.88
1098	NYSE	OIA	Fri, Oct 11, 1996	9.00	9.00	8.88	9.00
1097	NYSE	OIA	Thu, Oct 10, 1996	9.00	9.00	8.88	9.00
1096	NYSE	OIA	Wed, Oct 9, 1996	9.00	9.13	8.88	9.00
1095	NYSE	OIA	Tue, Oct 8, 1996	9.00	9.13	8.88	9.00
1094	NYSE	OIA	Mon, Oct 7, 1996	9.13	9.13	9.00	9.00
1093	NYSE	OIA	Fri, Oct 4, 1996	9.00	9.13	8.88	9.00
1092	NYSE	OIA	Thu, Oct 3, 1996	9.00	9.00	8.88	9.00
1091	NYSE	OIA	Wed, Oct 2, 1996	9.00	9.00	8.88	9.00
1090	NYSE	OIA	Tue, Oct 1, 1996	8.88	9.00	8.88	8.88
1089	NYSE	OIA	Mon, Sep 30, 1996	9.13	9.13	8.88	9.00
1088	NYSE	OIA	Fri, Sep 27, 1996	9.00	9.13	9.00	9.13
1087	NYSE	OIA	Thu, Sep 26, 1996	8.88	9.13	8.88	9.13
1086	NYSE	OIA	Wed, Sep 25, 1996	9.00	9.00	8.88	8.88
1085	NYSE	OIA	Tue, Sep 24, 1996	9.00	9.00	8.88	9.00
1084	NYSE	OIA	Mon, Sep 23, 1996	9.00	9.00	8.88	8.88
1083	NYSE	OIA	Fri, Sep 20, 1996	9.00	9.00	8.88	9.00
1082	NYSE	OIA	Thu, Sep 19, 1996	8.88	9.00	8.88	9.00
1081	NYSE	OIA	Wed, Sep 18, 1996	9.00	9.00	8.88	9.00
1080	NYSE	OIA	Tue, Sep 17, 1996	8.88	9.00	8.88	8.88
1079	NYSE	OIA	Mon, Sep 16, 1996	8.88	9.00	8.88	8.88
1078	NYSE	OIA	Fri, Sep 13, 1996	9.00	9.00	8.88	9.00
1077	NYSE	OIA	Thu, Sep 12, 1996	9.00	9.00	8.88	8.88
1076	NYSE	OIA	Wed, Sep 11, 1996	8.88	9.00	8.88	8.88
1075	NYSE	OIA	Tue, Sep 10, 1996	8.88	9.00	8.88	9.00
1074	NYSE	OIA	Mon, Sep 9, 1996	9.00	9.00	8.88	8.88
1073	NYSE	OIA	Fri, Sep 6, 1996	8.88	9.00	8.88	8.88
1072	NYSE	OIA	Thu, Sep 5, 1996	8.88	9.00	8.88	9.00
1071	NYSE	OIA	Wed, Sep 4, 1996	8.88	9.00	8.88	9.00
1070	NYSE	OIA	Tue, Sep 3, 1996	8.88	9.00	8.88	9.00
1069	NYSE	OIA	Fri, Aug 30, 1996	8.88	9.00	8.88	8.88
1068	NYSE	OIA	Thu, Aug 29, 1996	8.88	9.00	8.88	8.88
1067	NYSE	OIA	Wed, Aug 28, 1996	8.88	9.00	8.88	8.88
1066	NYSE	OIA	Tue, Aug 27, 1996	9.00	9.13	8.88	9.00
1065	NYSE	OIA	Mon, Aug 26, 1996	9.00	9.00	8.88	9.00
1064	NYSE	OIA	Fri, Aug 23, 1996	9.00	9.00	8.88	9.00
1063	NYSE	OIA	Thu, Aug 22, 1996	9.00	9.00	8.88	9.00
1062	NYSE	OIA	Wed, Aug 21, 1996	9.00	9.00	8.88	9.00
1061	NYSE	OIA	Tue, Aug 20, 1996	9.00	9.00	8.88	9.00
1060	NYSE	OIA	Mon, Aug 19, 1996	8.88	9.00	8.88	8.88
1059	NYSE	OIA	Fri, Aug 16, 1996	9.00	9.00	8.88	9.00
1058	NYSE	OIA	Thu, Aug 15, 1996	8.88	9.00	8.88	8.88
1057	NYSE	OIA	Wed, Aug 14, 1996	8.88	9.00	8.88	8.88
1056	NYSE	OIA	Tue, Aug 13, 1996	8.88	9.00	8.75	8.75
1055	NYSE	OIA	Mon, Aug 12, 1996	8.88	9.00	8.88	8.88
1054	NYSE	OIA	Fri, Aug 9, 1996	9.00	9.00	8.88	9.00
1053	NYSE	OIA	Thu, Aug 8, 1996	9.00	9.00	8.88	9.00
1052	NYSE	OIA	Wed, Aug 7, 1996	8.88	9.00	8.75	9.00
1051	NYSE	OIA	Tue, Aug 6, 1996	8.94	9.00	8.88	8.88
1050	NYSE	OIA	Mon, Aug 5, 1996	8.88	9.00	8.88	9.00
1049	NYSE	OIA	Fri, Aug 2, 1996	8.88	9.00	8.88	8.88
1048	NYSE	OIA	Thu, Aug 1, 1996	8.88	8.88	8.75	8.88
1047	NYSE	OIA	Wed, Jul 31, 1996	8.88	8.88	8.75	8.88
1046	NYSE	OIA	Tue, Jul 30, 1996	8.75	8.88	8.75	8.75
1045	NYSE	OIA	Mon, Jul 29, 1996	8.88	8.88	8.75	8.88
1044	NYSE	OIA	Fri, Jul 26, 1996	8.75	8.88	8.75	8.88
1043	NYSE	OIA	Thu, Jul 25, 1996	8.75	8.88	8.75	8.88
1042	NYSE	OIA	Wed, Jul 24, 1996	8.75	8.88	8.75	8.75
1041	NYSE	OIA	Tue, Jul 23, 1996	8.88	8.88	8.75	8.75
1040	NYSE	OIA	Mon, Jul 22, 1996	8.88	8.88	8.75	8.75
1039	NYSE	OIA	Fri, Jul 19, 1996	8.88	8.88	8.75	8.88
1038	NYSE	OIA	Thu, Jul 18, 1996	8.88	8.88	8.75	8.75
1037	NYSE	OIA	Wed, Jul 17, 1996	8.88	8.88	8.75	8.88
1036	NYSE	OIA	Tue, Jul 16, 1996	8.88	8.88	8.75	8.88
1035	NYSE	OIA	Mon, Jul 15, 1996	8.75	8.88	8.75	8.88
1034	NYSE	OIA	Fri, Jul 12, 1996	8.75	8.88	8.75	8.88
1033	NYSE	OIA	Thu, Jul 11, 1996	8.88	8.88	8.75	8.81
1032	NYSE	OIA	Wed, Jul 10, 1996	8.88	8.88	8.75	8.88
1031	NYSE	OIA	Tue, Jul 9, 1996	8.63	8.75	8.63	8.75
1030	NYSE	OIA	Mon, Jul 8, 1996	8.75	8.75	8.63	8.75
1029	NYSE	OIA	Fri, Jul 5, 1996	8.75	8.88	8.63	8.75
1028	NYSE	OIA	Wed, Jul 3, 1996	8.88	8.88	8.75	8.88
1027	NYSE	OIA	Tue, Jul 2, 1996	8.75	8.88	8.75	8.88
1026	NYSE	OIA	Mon, Jul 1, 1996	8.75	8.88	8.75	8.88
1025	NYSE	OIA	Fri, Jun 28, 1996	8.75	9.00	8.75	8.75
1024	NYSE	OIA	Thu, Jun 27, 1996	8.88	8.88	8.75	8.88
1023	NYSE	OIA	Wed, Jun 26, 1996	8.88	9.00	8.88	8.88
1022	NYSE	OIA	Tue, Jun 25, 1996	8.88	9.00	8.88	8.88
1021	NYSE	OIA	Mon, Jun 24, 1996	9.00	9.00	8.88	8.88
1020	NYSE	OIA	Fri, Jun 21, 1996	8.94	9.00	8.88	9.00
1019	NYSE	OIA	Thu, Jun 20, 1996	8.88	9.00	8.88	8.88
1018	NYSE	OIA	Wed, Jun 19, 1996	8.88	9.00	8.88	9.00
1017	NYSE	OIA	Tue, Jun 18, 1996	8.88	9.00	8.88	9.00
1016	NYSE	OIA	Mon, Jun 17, 1996	8.94	8.94	8.88	8.88
1015	NYSE	OIA	Fri, Jun 14, 1996	9.00	9.00	8.88	8.88
1014	NYSE	OIA	Thu, Jun 13, 1996	8.88	8.88	8.88	8.88
1013	NYSE	OIA	Wed, Jun 12, 1996	8.88	9.00	8.88	8.88
1012	NYSE	OIA	Tue, Jun 11, 1996	9.00	9.00	8.88	8.88
1011	NYSE	OIA	Mon, Jun 10, 1996	9.00	9.00	8.88	9.00
1010	NYSE	OIA	Fri, Jun 7, 1996	8.88	9.00	8.88	9.00
1009	NYSE	OIA	Thu, Jun 6, 1996	8.88	9.00	8.88	9.00
1008	NYSE	OIA	Wed, Jun 5, 1996	8.75	8.88	8.75	8.75
1007	NYSE	OIA	Tue, Jun 4, 1996	9.00	9.00	8.88	8.88
1006	NYSE	OIA	Mon, Jun 3, 1996	8.88	8.88	8.88	8.88
1005	NYSE	OIA	Fri, May 31, 1996	8.88	9.00	8.88	8.88
1004	NYSE	OIA	Thu, May 30, 1996	9.00	9.00	8.88	8.88
1003	NYSE	OIA	Wed, May 29, 1996	8.88	9.00	8.88	9.00
1002	NYSE	OIA	Tue, May 28, 1996	8.88	8.88	8.88	8.88
1001	NYSE	OIA	Fri, May 24, 1996	9.00	9.00	8.88	9.00
1000	NYSE	OIA	Thu, May 23, 1996	8.88	9.00	8.88	9.00
999	NYSE	OIA	Wed, May 22, 1996	9.00	9.00	8.88	8.88
998	NYSE	OIA	Tue, May 21, 1996	8.88	9.00	8.88	9.00
997	NYSE	OIA	Mon, May 20, 1996	9.00	9.00	8.88	9.00
996	NYSE	OIA	Fri, May 17, 1996	9.00	9.00	8.88	9.00
995	NYSE	OIA	Thu, May 16, 1996	8.88	9.00	8.88	9.00
994	NYSE	OIA	Wed, May 15, 1996	8.88	9.00	8.88	9.00
993	NYSE	OIA	Tue, May 14, 1996	8.88	9.00	8.88	9.00
992	NYSE	OIA	Mon, May 13, 1996	8.75	9.00	8.75	8.88
991	NYSE	OIA	Fri, May 10, 1996	8.88	8.88	8.75	8.88
990	NYSE	OIA	Thu, May 9, 1996	8.88	8.88	8.75	8.88
989	NYSE	OIA	Wed, May 8, 1996	8.75	8.75	8.63	8.75
988	NYSE	OIA	Tue, May 7, 1996	8.75	8.88	8.75	8.88
987	NYSE	OIA	Mon, May 6, 1996	8.75	8.75	8.63	8.75
986	NYSE	OIA	Fri, May 3, 1996	8.75	8.75	8.63	8.63
985	NYSE	OIA	Thu, May 2, 1996	8.75	8.75	8.63	8.63
984	NYSE	OIA	Wed, May 1, 1996	8.75	8.75	8.63	8.75
983	NYSE	OIA	Tue, Apr 30, 1996	8.75	8.88	8.75	8.75
982	NYSE	OIA	Mon, Apr 29, 1996	8.75	8.88	8.75	8.75
981	NYSE	OIA	Fri, Apr 26, 1996	8.88	8.88	8.75	8.75
980	NYSE	OIA	Thu, Apr 25, 1996	8.88	8.88	8.75	8.75
979	NYSE	OIA	Wed, Apr 24, 1996	8.75	8.88	8.75	8.75
978	NYSE	OIA	Tue, Apr 23, 1996	8.88	8.88	8.75	8.88
977	NYSE	OIA	Mon, Apr 22, 1996	8.88	8.88	8.75	8.75
976	NYSE	OIA	Fri, Apr 19, 1996	8.88	8.88	8.75	8.88
975	NYSE	OIA	Thu, Apr 18, 1996	8.88	8.88	8.75	8.75
974	NYSE	OIA	Wed, Apr 17, 1996	8.75	8.88	8.75	8.75
973	NYSE	OIA	Tue, Apr 16, 1996	8.75	8.88	8.75	8.88
972	NYSE	OIA	Mon, Apr 15, 1996	8.75	8.88	8.63	8.75
971	NYSE	OIA	Fri, Apr 12, 1996	8.63	8.75	8.63	8.75
970	NYSE	OIA	Thu, Apr 11, 1996	8.63	8.75	8.63	8.63
969	NYSE	OIA	Wed, Apr 10, 1996	8.75	8.75	8.63	8.63
968	NYSE	OIA	Tue, Apr 9, 1996	8.75	8.75	8.63	8.75
967	NYSE	OIA	Mon, Apr 8, 1996	8.63	8.75	8.63	8.63
966	NYSE	OIA	Thu, Apr 4, 1996	8.88	8.88	8.75	8.75
965	NYSE	OIA	Wed, Apr 3, 1996	8.88	8.88	8.75	8.88
964	NYSE	OIA	Tue, Apr 2, 1996	8.75	8.88	8.75	8.75
963	NYSE	OIA	Mon, Apr 1, 1996	8.88	8.88	8.75	8.88
962	NYSE	OIA	Fri, Mar 29, 1996	8.75	8.88	8.63	8.88
961	NYSE	OIA	Thu, Mar 28, 1996	8.75	8.75	8.63	8.63
960	NYSE	OIA	Wed, Mar 27, 1996	8.75	8.88	8.75	8.88
959	NYSE	OIA	Tue, Mar 26, 1996	8.75	8.75	8.63	8.63
958	NYSE	OIA	Mon, Mar 25, 1996	8.88	8.88	8.63	8.63
957	NYSE	OIA	Fri, Mar 22, 1996	8.88	8.88	8.63	8.75
956	NYSE	OIA	Thu, Mar 21, 1996	8.88	8.88	8.63	8.75
955	NYSE	OIA	Wed, Mar 20, 1996	8.88	8.88	8.63	8.75
954	NYSE	OIA	Tue, Mar 19, 1996	8.75	8.75	8.63	8.75
953	NYSE	OIA	Mon, Mar 18, 1996	8.75	8.75	8.63	8.75
952	NYSE	OIA	Fri, Mar 15, 1996	8.75	8.75	8.63	8.63
951	NYSE	OIA	Thu, Mar 14, 1996	8.63	8.75	8.63	8.75
950	NYSE	OIA	Wed, Mar 13, 1996	8.50	8.63	8.50	8.63
949	NYSE	OIA	Tue, Mar 12, 1996	8.63	8.63	8.50	8.63
948	NYSE	OIA	Mon, Mar 11, 1996	8.63	8.75	8.50	8.63
947	NYSE	OIA	Fri, Mar 8, 1996	8.75	8.88	8.63	8.63
946	NYSE	OIA	Thu, Mar 7, 1996	8.88	9.00	8.88	8.88
945	NYSE	OIA	Wed, Mar 6, 1996	8.88	9.00	8.88	8.88
944	NYSE	OIA	Tue, Mar 5, 1996	8.88	9.00	8.88	9.00
943	NYSE	OIA	Mon, Mar 4, 1996	8.88	9.00	8.88	9.00
942	NYSE	OIA	Fri, Mar 1, 1996	8.88	9.00	8.88	8.88
941	NYSE	OIA	Thu, Feb 29, 1996	9.00	9.00	8.88	9.00
940	NYSE	OIA	Wed, Feb 28, 1996	9.00	9.00	8.88	9.00
939	NYSE	OIA	Tue, Feb 27, 1996	9.00	9.00	8.88	8.88
938	NYSE	OIA	Mon, Feb 26, 1996	9.00	9.13	8.88	9.00
937	NYSE	OIA	Fri, Feb 23, 1996	9.00	9.13	9.00	9.00
936	NYSE	OIA	Thu, Feb 22, 1996	9.00	9.13	8.88	9.00
935	NYSE	OIA	Wed, Feb 21, 1996	9.00	9.00	8.88	8.88
934	NYSE	OIA	Tue, Feb 20, 1996	8.88	9.00	8.88	9.00
933	NYSE	OIA	Fri, Feb 16, 1996	9.00	9.00	8.88	9.00
932	NYSE	OIA	Thu, Feb 15, 1996	8.88	9.00	8.88	8.88
931	NYSE	OIA	Wed, Feb 14, 1996	8.88	9.13	8.88	8.88
930	NYSE	OIA	Tue, Feb 13, 1996	9.00	9.13	8.88	9.00
929	NYSE	OIA	Mon, Feb 12, 1996	9.00	9.13	9.00	9.00
928	NYSE	OIA	Fri, Feb 9, 1996	9.00	9.13	9.00	9.13
927	NYSE	OIA	Thu, Feb 8, 1996	9.13	9.13	9.00	9.13
926	NYSE	OIA	Wed, Feb 7, 1996	9.00	9.13	9.00	9.00
925	NYSE	OIA	Tue, Feb 6, 1996	9.00	9.13	9.00	9.13
924	NYSE	OIA	Mon, Feb 5, 1996	9.00	9.13	9.00	9.13
923	NYSE	OIA	Fri, Feb 2, 1996	9.13	9.13	9.00	9.00
922	NYSE	OIA	Thu, Feb 1, 1996	9.13	9.13	9.00	9.13
921	NYSE	OIA	Wed, Jan 31, 1996	9.00	9.00	8.88	9.00
920	NYSE	OIA	Tue, Jan 30, 1996	8.88	9.13	8.88	9.13
919	NYSE	OIA	Mon, Jan 29, 1996	9.00	9.00	8.88	8.88
918	NYSE	OIA	Fri, Jan 26, 1996	8.88	9.00	8.75	9.00
917	NYSE	OIA	Thu, Jan 25, 1996	8.88	9.00	8.88	8.88
916	NYSE	OIA	Wed, Jan 24, 1996	8.88	8.88	8.75	8.75
915	NYSE	OIA	Tue, Jan 23, 1996	8.88	8.88	8.75	8.75
914	NYSE	OIA	Mon, Jan 22, 1996	8.88	8.88	8.75	8.88
913	NYSE	OIA	Fri, Jan 19, 1996	8.75	8.88	8.75	8.75
912	NYSE	OIA	Thu, Jan 18, 1996	8.75	8.75	8.63	8.75
911	NYSE	OIA	Wed, Jan 17, 1996	8.75	8.75	8.63	8.75
910	NYSE	OIA	Tue, Jan 16, 1996	8.63	8.75	8.63	8.75
909	NYSE	OIA	Mon, Jan 15, 1996	8.63	8.63	8.50	8.50
908	NYSE	OIA	Fri, Jan 12, 1996	8.63	8.63	8.50	8.63
907	NYSE	OIA	Thu, Jan 11, 1996	8.63	8.75	8.50	8.63
906	NYSE	OIA	Wed, Jan 10, 1996	8.63	8.75	8.50	8.63
905	NYSE	OIA	Tue, Jan 9, 1996	8.63	8.75	8.63	8.75
904	NYSE	OIA	Mon, Jan 8, 1996	8.63	8.75	8.63	8.63
903	NYSE	OIA	Fri, Jan 5, 1996	8.63	8.75	8.63	8.75
902	NYSE	OIA	Thu, Jan 4, 1996	8.63	8.75	8.63	8.63
901	NYSE	OIA	Wed, Jan 3, 1996	8.63	8.75	8.50	8.75
900	NYSE	OIA	Tue, Jan 2, 1996	8.63	8.63	8.50	8.50
899	NYSE	OIA	Fri, Dec 29, 1995	8.50	8.63	8.50	8.50
898	NYSE	OIA	Thu, Dec 28, 1995	8.50	8.75	8.50	8.63
897	NYSE	OIA	Wed, Dec 27, 1995	8.63	8.63	8.50	8.63
896	NYSE	OIA	Tue, Dec 26, 1995	8.50	8.63	8.50	8.63
895	NYSE	OIA	Fri, Dec 22, 1995	8.50	8.63	8.50	8.63
894	NYSE	OIA	Thu, Dec 21, 1995	8.63	8.63	8.50	8.63
893	NYSE	OIA	Wed, Dec 20, 1995	8.50	8.63	8.50	8.63
892	NYSE	OIA	Tue, Dec 19, 1995	8.63	8.63	8.50	8.63
891	NYSE	OIA	Mon, Dec 18, 1995	8.63	8.63	8.50	8.63
890	NYSE	OIA	Fri, Dec 15, 1995	8.63	8.63	8.50	8.63
889	NYSE	OIA	Thu, Dec 14, 1995	8.63	8.63	8.50	8.63
888	NYSE	OIA	Wed, Dec 13, 1995	8.63	8.75	8.50	8.63
887	NYSE	OIA	Tue, Dec 12, 1995	8.50	8.63	8.50	8.50
886	NYSE	OIA	Mon, Dec 11, 1995	8.63	8.63	8.50	8.63
885	NYSE	OIA	Fri, Dec 8, 1995	8.63	8.63	8.50	8.50
884	NYSE	OIA	Thu, Dec 7, 1995	8.50	8.63	8.50	8.50
883	NYSE	OIA	Wed, Dec 6, 1995	8.38	8.63	8.38	8.63
882	NYSE	OIA	Tue, Dec 5, 1995	8.63	8.63	8.50	8.63
881	NYSE	OIA	Mon, Dec 4, 1995	8.63	8.63	8.50	8.63
880	NYSE	OIA	Fri, Dec 1, 1995	8.50	8.63	8.50	8.63
879	NYSE	OIA	Thu, Nov 30, 1995	8.50	8.50	8.38	8.38
878	NYSE	OIA	Wed, Nov 29, 1995	8.38	8.50	8.38	8.50
877	NYSE	OIA	Tue, Nov 28, 1995	8.38	8.50	8.38	8.50
876	NYSE	OIA	Mon, Nov 27, 1995	8.50	8.50	8.38	8.50
875	NYSE	OIA	Fri, Nov 24, 1995	8.38	8.50	8.38	8.50
874	NYSE	OIA	Wed, Nov 22, 1995	8.38	8.50	8.38	8.38
873	NYSE	OIA	Tue, Nov 21, 1995	8.50	8.50	8.38	8.50
872	NYSE	OIA	Mon, Nov 20, 1995	8.38	8.50	8.38	8.50
871	NYSE	OIA	Fri, Nov 17, 1995	8.38	8.50	8.38	8.50
870	NYSE	OIA	Thu, Nov 16, 1995	8.38	8.50	8.38	8.38
869	NYSE	OIA	Wed, Nov 15, 1995	8.38	8.38	8.25	8.38
868	NYSE	OIA	Tue, Nov 14, 1995	8.38	8.38	8.25	8.38
867	NYSE	OIA	Mon, Nov 13, 1995	8.25	8.38	8.25	8.38
866	NYSE	OIA	Fri, Nov 10, 1995	8.25	8.38	8.25	8.25
865	NYSE	OIA	Thu, Nov 9, 1995	8.25	8.38	8.25	8.25
864	NYSE	OIA	Wed, Nov 8, 1995	8.25	8.38	8.25	8.38
863	NYSE	OIA	Tue, Nov 7, 1995	8.38	8.38	8.25	8.31
862	NYSE	OIA	Mon, Nov 6, 1995	8.25	8.38	8.25	8.38
861	NYSE	OIA	Fri, Nov 3, 1995	8.25	8.38	8.25	8.25
860	NYSE	OIA	Thu, Nov 2, 1995	8.13	8.25	8.13	8.25
859	NYSE	OIA	Wed, Nov 1, 1995	8.25	8.25	8.13	8.25
858	NYSE	OIA	Tue, Oct 31, 1995	8.25	8.25	8.13	8.25
857	NYSE	OIA	Mon, Oct 30, 1995	8.13	8.25	8.13	8.25
856	NYSE	OIA	Fri, Oct 27, 1995	8.25	8.25	8.13	8.13
855	NYSE	OIA	Thu, Oct 26, 1995	8.13	8.25	8.13	8.25
854	NYSE	OIA	Wed, Oct 25, 1995	8.25	8.25	8.13	8.25
853	NYSE	OIA	Tue, Oct 24, 1995	8.13	8.25	8.13	8.13
852	NYSE	OIA	Mon, Oct 23, 1995	8.25	8.25	8.13	8.25
851	NYSE	OIA	Fri, Oct 20, 1995	8.13	8.25	8.13	8.25
850	NYSE	OIA	Thu, Oct 19, 1995	8.13	8.25	8.13	8.13
849	NYSE	OIA	Wed, Oct 18, 1995	8.25	8.25	8.13	8.25
848	NYSE	OIA	Tue, Oct 17, 1995	8.25	8.25	8.13	8.25
847	NYSE	OIA	Mon, Oct 16, 1995	8.13	8.25	8.13	8.25
846	NYSE	OIA	Fri, Oct 13, 1995	8.13	8.13	8.13	8.13
845	NYSE	OIA	Thu, Oct 12, 1995	8.25	8.25	8.13	8.25
844	NYSE	OIA	Wed, Oct 11, 1995	8.13	8.25	8.13	8.13
843	NYSE	OIA	Tue, Oct 10, 1995	8.13	8.25	8.13	8.25
842	NYSE	OIA	Mon, Oct 9, 1995	8.13	8.25	8.13	8.25
841	NYSE	OIA	Fri, Oct 6, 1995	8.25	8.25	8.13	8.25
840	NYSE	OIA	Thu, Oct 5, 1995	8.25	8.25	8.13	8.25
839	NYSE	OIA	Wed, Oct 4, 1995	8.13	8.25	8.13	8.25
838	NYSE	OIA	Tue, Oct 3, 1995	8.13	8.25	8.13	8.25
837	NYSE	OIA	Mon, Oct 2, 1995	8.13	8.25	8.13	8.25
836	NYSE	OIA	Fri, Sep 29, 1995	8.13	8.25	8.13	8.13
835	NYSE	OIA	Thu, Sep 28, 1995	8.13	8.25	8.13	8.25
834	NYSE	OIA	Wed, Sep 27, 1995	8.13	8.25	8.13	8.25
833	NYSE	OIA	Tue, Sep 26, 1995	8.13	8.25	8.13	8.13
832	NYSE	OIA	Mon, Sep 25, 1995	8.25	8.25	8.13	8.25
831	NYSE	OIA	Fri, Sep 22, 1995	8.13	8.25	8.13	8.13
830	NYSE	OIA	Thu, Sep 21, 1995	8.13	8.25	8.13	8.13
829	NYSE	OIA	Wed, Sep 20, 1995	8.25	8.25	8.13	8.13
828	NYSE	OIA	Tue, Sep 19, 1995	8.13	8.25	8.13	8.13
827	NYSE	OIA	Mon, Sep 18, 1995	8.13	8.25	8.13	8.13
826	NYSE	OIA	Fri, Sep 15, 1995	8.13	8.25	8.13	8.13
825	NYSE	OIA	Thu, Sep 14, 1995	8.25	8.25	8.13	8.25
824	NYSE	OIA	Wed, Sep 13, 1995	8.25	8.25	8.13	8.25
823	NYSE	OIA	Tue, Sep 12, 1995	8.25	8.25	8.13	8.13
822	NYSE	OIA	Mon, Sep 11, 1995	8.25	8.25	8.13	8.13
821	NYSE	OIA	Fri, Sep 8, 1995	8.13	8.25	8.13	8.13
820	NYSE	OIA	Thu, Sep 7, 1995	8.13	8.13	8.13	8.13
819	NYSE	OIA	Wed, Sep 6, 1995	8.25	8.25	8.13	8.25
818	NYSE	OIA	Tue, Sep 5, 1995	8.13	8.25	8.13	8.13
817	NYSE	OIA	Fri, Sep 1, 1995	8.25	8.25	8.13	8.13
816	NYSE	OIA	Thu, Aug 31, 1995	8.13	8.25	8.13	8.13
815	NYSE	OIA	Wed, Aug 30, 1995	8.13	8.25	8.13	8.25
814	NYSE	OIA	Tue, Aug 29, 1995	8.13	8.25	8.13	8.25
813	NYSE	OIA	Mon, Aug 28, 1995	8.38	8.38	8.25	8.25
812	NYSE	OIA	Fri, Aug 25, 1995	8.25	8.38	8.25	8.38
811	NYSE	OIA	Thu, Aug 24, 1995	8.25	8.38	8.25	8.25
810	NYSE	OIA	Wed, Aug 23, 1995	8.25	8.38	8.25	8.25
809	NYSE	OIA	Tue, Aug 22, 1995	8.38	8.38	8.25	8.38
808	NYSE	OIA	Mon, Aug 21, 1995	8.38	8.38	8.25	8.38
807	NYSE	OIA	Fri, Aug 18, 1995	8.38	8.38	8.25	8.38
806	NYSE	OIA	Thu, Aug 17, 1995	8.25	8.38	8.25	8.25
805	NYSE	OIA	Wed, Aug 16, 1995	8.25	8.38	8.13	8.38
804	NYSE	OIA	Tue, Aug 15, 1995	8.25	8.38	8.25	8.25
803	NYSE	OIA	Mon, Aug 14, 1995	8.25	8.38	8.25	8.25
802	NYSE	OIA	Fri, Aug 11, 1995	8.25	8.38	8.25	8.38
801	NYSE	OIA	Thu, Aug 10, 1995	8.25	8.38	8.25	8.25
800	NYSE	OIA	Wed, Aug 9, 1995	8.25	8.38	8.25	8.38
799	NYSE	OIA	Tue, Aug 8, 1995	8.38	8.38	8.25	8.25
798	NYSE	OIA	Mon, Aug 7, 1995	8.25	8.38	8.25	8.38
797	NYSE	OIA	Fri, Aug 4, 1995	8.38	8.38	8.25	8.25
796	NYSE	OIA	Thu, Aug 3, 1995	8.25	8.38	8.25	8.38
795	NYSE	OIA	Wed, Aug 2, 1995	8.25	8.38	8.25	8.25
794	NYSE	OIA	Tue, Aug 1, 1995	8.25	8.38	8.25	8.38
793	NYSE	OIA	Mon, Jul 31, 1995	8.38	8.38	8.25	8.25
792	NYSE	OIA	Fri, Jul 28, 1995	8.25	8.38	8.25	8.38
791	NYSE	OIA	Thu, Jul 27, 1995	8.25	8.38	8.25	8.38
790	NYSE	OIA	Wed, Jul 26, 1995	8.38	8.38	8.25	8.38
789	NYSE	OIA	Tue, Jul 25, 1995	8.38	8.38	8.25	8.25
788	NYSE	OIA	Mon, Jul 24, 1995	8.25	8.38	8.25	8.25
787	NYSE	OIA	Fri, Jul 21, 1995	8.25	8.38	8.25	8.25
786	NYSE	OIA	Thu, Jul 20, 1995	8.38	8.38	8.25	8.38
785	NYSE	OIA	Wed, Jul 19, 1995	8.38	8.38	8.25	8.25
784	NYSE	OIA	Tue, Jul 18, 1995	8.25	8.38	8.25	8.25
783	NYSE	OIA	Mon, Jul 17, 1995	8.25	8.38	8.25	8.38
782	NYSE	OIA	Fri, Jul 14, 1995	8.38	8.38	8.25	8.38
781	NYSE	OIA	Thu, Jul 13, 1995	8.25	8.38	8.25	8.25
780	NYSE	OIA	Wed, Jul 12, 1995	8.38	8.38	8.25	8.38
779	NYSE	OIA	Tue, Jul 11, 1995	8.25	8.38	8.25	8.38
778	NYSE	OIA	Mon, Jul 10, 1995	8.25	8.38	8.25	8.38
777	NYSE	OIA	Fri, Jul 7, 1995	8.38	8.38	8.25	8.25
776	NYSE	OIA	Thu, Jul 6, 1995	8.25	8.38	8.13	8.38
775	NYSE	OIA	Wed, Jul 5, 1995	8.13	8.25	8.13	8.25
774	NYSE	OIA	Mon, Jul 3, 1995	8.25	8.25	8.13	8.13
773	NYSE	OIA	Fri, Jun 30, 1995	8.25	8.25	8.13	8.25
772	NYSE	OIA	Thu, Jun 29, 1995	8.25	8.25	8.13	8.25
771	NYSE	OIA	Wed, Jun 28, 1995	8.25	8.38	8.13	8.38
770	NYSE	OIA	Tue, Jun 27, 1995	8.25	8.38	8.25	8.25
769	NYSE	OIA	Mon, Jun 26, 1995	8.25	8.25	8.13	8.25
768	NYSE	OIA	Fri, Jun 23, 1995	8.13	8.25	8.13	8.25
767	NYSE	OIA	Thu, Jun 22, 1995	8.13	8.25	8.13	8.13
766	NYSE	OIA	Wed, Jun 21, 1995	8.13	8.25	8.13	8.25
765	NYSE	OIA	Tue, Jun 20, 1995	8.25	8.25	8.13	8.13
764	NYSE	OIA	Mon, Jun 19, 1995	8.13	8.25	8.13	8.25
763	NYSE	OIA	Fri, Jun 16, 1995	8.25	8.25	8.13	8.25
762	NYSE	OIA	Thu, Jun 15, 1995	8.13	8.25	8.13	8.13
761	NYSE	OIA	Wed, Jun 14, 1995	8.25	8.25	8.13	8.13
760	NYSE	OIA	Tue, Jun 13, 1995	8.25	8.38	8.25	8.25
759	NYSE	OIA	Mon, Jun 12, 1995	8.25	8.25	8.13	8.25
758	NYSE	OIA	Fri, Jun 9, 1995	8.13	8.25	8.13	8.13
757	NYSE	OIA	Thu, Jun 8, 1995	8.38	8.38	8.13	8.13
756	NYSE	OIA	Wed, Jun 7, 1995	8.25	8.38	8.25	8.25
755	NYSE	OIA	Tue, Jun 6, 1995	8.25	8.38	8.25	8.25
754	NYSE	OIA	Mon, Jun 5, 1995	8.25	8.38	8.25	8.38
753	NYSE	OIA	Fri, Jun 2, 1995	8.38	8.50	8.25	8.38
752	NYSE	OIA	Thu, Jun 1, 1995	8.25	8.38	8.25	8.38
751	NYSE	OIA	Wed, May 31, 1995	8.25	8.25	8.25	8.25
750	NYSE	OIA	Tue, May 30, 1995	8.25	8.38	8.25	8.25
749	NYSE	OIA	Fri, May 26, 1995	8.25	8.38	8.25	8.38
748	NYSE	OIA	Thu, May 25, 1995	8.25	8.38	8.25	8.38
747	NYSE	OIA	Wed, May 24, 1995	8.25	8.38	8.13	8.38
746	NYSE	OIA	Tue, May 23, 1995	8.13	8.25	8.13	8.25
745	NYSE	OIA	Mon, May 22, 1995	8.38	8.38	8.25	8.25
744	NYSE	OIA	Fri, May 19, 1995	8.13	8.38	8.13	8.25
743	NYSE	OIA	Thu, May 18, 1995	8.13	8.38	8.13	8.25
742	NYSE	OIA	Wed, May 17, 1995	8.25	8.25	8.13	8.25
741	NYSE	OIA	Tue, May 16, 1995	8.13	8.25	8.13	8.25
740	NYSE	OIA	Mon, May 15, 1995	8.13	8.25	8.13	8.13
739	NYSE	OIA	Fri, May 12, 1995	8.13	8.25	8.13	8.13
738	NYSE	OIA	Thu, May 11, 1995	8.13	8.25	8.13	8.13
737	NYSE	OIA	Wed, May 10, 1995	8.25	8.25	8.13	8.13
736	NYSE	OIA	Tue, May 9, 1995	8.13	8.25	8.13	8.13
735	NYSE	OIA	Mon, May 8, 1995	8.13	8.13	8.13	8.13
734	NYSE	OIA	Fri, May 5, 1995	8.13	8.25	8.13	8.25
733	NYSE	OIA	Thu, May 4, 1995	8.25	8.25	8.13	8.13
732	NYSE	OIA	Wed, May 3, 1995	8.25	8.25	8.13	8.13
731	NYSE	OIA	Tue, May 2, 1995	8.13	8.25	8.13	8.25
730	NYSE	OIA	Mon, May 1, 1995	8.25	8.25	8.13	8.25
729	NYSE	OIA	Fri, Apr 28, 1995	8.25	8.38	8.25	8.25
728	NYSE	OIA	Thu, Apr 27, 1995	8.25	8.38	8.25	8.25
727	NYSE	OIA	Wed, Apr 26, 1995	8.38	8.38	8.25	8.25
726	NYSE	OIA	Tue, Apr 25, 1995	8.25	8.25	8.25	8.25
725	NYSE	OIA	Mon, Apr 24, 1995	8.38	8.38	8.25	8.25
724	NYSE	OIA	Fri, Apr 21, 1995	8.25	8.38	8.25	8.38
723	NYSE	OIA	Thu, Apr 20, 1995	8.25	8.38	8.25	8.25
722	NYSE	OIA	Wed, Apr 19, 1995	8.38	8.38	8.25	8.25
721	NYSE	OIA	Tue, Apr 18, 1995	8.38	8.38	8.25	8.38
720	NYSE	OIA	Mon, Apr 17, 1995	8.25	8.38	8.25	8.38
719	NYSE	OIA	Thu, Apr 13, 1995	8.25	8.38	8.25	8.25
718	NYSE	OIA	Wed, Apr 12, 1995	8.38	8.38	8.25	8.38
717	NYSE	OIA	Tue, Apr 11, 1995	8.38	8.38	8.25	8.38
716	NYSE	OIA	Mon, Apr 10, 1995	8.25	8.38	8.25	8.38
715	NYSE	OIA	Fri, Apr 7, 1995	8.25	8.38	8.25	8.38
714	NYSE	OIA	Thu, Apr 6, 1995	8.38	8.38	8.25	8.25
713	NYSE	OIA	Wed, Apr 5, 1995	8.38	8.38	8.25	8.25
712	NYSE	OIA	Tue, Apr 4, 1995	8.38	8.38	8.25	8.38
711	NYSE	OIA	Mon, Apr 3, 1995	8.25	8.25	8.25	8.25
710	NYSE	OIA	Fri, Mar 31, 1995	8.25	8.38	8.25	8.38
709	NYSE	OIA	Thu, Mar 30, 1995	8.25	8.38	8.25	8.38
708	NYSE	OIA	Wed, Mar 29, 1995	8.38	8.38	8.25	8.25
707	NYSE	OIA	Tue, Mar 28, 1995	8.25	8.38	8.25	8.25
706	NYSE	OIA	Mon, Mar 27, 1995	8.25	8.38	8.25	8.38
705	NYSE	OIA	Fri, Mar 24, 1995	8.25	8.25	8.13	8.13
704	NYSE	OIA	Thu, Mar 23, 1995	8.25	8.38	8.25	8.38
703	NYSE	OIA	Wed, Mar 22, 1995	8.25	8.38	8.25	8.25
702	NYSE	OIA	Tue, Mar 21, 1995	8.13	8.38	8.13	8.25
701	NYSE	OIA	Mon, Mar 20, 1995	8.13	8.25	8.13	8.13
700	NYSE	OIA	Fri, Mar 17, 1995	8.25	8.25	8.13	8.13
699	NYSE	OIA	Thu, Mar 16, 1995	8.25	8.25	8.13	8.25
698	NYSE	OIA	Wed, Mar 15, 1995	8.25	8.25	8.13	8.13
697	NYSE	OIA	Tue, Mar 14, 1995	8.13	8.25	8.13	8.25
696	NYSE	OIA	Mon, Mar 13, 1995	8.13	8.25	8.13	8.25
695	NYSE	OIA	Fri, Mar 10, 1995	8.25	8.25	8.13	8.25
694	NYSE	OIA	Thu, Mar 9, 1995	8.25	8.25	8.13	8.13
693	NYSE	OIA	Wed, Mar 8, 1995	8.25	8.25	8.13	8.25
692	NYSE	OIA	Tue, Mar 7, 1995	8.13	8.25	8.13	8.25
691	NYSE	OIA	Mon, Mar 6, 1995	8.25	8.25	8.13	8.25
690	NYSE	OIA	Fri, Mar 3, 1995	8.38	8.38	8.25	8.25
689	NYSE	OIA	Thu, Mar 2, 1995	8.38	8.38	8.25	8.38
688	NYSE	OIA	Wed, Mar 1, 1995	8.25	8.38	8.25	8.25
687	NYSE	OIA	Tue, Feb 28, 1995	8.25	8.38	8.25	8.25
686	NYSE	OIA	Mon, Feb 27, 1995	8.38	8.38	8.25	8.25
685	NYSE	OIA	Fri, Feb 24, 1995	8.25	8.38	8.25	8.25
684	NYSE	OIA	Thu, Feb 23, 1995	8.38	8.50	8.25	8.38
683	NYSE	OIA	Wed, Feb 22, 1995	8.38	8.50	8.38	8.38
682	NYSE	OIA	Tue, Feb 21, 1995	8.38	8.38	8.25	8.25
681	NYSE	OIA	Fri, Feb 17, 1995	8.25	8.38	8.13	8.38
680	NYSE	OIA	Thu, Feb 16, 1995	8.25	8.25	8.13	8.13
679	NYSE	OIA	Wed, Feb 15, 1995	8.13	8.38	8.13	8.38
678	NYSE	OIA	Tue, Feb 14, 1995	8.25	8.38	8.13	8.25
677	NYSE	OIA	Mon, Feb 13, 1995	8.13	8.25	8.13	8.25
676	NYSE	OIA	Fri, Feb 10, 1995	8.13	8.25	8.13	8.25
675	NYSE	OIA	Thu, Feb 9, 1995	8.25	8.25	8.13	8.25
674	NYSE	OIA	Wed, Feb 8, 1995	8.25	8.25	8.13	8.13
673	NYSE	OIA	Tue, Feb 7, 1995	8.25	8.25	8.13	8.25
672	NYSE	OIA	Mon, Feb 6, 1995	8.13	8.25	8.13	8.13
671	NYSE	OIA	Fri, Feb 3, 1995	8.13	8.25	8.13	8.25
670	NYSE	OIA	Thu, Feb 2, 1995	8.13	8.25	8.13	8.13
669	NYSE	OIA	Wed, Feb 1, 1995	8.13	8.25	8.13	8.13
668	NYSE	OIA	Tue, Jan 31, 1995	7.88	8.13	7.88	8.13
667	NYSE	OIA	Mon, Jan 30, 1995	8.00	8.13	7.88	7.88
666	NYSE	OIA	Fri, Jan 27, 1995	7.88	8.00	7.88	8.00
665	NYSE	OIA	Thu, Jan 26, 1995	8.00	8.00	7.88	7.88
664	NYSE	OIA	Wed, Jan 25, 1995	7.88	8.00	7.88	8.00
663	NYSE	OIA	Tue, Jan 24, 1995	7.88	7.88	7.75	7.88
662	NYSE	OIA	Mon, Jan 23, 1995	7.75	7.88	7.75	7.75
661	NYSE	OIA	Fri, Jan 20, 1995	7.88	7.88	7.75	7.75
660	NYSE	OIA	Thu, Jan 19, 1995	7.88	8.00	7.75	7.75
659	NYSE	OIA	Wed, Jan 18, 1995	7.88	8.00	7.88	8.00
658	NYSE	OIA	Tue, Jan 17, 1995	8.00	8.00	7.88	7.88
657	NYSE	OIA	Mon, Jan 16, 1995	7.88	8.00	7.88	7.88
656	NYSE	OIA	Fri, Jan 13, 1995	8.00	8.00	7.88	7.88
655	NYSE	OIA	Thu, Jan 12, 1995	7.88	8.00	7.88	8.00
654	NYSE	OIA	Wed, Jan 11, 1995	8.00	8.00	7.88	7.88
653	NYSE	OIA	Tue, Jan 10, 1995	8.00	8.00	7.88	7.88
652	NYSE	OIA	Mon, Jan 9, 1995	7.88	8.00	7.75	7.88
651	NYSE	OIA	Fri, Jan 6, 1995	7.88	8.00	7.75	8.00
650	NYSE	OIA	Thu, Jan 5, 1995	7.75	7.88	7.75	7.88
649	NYSE	OIA	Wed, Jan 4, 1995	7.63	7.88	7.63	7.88
648	NYSE	OIA	Tue, Jan 3, 1995	7.50	7.63	7.50	7.50
647	NYSE	OIA	Fri, Dec 30, 1994	7.50	7.75	7.50	7.63
646	NYSE	OIA	Thu, Dec 29, 1994	7.75	7.75	7.50	7.75
645	NYSE	OIA	Wed, Dec 28, 1994	7.63	7.75	7.63	7.63
644	NYSE	OIA	Tue, Dec 27, 1994	7.75	7.75	7.63	7.63
643	NYSE	OIA	Fri, Dec 23, 1994	7.50	7.63	7.50	7.63
642	NYSE	OIA	Thu, Dec 22, 1994	7.50	7.63	7.50	7.50
641	NYSE	OIA	Wed, Dec 21, 1994	7.50	7.63	7.50	7.63
640	NYSE	OIA	Tue, Dec 20, 1994	7.38	7.63	7.38	7.50
639	NYSE	OIA	Mon, Dec 19, 1994	7.50	7.63	7.38	7.38
638	NYSE	OIA	Fri, Dec 16, 1994	7.38	7.63	7.38	7.63
637	NYSE	OIA	Thu, Dec 15, 1994	7.38	7.50	7.38	7.50
636	NYSE	OIA	Wed, Dec 14, 1994	7.63	7.63	7.38	7.38
635	NYSE	OIA	Tue, Dec 13, 1994	7.63	7.63	7.50	7.63
634	NYSE	OIA	Mon, Dec 12, 1994	7.50	7.63	7.50	7.50
633	NYSE	OIA	Fri, Dec 9, 1994	7.50	7.63	7.50	7.63
632	NYSE	OIA	Thu, Dec 8, 1994	7.63	7.75	7.50	7.50
631	NYSE	OIA	Wed, Dec 7, 1994	7.63	7.75	7.63	7.75
630	NYSE	OIA	Tue, Dec 6, 1994	7.75	7.75	7.63	7.63
629	NYSE	OIA	Mon, Dec 5, 1994	7.63	7.88	7.63	7.88
628	NYSE	OIA	Fri, Dec 2, 1994	7.63	7.88	7.63	7.75
627	NYSE	OIA	Thu, Dec 1, 1994	7.75	7.75	7.63	7.63
626	NYSE	OIA	Wed, Nov 30, 1994	7.63	7.88	7.63	7.88
625	NYSE	OIA	Tue, Nov 29, 1994	7.63	7.75	7.63	7.63
624	NYSE	OIA	Mon, Nov 28, 1994	7.88	7.88	7.63	7.63
623	NYSE	OIA	Fri, Nov 25, 1994	7.75	7.75	7.75	7.75
622	NYSE	OIA	Wed, Nov 23, 1994	7.75	7.88	7.63	7.75
621	NYSE	OIA	Tue, Nov 22, 1994	7.63	7.75	7.50	7.63
620	NYSE	OIA	Mon, Nov 21, 1994	7.50	7.63	7.38	7.50
619	NYSE	OIA	Fri, Nov 18, 1994	7.25	7.50	7.25	7.50
618	NYSE	OIA	Thu, Nov 17, 1994	7.13	7.38	7.13	7.25
617	NYSE	OIA	Wed, Nov 16, 1994	7.25	7.25	7.13	7.25
616	NYSE	OIA	Tue, Nov 15, 1994	7.00	7.25	6.88	7.13
615	NYSE	OIA	Mon, Nov 14, 1994	7.00	7.13	6.88	6.88
614	NYSE	OIA	Fri, Nov 11, 1994	7.13	7.13	6.88	7.13
613	NYSE	OIA	Thu, Nov 10, 1994	7.13	7.13	7.00	7.00
612	NYSE	OIA	Wed, Nov 9, 1994	7.00	7.25	7.00	7.13
611	NYSE	OIA	Tue, Nov 8, 1994	7.25	7.25	7.00	7.13
610	NYSE	OIA	Mon, Nov 7, 1994	7.13	7.25	7.13	7.25
609	NYSE	OIA	Fri, Nov 4, 1994	7.13	7.25	7.13	7.13
608	NYSE	OIA	Thu, Nov 3, 1994	7.25	7.25	7.13	7.13
607	NYSE	OIA	Wed, Nov 2, 1994	7.25	7.25	7.13	7.13
606	NYSE	OIA	Tue, Nov 1, 1994	7.25	7.38	7.25	7.38
605	NYSE	OIA	Mon, Oct 31, 1994	7.25	7.38	7.25	7.38
604	NYSE	OIA	Fri, Oct 28, 1994	7.25	7.38	7.25	7.38
603	NYSE	OIA	Thu, Oct 27, 1994	7.38	7.50	7.25	7.25
602	NYSE	OIA	Wed, Oct 26, 1994	7.38	7.50	7.25	7.50
601	NYSE	OIA	Tue, Oct 25, 1994	7.38	7.38	7.25	7.38
600	NYSE	OIA	Mon, Oct 24, 1994	7.38	7.38	7.25	7.38
599	NYSE	OIA	Fri, Oct 21, 1994	7.25	7.38	7.25	7.25
598	NYSE	OIA	Thu, Oct 20, 1994	7.38	7.38	7.25	7.38
597	NYSE	OIA	Wed, Oct 19, 1994	7.25	7.50	7.25	7.38
596	NYSE	OIA	Tue, Oct 18, 1994	7.25	7.38	7.25	7.38
595	NYSE	OIA	Mon, Oct 17, 1994	7.25	7.38	7.25	7.25
594	NYSE	OIA	Fri, Oct 14, 1994	7.25	7.38	7.25	7.38
593	NYSE	OIA	Thu, Oct 13, 1994	7.25	7.50	7.25	7.38
592	NYSE	OIA	Wed, Oct 12, 1994	7.25	7.38	7.25	7.38
591	NYSE	OIA	Tue, Oct 11, 1994	7.25	7.38	7.25	7.38
590	NYSE	OIA	Mon, Oct 10, 1994	7.38	7.38	7.13	7.25
589	NYSE	OIA	Fri, Oct 7, 1994	7.13	7.38	7.13	7.38
588	NYSE	OIA	Thu, Oct 6, 1994	7.25	7.25	7.13	7.25
587	NYSE	OIA	Wed, Oct 5, 1994	7.50	7.63	7.25	7.38
586	NYSE	OIA	Tue, Oct 4, 1994	7.63	7.63	7.50	7.63
585	NYSE	OIA	Mon, Oct 3, 1994	7.50	7.63	7.50	7.63
584	NYSE	OIA	Fri, Sep 30, 1994	7.63	7.75	7.50	7.50
583	NYSE	OIA	Thu, Sep 29, 1994	7.75	7.75	7.63	7.75
582	NYSE	OIA	Wed, Sep 28, 1994	7.75	7.75	7.63	7.75
581	NYSE	OIA	Tue, Sep 27, 1994	7.63	7.75	7.63	7.75
580	NYSE	OIA	Mon, Sep 26, 1994	7.75	7.75	7.63	7.75
579	NYSE	OIA	Fri, Sep 23, 1994	7.63	7.75	7.63	7.63
578	NYSE	OIA	Thu, Sep 22, 1994	7.63	7.75	7.50	7.63
577	NYSE	OIA	Wed, Sep 21, 1994	7.63	7.75	7.50	7.75
576	NYSE	OIA	Tue, Sep 20, 1994	7.63	7.63	7.50	7.63
575	NYSE	OIA	Mon, Sep 19, 1994	7.63	7.75	7.63	7.63
574	NYSE	OIA	Fri, Sep 16, 1994	7.63	7.75	7.63	7.75
573	NYSE	OIA	Thu, Sep 15, 1994	7.63	7.75	7.63	7.75
572	NYSE	OIA	Wed, Sep 14, 1994	7.63	7.75	7.50	7.63
571	NYSE	OIA	Tue, Sep 13, 1994	7.63	7.88	7.63	7.63
570	NYSE	OIA	Mon, Sep 12, 1994	7.75	7.88	7.63	7.75
569	NYSE	OIA	Fri, Sep 9, 1994	7.75	7.88	7.75	7.75
568	NYSE	OIA	Thu, Sep 8, 1994	8.00	8.00	7.75	7.88
567	NYSE	OIA	Wed, Sep 7, 1994	7.75	8.00	7.75	7.88
566	NYSE	OIA	Tue, Sep 6, 1994	7.75	8.00	7.75	8.00
565	NYSE	OIA	Fri, Sep 2, 1994	7.88	7.88	7.75	7.88
564	NYSE	OIA	Thu, Sep 1, 1994	7.88	8.00	7.88	8.00
563	NYSE	OIA	Wed, Aug 31, 1994	8.00	8.00	7.88	8.00
562	NYSE	OIA	Tue, Aug 30, 1994	7.88	7.88	7.88	7.88
561	NYSE	OIA	Mon, Aug 29, 1994	7.88	8.00	7.88	7.88
560	NYSE	OIA	Fri, Aug 26, 1994	7.88	7.88	7.88	7.88
559	NYSE	OIA	Thu, Aug 25, 1994	8.13	8.13	7.88	7.88
558	NYSE	OIA	Wed, Aug 24, 1994	8.00	8.13	7.88	8.13
557	NYSE	OIA	Tue, Aug 23, 1994	8.00	8.13	7.88	8.00
556	NYSE	OIA	Mon, Aug 22, 1994	8.13	8.13	8.00	8.13
555	NYSE	OIA	Fri, Aug 19, 1994	8.00	8.13	8.00	8.00
554	NYSE	OIA	Thu, Aug 18, 1994	8.13	8.13	8.00	8.00
553	NYSE	OIA	Wed, Aug 17, 1994	8.13	8.13	8.00	8.13
552	NYSE	OIA	Tue, Aug 16, 1994	8.00	8.13	8.00	8.13
551	NYSE	OIA	Mon, Aug 15, 1994	8.00	8.13	8.00	8.00
550	NYSE	OIA	Fri, Aug 12, 1994	8.00	8.13	8.00	8.00
549	NYSE	OIA	Thu, Aug 11, 1994	8.13	8.13	8.00	8.00
548	NYSE	OIA	Wed, Aug 10, 1994	8.00	8.13	8.00	8.13
547	NYSE	OIA	Tue, Aug 9, 1994	8.13	8.25	8.00	8.00
546	NYSE	OIA	Mon, Aug 8, 1994	8.13	8.25	8.13	8.13
545	NYSE	OIA	Fri, Aug 5, 1994	8.13	8.13	8.00	8.13
544	NYSE	OIA	Thu, Aug 4, 1994	8.13	8.25	8.13	8.13
543	NYSE	OIA	Wed, Aug 3, 1994	8.25	8.25	8.13	8.13
542	NYSE	OIA	Tue, Aug 2, 1994	8.25	8.25	8.13	8.25
541	NYSE	OIA	Mon, Aug 1, 1994	8.13	8.25	8.13	8.25
540	NYSE	OIA	Fri, Jul 29, 1994	8.13	8.25	8.13	8.13
539	NYSE	OIA	Thu, Jul 28, 1994	8.25	8.38	8.13	8.25
538	NYSE	OIA	Wed, Jul 27, 1994	8.38	8.38	8.25	8.25
537	NYSE	OIA	Tue, Jul 26, 1994	8.25	8.38	8.25	8.38
536	NYSE	OIA	Mon, Jul 25, 1994	8.38	8.38	8.25	8.38
535	NYSE	OIA	Fri, Jul 22, 1994	8.25	8.38	8.25	8.38
534	NYSE	OIA	Thu, Jul 21, 1994	8.25	8.38	8.25	8.25
533	NYSE	OIA	Wed, Jul 20, 1994	8.25	8.38	8.25	8.38
532	NYSE	OIA	Tue, Jul 19, 1994	8.25	8.38	8.25	8.25
531	NYSE	OIA	Mon, Jul 18, 1994	8.13	8.25	8.13	8.25
530	NYSE	OIA	Fri, Jul 15, 1994	8.25	8.25	8.13	8.25
529	NYSE	OIA	Thu, Jul 14, 1994	8.25	8.25	8.13	8.13
528	NYSE	OIA	Wed, Jul 13, 1994	8.00	8.13	8.00	8.13
527	NYSE	OIA	Tue, Jul 12, 1994	8.00	8.13	8.00	8.13
526	NYSE	OIA	Mon, Jul 11, 1994	8.00	8.13	8.00	8.00
525	NYSE	OIA	Fri, Jul 8, 1994	8.25	8.25	8.00	8.00
524	NYSE	OIA	Thu, Jul 7, 1994	8.13	8.25	8.13	8.13
523	NYSE	OIA	Wed, Jul 6, 1994	8.13	8.25	8.13	8.25
522	NYSE	OIA	Tue, Jul 5, 1994	8.13	8.25	8.13	8.25
521	NYSE	OIA	Fri, Jul 1, 1994	8.13	8.25	8.13	8.13
520	NYSE	OIA	Thu, Jun 30, 1994	8.25	8.25	8.13	8.13
519	NYSE	OIA	Wed, Jun 29, 1994	8.13	8.25	8.13	8.13
518	NYSE	OIA	Tue, Jun 28, 1994	8.25	8.38	8.13	8.13
517	NYSE	OIA	Mon, Jun 27, 1994	8.38	8.38	8.25	8.38
516	NYSE	OIA	Fri, Jun 24, 1994	8.38	8.38	8.25	8.25
515	NYSE	OIA	Thu, Jun 23, 1994	8.38	8.38	8.25	8.38
514	NYSE	OIA	Wed, Jun 22, 1994	8.25	8.38	8.25	8.25
513	NYSE	OIA	Tue, Jun 21, 1994	8.25	8.38	8.25	8.25
512	NYSE	OIA	Mon, Jun 20, 1994	8.13	8.38	8.13	8.13
511	NYSE	OIA	Fri, Jun 17, 1994	8.25	8.38	8.13	8.13
510	NYSE	OIA	Thu, Jun 16, 1994	8.13	8.38	8.13	8.25
509	NYSE	OIA	Wed, Jun 15, 1994	8.13	8.25	8.13	8.25
508	NYSE	OIA	Tue, Jun 14, 1994	8.25	8.25	8.13	8.25
507	NYSE	OIA	Mon, Jun 13, 1994	8.25	8.38	8.25	8.38
506	NYSE	OIA	Fri, Jun 10, 1994	8.13	8.38	8.13	8.25
505	NYSE	OIA	Thu, Jun 9, 1994	8.13	8.38	8.13	8.25
504	NYSE	OIA	Wed, Jun 8, 1994	8.25	8.25	8.13	8.13
503	NYSE	OIA	Tue, Jun 7, 1994	8.38	8.38	8.25	8.38
502	NYSE	OIA	Mon, Jun 6, 1994	8.00	8.25	8.00	8.25
501	NYSE	OIA	Fri, Jun 3, 1994	8.25	8.25	8.13	8.25
500	NYSE	OIA	Thu, Jun 2, 1994	8.25	8.25	8.13	8.25
499	NYSE	OIA	Wed, Jun 1, 1994	8.13	8.25	8.13	8.25
498	NYSE	OIA	Tue, May 31, 1994	8.13	8.25	8.13	8.13
497	NYSE	OIA	Fri, May 27, 1994	8.13	8.25	8.13	8.25
496	NYSE	OIA	Thu, May 26, 1994	8.00	8.25	8.00	8.13
495	NYSE	OIA	Wed, May 25, 1994	8.00	8.13	8.00	8.13
494	NYSE	OIA	Tue, May 24, 1994	8.00	8.13	8.00	8.00
493	NYSE	OIA	Mon, May 23, 1994	8.13	8.13	8.00	8.13
492	NYSE	OIA	Fri, May 20, 1994	8.00	8.13	8.00	8.00
491	NYSE	OIA	Thu, May 19, 1994	8.00	8.00	8.00	8.00
490	NYSE	OIA	Wed, May 18, 1994	7.88	8.00	7.88	8.00
489	NYSE	OIA	Tue, May 17, 1994	8.00	8.00	7.88	8.00
488	NYSE	OIA	Mon, May 16, 1994	7.88	8.00	7.75	7.88
487	NYSE	OIA	Fri, May 13, 1994	7.75	7.88	7.75	7.75
486	NYSE	OIA	Thu, May 12, 1994	7.88	7.88	7.75	7.75
485	NYSE	OIA	Wed, May 11, 1994	8.00	8.00	7.75	7.75
484	NYSE	OIA	Tue, May 10, 1994	8.00	8.00	8.00	8.00
483	NYSE	OIA	Mon, May 9, 1994	8.00	8.00	7.88	7.88
482	NYSE	OIA	Fri, May 6, 1994	7.88	8.00	7.88	8.00
481	NYSE	OIA	Thu, May 5, 1994	7.88	8.13	7.88	7.88
480	NYSE	OIA	Wed, May 4, 1994	8.00	8.00	7.88	7.88
479	NYSE	OIA	Tue, May 3, 1994	8.00	8.00	7.88	8.00
478	NYSE	OIA	Mon, May 2, 1994	8.00	8.13	7.88	8.00
477	NYSE	OIA	Fri, Apr 29, 1994	8.00	8.00	8.00	8.00
476	NYSE	OIA	Thu, Apr 28, 1994	8.00	8.13	8.00	8.13
475	NYSE	OIA	Tue, Apr 26, 1994	8.13	8.13	8.00	8.00
474	NYSE	OIA	Mon, Apr 25, 1994	7.88	8.13	7.88	8.00
473	NYSE	OIA	Fri, Apr 22, 1994	7.88	8.00	7.88	8.00
472	NYSE	OIA	Thu, Apr 21, 1994	7.88	8.00	7.88	7.88
471	NYSE	OIA	Wed, Apr 20, 1994	7.88	8.00	7.88	7.88
470	NYSE	OIA	Tue, Apr 19, 1994	8.00	8.00	7.88	7.88
469	NYSE	OIA	Mon, Apr 18, 1994	7.88	8.00	7.88	8.00
468	NYSE	OIA	Fri, Apr 15, 1994	8.00	8.00	7.88	7.88
467	NYSE	OIA	Thu, Apr 14, 1994	8.00	8.00	7.88	8.00
466	NYSE	OIA	Wed, Apr 13, 1994	7.88	8.00	7.88	7.88
465	NYSE	OIA	Tue, Apr 12, 1994	8.00	8.00	7.88	8.00
464	NYSE	OIA	Mon, Apr 11, 1994	8.00	8.00	7.88	8.00
463	NYSE	OIA	Fri, Apr 8, 1994	8.00	8.00	7.88	8.00
462	NYSE	OIA	Thu, Apr 7, 1994	8.00	8.00	7.75	8.00
461	NYSE	OIA	Wed, Apr 6, 1994	8.00	8.00	7.88	7.88
460	NYSE	OIA	Tue, Apr 5, 1994	7.63	8.00	7.63	7.88
459	NYSE	OIA	Mon, Apr 4, 1994	7.88	8.00	7.63	7.63
458	NYSE	OIA	Thu, Mar 31, 1994	7.88	8.00	7.75	8.00
457	NYSE	OIA	Wed, Mar 30, 1994	8.00	8.00	7.75	7.88
456	NYSE	OIA	Tue, Mar 29, 1994	8.00	8.13	8.00	8.00
455	NYSE	OIA	Mon, Mar 28, 1994	8.13	8.13	8.00	8.13
454	NYSE	OIA	Fri, Mar 25, 1994	8.00	8.13	8.00	8.13
453	NYSE	OIA	Thu, Mar 24, 1994	8.13	8.13	8.00	8.00
452	NYSE	OIA	Wed, Mar 23, 1994	8.13	8.13	8.00	8.00
451	NYSE	OIA	Tue, Mar 22, 1994	8.00	8.13	7.88	8.13
450	NYSE	OIA	Mon, Mar 21, 1994	8.00	8.13	7.88	8.13
449	NYSE	OIA	Fri, Mar 18, 1994	8.13	8.25	8.13	8.13
448	NYSE	OIA	Thu, Mar 17, 1994	8.13	8.25	8.13	8.13
447	NYSE	OIA	Wed, Mar 16, 1994	8.25	8.25	8.13	8.25
446	NYSE	OIA	Tue, Mar 15, 1994	8.25	8.25	8.13	8.13
445	NYSE	OIA	Mon, Mar 14, 1994	8.13	8.25	8.13	8.25
444	NYSE	OIA	Fri, Mar 11, 1994	8.25	8.25	8.13	8.13
443	NYSE	OIA	Thu, Mar 10, 1994	8.38	8.38	8.25	8.38
442	NYSE	OIA	Wed, Mar 9, 1994	8.38	8.38	8.25	8.38
441	NYSE	OIA	Tue, Mar 8, 1994	8.50	8.50	8.25	8.25
440	NYSE	OIA	Mon, Mar 7, 1994	8.50	8.50	8.38	8.50
439	NYSE	OIA	Fri, Mar 4, 1994	8.38	8.50	8.25	8.50
438	NYSE	OIA	Thu, Mar 3, 1994	8.25	8.38	8.25	8.25
437	NYSE	OIA	Wed, Mar 2, 1994	8.38	8.38	8.25	8.25
436	NYSE	OIA	Tue, Mar 1, 1994	8.50	8.50	8.38	8.50
435	NYSE	OIA	Mon, Feb 28, 1994	8.50	8.50	8.38	8.38
434	NYSE	OIA	Fri, Feb 25, 1994	8.50	8.50	8.38	8.38
433	NYSE	OIA	Thu, Feb 24, 1994	8.50	8.50	8.38	8.38
432	NYSE	OIA	Wed, Feb 23, 1994	8.38	8.50	8.25	8.50
431	NYSE	OIA	Tue, Feb 22, 1994	8.38	8.38	8.25	8.38
430	NYSE	OIA	Fri, Feb 18, 1994	8.25	8.38	8.25	8.38
429	NYSE	OIA	Thu, Feb 17, 1994	8.25	8.38	8.25	8.38
428	NYSE	OIA	Wed, Feb 16, 1994	8.13	8.38	8.13	8.25
427	NYSE	OIA	Tue, Feb 15, 1994	8.38	8.38	8.13	8.38
426	NYSE	OIA	Mon, Feb 14, 1994	8.13	8.38	8.13	8.13
425	NYSE	OIA	Fri, Feb 11, 1994	8.25	8.25	8.13	8.25
424	NYSE	OIA	Thu, Feb 10, 1994	8.25	8.38	8.25	8.38
423	NYSE	OIA	Wed, Feb 9, 1994	8.25	8.38	8.25	8.25
422	NYSE	OIA	Tue, Feb 8, 1994	8.38	8.38	8.25	8.25
421	NYSE	OIA	Mon, Feb 7, 1994	8.25	8.38	8.25	8.38
420	NYSE	OIA	Fri, Feb 4, 1994	8.38	8.38	8.25	8.38
419	NYSE	OIA	Thu, Feb 3, 1994	8.38	8.50	8.25	8.38
418	NYSE	OIA	Wed, Feb 2, 1994	8.50	8.50	8.38	8.50
417	NYSE	OIA	Tue, Feb 1, 1994	8.50	8.50	8.38	8.50
416	NYSE	OIA	Mon, Jan 31, 1994	8.38	8.50	8.25	8.50
415	NYSE	OIA	Fri, Jan 28, 1994	8.38	8.50	8.38	8.50
414	NYSE	OIA	Thu, Jan 27, 1994	8.38	8.38	8.38	8.38
413	NYSE	OIA	Wed, Jan 26, 1994	8.50	8.50	8.25	8.50
412	NYSE	OIA	Tue, Jan 25, 1994	8.38	8.50	8.38	8.50
411	NYSE	OIA	Mon, Jan 24, 1994	8.38	8.50	8.38	8.38
410	NYSE	OIA	Fri, Jan 21, 1994	8.50	8.50	8.38	8.50
409	NYSE	OIA	Thu, Jan 20, 1994	8.38	8.50	8.38	8.38
408	NYSE	OIA	Wed, Jan 19, 1994	8.50	8.50	8.38	8.50
407	NYSE	OIA	Tue, Jan 18, 1994	8.25	8.50	8.25	8.50
406	NYSE	OIA	Mon, Jan 17, 1994	8.25	8.38	8.25	8.25
405	NYSE	OIA	Fri, Jan 14, 1994	8.50	8.50	8.25	8.25
404	NYSE	OIA	Thu, Jan 13, 1994	8.25	8.50	8.25	8.50
403	NYSE	OIA	Wed, Jan 12, 1994	8.38	8.38	8.25	8.38
402	NYSE	OIA	Tue, Jan 11, 1994	8.38	8.38	8.25	8.25
401	NYSE	OIA	Mon, Jan 10, 1994	8.25	8.38	8.13	8.13
400	NYSE	OIA	Fri, Jan 7, 1994	8.13	8.38	8.13	8.25
399	NYSE	OIA	Thu, Jan 6, 1994	8.38	8.38	8.13	8.13
398	NYSE	OIA	Wed, Jan 5, 1994	8.13	8.38	8.13	8.38
397	NYSE	OIA	Tue, Jan 4, 1994	8.25	8.25	8.13	8.13
396	NYSE	OIA	Mon, Jan 3, 1994	8.00	8.13	8.00	8.13
395	NYSE	OIA	Fri, Dec 31, 1993	8.13	8.25	8.00	8.13
394	NYSE	OIA	Thu, Dec 30, 1993	8.13	8.25	8.13	8.25
393	NYSE	OIA	Wed, Dec 29, 1993	8.13	8.25	8.13	8.25
392	NYSE	OIA	Tue, Dec 28, 1993	8.25	8.25	8.13	8.25
391	NYSE	OIA	Mon, Dec 27, 1993	8.25	8.38	8.13	8.25
390	NYSE	OIA	Thu, Dec 23, 1993	8.25	8.38	8.13	8.13
389	NYSE	OIA	Wed, Dec 22, 1993	8.25	8.38	8.25	8.25
388	NYSE	OIA	Tue, Dec 21, 1993	8.13	8.25	8.13	8.25
387	NYSE	OIA	Mon, Dec 20, 1993	7.88	8.25	7.88	8.13
386	NYSE	OIA	Fri, Dec 17, 1993	7.75	8.00	7.75	8.00
385	NYSE	OIA	Thu, Dec 16, 1993	8.13	8.13	7.88	7.88
384	NYSE	OIA	Wed, Dec 15, 1993	8.13	8.25	8.00	8.13
383	NYSE	OIA	Tue, Dec 14, 1993	8.13	8.25	8.13	8.13
382	NYSE	OIA	Mon, Dec 13, 1993	8.13	8.25	8.13	8.13
381	NYSE	OIA	Fri, Dec 10, 1993	8.13	8.25	8.13	8.25
380	NYSE	OIA	Thu, Dec 9, 1993	8.25	8.25	8.13	8.13
379	NYSE	OIA	Wed, Dec 8, 1993	8.25	8.38	8.25	8.25
378	NYSE	OIA	Tue, Dec 7, 1993	8.25	8.50	8.25	8.25
377	NYSE	OIA	Mon, Dec 6, 1993	8.25	8.38	8.25	8.38
376	NYSE	OIA	Fri, Dec 3, 1993	8.50	8.50	8.25	8.25
375	NYSE	OIA	Thu, Dec 2, 1993	8.38	8.50	8.38	8.38
374	NYSE	OIA	Wed, Dec 1, 1993	8.25	8.38	8.25	8.25
373	NYSE	OIA	Tue, Nov 30, 1993	8.38	8.38	8.25	8.25
372	NYSE	OIA	Mon, Nov 29, 1993	8.50	8.50	8.25	8.38
371	NYSE	OIA	Fri, Nov 26, 1993	8.50	8.50	8.38	8.38
370	NYSE	OIA	Wed, Nov 24, 1993	8.50	8.50	8.38	8.38
369	NYSE	OIA	Tue, Nov 23, 1993	8.38	8.50	8.38	8.50
368	NYSE	OIA	Mon, Nov 22, 1993	8.50	8.50	8.38	8.38
367	NYSE	OIA	Fri, Nov 19, 1993	8.50	8.50	8.38	8.38
366	NYSE	OIA	Thu, Nov 18, 1993	8.38	8.50	8.38	8.38
365	NYSE	OIA	Wed, Nov 17, 1993	8.50	8.63	8.38	8.38
364	NYSE	OIA	Tue, Nov 16, 1993	8.38	8.63	8.38	8.63
363	NYSE	OIA	Mon, Nov 15, 1993	8.38	8.50	8.38	8.38
362	NYSE	OIA	Fri, Nov 12, 1993	8.38	8.50	8.38	8.38
361	NYSE	OIA	Thu, Nov 11, 1993	8.50	8.50	8.38	8.38
360	NYSE	OIA	Wed, Nov 10, 1993	8.50	8.63	8.38	8.38
359	NYSE	OIA	Tue, Nov 9, 1993	8.50	8.63	8.50	8.63
358	NYSE	OIA	Mon, Nov 8, 1993	8.50	8.63	8.50	8.50
357	NYSE	OIA	Fri, Nov 5, 1993	8.50	8.63	8.38	8.63
356	NYSE	OIA	Thu, Nov 4, 1993	8.50	8.63	8.50	8.50
355	NYSE	OIA	Wed, Nov 3, 1993	8.63	8.63	8.50	8.63
354	NYSE	OIA	Tue, Nov 2, 1993	8.50	8.63	8.50	8.50
353	NYSE	OIA	Mon, Nov 1, 1993	8.50	8.63	8.50	8.63
352	NYSE	OIA	Fri, Oct 29, 1993	8.63	8.63	8.50	8.50
351	NYSE	OIA	Thu, Oct 28, 1993	8.63	8.63	8.50	8.63
350	NYSE	OIA	Wed, Oct 27, 1993	8.75	8.75	8.50	8.50
349	NYSE	OIA	Tue, Oct 26, 1993	8.63	8.75	8.63	8.63
348	NYSE	OIA	Mon, Oct 25, 1993	8.75	8.75	8.63	8.63
347	NYSE	OIA	Fri, Oct 22, 1993	8.63	8.75	8.63	8.75
346	NYSE	OIA	Thu, Oct 21, 1993	8.75	8.75	8.63	8.75
345	NYSE	OIA	Wed, Oct 20, 1993	8.63	8.75	8.63	8.63
344	NYSE	OIA	Tue, Oct 19, 1993	8.75	8.75	8.63	8.63
343	NYSE	OIA	Mon, Oct 18, 1993	8.50	8.75	8.50	8.75
342	NYSE	OIA	Fri, Oct 15, 1993	8.63	8.63	8.50	8.50
341	NYSE	OIA	Thu, Oct 14, 1993	8.63	8.63	8.50	8.50
340	NYSE	OIA	Wed, Oct 13, 1993	8.63	8.63	8.50	8.50
339	NYSE	OIA	Tue, Oct 12, 1993	8.50	8.63	8.50	8.50
338	NYSE	OIA	Mon, Oct 11, 1993	8.63	8.63	8.50	8.50
337	NYSE	OIA	Fri, Oct 8, 1993	8.50	8.63	8.50	8.50
336	NYSE	OIA	Thu, Oct 7, 1993	8.63	8.63	8.50	8.63
335	NYSE	OIA	Wed, Oct 6, 1993	8.50	8.63	8.50	8.63
334	NYSE	OIA	Tue, Oct 5, 1993	8.63	8.63	8.50	8.63
333	NYSE	OIA	Mon, Oct 4, 1993	8.63	8.63	8.50	8.63
332	NYSE	OIA	Fri, Oct 1, 1993	8.63	8.63	8.50	8.50
331	NYSE	OIA	Thu, Sep 30, 1993	8.50	8.63	8.50	8.50
330	NYSE	OIA	Wed, Sep 29, 1993	8.63	8.63	8.38	8.50
329	NYSE	OIA	Tue, Sep 28, 1993	8.38	8.63	8.38	8.50
328	NYSE	OIA	Mon, Sep 27, 1993	8.50	8.50	8.38	8.50
327	NYSE	OIA	Fri, Sep 24, 1993	8.50	8.50	8.50	8.50
326	NYSE	OIA	Thu, Sep 23, 1993	8.38	8.63	8.38	8.38
325	NYSE	OIA	Wed, Sep 22, 1993	8.50	8.50	8.38	8.38
324	NYSE	OIA	Tue, Sep 21, 1993	8.50	8.50	8.38	8.50
323	NYSE	OIA	Mon, Sep 20, 1993	8.50	8.50	8.38	8.38
322	NYSE	OIA	Fri, Sep 17, 1993	8.50	8.50	8.38	8.50
321	NYSE	OIA	Thu, Sep 16, 1993	8.50	8.50	8.38	8.50
320	NYSE	OIA	Wed, Sep 15, 1993	8.50	8.50	8.38	8.38
319	NYSE	OIA	Tue, Sep 14, 1993	8.50	8.63	8.50	8.50
318	NYSE	OIA	Mon, Sep 13, 1993	8.50	8.63	8.50	8.50
317	NYSE	OIA	Fri, Sep 10, 1993	8.38	8.63	8.38	8.63
316	NYSE	OIA	Thu, Sep 9, 1993	8.63	8.63	8.50	8.50
315	NYSE	OIA	Wed, Sep 8, 1993	8.50	8.63	8.50	8.50
314	NYSE	OIA	Tue, Sep 7, 1993	8.50	8.50	8.38	8.50
313	NYSE	OIA	Fri, Sep 3, 1993	8.63	8.63	8.50	8.63
312	NYSE	OIA	Thu, Sep 2, 1993	8.50	8.63	8.38	8.63
311	NYSE	OIA	Wed, Sep 1, 1993	8.50	8.50	8.38	8.50
310	NYSE	OIA	Tue, Aug 31, 1993	8.50	8.63	8.38	8.50
309	NYSE	OIA	Mon, Aug 30, 1993	8.50	8.63	8.50	8.63
308	NYSE	OIA	Fri, Aug 27, 1993	8.50	8.63	8.50	8.50
307	NYSE	OIA	Thu, Aug 26, 1993	8.63	8.63	8.50	8.63
306	NYSE	OIA	Wed, Aug 25, 1993	8.50	8.63	8.50	8.50
305	NYSE	OIA	Tue, Aug 24, 1993	8.38	8.50	8.38	8.50
304	NYSE	OIA	Mon, Aug 23, 1993	8.50	8.50	8.38	8.50
303	NYSE	OIA	Fri, Aug 20, 1993	8.38	8.50	8.38	8.50
302	NYSE	OIA	Thu, Aug 19, 1993	8.50	8.50	8.38	8.50
301	NYSE	OIA	Wed, Aug 18, 1993	8.38	8.50	8.38	8.38
300	NYSE	OIA	Tue, Aug 17, 1993	8.38	8.50	8.38	8.38
299	NYSE	OIA	Mon, Aug 16, 1993	8.38	8.50	8.38	8.50
298	NYSE	OIA	Fri, Aug 13, 1993	8.25	8.38	8.25	8.38
297	NYSE	OIA	Thu, Aug 12, 1993	8.25	8.38	8.25	8.38
296	NYSE	OIA	Wed, Aug 11, 1993	8.25	8.38	8.25	8.38
295	NYSE	OIA	Tue, Aug 10, 1993	8.13	8.38	8.13	8.25
294	NYSE	OIA	Mon, Aug 9, 1993	8.25	8.38	8.13	8.13
293	NYSE	OIA	Fri, Aug 6, 1993	8.25	8.25	8.13	8.13
292	NYSE	OIA	Thu, Aug 5, 1993	8.13	8.25	8.13	8.25
291	NYSE	OIA	Wed, Aug 4, 1993	8.25	8.25	8.13	8.25
290	NYSE	OIA	Tue, Aug 3, 1993	8.25	8.25	8.13	8.25
289	NYSE	OIA	Mon, Aug 2, 1993	8.13	8.25	8.13	8.25
288	NYSE	OIA	Fri, Jul 30, 1993	8.25	8.25	8.13	8.13
287	NYSE	OIA	Thu, Jul 29, 1993	8.38	8.38	8.13	8.13
286	NYSE	OIA	Wed, Jul 28, 1993	8.38	8.38	8.25	8.25
285	NYSE	OIA	Tue, Jul 27, 1993	8.38	8.38	8.25	8.25
284	NYSE	OIA	Mon, Jul 26, 1993	8.38	8.38	8.25	8.38
283	NYSE	OIA	Fri, Jul 23, 1993	8.38	8.38	8.25	8.25
282	NYSE	OIA	Thu, Jul 22, 1993	8.38	8.38	8.25	8.38
281	NYSE	OIA	Wed, Jul 21, 1993	8.38	8.38	8.25	8.25
280	NYSE	OIA	Tue, Jul 20, 1993	8.25	8.38	8.25	8.25
279	NYSE	OIA	Mon, Jul 19, 1993	8.38	8.38	8.25	8.38
278	NYSE	OIA	Fri, Jul 16, 1993	8.25	8.38	8.25	8.38
277	NYSE	OIA	Thu, Jul 15, 1993	8.38	8.38	8.25	8.38
276	NYSE	OIA	Wed, Jul 14, 1993	8.38	8.38	8.25	8.25
275	NYSE	OIA	Tue, Jul 13, 1993	8.38	8.38	8.25	8.38
274	NYSE	OIA	Mon, Jul 12, 1993	8.38	8.38	8.25	8.25
273	NYSE	OIA	Fri, Jul 9, 1993	8.25	8.38	8.25	8.38
272	NYSE	OIA	Thu, Jul 8, 1993	8.25	8.38	8.25	8.25
271	NYSE	OIA	Wed, Jul 7, 1993	8.38	8.38	8.25	8.38
270	NYSE	OIA	Tue, Jul 6, 1993	8.38	8.38	8.25	8.25
269	NYSE	OIA	Fri, Jul 2, 1993	8.38	8.38	8.25	8.38
268	NYSE	OIA	Thu, Jul 1, 1993	8.38	8.38	8.25	8.38
267	NYSE	OIA	Wed, Jun 30, 1993	8.25	8.38	8.25	8.25
266	NYSE	OIA	Tue, Jun 29, 1993	8.38	8.38	8.25	8.25
265	NYSE	OIA	Mon, Jun 28, 1993	8.25	8.38	8.25	8.25
264	NYSE	OIA	Fri, Jun 25, 1993	8.38	8.38	8.25	8.38
263	NYSE	OIA	Thu, Jun 24, 1993	8.25	8.38	8.25	8.25
262	NYSE	OIA	Wed, Jun 23, 1993	8.25	8.38	8.25	8.38
261	NYSE	OIA	Tue, Jun 22, 1993	8.38	8.38	8.25	8.25
260	NYSE	OIA	Mon, Jun 21, 1993	8.25	8.38	8.25	8.25
259	NYSE	OIA	Fri, Jun 18, 1993	8.38	8.38	8.13	8.13
258	NYSE	OIA	Thu, Jun 17, 1993	8.25	8.38	8.25	8.25
257	NYSE	OIA	Wed, Jun 16, 1993	8.38	8.38	8.25	8.25
256	NYSE	OIA	Tue, Jun 15, 1993	8.25	8.38	8.25	8.25
255	NYSE	OIA	Mon, Jun 14, 1993	8.25	8.38	8.25	8.25
254	NYSE	OIA	Fri, Jun 11, 1993	8.38	8.38	8.25	8.25
253	NYSE	OIA	Thu, Jun 10, 1993	8.38	8.38	8.25	8.25
252	NYSE	OIA	Wed, Jun 9, 1993	8.38	8.38	8.25	8.38
251	NYSE	OIA	Tue, Jun 8, 1993	8.38	8.38	8.25	8.25
250	NYSE	OIA	Mon, Jun 7, 1993	8.38	8.38	8.25	8.38
249	NYSE	OIA	Fri, Jun 4, 1993	8.25	8.38	8.25	8.38
248	NYSE	OIA	Thu, Jun 3, 1993	8.25	8.38	8.25	8.25
247	NYSE	OIA	Wed, Jun 2, 1993	8.50	8.50	8.25	8.25
246	NYSE	OIA	Tue, Jun 1, 1993	8.25	8.50	8.25	8.38
245	NYSE	OIA	Fri, May 28, 1993	8.25	8.38	8.25	8.25
244	NYSE	OIA	Thu, May 27, 1993	8.25	8.38	8.25	8.25
243	NYSE	OIA	Wed, May 26, 1993	8.25	8.38	8.25	8.38
242	NYSE	OIA	Tue, May 25, 1993	8.25	8.38	8.25	8.38
241	NYSE	OIA	Mon, May 24, 1993	8.38	8.50	8.25	8.38
240	NYSE	OIA	Fri, May 21, 1993	8.38	8.38	8.25	8.25
239	NYSE	OIA	Thu, May 20, 1993	8.50	8.50	8.25	8.25
238	NYSE	OIA	Wed, May 19, 1993	8.25	8.50	8.25	8.50
237	NYSE	OIA	Tue, May 18, 1993	8.25	8.50	8.25	8.38
236	NYSE	OIA	Mon, May 17, 1993	8.25	8.38	8.25	8.25
235	NYSE	OIA	Fri, May 14, 1993	8.38	8.38	8.25	8.25
234	NYSE	OIA	Thu, May 13, 1993	8.25	8.38	8.25	8.25
233	NYSE	OIA	Wed, May 12, 1993	8.25	8.38	8.25	8.25
232	NYSE	OIA	Tue, May 11, 1993	8.25	8.38	8.25	8.38
231	NYSE	OIA	Mon, May 10, 1993	8.38	8.38	8.25	8.25
230	NYSE	OIA	Fri, May 7, 1993	8.25	8.38	8.25	8.25
229	NYSE	OIA	Thu, May 6, 1993	8.25	8.38	8.25	8.38
228	NYSE	OIA	Wed, May 5, 1993	8.25	8.38	8.25	8.38
227	NYSE	OIA	Tue, May 4, 1993	8.25	8.38	8.25	8.25
226	NYSE	OIA	Mon, May 3, 1993	8.38	8.38	8.25	8.38
225	NYSE	OIA	Fri, Apr 30, 1993	8.38	8.38	8.25	8.38
224	NYSE	OIA	Thu, Apr 29, 1993	8.50	8.50	8.25	8.38
223	NYSE	OIA	Wed, Apr 28, 1993	8.38	8.50	8.38	8.38
222	NYSE	OIA	Tue, Apr 27, 1993	8.38	8.50	8.38	8.38
221	NYSE	OIA	Mon, Apr 26, 1993	8.25	8.50	8.25	8.38
220	NYSE	OIA	Fri, Apr 23, 1993	8.38	8.38	8.25	8.25
219	NYSE	OIA	Thu, Apr 22, 1993	8.25	8.38	8.25	8.25
218	NYSE	OIA	Wed, Apr 21, 1993	8.25	8.38	8.25	8.25
217	NYSE	OIA	Tue, Apr 20, 1993	8.25	8.38	8.25	8.25
216	NYSE	OIA	Mon, Apr 19, 1993	8.38	8.38	8.25	8.25
215	NYSE	OIA	Fri, Apr 16, 1993	8.25	8.38	8.25	8.25
214	NYSE	OIA	Thu, Apr 15, 1993	8.38	8.38	8.25	8.38
213	NYSE	OIA	Wed, Apr 14, 1993	8.38	8.38	8.25	8.38
212	NYSE	OIA	Tue, Apr 13, 1993	8.25	8.38	8.25	8.25
211	NYSE	OIA	Mon, Apr 12, 1993	8.38	8.38	8.25	8.38
210	NYSE	OIA	Thu, Apr 8, 1993	8.25	8.38	8.25	8.38
209	NYSE	OIA	Wed, Apr 7, 1993	8.38	8.38	8.25	8.38
208	NYSE	OIA	Tue, Apr 6, 1993	8.38	8.38	8.25	8.38
207	NYSE	OIA	Mon, Apr 5, 1993	8.38	8.38	8.25	8.25
206	NYSE	OIA	Fri, Apr 2, 1993	8.50	8.50	8.25	8.38
205	NYSE	OIA	Thu, Apr 1, 1993	8.38	8.50	8.38	8.38
204	NYSE	OIA	Wed, Mar 31, 1993	8.38	8.50	8.38	8.50
203	NYSE	OIA	Tue, Mar 30, 1993	8.38	8.50	8.38	8.38
202	NYSE	OIA	Mon, Mar 29, 1993	8.50	8.50	8.38	8.38
201	NYSE	OIA	Fri, Mar 26, 1993	8.50	8.50	8.38	8.50
200	NYSE	OIA	Thu, Mar 25, 1993	8.38	8.50	8.38	8.50
199	NYSE	OIA	Wed, Mar 24, 1993	8.50	8.50	8.38	8.50
198	NYSE	OIA	Tue, Mar 23, 1993	8.38	8.50	8.38	8.38
197	NYSE	OIA	Mon, Mar 22, 1993	8.38	8.50	8.38	8.50
196	NYSE	OIA	Fri, Mar 19, 1993	8.50	8.50	8.38	8.50
195	NYSE	OIA	Thu, Mar 18, 1993	8.50	8.50	8.38	8.38
194	NYSE	OIA	Wed, Mar 17, 1993	8.63	8.63	8.50	8.50
193	NYSE	OIA	Tue, Mar 16, 1993	8.38	8.63	8.38	8.50
192	NYSE	OIA	Mon, Mar 15, 1993	8.50	8.63	8.50	8.63
191	NYSE	OIA	Fri, Mar 12, 1993	8.50	8.75	8.50	8.63
190	NYSE	OIA	Thu, Mar 11, 1993	8.63	8.63	8.50	8.63
189	NYSE	OIA	Wed, Mar 10, 1993	8.50	8.63	8.50	8.63
188	NYSE	OIA	Tue, Mar 9, 1993	8.63	8.63	8.50	8.63
187	NYSE	OIA	Mon, Mar 8, 1993	8.63	8.63	8.50	8.50
186	NYSE	OIA	Fri, Mar 5, 1993	8.63	8.63	8.50	8.50
185	NYSE	OIA	Thu, Mar 4, 1993	8.50	8.63	8.50	8.63
184	NYSE	OIA	Wed, Mar 3, 1993	8.63	8.63	8.50	8.50
183	NYSE	OIA	Mon, Mar 1, 1993	8.63	8.75	8.50	8.63
182	NYSE	OIA	Fri, Feb 26, 1993	8.75	8.75	8.63	8.63
181	NYSE	OIA	Thu, Feb 25, 1993	8.75	8.75	8.63	8.63
180	NYSE	OIA	Wed, Feb 24, 1993	8.63	8.75	8.50	8.63
179	NYSE	OIA	Tue, Feb 23, 1993	8.50	8.63	8.50	8.63
178	NYSE	OIA	Mon, Feb 22, 1993	8.63	8.63	8.50	8.50
177	NYSE	OIA	Fri, Feb 19, 1993	8.63	8.63	8.50	8.63
176	NYSE	OIA	Thu, Feb 18, 1993	8.50	8.63	8.50	8.50
175	NYSE	OIA	Wed, Feb 17, 1993	8.50	8.50	8.38	8.50
174	NYSE	OIA	Tue, Feb 16, 1993	8.50	8.50	8.38	8.38
173	NYSE	OIA	Fri, Feb 12, 1993	8.25	8.50	8.25	8.38
172	NYSE	OIA	Thu, Feb 11, 1993	8.38	8.50	8.38	8.38
171	NYSE	OIA	Wed, Feb 10, 1993	8.50	8.50	8.38	8.50
170	NYSE	OIA	Tue, Feb 9, 1993	8.38	8.50	8.38	8.50
169	NYSE	OIA	Mon, Feb 8, 1993	8.38	8.50	8.25	8.38
168	NYSE	OIA	Fri, Feb 5, 1993	8.38	8.50	8.25	8.25
167	NYSE	OIA	Thu, Feb 4, 1993	8.38	8.38	8.38	8.38
166	NYSE	OIA	Wed, Feb 3, 1993	8.38	8.38	8.25	8.38
165	NYSE	OIA	Tue, Feb 2, 1993	8.25	8.38	8.25	8.25
164	NYSE	OIA	Mon, Feb 1, 1993	8.38	8.38	8.25	8.38
163	NYSE	OIA	Fri, Jan 29, 1993	8.50	8.50	8.38	8.38
162	NYSE	OIA	Thu, Jan 28, 1993	8.38	8.50	8.38	8.38
161	NYSE	OIA	Wed, Jan 27, 1993	8.50	8.50	8.38	8.50
160	NYSE	OIA	Tue, Jan 26, 1993	8.50	8.50	8.38	8.50
159	NYSE	OIA	Mon, Jan 25, 1993	8.38	8.50	8.25	8.25
158	NYSE	OIA	Fri, Jan 22, 1993	8.38	8.50	8.25	8.50
157	NYSE	OIA	Thu, Jan 21, 1993	8.38	8.38	8.25	8.25
156	NYSE	OIA	Wed, Jan 20, 1993	8.38	8.50	8.25	8.38
155	NYSE	OIA	Tue, Jan 19, 1993	8.25	8.38	8.13	8.25
154	NYSE	OIA	Mon, Jan 18, 1993	8.13	8.25	8.13	8.25
153	NYSE	OIA	Fri, Jan 15, 1993	8.25	8.25	8.13	8.13
152	NYSE	OIA	Thu, Jan 14, 1993	8.25	8.25	8.13	8.25
151	NYSE	OIA	Wed, Jan 13, 1993	8.13	8.25	8.13	8.25
150	NYSE	OIA	Tue, Jan 12, 1993	8.13	8.13	8.00	8.13
149	NYSE	OIA	Mon, Jan 11, 1993	8.00	8.13	8.00	8.13
148	NYSE	OIA	Fri, Jan 8, 1993	8.13	8.13	8.00	8.13
147	NYSE	OIA	Thu, Jan 7, 1993	8.13	8.13	8.00	8.13
146	NYSE	OIA	Wed, Jan 6, 1993	8.13	8.13	8.00	8.00
145	NYSE	OIA	Tue, Jan 5, 1993	7.88	8.13	7.88	8.13
144	NYSE	OIA	Mon, Jan 4, 1993	7.88	8.00	7.88	8.00
143	NYSE	OIA	Thu, Dec 31, 1992	7.88	8.00	7.88	7.88
142	NYSE	OIA	Wed, Dec 30, 1992	7.88	8.00	7.88	8.00
141	NYSE	OIA	Tue, Dec 29, 1992	8.00	8.00	7.88	8.00
140	NYSE	OIA	Mon, Dec 28, 1992	8.00	8.00	7.88	7.88
139	NYSE	OIA	Thu, Dec 24, 1992	7.88	8.00	7.88	8.00
138	NYSE	OIA	Wed, Dec 23, 1992	7.88	8.00	7.88	7.88
137	NYSE	OIA	Tue, Dec 22, 1992	7.88	8.00	7.88	7.88
136	NYSE	OIA	Mon, Dec 21, 1992	7.75	7.88	7.75	7.88
135	NYSE	OIA	Fri, Dec 18, 1992	7.75	7.88	7.75	7.88
134	NYSE	OIA	Thu, Dec 17, 1992	7.75	7.88	7.63	7.88
133	NYSE	OIA	Wed, Dec 16, 1992	7.75	7.88	7.75	7.88
132	NYSE	OIA	Tue, Dec 15, 1992	7.75	7.88	7.75	7.75
131	NYSE	OIA	Mon, Dec 14, 1992	7.75	7.88	7.75	7.75
130	NYSE	OIA	Fri, Dec 11, 1992	7.88	8.00	7.75	7.88
129	NYSE	OIA	Thu, Dec 10, 1992	8.00	8.00	7.88	7.88
128	NYSE	OIA	Wed, Dec 9, 1992	7.88	8.00	7.88	8.00
127	NYSE	OIA	Tue, Dec 8, 1992	7.88	8.00	7.88	7.88
126	NYSE	OIA	Mon, Dec 7, 1992	7.88	8.00	7.88	7.88
125	NYSE	OIA	Fri, Dec 4, 1992	8.00	8.00	7.88	7.88
124	NYSE	OIA	Thu, Dec 3, 1992	7.88	8.00	7.88	7.88
123	NYSE	OIA	Wed, Dec 2, 1992	8.00	8.00	7.88	8.00
122	NYSE	OIA	Tue, Dec 1, 1992	7.88	8.00	7.88	8.00
121	NYSE	OIA	Mon, Nov 30, 1992	7.88	8.00	7.88	7.88
120	NYSE	OIA	Fri, Nov 27, 1992	8.00	8.00	8.00	8.00
119	NYSE	OIA	Wed, Nov 25, 1992	7.88	8.00	7.88	8.00
118	NYSE	OIA	Tue, Nov 24, 1992	8.00	8.00	7.88	8.00
117	NYSE	OIA	Mon, Nov 23, 1992	8.13	8.13	8.00	8.00
116	NYSE	OIA	Fri, Nov 20, 1992	8.13	8.13	8.00	8.13
115	NYSE	OIA	Thu, Nov 19, 1992	8.00	8.13	8.00	8.13
114	NYSE	OIA	Wed, Nov 18, 1992	8.00	8.25	7.88	8.13
113	NYSE	OIA	Tue, Nov 17, 1992	7.75	8.00	7.63	8.00
112	NYSE	OIA	Mon, Nov 16, 1992	7.50	7.75	7.50	7.75
111	NYSE	OIA	Fri, Nov 13, 1992	7.50	7.63	7.50	7.50
110	NYSE	OIA	Thu, Nov 12, 1992	7.50	7.63	7.50	7.63
109	NYSE	OIA	Wed, Nov 11, 1992	7.63	7.75	7.50	7.50
108	NYSE	OIA	Tue, Nov 10, 1992	7.75	7.75	7.63	7.75
107	NYSE	OIA	Mon, Nov 9, 1992	7.63	7.75	7.63	7.63
106	NYSE	OIA	Fri, Nov 6, 1992	7.63	7.75	7.63	7.63
105	NYSE	OIA	Thu, Nov 5, 1992	7.63	7.75	7.63	7.75
104	NYSE	OIA	Wed, Nov 4, 1992	7.63	7.75	7.63	7.63
103	NYSE	OIA	Tue, Nov 3, 1992	7.75	7.75	7.63	7.63
102	NYSE	OIA	Mon, Nov 2, 1992	7.75	7.75	7.63	7.75
101	NYSE	OIA	Fri, Oct 30, 1992	7.75	7.88	7.75	7.88
100	NYSE	OIA	Thu, Oct 29, 1992	7.88	7.88	7.75	7.75
99	NYSE	OIA	Wed, Oct 28, 1992	7.88	7.88	7.75	7.88
98	NYSE	OIA	Tue, Oct 27, 1992	7.88	7.88	7.75	7.88
97	NYSE	OIA	Mon, Oct 26, 1992	7.75	7.88	7.75	7.75
96	NYSE	OIA	Fri, Oct 23, 1992	7.88	7.88	7.75	7.75
95	NYSE	OIA	Thu, Oct 22, 1992	7.75	7.88	7.75	7.75
94	NYSE	OIA	Wed, Oct 21, 1992	7.88	8.00	7.75	7.75
93	NYSE	OIA	Tue, Oct 20, 1992	7.88	8.00	7.88	7.88
92	NYSE	OIA	Mon, Oct 19, 1992	8.00	8.00	7.75	7.88
91	NYSE	OIA	Fri, Oct 16, 1992	8.00	8.00	7.88	8.00
90	NYSE	OIA	Thu, Oct 15, 1992	7.88	8.00	7.88	7.88
89	NYSE	OIA	Wed, Oct 14, 1992	8.00	8.00	7.88	7.88
88	NYSE	OIA	Tue, Oct 13, 1992	8.00	8.13	7.88	8.00
87	NYSE	OIA	Mon, Oct 12, 1992	7.88	8.00	7.88	8.00
86	NYSE	OIA	Fri, Oct 9, 1992	7.88	8.00	7.88	7.88
85	NYSE	OIA	Thu, Oct 8, 1992	7.88	8.00	7.88	7.88
84	NYSE	OIA	Wed, Oct 7, 1992	8.00	8.00	7.88	8.00
83	NYSE	OIA	Tue, Oct 6, 1992	8.00	8.25	8.00	8.13
82	NYSE	OIA	Mon, Oct 5, 1992	8.13	8.13	7.88	8.00
81	NYSE	OIA	Fri, Oct 2, 1992	8.38	8.38	8.13	8.13
80	NYSE	OIA	Thu, Oct 1, 1992	8.50	8.50	8.25	8.50
79	NYSE	OIA	Wed, Sep 30, 1992	8.63	8.63	8.50	8.50
78	NYSE	OIA	Tue, Sep 29, 1992	8.88	8.88	8.63	8.63
77	NYSE	OIA	Mon, Sep 28, 1992	8.88	8.88	8.75	8.88
76	NYSE	OIA	Fri, Sep 25, 1992	8.75	8.88	8.75	8.75
75	NYSE	OIA	Thu, Sep 24, 1992	8.88	8.88	8.75	8.88
74	NYSE	OIA	Wed, Sep 23, 1992	8.75	8.88	8.63	8.88
73	NYSE	OIA	Tue, Sep 22, 1992	8.63	8.75	8.63	8.75
72	NYSE	OIA	Mon, Sep 21, 1992	8.63	8.75	8.63	8.75
71	NYSE	OIA	Fri, Sep 18, 1992	8.88	8.88	8.63	8.75
70	NYSE	OIA	Thu, Sep 17, 1992	8.63	8.88	8.63	8.88
69	NYSE	OIA	Wed, Sep 16, 1992	8.75	8.75	8.63	8.75
68	NYSE	OIA	Tue, Sep 15, 1992	8.63	8.75	8.63	8.75
67	NYSE	OIA	Mon, Sep 14, 1992	8.88	8.88	8.63	8.75
66	NYSE	OIA	Fri, Sep 11, 1992	8.88	8.88	8.75	8.75
65	NYSE	OIA	Thu, Sep 10, 1992	8.75	8.88	8.63	8.88
64	NYSE	OIA	Wed, Sep 9, 1992	8.63	8.75	8.63	8.75
63	NYSE	OIA	Tue, Sep 8, 1992	8.75	8.75	8.50	8.63
62	NYSE	OIA	Fri, Sep 4, 1992	8.75	8.75	8.50	8.75
61	NYSE	OIA	Thu, Sep 3, 1992	8.75	8.88	8.50	8.63
60	NYSE	OIA	Wed, Sep 2, 1992	8.88	9.00	8.75	8.75
59	NYSE	OIA	Tue, Sep 1, 1992	9.00	9.00	8.88	8.88
58	NYSE	OIA	Mon, Aug 31, 1992	9.00	9.00	8.88	9.00
57	NYSE	OIA	Fri, Aug 28, 1992	8.88	9.00	8.88	9.00
56	NYSE	OIA	Thu, Aug 27, 1992	8.88	9.00	8.88	8.88
55	NYSE	OIA	Wed, Aug 26, 1992	8.88	9.00	8.88	9.00
54	NYSE	OIA	Tue, Aug 25, 1992	9.00	9.00	8.88	9.00
53	NYSE	OIA	Mon, Aug 24, 1992	9.25	9.25	8.88	8.88
52	NYSE	OIA	Fri, Aug 21, 1992	9.25	9.38	9.13	9.25
51	NYSE	OIA	Thu, Aug 20, 1992	9.25	9.38	9.25	9.38
50	NYSE	OIA	Wed, Aug 19, 1992	9.25	9.38	9.25	9.25
49	NYSE	OIA	Tue, Aug 18, 1992	9.38	9.38	9.25	9.25
48	NYSE	OIA	Mon, Aug 17, 1992	9.25	9.25	9.13	9.25
47	NYSE	OIA	Fri, Aug 14, 1992	9.25	9.25	9.13	9.13
46	NYSE	OIA	Thu, Aug 13, 1992	9.38	9.38	9.13	9.25
45	NYSE	OIA	Wed, Aug 12, 1992	9.50	9.50	9.25	9.25
44	NYSE	OIA	Tue, Aug 11, 1992	9.38	9.50	9.38	9.50
43	NYSE	OIA	Mon, Aug 10, 1992	9.38	9.50	9.38	9.38
42	NYSE	OIA	Fri, Aug 7, 1992	9.38	9.50	9.38	9.38
41	NYSE	OIA	Thu, Aug 6, 1992	9.50	9.50	9.38	9.50
40	NYSE	OIA	Wed, Aug 5, 1992	9.63	9.63	9.38	9.38
39	NYSE	OIA	Tue, Aug 4, 1992	9.63	9.63	9.50	9.63
38	NYSE	OIA	Mon, Aug 3, 1992	9.50	9.63	9.50	9.50
37	NYSE	OIA	Fri, Jul 31, 1992	9.63	9.75	9.50	9.50
36	NYSE	OIA	Thu, Jul 30, 1992	9.63	9.75	9.50	9.75
35	NYSE	OIA	Wed, Jul 29, 1992	9.50	9.63	9.50	9.63
34	NYSE	OIA	Tue, Jul 28, 1992	9.50	9.63	9.50	9.50
33	NYSE	OIA	Mon, Jul 27, 1992	9.63	9.63	9.50	9.63
32	NYSE	OIA	Fri, Jul 24, 1992	9.75	9.75	9.50	9.63
31	NYSE	OIA	Thu, Jul 23, 1992	9.63	9.75	9.63	9.75
30	NYSE	OIA	Wed, Jul 22, 1992	9.88	9.88	9.63	9.63
29	NYSE	OIA	Tue, Jul 21, 1992	9.75	9.88	9.75	9.88
28	NYSE	OIA	Mon, Jul 20, 1992	9.63	9.88	9.63	9.88
27	NYSE	OIA	Fri, Jul 17, 1992	9.63	9.75	9.63	9.75
26	NYSE	OIA	Thu, Jul 16, 1992	9.63	9.75	9.63	9.75
25	NYSE	OIA	Wed, Jul 15, 1992	9.75	9.75	9.63	9.75
24	NYSE	OIA	Tue, Jul 14, 1992	9.63	9.75	9.63	9.63
23	NYSE	OIA	Mon, Jul 13, 1992	9.63	9.63	9.63	9.63
22	NYSE	OIA	Fri, Jul 10, 1992	9.50	9.63	9.50	9.63
21	NYSE	OIA	Thu, Jul 9, 1992	9.63	9.63	9.50	9.63
20	NYSE	OIA	Wed, Jul 8, 1992	9.63	9.63	9.50	9.63
19	NYSE	OIA	Tue, Jul 7, 1992	9.50	9.63	9.50	9.63
18	NYSE	OIA	Mon, Jul 6, 1992	9.63	9.63	9.50	9.63
17	NYSE	OIA	Thu, Jul 2, 1992	9.50	9.63	9.38	9.63
16	NYSE	OIA	Wed, Jul 1, 1992	9.38	9.50	9.38	9.50
15	NYSE	OIA	Tue, Jun 30, 1992	9.50	9.50	9.38	9.50
14	NYSE	OIA	Mon, Jun 29, 1992	9.38	9.50	9.38	9.50
13	NYSE	OIA	Fri, Jun 26, 1992	9.50	9.50	9.38	9.50
12	NYSE	OIA	Thu, Jun 25, 1992	9.50	9.50	9.38	9.38
11	NYSE	OIA	Wed, Jun 24, 1992	9.50	9.50	9.38	9.38
10	NYSE	OIA	Tue, Jun 23, 1992	9.38	9.50	9.38	9.50
9	NYSE	OIA	Mon, Jun 22, 1992	9.38	9.50	9.38	9.50
8	NYSE	OIA	Fri, Jun 19, 1992	9.63	9.63	9.38	9.38
7	NYSE	OIA	Thu, Jun 18, 1992	9.50	9.63	9.50	9.63
6	NYSE	OIA	Wed, Jun 17, 1992	9.50	9.63	9.50	9.63
5	NYSE	OIA	Tue, Jun 16, 1992	9.38	9.50	9.38	9.50
4	NYSE	OIA	Mon, Jun 15, 1992	9.38	9.50	9.38	9.38
3	NYSE	OIA	Fri, Jun 12, 1992	9.50	9.50	9.38	9.50
2	NYSE	OIA	Thu, Jun 11, 1992	9.38	9.50	9.38	9.50
1	NYSE	OIA	Wed, Jun 10, 1992	9.50	9.50	9.38	9.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Muni Income Opps Trust NYSE:OIA 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