Omnicom Group Inc NYSE:OMC Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	OMC	Fri, Mar 1, 2024	88.37	88.67	87.68	88.44
7999	NYSE	OMC	Thu, Feb 29, 2024	88.32	88.72	87.84	88.39
7998	NYSE	OMC	Wed, Feb 28, 2024	88.68	89.10	87.42	88.10
7997	NYSE	OMC	Tue, Feb 27, 2024	89.10	89.41	88.48	89.16
7996	NYSE	OMC	Mon, Feb 26, 2024	88.61	89.46	88.36	89.09
7995	NYSE	OMC	Fri, Feb 23, 2024	88.57	88.99	87.52	88.60
7994	NYSE	OMC	Thu, Feb 22, 2024	88.40	88.92	87.75	88.31
7993	NYSE	OMC	Wed, Feb 21, 2024	88.19	88.67	87.84	88.62
7992	NYSE	OMC	Tue, Feb 20, 2024	87.36	88.46	87.21	88.36
7991	NYSE	OMC	Fri, Feb 16, 2024	86.81	87.93	86.45	87.51
7990	NYSE	OMC	Thu, Feb 15, 2024	86.09	88.43	85.90	87.03
7989	NYSE	OMC	Wed, Feb 14, 2024	85.69	85.89	84.43	85.79
7988	NYSE	OMC	Tue, Feb 13, 2024	85.95	86.58	84.54	85.14
7987	NYSE	OMC	Mon, Feb 12, 2024	84.70	86.98	84.70	86.45
7986	NYSE	OMC	Fri, Feb 9, 2024	86.66	87.11	84.45	84.59
7985	NYSE	OMC	Thu, Feb 8, 2024	86.56	86.72	84.60	86.63
7984	NYSE	OMC	Wed, Feb 7, 2024	89.90	90.86	86.07	86.32
7983	NYSE	OMC	Tue, Feb 6, 2024	88.60	89.46	88.58	89.00
7982	NYSE	OMC	Mon, Feb 5, 2024	89.11	89.33	88.13	88.80
7981	NYSE	OMC	Fri, Feb 2, 2024	89.59	90.58	89.18	89.96
7980	NYSE	OMC	Thu, Feb 1, 2024	90.53	90.77	89.03	89.81
7979	NYSE	OMC	Wed, Jan 31, 2024	91.22	91.74	90.38	90.38
7978	NYSE	OMC	Tue, Jan 30, 2024	91.17	91.71	90.64	91.38
7977	NYSE	OMC	Mon, Jan 29, 2024	90.99	91.45	90.20	91.34
7976	NYSE	OMC	Fri, Jan 26, 2024	91.35	91.79	90.34	90.89
7975	NYSE	OMC	Thu, Jan 25, 2024	89.95	91.02	89.85	90.98
7974	NYSE	OMC	Wed, Jan 24, 2024	90.00	90.55	89.07	89.15
7973	NYSE	OMC	Tue, Jan 23, 2024	89.22	89.97	88.71	89.49
7972	NYSE	OMC	Mon, Jan 22, 2024	88.10	89.06	87.99	88.78
7971	NYSE	OMC	Fri, Jan 19, 2024	88.19	88.50	86.64	87.88
7970	NYSE	OMC	Thu, Jan 18, 2024	88.08	88.28	86.84	87.94
7969	NYSE	OMC	Wed, Jan 17, 2024	87.87	88.49	87.18	87.65
7968	NYSE	OMC	Tue, Jan 16, 2024	88.44	88.73	87.77	88.44
7967	NYSE	OMC	Fri, Jan 12, 2024	89.61	89.61	87.99	88.76
7966	NYSE	OMC	Thu, Jan 11, 2024	89.17	89.78	87.39	89.15
7965	NYSE	OMC	Wed, Jan 10, 2024	88.40	89.46	87.87	88.23
7964	NYSE	OMC	Tue, Jan 9, 2024	87.60	88.43	87.05	88.39
7963	NYSE	OMC	Mon, Jan 8, 2024	86.01	88.23	85.87	88.22
7962	NYSE	OMC	Fri, Jan 5, 2024	85.50	86.41	85.50	85.88
7961	NYSE	OMC	Thu, Jan 4, 2024	85.32	85.99	84.61	85.09
7960	NYSE	OMC	Wed, Jan 3, 2024	86.82	87.07	84.96	84.99
7959	NYSE	OMC	Tue, Jan 2, 2024	86.25	87.42	86.16	87.25
7958	NYSE	OMC	Fri, Dec 29, 2023	86.73	86.92	86.07	86.51
7957	NYSE	OMC	Thu, Dec 28, 2023	86.59	87.06	86.43	86.73
7956	NYSE	OMC	Wed, Dec 27, 2023	86.56	87.27	86.20	86.64
7955	NYSE	OMC	Tue, Dec 26, 2023	86.40	87.00	85.85	86.70
7954	NYSE	OMC	Fri, Dec 22, 2023	86.59	87.08	85.73	86.08
7953	NYSE	OMC	Thu, Dec 21, 2023	85.62	86.56	85.32	86.43
7952	NYSE	OMC	Wed, Dec 20, 2023	86.48	87.08	85.67	85.03
7951	NYSE	OMC	Tue, Dec 19, 2023	86.68	86.92	86.19	86.68
7950	NYSE	OMC	Mon, Dec 18, 2023	86.56	86.68	85.51	86.32
7949	NYSE	OMC	Fri, Dec 15, 2023	86.29	88.65	85.81	86.80
7948	NYSE	OMC	Thu, Dec 14, 2023	84.53	86.44	83.65	86.43
7947	NYSE	OMC	Wed, Dec 13, 2023	83.98	84.20	82.97	83.93
7946	NYSE	OMC	Tue, Dec 12, 2023	84.14	84.62	83.63	83.96
7945	NYSE	OMC	Mon, Dec 11, 2023	82.27	84.86	82.26	84.05
7944	NYSE	OMC	Fri, Dec 8, 2023	82.05	82.20	81.44	81.94
7943	NYSE	OMC	Thu, Dec 7, 2023	82.12	82.54	81.41	82.10
7942	NYSE	OMC	Wed, Dec 6, 2023	81.78	82.56	81.49	81.95
7941	NYSE	OMC	Tue, Dec 5, 2023	82.04	82.13	80.92	81.40
7940	NYSE	OMC	Mon, Dec 4, 2023	81.63	82.87	81.58	82.39
7939	NYSE	OMC	Fri, Dec 1, 2023	80.74	81.88	80.01	81.81
7938	NYSE	OMC	Thu, Nov 30, 2023	80.11	80.81	79.69	80.63
7937	NYSE	OMC	Wed, Nov 29, 2023	79.57	80.17	79.16	79.79
7936	NYSE	OMC	Tue, Nov 28, 2023	79.20	79.80	78.90	79.14
7935	NYSE	OMC	Mon, Nov 27, 2023	79.52	79.82	79.15	79.20
7934	NYSE	OMC	Fri, Nov 24, 2023	79.69	80.09	79.14	80.09
7933	NYSE	OMC	Wed, Nov 22, 2023	78.99	79.74	78.75	79.36
7932	NYSE	OMC	Tue, Nov 21, 2023	79.03	79.34	78.65	78.67
7931	NYSE	OMC	Mon, Nov 20, 2023	78.93	79.79	78.28	79.17
7930	NYSE	OMC	Fri, Nov 17, 2023	77.45	79.07	77.14	79.06
7929	NYSE	OMC	Thu, Nov 16, 2023	78.16	78.92	76.90	76.97
7928	NYSE	OMC	Wed, Nov 15, 2023	78.17	79.13	78.05	78.17
7927	NYSE	OMC	Tue, Nov 14, 2023	76.74	78.67	76.55	78.23
7926	NYSE	OMC	Mon, Nov 13, 2023	75.43	75.82	74.83	75.71
7925	NYSE	OMC	Fri, Nov 10, 2023	74.90	75.83	74.41	75.74
7924	NYSE	OMC	Thu, Nov 9, 2023	76.14	76.14	74.53	74.98
7923	NYSE	OMC	Wed, Nov 8, 2023	76.65	77.06	75.53	75.67
7922	NYSE	OMC	Tue, Nov 7, 2023	76.22	76.75	76.06	76.66
7921	NYSE	OMC	Mon, Nov 6, 2023	77.49	77.69	76.65	77.06
7920	NYSE	OMC	Fri, Nov 3, 2023	77.40	77.99	76.99	77.65
7919	NYSE	OMC	Thu, Nov 2, 2023	75.17	76.62	74.89	76.60
7918	NYSE	OMC	Wed, Nov 1, 2023	75.08	75.27	73.68	74.48
7917	NYSE	OMC	Tue, Oct 31, 2023	74.68	74.98	74.09	74.91
7916	NYSE	OMC	Mon, Oct 30, 2023	73.99	74.78	73.58	74.52
7915	NYSE	OMC	Fri, Oct 27, 2023	74.42	74.90	73.86	73.99
7914	NYSE	OMC	Thu, Oct 26, 2023	74.12	75.10	73.79	74.28
7913	NYSE	OMC	Wed, Oct 25, 2023	74.30	75.12	74.09	74.39
7912	NYSE	OMC	Tue, Oct 24, 2023	75.99	76.14	73.67	74.49
7911	NYSE	OMC	Mon, Oct 23, 2023	73.94	76.32	73.79	75.58
7910	NYSE	OMC	Fri, Oct 20, 2023	73.74	74.86	73.28	73.94
7909	NYSE	OMC	Thu, Oct 19, 2023	75.32	75.94	74.20	74.22
7908	NYSE	OMC	Wed, Oct 18, 2023	75.20	75.93	74.62	75.33
7907	NYSE	OMC	Tue, Oct 17, 2023	75.81	76.85	75.75	76.54
7906	NYSE	OMC	Mon, Oct 16, 2023	75.04	76.06	74.82	76.02
7905	NYSE	OMC	Fri, Oct 13, 2023	75.34	75.74	74.37	74.55
7904	NYSE	OMC	Thu, Oct 12, 2023	76.18	76.32	75.17	75.57
7903	NYSE	OMC	Wed, Oct 11, 2023	75.31	75.99	74.24	74.84
7902	NYSE	OMC	Tue, Oct 10, 2023	75.30	75.75	74.68	75.28
7901	NYSE	OMC	Mon, Oct 9, 2023	73.94	75.38	73.78	74.90
7900	NYSE	OMC	Fri, Oct 6, 2023	72.63	74.79	72.62	74.25
7899	NYSE	OMC	Thu, Oct 5, 2023	73.30	73.56	72.78	72.91
7898	NYSE	OMC	Wed, Oct 4, 2023	72.26	73.37	72.20	73.30
7897	NYSE	OMC	Tue, Oct 3, 2023	73.13	73.50	72.20	72.47
7896	NYSE	OMC	Mon, Oct 2, 2023	73.98	74.36	72.66	73.36
7895	NYSE	OMC	Fri, Sep 29, 2023	74.51	74.65	73.98	74.48
7894	NYSE	OMC	Thu, Sep 28, 2023	73.62	74.70	73.06	74.05
7893	NYSE	OMC	Wed, Sep 27, 2023	73.75	74.12	72.69	73.39
7892	NYSE	OMC	Tue, Sep 26, 2023	73.78	74.19	73.45	73.46
7891	NYSE	OMC	Mon, Sep 25, 2023	73.41	75.00	73.41	74.40
7890	NYSE	OMC	Fri, Sep 22, 2023	74.88	75.06	73.52	73.74
7889	NYSE	OMC	Thu, Sep 21, 2023	74.80	75.48	74.52	74.69
7888	NYSE	OMC	Wed, Sep 20, 2023	75.99	76.20	74.67	74.85
7887	NYSE	OMC	Tue, Sep 19, 2023	77.39	77.94	76.70	76.07
7886	NYSE	OMC	Mon, Sep 18, 2023	76.90	77.86	75.94	77.44
7885	NYSE	OMC	Fri, Sep 15, 2023	78.71	78.74	77.12	77.41
7884	NYSE	OMC	Thu, Sep 14, 2023	78.19	78.63	77.70	78.39
7883	NYSE	OMC	Wed, Sep 13, 2023	79.20	79.56	77.55	77.77
7882	NYSE	OMC	Tue, Sep 12, 2023	78.90	79.54	78.65	79.07
7881	NYSE	OMC	Mon, Sep 11, 2023	79.43	80.07	78.96	79.43
7880	NYSE	OMC	Fri, Sep 8, 2023	79.82	79.85	78.37	78.90
7879	NYSE	OMC	Thu, Sep 7, 2023	80.07	80.21	79.26	79.57
7878	NYSE	OMC	Wed, Sep 6, 2023	79.53	80.45	78.78	80.17
7877	NYSE	OMC	Tue, Sep 5, 2023	79.80	80.40	79.14	79.67
7876	NYSE	OMC	Fri, Sep 1, 2023	81.31	81.40	79.50	80.21
7875	NYSE	OMC	Thu, Aug 31, 2023	81.13	81.13	80.45	81.01
7874	NYSE	OMC	Wed, Aug 30, 2023	80.97	81.22	80.41	80.89
7873	NYSE	OMC	Tue, Aug 29, 2023	80.46	80.93	80.05	80.71
7872	NYSE	OMC	Mon, Aug 28, 2023	80.42	80.82	80.01	80.44
7871	NYSE	OMC	Fri, Aug 25, 2023	79.92	80.22	79.19	79.86
7870	NYSE	OMC	Thu, Aug 24, 2023	79.80	80.85	79.22	79.30
7869	NYSE	OMC	Wed, Aug 23, 2023	79.26	80.46	79.14	80.09
7868	NYSE	OMC	Tue, Aug 22, 2023	79.10	79.47	78.73	79.14
7867	NYSE	OMC	Mon, Aug 21, 2023	79.81	80.10	78.59	79.33
7866	NYSE	OMC	Fri, Aug 18, 2023	78.31	80.19	78.01	79.91
7865	NYSE	OMC	Thu, Aug 17, 2023	79.79	80.14	78.63	78.64
7864	NYSE	OMC	Wed, Aug 16, 2023	79.57	80.50	79.34	79.52
7863	NYSE	OMC	Tue, Aug 15, 2023	79.43	80.39	78.64	80.06
7862	NYSE	OMC	Mon, Aug 14, 2023	79.80	80.02	79.30	79.95
7861	NYSE	OMC	Fri, Aug 11, 2023	79.42	80.37	79.28	79.91
7860	NYSE	OMC	Thu, Aug 10, 2023	80.66	81.27	79.60	79.82
7859	NYSE	OMC	Wed, Aug 9, 2023	80.17	81.14	79.85	80.32
7858	NYSE	OMC	Tue, Aug 8, 2023	80.91	81.25	80.34	80.37
7857	NYSE	OMC	Mon, Aug 7, 2023	82.06	82.51	81.05	81.51
7856	NYSE	OMC	Fri, Aug 4, 2023	81.23	83.10	80.94	81.60
7855	NYSE	OMC	Thu, Aug 3, 2023	82.34	82.58	81.55	81.92
7854	NYSE	OMC	Wed, Aug 2, 2023	82.74	84.15	82.49	82.67
7853	NYSE	OMC	Tue, Aug 1, 2023	84.01	84.34	82.33	82.85
7852	NYSE	OMC	Mon, Jul 31, 2023	83.00	84.81	83.00	84.62
7851	NYSE	OMC	Fri, Jul 28, 2023	82.96	83.12	82.03	82.55
7850	NYSE	OMC	Thu, Jul 27, 2023	83.15	83.15	81.84	82.34
7849	NYSE	OMC	Wed, Jul 26, 2023	82.71	83.57	82.23	82.91
7848	NYSE	OMC	Tue, Jul 25, 2023	83.08	83.83	82.13	82.60
7847	NYSE	OMC	Mon, Jul 24, 2023	83.05	83.88	81.82	83.09
7846	NYSE	OMC	Fri, Jul 21, 2023	85.89	86.23	83.51	83.81
7845	NYSE	OMC	Thu, Jul 20, 2023	87.98	88.88	86.98	88.17
7844	NYSE	OMC	Wed, Jul 19, 2023	88.72	91.25	86.09	87.78
7843	NYSE	OMC	Tue, Jul 18, 2023	97.81	99.23	97.56	97.92
7842	NYSE	OMC	Mon, Jul 17, 2023	96.22	98.53	95.09	98.23
7841	NYSE	OMC	Fri, Jul 14, 2023	96.04	96.35	95.44	96.29
7840	NYSE	OMC	Thu, Jul 13, 2023	95.46	97.02	95.26	96.40
7839	NYSE	OMC	Wed, Jul 12, 2023	97.04	97.26	95.11	95.19
7838	NYSE	OMC	Tue, Jul 11, 2023	93.40	96.47	93.14	96.26
7837	NYSE	OMC	Mon, Jul 10, 2023	92.39	93.48	92.28	93.13
7836	NYSE	OMC	Fri, Jul 7, 2023	91.74	93.70	91.44	92.99
7835	NYSE	OMC	Thu, Jul 6, 2023	94.08	94.08	91.84	92.15
7834	NYSE	OMC	Wed, Jul 5, 2023	94.72	94.97	93.38	94.01
7833	NYSE	OMC	Mon, Jul 3, 2023	94.94	95.97	94.58	95.56
7832	NYSE	OMC	Fri, Jun 30, 2023	94.74	95.41	94.23	95.15
7831	NYSE	OMC	Thu, Jun 29, 2023	95.87	95.95	94.02	94.13
7830	NYSE	OMC	Wed, Jun 28, 2023	96.60	96.76	95.37	96.48
7829	NYSE	OMC	Tue, Jun 27, 2023	94.41	97.22	94.41	96.75
7828	NYSE	OMC	Mon, Jun 26, 2023	93.40	94.80	93.14	94.24
7827	NYSE	OMC	Fri, Jun 23, 2023	94.37	94.84	92.96	93.18
7826	NYSE	OMC	Thu, Jun 22, 2023	95.03	95.61	93.29	95.15
7825	NYSE	OMC	Wed, Jun 21, 2023	93.81	95.11	93.47	94.50
7824	NYSE	OMC	Tue, Jun 20, 2023	94.59	95.84	93.64	93.65
7823	NYSE	OMC	Fri, Jun 16, 2023	95.46	96.22	94.92	95.15
7822	NYSE	OMC	Thu, Jun 15, 2023	94.53	95.90	94.06	95.60
7821	NYSE	OMC	Wed, Jun 14, 2023	95.55	96.63	94.14	94.62
7820	NYSE	OMC	Tue, Jun 13, 2023	94.94	96.15	94.84	95.37
7819	NYSE	OMC	Mon, Jun 12, 2023	94.53	95.34	93.86	95.30
7818	NYSE	OMC	Fri, Jun 9, 2023	94.44	94.92	93.91	94.49
7817	NYSE	OMC	Thu, Jun 8, 2023	94.00	94.98	93.44	94.46
7816	NYSE	OMC	Wed, Jun 7, 2023	93.19	95.74	92.81	94.10
7815	NYSE	OMC	Tue, Jun 6, 2023	91.15	93.08	90.75	92.81
7814	NYSE	OMC	Mon, Jun 5, 2023	90.92	91.28	90.35	91.32
7813	NYSE	OMC	Fri, Jun 2, 2023	89.64	91.74	89.53	91.32
7812	NYSE	OMC	Thu, Jun 1, 2023	88.67	89.52	87.85	89.30
7811	NYSE	OMC	Wed, May 31, 2023	90.25	90.58	87.24	88.19
7810	NYSE	OMC	Tue, May 30, 2023	89.67	90.97	89.37	90.37
7809	NYSE	OMC	Fri, May 26, 2023	89.56	90.45	89.39	89.95
7808	NYSE	OMC	Thu, May 25, 2023	90.52	91.16	88.82	89.12
7807	NYSE	OMC	Wed, May 24, 2023	91.83	91.83	90.68	90.89
7806	NYSE	OMC	Tue, May 23, 2023	92.64	93.07	91.97	92.04
7805	NYSE	OMC	Mon, May 22, 2023	93.65	93.91	92.44	92.80
7804	NYSE	OMC	Fri, May 19, 2023	94.36	94.77	93.12	93.30
7803	NYSE	OMC	Thu, May 18, 2023	93.17	94.26	92.95	94.22
7802	NYSE	OMC	Wed, May 17, 2023	92.59	93.24	91.77	92.93
7801	NYSE	OMC	Tue, May 16, 2023	91.50	92.25	90.39	91.88
7800	NYSE	OMC	Mon, May 15, 2023	92.87	92.89	90.99	91.72
7799	NYSE	OMC	Fri, May 12, 2023	91.45	92.99	91.05	92.84
7798	NYSE	OMC	Thu, May 11, 2023	90.68	91.50	90.13	91.13
7797	NYSE	OMC	Wed, May 10, 2023	92.23	92.42	90.20	91.14
7796	NYSE	OMC	Tue, May 9, 2023	92.26	92.48	91.64	91.67
7795	NYSE	OMC	Mon, May 8, 2023	90.73	92.11	89.46	91.98
7794	NYSE	OMC	Fri, May 5, 2023	88.41	89.80	87.90	89.75
7793	NYSE	OMC	Thu, May 4, 2023	85.58	87.87	84.09	87.72
7792	NYSE	OMC	Wed, May 3, 2023	91.41	91.67	86.64	87.04
7791	NYSE	OMC	Tue, May 2, 2023	91.81	91.94	89.63	91.04
7790	NYSE	OMC	Mon, May 1, 2023	90.82	93.35	90.82	92.18
7789	NYSE	OMC	Fri, Apr 28, 2023	89.92	91.31	89.92	90.57
7788	NYSE	OMC	Thu, Apr 27, 2023	89.43	90.61	87.52	90.26
7787	NYSE	OMC	Wed, Apr 26, 2023	91.85	92.97	90.23	90.54
7786	NYSE	OMC	Tue, Apr 25, 2023	93.50	93.81	92.72	93.09
7785	NYSE	OMC	Mon, Apr 24, 2023	93.98	94.53	93.57	93.78
7784	NYSE	OMC	Fri, Apr 21, 2023	92.28	93.96	91.82	93.85
7783	NYSE	OMC	Thu, Apr 20, 2023	91.12	92.90	91.09	92.26
7782	NYSE	OMC	Wed, Apr 19, 2023	95.95	96.19	91.86	92.16
7781	NYSE	OMC	Tue, Apr 18, 2023	96.20	96.78	95.59	96.14
7780	NYSE	OMC	Mon, Apr 17, 2023	94.84	95.81	94.27	95.71
7779	NYSE	OMC	Fri, Apr 14, 2023	94.12	95.14	94.05	95.01
7778	NYSE	OMC	Thu, Apr 13, 2023	94.02	94.50	93.51	94.41
7777	NYSE	OMC	Wed, Apr 12, 2023	93.79	94.50	93.22	93.59
7776	NYSE	OMC	Tue, Apr 11, 2023	93.50	94.97	93.23	93.57
7775	NYSE	OMC	Mon, Apr 10, 2023	92.73	93.37	92.48	93.21
7774	NYSE	OMC	Thu, Apr 6, 2023	93.62	93.65	92.62	93.05
7773	NYSE	OMC	Wed, Apr 5, 2023	94.00	94.00	92.67	93.65
7772	NYSE	OMC	Tue, Apr 4, 2023	95.32	96.20	94.72	94.79
7771	NYSE	OMC	Mon, Apr 3, 2023	94.32	95.30	93.98	95.20
7770	NYSE	OMC	Fri, Mar 31, 2023	93.33	94.45	93.32	94.34
7769	NYSE	OMC	Thu, Mar 30, 2023	90.90	92.83	90.90	92.74
7768	NYSE	OMC	Wed, Mar 29, 2023	89.65	90.66	89.44	90.48
7767	NYSE	OMC	Tue, Mar 28, 2023	88.31	89.47	88.08	88.73
7766	NYSE	OMC	Mon, Mar 27, 2023	88.73	89.43	88.22	88.52
7765	NYSE	OMC	Fri, Mar 24, 2023	87.32	87.68	85.70	87.63
7764	NYSE	OMC	Thu, Mar 23, 2023	87.92	89.57	87.46	88.63
7763	NYSE	OMC	Wed, Mar 22, 2023	90.06	90.38	87.60	87.64
7762	NYSE	OMC	Tue, Mar 21, 2023	89.91	90.49	89.29	89.90
7761	NYSE	OMC	Mon, Mar 20, 2023	86.73	89.13	86.65	88.67
7760	NYSE	OMC	Fri, Mar 17, 2023	86.43	86.82	85.50	86.17
7759	NYSE	OMC	Thu, Mar 16, 2023	84.59	87.43	84.40	87.31
7758	NYSE	OMC	Wed, Mar 15, 2023	85.41	85.70	83.86	85.67
7757	NYSE	OMC	Tue, Mar 14, 2023	87.27	87.89	86.14	87.37
7756	NYSE	OMC	Mon, Mar 13, 2023	86.04	87.47	85.24	85.64
7755	NYSE	OMC	Fri, Mar 10, 2023	87.83	88.75	86.94	87.46
7754	NYSE	OMC	Thu, Mar 9, 2023	89.35	89.48	87.91	87.98
7753	NYSE	OMC	Wed, Mar 8, 2023	90.83	90.94	89.20	89.36
7752	NYSE	OMC	Tue, Mar 7, 2023	91.93	92.51	90.67	90.80
7751	NYSE	OMC	Mon, Mar 6, 2023	91.96	92.37	91.06	91.80
7750	NYSE	OMC	Fri, Mar 3, 2023	92.28	92.28	91.41	91.70
7749	NYSE	OMC	Thu, Mar 2, 2023	90.94	91.82	90.37	91.82
7748	NYSE	OMC	Wed, Mar 1, 2023	90.24	91.50	89.88	91.47
7747	NYSE	OMC	Tue, Feb 28, 2023	90.98	91.61	90.40	90.57
7746	NYSE	OMC	Mon, Feb 27, 2023	91.65	92.50	90.80	91.02
7745	NYSE	OMC	Fri, Feb 24, 2023	91.26	91.73	90.47	91.60
7744	NYSE	OMC	Thu, Feb 23, 2023	91.93	92.70	91.32	91.93
7743	NYSE	OMC	Wed, Feb 22, 2023	91.39	92.77	91.19	91.85
7742	NYSE	OMC	Tue, Feb 21, 2023	92.49	93.48	91.39	91.44
7741	NYSE	OMC	Fri, Feb 17, 2023	93.20	93.88	92.43	93.72
7740	NYSE	OMC	Thu, Feb 16, 2023	92.15	93.57	92.03	93.20
7739	NYSE	OMC	Wed, Feb 15, 2023	92.87	93.27	91.84	93.23
7738	NYSE	OMC	Tue, Feb 14, 2023	92.74	93.47	91.83	93.18
7737	NYSE	OMC	Mon, Feb 13, 2023	91.19	93.02	90.61	92.98
7736	NYSE	OMC	Fri, Feb 10, 2023	92.80	93.01	90.47	91.14
7735	NYSE	OMC	Thu, Feb 9, 2023	93.30	95.91	92.34	93.25
7734	NYSE	OMC	Wed, Feb 8, 2023	93.09	96.52	92.77	92.88
7733	NYSE	OMC	Tue, Feb 7, 2023	90.89	91.64	90.11	90.92
7732	NYSE	OMC	Mon, Feb 6, 2023	91.54	91.94	90.47	91.05
7731	NYSE	OMC	Fri, Feb 3, 2023	91.74	92.72	91.38	91.71
7730	NYSE	OMC	Thu, Feb 2, 2023	89.00	92.09	88.78	91.83
7729	NYSE	OMC	Wed, Feb 1, 2023	85.58	87.82	85.30	87.63
7728	NYSE	OMC	Tue, Jan 31, 2023	85.23	86.17	84.86	85.99
7727	NYSE	OMC	Mon, Jan 30, 2023	84.75	85.31	84.51	84.84
7726	NYSE	OMC	Fri, Jan 27, 2023	85.90	86.35	85.08	85.28
7725	NYSE	OMC	Thu, Jan 26, 2023	86.76	87.53	85.93	86.03
7724	NYSE	OMC	Wed, Jan 25, 2023	85.90	86.80	85.56	86.76
7723	NYSE	OMC	Tue, Jan 24, 2023	84.63	86.45	83.76	86.14
7722	NYSE	OMC	Mon, Jan 23, 2023	83.84	84.92	83.64	84.54
7721	NYSE	OMC	Fri, Jan 20, 2023	82.62	84.07	81.58	83.78
7720	NYSE	OMC	Thu, Jan 19, 2023	82.30	82.88	81.87	82.11
7719	NYSE	OMC	Wed, Jan 18, 2023	83.68	83.92	82.07	82.58
7718	NYSE	OMC	Tue, Jan 17, 2023	83.92	83.92	82.86	83.68
7717	NYSE	OMC	Fri, Jan 13, 2023	83.49	84.38	83.49	84.06
7716	NYSE	OMC	Thu, Jan 12, 2023	85.27	85.51	84.21	84.35
7715	NYSE	OMC	Wed, Jan 11, 2023	85.60	85.70	84.02	84.98
7714	NYSE	OMC	Tue, Jan 10, 2023	85.76	85.85	84.85	85.80
7713	NYSE	OMC	Mon, Jan 9, 2023	86.10	86.65	85.59	85.70
7712	NYSE	OMC	Fri, Jan 6, 2023	85.25	86.60	85.25	86.08
7711	NYSE	OMC	Thu, Jan 5, 2023	84.31	85.21	83.71	85.12
7710	NYSE	OMC	Wed, Jan 4, 2023	83.00	84.58	82.79	84.44
7709	NYSE	OMC	Tue, Jan 3, 2023	82.69	83.06	81.73	82.53
7708	NYSE	OMC	Fri, Dec 30, 2022	80.91	81.58	80.60	81.57
7707	NYSE	OMC	Thu, Dec 29, 2022	81.16	82.24	80.96	81.59
7706	NYSE	OMC	Wed, Dec 28, 2022	81.41	81.93	80.43	80.63
7705	NYSE	OMC	Tue, Dec 27, 2022	80.51	82.00	80.31	81.38
7704	NYSE	OMC	Fri, Dec 23, 2022	78.78	80.55	78.63	80.50
7703	NYSE	OMC	Thu, Dec 22, 2022	78.20	78.80	77.09	78.78
7702	NYSE	OMC	Wed, Dec 21, 2022	78.46	79.27	78.31	78.77
7701	NYSE	OMC	Tue, Dec 20, 2022	76.85	78.00	76.59	77.81
7700	NYSE	OMC	Mon, Dec 19, 2022	77.26	78.42	76.43	76.61
7699	NYSE	OMC	Fri, Dec 16, 2022	77.42	78.21	76.50	77.13
7698	NYSE	OMC	Thu, Dec 15, 2022	79.62	80.31	78.01	78.40
7697	NYSE	OMC	Wed, Dec 14, 2022	80.45	81.96	80.39	80.89
7696	NYSE	OMC	Tue, Dec 13, 2022	80.00	81.66	79.20	80.94
7695	NYSE	OMC	Mon, Dec 12, 2022	75.84	78.51	75.43	78.29
7694	NYSE	OMC	Fri, Dec 9, 2022	75.52	76.41	75.10	75.65
7693	NYSE	OMC	Thu, Dec 8, 2022	75.83	76.16	75.37	75.61
7692	NYSE	OMC	Wed, Dec 7, 2022	75.87	76.51	75.47	75.67
7691	NYSE	OMC	Tue, Dec 6, 2022	77.21	77.70	75.42	76.13
7690	NYSE	OMC	Mon, Dec 5, 2022	77.63	78.45	76.74	77.20
7689	NYSE	OMC	Fri, Dec 2, 2022	79.01	79.39	78.14	78.65
7688	NYSE	OMC	Thu, Dec 1, 2022	79.80	80.42	79.26	79.86
7687	NYSE	OMC	Wed, Nov 30, 2022	78.50	80.01	77.30	79.76
7686	NYSE	OMC	Tue, Nov 29, 2022	78.15	79.17	78.12	78.76
7685	NYSE	OMC	Mon, Nov 28, 2022	78.65	79.06	77.95	78.15
7684	NYSE	OMC	Fri, Nov 25, 2022	78.19	79.30	77.98	79.15
7683	NYSE	OMC	Wed, Nov 23, 2022	78.08	78.49	77.70	78.19
7682	NYSE	OMC	Tue, Nov 22, 2022	76.92	78.15	76.80	78.10
7681	NYSE	OMC	Mon, Nov 21, 2022	77.10	77.12	76.11	76.57
7680	NYSE	OMC	Fri, Nov 18, 2022	77.09	77.77	76.79	77.20
7679	NYSE	OMC	Thu, Nov 17, 2022	75.40	76.37	74.32	76.23
7678	NYSE	OMC	Wed, Nov 16, 2022	76.72	76.96	75.55	76.18
7677	NYSE	OMC	Tue, Nov 15, 2022	77.39	77.85	76.15	77.00
7676	NYSE	OMC	Mon, Nov 14, 2022	77.08	77.87	76.39	76.39
7675	NYSE	OMC	Fri, Nov 11, 2022	75.90	77.96	75.53	77.51
7674	NYSE	OMC	Thu, Nov 10, 2022	75.77	76.15	74.58	75.11
7673	NYSE	OMC	Wed, Nov 9, 2022	73.39	74.60	72.90	73.36
7672	NYSE	OMC	Tue, Nov 8, 2022	73.00	75.16	72.95	74.10
7671	NYSE	OMC	Mon, Nov 7, 2022	72.44	72.96	71.61	72.86
7670	NYSE	OMC	Fri, Nov 4, 2022	72.04	72.64	70.84	72.22
7669	NYSE	OMC	Thu, Nov 3, 2022	70.62	71.38	69.74	71.14
7668	NYSE	OMC	Wed, Nov 2, 2022	72.52	73.72	71.57	71.63
7667	NYSE	OMC	Tue, Nov 1, 2022	73.25	73.74	72.74	73.10
7666	NYSE	OMC	Mon, Oct 31, 2022	72.23	72.95	71.79	72.75
7665	NYSE	OMC	Fri, Oct 28, 2022	71.15	72.83	71.07	72.59
7664	NYSE	OMC	Thu, Oct 27, 2022	71.91	72.42	71.02	71.15
7663	NYSE	OMC	Wed, Oct 26, 2022	72.00	72.29	71.07	71.39
7662	NYSE	OMC	Tue, Oct 25, 2022	70.97	71.99	70.58	71.71
7661	NYSE	OMC	Mon, Oct 24, 2022	70.57	71.63	70.23	71.34
7660	NYSE	OMC	Fri, Oct 21, 2022	68.01	70.27	67.84	70.18
7659	NYSE	OMC	Thu, Oct 20, 2022	68.59	69.59	67.43	67.97
7658	NYSE	OMC	Wed, Oct 19, 2022	71.00	71.00	67.56	68.41
7657	NYSE	OMC	Tue, Oct 18, 2022	70.13	70.84	68.32	69.28
7656	NYSE	OMC	Mon, Oct 17, 2022	67.58	68.56	67.04	67.52
7655	NYSE	OMC	Fri, Oct 14, 2022	68.25	68.93	66.39	66.67
7654	NYSE	OMC	Thu, Oct 13, 2022	64.88	68.25	64.11	67.87
7653	NYSE	OMC	Wed, Oct 12, 2022	64.67	66.22	64.37	65.69
7652	NYSE	OMC	Tue, Oct 11, 2022	64.81	65.98	64.14	64.76
7651	NYSE	OMC	Mon, Oct 10, 2022	65.49	65.53	64.09	64.81
7650	NYSE	OMC	Fri, Oct 7, 2022	65.14	65.54	64.46	64.99
7649	NYSE	OMC	Thu, Oct 6, 2022	66.17	66.65	65.44	65.80
7648	NYSE	OMC	Wed, Oct 5, 2022	65.75	66.60	65.15	66.31
7647	NYSE	OMC	Tue, Oct 4, 2022	64.65	66.97	64.12	66.88
7646	NYSE	OMC	Mon, Oct 3, 2022	63.84	63.98	62.26	63.57
7645	NYSE	OMC	Fri, Sep 30, 2022	63.76	65.33	62.95	63.09
7644	NYSE	OMC	Thu, Sep 29, 2022	63.85	64.23	63.23	63.46
7643	NYSE	OMC	Wed, Sep 28, 2022	63.12	64.97	62.90	64.51
7642	NYSE	OMC	Tue, Sep 27, 2022	62.70	63.75	62.26	62.83
7641	NYSE	OMC	Mon, Sep 26, 2022	62.88	63.44	61.85	61.92
7640	NYSE	OMC	Fri, Sep 23, 2022	63.45	63.74	62.29	63.24
7639	NYSE	OMC	Thu, Sep 22, 2022	65.21	65.25	64.10	64.13
7638	NYSE	OMC	Wed, Sep 21, 2022	65.94	66.92	64.99	64.99
7637	NYSE	OMC	Tue, Sep 20, 2022	66.86	67.08	64.74	65.41
7636	NYSE	OMC	Mon, Sep 19, 2022	66.50	68.09	66.43	67.30
7635	NYSE	OMC	Fri, Sep 16, 2022	68.56	68.56	66.62	66.99
7634	NYSE	OMC	Thu, Sep 15, 2022	68.11	69.44	68.02	68.95
7633	NYSE	OMC	Wed, Sep 14, 2022	69.04	69.04	67.37	68.13
7632	NYSE	OMC	Tue, Sep 13, 2022	69.97	71.24	68.56	68.90
7631	NYSE	OMC	Mon, Sep 12, 2022	70.82	71.94	70.78	71.53
7630	NYSE	OMC	Fri, Sep 9, 2022	68.49	70.45	68.49	70.41
7629	NYSE	OMC	Thu, Sep 8, 2022	66.82	68.18	66.42	67.89
7628	NYSE	OMC	Wed, Sep 7, 2022	65.95	67.44	65.76	67.33
7627	NYSE	OMC	Tue, Sep 6, 2022	66.50	66.66	65.46	65.95
7626	NYSE	OMC	Fri, Sep 2, 2022	67.38	67.73	65.99	66.26
7625	NYSE	OMC	Thu, Sep 1, 2022	66.50	66.68	65.84	66.64
7624	NYSE	OMC	Wed, Aug 31, 2022	68.36	68.77	66.90	66.90
7623	NYSE	OMC	Tue, Aug 30, 2022	68.54	68.64	67.54	67.99
7622	NYSE	OMC	Mon, Aug 29, 2022	67.92	68.54	67.50	68.19
7621	NYSE	OMC	Fri, Aug 26, 2022	70.18	70.27	68.36	68.45
7620	NYSE	OMC	Thu, Aug 25, 2022	70.02	70.73	69.81	70.05
7619	NYSE	OMC	Wed, Aug 24, 2022	69.58	69.92	69.09	69.59
7618	NYSE	OMC	Tue, Aug 23, 2022	69.76	70.34	69.61	69.71
7617	NYSE	OMC	Mon, Aug 22, 2022	71.23	71.23	69.67	69.76
7616	NYSE	OMC	Fri, Aug 19, 2022	72.66	73.18	72.06	72.49
7615	NYSE	OMC	Thu, Aug 18, 2022	73.14	73.36	72.50	73.22
7614	NYSE	OMC	Wed, Aug 17, 2022	73.01	73.15	72.31	73.01
7613	NYSE	OMC	Tue, Aug 16, 2022	72.08	73.81	72.08	73.68
7612	NYSE	OMC	Mon, Aug 15, 2022	71.98	73.03	71.76	72.25
7611	NYSE	OMC	Fri, Aug 12, 2022	72.45	72.70	71.51	72.55
7610	NYSE	OMC	Thu, Aug 11, 2022	72.42	72.96	72.00	72.18
7609	NYSE	OMC	Wed, Aug 10, 2022	71.50	72.41	71.31	71.84
7608	NYSE	OMC	Tue, Aug 9, 2022	70.32	70.79	69.82	70.40
7607	NYSE	OMC	Mon, Aug 8, 2022	69.55	71.36	69.27	70.23
7606	NYSE	OMC	Fri, Aug 5, 2022	69.42	69.73	68.89	69.08
7605	NYSE	OMC	Thu, Aug 4, 2022	70.19	70.89	69.94	70.30
7604	NYSE	OMC	Wed, Aug 3, 2022	69.48	70.99	69.48	70.31
7603	NYSE	OMC	Tue, Aug 2, 2022	69.76	70.04	69.02	69.16
7602	NYSE	OMC	Mon, Aug 1, 2022	69.39	70.31	69.17	70.12
7601	NYSE	OMC	Fri, Jul 29, 2022	69.61	70.14	69.06	69.84
7600	NYSE	OMC	Thu, Jul 28, 2022	68.64	69.85	68.14	69.65
7599	NYSE	OMC	Wed, Jul 27, 2022	68.30	69.27	68.03	69.03
7598	NYSE	OMC	Tue, Jul 26, 2022	68.95	68.95	67.66	67.77
7597	NYSE	OMC	Mon, Jul 25, 2022	69.11	69.46	68.23	69.40
7596	NYSE	OMC	Fri, Jul 22, 2022	69.43	69.92	68.38	68.96
7595	NYSE	OMC	Thu, Jul 21, 2022	69.33	69.53	67.99	69.23
7594	NYSE	OMC	Wed, Jul 20, 2022	68.72	70.85	67.70	70.06
7593	NYSE	OMC	Tue, Jul 19, 2022	66.68	67.71	66.31	67.41
7592	NYSE	OMC	Mon, Jul 18, 2022	65.27	66.37	65.27	65.49
7591	NYSE	OMC	Fri, Jul 15, 2022	63.98	65.02	63.83	64.99
7590	NYSE	OMC	Thu, Jul 14, 2022	62.95	63.74	62.76	63.21
7589	NYSE	OMC	Wed, Jul 13, 2022	63.10	64.39	62.88	64.17
7588	NYSE	OMC	Tue, Jul 12, 2022	63.86	64.73	63.56	64.21
7587	NYSE	OMC	Mon, Jul 11, 2022	63.79	64.21	63.47	64.15
7586	NYSE	OMC	Fri, Jul 8, 2022	64.49	65.60	63.88	64.46
7585	NYSE	OMC	Thu, Jul 7, 2022	63.88	64.13	62.77	63.84
7584	NYSE	OMC	Wed, Jul 6, 2022	64.07	64.43	62.23	63.43
7583	NYSE	OMC	Tue, Jul 5, 2022	62.26	64.00	61.31	63.98
7582	NYSE	OMC	Fri, Jul 1, 2022	63.47	64.59	62.86	64.31
7581	NYSE	OMC	Thu, Jun 30, 2022	62.75	64.15	62.43	63.61
7580	NYSE	OMC	Wed, Jun 29, 2022	63.50	63.60	62.53	63.32
7579	NYSE	OMC	Tue, Jun 28, 2022	65.42	65.82	63.55	63.66
7578	NYSE	OMC	Mon, Jun 27, 2022	65.08	65.13	64.02	64.75
7577	NYSE	OMC	Fri, Jun 24, 2022	63.25	64.92	63.04	64.60
7576	NYSE	OMC	Thu, Jun 23, 2022	62.23	63.01	61.67	62.58
7575	NYSE	OMC	Wed, Jun 22, 2022	62.97	63.96	62.65	63.15
7574	NYSE	OMC	Tue, Jun 21, 2022	64.06	64.53	62.86	63.52
7573	NYSE	OMC	Fri, Jun 17, 2022	62.72	63.61	62.32	63.10
7572	NYSE	OMC	Thu, Jun 16, 2022	63.87	64.43	61.67	62.03
7571	NYSE	OMC	Wed, Jun 15, 2022	65.60	66.15	64.63	65.43
7570	NYSE	OMC	Tue, Jun 14, 2022	65.38	66.10	64.32	64.95
7569	NYSE	OMC	Mon, Jun 13, 2022	66.71	66.74	65.12	66.01
7568	NYSE	OMC	Fri, Jun 10, 2022	68.08	68.75	66.59	67.99
7567	NYSE	OMC	Thu, Jun 9, 2022	70.82	70.91	69.77	69.85
7566	NYSE	OMC	Wed, Jun 8, 2022	72.14	72.37	71.33	70.81
7565	NYSE	OMC	Tue, Jun 7, 2022	72.07	72.62	71.29	72.54
7564	NYSE	OMC	Mon, Jun 6, 2022	71.88	72.83	71.42	72.73
7563	NYSE	OMC	Fri, Jun 3, 2022	72.49	73.12	71.45	71.63
7562	NYSE	OMC	Thu, Jun 2, 2022	72.89	73.65	72.57	73.26
7561	NYSE	OMC	Wed, Jun 1, 2022	74.69	74.96	72.65	72.92
7560	NYSE	OMC	Tue, May 31, 2022	74.93	75.31	73.90	74.61
7559	NYSE	OMC	Fri, May 27, 2022	73.57	75.04	73.32	75.00
7558	NYSE	OMC	Thu, May 26, 2022	72.42	73.49	72.42	73.04
7557	NYSE	OMC	Wed, May 25, 2022	69.36	72.54	69.16	72.08
7556	NYSE	OMC	Tue, May 24, 2022	72.52	72.53	66.41	69.47
7555	NYSE	OMC	Mon, May 23, 2022	75.80	76.44	74.95	75.86
7554	NYSE	OMC	Fri, May 20, 2022	75.54	75.97	73.41	74.85
7553	NYSE	OMC	Thu, May 19, 2022	76.02	76.75	74.65	74.90
7552	NYSE	OMC	Wed, May 18, 2022	78.66	79.11	76.74	77.00
7551	NYSE	OMC	Tue, May 17, 2022	78.40	80.01	78.22	79.64
7550	NYSE	OMC	Mon, May 16, 2022	77.00	77.31	76.14	77.00
7549	NYSE	OMC	Fri, May 13, 2022	76.09	77.25	75.89	77.01
7548	NYSE	OMC	Thu, May 12, 2022	74.82	75.55	73.92	75.53
7547	NYSE	OMC	Wed, May 11, 2022	75.50	77.20	74.52	74.77
7546	NYSE	OMC	Tue, May 10, 2022	77.94	78.47	74.58	75.63
7545	NYSE	OMC	Mon, May 9, 2022	76.38	78.05	76.29	77.37
7544	NYSE	OMC	Fri, May 6, 2022	77.26	78.28	76.01	77.38
7543	NYSE	OMC	Thu, May 5, 2022	79.40	79.64	77.04	77.88
7542	NYSE	OMC	Wed, May 4, 2022	78.20	79.81	77.19	79.62
7541	NYSE	OMC	Tue, May 3, 2022	77.02	78.76	76.54	78.21
7540	NYSE	OMC	Mon, May 2, 2022	76.81	77.46	75.40	76.79
7539	NYSE	OMC	Fri, Apr 29, 2022	78.51	78.71	75.98	76.13
7538	NYSE	OMC	Thu, Apr 28, 2022	79.35	79.74	77.72	78.67
7537	NYSE	OMC	Wed, Apr 27, 2022	78.64	79.47	77.57	78.53
7536	NYSE	OMC	Tue, Apr 26, 2022	78.46	80.18	78.25	78.50
7535	NYSE	OMC	Mon, Apr 25, 2022	78.81	79.15	77.73	79.10
7534	NYSE	OMC	Fri, Apr 22, 2022	81.18	81.33	78.94	79.01
7533	NYSE	OMC	Thu, Apr 21, 2022	84.79	85.03	80.98	81.42
7532	NYSE	OMC	Wed, Apr 20, 2022	86.00	87.50	84.20	84.42
7531	NYSE	OMC	Tue, Apr 19, 2022	79.05	81.11	78.77	80.82
7530	NYSE	OMC	Mon, Apr 18, 2022	78.44	79.39	78.21	78.60
7529	NYSE	OMC	Thu, Apr 14, 2022	78.38	79.41	78.28	78.69
7528	NYSE	OMC	Wed, Apr 13, 2022	77.77	78.43	77.60	78.11
7527	NYSE	OMC	Tue, Apr 12, 2022	78.20	79.17	77.55	77.92
7526	NYSE	OMC	Mon, Apr 11, 2022	77.68	79.50	77.37	78.17
7525	NYSE	OMC	Fri, Apr 8, 2022	78.66	80.57	77.72	77.91
7524	NYSE	OMC	Thu, Apr 7, 2022	79.94	79.94	77.70	78.89
7523	NYSE	OMC	Wed, Apr 6, 2022	80.90	81.05	79.60	79.94
7522	NYSE	OMC	Tue, Apr 5, 2022	82.08	82.64	81.10	81.32
7521	NYSE	OMC	Mon, Apr 4, 2022	82.08	82.27	80.57	82.04
7520	NYSE	OMC	Fri, Apr 1, 2022	85.83	85.92	82.22	82.70
7519	NYSE	OMC	Thu, Mar 31, 2022	85.88	86.72	84.81	84.88
7518	NYSE	OMC	Wed, Mar 30, 2022	86.67	87.51	86.25	86.34
7517	NYSE	OMC	Tue, Mar 29, 2022	85.35	87.31	85.15	86.78
7516	NYSE	OMC	Mon, Mar 28, 2022	85.36	85.36	83.59	84.81
7515	NYSE	OMC	Fri, Mar 25, 2022	83.94	85.75	83.88	85.68
7514	NYSE	OMC	Thu, Mar 24, 2022	82.90	84.18	82.48	83.99
7513	NYSE	OMC	Wed, Mar 23, 2022	83.63	83.96	82.47	82.55
7512	NYSE	OMC	Tue, Mar 22, 2022	84.36	85.21	83.59	84.13
7511	NYSE	OMC	Mon, Mar 21, 2022	84.16	85.23	83.14	83.79
7510	NYSE	OMC	Fri, Mar 18, 2022	85.20	85.41	82.52	84.22
7509	NYSE	OMC	Thu, Mar 17, 2022	82.96	85.48	82.96	84.74
7508	NYSE	OMC	Wed, Mar 16, 2022	81.14	84.08	81.00	84.06
7507	NYSE	OMC	Tue, Mar 15, 2022	79.69	80.91	79.22	80.73
7506	NYSE	OMC	Mon, Mar 14, 2022	76.06	79.71	75.81	79.55
7505	NYSE	OMC	Fri, Mar 11, 2022	77.87	77.87	76.16	76.25
7504	NYSE	OMC	Thu, Mar 10, 2022	75.71	77.55	75.62	76.94
7503	NYSE	OMC	Wed, Mar 9, 2022	76.47	77.52	75.43	76.89
7502	NYSE	OMC	Tue, Mar 8, 2022	75.62	76.80	73.20	74.19
7501	NYSE	OMC	Mon, Mar 7, 2022	79.33	79.69	75.00	75.10
7500	NYSE	OMC	Fri, Mar 4, 2022	81.74	82.27	79.39	79.73
7499	NYSE	OMC	Thu, Mar 3, 2022	83.59	84.04	82.25	83.21
7498	NYSE	OMC	Wed, Mar 2, 2022	82.44	84.22	82.44	83.73
7497	NYSE	OMC	Tue, Mar 1, 2022	83.28	83.54	81.29	81.63
7496	NYSE	OMC	Mon, Feb 28, 2022	82.75	84.79	82.41	83.89
7495	NYSE	OMC	Fri, Feb 25, 2022	82.17	84.88	82.17	84.26
7494	NYSE	OMC	Thu, Feb 24, 2022	81.05	82.38	80.40	82.13
7493	NYSE	OMC	Wed, Feb 23, 2022	84.41	84.58	82.64	82.80
7492	NYSE	OMC	Tue, Feb 22, 2022	83.79	84.97	83.57	84.10
7491	NYSE	OMC	Fri, Feb 18, 2022	84.41	85.80	83.89	84.12
7490	NYSE	OMC	Thu, Feb 17, 2022	85.37	85.63	83.98	84.46
7489	NYSE	OMC	Wed, Feb 16, 2022	85.48	87.07	85.15	86.34
7488	NYSE	OMC	Tue, Feb 15, 2022	85.70	86.90	85.52	86.42
7487	NYSE	OMC	Mon, Feb 14, 2022	85.03	85.23	83.55	84.74
7486	NYSE	OMC	Fri, Feb 11, 2022	86.08	86.66	84.24	84.80
7485	NYSE	OMC	Thu, Feb 10, 2022	90.70	91.61	86.01	86.35
7484	NYSE	OMC	Wed, Feb 9, 2022	89.30	90.48	86.43	90.12
7483	NYSE	OMC	Tue, Feb 8, 2022	78.02	79.41	77.75	78.92
7482	NYSE	OMC	Mon, Feb 7, 2022	76.97	77.81	76.57	77.41
7481	NYSE	OMC	Fri, Feb 4, 2022	77.55	77.87	76.61	76.74
7480	NYSE	OMC	Thu, Feb 3, 2022	77.52	78.17	76.65	77.68
7479	NYSE	OMC	Wed, Feb 2, 2022	76.12	77.60	76.03	77.16
7478	NYSE	OMC	Tue, Feb 1, 2022	75.53	76.62	75.21	76.40
7477	NYSE	OMC	Mon, Jan 31, 2022	74.00	75.61	74.00	75.36
7476	NYSE	OMC	Fri, Jan 28, 2022	73.04	74.65	72.46	74.63
7475	NYSE	OMC	Thu, Jan 27, 2022	76.14	76.72	72.90	73.29
7474	NYSE	OMC	Wed, Jan 26, 2022	75.99	76.40	74.81	75.61
7473	NYSE	OMC	Tue, Jan 25, 2022	74.67	75.96	73.33	75.48
7472	NYSE	OMC	Mon, Jan 24, 2022	74.47	75.84	73.86	75.61
7471	NYSE	OMC	Fri, Jan 21, 2022	75.29	76.67	74.61	75.60
7470	NYSE	OMC	Thu, Jan 20, 2022	76.94	77.76	75.41	75.54
7469	NYSE	OMC	Wed, Jan 19, 2022	78.83	78.91	76.94	76.97
7468	NYSE	OMC	Tue, Jan 18, 2022	79.30	79.82	78.44	78.89
7467	NYSE	OMC	Fri, Jan 14, 2022	78.33	79.67	77.62	79.60
7466	NYSE	OMC	Thu, Jan 13, 2022	77.11	79.34	76.76	78.89
7465	NYSE	OMC	Wed, Jan 12, 2022	77.48	77.88	76.30	77.00
7464	NYSE	OMC	Tue, Jan 11, 2022	77.92	78.63	76.75	77.52
7463	NYSE	OMC	Mon, Jan 10, 2022	78.52	79.00	77.24	77.76
7462	NYSE	OMC	Fri, Jan 7, 2022	78.00	79.24	77.95	78.39
7461	NYSE	OMC	Thu, Jan 6, 2022	76.29	77.86	76.21	77.78
7460	NYSE	OMC	Wed, Jan 5, 2022	76.05	76.92	75.54	75.77
7459	NYSE	OMC	Tue, Jan 4, 2022	74.52	76.29	74.42	75.52
7458	NYSE	OMC	Mon, Jan 3, 2022	73.64	74.27	73.33	73.89
7457	NYSE	OMC	Fri, Dec 31, 2021	73.60	74.01	73.08	73.27
7456	NYSE	OMC	Thu, Dec 30, 2021	73.89	74.47	73.70	73.76
7455	NYSE	OMC	Wed, Dec 29, 2021	73.67	74.01	73.22	73.54
7454	NYSE	OMC	Tue, Dec 28, 2021	72.68	73.70	72.54	73.53
7453	NYSE	OMC	Mon, Dec 27, 2021	72.07	72.95	71.74	72.95
7452	NYSE	OMC	Thu, Dec 23, 2021	71.95	72.50	71.43	72.19
7451	NYSE	OMC	Wed, Dec 22, 2021	72.20	72.50	71.38	71.57
7450	NYSE	OMC	Tue, Dec 21, 2021	70.95	72.42	70.72	72.24
7449	NYSE	OMC	Mon, Dec 20, 2021	71.32	71.66	70.07	70.46
7448	NYSE	OMC	Fri, Dec 17, 2021	73.70	73.87	72.55	72.33
7447	NYSE	OMC	Thu, Dec 16, 2021	73.30	74.29	73.01	73.69
7446	NYSE	OMC	Wed, Dec 15, 2021	72.30	72.73	71.43	72.56
7445	NYSE	OMC	Tue, Dec 14, 2021	70.98	72.38	70.70	72.11
7444	NYSE	OMC	Mon, Dec 13, 2021	70.65	71.73	69.95	71.25
7443	NYSE	OMC	Fri, Dec 10, 2021	70.26	71.17	70.13	70.91
7442	NYSE	OMC	Thu, Dec 9, 2021	69.41	70.76	69.25	69.79
7441	NYSE	OMC	Wed, Dec 8, 2021	70.02	71.16	69.97	69.98
7440	NYSE	OMC	Tue, Dec 7, 2021	70.15	70.40	69.74	69.88
7439	NYSE	OMC	Mon, Dec 6, 2021	70.30	71.10	69.60	69.64
7438	NYSE	OMC	Fri, Dec 3, 2021	69.32	70.51	68.76	69.04
7437	NYSE	OMC	Thu, Dec 2, 2021	66.93	69.79	66.83	69.09
7436	NYSE	OMC	Wed, Dec 1, 2021	68.55	69.08	66.56	66.57
7435	NYSE	OMC	Tue, Nov 30, 2021	66.90	67.74	66.10	67.31
7434	NYSE	OMC	Mon, Nov 29, 2021	68.16	68.31	66.99	67.47
7433	NYSE	OMC	Fri, Nov 26, 2021	66.83	67.78	65.76	67.75
7432	NYSE	OMC	Wed, Nov 24, 2021	69.00	69.50	68.29	68.94
7431	NYSE	OMC	Tue, Nov 23, 2021	67.79	69.50	67.79	69.11
7430	NYSE	OMC	Mon, Nov 22, 2021	67.33	68.27	67.01	68.10
7429	NYSE	OMC	Fri, Nov 19, 2021	67.25	67.60	66.43	67.12
7428	NYSE	OMC	Thu, Nov 18, 2021	69.05	69.27	67.07	67.71
7427	NYSE	OMC	Wed, Nov 17, 2021	68.07	69.47	68.07	69.14
7426	NYSE	OMC	Tue, Nov 16, 2021	69.03	69.04	68.01	68.06
7425	NYSE	OMC	Mon, Nov 15, 2021	69.00	69.90	68.76	69.03
7424	NYSE	OMC	Fri, Nov 12, 2021	69.79	69.82	68.32	68.93
7423	NYSE	OMC	Thu, Nov 11, 2021	69.03	69.94	68.53	69.60
7422	NYSE	OMC	Wed, Nov 10, 2021	69.02	70.78	68.97	69.19
7421	NYSE	OMC	Tue, Nov 9, 2021	68.84	69.20	68.16	68.99
7420	NYSE	OMC	Mon, Nov 8, 2021	69.20	69.35	68.24	69.02
7419	NYSE	OMC	Fri, Nov 5, 2021	68.58	69.04	68.24	68.80
7418	NYSE	OMC	Thu, Nov 4, 2021	68.08	68.37	66.99	67.63
7417	NYSE	OMC	Wed, Nov 3, 2021	67.64	68.54	66.43	68.00
7416	NYSE	OMC	Tue, Nov 2, 2021	68.70	68.87	67.01	67.87
7415	NYSE	OMC	Mon, Nov 1, 2021	68.67	69.42	68.58	68.96
7414	NYSE	OMC	Fri, Oct 29, 2021	69.13	69.16	67.79	68.08
7413	NYSE	OMC	Thu, Oct 28, 2021	69.10	69.51	68.51	69.02
7412	NYSE	OMC	Wed, Oct 27, 2021	71.07	71.08	69.00	69.02
7411	NYSE	OMC	Tue, Oct 26, 2021	70.40	71.42	70.14	71.04
7410	NYSE	OMC	Mon, Oct 25, 2021	70.80	71.03	69.57	70.18
7409	NYSE	OMC	Fri, Oct 22, 2021	72.50	72.83	70.40	70.96
7408	NYSE	OMC	Thu, Oct 21, 2021	74.88	74.88	71.66	72.39
7407	NYSE	OMC	Wed, Oct 20, 2021	73.50	74.88	71.24	74.73
7406	NYSE	OMC	Tue, Oct 19, 2021	76.74	77.01	75.92	76.47
7405	NYSE	OMC	Mon, Oct 18, 2021	76.03	77.39	75.67	76.41
7404	NYSE	OMC	Fri, Oct 15, 2021	76.97	77.64	76.40	76.57
7403	NYSE	OMC	Thu, Oct 14, 2021	75.06	76.55	74.95	76.48
7402	NYSE	OMC	Wed, Oct 13, 2021	73.59	74.52	73.16	74.29
7401	NYSE	OMC	Tue, Oct 12, 2021	75.21	75.43	73.46	73.77
7400	NYSE	OMC	Mon, Oct 11, 2021	75.40	75.69	74.76	75.27
7399	NYSE	OMC	Fri, Oct 8, 2021	75.83	76.37	75.10	75.22
7398	NYSE	OMC	Thu, Oct 7, 2021	75.65	76.11	75.22	75.46
7397	NYSE	OMC	Wed, Oct 6, 2021	74.67	75.38	74.21	75.24
7396	NYSE	OMC	Tue, Oct 5, 2021	74.71	75.82	73.89	75.55
7395	NYSE	OMC	Mon, Oct 4, 2021	73.79	74.96	73.76	73.90
7394	NYSE	OMC	Fri, Oct 1, 2021	72.75	74.99	72.58	74.13
7393	NYSE	OMC	Thu, Sep 30, 2021	73.80	73.80	72.38	72.46
7392	NYSE	OMC	Wed, Sep 29, 2021	74.06	74.45	73.35	73.55
7391	NYSE	OMC	Tue, Sep 28, 2021	75.90	76.46	73.68	73.91
7390	NYSE	OMC	Mon, Sep 27, 2021	75.20	76.19	75.20	75.79
7389	NYSE	OMC	Fri, Sep 24, 2021	74.19	75.18	73.98	74.73
7388	NYSE	OMC	Thu, Sep 23, 2021	73.19	74.25	73.16	74.16
7387	NYSE	OMC	Wed, Sep 22, 2021	71.44	73.01	71.19	72.44
7386	NYSE	OMC	Tue, Sep 21, 2021	72.32	72.79	70.80	70.85
7385	NYSE	OMC	Mon, Sep 20, 2021	71.61	72.38	70.91	71.48
7384	NYSE	OMC	Fri, Sep 17, 2021	73.18	73.95	72.73	72.39
7383	NYSE	OMC	Thu, Sep 16, 2021	74.11	74.47	73.13	73.30
7382	NYSE	OMC	Wed, Sep 15, 2021	72.40	74.07	72.23	73.92
7381	NYSE	OMC	Tue, Sep 14, 2021	72.70	73.01	71.87	72.46
7380	NYSE	OMC	Mon, Sep 13, 2021	72.35	72.87	71.94	72.51
7379	NYSE	OMC	Fri, Sep 10, 2021	72.49	72.52	71.62	71.67
7378	NYSE	OMC	Thu, Sep 9, 2021	72.49	73.13	71.87	72.12
7377	NYSE	OMC	Wed, Sep 8, 2021	73.09	73.76	72.69	72.75
7376	NYSE	OMC	Tue, Sep 7, 2021	73.72	74.26	72.95	73.08
7375	NYSE	OMC	Fri, Sep 3, 2021	74.34	74.43	73.24	73.74
7374	NYSE	OMC	Thu, Sep 2, 2021	73.79	74.40	73.37	74.34
7373	NYSE	OMC	Wed, Sep 1, 2021	73.60	73.71	72.77	73.39
7372	NYSE	OMC	Tue, Aug 31, 2021	72.02	73.31	72.02	73.22
7371	NYSE	OMC	Mon, Aug 30, 2021	73.56	73.57	72.09	72.13
7370	NYSE	OMC	Fri, Aug 27, 2021	71.88	73.30	71.79	73.19
7369	NYSE	OMC	Thu, Aug 26, 2021	72.56	72.56	71.51	71.76
7368	NYSE	OMC	Wed, Aug 25, 2021	72.45	73.02	71.43	72.56
7367	NYSE	OMC	Tue, Aug 24, 2021	72.89	73.29	72.40	72.59
7366	NYSE	OMC	Mon, Aug 23, 2021	72.17	72.86	71.86	72.61
7365	NYSE	OMC	Fri, Aug 20, 2021	71.00	71.68	70.34	71.64
7364	NYSE	OMC	Thu, Aug 19, 2021	72.28	72.50	70.93	71.12
7363	NYSE	OMC	Wed, Aug 18, 2021	74.47	74.49	72.93	72.96
7362	NYSE	OMC	Tue, Aug 17, 2021	75.26	75.82	74.09	74.69
7361	NYSE	OMC	Mon, Aug 16, 2021	75.04	76.06	74.41	75.77
7360	NYSE	OMC	Fri, Aug 13, 2021	76.11	76.50	75.31	75.45
7359	NYSE	OMC	Thu, Aug 12, 2021	76.57	76.57	74.91	76.13
7358	NYSE	OMC	Wed, Aug 11, 2021	74.78	76.48	74.49	76.25
7357	NYSE	OMC	Tue, Aug 10, 2021	73.49	75.33	73.48	74.86
7356	NYSE	OMC	Mon, Aug 9, 2021	73.76	73.99	72.81	73.33
7355	NYSE	OMC	Fri, Aug 6, 2021	74.20	74.74	73.56	74.08
7354	NYSE	OMC	Thu, Aug 5, 2021	71.98	73.67	71.98	73.58
7353	NYSE	OMC	Wed, Aug 4, 2021	72.38	73.04	71.40	71.52
7352	NYSE	OMC	Tue, Aug 3, 2021	73.25	73.25	71.68	72.87
7351	NYSE	OMC	Mon, Aug 2, 2021	73.22	74.59	72.88	73.02
7350	NYSE	OMC	Fri, Jul 30, 2021	73.16	74.03	72.59	72.82
7349	NYSE	OMC	Thu, Jul 29, 2021	73.53	74.25	73.19	73.23
7348	NYSE	OMC	Wed, Jul 28, 2021	73.56	73.76	72.11	72.82
7347	NYSE	OMC	Tue, Jul 27, 2021	72.62	73.55	72.01	73.47
7346	NYSE	OMC	Mon, Jul 26, 2021	72.40	73.47	72.36	73.27
7345	NYSE	OMC	Fri, Jul 23, 2021	72.27	72.64	71.22	72.30
7344	NYSE	OMC	Thu, Jul 22, 2021	74.12	74.15	71.27	72.00
7343	NYSE	OMC	Wed, Jul 21, 2021	73.31	75.22	73.21	73.70
7342	NYSE	OMC	Tue, Jul 20, 2021	77.55	77.55	72.42	73.07
7341	NYSE	OMC	Mon, Jul 19, 2021	75.89	76.95	75.61	76.36
7340	NYSE	OMC	Fri, Jul 16, 2021	78.87	78.99	77.36	77.45
7339	NYSE	OMC	Thu, Jul 15, 2021	78.04	79.29	77.99	78.53
7338	NYSE	OMC	Wed, Jul 14, 2021	78.29	79.30	78.13	78.83
7337	NYSE	OMC	Tue, Jul 13, 2021	79.57	79.77	77.81	77.89
7336	NYSE	OMC	Mon, Jul 12, 2021	79.24	79.90	78.62	79.63
7335	NYSE	OMC	Fri, Jul 9, 2021	79.30	80.09	79.02	80.05
7334	NYSE	OMC	Thu, Jul 8, 2021	78.22	78.85	77.59	78.31
7333	NYSE	OMC	Wed, Jul 7, 2021	78.28	79.66	78.23	79.34
7332	NYSE	OMC	Tue, Jul 6, 2021	80.51	80.83	78.28	78.88
7331	NYSE	OMC	Fri, Jul 2, 2021	81.19	81.61	80.57	80.89
7330	NYSE	OMC	Thu, Jul 1, 2021	80.63	81.45	80.35	81.00
7329	NYSE	OMC	Wed, Jun 30, 2021	78.66	80.15	78.58	79.99
7328	NYSE	OMC	Tue, Jun 29, 2021	78.90	79.59	78.49	78.92
7327	NYSE	OMC	Mon, Jun 28, 2021	80.16	80.31	78.32	78.54
7326	NYSE	OMC	Fri, Jun 25, 2021	79.58	80.32	79.40	80.24
7325	NYSE	OMC	Thu, Jun 24, 2021	79.36	79.75	78.92	79.60
7324	NYSE	OMC	Wed, Jun 23, 2021	79.22	79.53	78.80	79.05
7323	NYSE	OMC	Tue, Jun 22, 2021	79.97	79.98	78.71	79.12
7322	NYSE	OMC	Mon, Jun 21, 2021	78.17	79.95	78.17	79.81
7321	NYSE	OMC	Fri, Jun 18, 2021	79.87	80.01	77.52	77.63
7320	NYSE	OMC	Thu, Jun 17, 2021	82.68	82.92	80.14	80.82
7319	NYSE	OMC	Wed, Jun 16, 2021	83.26	83.58	82.31	82.65
7318	NYSE	OMC	Tue, Jun 15, 2021	82.75	83.71	82.75	83.18
7317	NYSE	OMC	Mon, Jun 14, 2021	83.71	84.12	81.84	82.57
7316	NYSE	OMC	Fri, Jun 11, 2021	83.34	83.83	83.17	83.81
7315	NYSE	OMC	Thu, Jun 10, 2021	83.38	84.04	82.88	82.95
7314	NYSE	OMC	Wed, Jun 9, 2021	83.61	84.17	83.42	82.83
7313	NYSE	OMC	Tue, Jun 8, 2021	82.60	83.90	82.02	83.68
7312	NYSE	OMC	Mon, Jun 7, 2021	83.33	83.40	82.53	82.78
7311	NYSE	OMC	Fri, Jun 4, 2021	82.35	82.94	81.86	82.80
7310	NYSE	OMC	Thu, Jun 3, 2021	82.17	82.41	81.56	82.13
7309	NYSE	OMC	Wed, Jun 2, 2021	83.03	83.51	82.17	82.65
7308	NYSE	OMC	Tue, Jun 1, 2021	83.32	83.69	82.24	83.02
7307	NYSE	OMC	Fri, May 28, 2021	82.67	82.98	81.56	82.24
7306	NYSE	OMC	Thu, May 27, 2021	82.59	83.00	82.04	82.62
7305	NYSE	OMC	Wed, May 26, 2021	82.13	82.61	81.59	81.87
7304	NYSE	OMC	Tue, May 25, 2021	83.53	83.89	81.76	81.99
7303	NYSE	OMC	Mon, May 24, 2021	83.36	83.64	82.63	83.20
7302	NYSE	OMC	Fri, May 21, 2021	82.69	83.64	82.17	82.89
7301	NYSE	OMC	Thu, May 20, 2021	82.43	83.02	82.06	82.62
7300	NYSE	OMC	Wed, May 19, 2021	82.10	82.38	80.75	82.16
7299	NYSE	OMC	Tue, May 18, 2021	83.41	83.68	82.79	82.83
7298	NYSE	OMC	Mon, May 17, 2021	83.89	84.27	82.96	83.11
7297	NYSE	OMC	Fri, May 14, 2021	83.79	84.00	82.88	83.64
7296	NYSE	OMC	Thu, May 13, 2021	82.14	83.95	82.04	83.43
7295	NYSE	OMC	Wed, May 12, 2021	83.80	84.23	81.76	82.14
7294	NYSE	OMC	Tue, May 11, 2021	84.53	85.20	83.22	83.74
7293	NYSE	OMC	Mon, May 10, 2021	85.10	86.38	84.72	84.80
7292	NYSE	OMC	Fri, May 7, 2021	83.97	85.39	83.60	84.96
7291	NYSE	OMC	Thu, May 6, 2021	83.69	84.61	83.12	84.30
7290	NYSE	OMC	Wed, May 5, 2021	83.45	83.47	82.40	83.17
7289	NYSE	OMC	Tue, May 4, 2021	83.57	84.23	83.02	83.55
7288	NYSE	OMC	Mon, May 3, 2021	83.17	84.12	82.68	83.53
7287	NYSE	OMC	Fri, Apr 30, 2021	82.55	82.62	81.86	82.26
7286	NYSE	OMC	Thu, Apr 29, 2021	82.06	83.24	81.78	82.88
7285	NYSE	OMC	Wed, Apr 28, 2021	81.70	82.35	81.19	81.35
7284	NYSE	OMC	Tue, Apr 27, 2021	80.23	81.37	79.79	81.25
7283	NYSE	OMC	Mon, Apr 26, 2021	81.60	81.85	80.43	80.74
7282	NYSE	OMC	Fri, Apr 23, 2021	81.04	81.54	80.47	81.23
7281	NYSE	OMC	Thu, Apr 22, 2021	80.31	81.04	79.52	80.64
7280	NYSE	OMC	Wed, Apr 21, 2021	78.37	80.75	78.26	80.59
7279	NYSE	OMC	Tue, Apr 20, 2021	80.00	80.99	78.28	78.86
7278	NYSE	OMC	Mon, Apr 19, 2021	79.65	80.01	79.27	79.31
7277	NYSE	OMC	Fri, Apr 16, 2021	80.12	80.15	79.21	79.65
7276	NYSE	OMC	Thu, Apr 15, 2021	79.13	80.81	79.11	79.44
7275	NYSE	OMC	Wed, Apr 14, 2021	78.89	79.88	78.04	78.62
7274	NYSE	OMC	Tue, Apr 13, 2021	78.73	79.46	77.93	78.59
7273	NYSE	OMC	Mon, Apr 12, 2021	78.11	79.40	77.80	79.28
7272	NYSE	OMC	Fri, Apr 9, 2021	77.52	78.15	77.11	77.66
7271	NYSE	OMC	Thu, Apr 8, 2021	77.13	77.80	76.65	77.25
7270	NYSE	OMC	Wed, Apr 7, 2021	77.60	77.87	76.76	77.64
7269	NYSE	OMC	Tue, Apr 6, 2021	76.10	77.60	75.97	77.58
7268	NYSE	OMC	Mon, Apr 5, 2021	76.58	77.04	75.89	76.13
7267	NYSE	OMC	Thu, Apr 1, 2021	74.45	75.91	74.06	75.91
7266	NYSE	OMC	Wed, Mar 31, 2021	75.48	75.88	74.09	74.15
7265	NYSE	OMC	Tue, Mar 30, 2021	75.24	75.91	74.70	75.45
7264	NYSE	OMC	Mon, Mar 29, 2021	75.41	75.95	73.53	74.98
7263	NYSE	OMC	Fri, Mar 26, 2021	76.48	76.93	74.72	75.52
7262	NYSE	OMC	Thu, Mar 25, 2021	74.65	76.78	74.33	76.29
7261	NYSE	OMC	Wed, Mar 24, 2021	76.18	76.69	74.73	74.89
7260	NYSE	OMC	Tue, Mar 23, 2021	76.27	76.61	75.25	75.47
7259	NYSE	OMC	Mon, Mar 22, 2021	76.63	77.62	75.76	77.15
7258	NYSE	OMC	Fri, Mar 19, 2021	76.77	77.38	76.02	76.43
7257	NYSE	OMC	Thu, Mar 18, 2021	77.07	77.88	76.65	77.25
7256	NYSE	OMC	Wed, Mar 17, 2021	77.19	77.58	75.78	76.94
7255	NYSE	OMC	Tue, Mar 16, 2021	76.21	76.94	75.71	76.79
7254	NYSE	OMC	Mon, Mar 15, 2021	77.45	77.87	76.10	76.66
7253	NYSE	OMC	Fri, Mar 12, 2021	77.07	77.94	76.78	77.78
7252	NYSE	OMC	Thu, Mar 11, 2021	76.27	77.14	75.82	76.34
7251	NYSE	OMC	Wed, Mar 10, 2021	76.15	77.35	75.51	76.57
7250	NYSE	OMC	Tue, Mar 9, 2021	76.13	76.66	74.92	75.46
7249	NYSE	OMC	Mon, Mar 8, 2021	75.47	77.79	75.09	76.57
7248	NYSE	OMC	Fri, Mar 5, 2021	72.77	74.80	72.08	74.51
7247	NYSE	OMC	Thu, Mar 4, 2021	73.09	73.95	71.10	72.04
7246	NYSE	OMC	Wed, Mar 3, 2021	72.07	73.90	71.84	73.16
7245	NYSE	OMC	Tue, Mar 2, 2021	70.64	72.07	70.54	71.64
7244	NYSE	OMC	Mon, Mar 1, 2021	69.44	71.57	69.28	71.05
7243	NYSE	OMC	Fri, Feb 26, 2021	69.33	69.95	68.11	68.73
7242	NYSE	OMC	Thu, Feb 25, 2021	70.86	71.37	68.89	69.07
7241	NYSE	OMC	Wed, Feb 24, 2021	70.46	71.28	69.98	70.88
7240	NYSE	OMC	Tue, Feb 23, 2021	70.95	71.21	69.55	70.70
7239	NYSE	OMC	Mon, Feb 22, 2021	67.83	71.98	67.75	70.58
7238	NYSE	OMC	Fri, Feb 19, 2021	67.04	67.86	66.03	67.65
7237	NYSE	OMC	Thu, Feb 18, 2021	68.05	68.50	66.47	66.76
7236	NYSE	OMC	Wed, Feb 17, 2021	65.52	67.64	65.33	67.10
7235	NYSE	OMC	Tue, Feb 16, 2021	66.34	66.42	65.00	65.90
7234	NYSE	OMC	Fri, Feb 12, 2021	65.93	66.46	65.62	66.25
7233	NYSE	OMC	Thu, Feb 11, 2021	65.07	66.04	63.76	66.02
7232	NYSE	OMC	Wed, Feb 10, 2021	66.83	67.01	64.22	65.07
7231	NYSE	OMC	Tue, Feb 9, 2021	67.08	67.08	66.08	66.74
7230	NYSE	OMC	Mon, Feb 8, 2021	66.13	66.83	65.73	66.75
7229	NYSE	OMC	Fri, Feb 5, 2021	65.08	66.20	65.03	65.88
7228	NYSE	OMC	Thu, Feb 4, 2021	64.17	65.51	63.83	64.86
7227	NYSE	OMC	Wed, Feb 3, 2021	62.50	64.52	62.30	64.17
7226	NYSE	OMC	Tue, Feb 2, 2021	63.56	64.15	62.66	62.68
7225	NYSE	OMC	Mon, Feb 1, 2021	62.38	63.09	61.74	62.86
7224	NYSE	OMC	Fri, Jan 29, 2021	64.49	64.99	62.25	62.38
7223	NYSE	OMC	Thu, Jan 28, 2021	66.53	67.00	64.47	64.49
7222	NYSE	OMC	Wed, Jan 27, 2021	65.30	68.50	64.50	66.57
7221	NYSE	OMC	Tue, Jan 26, 2021	64.41	65.84	63.53	65.57
7220	NYSE	OMC	Mon, Jan 25, 2021	61.76	63.98	61.46	63.91
7219	NYSE	OMC	Fri, Jan 22, 2021	62.57	63.05	61.79	62.57
7218	NYSE	OMC	Thu, Jan 21, 2021	62.81	63.77	62.47	63.11
7217	NYSE	OMC	Wed, Jan 20, 2021	63.43	63.59	62.60	62.87
7216	NYSE	OMC	Tue, Jan 19, 2021	63.40	64.00	62.95	63.10
7215	NYSE	OMC	Fri, Jan 15, 2021	63.21	63.31	62.09	63.12
7214	NYSE	OMC	Thu, Jan 14, 2021	63.25	63.61	62.56	63.39
7213	NYSE	OMC	Wed, Jan 13, 2021	63.73	64.21	62.49	62.94
7212	NYSE	OMC	Tue, Jan 12, 2021	63.91	64.50	63.37	63.93
7211	NYSE	OMC	Mon, Jan 11, 2021	63.15	64.66	62.72	63.70
7210	NYSE	OMC	Fri, Jan 8, 2021	64.06	64.60	62.50	63.59
7209	NYSE	OMC	Thu, Jan 7, 2021	66.89	67.56	63.84	63.97
7208	NYSE	OMC	Wed, Jan 6, 2021	62.91	67.63	62.91	66.97
7207	NYSE	OMC	Tue, Jan 5, 2021	60.66	62.55	60.66	61.88
7206	NYSE	OMC	Mon, Jan 4, 2021	62.23	62.54	60.37	60.88
7205	NYSE	OMC	Thu, Dec 31, 2020	61.71	62.53	61.36	62.37
7204	NYSE	OMC	Wed, Dec 30, 2020	62.10	62.65	61.72	61.89
7203	NYSE	OMC	Tue, Dec 29, 2020	62.46	62.64	61.69	62.05
7202	NYSE	OMC	Mon, Dec 28, 2020	61.80	63.21	61.54	62.38
7201	NYSE	OMC	Thu, Dec 24, 2020	61.33	61.43	60.76	61.30
7200	NYSE	OMC	Wed, Dec 23, 2020	59.93	62.01	59.89	61.28
7199	NYSE	OMC	Tue, Dec 22, 2020	60.74	61.07	59.47	59.79
7198	NYSE	OMC	Mon, Dec 21, 2020	60.79	60.90	59.05	60.54
7197	NYSE	OMC	Fri, Dec 18, 2020	62.43	62.88	61.25	61.62
7196	NYSE	OMC	Thu, Dec 17, 2020	65.09	65.35	63.13	62.66
7195	NYSE	OMC	Wed, Dec 16, 2020	64.04	64.98	63.84	64.74
7194	NYSE	OMC	Tue, Dec 15, 2020	64.47	64.64	63.28	64.34
7193	NYSE	OMC	Mon, Dec 14, 2020	64.82	64.98	63.57	63.58
7192	NYSE	OMC	Fri, Dec 11, 2020	63.55	65.26	63.53	64.59
7191	NYSE	OMC	Thu, Dec 10, 2020	63.88	64.38	63.40	63.96
7190	NYSE	OMC	Wed, Dec 9, 2020	64.86	65.23	64.05	64.36
7189	NYSE	OMC	Tue, Dec 8, 2020	63.77	64.70	63.68	64.65
7188	NYSE	OMC	Mon, Dec 7, 2020	64.57	64.88	64.00	64.30
7187	NYSE	OMC	Fri, Dec 4, 2020	65.30	65.80	64.74	64.99
7186	NYSE	OMC	Thu, Dec 3, 2020	64.22	65.48	63.85	65.06
7185	NYSE	OMC	Wed, Dec 2, 2020	63.42	64.19	63.15	63.67
7184	NYSE	OMC	Tue, Dec 1, 2020	63.89	64.82	62.85	63.37
7183	NYSE	OMC	Mon, Nov 30, 2020	63.00	63.95	62.56	63.00
7182	NYSE	OMC	Fri, Nov 27, 2020	63.64	64.27	62.98	63.00
7181	NYSE	OMC	Wed, Nov 25, 2020	63.43	64.55	63.35	64.17
7180	NYSE	OMC	Tue, Nov 24, 2020	62.17	65.12	62.00	64.44
7179	NYSE	OMC	Mon, Nov 23, 2020	60.27	61.47	59.61	61.10
7178	NYSE	OMC	Fri, Nov 20, 2020	59.07	59.82	58.84	59.65
7177	NYSE	OMC	Thu, Nov 19, 2020	59.30	59.54	58.12	59.39
7176	NYSE	OMC	Wed, Nov 18, 2020	61.61	61.73	59.68	59.70
7175	NYSE	OMC	Tue, Nov 17, 2020	61.00	62.31	60.72	61.84
7174	NYSE	OMC	Mon, Nov 16, 2020	60.74	61.96	59.95	61.88
7173	NYSE	OMC	Fri, Nov 13, 2020	56.73	58.41	56.65	58.36
7172	NYSE	OMC	Thu, Nov 12, 2020	56.45	57.23	55.77	56.23
7171	NYSE	OMC	Wed, Nov 11, 2020	57.16	57.79	56.33	57.23
7170	NYSE	OMC	Tue, Nov 10, 2020	56.18	57.42	55.61	57.00
7169	NYSE	OMC	Mon, Nov 9, 2020	52.56	56.91	52.46	55.49
7168	NYSE	OMC	Fri, Nov 6, 2020	49.24	49.67	48.05	48.36
7167	NYSE	OMC	Thu, Nov 5, 2020	48.36	49.98	48.04	49.32
7166	NYSE	OMC	Wed, Nov 4, 2020	49.77	49.77	47.62	47.84
7165	NYSE	OMC	Tue, Nov 3, 2020	49.60	50.95	49.29	50.05
7164	NYSE	OMC	Mon, Nov 2, 2020	47.96	49.21	47.66	48.72
7163	NYSE	OMC	Fri, Oct 30, 2020	45.75	47.40	45.69	47.20
7162	NYSE	OMC	Thu, Oct 29, 2020	45.73	46.39	44.50	45.80
7161	NYSE	OMC	Wed, Oct 28, 2020	48.10	48.60	45.96	46.09
7160	NYSE	OMC	Tue, Oct 27, 2020	53.00	53.00	48.48	48.82
7159	NYSE	OMC	Mon, Oct 26, 2020	52.30	52.33	50.87	51.24
7158	NYSE	OMC	Fri, Oct 23, 2020	52.23	52.78	51.82	52.72
7157	NYSE	OMC	Thu, Oct 22, 2020	51.80	52.00	50.73	51.58
7156	NYSE	OMC	Wed, Oct 21, 2020	51.29	52.16	50.56	51.50
7155	NYSE	OMC	Tue, Oct 20, 2020	51.45	51.56	50.82	51.15
7154	NYSE	OMC	Mon, Oct 19, 2020	52.57	52.61	50.66	50.84
7153	NYSE	OMC	Fri, Oct 16, 2020	52.73	52.91	51.68	52.48
7152	NYSE	OMC	Thu, Oct 15, 2020	52.11	53.03	50.94	52.79
7151	NYSE	OMC	Wed, Oct 14, 2020	52.53	53.56	52.53	53.18
7150	NYSE	OMC	Tue, Oct 13, 2020	53.56	53.89	52.71	52.86
7149	NYSE	OMC	Mon, Oct 12, 2020	53.21	53.83	52.83	53.45
7148	NYSE	OMC	Fri, Oct 9, 2020	53.52	53.75	52.38	52.47
7147	NYSE	OMC	Thu, Oct 8, 2020	52.73	53.21	52.49	53.15
7146	NYSE	OMC	Wed, Oct 7, 2020	51.71	52.51	51.49	52.15
7145	NYSE	OMC	Tue, Oct 6, 2020	52.18	52.75	51.04	51.22
7144	NYSE	OMC	Mon, Oct 5, 2020	51.75	52.45	51.14	51.70
7143	NYSE	OMC	Fri, Oct 2, 2020	48.97	51.60	48.81	51.33
7142	NYSE	OMC	Thu, Oct 1, 2020	49.65	49.91	49.04	49.57
7141	NYSE	OMC	Wed, Sep 30, 2020	49.18	49.98	48.93	49.50
7140	NYSE	OMC	Tue, Sep 29, 2020	49.53	49.93	48.53	48.85
7139	NYSE	OMC	Mon, Sep 28, 2020	49.92	50.29	49.41	49.64
7138	NYSE	OMC	Fri, Sep 25, 2020	48.49	49.25	48.14	49.15
7137	NYSE	OMC	Thu, Sep 24, 2020	48.82	49.57	48.00	48.90
7136	NYSE	OMC	Wed, Sep 23, 2020	49.83	50.79	48.70	48.81
7135	NYSE	OMC	Tue, Sep 22, 2020	49.33	50.04	49.09	49.71
7134	NYSE	OMC	Mon, Sep 21, 2020	50.59	50.85	48.93	49.25
7133	NYSE	OMC	Fri, Sep 18, 2020	52.58	53.38	51.42	51.55
7132	NYSE	OMC	Thu, Sep 17, 2020	53.27	54.17	52.95	52.94
7131	NYSE	OMC	Wed, Sep 16, 2020	54.07	55.18	53.65	53.92
7130	NYSE	OMC	Tue, Sep 15, 2020	53.87	54.76	53.14	53.71
7129	NYSE	OMC	Mon, Sep 14, 2020	52.90	54.56	52.54	53.83
7128	NYSE	OMC	Fri, Sep 11, 2020	51.84	52.55	51.51	52.32
7127	NYSE	OMC	Thu, Sep 10, 2020	53.01	53.62	51.58	51.80
7126	NYSE	OMC	Wed, Sep 9, 2020	53.74	54.17	52.98	53.00
7125	NYSE	OMC	Tue, Sep 8, 2020	53.97	54.34	53.34	53.83
7124	NYSE	OMC	Fri, Sep 4, 2020	54.56	55.31	53.75	54.08
7123	NYSE	OMC	Thu, Sep 3, 2020	54.54	55.95	53.64	54.29
7122	NYSE	OMC	Wed, Sep 2, 2020	52.93	54.29	52.76	53.93
7121	NYSE	OMC	Tue, Sep 1, 2020	53.72	53.85	52.99	53.02
7120	NYSE	OMC	Mon, Aug 31, 2020	55.05	55.27	54.01	54.09
7119	NYSE	OMC	Fri, Aug 28, 2020	54.98	55.26	54.28	55.11
7118	NYSE	OMC	Thu, Aug 27, 2020	54.07	55.62	54.07	54.96
7117	NYSE	OMC	Wed, Aug 26, 2020	53.57	54.00	52.82	53.66
7116	NYSE	OMC	Tue, Aug 25, 2020	54.50	54.98	53.21	53.80
7115	NYSE	OMC	Mon, Aug 24, 2020	52.71	54.71	52.35	54.49
7114	NYSE	OMC	Fri, Aug 21, 2020	52.78	52.98	51.90	52.55
7113	NYSE	OMC	Thu, Aug 20, 2020	53.42	53.63	52.83	52.86
7112	NYSE	OMC	Wed, Aug 19, 2020	54.03	54.73	53.53	53.73
7111	NYSE	OMC	Tue, Aug 18, 2020	53.82	54.62	53.50	54.12
7110	NYSE	OMC	Mon, Aug 17, 2020	54.70	54.96	53.51	53.83
7109	NYSE	OMC	Fri, Aug 14, 2020	53.94	55.37	53.94	54.85
7108	NYSE	OMC	Thu, Aug 13, 2020	53.64	54.71	53.37	54.32
7107	NYSE	OMC	Wed, Aug 12, 2020	56.11	56.31	54.08	54.15
7106	NYSE	OMC	Tue, Aug 11, 2020	55.87	57.37	55.60	55.74
7105	NYSE	OMC	Mon, Aug 10, 2020	53.46	55.26	53.33	55.01
7104	NYSE	OMC	Fri, Aug 7, 2020	53.17	53.30	52.46	53.27
7103	NYSE	OMC	Thu, Aug 6, 2020	52.50	53.95	52.43	53.68
7102	NYSE	OMC	Wed, Aug 5, 2020	53.62	53.88	52.55	52.70
7101	NYSE	OMC	Tue, Aug 4, 2020	53.45	54.07	52.97	53.14
7100	NYSE	OMC	Mon, Aug 3, 2020	53.84	54.58	53.20	53.70
7099	NYSE	OMC	Fri, Jul 31, 2020	52.92	53.80	52.23	53.73
7098	NYSE	OMC	Thu, Jul 30, 2020	53.39	53.65	52.39	53.26
7097	NYSE	OMC	Wed, Jul 29, 2020	54.66	55.51	53.75	54.02
7096	NYSE	OMC	Tue, Jul 28, 2020	53.00	55.26	52.25	54.66
7095	NYSE	OMC	Mon, Jul 27, 2020	56.12	57.45	55.76	57.01
7094	NYSE	OMC	Fri, Jul 24, 2020	56.61	57.72	55.65	56.56
7093	NYSE	OMC	Thu, Jul 23, 2020	57.07	57.73	55.91	56.33
7092	NYSE	OMC	Wed, Jul 22, 2020	54.37	55.29	54.13	54.98
7091	NYSE	OMC	Tue, Jul 21, 2020	54.14	55.42	54.01	54.50
7090	NYSE	OMC	Mon, Jul 20, 2020	55.22	55.22	53.05	53.97
7089	NYSE	OMC	Fri, Jul 17, 2020	56.23	56.31	55.03	55.69
7088	NYSE	OMC	Thu, Jul 16, 2020	56.02	56.98	55.43	56.25
7087	NYSE	OMC	Wed, Jul 15, 2020	56.00	56.62	55.30	56.23
7086	NYSE	OMC	Tue, Jul 14, 2020	54.31	55.27	53.82	54.86
7085	NYSE	OMC	Mon, Jul 13, 2020	54.27	55.46	54.07	54.53
7084	NYSE	OMC	Fri, Jul 10, 2020	51.68	54.32	51.53	53.82
7083	NYSE	OMC	Thu, Jul 9, 2020	53.44	53.59	50.87	51.66
7082	NYSE	OMC	Wed, Jul 8, 2020	55.46	55.49	53.11	53.60
7081	NYSE	OMC	Tue, Jul 7, 2020	54.65	55.72	54.12	55.71
7080	NYSE	OMC	Mon, Jul 6, 2020	55.62	55.93	54.60	55.26
7079	NYSE	OMC	Thu, Jul 2, 2020	55.51	55.94	54.36	54.61
7078	NYSE	OMC	Wed, Jul 1, 2020	54.46	56.00	54.20	54.54
7077	NYSE	OMC	Tue, Jun 30, 2020	54.27	55.05	53.89	54.60
7076	NYSE	OMC	Mon, Jun 29, 2020	53.21	55.28	53.13	54.29
7075	NYSE	OMC	Fri, Jun 26, 2020	52.52	52.93	51.25	52.78
7074	NYSE	OMC	Thu, Jun 25, 2020	52.02	53.20	51.07	52.80
7073	NYSE	OMC	Wed, Jun 24, 2020	53.37	53.64	52.01	52.45
7072	NYSE	OMC	Tue, Jun 23, 2020	53.55	54.70	53.03	54.10
7071	NYSE	OMC	Mon, Jun 22, 2020	53.02	53.37	51.77	52.76
7070	NYSE	OMC	Fri, Jun 19, 2020	56.57	56.97	53.33	53.33
7069	NYSE	OMC	Thu, Jun 18, 2020	54.45	55.71	54.20	55.42
7068	NYSE	OMC	Wed, Jun 17, 2020	56.26	56.60	55.19	55.39
7067	NYSE	OMC	Tue, Jun 16, 2020	58.10	58.95	55.87	56.36
7066	NYSE	OMC	Mon, Jun 15, 2020	53.42	56.90	53.36	56.32
7065	NYSE	OMC	Fri, Jun 12, 2020	56.15	57.17	53.87	55.03
7064	NYSE	OMC	Thu, Jun 11, 2020	55.17	55.96	54.02	54.45
7063	NYSE	OMC	Wed, Jun 10, 2020	60.12	60.12	57.32	57.47
7062	NYSE	OMC	Tue, Jun 9, 2020	62.78	62.98	60.24	60.34
7061	NYSE	OMC	Mon, Jun 8, 2020	61.38	64.00	61.38	63.90
7060	NYSE	OMC	Fri, Jun 5, 2020	59.90	62.87	59.90	60.78
7059	NYSE	OMC	Thu, Jun 4, 2020	56.68	57.91	55.42	57.86
7058	NYSE	OMC	Wed, Jun 3, 2020	56.36	57.40	55.66	57.13
7057	NYSE	OMC	Tue, Jun 2, 2020	56.20	56.29	55.02	55.26
7056	NYSE	OMC	Mon, Jun 1, 2020	54.89	56.41	54.89	55.58
7055	NYSE	OMC	Fri, May 29, 2020	54.51	54.95	53.15	54.79
7054	NYSE	OMC	Thu, May 28, 2020	57.64	57.81	55.04	55.17
7053	NYSE	OMC	Wed, May 27, 2020	55.67	58.05	55.50	57.81
7052	NYSE	OMC	Tue, May 26, 2020	53.64	54.53	53.23	54.09
7051	NYSE	OMC	Fri, May 22, 2020	51.86	52.66	51.19	51.78
7050	NYSE	OMC	Thu, May 21, 2020	52.34	53.27	51.76	51.86
7049	NYSE	OMC	Wed, May 20, 2020	52.83	53.50	52.28	52.44
7048	NYSE	OMC	Tue, May 19, 2020	52.92	53.38	51.65	52.29
7047	NYSE	OMC	Mon, May 18, 2020	53.24	53.98	53.00	53.17
7046	NYSE	OMC	Fri, May 15, 2020	49.71	51.29	49.07	50.90
7045	NYSE	OMC	Thu, May 14, 2020	48.39	50.41	46.63	50.24
7044	NYSE	OMC	Wed, May 13, 2020	51.39	51.54	48.47	49.06
7043	NYSE	OMC	Tue, May 12, 2020	53.76	54.21	51.85	51.86
7042	NYSE	OMC	Mon, May 11, 2020	54.68	54.68	52.48	53.60
7041	NYSE	OMC	Fri, May 8, 2020	54.78	55.43	54.32	55.11
7040	NYSE	OMC	Thu, May 7, 2020	54.95	55.67	53.38	53.63
7039	NYSE	OMC	Wed, May 6, 2020	54.50	54.76	53.32	54.34
7038	NYSE	OMC	Tue, May 5, 2020	54.85	55.34	54.06	54.22
7037	NYSE	OMC	Mon, May 4, 2020	54.85	54.90	52.96	54.27
7036	NYSE	OMC	Fri, May 1, 2020	56.02	56.32	55.01	55.89
7035	NYSE	OMC	Thu, Apr 30, 2020	59.68	60.05	56.89	57.03
7034	NYSE	OMC	Wed, Apr 29, 2020	57.83	62.57	57.83	61.36
7033	NYSE	OMC	Tue, Apr 28, 2020	54.50	56.98	54.04	56.50
7032	NYSE	OMC	Mon, Apr 27, 2020	52.56	54.77	52.56	54.34
7031	NYSE	OMC	Fri, Apr 24, 2020	51.74	52.37	51.22	52.03
7030	NYSE	OMC	Thu, Apr 23, 2020	50.96	53.38	50.80	51.49
7029	NYSE	OMC	Wed, Apr 22, 2020	52.41	52.68	50.47	50.69
7028	NYSE	OMC	Tue, Apr 21, 2020	52.12	53.03	50.84	51.34
7027	NYSE	OMC	Mon, Apr 20, 2020	53.40	55.38	52.08	53.92
7026	NYSE	OMC	Fri, Apr 17, 2020	54.72	56.31	53.62	54.57
7025	NYSE	OMC	Thu, Apr 16, 2020	52.36	53.30	49.58	53.02
7024	NYSE	OMC	Wed, Apr 15, 2020	53.95	54.34	50.78	51.96
7023	NYSE	OMC	Tue, Apr 14, 2020	56.96	57.02	55.47	55.59
7022	NYSE	OMC	Mon, Apr 13, 2020	56.37	56.53	53.94	55.75
7021	NYSE	OMC	Thu, Apr 9, 2020	55.60	57.66	55.45	56.80
7020	NYSE	OMC	Wed, Apr 8, 2020	54.44	55.15	52.90	54.67
7019	NYSE	OMC	Tue, Apr 7, 2020	56.45	56.75	54.19	54.26
7018	NYSE	OMC	Mon, Apr 6, 2020	51.82	54.05	51.09	53.70
7017	NYSE	OMC	Fri, Apr 3, 2020	51.80	53.27	49.48	49.59
7016	NYSE	OMC	Thu, Apr 2, 2020	51.13	54.10	50.18	52.11
7015	NYSE	OMC	Wed, Apr 1, 2020	52.29	53.19	50.81	51.67
7014	NYSE	OMC	Tue, Mar 31, 2020	55.09	56.20	54.04	54.90
7013	NYSE	OMC	Mon, Mar 30, 2020	51.49	55.50	50.56	54.92
7012	NYSE	OMC	Fri, Mar 27, 2020	54.25	55.92	51.25	51.98
7011	NYSE	OMC	Thu, Mar 26, 2020	52.79	56.59	52.49	56.35
7010	NYSE	OMC	Wed, Mar 25, 2020	51.62	56.68	49.71	52.16
7009	NYSE	OMC	Tue, Mar 24, 2020	51.65	52.34	49.60	51.48
7008	NYSE	OMC	Mon, Mar 23, 2020	48.79	50.46	46.37	48.30
7007	NYSE	OMC	Fri, Mar 20, 2020	55.52	55.58	48.38	49.51
7006	NYSE	OMC	Thu, Mar 19, 2020	55.25	58.55	54.52	54.84
7005	NYSE	OMC	Wed, Mar 18, 2020	55.79	56.44	51.34	56.03
7004	NYSE	OMC	Tue, Mar 17, 2020	58.45	59.89	52.50	59.51
7003	NYSE	OMC	Mon, Mar 16, 2020	56.87	60.74	52.84	57.23
7002	NYSE	OMC	Fri, Mar 13, 2020	59.38	62.94	55.39	62.91
7001	NYSE	OMC	Thu, Mar 12, 2020	58.68	59.60	55.35	56.55
7000	NYSE	OMC	Wed, Mar 11, 2020	62.45	62.88	60.97	62.22
6999	NYSE	OMC	Tue, Mar 10, 2020	62.02	64.23	59.43	64.18
6998	NYSE	OMC	Mon, Mar 9, 2020	62.61	62.62	60.25	60.37
6997	NYSE	OMC	Fri, Mar 6, 2020	66.21	67.53	64.77	65.82
6996	NYSE	OMC	Thu, Mar 5, 2020	69.06	69.28	67.67	68.12
6995	NYSE	OMC	Wed, Mar 4, 2020	70.15	71.11	69.37	70.98
6994	NYSE	OMC	Tue, Mar 3, 2020	70.12	71.74	68.21	69.19
6993	NYSE	OMC	Mon, Mar 2, 2020	69.41	70.47	67.55	70.36
6992	NYSE	OMC	Fri, Feb 28, 2020	67.99	69.71	67.06	69.28
6991	NYSE	OMC	Thu, Feb 27, 2020	70.73	72.01	69.49	69.52
6990	NYSE	OMC	Wed, Feb 26, 2020	74.08	75.12	72.41	72.41
6989	NYSE	OMC	Tue, Feb 25, 2020	76.35	76.44	73.49	74.02
6988	NYSE	OMC	Mon, Feb 24, 2020	76.85	76.90	75.39	76.24
6987	NYSE	OMC	Fri, Feb 21, 2020	78.38	78.57	77.47	78.27
6986	NYSE	OMC	Thu, Feb 20, 2020	78.49	78.99	77.86	78.78
6985	NYSE	OMC	Wed, Feb 19, 2020	78.77	79.07	78.49	78.62
6984	NYSE	OMC	Tue, Feb 18, 2020	78.12	78.73	78.11	78.61
6983	NYSE	OMC	Fri, Feb 14, 2020	79.75	79.75	77.57	78.14
6982	NYSE	OMC	Thu, Feb 13, 2020	78.53	80.02	78.53	79.53
6981	NYSE	OMC	Wed, Feb 12, 2020	78.00	79.29	77.45	78.85
6980	NYSE	OMC	Tue, Feb 11, 2020	79.49	80.25	76.63	77.28
6979	NYSE	OMC	Mon, Feb 10, 2020	75.68	77.01	75.65	77.00
6978	NYSE	OMC	Fri, Feb 7, 2020	76.23	76.45	74.96	75.74
6977	NYSE	OMC	Thu, Feb 6, 2020	78.31	78.94	76.57	76.59
6976	NYSE	OMC	Wed, Feb 5, 2020	77.35	78.29	77.21	77.77
6975	NYSE	OMC	Tue, Feb 4, 2020	76.47	77.13	76.22	76.73
6974	NYSE	OMC	Mon, Feb 3, 2020	75.65	76.82	75.41	75.64
6973	NYSE	OMC	Fri, Jan 31, 2020	76.09	76.36	75.05	75.31
6972	NYSE	OMC	Thu, Jan 30, 2020	75.68	76.11	74.84	75.99
6971	NYSE	OMC	Wed, Jan 29, 2020	76.91	77.00	76.10	76.21
6970	NYSE	OMC	Tue, Jan 28, 2020	77.37	77.59	76.55	76.76
6969	NYSE	OMC	Mon, Jan 27, 2020	76.59	77.42	76.07	76.87
6968	NYSE	OMC	Fri, Jan 24, 2020	78.85	78.85	77.58	77.70
6967	NYSE	OMC	Thu, Jan 23, 2020	79.07	79.19	77.81	78.75
6966	NYSE	OMC	Wed, Jan 22, 2020	80.35	80.46	79.22	79.47
6965	NYSE	OMC	Tue, Jan 21, 2020	80.41	81.00	80.14	80.27
6964	NYSE	OMC	Fri, Jan 17, 2020	79.82	80.74	79.56	80.49
6963	NYSE	OMC	Thu, Jan 16, 2020	79.73	79.89	79.38	79.70
6962	NYSE	OMC	Wed, Jan 15, 2020	79.58	79.96	79.32	79.46
6961	NYSE	OMC	Tue, Jan 14, 2020	79.44	79.83	79.28	79.63
6960	NYSE	OMC	Mon, Jan 13, 2020	79.27	79.68	78.81	79.68
6959	NYSE	OMC	Fri, Jan 10, 2020	79.75	80.09	79.18	79.25
6958	NYSE	OMC	Thu, Jan 9, 2020	79.50	80.02	79.39	79.75
6957	NYSE	OMC	Wed, Jan 8, 2020	79.35	79.95	79.25	79.32
6956	NYSE	OMC	Tue, Jan 7, 2020	79.80	80.04	78.97	79.11
6955	NYSE	OMC	Mon, Jan 6, 2020	79.39	79.67	78.96	79.53
6954	NYSE	OMC	Fri, Jan 3, 2020	79.00	80.01	78.88	79.93
6953	NYSE	OMC	Thu, Jan 2, 2020	81.15	81.17	78.96	79.87
6952	NYSE	OMC	Tue, Dec 31, 2019	80.66	81.02	80.33	81.02
6951	NYSE	OMC	Mon, Dec 30, 2019	81.23	81.31	80.71	80.91
6950	NYSE	OMC	Fri, Dec 27, 2019	81.20	81.34	80.79	80.84
6949	NYSE	OMC	Thu, Dec 26, 2019	80.78	81.01	80.63	80.90
6948	NYSE	OMC	Tue, Dec 24, 2019	80.83	81.10	80.52	80.84
6947	NYSE	OMC	Mon, Dec 23, 2019	80.86	81.06	80.35	80.71
6946	NYSE	OMC	Fri, Dec 20, 2019	80.11	81.47	79.89	80.83
6945	NYSE	OMC	Thu, Dec 19, 2019	79.44	79.76	79.20	79.61
6944	NYSE	OMC	Wed, Dec 18, 2019	81.00	81.19	79.84	79.23
6943	NYSE	OMC	Tue, Dec 17, 2019	81.40	81.54	80.76	81.01
6942	NYSE	OMC	Mon, Dec 16, 2019	82.44	82.69	81.11	81.77
6941	NYSE	OMC	Fri, Dec 13, 2019	82.34	82.73	81.81	82.04
6940	NYSE	OMC	Thu, Dec 12, 2019	81.00	82.32	80.58	82.23
6939	NYSE	OMC	Wed, Dec 11, 2019	80.79	81.39	80.19	80.84
6938	NYSE	OMC	Tue, Dec 10, 2019	80.05	80.81	79.51	80.39
6937	NYSE	OMC	Mon, Dec 9, 2019	79.76	80.30	79.56	80.06
6936	NYSE	OMC	Fri, Dec 6, 2019	80.03	80.12	79.71	79.95
6935	NYSE	OMC	Thu, Dec 5, 2019	78.76	79.45	78.54	79.30
6934	NYSE	OMC	Wed, Dec 4, 2019	78.36	79.13	78.07	78.64
6933	NYSE	OMC	Tue, Dec 3, 2019	78.73	78.75	77.20	78.38
6932	NYSE	OMC	Mon, Dec 2, 2019	79.50	79.82	79.00	79.37
6931	NYSE	OMC	Fri, Nov 29, 2019	80.00	80.09	79.46	79.48
6930	NYSE	OMC	Wed, Nov 27, 2019	79.96	80.21	79.45	79.95
6929	NYSE	OMC	Tue, Nov 26, 2019	79.18	79.34	78.60	79.27
6928	NYSE	OMC	Mon, Nov 25, 2019	78.33	79.04	78.06	78.91
6927	NYSE	OMC	Fri, Nov 22, 2019	78.27	78.49	77.80	77.95
6926	NYSE	OMC	Thu, Nov 21, 2019	77.49	78.21	77.00	77.95
6925	NYSE	OMC	Wed, Nov 20, 2019	78.23	78.60	77.37	77.50
6924	NYSE	OMC	Tue, Nov 19, 2019	78.67	78.79	78.13	78.67
6923	NYSE	OMC	Mon, Nov 18, 2019	78.58	78.58	77.07	78.24
6922	NYSE	OMC	Fri, Nov 15, 2019	79.07	79.15	78.17	78.79
6921	NYSE	OMC	Thu, Nov 14, 2019	77.82	78.75	77.81	78.56
6920	NYSE	OMC	Wed, Nov 13, 2019	79.08	79.08	77.92	77.99
6919	NYSE	OMC	Tue, Nov 12, 2019	78.95	79.44	78.42	79.09
6918	NYSE	OMC	Mon, Nov 11, 2019	80.02	80.20	78.76	79.11
6917	NYSE	OMC	Fri, Nov 8, 2019	80.40	80.84	80.07	80.77
6916	NYSE	OMC	Thu, Nov 7, 2019	79.19	80.46	79.08	80.27
6915	NYSE	OMC	Wed, Nov 6, 2019	79.03	79.11	78.42	78.71
6914	NYSE	OMC	Tue, Nov 5, 2019	77.11	79.04	76.82	79.00
6913	NYSE	OMC	Mon, Nov 4, 2019	77.20	77.46	76.42	76.74
6912	NYSE	OMC	Fri, Nov 1, 2019	77.42	77.63	76.81	77.05
6911	NYSE	OMC	Thu, Oct 31, 2019	77.43	77.51	76.13	77.19
6910	NYSE	OMC	Wed, Oct 30, 2019	76.96	77.38	76.26	77.36
6909	NYSE	OMC	Tue, Oct 29, 2019	77.11	77.70	76.86	77.19
6908	NYSE	OMC	Mon, Oct 28, 2019	76.99	77.72	76.85	77.00
6907	NYSE	OMC	Fri, Oct 25, 2019	76.61	77.45	76.37	76.82
6906	NYSE	OMC	Thu, Oct 24, 2019	76.77	76.87	74.93	76.49
6905	NYSE	OMC	Wed, Oct 23, 2019	76.52	77.01	76.29	76.72
6904	NYSE	OMC	Tue, Oct 22, 2019	75.38	76.77	75.15	76.47
6903	NYSE	OMC	Mon, Oct 21, 2019	75.55	75.80	75.17	75.38
6902	NYSE	OMC	Fri, Oct 18, 2019	75.57	75.78	74.91	75.38
6901	NYSE	OMC	Thu, Oct 17, 2019	76.08	76.32	75.16	76.03
6900	NYSE	OMC	Wed, Oct 16, 2019	75.43	75.95	74.30	75.52
6899	NYSE	OMC	Tue, Oct 15, 2019	74.69	76.12	74.08	75.70
6898	NYSE	OMC	Mon, Oct 14, 2019	74.77	75.93	74.68	75.16
6897	NYSE	OMC	Fri, Oct 11, 2019	73.52	75.31	73.27	74.65
6896	NYSE	OMC	Thu, Oct 10, 2019	74.70	75.93	72.54	73.17
6895	NYSE	OMC	Wed, Oct 9, 2019	75.21	75.86	74.75	74.80
6894	NYSE	OMC	Tue, Oct 8, 2019	76.47	76.50	74.89	74.97
6893	NYSE	OMC	Mon, Oct 7, 2019	77.09	78.00	76.94	77.00
6892	NYSE	OMC	Fri, Oct 4, 2019	76.74	77.68	76.65	77.02
6891	NYSE	OMC	Thu, Oct 3, 2019	77.07	77.19	75.67	75.98
6890	NYSE	OMC	Wed, Oct 2, 2019	77.43	77.62	76.28	77.17
6889	NYSE	OMC	Tue, Oct 1, 2019	78.75	79.55	78.07	78.13
6888	NYSE	OMC	Mon, Sep 30, 2019	77.89	79.11	77.89	78.30
6887	NYSE	OMC	Fri, Sep 27, 2019	77.12	77.82	76.98	77.78
6886	NYSE	OMC	Thu, Sep 26, 2019	78.44	78.89	76.69	76.88
6885	NYSE	OMC	Wed, Sep 25, 2019	78.68	79.21	78.23	78.52
6884	NYSE	OMC	Tue, Sep 24, 2019	78.10	79.23	77.75	78.70
6883	NYSE	OMC	Mon, Sep 23, 2019	77.78	78.08	77.53	77.73
6882	NYSE	OMC	Fri, Sep 20, 2019	78.62	78.65	77.47	77.87
6881	NYSE	OMC	Thu, Sep 19, 2019	79.02	79.02	78.19	78.50
6880	NYSE	OMC	Wed, Sep 18, 2019	79.17	79.56	78.56	78.60
6879	NYSE	OMC	Tue, Sep 17, 2019	78.86	79.33	77.98	79.19
6878	NYSE	OMC	Mon, Sep 16, 2019	79.58	79.76	78.90	78.97
6877	NYSE	OMC	Fri, Sep 13, 2019	80.97	81.93	79.16	80.13
6876	NYSE	OMC	Thu, Sep 12, 2019	82.01	82.05	80.22	80.81
6875	NYSE	OMC	Wed, Sep 11, 2019	82.27	82.63	80.73	81.99
6874	NYSE	OMC	Tue, Sep 10, 2019	78.53	82.06	78.14	82.06
6873	NYSE	OMC	Mon, Sep 9, 2019	77.98	78.60	77.54	78.47
6872	NYSE	OMC	Fri, Sep 6, 2019	78.22	78.81	77.51	77.54
6871	NYSE	OMC	Thu, Sep 5, 2019	77.16	78.35	77.11	77.94
6870	NYSE	OMC	Wed, Sep 4, 2019	76.06	76.81	75.98	76.63
6869	NYSE	OMC	Tue, Sep 3, 2019	75.47	75.99	74.98	75.30
6868	NYSE	OMC	Fri, Aug 30, 2019	76.08	76.33	75.77	76.06
6867	NYSE	OMC	Thu, Aug 29, 2019	76.26	76.39	75.48	75.56
6866	NYSE	OMC	Wed, Aug 28, 2019	75.12	75.75	74.63	75.60
6865	NYSE	OMC	Tue, Aug 27, 2019	76.68	76.71	75.04	75.40
6864	NYSE	OMC	Mon, Aug 26, 2019	76.03	76.45	75.78	76.10
6863	NYSE	OMC	Fri, Aug 23, 2019	77.10	77.52	75.09	75.37
6862	NYSE	OMC	Thu, Aug 22, 2019	77.55	78.01	77.03	77.36
6861	NYSE	OMC	Wed, Aug 21, 2019	77.97	78.00	77.13	77.29
6860	NYSE	OMC	Tue, Aug 20, 2019	77.81	78.07	76.74	77.45
6859	NYSE	OMC	Mon, Aug 19, 2019	78.20	78.72	77.69	78.06
6858	NYSE	OMC	Fri, Aug 16, 2019	76.18	77.46	75.98	77.10
6857	NYSE	OMC	Thu, Aug 15, 2019	76.16	76.53	75.51	75.70
6856	NYSE	OMC	Wed, Aug 14, 2019	77.53	77.81	75.82	75.98
6855	NYSE	OMC	Tue, Aug 13, 2019	77.62	79.44	77.40	78.61
6854	NYSE	OMC	Mon, Aug 12, 2019	78.24	78.71	77.46	77.88
6853	NYSE	OMC	Fri, Aug 9, 2019	78.87	79.26	78.21	78.55
6852	NYSE	OMC	Thu, Aug 8, 2019	77.57	79.05	77.39	78.81
6851	NYSE	OMC	Wed, Aug 7, 2019	76.39	76.86	75.44	76.74
6850	NYSE	OMC	Tue, Aug 6, 2019	77.09	77.62	76.33	77.08
6849	NYSE	OMC	Mon, Aug 5, 2019	77.64	77.98	76.13	76.79
6848	NYSE	OMC	Fri, Aug 2, 2019	78.77	78.95	78.06	78.57
6847	NYSE	OMC	Thu, Aug 1, 2019	80.30	80.89	78.88	79.25
6846	NYSE	OMC	Wed, Jul 31, 2019	80.99	81.57	79.67	80.22
6845	NYSE	OMC	Tue, Jul 30, 2019	81.12	81.53	80.68	81.08
6844	NYSE	OMC	Mon, Jul 29, 2019	81.83	81.83	80.98	81.61
6843	NYSE	OMC	Fri, Jul 26, 2019	81.70	82.11	81.48	81.69
6842	NYSE	OMC	Thu, Jul 25, 2019	80.85	81.68	80.61	81.52
6841	NYSE	OMC	Wed, Jul 24, 2019	80.33	80.91	79.68	80.70
6840	NYSE	OMC	Tue, Jul 23, 2019	80.03	80.21	79.03	80.05
6839	NYSE	OMC	Mon, Jul 22, 2019	79.90	80.92	79.87	80.30
6838	NYSE	OMC	Fri, Jul 19, 2019	81.05	81.07	79.75	79.76
6837	NYSE	OMC	Thu, Jul 18, 2019	80.98	81.63	79.92	81.35
6836	NYSE	OMC	Wed, Jul 17, 2019	83.88	83.96	80.02	81.57
6835	NYSE	OMC	Tue, Jul 16, 2019	84.07	85.05	84.00	84.02
6834	NYSE	OMC	Mon, Jul 15, 2019	83.94	84.53	83.39	83.99
6833	NYSE	OMC	Fri, Jul 12, 2019	83.87	84.75	83.65	84.69
6832	NYSE	OMC	Thu, Jul 11, 2019	84.04	84.04	82.95	83.65
6831	NYSE	OMC	Wed, Jul 10, 2019	84.25	84.65	83.57	83.77
6830	NYSE	OMC	Tue, Jul 9, 2019	84.20	84.48	83.76	84.25
6829	NYSE	OMC	Mon, Jul 8, 2019	84.65	84.83	83.96	84.24
6828	NYSE	OMC	Fri, Jul 5, 2019	84.37	84.77	83.45	84.75
6827	NYSE	OMC	Wed, Jul 3, 2019	83.89	84.89	83.65	84.77
6826	NYSE	OMC	Tue, Jul 2, 2019	83.35	83.77	82.87	83.74
6825	NYSE	OMC	Mon, Jul 1, 2019	82.74	83.58	82.45	83.55
6824	NYSE	OMC	Fri, Jun 28, 2019	81.19	82.14	80.99	81.95
6823	NYSE	OMC	Thu, Jun 27, 2019	80.98	81.18	80.58	81.00
6822	NYSE	OMC	Wed, Jun 26, 2019	80.42	81.34	80.32	80.99
6821	NYSE	OMC	Tue, Jun 25, 2019	81.17	81.41	80.26	80.29
6820	NYSE	OMC	Mon, Jun 24, 2019	81.37	81.62	80.41	81.44
6819	NYSE	OMC	Fri, Jun 21, 2019	80.62	81.48	80.05	81.39
6818	NYSE	OMC	Thu, Jun 20, 2019	81.40	81.56	79.17	80.73
6817	NYSE	OMC	Wed, Jun 19, 2019	80.57	81.08	80.50	80.92
6816	NYSE	OMC	Tue, Jun 18, 2019	80.26	80.93	80.05	80.14
6815	NYSE	OMC	Mon, Jun 17, 2019	79.34	80.24	79.08	79.80
6814	NYSE	OMC	Fri, Jun 14, 2019	80.27	80.31	79.30	79.36
6813	NYSE	OMC	Thu, Jun 13, 2019	79.56	80.36	79.46	80.18
6812	NYSE	OMC	Wed, Jun 12, 2019	79.42	80.21	79.37	79.15
6811	NYSE	OMC	Tue, Jun 11, 2019	78.84	79.55	78.63	79.21
6810	NYSE	OMC	Mon, Jun 10, 2019	79.71	80.16	78.19	78.59
6809	NYSE	OMC	Fri, Jun 7, 2019	79.00	79.93	79.00	79.31
6808	NYSE	OMC	Thu, Jun 6, 2019	78.45	78.74	77.86	78.53
6807	NYSE	OMC	Wed, Jun 5, 2019	78.48	78.70	77.93	78.26
6806	NYSE	OMC	Tue, Jun 4, 2019	78.38	78.52	76.99	78.03
6805	NYSE	OMC	Mon, Jun 3, 2019	77.42	77.99	76.72	77.32
6804	NYSE	OMC	Fri, May 31, 2019	77.13	77.69	76.90	77.36
6803	NYSE	OMC	Thu, May 30, 2019	77.55	78.31	77.39	77.54
6802	NYSE	OMC	Wed, May 29, 2019	78.03	78.51	77.07	77.50
6801	NYSE	OMC	Tue, May 28, 2019	78.90	79.31	78.21	78.40
6800	NYSE	OMC	Fri, May 24, 2019	79.73	79.92	78.77	78.81
6799	NYSE	OMC	Thu, May 23, 2019	79.03	79.25	76.99	79.19
6798	NYSE	OMC	Wed, May 22, 2019	80.01	80.04	79.69	79.78
6797	NYSE	OMC	Tue, May 21, 2019	79.69	80.33	79.31	80.08
6796	NYSE	OMC	Mon, May 20, 2019	79.20	79.80	78.91	79.30
6795	NYSE	OMC	Fri, May 17, 2019	78.29	79.91	78.05	79.51
6794	NYSE	OMC	Thu, May 16, 2019	79.30	80.06	78.97	79.04
6793	NYSE	OMC	Wed, May 15, 2019	79.70	80.97	78.07	79.15
6792	NYSE	OMC	Tue, May 14, 2019	78.70	79.43	78.26	78.73
6791	NYSE	OMC	Mon, May 13, 2019	78.36	79.00	77.91	78.24
6790	NYSE	OMC	Fri, May 10, 2019	79.28	79.83	78.60	79.55
6789	NYSE	OMC	Thu, May 9, 2019	79.05	79.61	78.41	79.30
6788	NYSE	OMC	Wed, May 8, 2019	79.17	79.76	78.79	79.43
6787	NYSE	OMC	Tue, May 7, 2019	79.42	79.67	78.61	79.11
6786	NYSE	OMC	Mon, May 6, 2019	79.07	80.27	78.94	80.23
6785	NYSE	OMC	Fri, May 3, 2019	79.31	80.57	79.19	80.04
6784	NYSE	OMC	Thu, May 2, 2019	79.16	79.43	78.35	79.16
6783	NYSE	OMC	Wed, May 1, 2019	79.93	79.95	78.86	78.97
6782	NYSE	OMC	Tue, Apr 30, 2019	80.67	80.67	79.39	80.03
6781	NYSE	OMC	Mon, Apr 29, 2019	81.49	82.29	80.83	80.84
6780	NYSE	OMC	Fri, Apr 26, 2019	80.46	81.79	80.18	81.42
6779	NYSE	OMC	Thu, Apr 25, 2019	79.92	79.99	78.86	79.50
6778	NYSE	OMC	Wed, Apr 24, 2019	80.48	80.94	79.80	79.96
6777	NYSE	OMC	Tue, Apr 23, 2019	81.93	81.93	80.20	80.55
6776	NYSE	OMC	Mon, Apr 22, 2019	82.29	82.47	81.47	81.79
6775	NYSE	OMC	Thu, Apr 18, 2019	83.89	84.35	82.09	82.30
6774	NYSE	OMC	Wed, Apr 17, 2019	82.06	84.11	81.52	83.80
6773	NYSE	OMC	Tue, Apr 16, 2019	79.00	82.32	78.50	81.25
6772	NYSE	OMC	Mon, Apr 15, 2019	76.56	77.48	76.20	76.90
6771	NYSE	OMC	Fri, Apr 12, 2019	75.91	76.45	75.55	76.43
6770	NYSE	OMC	Thu, Apr 11, 2019	75.57	76.54	75.37	75.66
6769	NYSE	OMC	Wed, Apr 10, 2019	74.98	75.20	74.57	75.19
6768	NYSE	OMC	Tue, Apr 9, 2019	74.88	75.23	74.62	74.98
6767	NYSE	OMC	Mon, Apr 8, 2019	74.96	75.37	74.56	75.33
6766	NYSE	OMC	Fri, Apr 5, 2019	73.95	75.52	73.49	75.16
6765	NYSE	OMC	Thu, Apr 4, 2019	73.36	74.36	73.36	73.96
6764	NYSE	OMC	Wed, Apr 3, 2019	73.71	74.09	73.07	73.51
6763	NYSE	OMC	Tue, Apr 2, 2019	73.93	74.00	73.27	73.54
6762	NYSE	OMC	Mon, Apr 1, 2019	73.29	73.87	72.95	73.62
6761	NYSE	OMC	Fri, Mar 29, 2019	73.54	73.59	72.64	72.99
6760	NYSE	OMC	Thu, Mar 28, 2019	73.06	73.97	72.84	73.26
6759	NYSE	OMC	Wed, Mar 27, 2019	72.74	73.20	72.10	72.86
6758	NYSE	OMC	Tue, Mar 26, 2019	72.44	73.10	72.36	72.60
6757	NYSE	OMC	Mon, Mar 25, 2019	72.78	73.41	72.09	72.24
6756	NYSE	OMC	Fri, Mar 22, 2019	74.91	75.06	73.02	73.07
6755	NYSE	OMC	Thu, Mar 21, 2019	73.98	75.23	73.87	75.02
6754	NYSE	OMC	Wed, Mar 20, 2019	75.70	75.70	73.88	74.30
6753	NYSE	OMC	Tue, Mar 19, 2019	74.74	76.26	74.56	75.71
6752	NYSE	OMC	Mon, Mar 18, 2019	75.29	75.68	74.40	74.58
6751	NYSE	OMC	Fri, Mar 15, 2019	75.85	75.94	75.33	75.47
6750	NYSE	OMC	Thu, Mar 14, 2019	75.24	76.01	74.93	75.64
6749	NYSE	OMC	Wed, Mar 13, 2019	75.41	75.87	74.89	75.09
6748	NYSE	OMC	Tue, Mar 12, 2019	75.65	75.99	75.16	75.25
6747	NYSE	OMC	Mon, Mar 11, 2019	74.12	75.51	73.75	75.51
6746	NYSE	OMC	Fri, Mar 8, 2019	73.42	73.99	73.32	73.98
6745	NYSE	OMC	Thu, Mar 7, 2019	75.23	75.55	74.34	73.81
6744	NYSE	OMC	Wed, Mar 6, 2019	76.54	76.82	74.91	75.22
6743	NYSE	OMC	Tue, Mar 5, 2019	76.50	76.87	76.12	76.41
6742	NYSE	OMC	Mon, Mar 4, 2019	77.07	77.13	75.75	76.45
6741	NYSE	OMC	Fri, Mar 1, 2019	76.71	77.53	76.19	76.72
6740	NYSE	OMC	Thu, Feb 28, 2019	75.56	75.77	74.92	75.70
6739	NYSE	OMC	Wed, Feb 27, 2019	75.32	75.80	74.73	75.34
6738	NYSE	OMC	Tue, Feb 26, 2019	75.42	76.00	74.80	75.52
6737	NYSE	OMC	Mon, Feb 25, 2019	75.92	76.25	75.26	75.34
6736	NYSE	OMC	Fri, Feb 22, 2019	75.27	75.98	75.15	75.63
6735	NYSE	OMC	Thu, Feb 21, 2019	75.05	75.85	74.66	74.91
6734	NYSE	OMC	Wed, Feb 20, 2019	75.00	75.33	74.65	75.05
6733	NYSE	OMC	Tue, Feb 19, 2019	74.25	75.33	74.25	74.97
6732	NYSE	OMC	Fri, Feb 15, 2019	74.91	75.25	74.41	75.00
6731	NYSE	OMC	Thu, Feb 14, 2019	73.50	75.01	72.64	74.28
6730	NYSE	OMC	Wed, Feb 13, 2019	74.42	75.70	73.10	73.49
6729	NYSE	OMC	Tue, Feb 12, 2019	76.00	76.03	71.75	74.09
6728	NYSE	OMC	Mon, Feb 11, 2019	74.65	75.25	73.80	73.88
6727	NYSE	OMC	Fri, Feb 8, 2019	74.38	74.72	73.72	74.70
6726	NYSE	OMC	Thu, Feb 7, 2019	73.84	74.64	72.71	74.58
6725	NYSE	OMC	Wed, Feb 6, 2019	78.10	78.33	74.15	74.46
6724	NYSE	OMC	Tue, Feb 5, 2019	77.75	78.75	77.40	78.36
6723	NYSE	OMC	Mon, Feb 4, 2019	77.24	78.13	76.71	77.84
6722	NYSE	OMC	Fri, Feb 1, 2019	78.10	78.30	77.25	77.60
6721	NYSE	OMC	Thu, Jan 31, 2019	77.44	77.97	77.29	77.88
6720	NYSE	OMC	Wed, Jan 30, 2019	77.65	77.87	76.14	77.42
6719	NYSE	OMC	Tue, Jan 29, 2019	75.95	77.62	75.66	77.49
6718	NYSE	OMC	Mon, Jan 28, 2019	76.03	76.80	75.74	76.35
6717	NYSE	OMC	Fri, Jan 25, 2019	77.00	77.43	76.11	76.40
6716	NYSE	OMC	Thu, Jan 24, 2019	75.19	76.81	75.19	76.69
6715	NYSE	OMC	Wed, Jan 23, 2019	74.68	75.33	74.29	75.26
6714	NYSE	OMC	Tue, Jan 22, 2019	75.67	75.80	73.94	74.45
6713	NYSE	OMC	Fri, Jan 18, 2019	74.94	76.12	74.62	76.00
6712	NYSE	OMC	Thu, Jan 17, 2019	74.38	74.68	73.75	74.35
6711	NYSE	OMC	Wed, Jan 16, 2019	75.98	76.02	74.29	74.67
6710	NYSE	OMC	Tue, Jan 15, 2019	75.82	76.36	75.71	76.11
6709	NYSE	OMC	Mon, Jan 14, 2019	75.83	76.60	75.57	75.79
6708	NYSE	OMC	Fri, Jan 11, 2019	75.95	76.68	75.63	76.51
6707	NYSE	OMC	Thu, Jan 10, 2019	75.26	76.46	74.97	75.95
6706	NYSE	OMC	Wed, Jan 9, 2019	74.94	75.62	74.69	75.54
6705	NYSE	OMC	Tue, Jan 8, 2019	74.57	75.53	74.30	75.00
6704	NYSE	OMC	Mon, Jan 7, 2019	73.25	74.19	73.02	73.76
6703	NYSE	OMC	Fri, Jan 4, 2019	72.40	73.74	71.96	73.34
6702	NYSE	OMC	Thu, Jan 3, 2019	72.54	72.84	71.50	71.57
6701	NYSE	OMC	Wed, Jan 2, 2019	72.59	73.45	72.14	72.71
6700	NYSE	OMC	Mon, Dec 31, 2018	72.60	73.25	72.31	73.24
6699	NYSE	OMC	Fri, Dec 28, 2018	72.65	73.02	71.94	72.32
6698	NYSE	OMC	Thu, Dec 27, 2018	70.92	72.15	69.99	72.15
6697	NYSE	OMC	Wed, Dec 26, 2018	69.25	71.59	68.58	71.59
6696	NYSE	OMC	Mon, Dec 24, 2018	69.76	70.31	69.05	69.06
6695	NYSE	OMC	Fri, Dec 21, 2018	72.21	73.74	70.19	70.23
6694	NYSE	OMC	Thu, Dec 20, 2018	73.24	73.34	71.33	72.25
6693	NYSE	OMC	Wed, Dec 19, 2018	74.22	75.50	73.67	73.27
6692	NYSE	OMC	Tue, Dec 18, 2018	75.45	75.82	73.84	74.39
6691	NYSE	OMC	Mon, Dec 17, 2018	75.67	76.36	74.62	74.97
6690	NYSE	OMC	Fri, Dec 14, 2018	76.71	77.14	75.48	75.78
6689	NYSE	OMC	Thu, Dec 13, 2018	77.71	78.08	76.30	77.04
6688	NYSE	OMC	Wed, Dec 12, 2018	77.61	78.05	77.27	77.59
6687	NYSE	OMC	Tue, Dec 11, 2018	77.00	77.64	76.24	76.95
6686	NYSE	OMC	Mon, Dec 10, 2018	75.35	76.09	74.62	75.84
6685	NYSE	OMC	Fri, Dec 7, 2018	75.53	75.91	74.99	75.50
6684	NYSE	OMC	Thu, Dec 6, 2018	75.12	75.66	74.46	75.48
6683	NYSE	OMC	Tue, Dec 4, 2018	76.77	77.31	75.32	75.63
6682	NYSE	OMC	Mon, Dec 3, 2018	77.63	77.68	75.93	76.68
6681	NYSE	OMC	Fri, Nov 30, 2018	77.41	77.54	76.72	76.97
6680	NYSE	OMC	Thu, Nov 29, 2018	77.26	77.83	76.86	77.18
6679	NYSE	OMC	Wed, Nov 28, 2018	77.37	77.63	76.68	77.51
6678	NYSE	OMC	Tue, Nov 27, 2018	76.26	77.57	76.26	77.28
6677	NYSE	OMC	Mon, Nov 26, 2018	75.40	76.19	75.17	76.17
6676	NYSE	OMC	Fri, Nov 23, 2018	76.25	76.91	74.87	74.88
6675	NYSE	OMC	Wed, Nov 21, 2018	75.81	77.56	75.65	76.66
6674	NYSE	OMC	Tue, Nov 20, 2018	76.14	76.59	75.04	75.70
6673	NYSE	OMC	Mon, Nov 19, 2018	77.07	77.81	76.63	76.85
6672	NYSE	OMC	Fri, Nov 16, 2018	76.92	77.48	76.42	77.10
6671	NYSE	OMC	Thu, Nov 15, 2018	76.11	76.84	75.80	76.71
6670	NYSE	OMC	Wed, Nov 14, 2018	76.50	77.04	75.98	76.51
6669	NYSE	OMC	Tue, Nov 13, 2018	76.01	76.56	75.79	76.16
6668	NYSE	OMC	Mon, Nov 12, 2018	75.42	76.27	75.31	75.70
6667	NYSE	OMC	Fri, Nov 9, 2018	75.80	76.71	75.31	75.57
6666	NYSE	OMC	Thu, Nov 8, 2018	75.89	76.22	75.08	76.04
6665	NYSE	OMC	Wed, Nov 7, 2018	76.00	76.23	74.76	75.91
6664	NYSE	OMC	Tue, Nov 6, 2018	75.50	75.85	75.32	75.70
6663	NYSE	OMC	Mon, Nov 5, 2018	75.00	75.57	74.77	75.47
6662	NYSE	OMC	Fri, Nov 2, 2018	75.00	75.34	74.41	74.69
6661	NYSE	OMC	Thu, Nov 1, 2018	74.75	75.10	74.44	74.70
6660	NYSE	OMC	Wed, Oct 31, 2018	75.14	75.30	73.72	74.32
6659	NYSE	OMC	Tue, Oct 30, 2018	72.64	74.86	72.54	74.80
6658	NYSE	OMC	Mon, Oct 29, 2018	71.85	73.56	71.71	72.43
6657	NYSE	OMC	Fri, Oct 26, 2018	70.92	71.69	69.61	71.04
6656	NYSE	OMC	Thu, Oct 25, 2018	72.79	72.79	70.96	71.89
6655	NYSE	OMC	Wed, Oct 24, 2018	75.76	76.49	72.99	73.22
6654	NYSE	OMC	Tue, Oct 23, 2018	76.60	76.78	75.56	76.03
6653	NYSE	OMC	Mon, Oct 22, 2018	77.38	77.85	76.26	77.55
6652	NYSE	OMC	Fri, Oct 19, 2018	76.66	77.73	76.30	77.07
6651	NYSE	OMC	Thu, Oct 18, 2018	75.78	76.65	75.45	76.17
6650	NYSE	OMC	Wed, Oct 17, 2018	75.00	76.11	74.39	75.69
6649	NYSE	OMC	Tue, Oct 16, 2018	73.79	74.79	71.89	74.36
6648	NYSE	OMC	Mon, Oct 15, 2018	68.36	70.17	68.28	69.50
6647	NYSE	OMC	Fri, Oct 12, 2018	68.67	69.08	67.59	68.60
6646	NYSE	OMC	Thu, Oct 11, 2018	69.92	70.17	68.05	68.07
6645	NYSE	OMC	Wed, Oct 10, 2018	71.27	71.79	69.47	69.57
6644	NYSE	OMC	Tue, Oct 9, 2018	72.88	73.12	71.43	71.70
6643	NYSE	OMC	Mon, Oct 8, 2018	69.69	72.36	69.61	72.35
6642	NYSE	OMC	Fri, Oct 5, 2018	70.45	70.95	69.78	70.21
6641	NYSE	OMC	Thu, Oct 4, 2018	70.27	70.66	69.49	69.91
6640	NYSE	OMC	Wed, Oct 3, 2018	69.27	70.25	69.05	70.16
6639	NYSE	OMC	Tue, Oct 2, 2018	68.25	69.46	68.11	69.04
6638	NYSE	OMC	Mon, Oct 1, 2018	66.75	68.32	66.75	68.08
6637	NYSE	OMC	Fri, Sep 28, 2018	67.08	68.22	65.85	68.02
6636	NYSE	OMC	Thu, Sep 27, 2018	70.27	70.54	66.48	68.21
6635	NYSE	OMC	Wed, Sep 26, 2018	70.34	70.98	70.13	70.32
6634	NYSE	OMC	Tue, Sep 25, 2018	70.35	70.35	69.73	70.27
6633	NYSE	OMC	Mon, Sep 24, 2018	70.80	71.02	69.82	70.17
6632	NYSE	OMC	Fri, Sep 21, 2018	69.61	71.22	69.55	70.90
6631	NYSE	OMC	Thu, Sep 20, 2018	68.81	70.03	68.70	69.64
6630	NYSE	OMC	Wed, Sep 19, 2018	69.56	70.12	68.80	68.38
6629	NYSE	OMC	Tue, Sep 18, 2018	69.34	69.55	69.06	69.30
6628	NYSE	OMC	Mon, Sep 17, 2018	69.67	70.09	68.88	69.76
6627	NYSE	OMC	Fri, Sep 14, 2018	69.40	69.87	68.83	68.98
6626	NYSE	OMC	Thu, Sep 13, 2018	69.23	69.64	68.71	69.31
6625	NYSE	OMC	Wed, Sep 12, 2018	68.78	69.07	68.38	69.00
6624	NYSE	OMC	Tue, Sep 11, 2018	69.59	69.90	68.41	68.81
6623	NYSE	OMC	Mon, Sep 10, 2018	70.12	70.12	69.52	69.61
6622	NYSE	OMC	Fri, Sep 7, 2018	69.06	70.05	68.87	69.87
6621	NYSE	OMC	Thu, Sep 6, 2018	68.84	69.55	68.72	69.25
6620	NYSE	OMC	Wed, Sep 5, 2018	67.87	68.72	67.30	68.70
6619	NYSE	OMC	Tue, Sep 4, 2018	68.28	68.49	66.51	67.99
6618	NYSE	OMC	Fri, Aug 31, 2018	68.88	69.48	68.76	69.32
6617	NYSE	OMC	Thu, Aug 30, 2018	69.15	69.62	68.74	68.94
6616	NYSE	OMC	Wed, Aug 29, 2018	69.60	69.88	69.14	69.48
6615	NYSE	OMC	Tue, Aug 28, 2018	69.50	69.61	69.17	69.42
6614	NYSE	OMC	Mon, Aug 27, 2018	69.22	69.54	68.99	69.43
6613	NYSE	OMC	Fri, Aug 24, 2018	68.77	69.16	68.34	68.97
6612	NYSE	OMC	Thu, Aug 23, 2018	69.08	69.23	68.46	68.57
6611	NYSE	OMC	Wed, Aug 22, 2018	69.54	69.59	68.97	69.09
6610	NYSE	OMC	Tue, Aug 21, 2018	69.09	69.63	68.72	69.60
6609	NYSE	OMC	Mon, Aug 20, 2018	68.91	69.61	68.74	68.99
6608	NYSE	OMC	Fri, Aug 17, 2018	69.24	69.30	68.57	68.59
6607	NYSE	OMC	Thu, Aug 16, 2018	68.64	69.65	68.64	69.33
6606	NYSE	OMC	Wed, Aug 15, 2018	67.76	68.17	67.37	68.14
6605	NYSE	OMC	Tue, Aug 14, 2018	67.45	68.31	67.32	68.12
6604	NYSE	OMC	Mon, Aug 13, 2018	67.89	67.95	67.22	67.31
6603	NYSE	OMC	Fri, Aug 10, 2018	67.72	67.98	67.16	67.85
6602	NYSE	OMC	Thu, Aug 9, 2018	67.77	68.36	67.55	67.93
6601	NYSE	OMC	Wed, Aug 8, 2018	68.23	68.34	67.49	67.79
6600	NYSE	OMC	Tue, Aug 7, 2018	68.15	68.44	67.72	68.26
6599	NYSE	OMC	Mon, Aug 6, 2018	67.47	68.17	67.36	67.71
6598	NYSE	OMC	Fri, Aug 3, 2018	67.68	68.05	67.19	67.45
6597	NYSE	OMC	Thu, Aug 2, 2018	67.36	67.95	66.15	67.34
6596	NYSE	OMC	Wed, Aug 1, 2018	68.51	68.77	67.42	67.47
6595	NYSE	OMC	Tue, Jul 31, 2018	68.59	69.40	68.28	68.83
6594	NYSE	OMC	Mon, Jul 30, 2018	69.04	69.36	68.19	68.36
6593	NYSE	OMC	Fri, Jul 27, 2018	69.04	69.28	68.55	68.98
6592	NYSE	OMC	Thu, Jul 26, 2018	68.14	69.27	67.85	68.85
6591	NYSE	OMC	Wed, Jul 25, 2018	68.02	68.56	67.48	67.80
6590	NYSE	OMC	Tue, Jul 24, 2018	68.54	68.76	66.38	67.60
6589	NYSE	OMC	Mon, Jul 23, 2018	67.95	69.61	67.71	68.28
6588	NYSE	OMC	Fri, Jul 20, 2018	69.55	69.56	68.05	68.18
6587	NYSE	OMC	Thu, Jul 19, 2018	69.97	70.71	69.56	69.61
6586	NYSE	OMC	Wed, Jul 18, 2018	70.70	71.07	69.69	70.60
6585	NYSE	OMC	Tue, Jul 17, 2018	74.00	74.24	70.26	70.69
6584	NYSE	OMC	Mon, Jul 16, 2018	77.22	78.17	76.98	78.10
6583	NYSE	OMC	Fri, Jul 13, 2018	77.87	78.29	77.18	77.51
6582	NYSE	OMC	Thu, Jul 12, 2018	76.67	78.38	76.48	78.14
6581	NYSE	OMC	Wed, Jul 11, 2018	77.39	78.14	76.60	76.63
6580	NYSE	OMC	Tue, Jul 10, 2018	77.24	77.89	76.80	77.84
6579	NYSE	OMC	Mon, Jul 9, 2018	77.22	77.40	76.45	77.17
6578	NYSE	OMC	Fri, Jul 6, 2018	76.19	77.48	75.95	77.08
6577	NYSE	OMC	Thu, Jul 5, 2018	75.71	76.08	75.15	76.02
6576	NYSE	OMC	Tue, Jul 3, 2018	75.92	75.97	74.80	75.22
6575	NYSE	OMC	Mon, Jul 2, 2018	75.79	76.06	74.87	75.50
6574	NYSE	OMC	Fri, Jun 29, 2018	76.30	76.98	76.18	76.27
6573	NYSE	OMC	Thu, Jun 28, 2018	75.18	76.44	74.76	76.31
6572	NYSE	OMC	Wed, Jun 27, 2018	75.10	76.36	74.73	75.04
6571	NYSE	OMC	Tue, Jun 26, 2018	74.87	75.50	74.72	75.08
6570	NYSE	OMC	Mon, Jun 25, 2018	76.15	77.31	74.72	74.92
6569	NYSE	OMC	Fri, Jun 22, 2018	75.80	76.48	75.06	75.91
6568	NYSE	OMC	Thu, Jun 21, 2018	75.25	75.87	74.77	75.49
6567	NYSE	OMC	Wed, Jun 20, 2018	75.09	75.55	74.79	75.16
6566	NYSE	OMC	Tue, Jun 19, 2018	74.66	75.58	74.54	75.07
6565	NYSE	OMC	Mon, Jun 18, 2018	74.98	75.80	74.63	75.56
6564	NYSE	OMC	Fri, Jun 15, 2018	75.03	75.44	74.63	75.42
6563	NYSE	OMC	Thu, Jun 14, 2018	74.70	76.21	74.34	75.37
6562	NYSE	OMC	Wed, Jun 13, 2018	75.73	75.79	74.26	74.41
6561	NYSE	OMC	Tue, Jun 12, 2018	75.07	75.68	74.73	74.98
6560	NYSE	OMC	Mon, Jun 11, 2018	73.92	75.46	73.77	75.09
6559	NYSE	OMC	Fri, Jun 8, 2018	73.47	73.93	73.33	73.90
6558	NYSE	OMC	Thu, Jun 7, 2018	73.63	73.96	72.91	73.50
6557	NYSE	OMC	Wed, Jun 6, 2018	73.00	73.60	72.75	73.45
6556	NYSE	OMC	Tue, Jun 5, 2018	72.85	73.20	71.82	72.97
6555	NYSE	OMC	Mon, Jun 4, 2018	72.44	73.01	72.18	72.84
6554	NYSE	OMC	Fri, Jun 1, 2018	72.23	73.06	72.07	72.27
6553	NYSE	OMC	Thu, May 31, 2018	71.25	72.14	70.61	72.08
6552	NYSE	OMC	Wed, May 30, 2018	70.23	71.27	69.78	71.25
6551	NYSE	OMC	Tue, May 29, 2018	71.41	71.67	69.14	70.22
6550	NYSE	OMC	Fri, May 25, 2018	71.94	72.38	71.73	71.96
6549	NYSE	OMC	Thu, May 24, 2018	71.69	72.63	71.69	72.08
6548	NYSE	OMC	Wed, May 23, 2018	74.63	74.63	71.63	72.25
6547	NYSE	OMC	Tue, May 22, 2018	75.50	75.90	75.25	75.26
6546	NYSE	OMC	Mon, May 21, 2018	75.10	75.78	74.45	75.29
6545	NYSE	OMC	Fri, May 18, 2018	74.45	75.46	74.45	74.96
6544	NYSE	OMC	Thu, May 17, 2018	74.79	75.24	74.25	74.30
6543	NYSE	OMC	Wed, May 16, 2018	74.69	75.82	74.49	74.79
6542	NYSE	OMC	Tue, May 15, 2018	74.59	74.93	74.05	74.48
6541	NYSE	OMC	Mon, May 14, 2018	75.03	75.46	74.66	74.98
6540	NYSE	OMC	Fri, May 11, 2018	74.80	75.66	74.55	75.08
6539	NYSE	OMC	Thu, May 10, 2018	74.50	74.91	74.19	74.62
6538	NYSE	OMC	Wed, May 9, 2018	74.06	74.33	73.59	74.29
6537	NYSE	OMC	Tue, May 8, 2018	73.93	74.34	73.41	73.87
6536	NYSE	OMC	Mon, May 7, 2018	74.89	74.89	73.14	74.05
6535	NYSE	OMC	Fri, May 4, 2018	73.81	74.96	73.39	74.58
6534	NYSE	OMC	Thu, May 3, 2018	73.51	74.41	72.87	74.13
6533	NYSE	OMC	Wed, May 2, 2018	74.10	74.40	73.50	73.52
6532	NYSE	OMC	Tue, May 1, 2018	73.36	74.32	73.06	74.22
6531	NYSE	OMC	Mon, Apr 30, 2018	74.41	74.97	73.65	73.66
6530	NYSE	OMC	Fri, Apr 27, 2018	74.96	75.05	73.77	73.91
6529	NYSE	OMC	Thu, Apr 26, 2018	74.53	74.80	74.11	74.48
6528	NYSE	OMC	Wed, Apr 25, 2018	73.36	74.74	73.06	74.38
6527	NYSE	OMC	Tue, Apr 24, 2018	74.24	74.44	72.97	73.30
6526	NYSE	OMC	Mon, Apr 23, 2018	73.82	74.12	73.37	73.88
6525	NYSE	OMC	Fri, Apr 20, 2018	74.91	75.40	73.28	73.74
6524	NYSE	OMC	Thu, Apr 19, 2018	75.29	76.19	74.88	75.03
6523	NYSE	OMC	Wed, Apr 18, 2018	74.87	75.81	74.75	74.75
6522	NYSE	OMC	Tue, Apr 17, 2018	75.24	76.75	74.21	74.90
6521	NYSE	OMC	Mon, Apr 16, 2018	71.73	74.47	71.05	74.03
6520	NYSE	OMC	Fri, Apr 13, 2018	72.12	72.34	71.57	71.86
6519	NYSE	OMC	Thu, Apr 12, 2018	72.28	72.51	71.08	71.65
6518	NYSE	OMC	Wed, Apr 11, 2018	72.17	72.36	71.81	72.03
6517	NYSE	OMC	Tue, Apr 10, 2018	72.38	72.82	71.79	72.41
6516	NYSE	OMC	Mon, Apr 9, 2018	72.09	72.78	71.52	71.62
6515	NYSE	OMC	Fri, Apr 6, 2018	72.31	72.70	71.01	71.74
6514	NYSE	OMC	Thu, Apr 5, 2018	72.33	72.67	71.50	72.50
6513	NYSE	OMC	Wed, Apr 4, 2018	70.69	72.12	70.31	72.01
6512	NYSE	OMC	Tue, Apr 3, 2018	71.44	71.79	70.71	71.27
6511	NYSE	OMC	Mon, Apr 2, 2018	72.53	72.94	70.75	71.27
6510	NYSE	OMC	Thu, Mar 29, 2018	72.90	73.60	72.60	72.67
6509	NYSE	OMC	Wed, Mar 28, 2018	72.79	74.17	72.51	72.64
6508	NYSE	OMC	Tue, Mar 27, 2018	72.02	73.44	71.74	72.72
6507	NYSE	OMC	Mon, Mar 26, 2018	70.74	72.01	70.26	71.76
6506	NYSE	OMC	Fri, Mar 23, 2018	70.77	71.52	70.09	70.19
6505	NYSE	OMC	Thu, Mar 22, 2018	72.03	72.33	70.77	70.80
6504	NYSE	OMC	Wed, Mar 21, 2018	72.16	72.70	71.82	72.44
6503	NYSE	OMC	Tue, Mar 20, 2018	73.86	74.14	71.89	72.18
6502	NYSE	OMC	Mon, Mar 19, 2018	73.84	74.40	73.19	73.56
6501	NYSE	OMC	Fri, Mar 16, 2018	73.88	74.67	73.88	73.98
6500	NYSE	OMC	Thu, Mar 15, 2018	73.88	74.11	73.05	73.88
6499	NYSE	OMC	Wed, Mar 14, 2018	74.14	74.20	73.41	73.96
6498	NYSE	OMC	Tue, Mar 13, 2018	73.52	73.95	72.72	73.72
6497	NYSE	OMC	Mon, Mar 12, 2018	73.98	74.28	73.31	73.45
6496	NYSE	OMC	Fri, Mar 9, 2018	73.59	74.08	73.14	73.73
6495	NYSE	OMC	Thu, Mar 8, 2018	73.97	74.03	72.56	73.51
6494	NYSE	OMC	Wed, Mar 7, 2018	74.99	75.29	73.59	73.51
6493	NYSE	OMC	Tue, Mar 6, 2018	76.13	76.17	74.15	75.34
6492	NYSE	OMC	Mon, Mar 5, 2018	75.50	76.37	75.50	75.88
6491	NYSE	OMC	Fri, Mar 2, 2018	75.65	76.56	74.89	75.65
6490	NYSE	OMC	Thu, Mar 1, 2018	74.76	75.49	73.50	74.85
6489	NYSE	OMC	Wed, Feb 28, 2018	77.38	77.62	76.20	76.23
6488	NYSE	OMC	Tue, Feb 27, 2018	78.00	78.28	76.93	76.94
6487	NYSE	OMC	Mon, Feb 26, 2018	77.72	78.16	77.32	78.10
6486	NYSE	OMC	Fri, Feb 23, 2018	77.18	77.79	76.40	77.31
6485	NYSE	OMC	Thu, Feb 22, 2018	77.35	78.03	76.51	76.79
6484	NYSE	OMC	Wed, Feb 21, 2018	78.34	79.66	76.96	77.03
6483	NYSE	OMC	Tue, Feb 20, 2018	78.58	79.56	77.61	78.36
6482	NYSE	OMC	Fri, Feb 16, 2018	77.88	79.28	77.60	78.72
6481	NYSE	OMC	Thu, Feb 15, 2018	78.66	79.22	76.05	77.28
6480	NYSE	OMC	Wed, Feb 14, 2018	81.61	83.34	81.06	82.78
6479	NYSE	OMC	Tue, Feb 13, 2018	78.35	80.91	78.33	79.56
6478	NYSE	OMC	Mon, Feb 12, 2018	77.71	79.30	77.52	78.78
6477	NYSE	OMC	Fri, Feb 9, 2018	76.25	77.59	74.36	76.95
6476	NYSE	OMC	Thu, Feb 8, 2018	75.94	79.19	75.60	75.91
6475	NYSE	OMC	Wed, Feb 7, 2018	73.99	76.31	73.64	75.38
6474	NYSE	OMC	Tue, Feb 6, 2018	71.97	74.54	71.40	73.78
6473	NYSE	OMC	Mon, Feb 5, 2018	74.67	75.66	72.89	72.89
6472	NYSE	OMC	Fri, Feb 2, 2018	75.84	76.05	74.66	74.91
6471	NYSE	OMC	Thu, Feb 1, 2018	76.22	76.94	75.88	76.19
6470	NYSE	OMC	Wed, Jan 31, 2018	77.03	77.38	76.20	76.65
6469	NYSE	OMC	Tue, Jan 30, 2018	77.59	78.24	76.75	76.80
6468	NYSE	OMC	Mon, Jan 29, 2018	77.20	78.04	76.91	77.40
6467	NYSE	OMC	Fri, Jan 26, 2018	76.87	77.75	76.58	77.65
6466	NYSE	OMC	Thu, Jan 25, 2018	76.88	77.50	76.20	76.68
6465	NYSE	OMC	Wed, Jan 24, 2018	75.65	77.24	75.47	76.58
6464	NYSE	OMC	Tue, Jan 23, 2018	76.26	76.26	74.10	75.50
6463	NYSE	OMC	Mon, Jan 22, 2018	74.85	76.40	74.78	76.36
6462	NYSE	OMC	Fri, Jan 19, 2018	76.00	76.10	74.16	74.96
6461	NYSE	OMC	Thu, Jan 18, 2018	74.91	76.19	74.33	76.02
6460	NYSE	OMC	Wed, Jan 17, 2018	74.50	75.99	74.21	75.50
6459	NYSE	OMC	Tue, Jan 16, 2018	76.25	76.65	74.19	74.32
6458	NYSE	OMC	Fri, Jan 12, 2018	74.55	76.11	74.52	75.92
6457	NYSE	OMC	Thu, Jan 11, 2018	72.79	74.42	72.66	74.32
6456	NYSE	OMC	Wed, Jan 10, 2018	71.90	72.81	71.20	72.70
6455	NYSE	OMC	Tue, Jan 9, 2018	72.76	73.15	72.02	72.08
6454	NYSE	OMC	Mon, Jan 8, 2018	71.73	72.62	71.26	72.41
6453	NYSE	OMC	Fri, Jan 5, 2018	71.39	72.22	70.85	72.17
6452	NYSE	OMC	Thu, Jan 4, 2018	70.41	71.23	69.65	71.06
6451	NYSE	OMC	Wed, Jan 3, 2018	72.59	72.82	70.20	70.36
6450	NYSE	OMC	Tue, Jan 2, 2018	72.66	73.36	71.35	72.77
6449	NYSE	OMC	Fri, Dec 29, 2017	73.41	73.83	72.83	72.83
6448	NYSE	OMC	Thu, Dec 28, 2017	73.71	73.71	72.65	73.40
6447	NYSE	OMC	Wed, Dec 27, 2017	73.39	73.53	72.94	73.48
6446	NYSE	OMC	Tue, Dec 26, 2017	73.51	74.27	73.02	73.35
6445	NYSE	OMC	Fri, Dec 22, 2017	74.33	74.33	73.23	73.61
6444	NYSE	OMC	Thu, Dec 21, 2017	74.22	74.81	73.99	74.08
6443	NYSE	OMC	Wed, Dec 20, 2017	73.89	74.54	73.60	74.00
6442	NYSE	OMC	Tue, Dec 19, 2017	73.57	74.02	72.96	73.87
6441	NYSE	OMC	Mon, Dec 18, 2017	74.21	74.49	72.72	73.47
6440	NYSE	OMC	Fri, Dec 15, 2017	73.52	74.83	73.52	74.41
6439	NYSE	OMC	Thu, Dec 14, 2017	73.35	74.33	72.59	73.10
6438	NYSE	OMC	Wed, Dec 13, 2017	73.84	74.66	73.41	73.71
6437	NYSE	OMC	Tue, Dec 12, 2017	74.44	74.88	73.70	74.51
6436	NYSE	OMC	Mon, Dec 11, 2017	73.95	75.18	73.48	74.44
6435	NYSE	OMC	Fri, Dec 8, 2017	73.32	73.65	72.82	73.48
6434	NYSE	OMC	Thu, Dec 7, 2017	74.39	74.78	72.95	73.09
6433	NYSE	OMC	Wed, Dec 6, 2017	75.31	75.88	74.31	74.47
6432	NYSE	OMC	Tue, Dec 5, 2017	75.42	76.48	74.15	74.50
6431	NYSE	OMC	Mon, Dec 4, 2017	74.02	76.09	74.02	74.70
6430	NYSE	OMC	Fri, Dec 1, 2017	71.57	73.45	70.64	73.38
6429	NYSE	OMC	Thu, Nov 30, 2017	72.85	73.76	71.06	71.44
6428	NYSE	OMC	Wed, Nov 29, 2017	70.65	74.97	70.52	72.93
6427	NYSE	OMC	Tue, Nov 28, 2017	68.81	70.74	68.80	70.65
6426	NYSE	OMC	Mon, Nov 27, 2017	69.00	69.33	68.66	68.84
6425	NYSE	OMC	Fri, Nov 24, 2017	68.92	69.40	68.71	68.97
6424	NYSE	OMC	Wed, Nov 22, 2017	69.43	69.64	68.79	68.87
6423	NYSE	OMC	Tue, Nov 21, 2017	69.76	70.37	69.46	69.54
6422	NYSE	OMC	Mon, Nov 20, 2017	68.97	69.90	68.52	69.62
6421	NYSE	OMC	Fri, Nov 17, 2017	67.34	69.56	67.30	69.44
6420	NYSE	OMC	Thu, Nov 16, 2017	67.09	67.63	66.91	67.45
6419	NYSE	OMC	Wed, Nov 15, 2017	67.32	67.41	66.76	67.15
6418	NYSE	OMC	Tue, Nov 14, 2017	67.44	68.42	67.28	67.66
6417	NYSE	OMC	Mon, Nov 13, 2017	67.35	67.93	67.14	67.92
6416	NYSE	OMC	Fri, Nov 10, 2017	67.08	67.87	67.00	67.55
6415	NYSE	OMC	Thu, Nov 9, 2017	65.44	68.06	65.32	67.28
6414	NYSE	OMC	Wed, Nov 8, 2017	65.62	65.94	65.32	65.60
6413	NYSE	OMC	Tue, Nov 7, 2017	66.50	66.83	65.45	65.52
6412	NYSE	OMC	Mon, Nov 6, 2017	66.08	66.93	66.08	66.55
6411	NYSE	OMC	Fri, Nov 3, 2017	66.17	67.04	65.55	66.21
6410	NYSE	OMC	Thu, Nov 2, 2017	67.65	67.86	65.94	66.19
6409	NYSE	OMC	Wed, Nov 1, 2017	67.68	68.72	67.37	67.63
6408	NYSE	OMC	Tue, Oct 31, 2017	69.25	69.25	67.17	67.19
6407	NYSE	OMC	Mon, Oct 30, 2017	68.34	68.45	67.25	67.52
6406	NYSE	OMC	Fri, Oct 27, 2017	70.28	70.57	68.00	68.56
6405	NYSE	OMC	Thu, Oct 26, 2017	70.11	71.39	69.75	70.36
6404	NYSE	OMC	Wed, Oct 25, 2017	70.99	71.27	69.42	69.81
6403	NYSE	OMC	Tue, Oct 24, 2017	70.79	72.00	70.46	70.92
6402	NYSE	OMC	Mon, Oct 23, 2017	73.93	74.23	72.84	73.01
6401	NYSE	OMC	Fri, Oct 20, 2017	73.22	74.25	72.72	73.69
6400	NYSE	OMC	Thu, Oct 19, 2017	74.55	74.71	72.42	72.96
6399	NYSE	OMC	Wed, Oct 18, 2017	75.81	76.32	74.65	75.45
6398	NYSE	OMC	Tue, Oct 17, 2017	76.41	78.70	74.96	75.59
6397	NYSE	OMC	Mon, Oct 16, 2017	74.17	74.97	73.00	73.93
6396	NYSE	OMC	Fri, Oct 13, 2017	74.64	75.56	74.05	75.14
6395	NYSE	OMC	Thu, Oct 12, 2017	74.30	74.84	73.94	74.36
6394	NYSE	OMC	Wed, Oct 11, 2017	74.26	74.53	73.90	74.35
6393	NYSE	OMC	Tue, Oct 10, 2017	74.90	75.43	74.34	74.45
6392	NYSE	OMC	Mon, Oct 9, 2017	75.44	75.64	74.53	74.67
6391	NYSE	OMC	Fri, Oct 6, 2017	76.19	76.50	75.24	75.42
6390	NYSE	OMC	Thu, Oct 5, 2017	75.70	76.45	75.60	76.37
6389	NYSE	OMC	Wed, Oct 4, 2017	75.32	76.49	75.07	75.82
6388	NYSE	OMC	Tue, Oct 3, 2017	75.40	75.48	74.48	74.70
6387	NYSE	OMC	Mon, Oct 2, 2017	74.21	75.59	73.48	75.54
6386	NYSE	OMC	Fri, Sep 29, 2017	74.24	74.29	73.26	74.07
6385	NYSE	OMC	Thu, Sep 28, 2017	75.02	75.23	74.04	74.24
6384	NYSE	OMC	Wed, Sep 27, 2017	75.27	75.64	74.48	75.43
6383	NYSE	OMC	Tue, Sep 26, 2017	75.95	76.67	75.04	75.13
6382	NYSE	OMC	Mon, Sep 25, 2017	74.90	75.90	74.79	75.87
6381	NYSE	OMC	Fri, Sep 22, 2017	74.31	75.09	74.09	75.00
6380	NYSE	OMC	Thu, Sep 21, 2017	73.67	75.21	73.67	74.23
6379	NYSE	OMC	Wed, Sep 20, 2017	72.94	74.43	72.94	73.81
6378	NYSE	OMC	Tue, Sep 19, 2017	72.73	72.86	72.34	72.75
6377	NYSE	OMC	Mon, Sep 18, 2017	73.05	73.53	72.37	72.70
6376	NYSE	OMC	Fri, Sep 15, 2017	73.29	73.46	72.10	73.04
6375	NYSE	OMC	Thu, Sep 14, 2017	73.54	73.59	72.80	73.29
6374	NYSE	OMC	Wed, Sep 13, 2017	72.90	74.03	72.86	73.65
6373	NYSE	OMC	Tue, Sep 12, 2017	73.61	73.63	72.50	72.94
6372	NYSE	OMC	Mon, Sep 11, 2017	73.09	73.87	72.99	73.34
6371	NYSE	OMC	Fri, Sep 8, 2017	72.43	73.35	71.68	72.83
6370	NYSE	OMC	Thu, Sep 7, 2017	73.18	73.29	72.30	72.47
6369	NYSE	OMC	Wed, Sep 6, 2017	72.69	73.30	72.30	73.10
6368	NYSE	OMC	Tue, Sep 5, 2017	71.97	72.34	71.63	71.73
6367	NYSE	OMC	Fri, Sep 1, 2017	72.38	72.62	71.72	71.94
6366	NYSE	OMC	Thu, Aug 31, 2017	72.31	72.52	71.80	72.38
6365	NYSE	OMC	Wed, Aug 30, 2017	72.81	72.87	72.00	72.31
6364	NYSE	OMC	Tue, Aug 29, 2017	73.00	73.16	72.61	72.83
6363	NYSE	OMC	Mon, Aug 28, 2017	73.43	73.70	73.01	73.19
6362	NYSE	OMC	Fri, Aug 25, 2017	73.17	74.15	73.04	73.13
6361	NYSE	OMC	Thu, Aug 24, 2017	72.90	73.80	72.75	73.01
6360	NYSE	OMC	Wed, Aug 23, 2017	73.69	75.37	72.64	72.66
6359	NYSE	OMC	Tue, Aug 22, 2017	77.08	78.27	76.92	78.13
6358	NYSE	OMC	Mon, Aug 21, 2017	76.90	77.33	76.66	76.91
6357	NYSE	OMC	Fri, Aug 18, 2017	77.53	77.73	76.74	76.76
6356	NYSE	OMC	Thu, Aug 17, 2017	78.53	78.88	77.63	77.65
6355	NYSE	OMC	Wed, Aug 16, 2017	78.47	79.03	78.23	78.66
6354	NYSE	OMC	Tue, Aug 15, 2017	78.35	78.48	78.03	78.29
6353	NYSE	OMC	Mon, Aug 14, 2017	78.15	78.65	77.90	78.40
6352	NYSE	OMC	Fri, Aug 11, 2017	78.15	78.48	77.72	77.75
6351	NYSE	OMC	Thu, Aug 10, 2017	78.67	78.83	77.85	77.93
6350	NYSE	OMC	Wed, Aug 9, 2017	78.28	78.91	78.04	78.82
6349	NYSE	OMC	Tue, Aug 8, 2017	78.98	79.25	78.46	78.59
6348	NYSE	OMC	Mon, Aug 7, 2017	79.18	79.34	78.50	79.06
6347	NYSE	OMC	Fri, Aug 4, 2017	79.61	79.82	79.05	79.20
6346	NYSE	OMC	Thu, Aug 3, 2017	79.02	80.26	78.62	79.61
6345	NYSE	OMC	Wed, Aug 2, 2017	79.03	79.17	78.21	78.82
6344	NYSE	OMC	Tue, Aug 1, 2017	78.76	79.41	78.37	79.15
6343	NYSE	OMC	Mon, Jul 31, 2017	79.03	79.29	78.35	78.74
6342	NYSE	OMC	Fri, Jul 28, 2017	78.80	79.22	78.66	78.90
6341	NYSE	OMC	Thu, Jul 27, 2017	78.58	79.19	77.50	78.87
6340	NYSE	OMC	Wed, Jul 26, 2017	79.72	79.93	78.71	78.83
6339	NYSE	OMC	Tue, Jul 25, 2017	80.92	81.28	78.76	79.50
6338	NYSE	OMC	Mon, Jul 24, 2017	82.60	82.96	81.77	82.12
6337	NYSE	OMC	Fri, Jul 21, 2017	82.08	82.82	81.85	82.73
6336	NYSE	OMC	Thu, Jul 20, 2017	79.32	83.22	79.19	82.70
6335	NYSE	OMC	Wed, Jul 19, 2017	81.58	81.87	80.44	80.74
6334	NYSE	OMC	Tue, Jul 18, 2017	81.47	81.51	80.61	81.09
6333	NYSE	OMC	Mon, Jul 17, 2017	80.88	81.75	80.88	81.52
6332	NYSE	OMC	Fri, Jul 14, 2017	80.93	81.39	80.61	81.28
6331	NYSE	OMC	Thu, Jul 13, 2017	80.38	81.07	80.18	80.87
6330	NYSE	OMC	Wed, Jul 12, 2017	81.16	81.60	80.28	80.40
6329	NYSE	OMC	Tue, Jul 11, 2017	81.08	81.27	80.10	80.69
6328	NYSE	OMC	Mon, Jul 10, 2017	81.38	81.73	80.87	81.10
6327	NYSE	OMC	Fri, Jul 7, 2017	81.50	81.75	80.64	81.50
6326	NYSE	OMC	Thu, Jul 6, 2017	82.94	83.36	81.31	81.54
6325	NYSE	OMC	Wed, Jul 5, 2017	83.42	83.57	82.92	83.24
6324	NYSE	OMC	Mon, Jul 3, 2017	82.69	83.64	82.24	83.14
6323	NYSE	OMC	Fri, Jun 30, 2017	83.69	83.69	82.41	82.90
6322	NYSE	OMC	Thu, Jun 29, 2017	83.73	83.90	82.99	83.33
6321	NYSE	OMC	Wed, Jun 28, 2017	83.41	83.95	83.34	83.75
6320	NYSE	OMC	Tue, Jun 27, 2017	82.71	83.34	82.71	83.05
6319	NYSE	OMC	Mon, Jun 26, 2017	82.47	82.84	81.94	82.73
6318	NYSE	OMC	Fri, Jun 23, 2017	82.40	83.08	82.10	82.37
6317	NYSE	OMC	Thu, Jun 22, 2017	82.62	83.23	82.24	82.25
6316	NYSE	OMC	Wed, Jun 21, 2017	82.25	82.95	82.12	82.63
6315	NYSE	OMC	Tue, Jun 20, 2017	83.62	83.78	82.27	82.41
6314	NYSE	OMC	Mon, Jun 19, 2017	83.71	84.16	83.44	83.67
6313	NYSE	OMC	Fri, Jun 16, 2017	83.04	83.86	82.81	83.31
6312	NYSE	OMC	Thu, Jun 15, 2017	82.37	83.11	82.10	82.86
6311	NYSE	OMC	Wed, Jun 14, 2017	81.78	82.54	81.68	82.41
6310	NYSE	OMC	Tue, Jun 13, 2017	81.55	81.95	81.11	81.77
6309	NYSE	OMC	Mon, Jun 12, 2017	81.20	82.04	81.05	81.45
6308	NYSE	OMC	Fri, Jun 9, 2017	80.30	81.99	79.86	81.50
6307	NYSE	OMC	Thu, Jun 8, 2017	80.62	80.69	79.87	80.28
6306	NYSE	OMC	Wed, Jun 7, 2017	82.57	82.83	80.71	80.75
6305	NYSE	OMC	Tue, Jun 6, 2017	83.50	83.50	82.67	82.68
6304	NYSE	OMC	Mon, Jun 5, 2017	84.57	84.73	84.02	84.42
6303	NYSE	OMC	Fri, Jun 2, 2017	85.33	85.44	84.68	85.12
6302	NYSE	OMC	Thu, Jun 1, 2017	83.69	85.26	83.42	85.26
6301	NYSE	OMC	Wed, May 31, 2017	83.56	83.92	83.22	83.72
6300	NYSE	OMC	Tue, May 30, 2017	83.34	83.77	82.95	83.40
6299	NYSE	OMC	Fri, May 26, 2017	83.59	83.98	83.08	83.26
6298	NYSE	OMC	Thu, May 25, 2017	83.15	83.91	83.15	83.60
6297	NYSE	OMC	Wed, May 24, 2017	82.98	83.32	82.81	83.15
6296	NYSE	OMC	Tue, May 23, 2017	83.81	83.81	82.80	82.92
6295	NYSE	OMC	Mon, May 22, 2017	83.52	83.93	83.39	83.71
6294	NYSE	OMC	Fri, May 19, 2017	82.56	83.63	82.26	83.36
6293	NYSE	OMC	Thu, May 18, 2017	81.68	82.87	81.59	82.37
6292	NYSE	OMC	Wed, May 17, 2017	81.59	82.43	81.28	81.68
6291	NYSE	OMC	Tue, May 16, 2017	82.53	82.61	81.88	81.91
6290	NYSE	OMC	Mon, May 15, 2017	82.98	83.14	82.11	82.30
6289	NYSE	OMC	Fri, May 12, 2017	83.86	83.86	82.70	83.12
6288	NYSE	OMC	Thu, May 11, 2017	83.71	84.14	83.09	83.97
6287	NYSE	OMC	Wed, May 10, 2017	83.71	84.50	83.61	84.07
6286	NYSE	OMC	Tue, May 9, 2017	83.87	84.23	83.31	84.00
6285	NYSE	OMC	Mon, May 8, 2017	83.72	84.05	83.37	83.73
6284	NYSE	OMC	Fri, May 5, 2017	83.25	83.74	82.88	83.69
6283	NYSE	OMC	Thu, May 4, 2017	82.91	83.36	82.63	82.93
6282	NYSE	OMC	Wed, May 3, 2017	82.94	83.45	82.67	82.96
6281	NYSE	OMC	Tue, May 2, 2017	82.93	83.15	82.72	82.96
6280	NYSE	OMC	Mon, May 1, 2017	82.40	83.05	82.11	82.68
6279	NYSE	OMC	Fri, Apr 28, 2017	83.06	83.19	81.73	82.12
6278	NYSE	OMC	Thu, Apr 27, 2017	83.12	83.34	82.19	83.09
6277	NYSE	OMC	Wed, Apr 26, 2017	83.60	84.14	82.91	82.98
6276	NYSE	OMC	Tue, Apr 25, 2017	83.54	83.88	83.31	83.54
6275	NYSE	OMC	Mon, Apr 24, 2017	84.22	84.48	83.13	83.25
6274	NYSE	OMC	Fri, Apr 21, 2017	83.81	83.81	83.16	83.25
6273	NYSE	OMC	Thu, Apr 20, 2017	83.93	84.22	83.51	84.08
6272	NYSE	OMC	Wed, Apr 19, 2017	83.33	83.84	83.13	83.55
6271	NYSE	OMC	Tue, Apr 18, 2017	84.74	85.00	82.70	83.50
6270	NYSE	OMC	Mon, Apr 17, 2017	84.88	86.71	84.82	86.17
6269	NYSE	OMC	Thu, Apr 13, 2017	84.67	85.21	84.44	84.46
6268	NYSE	OMC	Wed, Apr 12, 2017	84.31	85.24	84.19	84.67
6267	NYSE	OMC	Tue, Apr 11, 2017	84.98	85.18	84.13	84.77
6266	NYSE	OMC	Mon, Apr 10, 2017	85.67	86.09	84.98	85.00
6265	NYSE	OMC	Fri, Apr 7, 2017	85.46	85.96	85.27	85.72
6264	NYSE	OMC	Thu, Apr 6, 2017	85.44	85.61	84.56	85.56
6263	NYSE	OMC	Wed, Apr 5, 2017	86.15	86.42	85.48	85.59
6262	NYSE	OMC	Tue, Apr 4, 2017	85.67	85.93	85.32	85.80
6261	NYSE	OMC	Mon, Apr 3, 2017	86.27	86.69	85.14	85.70
6260	NYSE	OMC	Fri, Mar 31, 2017	85.64	86.48	85.64	86.21
6259	NYSE	OMC	Thu, Mar 30, 2017	85.09	86.11	85.09	85.90
6258	NYSE	OMC	Wed, Mar 29, 2017	84.99	85.35	84.72	85.11
6257	NYSE	OMC	Tue, Mar 28, 2017	84.30	85.92	84.30	85.31
6256	NYSE	OMC	Mon, Mar 27, 2017	84.00	84.52	83.67	84.20
6255	NYSE	OMC	Fri, Mar 24, 2017	84.69	84.98	83.96	84.33
6254	NYSE	OMC	Thu, Mar 23, 2017	84.65	85.40	84.24	84.52
6253	NYSE	OMC	Wed, Mar 22, 2017	84.25	84.78	84.04	84.66
6252	NYSE	OMC	Tue, Mar 21, 2017	85.08	85.49	84.00	84.35
6251	NYSE	OMC	Mon, Mar 20, 2017	85.00	85.21	84.28	84.63
6250	NYSE	OMC	Fri, Mar 17, 2017	85.17	85.44	84.64	84.94
6249	NYSE	OMC	Thu, Mar 16, 2017	84.91	85.37	84.65	84.84
6248	NYSE	OMC	Wed, Mar 15, 2017	84.57	85.12	84.29	84.86
6247	NYSE	OMC	Tue, Mar 14, 2017	84.27	84.71	84.01	84.35
6246	NYSE	OMC	Mon, Mar 13, 2017	84.68	84.80	84.00	84.31
6245	NYSE	OMC	Fri, Mar 10, 2017	85.20	85.38	84.23	84.49
6244	NYSE	OMC	Thu, Mar 9, 2017	85.16	85.65	84.64	85.05
6243	NYSE	OMC	Wed, Mar 8, 2017	85.00	85.75	84.66	85.10
6242	NYSE	OMC	Tue, Mar 7, 2017	84.00	84.60	83.86	84.09
6241	NYSE	OMC	Mon, Mar 6, 2017	84.88	84.88	84.17	83.96
6240	NYSE	OMC	Fri, Mar 3, 2017	85.83	85.83	84.46	85.39
6239	NYSE	OMC	Thu, Mar 2, 2017	86.15	86.57	85.87	86.30
6238	NYSE	OMC	Wed, Mar 1, 2017	85.82	86.71	85.71	86.33
6237	NYSE	OMC	Tue, Feb 28, 2017	86.05	86.05	85.02	85.10
6236	NYSE	OMC	Mon, Feb 27, 2017	86.22	86.25	85.71	86.18
6235	NYSE	OMC	Fri, Feb 24, 2017	84.88	86.17	84.88	86.16
6234	NYSE	OMC	Thu, Feb 23, 2017	85.30	85.57	84.92	85.34
6233	NYSE	OMC	Wed, Feb 22, 2017	84.68	85.52	84.24	85.27
6232	NYSE	OMC	Tue, Feb 21, 2017	85.30	85.93	85.08	85.33
6231	NYSE	OMC	Fri, Feb 17, 2017	85.27	85.82	84.76	85.34
6230	NYSE	OMC	Thu, Feb 16, 2017	85.49	85.82	85.16	85.32
6229	NYSE	OMC	Wed, Feb 15, 2017	85.00	85.72	85.00	85.64
6228	NYSE	OMC	Tue, Feb 14, 2017	85.24	85.87	84.96	85.03
6227	NYSE	OMC	Mon, Feb 13, 2017	85.77	86.14	85.32	85.93
6226	NYSE	OMC	Fri, Feb 10, 2017	85.17	85.71	84.70	85.33
6225	NYSE	OMC	Thu, Feb 9, 2017	84.39	85.15	84.35	84.65
6224	NYSE	OMC	Wed, Feb 8, 2017	84.25	85.24	84.23	84.97
6223	NYSE	OMC	Tue, Feb 7, 2017	84.78	86.21	83.82	84.26
6222	NYSE	OMC	Mon, Feb 6, 2017	85.54	87.43	85.51	87.39
6221	NYSE	OMC	Fri, Feb 3, 2017	85.47	86.21	85.20	85.70
6220	NYSE	OMC	Thu, Feb 2, 2017	84.97	85.60	84.65	85.21
6219	NYSE	OMC	Wed, Feb 1, 2017	85.67	85.84	84.47	85.03
6218	NYSE	OMC	Tue, Jan 31, 2017	86.83	87.17	85.39	85.65
6217	NYSE	OMC	Mon, Jan 30, 2017	87.18	87.18	86.47	87.09
6216	NYSE	OMC	Fri, Jan 27, 2017	87.18	87.24	86.46	86.98
6215	NYSE	OMC	Thu, Jan 26, 2017	86.06	87.20	85.80	87.03
6214	NYSE	OMC	Wed, Jan 25, 2017	86.16	86.90	85.91	86.38
6213	NYSE	OMC	Tue, Jan 24, 2017	85.12	86.23	85.11	85.90
6212	NYSE	OMC	Mon, Jan 23, 2017	85.08	85.19	84.59	84.94
6211	NYSE	OMC	Fri, Jan 20, 2017	84.85	85.46	84.50	85.13
6210	NYSE	OMC	Thu, Jan 19, 2017	85.05	85.30	84.44	84.56
6209	NYSE	OMC	Wed, Jan 18, 2017	84.92	85.34	84.82	85.17
6208	NYSE	OMC	Tue, Jan 17, 2017	84.83	85.54	84.47	84.82
6207	NYSE	OMC	Fri, Jan 13, 2017	85.49	86.12	85.02	85.31
6206	NYSE	OMC	Thu, Jan 12, 2017	85.30	85.69	84.94	85.45
6205	NYSE	OMC	Wed, Jan 11, 2017	85.19	85.85	84.96	85.84
6204	NYSE	OMC	Tue, Jan 10, 2017	85.41	85.90	84.78	85.24
6203	NYSE	OMC	Mon, Jan 9, 2017	85.64	85.97	85.19	85.39
6202	NYSE	OMC	Fri, Jan 6, 2017	85.29	86.35	84.92	85.81
6201	NYSE	OMC	Thu, Jan 5, 2017	85.40	85.68	84.38	85.06
6200	NYSE	OMC	Wed, Jan 4, 2017	85.54	86.14	84.94	85.70
6199	NYSE	OMC	Tue, Jan 3, 2017	85.91	85.91	84.57	85.07
6198	NYSE	OMC	Fri, Dec 30, 2016	85.64	85.79	84.40	85.11
6197	NYSE	OMC	Thu, Dec 29, 2016	86.22	86.45	85.60	85.68
6196	NYSE	OMC	Wed, Dec 28, 2016	86.79	87.13	85.92	85.96
6195	NYSE	OMC	Tue, Dec 27, 2016	86.44	87.36	86.31	86.85
6194	NYSE	OMC	Fri, Dec 23, 2016	86.06	86.56	85.90	86.37
6193	NYSE	OMC	Thu, Dec 22, 2016	85.76	86.33	85.51	86.15
6192	NYSE	OMC	Wed, Dec 21, 2016	86.06	86.49	85.60	85.94
6191	NYSE	OMC	Tue, Dec 20, 2016	85.98	86.40	85.40	86.25
6190	NYSE	OMC	Mon, Dec 19, 2016	85.89	86.82	85.64	85.88
6189	NYSE	OMC	Fri, Dec 16, 2016	87.93	88.09	85.71	86.18
6188	NYSE	OMC	Thu, Dec 15, 2016	86.92	88.51	86.92	88.02
6187	NYSE	OMC	Wed, Dec 14, 2016	88.24	88.69	87.39	87.34
6186	NYSE	OMC	Tue, Dec 13, 2016	87.67	89.66	87.33	88.32
6185	NYSE	OMC	Mon, Dec 12, 2016	86.52	87.42	86.24	87.32
6184	NYSE	OMC	Fri, Dec 9, 2016	85.38	86.90	85.28	86.87
6183	NYSE	OMC	Thu, Dec 8, 2016	85.22	85.65	84.75	85.43
6182	NYSE	OMC	Wed, Dec 7, 2016	84.27	85.48	83.49	85.37
6181	NYSE	OMC	Tue, Dec 6, 2016	86.03	87.51	81.53	84.26
6180	NYSE	OMC	Mon, Dec 5, 2016	86.77	86.93	85.39	86.05
6179	NYSE	OMC	Fri, Dec 2, 2016	87.50	88.44	85.98	86.34
6178	NYSE	OMC	Thu, Dec 1, 2016	86.80	87.77	86.48	87.61
6177	NYSE	OMC	Wed, Nov 30, 2016	88.21	88.42	86.88	86.94
6176	NYSE	OMC	Tue, Nov 29, 2016	88.14	88.66	87.99	88.34
6175	NYSE	OMC	Mon, Nov 28, 2016	88.18	88.73	87.94	88.20
6174	NYSE	OMC	Fri, Nov 25, 2016	88.04	88.79	87.81	88.47
6173	NYSE	OMC	Wed, Nov 23, 2016	87.75	88.40	87.57	87.75
6172	NYSE	OMC	Tue, Nov 22, 2016	86.44	88.21	86.44	87.73
6171	NYSE	OMC	Mon, Nov 21, 2016	85.19	86.37	84.98	86.34
6170	NYSE	OMC	Fri, Nov 18, 2016	86.80	87.20	84.80	84.85
6169	NYSE	OMC	Thu, Nov 17, 2016	84.88	87.55	84.70	87.28
6168	NYSE	OMC	Wed, Nov 16, 2016	83.77	85.05	83.77	84.92
6167	NYSE	OMC	Tue, Nov 15, 2016	83.36	84.15	83.00	83.93
6166	NYSE	OMC	Mon, Nov 14, 2016	81.68	83.44	81.67	83.20
6165	NYSE	OMC	Fri, Nov 11, 2016	80.23	81.51	80.10	81.33
6164	NYSE	OMC	Thu, Nov 10, 2016	80.67	81.10	79.81	80.37
6163	NYSE	OMC	Wed, Nov 9, 2016	80.54	81.34	79.23	80.81
6162	NYSE	OMC	Tue, Nov 8, 2016	80.47	81.65	80.47	81.36
6161	NYSE	OMC	Mon, Nov 7, 2016	80.53	81.07	80.33	80.59
6160	NYSE	OMC	Fri, Nov 4, 2016	79.24	80.01	78.70	79.52
6159	NYSE	OMC	Thu, Nov 3, 2016	79.25	79.73	78.91	79.23
6158	NYSE	OMC	Wed, Nov 2, 2016	79.28	80.07	78.67	79.00
6157	NYSE	OMC	Tue, Nov 1, 2016	80.00	80.10	78.77	79.21
6156	NYSE	OMC	Mon, Oct 31, 2016	80.04	80.10	79.39	79.82
6155	NYSE	OMC	Fri, Oct 28, 2016	79.24	80.28	79.24	79.65
6154	NYSE	OMC	Thu, Oct 27, 2016	79.80	79.85	78.83	79.12
6153	NYSE	OMC	Wed, Oct 26, 2016	79.56	80.37	79.50	79.60
6152	NYSE	OMC	Tue, Oct 25, 2016	80.38	80.56	80.04	80.08
6151	NYSE	OMC	Mon, Oct 24, 2016	80.01	80.96	79.74	80.45
6150	NYSE	OMC	Fri, Oct 21, 2016	79.23	79.88	78.78	79.75
6149	NYSE	OMC	Thu, Oct 20, 2016	80.19	80.21	79.00	79.63
6148	NYSE	OMC	Wed, Oct 19, 2016	80.62	80.86	79.91	80.34
6147	NYSE	OMC	Tue, Oct 18, 2016	80.49	81.78	80.00	80.87
6146	NYSE	OMC	Mon, Oct 17, 2016	82.73	83.68	82.67	82.83
6145	NYSE	OMC	Fri, Oct 14, 2016	82.65	83.42	82.62	82.87
6144	NYSE	OMC	Thu, Oct 13, 2016	82.24	82.60	81.42	82.07
6143	NYSE	OMC	Wed, Oct 12, 2016	82.12	83.04	81.88	82.68
6142	NYSE	OMC	Tue, Oct 11, 2016	82.63	82.70	81.74	81.94
6141	NYSE	OMC	Mon, Oct 10, 2016	82.48	83.14	82.48	82.66
6140	NYSE	OMC	Fri, Oct 7, 2016	83.00	83.33	81.93	82.24
6139	NYSE	OMC	Thu, Oct 6, 2016	82.86	83.45	82.26	83.06
6138	NYSE	OMC	Wed, Oct 5, 2016	83.76	83.92	82.88	82.95
6137	NYSE	OMC	Tue, Oct 4, 2016	84.55	84.85	83.21	83.32
6136	NYSE	OMC	Mon, Oct 3, 2016	84.46	84.96	84.23	84.44
6135	NYSE	OMC	Fri, Sep 30, 2016	84.49	85.40	84.24	85.00
6134	NYSE	OMC	Thu, Sep 29, 2016	85.11	85.41	83.90	84.05
6133	NYSE	OMC	Wed, Sep 28, 2016	85.02	85.38	84.58	85.28
6132	NYSE	OMC	Tue, Sep 27, 2016	83.89	85.02	83.65	84.96
6131	NYSE	OMC	Mon, Sep 26, 2016	83.73	83.98	83.36	83.87
6130	NYSE	OMC	Fri, Sep 23, 2016	84.90	85.03	84.23	84.23
6129	NYSE	OMC	Thu, Sep 22, 2016	85.23	85.56	84.88	85.36
6128	NYSE	OMC	Wed, Sep 21, 2016	84.21	85.02	83.91	84.90
6127	NYSE	OMC	Tue, Sep 20, 2016	83.96	84.42	83.66	84.05
6126	NYSE	OMC	Mon, Sep 19, 2016	84.34	84.84	83.91	83.46
6125	NYSE	OMC	Fri, Sep 16, 2016	84.24	84.34	83.60	83.96
6124	NYSE	OMC	Thu, Sep 15, 2016	83.49	84.96	83.20	84.61
6123	NYSE	OMC	Wed, Sep 14, 2016	83.90	84.25	83.25	83.56
6122	NYSE	OMC	Tue, Sep 13, 2016	84.59	84.65	83.51	83.75
6121	NYSE	OMC	Mon, Sep 12, 2016	83.30	85.48	83.14	85.30
6120	NYSE	OMC	Fri, Sep 9, 2016	85.33	85.47	83.74	83.75
6119	NYSE	OMC	Thu, Sep 8, 2016	86.81	86.89	86.01	86.06
6118	NYSE	OMC	Wed, Sep 7, 2016	86.12	87.50	86.12	87.15
6117	NYSE	OMC	Tue, Sep 6, 2016	86.59	86.69	85.87	86.37
6116	NYSE	OMC	Fri, Sep 2, 2016	86.69	86.83	86.14	86.70
6115	NYSE	OMC	Thu, Sep 1, 2016	86.25	86.48	85.31	86.25
6114	NYSE	OMC	Wed, Aug 31, 2016	86.15	86.48	85.70	86.13
6113	NYSE	OMC	Tue, Aug 30, 2016	86.04	86.50	85.92	86.36
6112	NYSE	OMC	Mon, Aug 29, 2016	84.68	86.37	84.62	85.84
6111	NYSE	OMC	Fri, Aug 26, 2016	84.48	85.37	84.09	84.55
6110	NYSE	OMC	Thu, Aug 25, 2016	84.36	84.63	84.08	84.38
6109	NYSE	OMC	Wed, Aug 24, 2016	86.28	86.28	84.30	84.42
6108	NYSE	OMC	Tue, Aug 23, 2016	84.75	84.99	84.40	84.67
6107	NYSE	OMC	Mon, Aug 22, 2016	84.24	84.67	83.95	84.43
6106	NYSE	OMC	Fri, Aug 19, 2016	83.93	84.62	83.61	84.35
6105	NYSE	OMC	Thu, Aug 18, 2016	84.39	84.62	84.05	84.19
6104	NYSE	OMC	Wed, Aug 17, 2016	83.87	84.59	83.87	84.57
6103	NYSE	OMC	Tue, Aug 16, 2016	84.89	84.89	83.85	84.05
6102	NYSE	OMC	Mon, Aug 15, 2016	84.79	85.80	84.40	85.28
6101	NYSE	OMC	Fri, Aug 12, 2016	83.31	84.42	82.91	84.26
6100	NYSE	OMC	Thu, Aug 11, 2016	82.25	83.22	82.06	83.15
6099	NYSE	OMC	Wed, Aug 10, 2016	82.00	82.38	81.83	82.23
6098	NYSE	OMC	Tue, Aug 9, 2016	81.89	82.20	81.54	81.87
6097	NYSE	OMC	Mon, Aug 8, 2016	82.59	82.59	81.82	81.94
6096	NYSE	OMC	Fri, Aug 5, 2016	81.88	82.49	81.74	82.44
6095	NYSE	OMC	Thu, Aug 4, 2016	81.24	81.83	80.92	81.53
6094	NYSE	OMC	Wed, Aug 3, 2016	81.27	81.41	80.87	81.11
6093	NYSE	OMC	Tue, Aug 2, 2016	82.71	82.84	80.63	81.25
6092	NYSE	OMC	Mon, Aug 1, 2016	82.45	82.73	81.99	82.60
6091	NYSE	OMC	Fri, Jul 29, 2016	82.47	82.60	81.85	82.29
6090	NYSE	OMC	Thu, Jul 28, 2016	82.31	83.00	82.31	82.71
6089	NYSE	OMC	Wed, Jul 27, 2016	82.60	83.10	82.23	82.36
6088	NYSE	OMC	Tue, Jul 26, 2016	82.77	82.83	81.79	82.62
6087	NYSE	OMC	Mon, Jul 25, 2016	82.56	83.00	82.39	82.78
6086	NYSE	OMC	Fri, Jul 22, 2016	82.00	83.01	80.47	82.67
6085	NYSE	OMC	Thu, Jul 21, 2016	83.35	83.35	81.38	81.83
6084	NYSE	OMC	Wed, Jul 20, 2016	83.88	83.90	83.15	83.68
6083	NYSE	OMC	Tue, Jul 19, 2016	82.80	83.39	82.50	83.32
6082	NYSE	OMC	Mon, Jul 18, 2016	82.72	83.35	82.44	83.04
6081	NYSE	OMC	Fri, Jul 15, 2016	83.61	83.61	82.37	82.78
6080	NYSE	OMC	Thu, Jul 14, 2016	83.09	83.90	82.12	83.12
6079	NYSE	OMC	Wed, Jul 13, 2016	84.57	85.42	84.26	84.96
6078	NYSE	OMC	Tue, Jul 12, 2016	84.27	85.29	84.07	84.54
6077	NYSE	OMC	Mon, Jul 11, 2016	83.12	84.24	82.44	83.96
6076	NYSE	OMC	Fri, Jul 8, 2016	82.88	83.26	82.49	83.12
6075	NYSE	OMC	Thu, Jul 7, 2016	81.50	82.51	81.17	82.31
6074	NYSE	OMC	Wed, Jul 6, 2016	82.24	83.20	79.94	81.42
6073	NYSE	OMC	Tue, Jul 5, 2016	81.21	81.21	80.41	80.74
6072	NYSE	OMC	Fri, Jul 1, 2016	81.37	81.97	81.34	81.69
6071	NYSE	OMC	Thu, Jun 30, 2016	80.40	81.49	79.74	81.49
6070	NYSE	OMC	Wed, Jun 29, 2016	79.12	80.18	75.61	80.10
6069	NYSE	OMC	Tue, Jun 28, 2016	78.27	78.90	77.87	78.83
6068	NYSE	OMC	Mon, Jun 27, 2016	79.85	79.88	77.32	77.57
6067	NYSE	OMC	Fri, Jun 24, 2016	82.17	82.20	80.55	80.69
6066	NYSE	OMC	Thu, Jun 23, 2016	84.83	84.96	84.32	84.96
6065	NYSE	OMC	Wed, Jun 22, 2016	83.65	84.09	82.98	83.84
6064	NYSE	OMC	Tue, Jun 21, 2016	83.28	83.65	82.57	83.28
6063	NYSE	OMC	Mon, Jun 20, 2016	82.33	83.16	82.21	82.95
6062	NYSE	OMC	Fri, Jun 17, 2016	81.57	81.59	80.73	81.35
6061	NYSE	OMC	Thu, Jun 16, 2016	81.39	81.91	80.40	81.71
6060	NYSE	OMC	Wed, Jun 15, 2016	81.90	82.25	81.52	81.62
6059	NYSE	OMC	Tue, Jun 14, 2016	82.02	82.13	81.05	81.85
6058	NYSE	OMC	Mon, Jun 13, 2016	82.79	83.20	79.45	82.15
6057	NYSE	OMC	Fri, Jun 10, 2016	83.94	84.04	83.23	83.33
6056	NYSE	OMC	Thu, Jun 9, 2016	84.27	84.65	83.99	84.40
6055	NYSE	OMC	Wed, Jun 8, 2016	83.46	85.75	83.41	84.82
6054	NYSE	OMC	Tue, Jun 7, 2016	82.69	83.40	82.39	83.27
6053	NYSE	OMC	Mon, Jun 6, 2016	81.97	82.64	81.50	82.44
6052	NYSE	OMC	Fri, Jun 3, 2016	82.70	82.77	81.16	81.94
6051	NYSE	OMC	Thu, Jun 2, 2016	82.97	83.11	82.52	83.04
6050	NYSE	OMC	Wed, Jun 1, 2016	83.14	83.16	82.60	82.95
6049	NYSE	OMC	Tue, May 31, 2016	82.77	83.41	82.40	83.33
6048	NYSE	OMC	Fri, May 27, 2016	82.42	82.75	82.29	82.64
6047	NYSE	OMC	Thu, May 26, 2016	81.97	82.57	81.81	82.19
6046	NYSE	OMC	Wed, May 25, 2016	83.01	83.21	81.56	82.06
6045	NYSE	OMC	Tue, May 24, 2016	82.49	83.04	82.25	82.88
6044	NYSE	OMC	Mon, May 23, 2016	82.93	83.08	82.13	82.19
6043	NYSE	OMC	Fri, May 20, 2016	82.80	83.31	82.74	82.79
6042	NYSE	OMC	Thu, May 19, 2016	82.90	83.00	81.92	82.41
6041	NYSE	OMC	Wed, May 18, 2016	83.26	83.65	82.73	83.23
6040	NYSE	OMC	Tue, May 17, 2016	84.05	84.50	83.09	83.30
6039	NYSE	OMC	Mon, May 16, 2016	83.57	84.63	83.42	84.26
6038	NYSE	OMC	Fri, May 13, 2016	84.03	84.38	83.34	83.73
6037	NYSE	OMC	Thu, May 12, 2016	84.36	84.44	83.72	84.26
6036	NYSE	OMC	Wed, May 11, 2016	84.02	84.27	83.54	84.12
6035	NYSE	OMC	Tue, May 10, 2016	83.67	84.61	83.50	84.58
6034	NYSE	OMC	Mon, May 9, 2016	83.69	84.46	83.61	83.67
6033	NYSE	OMC	Fri, May 6, 2016	83.21	84.20	83.14	83.96
6032	NYSE	OMC	Thu, May 5, 2016	83.30	83.57	82.83	83.26
6031	NYSE	OMC	Wed, May 4, 2016	82.96	83.62	82.81	83.35
6030	NYSE	OMC	Tue, May 3, 2016	83.21	83.59	83.07	83.45
6029	NYSE	OMC	Mon, May 2, 2016	83.46	83.80	82.97	83.61
6028	NYSE	OMC	Fri, Apr 29, 2016	83.16	83.19	82.46	82.97
6027	NYSE	OMC	Thu, Apr 28, 2016	83.63	83.96	83.02	83.18
6026	NYSE	OMC	Wed, Apr 27, 2016	83.82	84.38	83.18	84.13
6025	NYSE	OMC	Tue, Apr 26, 2016	83.81	84.27	83.34	83.89
6024	NYSE	OMC	Mon, Apr 25, 2016	83.50	83.73	82.67	83.52
6023	NYSE	OMC	Fri, Apr 22, 2016	83.85	85.00	83.49	83.77
6022	NYSE	OMC	Thu, Apr 21, 2016	83.60	84.36	83.44	84.02
6021	NYSE	OMC	Wed, Apr 20, 2016	84.37	84.37	82.91	83.41
6020	NYSE	OMC	Tue, Apr 19, 2016	84.42	85.95	84.07	84.74
6019	NYSE	OMC	Mon, Apr 18, 2016	83.85	85.54	83.72	85.25
6018	NYSE	OMC	Fri, Apr 15, 2016	83.63	84.38	83.43	84.30
6017	NYSE	OMC	Thu, Apr 14, 2016	83.78	83.93	83.27	83.74
6016	NYSE	OMC	Wed, Apr 13, 2016	84.57	84.78	83.63	84.42
6015	NYSE	OMC	Tue, Apr 12, 2016	83.34	84.48	83.15	84.34
6014	NYSE	OMC	Mon, Apr 11, 2016	83.52	84.24	83.25	83.33
6013	NYSE	OMC	Fri, Apr 8, 2016	83.54	83.66	82.91	83.15
6012	NYSE	OMC	Thu, Apr 7, 2016	83.41	83.66	82.73	82.91
6011	NYSE	OMC	Wed, Apr 6, 2016	83.47	84.08	83.32	84.00
6010	NYSE	OMC	Tue, Apr 5, 2016	83.88	83.88	83.88	83.32
6009	NYSE	OMC	Mon, Apr 4, 2016	83.85	84.29	83.46	83.88
6008	NYSE	OMC	Fri, Apr 1, 2016	82.29	84.09	82.19	83.90
6007	NYSE	OMC	Thu, Mar 31, 2016	83.41	84.23	83.00	83.23
6006	NYSE	OMC	Wed, Mar 30, 2016	82.99	83.86	82.77	83.32
6005	NYSE	OMC	Tue, Mar 29, 2016	82.20	82.98	81.93	82.80
6004	NYSE	OMC	Mon, Mar 28, 2016	81.38	82.51	81.23	82.20
6003	NYSE	OMC	Thu, Mar 24, 2016	81.29	81.29	81.29	81.34
6002	NYSE	OMC	Wed, Mar 23, 2016	81.57	81.96	80.99	81.29
6001	NYSE	OMC	Tue, Mar 22, 2016	81.15	81.92	80.89	81.34
6000	NYSE	OMC	Mon, Mar 21, 2016	80.67	81.74	80.53	81.48
5999	NYSE	OMC	Fri, Mar 18, 2016	80.58	81.34	80.53	80.98
5998	NYSE	OMC	Thu, Mar 17, 2016	79.84	80.76	79.75	80.46
5997	NYSE	OMC	Wed, Mar 16, 2016	78.60	79.84	78.24	79.69
5996	NYSE	OMC	Tue, Mar 15, 2016	78.97	78.97	78.97	78.89
5995	NYSE	OMC	Mon, Mar 14, 2016	78.57	79.20	77.74	78.97
5994	NYSE	OMC	Fri, Mar 11, 2016	77.58	77.58	77.58	78.95
5993	NYSE	OMC	Thu, Mar 10, 2016	78.02	78.54	77.15	77.58
5992	NYSE	OMC	Wed, Mar 9, 2016	77.86	77.86	77.86	77.63
5991	NYSE	OMC	Tue, Mar 8, 2016	77.93	78.39	77.42	77.86
5990	NYSE	OMC	Mon, Mar 7, 2016	77.84	78.62	77.47	78.50
5989	NYSE	OMC	Fri, Mar 4, 2016	78.39	78.39	78.39	78.76
5988	NYSE	OMC	Thu, Mar 3, 2016	78.41	78.41	78.41	78.39
5987	NYSE	OMC	Wed, Mar 2, 2016	78.71	79.14	77.98	78.41
5986	NYSE	OMC	Tue, Mar 1, 2016	77.81	77.81	77.81	79.00
5985	NYSE	OMC	Mon, Feb 29, 2016	77.72	78.69	77.62	77.81
5984	NYSE	OMC	Fri, Feb 26, 2016	78.00	78.25	77.35	77.61
5983	NYSE	OMC	Thu, Feb 25, 2016	77.08	77.85	76.30	77.71
5982	NYSE	OMC	Wed, Feb 24, 2016	75.92	77.02	75.40	76.90
5981	NYSE	OMC	Tue, Feb 23, 2016	77.04	77.64	76.72	76.82
5980	NYSE	OMC	Mon, Feb 22, 2016	76.98	77.60	76.30	77.12
5979	NYSE	OMC	Fri, Feb 19, 2016	75.99	76.52	75.40	76.52
5978	NYSE	OMC	Thu, Feb 18, 2016	75.39	76.52	75.25	76.01
5977	NYSE	OMC	Wed, Feb 17, 2016	76.20	76.53	75.10	75.46
5976	NYSE	OMC	Tue, Feb 16, 2016	74.05	75.96	73.15	75.75
5975	NYSE	OMC	Fri, Feb 12, 2016	72.63	73.41	71.25	73.35
5974	NYSE	OMC	Thu, Feb 11, 2016	72.50	73.38	71.25	71.89
5973	NYSE	OMC	Wed, Feb 10, 2016	72.39	74.77	72.15	73.47
5972	NYSE	OMC	Tue, Feb 9, 2016	69.72	72.83	69.72	71.62
5971	NYSE	OMC	Mon, Feb 8, 2016	70.24	70.41	68.05	69.72
5970	NYSE	OMC	Fri, Feb 5, 2016	72.58	72.76	70.89	71.21
5969	NYSE	OMC	Thu, Feb 4, 2016	72.51	73.78	72.07	72.65
5968	NYSE	OMC	Wed, Feb 3, 2016	72.86	73.24	71.78	72.47
5967	NYSE	OMC	Tue, Feb 2, 2016	73.08	73.22	72.21	72.37
5966	NYSE	OMC	Mon, Feb 1, 2016	72.91	74.52	72.65	73.95
5965	NYSE	OMC	Fri, Jan 29, 2016	72.25	73.47	72.18	73.35
5964	NYSE	OMC	Thu, Jan 28, 2016	71.84	72.01	70.62	71.89
5963	NYSE	OMC	Wed, Jan 27, 2016	71.86	72.76	71.01	71.52
5962	NYSE	OMC	Tue, Jan 26, 2016	70.29	72.07	70.23	71.99
5961	NYSE	OMC	Mon, Jan 25, 2016	70.25	70.73	69.77	69.88
5960	NYSE	OMC	Fri, Jan 22, 2016	69.70	71.00	69.25	70.61
5959	NYSE	OMC	Thu, Jan 21, 2016	68.26	69.23	67.09	68.65
5958	NYSE	OMC	Wed, Jan 20, 2016	68.01	68.70	66.48	67.94
5957	NYSE	OMC	Tue, Jan 19, 2016	70.43	70.72	68.69	68.89
5956	NYSE	OMC	Fri, Jan 15, 2016	68.94	70.04	68.83	69.67
5955	NYSE	OMC	Thu, Jan 14, 2016	69.56	71.09	69.01	70.75
5954	NYSE	OMC	Wed, Jan 13, 2016	70.94	71.24	69.14	69.25
5953	NYSE	OMC	Tue, Jan 12, 2016	70.29	71.11	70.07	70.80
5952	NYSE	OMC	Mon, Jan 11, 2016	70.23	70.56	68.85	69.65
5951	NYSE	OMC	Fri, Jan 8, 2016	71.16	71.41	69.71	69.90
5950	NYSE	OMC	Thu, Jan 7, 2016	70.42	71.71	69.97	70.51
5949	NYSE	OMC	Wed, Jan 6, 2016	73.18	73.44	71.57	71.94
5948	NYSE	OMC	Tue, Jan 5, 2016	74.04	74.24	73.17	73.96
5947	NYSE	OMC	Mon, Jan 4, 2016	74.39	74.44	72.81	73.57
5946	NYSE	OMC	Thu, Dec 31, 2015	74.90	76.47	74.44	75.66
5945	NYSE	OMC	Wed, Dec 30, 2015	77.09	77.57	76.58	76.63
5944	NYSE	OMC	Tue, Dec 29, 2015	76.95	77.24	76.52	77.15
5943	NYSE	OMC	Mon, Dec 28, 2015	75.82	76.53	75.72	76.51
5942	NYSE	OMC	Thu, Dec 24, 2015	76.20	76.63	75.80	76.08
5941	NYSE	OMC	Wed, Dec 23, 2015	75.63	76.42	75.36	76.33
5940	NYSE	OMC	Tue, Dec 22, 2015	74.59	75.58	74.17	75.41
5939	NYSE	OMC	Mon, Dec 21, 2015	74.26	74.50	73.92	74.39
5938	NYSE	OMC	Fri, Dec 18, 2015	73.52	74.20	73.29	73.62
5937	NYSE	OMC	Thu, Dec 17, 2015	74.70	74.74	73.53	73.67
5936	NYSE	OMC	Wed, Dec 16, 2015	73.98	74.89	73.56	74.73
5935	NYSE	OMC	Tue, Dec 15, 2015	74.39	74.74	73.77	73.98
5934	NYSE	OMC	Mon, Dec 14, 2015	74.45	75.20	73.67	74.09
5933	NYSE	OMC	Fri, Dec 11, 2015	74.48	75.40	73.84	74.20
5932	NYSE	OMC	Thu, Dec 10, 2015	75.19	76.17	75.07	75.44
5931	NYSE	OMC	Wed, Dec 9, 2015	75.85	76.59	74.68	75.01
5930	NYSE	OMC	Tue, Dec 8, 2015	76.12	76.64	75.66	76.31
5929	NYSE	OMC	Mon, Dec 7, 2015	75.01	77.09	74.62	76.53
5928	NYSE	OMC	Fri, Dec 4, 2015	74.27	75.66	74.19	75.24
5927	NYSE	OMC	Thu, Dec 3, 2015	74.17	74.59	73.48	74.10
5926	NYSE	OMC	Wed, Dec 2, 2015	75.05	75.22	74.06	74.14
5925	NYSE	OMC	Tue, Dec 1, 2015	74.42	75.16	74.19	75.00
5924	NYSE	OMC	Mon, Nov 30, 2015	73.95	74.10	73.21	73.92
5923	NYSE	OMC	Fri, Nov 27, 2015	73.79	74.30	73.11	73.69
5922	NYSE	OMC	Wed, Nov 25, 2015	73.06	74.40	72.69	74.04
5921	NYSE	OMC	Tue, Nov 24, 2015	73.26	73.26	72.14	73.01
5920	NYSE	OMC	Mon, Nov 23, 2015	73.75	74.22	73.30	73.88
5919	NYSE	OMC	Fri, Nov 20, 2015	73.22	73.75	73.22	73.75
5918	NYSE	OMC	Thu, Nov 19, 2015	72.85	73.49	72.48	73.15
5917	NYSE	OMC	Wed, Nov 18, 2015	72.21	73.00	71.99	72.89
5916	NYSE	OMC	Tue, Nov 17, 2015	73.04	73.41	71.82	72.03
5915	NYSE	OMC	Mon, Nov 16, 2015	71.43	73.07	71.19	72.99
5914	NYSE	OMC	Fri, Nov 13, 2015	72.54	72.66	71.45	71.53
5913	NYSE	OMC	Thu, Nov 12, 2015	72.60	73.15	72.45	72.63
5912	NYSE	OMC	Wed, Nov 11, 2015	73.23	73.42	72.83	73.07
5911	NYSE	OMC	Tue, Nov 10, 2015	72.52	73.23	72.49	73.12
5910	NYSE	OMC	Mon, Nov 9, 2015	73.46	73.59	72.16	72.52
5909	NYSE	OMC	Fri, Nov 6, 2015	73.12	73.52	72.43	73.50
5908	NYSE	OMC	Thu, Nov 5, 2015	73.69	73.88	73.00	73.25
5907	NYSE	OMC	Wed, Nov 4, 2015	74.89	74.99	73.41	73.53
5906	NYSE	OMC	Tue, Nov 3, 2015	74.75	75.21	74.27	74.81
5905	NYSE	OMC	Mon, Nov 2, 2015	74.93	75.31	74.80	75.00
5904	NYSE	OMC	Fri, Oct 30, 2015	75.37	75.58	74.81	74.92
5903	NYSE	OMC	Thu, Oct 29, 2015	74.85	75.45	74.39	75.33
5902	NYSE	OMC	Wed, Oct 28, 2015	75.07	75.26	74.06	74.84
5901	NYSE	OMC	Tue, Oct 27, 2015	74.27	74.98	73.83	74.92
5900	NYSE	OMC	Mon, Oct 26, 2015	73.84	74.62	73.43	74.55
5899	NYSE	OMC	Fri, Oct 23, 2015	74.88	75.12	73.54	73.74
5898	NYSE	OMC	Thu, Oct 22, 2015	73.02	74.73	73.02	74.35
5897	NYSE	OMC	Wed, Oct 21, 2015	72.86	73.40	72.47	72.81
5896	NYSE	OMC	Tue, Oct 20, 2015	72.75	73.80	71.10	72.36
5895	NYSE	OMC	Mon, Oct 19, 2015	72.00	72.60	71.40	72.23
5894	NYSE	OMC	Fri, Oct 16, 2015	72.03	72.74	71.81	72.18
5893	NYSE	OMC	Thu, Oct 15, 2015	70.99	72.21	70.81	71.71
5892	NYSE	OMC	Wed, Oct 14, 2015	71.00	71.58	70.62	70.87
5891	NYSE	OMC	Tue, Oct 13, 2015	70.81	71.46	70.58	70.92
5890	NYSE	OMC	Mon, Oct 12, 2015	71.12	71.39	70.71	71.10
5889	NYSE	OMC	Fri, Oct 9, 2015	70.88	71.22	70.47	70.94
5888	NYSE	OMC	Thu, Oct 8, 2015	69.43	71.17	69.43	70.95
5887	NYSE	OMC	Wed, Oct 7, 2015	69.11	70.03	68.99	69.93
5886	NYSE	OMC	Tue, Oct 6, 2015	68.90	69.04	68.19	68.68
5885	NYSE	OMC	Mon, Oct 5, 2015	68.30	68.97	68.30	68.75
5884	NYSE	OMC	Fri, Oct 2, 2015	64.87	68.04	64.87	68.00
5883	NYSE	OMC	Thu, Oct 1, 2015	65.60	66.14	64.44	65.91
5882	NYSE	OMC	Wed, Sep 30, 2015	65.58	66.04	65.28	65.90
5881	NYSE	OMC	Tue, Sep 29, 2015	64.92	65.09	64.12	64.85
5880	NYSE	OMC	Mon, Sep 28, 2015	65.51	65.72	64.42	64.79
5879	NYSE	OMC	Fri, Sep 25, 2015	66.73	67.28	65.44	65.74
5878	NYSE	OMC	Thu, Sep 24, 2015	66.42	66.70	65.84	66.38
5877	NYSE	OMC	Wed, Sep 23, 2015	66.72	66.97	66.25	66.82
5876	NYSE	OMC	Tue, Sep 22, 2015	66.71	67.09	66.40	66.78
5875	NYSE	OMC	Mon, Sep 21, 2015	67.72	68.11	67.35	67.65
5874	NYSE	OMC	Fri, Sep 18, 2015	67.80	68.51	67.18	67.36
5873	NYSE	OMC	Thu, Sep 17, 2015	69.69	69.97	68.80	69.06
5872	NYSE	OMC	Wed, Sep 16, 2015	68.55	69.99	68.38	69.68
5871	NYSE	OMC	Tue, Sep 15, 2015	67.50	68.42	67.05	68.21
5870	NYSE	OMC	Mon, Sep 14, 2015	67.70	67.74	66.83	67.15
5869	NYSE	OMC	Fri, Sep 11, 2015	67.18	67.69	66.89	67.66
5868	NYSE	OMC	Thu, Sep 10, 2015	66.94	67.93	66.60	67.40
5867	NYSE	OMC	Wed, Sep 9, 2015	68.55	68.58	66.94	67.06
5866	NYSE	OMC	Tue, Sep 8, 2015	67.28	68.07	67.07	68.05
5865	NYSE	OMC	Fri, Sep 4, 2015	65.94	66.52	65.65	66.04
5864	NYSE	OMC	Thu, Sep 3, 2015	66.71	67.52	66.53	66.84
5863	NYSE	OMC	Wed, Sep 2, 2015	66.01	66.47	65.01	66.46
5862	NYSE	OMC	Tue, Sep 1, 2015	65.59	66.42	64.80	65.17
5861	NYSE	OMC	Mon, Aug 31, 2015	67.59	67.95	66.95	66.98
5860	NYSE	OMC	Fri, Aug 28, 2015	67.51	68.00	67.19	67.74
5859	NYSE	OMC	Thu, Aug 27, 2015	68.09	68.52	66.57	67.79
5858	NYSE	OMC	Wed, Aug 26, 2015	67.49	67.61	65.76	67.42
5857	NYSE	OMC	Tue, Aug 25, 2015	68.51	68.58	66.10	66.16
5856	NYSE	OMC	Mon, Aug 24, 2015	65.65	68.21	64.31	66.80
5855	NYSE	OMC	Fri, Aug 21, 2015	69.65	70.45	68.82	68.91
5854	NYSE	OMC	Thu, Aug 20, 2015	71.89	71.91	70.32	70.40
5853	NYSE	OMC	Wed, Aug 19, 2015	72.96	73.20	72.02	72.55
5852	NYSE	OMC	Tue, Aug 18, 2015	73.65	73.88	73.21	73.26
5851	NYSE	OMC	Mon, Aug 17, 2015	73.00	73.91	72.95	73.87
5850	NYSE	OMC	Fri, Aug 14, 2015	73.00	73.74	72.91	73.57
5849	NYSE	OMC	Thu, Aug 13, 2015	73.18	73.46	72.67	73.11
5848	NYSE	OMC	Wed, Aug 12, 2015	72.47	73.09	71.30	73.00
5847	NYSE	OMC	Tue, Aug 11, 2015	73.22	74.02	72.68	72.87
5846	NYSE	OMC	Mon, Aug 10, 2015	73.17	74.10	73.14	73.99
5845	NYSE	OMC	Fri, Aug 7, 2015	72.06	72.62	71.68	72.46
5844	NYSE	OMC	Thu, Aug 6, 2015	73.87	73.89	71.19	72.27
5843	NYSE	OMC	Wed, Aug 5, 2015	73.02	74.07	72.99	73.94
5842	NYSE	OMC	Tue, Aug 4, 2015	72.75	73.30	72.51	72.78
5841	NYSE	OMC	Mon, Aug 3, 2015	73.14	73.17	72.35	72.72
5840	NYSE	OMC	Fri, Jul 31, 2015	73.23	73.42	72.80	73.08
5839	NYSE	OMC	Thu, Jul 30, 2015	72.96	73.15	72.16	72.88
5838	NYSE	OMC	Wed, Jul 29, 2015	72.56	73.31	72.08	73.20
5837	NYSE	OMC	Tue, Jul 28, 2015	71.80	72.52	71.21	72.41
5836	NYSE	OMC	Mon, Jul 27, 2015	71.59	72.00	70.98	71.47
5835	NYSE	OMC	Fri, Jul 24, 2015	73.02	73.11	71.83	71.84
5834	NYSE	OMC	Thu, Jul 23, 2015	74.13	74.51	72.88	73.04
5833	NYSE	OMC	Wed, Jul 22, 2015	73.07	73.74	72.51	73.70
5832	NYSE	OMC	Tue, Jul 21, 2015	74.30	74.56	71.59	73.16
5831	NYSE	OMC	Mon, Jul 20, 2015	73.70	74.18	73.41	74.06
5830	NYSE	OMC	Fri, Jul 17, 2015	73.60	73.84	73.37	73.80
5829	NYSE	OMC	Thu, Jul 16, 2015	73.33	73.64	72.98	73.45
5828	NYSE	OMC	Wed, Jul 15, 2015	73.16	73.47	72.60	73.00
5827	NYSE	OMC	Tue, Jul 14, 2015	72.59	72.89	72.45	72.65
5826	NYSE	OMC	Mon, Jul 13, 2015	73.12	73.12	72.40	72.65
5825	NYSE	OMC	Fri, Jul 10, 2015	71.95	72.88	71.87	72.69
5824	NYSE	OMC	Thu, Jul 9, 2015	70.83	71.39	70.78	70.99
5823	NYSE	OMC	Wed, Jul 8, 2015	70.05	70.38	69.43	69.76
5822	NYSE	OMC	Tue, Jul 7, 2015	69.39	70.60	68.97	70.53
5821	NYSE	OMC	Mon, Jul 6, 2015	69.23	69.35	68.75	69.26
5820	NYSE	OMC	Thu, Jul 2, 2015	70.06	70.36	69.10	69.36
5819	NYSE	OMC	Wed, Jul 1, 2015	70.49	71.50	69.85	69.90
5818	NYSE	OMC	Tue, Jun 30, 2015	69.49	69.93	69.02	69.49
5817	NYSE	OMC	Mon, Jun 29, 2015	70.42	70.68	69.20	69.20
5816	NYSE	OMC	Fri, Jun 26, 2015	70.85	71.24	70.69	70.84
5815	NYSE	OMC	Thu, Jun 25, 2015	71.23	71.31	70.38	70.62
5814	NYSE	OMC	Wed, Jun 24, 2015	71.66	71.98	70.94	70.94
5813	NYSE	OMC	Tue, Jun 23, 2015	72.85	72.86	71.85	71.85
5812	NYSE	OMC	Mon, Jun 22, 2015	72.47	73.03	72.47	72.77
5811	NYSE	OMC	Fri, Jun 19, 2015	72.47	72.51	71.94	72.15
5810	NYSE	OMC	Thu, Jun 18, 2015	72.69	73.44	72.63	72.75
5809	NYSE	OMC	Wed, Jun 17, 2015	72.50	72.93	72.33	72.62
5808	NYSE	OMC	Tue, Jun 16, 2015	71.77	72.38	71.55	72.33
5807	NYSE	OMC	Mon, Jun 15, 2015	71.77	72.12	71.57	71.72
5806	NYSE	OMC	Fri, Jun 12, 2015	72.77	72.85	72.28	72.50
5805	NYSE	OMC	Thu, Jun 11, 2015	73.25	73.43	72.98	73.12
5804	NYSE	OMC	Wed, Jun 10, 2015	72.66	73.37	72.57	73.21
5803	NYSE	OMC	Tue, Jun 9, 2015	73.24	73.26	72.40	72.81
5802	NYSE	OMC	Mon, Jun 8, 2015	73.37	73.68	73.29	73.37
5801	NYSE	OMC	Fri, Jun 5, 2015	73.88	74.05	73.28	73.57
5800	NYSE	OMC	Thu, Jun 4, 2015	74.62	74.78	73.94	73.98
5799	NYSE	OMC	Wed, Jun 3, 2015	74.91	75.31	74.58	74.97
5798	NYSE	OMC	Tue, Jun 2, 2015	74.43	75.08	74.25	74.61
5797	NYSE	OMC	Mon, Jun 1, 2015	74.77	75.12	73.96	74.69
5796	NYSE	OMC	Fri, May 29, 2015	75.18	75.30	74.05	74.53
5795	NYSE	OMC	Thu, May 28, 2015	75.56	75.60	75.09	75.37
5794	NYSE	OMC	Wed, May 27, 2015	75.78	75.97	75.31	75.63
5793	NYSE	OMC	Tue, May 26, 2015	76.79	76.83	75.30	75.51
5792	NYSE	OMC	Fri, May 22, 2015	77.52	77.98	76.89	76.97
5791	NYSE	OMC	Thu, May 21, 2015	77.64	77.93	77.38	77.59
5790	NYSE	OMC	Wed, May 20, 2015	77.97	78.28	77.33	77.57
5789	NYSE	OMC	Tue, May 19, 2015	78.29	78.60	77.73	77.79
5788	NYSE	OMC	Mon, May 18, 2015	78.00	78.35	77.95	78.02
5787	NYSE	OMC	Fri, May 15, 2015	77.87	78.13	77.76	78.13
5786	NYSE	OMC	Thu, May 14, 2015	77.27	77.84	76.87	77.79
5785	NYSE	OMC	Wed, May 13, 2015	76.46	77.03	76.40	76.76
5784	NYSE	OMC	Tue, May 12, 2015	76.42	76.63	75.82	76.42
5783	NYSE	OMC	Mon, May 11, 2015	77.14	77.81	76.89	76.89
5782	NYSE	OMC	Fri, May 8, 2015	77.11	78.01	76.89	77.09
5781	NYSE	OMC	Thu, May 7, 2015	76.27	76.63	75.78	76.29
5780	NYSE	OMC	Wed, May 6, 2015	76.35	76.84	75.40	75.74
5779	NYSE	OMC	Tue, May 5, 2015	76.82	77.24	76.25	76.27
5778	NYSE	OMC	Mon, May 4, 2015	76.99	77.39	76.81	77.07
5777	NYSE	OMC	Fri, May 1, 2015	76.22	76.87	75.97	76.75
5776	NYSE	OMC	Thu, Apr 30, 2015	76.20	76.43	75.37	75.76
5775	NYSE	OMC	Wed, Apr 29, 2015	76.21	76.44	75.60	76.24
5774	NYSE	OMC	Tue, Apr 28, 2015	77.24	77.51	76.28	76.35
5773	NYSE	OMC	Mon, Apr 27, 2015	77.62	78.01	77.24	77.26
5772	NYSE	OMC	Fri, Apr 24, 2015	77.96	77.99	76.92	77.50
5771	NYSE	OMC	Thu, Apr 23, 2015	77.81	78.28	77.33	77.80
5770	NYSE	OMC	Wed, Apr 22, 2015	76.64	78.10	76.18	77.86
5769	NYSE	OMC	Tue, Apr 21, 2015	77.74	77.87	76.45	76.64
5768	NYSE	OMC	Mon, Apr 20, 2015	77.35	78.36	77.18	77.88
5767	NYSE	OMC	Fri, Apr 17, 2015	77.00	77.17	76.46	76.94
5766	NYSE	OMC	Thu, Apr 16, 2015	77.40	77.88	77.04	77.39
5765	NYSE	OMC	Wed, Apr 15, 2015	78.11	78.21	77.24	77.39
5764	NYSE	OMC	Tue, Apr 14, 2015	77.39	77.96	76.97	77.95
5763	NYSE	OMC	Mon, Apr 13, 2015	77.98	78.14	77.23	77.42
5762	NYSE	OMC	Fri, Apr 10, 2015	78.10	78.66	77.79	78.62
5761	NYSE	OMC	Thu, Apr 9, 2015	78.78	78.98	77.91	78.12
5760	NYSE	OMC	Wed, Apr 8, 2015	78.33	79.28	78.16	78.91
5759	NYSE	OMC	Tue, Apr 7, 2015	78.87	79.04	78.27	78.27
5758	NYSE	OMC	Mon, Apr 6, 2015	78.93	79.11	78.42	79.02
5757	NYSE	OMC	Thu, Apr 2, 2015	77.81	78.89	77.54	78.72
5756	NYSE	OMC	Wed, Apr 1, 2015	77.36	77.81	76.79	77.68
5755	NYSE	OMC	Tue, Mar 31, 2015	77.90	78.65	77.61	77.98
5754	NYSE	OMC	Mon, Mar 30, 2015	77.31	78.19	77.31	78.04
5753	NYSE	OMC	Fri, Mar 27, 2015	76.88	77.34	76.78	77.02
5752	NYSE	OMC	Thu, Mar 26, 2015	77.00	77.26	76.56	76.85
5751	NYSE	OMC	Wed, Mar 25, 2015	78.17	78.34	77.19	77.25
5750	NYSE	OMC	Tue, Mar 24, 2015	78.37	78.76	77.99	77.99
5749	NYSE	OMC	Mon, Mar 23, 2015	78.35	78.94	78.32	78.47
5748	NYSE	OMC	Fri, Mar 20, 2015	78.59	78.95	78.28	78.31
5747	NYSE	OMC	Thu, Mar 19, 2015	78.04	78.30	77.62	78.23
5746	NYSE	OMC	Wed, Mar 18, 2015	77.13	78.55	76.48	78.13
5745	NYSE	OMC	Tue, Mar 17, 2015	77.52	77.78	76.95	77.14
5744	NYSE	OMC	Mon, Mar 16, 2015	77.56	78.20	77.16	77.99
5743	NYSE	OMC	Fri, Mar 13, 2015	77.61	77.66	76.49	77.06
5742	NYSE	OMC	Thu, Mar 12, 2015	76.60	77.86	76.42	77.70
5741	NYSE	OMC	Wed, Mar 11, 2015	76.81	76.89	76.13	76.36
5740	NYSE	OMC	Tue, Mar 10, 2015	77.01	77.18	76.41	76.56
5739	NYSE	OMC	Mon, Mar 9, 2015	77.41	77.81	77.04	77.68
5738	NYSE	OMC	Fri, Mar 6, 2015	77.92	78.22	76.86	77.11
5737	NYSE	OMC	Thu, Mar 5, 2015	79.05	79.22	77.93	78.30
5736	NYSE	OMC	Wed, Mar 4, 2015	79.84	79.85	78.67	79.08
5735	NYSE	OMC	Tue, Mar 3, 2015	80.48	80.84	79.67	79.94
5734	NYSE	OMC	Mon, Mar 2, 2015	79.56	80.98	79.54	80.52
5733	NYSE	OMC	Fri, Feb 27, 2015	80.20	80.37	79.36	79.54
5732	NYSE	OMC	Thu, Feb 26, 2015	79.15	80.53	78.94	80.20
5731	NYSE	OMC	Wed, Feb 25, 2015	77.92	79.20	77.92	79.15
5730	NYSE	OMC	Tue, Feb 24, 2015	77.66	78.29	77.53	78.13
5729	NYSE	OMC	Mon, Feb 23, 2015	78.00	78.17	77.48	77.83
5728	NYSE	OMC	Fri, Feb 20, 2015	77.80	77.97	77.08	77.94
5727	NYSE	OMC	Thu, Feb 19, 2015	77.49	77.92	77.31	77.90
5726	NYSE	OMC	Wed, Feb 18, 2015	77.28	77.68	77.19	77.33
5725	NYSE	OMC	Tue, Feb 17, 2015	77.41	77.64	77.00	77.20
5724	NYSE	OMC	Fri, Feb 13, 2015	76.64	77.64	76.50	77.56
5723	NYSE	OMC	Thu, Feb 12, 2015	76.02	76.91	75.76	76.47
5722	NYSE	OMC	Wed, Feb 11, 2015	74.86	75.89	74.37	75.63
5721	NYSE	OMC	Tue, Feb 10, 2015	75.78	75.81	72.26	75.19
5720	NYSE	OMC	Mon, Feb 9, 2015	74.22	75.96	74.22	75.81
5719	NYSE	OMC	Fri, Feb 6, 2015	75.15	75.55	74.62	74.87
5718	NYSE	OMC	Thu, Feb 5, 2015	74.14	75.46	73.87	75.24
5717	NYSE	OMC	Wed, Feb 4, 2015	74.22	74.87	73.92	74.08
5716	NYSE	OMC	Tue, Feb 3, 2015	73.69	74.27	73.35	74.24
5715	NYSE	OMC	Mon, Feb 2, 2015	73.14	73.53	71.98	73.15
5714	NYSE	OMC	Fri, Jan 30, 2015	73.45	73.89	72.66	72.80
5713	NYSE	OMC	Thu, Jan 29, 2015	73.32	74.41	72.58	74.19
5712	NYSE	OMC	Wed, Jan 28, 2015	74.34	74.45	73.01	73.36
5711	NYSE	OMC	Tue, Jan 27, 2015	73.98	74.50	73.33	73.78
5710	NYSE	OMC	Mon, Jan 26, 2015	74.48	74.85	73.71	74.59
5709	NYSE	OMC	Fri, Jan 23, 2015	75.52	75.68	74.28	74.36
5708	NYSE	OMC	Thu, Jan 22, 2015	75.03	75.71	74.35	75.44
5707	NYSE	OMC	Wed, Jan 21, 2015	73.45	74.68	73.35	74.63
5706	NYSE	OMC	Tue, Jan 20, 2015	73.60	73.91	72.90	73.74
5705	NYSE	OMC	Fri, Jan 16, 2015	72.50	73.63	72.50	73.58
5704	NYSE	OMC	Thu, Jan 15, 2015	73.89	74.46	73.05	73.15
5703	NYSE	OMC	Wed, Jan 14, 2015	73.68	74.74	73.28	74.68
5702	NYSE	OMC	Tue, Jan 13, 2015	75.04	75.73	73.50	74.43
5701	NYSE	OMC	Mon, Jan 12, 2015	75.12	75.19	74.07	74.40
5700	NYSE	OMC	Fri, Jan 9, 2015	75.67	75.70	74.68	74.84
5699	NYSE	OMC	Thu, Jan 8, 2015	74.94	75.68	74.88	75.50
5698	NYSE	OMC	Wed, Jan 7, 2015	74.70	74.70	73.68	74.33
5697	NYSE	OMC	Tue, Jan 6, 2015	74.72	74.81	73.18	74.08
5696	NYSE	OMC	Mon, Jan 5, 2015	75.81	76.03	74.30	74.57
5695	NYSE	OMC	Fri, Jan 2, 2015	78.00	78.06	75.62	75.93
5694	NYSE	OMC	Wed, Dec 31, 2014	77.96	78.37	77.43	77.47
5693	NYSE	OMC	Tue, Dec 30, 2014	77.94	78.00	77.17	77.60
5692	NYSE	OMC	Mon, Dec 29, 2014	77.32	78.03	76.92	77.95
5691	NYSE	OMC	Fri, Dec 26, 2014	77.25	77.80	76.90	77.46
5690	NYSE	OMC	Wed, Dec 24, 2014	77.50	77.80	77.34	77.37
5689	NYSE	OMC	Tue, Dec 23, 2014	77.33	77.83	76.84	77.65
5688	NYSE	OMC	Mon, Dec 22, 2014	76.95	77.25	76.55	77.00
5687	NYSE	OMC	Fri, Dec 19, 2014	76.65	77.37	76.34	76.71
5686	NYSE	OMC	Thu, Dec 18, 2014	77.24	77.39	76.19	77.04
5685	NYSE	OMC	Wed, Dec 17, 2014	75.11	76.32	74.53	76.24
5684	NYSE	OMC	Tue, Dec 16, 2014	75.45	75.94	74.71	74.80
5683	NYSE	OMC	Mon, Dec 15, 2014	76.47	76.71	75.05	75.49
5682	NYSE	OMC	Fri, Dec 12, 2014	76.82	77.49	75.96	76.01
5681	NYSE	OMC	Thu, Dec 11, 2014	77.84	78.49	77.34	77.51
5680	NYSE	OMC	Wed, Dec 10, 2014	78.00	78.05	77.45	77.48
5679	NYSE	OMC	Tue, Dec 9, 2014	77.62	78.31	77.21	78.16
5678	NYSE	OMC	Mon, Dec 8, 2014	78.31	78.49	77.65	78.41
5677	NYSE	OMC	Fri, Dec 5, 2014	78.09	78.38	77.97	78.33
5676	NYSE	OMC	Thu, Dec 4, 2014	77.74	78.24	77.40	78.15
5675	NYSE	OMC	Wed, Dec 3, 2014	78.04	78.09	77.63	77.92
5674	NYSE	OMC	Tue, Dec 2, 2014	77.21	78.15	77.05	77.87
5673	NYSE	OMC	Mon, Dec 1, 2014	77.10	77.43	76.68	77.21
5672	NYSE	OMC	Fri, Nov 28, 2014	76.64	77.39	76.52	77.27
5671	NYSE	OMC	Wed, Nov 26, 2014	76.09	76.75	75.94	76.64
5670	NYSE	OMC	Tue, Nov 25, 2014	76.11	76.47	75.94	76.17
5669	NYSE	OMC	Mon, Nov 24, 2014	75.32	76.21	75.22	76.11
5668	NYSE	OMC	Fri, Nov 21, 2014	75.10	75.27	74.75	75.02
5667	NYSE	OMC	Thu, Nov 20, 2014	74.80	74.94	74.51	74.66
5666	NYSE	OMC	Wed, Nov 19, 2014	74.62	74.94	74.26	74.87
5665	NYSE	OMC	Tue, Nov 18, 2014	74.30	74.86	74.01	74.60
5664	NYSE	OMC	Mon, Nov 17, 2014	74.00	74.50	73.90	74.30
5663	NYSE	OMC	Fri, Nov 14, 2014	73.60	74.51	73.58	74.07
5662	NYSE	OMC	Thu, Nov 13, 2014	73.59	73.88	73.30	73.78
5661	NYSE	OMC	Wed, Nov 12, 2014	72.96	73.52	72.96	73.40
5660	NYSE	OMC	Tue, Nov 11, 2014	73.09	73.21	72.96	73.09
5659	NYSE	OMC	Mon, Nov 10, 2014	72.67	72.98	72.65	72.97
5658	NYSE	OMC	Fri, Nov 7, 2014	72.90	72.90	72.34	72.71
5657	NYSE	OMC	Thu, Nov 6, 2014	72.54	72.91	72.21	72.81
5656	NYSE	OMC	Wed, Nov 5, 2014	72.69	72.85	71.92	72.33
5655	NYSE	OMC	Tue, Nov 4, 2014	72.60	72.84	72.12	72.15
5654	NYSE	OMC	Mon, Nov 3, 2014	72.09	72.80	72.09	72.62
5653	NYSE	OMC	Fri, Oct 31, 2014	71.64	71.99	71.56	71.86
5652	NYSE	OMC	Thu, Oct 30, 2014	69.92	70.95	69.73	70.76
5651	NYSE	OMC	Wed, Oct 29, 2014	69.94	70.44	69.72	70.10
5650	NYSE	OMC	Tue, Oct 28, 2014	69.68	70.01	69.16	70.01
5649	NYSE	OMC	Mon, Oct 27, 2014	69.95	70.27	69.15	69.20
5648	NYSE	OMC	Fri, Oct 24, 2014	69.30	70.31	69.25	70.19
5647	NYSE	OMC	Thu, Oct 23, 2014	67.13	69.42	67.09	69.39
5646	NYSE	OMC	Wed, Oct 22, 2014	68.25	68.68	66.92	66.97
5645	NYSE	OMC	Tue, Oct 21, 2014	69.77	69.99	68.01	69.01
5644	NYSE	OMC	Mon, Oct 20, 2014	66.85	67.37	66.71	67.28
5643	NYSE	OMC	Fri, Oct 17, 2014	66.44	67.44	66.21	67.11
5642	NYSE	OMC	Thu, Oct 16, 2014	65.15	66.89	65.04	66.16
5641	NYSE	OMC	Wed, Oct 15, 2014	64.18	65.80	64.03	65.75
5640	NYSE	OMC	Tue, Oct 14, 2014	65.38	66.12	65.38	65.77
5639	NYSE	OMC	Mon, Oct 13, 2014	65.40	65.78	64.60	64.93
5638	NYSE	OMC	Fri, Oct 10, 2014	66.08	66.75	65.52	65.52
5637	NYSE	OMC	Thu, Oct 9, 2014	67.08	67.17	65.57	65.93
5636	NYSE	OMC	Wed, Oct 8, 2014	66.17	67.28	65.67	67.00
5635	NYSE	OMC	Tue, Oct 7, 2014	67.38	67.40	65.92	66.00
5634	NYSE	OMC	Mon, Oct 6, 2014	68.23	68.29	67.49	67.51
5633	NYSE	OMC	Fri, Oct 3, 2014	67.59	68.44	67.59	68.06
5632	NYSE	OMC	Thu, Oct 2, 2014	67.45	67.68	66.32	67.13
5631	NYSE	OMC	Wed, Oct 1, 2014	68.69	68.89	67.22	67.44
5630	NYSE	OMC	Tue, Sep 30, 2014	69.18	69.57	68.86	68.86
5629	NYSE	OMC	Mon, Sep 29, 2014	69.27	69.71	68.99	69.14
5628	NYSE	OMC	Fri, Sep 26, 2014	69.18	70.00	69.12	69.97
5627	NYSE	OMC	Thu, Sep 25, 2014	69.32	69.40	68.75	69.04
5626	NYSE	OMC	Wed, Sep 24, 2014	68.65	69.63	68.32	69.53
5625	NYSE	OMC	Tue, Sep 23, 2014	69.33	69.60	68.48	68.73
5624	NYSE	OMC	Mon, Sep 22, 2014	70.53	70.53	69.55	69.94
5623	NYSE	OMC	Fri, Sep 19, 2014	70.63	70.88	70.11	70.69
5622	NYSE	OMC	Thu, Sep 18, 2014	70.42	70.86	70.22	70.66
5621	NYSE	OMC	Wed, Sep 17, 2014	70.71	70.92	70.03	70.33
5620	NYSE	OMC	Tue, Sep 16, 2014	70.29	70.77	69.94	70.62
5619	NYSE	OMC	Mon, Sep 15, 2014	71.08	71.08	70.09	70.34
5618	NYSE	OMC	Fri, Sep 12, 2014	71.32	71.34	70.63	71.03
5617	NYSE	OMC	Thu, Sep 11, 2014	71.59	71.84	71.14	71.37
5616	NYSE	OMC	Wed, Sep 10, 2014	71.78	71.91	71.16	71.70
5615	NYSE	OMC	Tue, Sep 9, 2014	71.84	71.99	71.31	71.96
5614	NYSE	OMC	Mon, Sep 8, 2014	72.32	72.32	71.46	71.70
5613	NYSE	OMC	Fri, Sep 5, 2014	71.97	72.33	71.71	72.32
5612	NYSE	OMC	Thu, Sep 4, 2014	72.09	72.37	71.84	72.01
5611	NYSE	OMC	Wed, Sep 3, 2014	72.61	72.79	71.80	72.03
5610	NYSE	OMC	Tue, Sep 2, 2014	71.97	72.59	71.75	72.14
5609	NYSE	OMC	Fri, Aug 29, 2014	72.29	72.73	71.85	72.01
5608	NYSE	OMC	Thu, Aug 28, 2014	72.21	72.53	71.69	72.22
5607	NYSE	OMC	Wed, Aug 27, 2014	71.93	72.31	71.55	72.31
5606	NYSE	OMC	Tue, Aug 26, 2014	71.99	72.29	71.70	71.91
5605	NYSE	OMC	Mon, Aug 25, 2014	72.38	72.38	71.63	71.81
5604	NYSE	OMC	Fri, Aug 22, 2014	72.47	72.62	71.96	72.09
5603	NYSE	OMC	Thu, Aug 21, 2014	72.06	72.64	72.00	72.61
5602	NYSE	OMC	Wed, Aug 20, 2014	71.75	72.29	71.58	72.03
5601	NYSE	OMC	Tue, Aug 19, 2014	72.29	72.52	71.68	71.70
5600	NYSE	OMC	Mon, Aug 18, 2014	72.10	72.34	72.05	72.21
5599	NYSE	OMC	Fri, Aug 15, 2014	72.27	72.41	70.99	71.63
5598	NYSE	OMC	Thu, Aug 14, 2014	71.42	71.95	71.15	71.92
5597	NYSE	OMC	Wed, Aug 13, 2014	71.49	71.60	71.02	71.18
5596	NYSE	OMC	Tue, Aug 12, 2014	71.27	71.47	71.00	71.10
5595	NYSE	OMC	Mon, Aug 11, 2014	71.05	71.91	71.05	71.35
5594	NYSE	OMC	Fri, Aug 8, 2014	70.04	71.03	69.79	70.97
5593	NYSE	OMC	Thu, Aug 7, 2014	70.59	70.89	70.03	70.10
5592	NYSE	OMC	Wed, Aug 6, 2014	70.00	70.52	69.69	70.30
5591	NYSE	OMC	Tue, Aug 5, 2014	70.68	70.85	70.08	70.43
5590	NYSE	OMC	Mon, Aug 4, 2014	70.55	71.00	70.12	70.83
5589	NYSE	OMC	Fri, Aug 1, 2014	69.77	70.89	69.55	70.55
5588	NYSE	OMC	Thu, Jul 31, 2014	71.72	71.75	69.80	69.99
5587	NYSE	OMC	Wed, Jul 30, 2014	72.67	72.78	71.58	71.72
5586	NYSE	OMC	Tue, Jul 29, 2014	72.93	73.04	72.01	72.06
5585	NYSE	OMC	Mon, Jul 28, 2014	73.17	73.17	72.40	72.96
5584	NYSE	OMC	Fri, Jul 25, 2014	72.90	74.14	72.87	74.12
5583	NYSE	OMC	Thu, Jul 24, 2014	72.50	73.04	72.16	72.86
5582	NYSE	OMC	Wed, Jul 23, 2014	72.40	73.00	72.02	72.26
5581	NYSE	OMC	Tue, Jul 22, 2014	71.86	72.59	70.95	72.45
5580	NYSE	OMC	Mon, Jul 21, 2014	71.46	71.67	70.99	71.33
5579	NYSE	OMC	Fri, Jul 18, 2014	71.39	71.64	71.06	71.53
5578	NYSE	OMC	Thu, Jul 17, 2014	71.03	71.60	70.90	71.07
5577	NYSE	OMC	Wed, Jul 16, 2014	71.39	71.68	70.86	71.36
5576	NYSE	OMC	Tue, Jul 15, 2014	71.43	71.54	70.54	71.02
5575	NYSE	OMC	Mon, Jul 14, 2014	71.52	71.66	70.98	71.15
5574	NYSE	OMC	Fri, Jul 11, 2014	71.43	71.45	71.01	71.27
5573	NYSE	OMC	Thu, Jul 10, 2014	71.30	71.50	70.96	71.36
5572	NYSE	OMC	Wed, Jul 9, 2014	71.86	72.13	71.47	72.05
5571	NYSE	OMC	Tue, Jul 8, 2014	72.46	72.58	71.57	71.81
5570	NYSE	OMC	Mon, Jul 7, 2014	73.30	73.30	72.57	72.65
5569	NYSE	OMC	Thu, Jul 3, 2014	71.68	73.67	71.54	73.38
5568	NYSE	OMC	Wed, Jul 2, 2014	71.59	71.87	71.27	71.39
5567	NYSE	OMC	Tue, Jul 1, 2014	71.50	72.04	71.47	71.81
5566	NYSE	OMC	Mon, Jun 30, 2014	71.62	71.85	71.06	71.22
5565	NYSE	OMC	Fri, Jun 27, 2014	71.32	71.79	71.32	71.75
5564	NYSE	OMC	Thu, Jun 26, 2014	71.57	71.61	70.83	71.35
5563	NYSE	OMC	Wed, Jun 25, 2014	71.03	71.61	70.82	71.54
5562	NYSE	OMC	Tue, Jun 24, 2014	70.83	71.57	70.82	71.36
5561	NYSE	OMC	Mon, Jun 23, 2014	71.27	71.53	70.99	71.11
5560	NYSE	OMC	Fri, Jun 20, 2014	71.41	71.61	70.98	71.60
5559	NYSE	OMC	Thu, Jun 19, 2014	70.39	71.19	70.27	71.06
5558	NYSE	OMC	Wed, Jun 18, 2014	70.26	70.49	69.65	70.40
5557	NYSE	OMC	Tue, Jun 17, 2014	70.12	70.56	69.93	70.37
5556	NYSE	OMC	Mon, Jun 16, 2014	70.27	70.36	69.38	70.06
5555	NYSE	OMC	Fri, Jun 13, 2014	70.44	70.58	69.75	70.23
5554	NYSE	OMC	Thu, Jun 12, 2014	70.59	70.65	69.91	70.14
5553	NYSE	OMC	Wed, Jun 11, 2014	70.20	70.52	70.08	70.41
5552	NYSE	OMC	Tue, Jun 10, 2014	71.34	71.49	70.88	71.10
5551	NYSE	OMC	Mon, Jun 9, 2014	70.98	71.52	70.98	71.44
5550	NYSE	OMC	Fri, Jun 6, 2014	71.56	71.56	70.69	71.00
5549	NYSE	OMC	Thu, Jun 5, 2014	70.99	71.44	70.82	71.35
5548	NYSE	OMC	Wed, Jun 4, 2014	70.81	71.21	70.58	70.86
5547	NYSE	OMC	Tue, Jun 3, 2014	71.31	71.39	70.82	71.08
5546	NYSE	OMC	Mon, Jun 2, 2014	71.30	71.62	70.87	71.61
5545	NYSE	OMC	Fri, May 30, 2014	70.90	71.31	70.48	71.15
5544	NYSE	OMC	Thu, May 29, 2014	70.65	71.19	70.45	71.06
5543	NYSE	OMC	Wed, May 28, 2014	70.23	70.79	69.93	70.65
5542	NYSE	OMC	Tue, May 27, 2014	69.83	70.40	68.87	70.06
5541	NYSE	OMC	Fri, May 23, 2014	69.21	69.93	68.82	69.72
5540	NYSE	OMC	Thu, May 22, 2014	68.66	69.46	68.32	69.26
5539	NYSE	OMC	Wed, May 21, 2014	68.13	68.70	67.50	68.47
5538	NYSE	OMC	Tue, May 20, 2014	67.51	68.17	67.27	67.79
5537	NYSE	OMC	Mon, May 19, 2014	67.19	67.59	67.05	67.40
5536	NYSE	OMC	Fri, May 16, 2014	67.40	67.96	66.62	67.28
5535	NYSE	OMC	Thu, May 15, 2014	66.99	67.83	66.06	67.74
5534	NYSE	OMC	Wed, May 14, 2014	68.61	68.69	66.98	67.01
5533	NYSE	OMC	Tue, May 13, 2014	68.45	69.10	67.92	68.77
5532	NYSE	OMC	Mon, May 12, 2014	67.50	68.68	67.03	68.53
5531	NYSE	OMC	Fri, May 9, 2014	66.25	68.19	65.53	67.66
5530	NYSE	OMC	Thu, May 8, 2014	65.52	66.49	65.43	66.20
5529	NYSE	OMC	Wed, May 7, 2014	66.37	66.57	65.60	65.78
5528	NYSE	OMC	Tue, May 6, 2014	66.54	66.72	66.10	66.12
5527	NYSE	OMC	Mon, May 5, 2014	66.58	67.10	66.25	66.69
5526	NYSE	OMC	Fri, May 2, 2014	67.00	67.31	66.78	67.08
5525	NYSE	OMC	Thu, May 1, 2014	67.54	67.84	66.77	67.03
5524	NYSE	OMC	Wed, Apr 30, 2014	67.34	67.74	67.09	67.68
5523	NYSE	OMC	Tue, Apr 29, 2014	66.75	67.15	66.37	66.69
5522	NYSE	OMC	Mon, Apr 28, 2014	67.99	68.16	65.96	66.39
5521	NYSE	OMC	Fri, Apr 25, 2014	69.54	69.66	67.43	67.91
5520	NYSE	OMC	Thu, Apr 24, 2014	69.21	70.35	68.54	69.90
5519	NYSE	OMC	Wed, Apr 23, 2014	68.32	68.93	68.09	68.78
5518	NYSE	OMC	Tue, Apr 22, 2014	71.45	71.46	68.89	69.87
5517	NYSE	OMC	Mon, Apr 21, 2014	70.92	71.76	70.71	71.49
5516	NYSE	OMC	Thu, Apr 17, 2014	71.83	71.98	70.89	71.16
5515	NYSE	OMC	Wed, Apr 16, 2014	69.75	71.15	69.65	71.02
5514	NYSE	OMC	Tue, Apr 15, 2014	68.73	69.50	68.25	69.05
5513	NYSE	OMC	Mon, Apr 14, 2014	67.51	68.90	67.51	68.87
5512	NYSE	OMC	Fri, Apr 11, 2014	68.64	68.65	68.02	68.12
5511	NYSE	OMC	Thu, Apr 10, 2014	70.52	70.88	69.16	69.43
5510	NYSE	OMC	Wed, Apr 9, 2014	70.60	70.94	69.92	70.52
5509	NYSE	OMC	Tue, Apr 8, 2014	69.72	70.08	69.04	69.89
5508	NYSE	OMC	Mon, Apr 7, 2014	71.32	71.33	69.65	69.81
5507	NYSE	OMC	Fri, Apr 4, 2014	72.58	72.65	71.85	72.07
5506	NYSE	OMC	Thu, Apr 3, 2014	72.26	72.81	72.06	72.35
5505	NYSE	OMC	Wed, Apr 2, 2014	71.98	72.39	71.40	71.91
5504	NYSE	OMC	Tue, Apr 1, 2014	72.80	72.84	70.66	72.36
5503	NYSE	OMC	Mon, Mar 31, 2014	72.67	73.02	72.40	72.60
5502	NYSE	OMC	Fri, Mar 28, 2014	72.54	73.04	71.98	72.31
5501	NYSE	OMC	Thu, Mar 27, 2014	72.78	73.04	72.12	72.17
5500	NYSE	OMC	Wed, Mar 26, 2014	72.73	73.50	72.41	72.60
5499	NYSE	OMC	Tue, Mar 25, 2014	72.06	72.34	71.54	72.00
5498	NYSE	OMC	Mon, Mar 24, 2014	72.10	72.24	71.29	71.99
5497	NYSE	OMC	Fri, Mar 21, 2014	72.63	73.83	71.79	72.06
5496	NYSE	OMC	Thu, Mar 20, 2014	70.88	72.48	70.72	72.44
5495	NYSE	OMC	Wed, Mar 19, 2014	72.90	72.90	71.45	71.73
5494	NYSE	OMC	Tue, Mar 18, 2014	72.79	73.61	72.64	73.00
5493	NYSE	OMC	Mon, Mar 17, 2014	72.47	73.31	72.07	72.80
5492	NYSE	OMC	Fri, Mar 14, 2014	71.82	72.36	71.53	72.25
5491	NYSE	OMC	Thu, Mar 13, 2014	73.37	73.41	72.30	72.30
5490	NYSE	OMC	Wed, Mar 12, 2014	72.20	73.23	71.95	73.19
5489	NYSE	OMC	Tue, Mar 11, 2014	73.46	73.63	72.74	73.24
5488	NYSE	OMC	Mon, Mar 10, 2014	75.38	75.38	73.52	73.57
5487	NYSE	OMC	Fri, Mar 7, 2014	75.77	76.18	75.43	75.50
5486	NYSE	OMC	Thu, Mar 6, 2014	75.37	75.81	75.23	75.56
5485	NYSE	OMC	Wed, Mar 5, 2014	75.02	75.22	74.26	74.76
5484	NYSE	OMC	Tue, Mar 4, 2014	75.04	75.41	74.74	75.23
5483	NYSE	OMC	Mon, Mar 3, 2014	74.85	75.06	73.86	74.47
5482	NYSE	OMC	Fri, Feb 28, 2014	75.87	76.69	75.54	75.68
5481	NYSE	OMC	Thu, Feb 27, 2014	74.86	75.55	74.77	75.28
5480	NYSE	OMC	Wed, Feb 26, 2014	76.23	76.26	75.27	75.32
5479	NYSE	OMC	Tue, Feb 25, 2014	76.53	76.87	76.25	76.40
5478	NYSE	OMC	Mon, Feb 24, 2014	75.33	76.79	75.29	75.85
5477	NYSE	OMC	Fri, Feb 21, 2014	75.00	75.52	74.54	74.56
5476	NYSE	OMC	Thu, Feb 20, 2014	75.50	75.61	74.89	74.92
5475	NYSE	OMC	Wed, Feb 19, 2014	75.99	76.69	75.40	75.45
5474	NYSE	OMC	Tue, Feb 18, 2014	76.10	76.36	75.69	76.16
5473	NYSE	OMC	Fri, Feb 14, 2014	74.66	76.30	74.21	75.94
5472	NYSE	OMC	Thu, Feb 13, 2014	73.39	74.44	73.09	74.39
5471	NYSE	OMC	Wed, Feb 12, 2014	72.81	72.99	71.81	72.87
5470	NYSE	OMC	Tue, Feb 11, 2014	76.06	76.06	72.93	73.00
5469	NYSE	OMC	Mon, Feb 10, 2014	73.99	74.40	73.69	74.17
5468	NYSE	OMC	Fri, Feb 7, 2014	74.00	74.47	73.69	74.20
5467	NYSE	OMC	Thu, Feb 6, 2014	73.27	73.88	73.18	73.37
5466	NYSE	OMC	Wed, Feb 5, 2014	71.71	73.15	71.71	72.09
5465	NYSE	OMC	Tue, Feb 4, 2014	70.94	72.44	70.80	72.16
5464	NYSE	OMC	Mon, Feb 3, 2014	72.71	72.78	70.59	70.74
5463	NYSE	OMC	Fri, Jan 31, 2014	72.41	73.34	71.84	72.58
5462	NYSE	OMC	Thu, Jan 30, 2014	72.79	74.17	72.79	73.98
5461	NYSE	OMC	Wed, Jan 29, 2014	72.90	73.26	71.99	72.46
5460	NYSE	OMC	Tue, Jan 28, 2014	73.32	73.75	72.67	73.18
5459	NYSE	OMC	Mon, Jan 27, 2014	72.26	72.55	71.61	71.96
5458	NYSE	OMC	Fri, Jan 24, 2014	72.69	73.13	72.22	72.51
5457	NYSE	OMC	Thu, Jan 23, 2014	73.13	73.82	72.92	73.31
5456	NYSE	OMC	Wed, Jan 22, 2014	74.04	74.14	73.47	73.63
5455	NYSE	OMC	Tue, Jan 21, 2014	74.77	75.17	73.73	74.06
5454	NYSE	OMC	Fri, Jan 17, 2014	74.53	74.84	74.17	74.20
5453	NYSE	OMC	Thu, Jan 16, 2014	74.58	74.73	74.05	74.35
5452	NYSE	OMC	Wed, Jan 15, 2014	74.97	75.36	74.30	74.50
5451	NYSE	OMC	Tue, Jan 14, 2014	72.71	74.09	72.55	73.91
5450	NYSE	OMC	Mon, Jan 13, 2014	72.55	72.89	71.32	71.51
5449	NYSE	OMC	Fri, Jan 10, 2014	73.93	74.22	73.14	73.22
5448	NYSE	OMC	Thu, Jan 9, 2014	72.64	73.28	72.20	72.24
5447	NYSE	OMC	Wed, Jan 8, 2014	72.04	72.20	71.47	71.51
5446	NYSE	OMC	Tue, Jan 7, 2014	72.49	72.97	72.21	72.75
5445	NYSE	OMC	Mon, Jan 6, 2014	72.60	72.90	71.76	72.00
5444	NYSE	OMC	Fri, Jan 3, 2014	73.78	74.20	73.28	73.78
5443	NYSE	OMC	Thu, Jan 2, 2014	74.52	74.78	73.83	74.00
5442	NYSE	OMC	Tue, Dec 31, 2013	74.00	74.50	73.96	74.37
5441	NYSE	OMC	Mon, Dec 30, 2013	73.19	74.04	72.82	73.99
5440	NYSE	OMC	Fri, Dec 27, 2013	73.41	73.79	73.10	73.42
5439	NYSE	OMC	Thu, Dec 26, 2013	71.83	72.76	71.65	72.74
5438	NYSE	OMC	Tue, Dec 24, 2013	71.35	72.11	71.35	71.83
5437	NYSE	OMC	Mon, Dec 23, 2013	72.00	72.04	71.09	71.21
5436	NYSE	OMC	Fri, Dec 20, 2013	72.37	72.50	71.38	71.48
5435	NYSE	OMC	Thu, Dec 19, 2013	71.80	73.19	71.80	72.60
5434	NYSE	OMC	Wed, Dec 18, 2013	69.84	70.55	68.79	70.55
5433	NYSE	OMC	Tue, Dec 17, 2013	69.50	70.44	69.50	69.84
5432	NYSE	OMC	Mon, Dec 16, 2013	69.00	69.82	69.00	69.63
5431	NYSE	OMC	Fri, Dec 13, 2013	68.95	69.67	68.79	68.82
5430	NYSE	OMC	Thu, Dec 12, 2013	69.46	69.80	68.80	68.90
5429	NYSE	OMC	Wed, Dec 11, 2013	71.27	71.55	69.53	69.81
5428	NYSE	OMC	Tue, Dec 10, 2013	70.79	71.36	70.63	70.65
5427	NYSE	OMC	Mon, Dec 9, 2013	71.30	71.78	70.95	71.11
5426	NYSE	OMC	Fri, Dec 6, 2013	70.79	71.56	70.71	71.30
5425	NYSE	OMC	Thu, Dec 5, 2013	70.93	71.16	70.05	70.42
5424	NYSE	OMC	Wed, Dec 4, 2013	70.28	70.70	69.32	69.43
5423	NYSE	OMC	Tue, Dec 3, 2013	70.70	71.11	70.35	70.68
5422	NYSE	OMC	Mon, Dec 2, 2013	71.37	72.29	71.16	71.98
5421	NYSE	OMC	Fri, Nov 29, 2013	72.21	72.49	71.08	71.45
5420	NYSE	OMC	Wed, Nov 27, 2013	71.81	71.98	71.28	71.52
5419	NYSE	OMC	Tue, Nov 26, 2013	71.50	72.39	71.08	71.76
5418	NYSE	OMC	Mon, Nov 25, 2013	71.41	71.51	70.80	70.91
5417	NYSE	OMC	Fri, Nov 22, 2013	71.62	72.16	71.53	71.74
5416	NYSE	OMC	Thu, Nov 21, 2013	70.93	71.16	70.70	70.74
5415	NYSE	OMC	Wed, Nov 20, 2013	70.16	70.59	69.95	70.35
5414	NYSE	OMC	Tue, Nov 19, 2013	69.68	70.31	69.50	70.16
5413	NYSE	OMC	Mon, Nov 18, 2013	70.20	70.74	69.60	69.93
5412	NYSE	OMC	Fri, Nov 15, 2013	70.29	70.73	69.81	69.95
5411	NYSE	OMC	Thu, Nov 14, 2013	69.57	69.70	69.07	69.08
5410	NYSE	OMC	Wed, Nov 13, 2013	68.99	70.05	68.61	69.77
5409	NYSE	OMC	Tue, Nov 12, 2013	70.11	70.69	69.77	69.99
5408	NYSE	OMC	Mon, Nov 11, 2013	70.55	70.95	70.42	70.56
5407	NYSE	OMC	Fri, Nov 8, 2013	70.14	70.62	69.85	70.40
5406	NYSE	OMC	Thu, Nov 7, 2013	70.84	71.00	70.22	70.38
5405	NYSE	OMC	Wed, Nov 6, 2013	71.42	71.83	70.25	70.51
5404	NYSE	OMC	Tue, Nov 5, 2013	69.88	70.53	69.65	70.28
5403	NYSE	OMC	Mon, Nov 4, 2013	69.28	70.11	68.75	69.91
5402	NYSE	OMC	Fri, Nov 1, 2013	68.19	69.11	68.14	68.98
5401	NYSE	OMC	Thu, Oct 31, 2013	68.00	68.78	67.72	68.11
5400	NYSE	OMC	Wed, Oct 30, 2013	68.96	68.96	67.88	67.99
5399	NYSE	OMC	Tue, Oct 29, 2013	68.01	68.88	68.01	68.88
5398	NYSE	OMC	Mon, Oct 28, 2013	67.44	68.79	67.41	68.37
5397	NYSE	OMC	Fri, Oct 25, 2013	67.15	67.91	67.15	67.46
5396	NYSE	OMC	Thu, Oct 24, 2013	66.80	67.14	66.48	66.49
5395	NYSE	OMC	Wed, Oct 23, 2013	67.35	67.82	65.87	66.00
5394	NYSE	OMC	Tue, Oct 22, 2013	66.60	68.06	66.58	67.84
5393	NYSE	OMC	Mon, Oct 21, 2013	66.01	66.22	65.56	66.16
5392	NYSE	OMC	Fri, Oct 18, 2013	65.53	66.30	65.53	65.66
5391	NYSE	OMC	Thu, Oct 17, 2013	64.57	65.25	64.45	65.16
5390	NYSE	OMC	Wed, Oct 16, 2013	63.50	65.01	63.41	64.61
5389	NYSE	OMC	Tue, Oct 15, 2013	64.76	65.69	64.36	64.96
5388	NYSE	OMC	Mon, Oct 14, 2013	63.33	64.21	63.15	63.95
5387	NYSE	OMC	Fri, Oct 11, 2013	63.71	63.84	63.33	63.70
5386	NYSE	OMC	Thu, Oct 10, 2013	62.17	63.41	62.04	63.40
5385	NYSE	OMC	Wed, Oct 9, 2013	61.91	62.09	61.35	61.76
5384	NYSE	OMC	Tue, Oct 8, 2013	62.76	63.05	61.96	61.99
5383	NYSE	OMC	Mon, Oct 7, 2013	62.84	63.27	62.53	62.70
5382	NYSE	OMC	Fri, Oct 4, 2013	63.18	63.26	63.00	63.13
5381	NYSE	OMC	Thu, Oct 3, 2013	63.35	63.44	62.98	63.10
5380	NYSE	OMC	Wed, Oct 2, 2013	63.27	63.62	62.94	63.17
5379	NYSE	OMC	Tue, Oct 1, 2013	64.17	64.18	63.32	63.56
5378	NYSE	OMC	Mon, Sep 30, 2013	63.79	63.95	63.33	63.44
5377	NYSE	OMC	Fri, Sep 27, 2013	64.85	64.88	64.09	64.32
5376	NYSE	OMC	Thu, Sep 26, 2013	64.54	64.80	64.21	64.40
5375	NYSE	OMC	Wed, Sep 25, 2013	65.15	65.20	64.36	64.58
5374	NYSE	OMC	Tue, Sep 24, 2013	65.00	65.29	64.62	64.69
5373	NYSE	OMC	Mon, Sep 23, 2013	65.38	65.44	64.54	64.65
5372	NYSE	OMC	Fri, Sep 20, 2013	65.85	65.99	65.14	65.19
5371	NYSE	OMC	Thu, Sep 19, 2013	66.05	66.30	65.47	65.60
5370	NYSE	OMC	Wed, Sep 18, 2013	66.15	66.35	64.90	66.04
5369	NYSE	OMC	Tue, Sep 17, 2013	65.60	66.36	65.52	66.34
5368	NYSE	OMC	Mon, Sep 16, 2013	65.82	65.95	65.25	65.66
5367	NYSE	OMC	Fri, Sep 13, 2013	65.05	65.33	64.84	65.01
5366	NYSE	OMC	Thu, Sep 12, 2013	64.15	64.79	64.07	64.59
5365	NYSE	OMC	Wed, Sep 11, 2013	64.61	64.74	64.34	64.59
5364	NYSE	OMC	Tue, Sep 10, 2013	63.85	64.07	63.64	63.88
5363	NYSE	OMC	Mon, Sep 9, 2013	62.75	63.50	62.63	63.49
5362	NYSE	OMC	Fri, Sep 6, 2013	62.81	63.14	62.31	62.60
5361	NYSE	OMC	Thu, Sep 5, 2013	62.39	62.75	62.16	62.52
5360	NYSE	OMC	Wed, Sep 4, 2013	61.48	61.73	61.33	61.70
5359	NYSE	OMC	Tue, Sep 3, 2013	61.61	61.69	60.14	60.66
5358	NYSE	OMC	Fri, Aug 30, 2013	60.89	61.00	60.34	60.65
5357	NYSE	OMC	Thu, Aug 29, 2013	60.59	61.14	60.49	60.90
5356	NYSE	OMC	Wed, Aug 28, 2013	59.94	60.43	59.70	60.22
5355	NYSE	OMC	Tue, Aug 27, 2013	60.77	60.95	60.31	60.42
5354	NYSE	OMC	Mon, Aug 26, 2013	61.93	62.00	61.31	61.38
5353	NYSE	OMC	Fri, Aug 23, 2013	61.90	62.10	61.57	61.76
5352	NYSE	OMC	Thu, Aug 22, 2013	61.74	62.10	61.43	62.00
5351	NYSE	OMC	Wed, Aug 21, 2013	62.39	62.65	61.40	61.46
5350	NYSE	OMC	Tue, Aug 20, 2013	61.80	62.50	61.47	62.37
5349	NYSE	OMC	Mon, Aug 19, 2013	62.01	62.20	61.77	62.06
5348	NYSE	OMC	Fri, Aug 16, 2013	60.70	61.68	60.70	61.48
5347	NYSE	OMC	Thu, Aug 15, 2013	61.79	61.88	60.23	60.69
5346	NYSE	OMC	Wed, Aug 14, 2013	62.76	62.94	62.16	62.18
5345	NYSE	OMC	Tue, Aug 13, 2013	62.63	62.69	62.20	62.26
5344	NYSE	OMC	Mon, Aug 12, 2013	62.38	63.00	62.23	62.68
5343	NYSE	OMC	Fri, Aug 9, 2013	63.36	63.74	62.63	62.68
5342	NYSE	OMC	Thu, Aug 8, 2013	63.80	63.80	63.39	63.48
5341	NYSE	OMC	Wed, Aug 7, 2013	63.35	63.66	63.25	63.40
5340	NYSE	OMC	Tue, Aug 6, 2013	63.96	64.28	63.46	63.48
5339	NYSE	OMC	Mon, Aug 5, 2013	63.17	63.56	62.97	63.50
5338	NYSE	OMC	Fri, Aug 2, 2013	63.33	64.15	63.33	63.49
5337	NYSE	OMC	Thu, Aug 1, 2013	64.88	65.30	64.51	64.80
5336	NYSE	OMC	Wed, Jul 31, 2013	64.93	65.83	64.14	64.27
5335	NYSE	OMC	Tue, Jul 30, 2013	64.42	64.47	63.03	63.63
5334	NYSE	OMC	Mon, Jul 29, 2013	70.04	70.50	64.50	64.75
5333	NYSE	OMC	Fri, Jul 26, 2013	64.08	65.16	63.79	65.11
5332	NYSE	OMC	Thu, Jul 25, 2013	64.84	64.89	63.81	64.30
5331	NYSE	OMC	Wed, Jul 24, 2013	64.73	64.92	64.32	64.62
5330	NYSE	OMC	Tue, Jul 23, 2013	65.17	65.31	64.46	64.51
5329	NYSE	OMC	Mon, Jul 22, 2013	65.40	65.48	64.67	64.97
5328	NYSE	OMC	Fri, Jul 19, 2013	66.06	66.12	64.15	65.40
5327	NYSE	OMC	Thu, Jul 18, 2013	66.36	67.43	64.49	65.83
5326	NYSE	OMC	Wed, Jul 17, 2013	66.49	67.16	66.49	66.77
5325	NYSE	OMC	Tue, Jul 16, 2013	66.56	67.04	66.23	66.42
5324	NYSE	OMC	Mon, Jul 15, 2013	66.02	66.75	65.88	66.40
5323	NYSE	OMC	Fri, Jul 12, 2013	66.00	66.60	66.00	66.34
5322	NYSE	OMC	Thu, Jul 11, 2013	65.82	66.26	65.56	66.14
5321	NYSE	OMC	Wed, Jul 10, 2013	64.75	65.19	64.53	64.99
5320	NYSE	OMC	Tue, Jul 9, 2013	64.50	64.88	64.13	64.74
5319	NYSE	OMC	Mon, Jul 8, 2013	63.93	64.17	63.63	64.15
5318	NYSE	OMC	Fri, Jul 5, 2013	63.19	63.56	62.74	63.50
5317	NYSE	OMC	Wed, Jul 3, 2013	62.25	63.08	61.76	62.48
5316	NYSE	OMC	Tue, Jul 2, 2013	62.55	63.37	61.99	62.69
5315	NYSE	OMC	Mon, Jul 1, 2013	62.89	63.37	62.65	62.72
5314	NYSE	OMC	Fri, Jun 28, 2013	63.06	63.61	62.78	62.87
5313	NYSE	OMC	Thu, Jun 27, 2013	62.87	63.42	62.70	63.18
5312	NYSE	OMC	Wed, Jun 26, 2013	62.20	62.73	61.76	62.45
5311	NYSE	OMC	Tue, Jun 25, 2013	61.78	62.23	61.32	61.60
5310	NYSE	OMC	Mon, Jun 24, 2013	61.55	61.71	60.67	61.23
5309	NYSE	OMC	Fri, Jun 21, 2013	62.27	62.33	61.26	62.03
5308	NYSE	OMC	Thu, Jun 20, 2013	62.26	62.58	61.32	61.66
5307	NYSE	OMC	Wed, Jun 19, 2013	63.94	64.25	62.91	62.92
5306	NYSE	OMC	Tue, Jun 18, 2013	63.42	63.99	63.25	63.82
5305	NYSE	OMC	Mon, Jun 17, 2013	63.18	63.61	62.95	63.29
5304	NYSE	OMC	Fri, Jun 14, 2013	62.95	63.19	62.50	62.76
5303	NYSE	OMC	Thu, Jun 13, 2013	61.48	63.11	61.35	62.94
5302	NYSE	OMC	Wed, Jun 12, 2013	62.51	62.51	61.28	61.43
5301	NYSE	OMC	Tue, Jun 11, 2013	62.31	63.12	62.16	62.20
5300	NYSE	OMC	Mon, Jun 10, 2013	64.06	64.21	62.81	63.11
5299	NYSE	OMC	Fri, Jun 7, 2013	62.56	63.95	61.10	63.93
5298	NYSE	OMC	Thu, Jun 6, 2013	60.53	61.00	60.12	61.00
5297	NYSE	OMC	Wed, Jun 5, 2013	61.83	61.83	60.11	60.51
5296	NYSE	OMC	Tue, Jun 4, 2013	62.14	62.66	61.41	61.93
5295	NYSE	OMC	Mon, Jun 3, 2013	62.15	62.23	61.39	62.04
5294	NYSE	OMC	Fri, May 31, 2013	62.82	63.45	62.13	62.13
5293	NYSE	OMC	Thu, May 30, 2013	62.80	63.20	62.61	63.03
5292	NYSE	OMC	Wed, May 29, 2013	63.38	63.43	62.37	62.62
5291	NYSE	OMC	Tue, May 28, 2013	64.14	64.29	63.24	63.79
5290	NYSE	OMC	Fri, May 24, 2013	61.29	63.75	60.99	63.58
5289	NYSE	OMC	Thu, May 23, 2013	61.51	62.16	61.08	61.52
5288	NYSE	OMC	Wed, May 22, 2013	63.08	63.45	61.82	62.10
5287	NYSE	OMC	Tue, May 21, 2013	63.55	63.78	62.64	63.00
5286	NYSE	OMC	Mon, May 20, 2013	63.31	63.78	63.28	63.36
5285	NYSE	OMC	Fri, May 17, 2013	62.98	63.38	62.65	63.31
5284	NYSE	OMC	Thu, May 16, 2013	63.46	63.78	62.89	62.99
5283	NYSE	OMC	Wed, May 15, 2013	63.28	63.78	63.05	63.70
5282	NYSE	OMC	Tue, May 14, 2013	62.75	63.41	62.59	63.36
5281	NYSE	OMC	Mon, May 13, 2013	63.21	63.26	62.56	62.88
5280	NYSE	OMC	Fri, May 10, 2013	62.51	63.33	62.49	63.32
5279	NYSE	OMC	Thu, May 9, 2013	62.13	62.61	62.11	62.45
5278	NYSE	OMC	Wed, May 8, 2013	61.75	62.09	61.54	62.04
5277	NYSE	OMC	Tue, May 7, 2013	61.37	61.90	61.08	61.85
5276	NYSE	OMC	Mon, May 6, 2013	60.85	61.22	60.40	61.09
5275	NYSE	OMC	Fri, May 3, 2013	60.05	60.87	59.57	60.80
5274	NYSE	OMC	Thu, May 2, 2013	59.41	59.87	59.36	59.76
5273	NYSE	OMC	Wed, May 1, 2013	59.78	59.97	59.30	59.30
5272	NYSE	OMC	Tue, Apr 30, 2013	59.75	59.77	59.03	59.77
5271	NYSE	OMC	Mon, Apr 29, 2013	60.25	60.36	59.61	59.67
5270	NYSE	OMC	Fri, Apr 26, 2013	60.38	60.49	59.70	60.02
5269	NYSE	OMC	Thu, Apr 25, 2013	59.95	60.79	59.73	60.34
5268	NYSE	OMC	Wed, Apr 24, 2013	59.58	60.28	59.58	59.88
5267	NYSE	OMC	Tue, Apr 23, 2013	58.72	59.84	58.47	59.43
5266	NYSE	OMC	Mon, Apr 22, 2013	58.23	58.91	57.91	58.55
5265	NYSE	OMC	Fri, Apr 19, 2013	58.42	58.42	57.83	58.03
5264	NYSE	OMC	Thu, Apr 18, 2013	59.13	59.54	57.73	58.01
5263	NYSE	OMC	Wed, Apr 17, 2013	59.29	59.65	58.89	59.26
5262	NYSE	OMC	Tue, Apr 16, 2013	59.23	59.91	59.19	59.60
5261	NYSE	OMC	Mon, Apr 15, 2013	60.00	60.00	58.77	58.77
5260	NYSE	OMC	Fri, Apr 12, 2013	59.86	60.23	59.65	60.15
5259	NYSE	OMC	Thu, Apr 11, 2013	59.64	60.18	59.42	60.04
5258	NYSE	OMC	Wed, Apr 10, 2013	58.93	59.99	58.87	59.56
5257	NYSE	OMC	Tue, Apr 9, 2013	59.29	59.42	58.31	58.72
5256	NYSE	OMC	Mon, Apr 8, 2013	58.83	59.46	58.76	59.46
5255	NYSE	OMC	Fri, Apr 5, 2013	58.50	58.87	58.35	58.81
5254	NYSE	OMC	Thu, Apr 4, 2013	59.18	59.35	58.84	59.19
5253	NYSE	OMC	Wed, Apr 3, 2013	59.21	59.34	58.65	59.00
5252	NYSE	OMC	Tue, Apr 2, 2013	59.14	59.77	58.98	59.27
5251	NYSE	OMC	Mon, Apr 1, 2013	58.78	59.10	58.37	58.88
5250	NYSE	OMC	Thu, Mar 28, 2013	58.73	59.15	58.36	58.90
5249	NYSE	OMC	Wed, Mar 27, 2013	58.45	58.81	58.21	58.64
5248	NYSE	OMC	Tue, Mar 26, 2013	58.75	58.94	58.23	58.89
5247	NYSE	OMC	Mon, Mar 25, 2013	59.11	59.11	58.09	58.41
5246	NYSE	OMC	Fri, Mar 22, 2013	58.75	58.84	58.20	58.83
5245	NYSE	OMC	Thu, Mar 21, 2013	58.55	58.74	58.02	58.32
5244	NYSE	OMC	Wed, Mar 20, 2013	58.81	59.15	58.40	58.85
5243	NYSE	OMC	Tue, Mar 19, 2013	59.17	59.29	57.93	58.53
5242	NYSE	OMC	Mon, Mar 18, 2013	59.37	59.79	58.86	58.95
5241	NYSE	OMC	Fri, Mar 15, 2013	59.45	60.05	59.20	60.05
5240	NYSE	OMC	Thu, Mar 14, 2013	59.51	59.66	59.31	59.57
5239	NYSE	OMC	Wed, Mar 13, 2013	59.28	59.64	58.87	59.36
5238	NYSE	OMC	Tue, Mar 12, 2013	59.17	59.28	58.91	59.13
5237	NYSE	OMC	Mon, Mar 11, 2013	58.78	59.43	58.67	59.29
5236	NYSE	OMC	Fri, Mar 8, 2013	58.13	58.92	58.13	58.83
5235	NYSE	OMC	Thu, Mar 7, 2013	57.91	58.06	57.76	57.96
5234	NYSE	OMC	Wed, Mar 6, 2013	57.96	58.11	57.48	57.77
5233	NYSE	OMC	Tue, Mar 5, 2013	58.12	58.29	57.74	57.84
5232	NYSE	OMC	Mon, Mar 4, 2013	57.04	57.93	56.96	57.88
5231	NYSE	OMC	Fri, Mar 1, 2013	56.84	57.33	56.69	57.24
5230	NYSE	OMC	Thu, Feb 28, 2013	57.51	57.85	57.28	57.53
5229	NYSE	OMC	Wed, Feb 27, 2013	57.12	57.57	56.49	57.46
5228	NYSE	OMC	Tue, Feb 26, 2013	56.52	57.20	56.13	57.09
5227	NYSE	OMC	Mon, Feb 25, 2013	57.49	57.78	56.40	56.40
5226	NYSE	OMC	Fri, Feb 22, 2013	56.59	57.20	56.41	57.20
5225	NYSE	OMC	Thu, Feb 21, 2013	56.69	57.05	55.59	56.44
5224	NYSE	OMC	Wed, Feb 20, 2013	57.02	57.65	56.98	57.02
5223	NYSE	OMC	Tue, Feb 19, 2013	57.84	58.00	57.04	57.29
5222	NYSE	OMC	Fri, Feb 15, 2013	57.31	58.16	57.18	57.71
5221	NYSE	OMC	Thu, Feb 14, 2013	56.58	57.37	56.38	57.35
5220	NYSE	OMC	Wed, Feb 13, 2013	56.20	57.10	56.20	56.70
5219	NYSE	OMC	Tue, Feb 12, 2013	56.16	56.77	55.77	56.02
5218	NYSE	OMC	Mon, Feb 11, 2013	55.02	55.84	54.82	55.36
5217	NYSE	OMC	Fri, Feb 8, 2013	54.39	55.27	54.33	55.22
5216	NYSE	OMC	Thu, Feb 7, 2013	54.22	54.29	53.76	54.25
5215	NYSE	OMC	Wed, Feb 6, 2013	54.00	54.61	53.87	54.35
5214	NYSE	OMC	Tue, Feb 5, 2013	53.84	54.20	53.79	54.06
5213	NYSE	OMC	Mon, Feb 4, 2013	54.15	54.30	53.51	53.53
5212	NYSE	OMC	Fri, Feb 1, 2013	54.68	54.91	54.45	54.53
5211	NYSE	OMC	Thu, Jan 31, 2013	54.20	54.57	54.07	54.28
5210	NYSE	OMC	Wed, Jan 30, 2013	54.42	54.48	54.14	54.31
5209	NYSE	OMC	Tue, Jan 29, 2013	53.84	54.45	53.83	54.39
5208	NYSE	OMC	Mon, Jan 28, 2013	54.26	54.26	53.81	53.95
5207	NYSE	OMC	Fri, Jan 25, 2013	53.97	54.43	53.84	54.19
5206	NYSE	OMC	Thu, Jan 24, 2013	54.03	54.31	53.68	53.81
5205	NYSE	OMC	Wed, Jan 23, 2013	53.54	54.04	53.33	53.94
5204	NYSE	OMC	Tue, Jan 22, 2013	53.15	53.64	53.12	53.64
5203	NYSE	OMC	Fri, Jan 18, 2013	53.28	53.38	52.94	53.23
5202	NYSE	OMC	Thu, Jan 17, 2013	53.08	53.40	52.96	53.18
5201	NYSE	OMC	Wed, Jan 16, 2013	52.55	52.97	52.44	52.73
5200	NYSE	OMC	Tue, Jan 15, 2013	52.23	53.11	52.19	52.91
5199	NYSE	OMC	Mon, Jan 14, 2013	52.22	52.72	51.15	52.69
5198	NYSE	OMC	Fri, Jan 11, 2013	52.09	52.42	51.87	52.28
5197	NYSE	OMC	Thu, Jan 10, 2013	51.74	52.05	51.62	52.05
5196	NYSE	OMC	Wed, Jan 9, 2013	51.53	51.57	50.94	51.45
5195	NYSE	OMC	Tue, Jan 8, 2013	50.97	51.41	50.40	51.41
5194	NYSE	OMC	Mon, Jan 7, 2013	51.22	51.53	51.11	51.21
5193	NYSE	OMC	Fri, Jan 4, 2013	51.81	51.89	51.39	51.47
5192	NYSE	OMC	Thu, Jan 3, 2013	51.49	52.25	51.33	51.63
5191	NYSE	OMC	Wed, Jan 2, 2013	50.50	51.46	50.45	51.46
5190	NYSE	OMC	Mon, Dec 31, 2012	49.08	50.00	49.00	49.96
5189	NYSE	OMC	Fri, Dec 28, 2012	49.00	49.79	48.96	49.16
5188	NYSE	OMC	Thu, Dec 27, 2012	49.16	49.61	48.84	49.41
5187	NYSE	OMC	Wed, Dec 26, 2012	50.08	50.08	48.99	49.21
5186	NYSE	OMC	Mon, Dec 24, 2012	50.19	50.22	49.53	50.00
5185	NYSE	OMC	Fri, Dec 21, 2012	50.39	50.52	49.82	50.21
5184	NYSE	OMC	Thu, Dec 20, 2012	50.65	50.89	50.16	50.78
5183	NYSE	OMC	Wed, Dec 19, 2012	50.58	51.11	50.52	50.61
5182	NYSE	OMC	Tue, Dec 18, 2012	49.78	50.90	49.73	50.53
5181	NYSE	OMC	Mon, Dec 17, 2012	49.43	49.77	49.23	49.77
5180	NYSE	OMC	Fri, Dec 14, 2012	49.26	49.39	49.11	49.20
5179	NYSE	OMC	Thu, Dec 13, 2012	49.35	49.77	49.18	49.24
5178	NYSE	OMC	Wed, Dec 12, 2012	49.45	49.67	49.16	49.51
5177	NYSE	OMC	Tue, Dec 11, 2012	49.47	49.66	49.36	49.57
5176	NYSE	OMC	Mon, Dec 10, 2012	49.47	49.69	49.22	49.41
5175	NYSE	OMC	Fri, Dec 7, 2012	49.74	49.90	49.58	49.82
5174	NYSE	OMC	Thu, Dec 6, 2012	49.79	49.86	49.49	49.64
5173	NYSE	OMC	Wed, Dec 5, 2012	49.67	49.83	49.35	49.77
5172	NYSE	OMC	Tue, Dec 4, 2012	49.31	49.69	49.14	49.67
5171	NYSE	OMC	Mon, Dec 3, 2012	49.85	49.91	49.25	49.42
5170	NYSE	OMC	Fri, Nov 30, 2012	49.26	50.00	49.00	49.74
5169	NYSE	OMC	Thu, Nov 29, 2012	48.70	49.33	48.58	49.15
5168	NYSE	OMC	Wed, Nov 28, 2012	47.72	49.02	47.51	48.56
5167	NYSE	OMC	Tue, Nov 27, 2012	47.53	48.03	47.13	47.80
5166	NYSE	OMC	Mon, Nov 26, 2012	47.36	47.60	47.14	47.49
5165	NYSE	OMC	Fri, Nov 23, 2012	46.41	47.52	46.39	47.46
5164	NYSE	OMC	Wed, Nov 21, 2012	46.59	46.75	46.26	46.28
5163	NYSE	OMC	Tue, Nov 20, 2012	46.75	46.92	46.43	46.60
5162	NYSE	OMC	Mon, Nov 19, 2012	46.40	46.82	46.22	46.82
5161	NYSE	OMC	Fri, Nov 16, 2012	45.60	46.09	45.42	45.93
5160	NYSE	OMC	Thu, Nov 15, 2012	46.05	46.38	45.11	45.62
5159	NYSE	OMC	Wed, Nov 14, 2012	46.74	46.84	45.93	46.01
5158	NYSE	OMC	Tue, Nov 13, 2012	46.73	47.28	46.58	46.65
5157	NYSE	OMC	Mon, Nov 12, 2012	47.39	47.39	46.99	47.02
5156	NYSE	OMC	Fri, Nov 9, 2012	46.66	47.40	46.52	47.01
5155	NYSE	OMC	Thu, Nov 8, 2012	48.17	48.22	46.92	46.95
5154	NYSE	OMC	Wed, Nov 7, 2012	48.35	48.69	47.72	48.24
5153	NYSE	OMC	Tue, Nov 6, 2012	48.34	48.84	48.18	48.66
5152	NYSE	OMC	Mon, Nov 5, 2012	48.17	48.43	48.00	48.26
5151	NYSE	OMC	Fri, Nov 2, 2012	49.54	49.55	48.14	48.18
5150	NYSE	OMC	Thu, Nov 1, 2012	47.86	49.53	47.85	49.17
5149	NYSE	OMC	Wed, Oct 31, 2012	47.87	48.32	47.49	47.91
5148	NYSE	OMC	Fri, Oct 26, 2012	47.95	48.29	46.85	48.11
5147	NYSE	OMC	Thu, Oct 25, 2012	48.38	48.53	47.97	48.22
5146	NYSE	OMC	Wed, Oct 24, 2012	48.43	48.61	47.84	48.09
5145	NYSE	OMC	Tue, Oct 23, 2012	48.43	48.66	48.00	48.23
5144	NYSE	OMC	Mon, Oct 22, 2012	48.90	49.20	48.60	48.91
5143	NYSE	OMC	Fri, Oct 19, 2012	49.55	49.65	48.70	48.91
5142	NYSE	OMC	Thu, Oct 18, 2012	49.85	50.12	49.59	49.65
5141	NYSE	OMC	Wed, Oct 17, 2012	50.52	50.85	49.70	49.87
5140	NYSE	OMC	Tue, Oct 16, 2012	51.78	52.04	50.65	50.73
5139	NYSE	OMC	Mon, Oct 15, 2012	51.90	52.57	51.74	52.46
5138	NYSE	OMC	Fri, Oct 12, 2012	52.22	52.45	51.56	51.73
5137	NYSE	OMC	Thu, Oct 11, 2012	52.17	52.49	52.00	52.02
5136	NYSE	OMC	Wed, Oct 10, 2012	52.35	52.46	51.73	51.75
5135	NYSE	OMC	Tue, Oct 9, 2012	52.50	53.07	52.36	52.44
5134	NYSE	OMC	Mon, Oct 8, 2012	52.35	52.60	52.11	52.51
5133	NYSE	OMC	Fri, Oct 5, 2012	52.81	52.96	52.29	52.49
5132	NYSE	OMC	Thu, Oct 4, 2012	52.25	52.48	51.99	52.44
5131	NYSE	OMC	Wed, Oct 3, 2012	52.19	52.45	51.81	52.03
5130	NYSE	OMC	Tue, Oct 2, 2012	51.84	52.02	51.51	51.96
5129	NYSE	OMC	Mon, Oct 1, 2012	51.58	52.12	51.53	51.68
5128	NYSE	OMC	Fri, Sep 28, 2012	52.00	52.14	51.43	51.56
5127	NYSE	OMC	Thu, Sep 27, 2012	52.02	52.54	51.93	52.36
5126	NYSE	OMC	Wed, Sep 26, 2012	52.78	52.89	51.71	51.72
5125	NYSE	OMC	Tue, Sep 25, 2012	53.72	53.90	52.77	52.78
5124	NYSE	OMC	Mon, Sep 24, 2012	53.69	53.88	53.30	53.64
5123	NYSE	OMC	Fri, Sep 21, 2012	53.53	53.94	53.49	53.74
5122	NYSE	OMC	Thu, Sep 20, 2012	53.79	53.99	53.06	53.20
5121	NYSE	OMC	Wed, Sep 19, 2012	53.70	54.76	53.43	54.23
5120	NYSE	OMC	Tue, Sep 18, 2012	53.84	54.10	53.69	53.77
5119	NYSE	OMC	Mon, Sep 17, 2012	53.95	53.99	53.66	53.80
5118	NYSE	OMC	Fri, Sep 14, 2012	54.04	54.32	53.75	53.94
5117	NYSE	OMC	Thu, Sep 13, 2012	53.58	54.08	53.30	54.00
5116	NYSE	OMC	Wed, Sep 12, 2012	53.71	53.97	53.33	53.54
5115	NYSE	OMC	Tue, Sep 11, 2012	53.28	53.81	53.19	53.53
5114	NYSE	OMC	Mon, Sep 10, 2012	53.08	53.64	52.88	53.32
5113	NYSE	OMC	Fri, Sep 7, 2012	52.93	53.29	52.58	53.07
5112	NYSE	OMC	Thu, Sep 6, 2012	52.00	52.97	51.84	52.84
5111	NYSE	OMC	Wed, Sep 5, 2012	51.69	51.88	51.42	51.67
5110	NYSE	OMC	Tue, Sep 4, 2012	51.32	52.01	51.25	51.63
5109	NYSE	OMC	Fri, Aug 31, 2012	51.12	51.63	50.90	51.37
5108	NYSE	OMC	Thu, Aug 30, 2012	50.91	51.13	50.48	50.80
5107	NYSE	OMC	Wed, Aug 29, 2012	51.19	51.47	50.96	51.32
5106	NYSE	OMC	Tue, Aug 28, 2012	51.00	51.27	50.75	51.10
5105	NYSE	OMC	Mon, Aug 27, 2012	51.47	51.56	51.10	51.20
5104	NYSE	OMC	Fri, Aug 24, 2012	50.78	51.41	50.68	51.36
5103	NYSE	OMC	Thu, Aug 23, 2012	51.55	51.55	50.89	50.89
5102	NYSE	OMC	Wed, Aug 22, 2012	51.50	51.96	51.27	51.59
5101	NYSE	OMC	Tue, Aug 21, 2012	52.42	52.56	51.71	51.79
5100	NYSE	OMC	Mon, Aug 20, 2012	52.37	52.41	51.93	52.28
5099	NYSE	OMC	Fri, Aug 17, 2012	51.88	52.47	51.63	52.39
5098	NYSE	OMC	Thu, Aug 16, 2012	51.43	51.82	51.18	51.62
5097	NYSE	OMC	Wed, Aug 15, 2012	51.25	51.55	51.24	51.43
5096	NYSE	OMC	Tue, Aug 14, 2012	51.55	51.92	51.32	51.45
5095	NYSE	OMC	Mon, Aug 13, 2012	51.89	51.89	51.42	51.66
5094	NYSE	OMC	Fri, Aug 10, 2012	51.46	51.94	50.76	51.93
5093	NYSE	OMC	Thu, Aug 9, 2012	51.40	51.93	51.20	51.63
5092	NYSE	OMC	Wed, Aug 8, 2012	51.00	51.54	50.78	51.45
5091	NYSE	OMC	Tue, Aug 7, 2012	50.85	51.45	50.79	51.05
5090	NYSE	OMC	Mon, Aug 6, 2012	50.92	51.00	50.13	50.77
5089	NYSE	OMC	Fri, Aug 3, 2012	50.03	51.17	49.90	50.95
5088	NYSE	OMC	Thu, Aug 2, 2012	49.24	49.72	48.94	49.39
5087	NYSE	OMC	Wed, Aug 1, 2012	50.18	50.35	49.42	49.57
5086	NYSE	OMC	Tue, Jul 31, 2012	50.47	50.72	50.10	50.18
5085	NYSE	OMC	Mon, Jul 30, 2012	50.35	50.68	50.23	50.62
5084	NYSE	OMC	Fri, Jul 27, 2012	49.90	50.56	49.71	50.40
5083	NYSE	OMC	Thu, Jul 26, 2012	49.19	49.90	49.15	49.60
5082	NYSE	OMC	Wed, Jul 25, 2012	48.45	48.83	48.30	48.57
5081	NYSE	OMC	Tue, Jul 24, 2012	48.44	48.90	48.05	48.29
5080	NYSE	OMC	Mon, Jul 23, 2012	48.84	48.93	48.16	48.49
5079	NYSE	OMC	Fri, Jul 20, 2012	49.72	50.19	49.19	49.28
5078	NYSE	OMC	Thu, Jul 19, 2012	50.31	50.59	49.87	50.01
5077	NYSE	OMC	Wed, Jul 18, 2012	49.66	50.37	49.58	50.29
5076	NYSE	OMC	Tue, Jul 17, 2012	48.97	50.02	48.08	49.75
5075	NYSE	OMC	Mon, Jul 16, 2012	48.22	49.39	48.05	49.14
5074	NYSE	OMC	Fri, Jul 13, 2012	47.87	48.66	47.81	48.55
5073	NYSE	OMC	Thu, Jul 12, 2012	47.24	48.05	47.03	47.84
5072	NYSE	OMC	Wed, Jul 11, 2012	47.61	47.85	47.18	47.57
5071	NYSE	OMC	Tue, Jul 10, 2012	47.22	47.95	47.19	47.61
5070	NYSE	OMC	Mon, Jul 9, 2012	48.00	48.26	47.38	47.55
5069	NYSE	OMC	Fri, Jul 6, 2012	48.32	48.39	47.83	48.22
5068	NYSE	OMC	Thu, Jul 5, 2012	48.55	49.05	48.35	48.75
5067	NYSE	OMC	Tue, Jul 3, 2012	49.10	49.22	48.72	48.96
5066	NYSE	OMC	Mon, Jul 2, 2012	48.78	49.20	48.38	49.15
5065	NYSE	OMC	Fri, Jun 29, 2012	47.67	48.60	47.23	48.60
5064	NYSE	OMC	Thu, Jun 28, 2012	46.22	47.00	45.75	46.96
5063	NYSE	OMC	Wed, Jun 27, 2012	46.00	46.89	46.00	46.58
5062	NYSE	OMC	Tue, Jun 26, 2012	46.47	46.67	45.65	46.08
5061	NYSE	OMC	Mon, Jun 25, 2012	46.60	46.63	46.15	46.26
5060	NYSE	OMC	Fri, Jun 22, 2012	47.55	47.61	46.86	46.98
5059	NYSE	OMC	Thu, Jun 21, 2012	48.43	48.62	47.43	47.50
5058	NYSE	OMC	Wed, Jun 20, 2012	48.17	48.47	47.90	48.32
5057	NYSE	OMC	Tue, Jun 19, 2012	47.76	48.31	47.63	48.11
5056	NYSE	OMC	Mon, Jun 18, 2012	47.50	47.84	47.37	47.68
5055	NYSE	OMC	Fri, Jun 15, 2012	47.25	47.91	47.06	47.71
5054	NYSE	OMC	Thu, Jun 14, 2012	47.13	47.27	46.73	47.12
5053	NYSE	OMC	Wed, Jun 13, 2012	47.54	47.75	46.93	47.04
5052	NYSE	OMC	Tue, Jun 12, 2012	47.77	47.92	46.86	47.85
5051	NYSE	OMC	Mon, Jun 11, 2012	48.43	48.46	47.62	47.69
5050	NYSE	OMC	Fri, Jun 8, 2012	47.51	48.09	47.30	48.06
5049	NYSE	OMC	Thu, Jun 7, 2012	47.15	48.31	47.15	47.73
5048	NYSE	OMC	Wed, Jun 6, 2012	46.76	47.36	46.53	47.24
5047	NYSE	OMC	Tue, Jun 5, 2012	46.15	46.70	46.04	46.56
5046	NYSE	OMC	Mon, Jun 4, 2012	46.46	46.65	46.05	46.38
5045	NYSE	OMC	Fri, Jun 1, 2012	46.94	47.00	46.35	46.37
5044	NYSE	OMC	Thu, May 31, 2012	48.54	48.62	47.45	47.68
5043	NYSE	OMC	Wed, May 30, 2012	49.44	49.44	48.45	48.51
5042	NYSE	OMC	Tue, May 29, 2012	50.11	50.58	49.49	49.76
5041	NYSE	OMC	Fri, May 25, 2012	50.21	50.30	49.69	49.78
5040	NYSE	OMC	Thu, May 24, 2012	49.92	50.34	49.64	50.10
5039	NYSE	OMC	Wed, May 23, 2012	49.57	49.93	49.13	49.83
5038	NYSE	OMC	Tue, May 22, 2012	49.97	50.48	49.69	49.95
5037	NYSE	OMC	Mon, May 21, 2012	48.52	49.87	48.25	49.86
5036	NYSE	OMC	Fri, May 18, 2012	49.75	49.89	48.31	48.48
5035	NYSE	OMC	Thu, May 17, 2012	50.46	50.57	49.60	49.60
5034	NYSE	OMC	Wed, May 16, 2012	50.60	50.84	50.32	50.36
5033	NYSE	OMC	Tue, May 15, 2012	50.45	50.97	50.30	50.45
5032	NYSE	OMC	Mon, May 14, 2012	50.67	50.90	49.99	50.45
5031	NYSE	OMC	Fri, May 11, 2012	50.30	51.55	50.22	51.13
5030	NYSE	OMC	Thu, May 10, 2012	50.90	51.08	50.30	50.52
5029	NYSE	OMC	Wed, May 9, 2012	50.64	51.00	49.86	50.65
5028	NYSE	OMC	Tue, May 8, 2012	51.11	51.25	50.48	51.12
5027	NYSE	OMC	Mon, May 7, 2012	51.13	51.68	50.95	51.52
5026	NYSE	OMC	Fri, May 4, 2012	51.80	51.94	50.96	51.20
5025	NYSE	OMC	Thu, May 3, 2012	51.91	52.19	51.67	52.05
5024	NYSE	OMC	Wed, May 2, 2012	51.37	51.90	51.15	51.84
5023	NYSE	OMC	Tue, May 1, 2012	51.48	51.98	51.29	51.56
5022	NYSE	OMC	Mon, Apr 30, 2012	51.52	51.52	51.04	51.31
5021	NYSE	OMC	Fri, Apr 27, 2012	51.11	51.71	50.90	51.54
5020	NYSE	OMC	Thu, Apr 26, 2012	50.31	51.10	50.01	51.06
5019	NYSE	OMC	Wed, Apr 25, 2012	50.22	50.42	50.00	50.25
5018	NYSE	OMC	Tue, Apr 24, 2012	49.60	49.98	49.45	49.79
5017	NYSE	OMC	Mon, Apr 23, 2012	49.82	49.88	49.29	49.47
5016	NYSE	OMC	Fri, Apr 20, 2012	49.54	50.17	49.43	50.05
5015	NYSE	OMC	Thu, Apr 19, 2012	48.97	49.84	48.81	49.39
5014	NYSE	OMC	Wed, Apr 18, 2012	48.58	49.29	48.42	49.00
5013	NYSE	OMC	Tue, Apr 17, 2012	49.37	49.66	48.03	48.64
5012	NYSE	OMC	Mon, Apr 16, 2012	48.66	49.80	48.66	49.19
5011	NYSE	OMC	Fri, Apr 13, 2012	49.36	49.41	48.48	48.73
5010	NYSE	OMC	Thu, Apr 12, 2012	48.42	49.67	48.31	49.49
5009	NYSE	OMC	Wed, Apr 11, 2012	48.10	48.36	47.88	48.20
5008	NYSE	OMC	Tue, Apr 10, 2012	48.19	48.36	47.42	47.51
5007	NYSE	OMC	Mon, Apr 9, 2012	48.73	48.73	48.13	48.42
5006	NYSE	OMC	Thu, Apr 5, 2012	49.03	49.60	48.85	49.40
5005	NYSE	OMC	Wed, Apr 4, 2012	49.58	49.67	49.11	49.13
5004	NYSE	OMC	Tue, Apr 3, 2012	49.79	49.99	49.58	49.89
5003	NYSE	OMC	Mon, Apr 2, 2012	49.35	50.00	48.94	49.91
5002	NYSE	OMC	Fri, Mar 30, 2012	50.62	50.66	50.11	50.65
5001	NYSE	OMC	Thu, Mar 29, 2012	50.11	50.31	49.75	50.27
5000	NYSE	OMC	Wed, Mar 28, 2012	50.80	50.99	50.12	50.41
4999	NYSE	OMC	Tue, Mar 27, 2012	51.00	51.38	50.75	50.93
4998	NYSE	OMC	Mon, Mar 26, 2012	50.48	51.00	50.34	51.00
4997	NYSE	OMC	Fri, Mar 23, 2012	50.22	50.34	49.75	50.18
4996	NYSE	OMC	Thu, Mar 22, 2012	49.46	50.37	49.44	50.16
4995	NYSE	OMC	Wed, Mar 21, 2012	49.82	50.15	49.80	49.90
4994	NYSE	OMC	Tue, Mar 20, 2012	49.82	50.03	49.53	49.88
4993	NYSE	OMC	Mon, Mar 19, 2012	49.84	50.27	49.56	50.08
4992	NYSE	OMC	Fri, Mar 16, 2012	49.80	50.06	49.44	50.01
4991	NYSE	OMC	Thu, Mar 15, 2012	49.22	49.89	49.03	49.83
4990	NYSE	OMC	Wed, Mar 14, 2012	49.12	49.41	48.90	49.10
4989	NYSE	OMC	Tue, Mar 13, 2012	48.85	49.18	48.60	49.14
4988	NYSE	OMC	Mon, Mar 12, 2012	48.67	48.77	48.34	48.58
4987	NYSE	OMC	Fri, Mar 9, 2012	49.04	49.07	48.47	48.49
4986	NYSE	OMC	Thu, Mar 8, 2012	48.30	49.01	48.18	48.89
4985	NYSE	OMC	Wed, Mar 7, 2012	48.00	48.07	47.55	47.89
4984	NYSE	OMC	Tue, Mar 6, 2012	48.05	48.31	47.63	47.70
4983	NYSE	OMC	Mon, Mar 5, 2012	48.11	48.55	47.96	48.40
4982	NYSE	OMC	Fri, Mar 2, 2012	48.64	48.94	48.00	48.35
4981	NYSE	OMC	Thu, Mar 1, 2012	49.35	49.66	48.61	48.76
4980	NYSE	OMC	Wed, Feb 29, 2012	48.86	49.64	48.81	49.44
4979	NYSE	OMC	Tue, Feb 28, 2012	48.67	49.00	48.31	48.86
4978	NYSE	OMC	Mon, Feb 27, 2012	48.04	48.74	48.03	48.60
4977	NYSE	OMC	Fri, Feb 24, 2012	48.90	49.24	48.60	48.61
4976	NYSE	OMC	Thu, Feb 23, 2012	48.26	48.90	48.26	48.79
4975	NYSE	OMC	Wed, Feb 22, 2012	48.63	48.81	48.34	48.40
4974	NYSE	OMC	Tue, Feb 21, 2012	48.71	48.78	48.06	48.73
4973	NYSE	OMC	Fri, Feb 17, 2012	48.34	48.57	48.19	48.42
4972	NYSE	OMC	Thu, Feb 16, 2012	47.52	48.22	47.26	48.09
4971	NYSE	OMC	Wed, Feb 15, 2012	48.21	48.32	47.17	47.42
4970	NYSE	OMC	Tue, Feb 14, 2012	48.15	48.99	47.32	48.00
4969	NYSE	OMC	Mon, Feb 13, 2012	47.79	48.09	47.40	48.02
4968	NYSE	OMC	Fri, Feb 10, 2012	47.30	47.58	46.98	47.56
4967	NYSE	OMC	Thu, Feb 9, 2012	47.48	47.93	47.27	47.91
4966	NYSE	OMC	Wed, Feb 8, 2012	47.47	47.63	46.99	47.46
4965	NYSE	OMC	Tue, Feb 7, 2012	47.11	47.60	46.94	47.47
4964	NYSE	OMC	Mon, Feb 6, 2012	46.94	47.59	46.73	47.38
4963	NYSE	OMC	Fri, Feb 3, 2012	46.80	47.33	46.67	47.19
4962	NYSE	OMC	Thu, Feb 2, 2012	46.72	46.78	46.00	46.17
4961	NYSE	OMC	Wed, Feb 1, 2012	45.86	46.87	45.70	46.71
4960	NYSE	OMC	Tue, Jan 31, 2012	46.34	46.56	45.53	45.61
4959	NYSE	OMC	Mon, Jan 30, 2012	45.67	46.31	44.97	46.26
4958	NYSE	OMC	Fri, Jan 27, 2012	46.45	46.68	46.05	46.52
4957	NYSE	OMC	Thu, Jan 26, 2012	46.78	47.01	46.45	46.74
4956	NYSE	OMC	Wed, Jan 25, 2012	46.13	46.77	45.71	46.67
4955	NYSE	OMC	Tue, Jan 24, 2012	45.77	46.42	45.60	46.18
4954	NYSE	OMC	Mon, Jan 23, 2012	46.55	46.81	45.75	46.17
4953	NYSE	OMC	Fri, Jan 20, 2012	47.59	47.83	46.62	46.71
4952	NYSE	OMC	Thu, Jan 19, 2012	47.31	47.96	47.08	47.69
4951	NYSE	OMC	Wed, Jan 18, 2012	46.60	47.20	46.35	47.09
4950	NYSE	OMC	Tue, Jan 17, 2012	46.99	47.15	46.47	46.59
4949	NYSE	OMC	Fri, Jan 13, 2012	45.63	46.54	45.52	46.46
4948	NYSE	OMC	Thu, Jan 12, 2012	45.28	45.90	44.91	45.87
4947	NYSE	OMC	Wed, Jan 11, 2012	45.08	45.29	44.97	45.05
4946	NYSE	OMC	Tue, Jan 10, 2012	44.81	45.47	44.78	45.30
4945	NYSE	OMC	Mon, Jan 9, 2012	44.04	44.32	43.83	44.25
4944	NYSE	OMC	Fri, Jan 6, 2012	44.27	44.44	43.93	44.04
4943	NYSE	OMC	Thu, Jan 5, 2012	44.46	44.46	43.95	44.15
4942	NYSE	OMC	Wed, Jan 4, 2012	44.77	44.84	44.26	44.74
4941	NYSE	OMC	Tue, Jan 3, 2012	45.18	45.63	44.97	45.00
4940	NYSE	OMC	Fri, Dec 30, 2011	44.36	44.69	44.07	44.58
4939	NYSE	OMC	Thu, Dec 29, 2011	43.46	44.32	43.39	44.27
4938	NYSE	OMC	Wed, Dec 28, 2011	43.98	44.07	43.30	43.37
4937	NYSE	OMC	Tue, Dec 27, 2011	43.67	44.46	43.54	44.03
4936	NYSE	OMC	Fri, Dec 23, 2011	43.50	44.23	43.41	43.91
4935	NYSE	OMC	Thu, Dec 22, 2011	42.74	43.63	42.70	43.42
4934	NYSE	OMC	Wed, Dec 21, 2011	42.49	42.74	42.07	42.68
4933	NYSE	OMC	Tue, Dec 20, 2011	41.91	42.62	41.86	42.49
4932	NYSE	OMC	Mon, Dec 19, 2011	41.12	41.70	41.04	41.16
4931	NYSE	OMC	Fri, Dec 16, 2011	42.33	42.38	41.08	41.34
4930	NYSE	OMC	Thu, Dec 15, 2011	42.27	42.70	41.92	42.01
4929	NYSE	OMC	Wed, Dec 14, 2011	43.12	43.25	42.03	42.21
4928	NYSE	OMC	Tue, Dec 13, 2011	43.98	44.19	42.97	43.23
4927	NYSE	OMC	Mon, Dec 12, 2011	44.11	44.13	43.22	43.77
4926	NYSE	OMC	Fri, Dec 9, 2011	43.77	44.73	43.72	44.61
4925	NYSE	OMC	Thu, Dec 8, 2011	44.34	44.61	43.42	43.49
4924	NYSE	OMC	Wed, Dec 7, 2011	44.08	44.74	43.58	44.50
4923	NYSE	OMC	Tue, Dec 6, 2011	44.70	44.70	44.00	44.36
4922	NYSE	OMC	Mon, Dec 5, 2011	44.69	45.00	44.39	44.74
4921	NYSE	OMC	Fri, Dec 2, 2011	44.18	44.48	43.86	43.95
4920	NYSE	OMC	Thu, Dec 1, 2011	43.26	44.11	43.12	43.80
4919	NYSE	OMC	Wed, Nov 30, 2011	42.64	43.23	42.20	43.17
4918	NYSE	OMC	Tue, Nov 29, 2011	41.20	41.72	41.07	41.42
4917	NYSE	OMC	Mon, Nov 28, 2011	40.82	41.62	40.68	41.01
4916	NYSE	OMC	Fri, Nov 25, 2011	39.91	40.64	39.72	40.02
4915	NYSE	OMC	Wed, Nov 23, 2011	40.68	40.78	39.80	39.89
4914	NYSE	OMC	Tue, Nov 22, 2011	40.99	41.50	40.87	40.94
4913	NYSE	OMC	Mon, Nov 21, 2011	40.85	41.31	40.67	41.04
4912	NYSE	OMC	Fri, Nov 18, 2011	42.21	42.21	41.38	41.55
4911	NYSE	OMC	Thu, Nov 17, 2011	42.57	42.65	41.50	41.87
4910	NYSE	OMC	Wed, Nov 16, 2011	43.09	43.57	42.72	42.73
4909	NYSE	OMC	Tue, Nov 15, 2011	43.50	44.03	43.06	43.72
4908	NYSE	OMC	Mon, Nov 14, 2011	44.08	44.09	43.40	43.56
4907	NYSE	OMC	Fri, Nov 11, 2011	44.11	44.51	44.09	44.35
4906	NYSE	OMC	Thu, Nov 10, 2011	43.46	43.87	42.98	43.56
4905	NYSE	OMC	Wed, Nov 9, 2011	43.57	43.63	42.54	42.87
4904	NYSE	OMC	Tue, Nov 8, 2011	44.17	44.74	43.68	44.66
4903	NYSE	OMC	Mon, Nov 7, 2011	44.12	44.55	43.40	44.09
4902	NYSE	OMC	Fri, Nov 4, 2011	43.97	44.37	43.40	44.21
4901	NYSE	OMC	Thu, Nov 3, 2011	43.82	44.50	43.00	44.42
4900	NYSE	OMC	Wed, Nov 2, 2011	43.61	43.91	42.96	43.27
4899	NYSE	OMC	Tue, Nov 1, 2011	43.01	43.80	42.66	42.84
4898	NYSE	OMC	Mon, Oct 31, 2011	44.66	44.92	43.93	44.48
4897	NYSE	OMC	Fri, Oct 28, 2011	45.18	45.46	44.78	45.34
4896	NYSE	OMC	Thu, Oct 27, 2011	44.72	45.65	44.25	45.33
4895	NYSE	OMC	Wed, Oct 26, 2011	43.59	43.80	42.67	43.61
4894	NYSE	OMC	Tue, Oct 25, 2011	43.93	43.93	42.92	43.00
4893	NYSE	OMC	Mon, Oct 24, 2011	43.62	44.16	43.15	44.05
4892	NYSE	OMC	Fri, Oct 21, 2011	42.52	43.56	42.52	43.00
4891	NYSE	OMC	Thu, Oct 20, 2011	42.39	42.46	41.44	42.19
4890	NYSE	OMC	Wed, Oct 19, 2011	42.16	42.64	42.01	42.24
4889	NYSE	OMC	Tue, Oct 18, 2011	41.71	42.52	40.43	42.26
4888	NYSE	OMC	Mon, Oct 17, 2011	41.81	42.13	41.52	41.80
4887	NYSE	OMC	Fri, Oct 14, 2011	41.86	42.28	41.54	42.22
4886	NYSE	OMC	Thu, Oct 13, 2011	41.00	41.36	40.56	41.21
4885	NYSE	OMC	Wed, Oct 12, 2011	40.87	41.75	40.68	41.26
4884	NYSE	OMC	Tue, Oct 11, 2011	39.99	40.60	39.76	40.51
4883	NYSE	OMC	Mon, Oct 10, 2011	39.55	40.16	39.50	40.15
4882	NYSE	OMC	Fri, Oct 7, 2011	39.31	39.64	38.48	38.81
4881	NYSE	OMC	Thu, Oct 6, 2011	38.59	39.10	37.72	39.07
4880	NYSE	OMC	Wed, Oct 5, 2011	38.33	38.84	37.95	38.73
4879	NYSE	OMC	Tue, Oct 4, 2011	35.36	38.16	35.34	38.16
4878	NYSE	OMC	Mon, Oct 3, 2011	36.51	37.23	35.90	35.95
4877	NYSE	OMC	Fri, Sep 30, 2011	37.13	37.79	36.63	36.84
4876	NYSE	OMC	Thu, Sep 29, 2011	38.93	39.03	36.99	37.72
4875	NYSE	OMC	Wed, Sep 28, 2011	39.15	39.20	38.21	38.25
4874	NYSE	OMC	Tue, Sep 27, 2011	38.74	39.65	38.70	39.14
4873	NYSE	OMC	Mon, Sep 26, 2011	36.66	37.98	36.32	37.92
4872	NYSE	OMC	Fri, Sep 23, 2011	35.84	36.60	35.69	36.36
4871	NYSE	OMC	Thu, Sep 22, 2011	36.29	36.83	35.27	36.02
4870	NYSE	OMC	Wed, Sep 21, 2011	38.80	39.02	37.23	37.24
4869	NYSE	OMC	Tue, Sep 20, 2011	38.92	40.05	38.76	39.15
4868	NYSE	OMC	Mon, Sep 19, 2011	39.03	39.07	38.31	38.76
4867	NYSE	OMC	Fri, Sep 16, 2011	40.35	40.35	39.38	39.82
4866	NYSE	OMC	Thu, Sep 15, 2011	40.09	40.34	39.44	39.77
4865	NYSE	OMC	Wed, Sep 14, 2011	39.14	39.97	38.31	39.52
4864	NYSE	OMC	Tue, Sep 13, 2011	38.36	39.01	38.30	38.91
4863	NYSE	OMC	Mon, Sep 12, 2011	37.30	38.22	37.12	38.17
4862	NYSE	OMC	Fri, Sep 9, 2011	38.21	38.44	37.44	37.85
4861	NYSE	OMC	Thu, Sep 8, 2011	39.26	39.51	38.54	38.62
4860	NYSE	OMC	Wed, Sep 7, 2011	38.92	39.62	38.85	39.59
4859	NYSE	OMC	Tue, Sep 6, 2011	37.64	38.46	37.19	38.41
4858	NYSE	OMC	Fri, Sep 2, 2011	39.06	39.47	38.62	38.72
4857	NYSE	OMC	Thu, Sep 1, 2011	40.48	40.82	39.73	39.92
4856	NYSE	OMC	Wed, Aug 31, 2011	40.54	40.93	40.13	40.55
4855	NYSE	OMC	Tue, Aug 30, 2011	39.82	40.56	39.71	40.26
4854	NYSE	OMC	Mon, Aug 29, 2011	39.57	40.01	39.41	40.01
4853	NYSE	OMC	Fri, Aug 26, 2011	38.10	39.48	37.78	39.17
4852	NYSE	OMC	Thu, Aug 25, 2011	39.56	39.58	38.34	38.63
4851	NYSE	OMC	Wed, Aug 24, 2011	38.23	39.65	38.17	39.43
4850	NYSE	OMC	Tue, Aug 23, 2011	37.11	38.63	36.99	38.55
4849	NYSE	OMC	Mon, Aug 22, 2011	37.96	37.96	36.88	37.00
4848	NYSE	OMC	Fri, Aug 19, 2011	37.65	38.60	37.03	37.05
4847	NYSE	OMC	Thu, Aug 18, 2011	39.66	39.69	37.79	38.18
4846	NYSE	OMC	Wed, Aug 17, 2011	41.24	41.63	40.38	40.73
4845	NYSE	OMC	Tue, Aug 16, 2011	40.71	41.77	40.63	41.11
4844	NYSE	OMC	Mon, Aug 15, 2011	41.15	41.43	40.72	41.39
4843	NYSE	OMC	Fri, Aug 12, 2011	40.33	41.27	40.01	41.12
4842	NYSE	OMC	Thu, Aug 11, 2011	39.52	40.47	38.26	39.96
4841	NYSE	OMC	Wed, Aug 10, 2011	40.93	41.40	39.26	39.33
4840	NYSE	OMC	Tue, Aug 9, 2011	40.20	41.99	39.10	41.96
4839	NYSE	OMC	Mon, Aug 8, 2011	41.40	41.56	39.63	39.69
4838	NYSE	OMC	Fri, Aug 5, 2011	43.59	43.84	41.65	42.39
4837	NYSE	OMC	Thu, Aug 4, 2011	44.67	44.70	43.08	43.13
4836	NYSE	OMC	Wed, Aug 3, 2011	45.17	45.39	44.25	45.31
4835	NYSE	OMC	Tue, Aug 2, 2011	45.68	46.11	45.14	45.19
4834	NYSE	OMC	Mon, Aug 1, 2011	47.10	47.10	45.82	46.35
4833	NYSE	OMC	Fri, Jul 29, 2011	47.24	47.66	46.81	46.92
4832	NYSE	OMC	Thu, Jul 28, 2011	47.01	47.82	46.50	47.50
4831	NYSE	OMC	Wed, Jul 27, 2011	47.52	47.58	46.95	47.01
4830	NYSE	OMC	Tue, Jul 26, 2011	47.77	48.19	47.45	47.83
4829	NYSE	OMC	Mon, Jul 25, 2011	48.04	48.40	47.78	47.84
4828	NYSE	OMC	Fri, Jul 22, 2011	48.56	48.75	48.24	48.55
4827	NYSE	OMC	Thu, Jul 21, 2011	48.37	49.00	48.31	48.77
4826	NYSE	OMC	Wed, Jul 20, 2011	48.65	48.66	47.93	48.09
4825	NYSE	OMC	Tue, Jul 19, 2011	49.20	49.55	48.02	48.43
4824	NYSE	OMC	Mon, Jul 18, 2011	47.18	47.72	46.87	47.49
4823	NYSE	OMC	Fri, Jul 15, 2011	47.34	47.59	46.96	47.29
4822	NYSE	OMC	Thu, Jul 14, 2011	47.67	48.02	46.99	47.11
4821	NYSE	OMC	Wed, Jul 13, 2011	47.90	48.29	47.48	47.59
4820	NYSE	OMC	Tue, Jul 12, 2011	47.70	48.00	47.50	47.60
4819	NYSE	OMC	Mon, Jul 11, 2011	48.13	48.43	47.77	47.88
4818	NYSE	OMC	Fri, Jul 8, 2011	48.62	48.65	48.34	48.63
4817	NYSE	OMC	Thu, Jul 7, 2011	49.02	49.19	48.67	49.11
4816	NYSE	OMC	Wed, Jul 6, 2011	48.61	48.68	48.38	48.54
4815	NYSE	OMC	Tue, Jul 5, 2011	48.55	49.00	48.41	48.73
4814	NYSE	OMC	Fri, Jul 1, 2011	48.18	48.85	47.66	48.74
4813	NYSE	OMC	Thu, Jun 30, 2011	47.27	48.29	47.27	48.16
4812	NYSE	OMC	Wed, Jun 29, 2011	47.00	47.49	46.97	47.20
4811	NYSE	OMC	Tue, Jun 28, 2011	46.24	46.95	46.22	46.95
4810	NYSE	OMC	Mon, Jun 27, 2011	45.46	46.28	45.33	46.08
4809	NYSE	OMC	Fri, Jun 24, 2011	46.41	46.65	45.58	45.61
4808	NYSE	OMC	Thu, Jun 23, 2011	45.67	46.55	45.43	46.45
4807	NYSE	OMC	Wed, Jun 22, 2011	46.72	46.82	46.11	46.15
4806	NYSE	OMC	Tue, Jun 21, 2011	46.11	46.98	46.00	46.93
4805	NYSE	OMC	Mon, Jun 20, 2011	45.24	45.92	45.04	45.89
4804	NYSE	OMC	Fri, Jun 17, 2011	45.50	45.81	45.27	45.32
4803	NYSE	OMC	Thu, Jun 16, 2011	44.94	45.20	44.61	45.01
4802	NYSE	OMC	Wed, Jun 15, 2011	45.43	45.76	44.93	45.01
4801	NYSE	OMC	Tue, Jun 14, 2011	45.69	46.10	45.68	45.87
4800	NYSE	OMC	Mon, Jun 13, 2011	45.27	45.73	45.08	45.29
4799	NYSE	OMC	Fri, Jun 10, 2011	46.01	46.02	45.07	45.18
4798	NYSE	OMC	Thu, Jun 9, 2011	45.32	46.63	45.10	46.34
4797	NYSE	OMC	Wed, Jun 8, 2011	45.04	45.24	44.92	45.05
4796	NYSE	OMC	Tue, Jun 7, 2011	45.37	45.48	45.02	45.09
4795	NYSE	OMC	Mon, Jun 6, 2011	45.76	46.19	44.91	45.06
4794	NYSE	OMC	Fri, Jun 3, 2011	45.66	46.26	45.54	45.80
4793	NYSE	OMC	Thu, Jun 2, 2011	45.98	46.64	45.98	46.32
4792	NYSE	OMC	Wed, Jun 1, 2011	46.59	46.74	45.96	46.00
4791	NYSE	OMC	Tue, May 31, 2011	47.13	47.20	46.50	46.77
4790	NYSE	OMC	Fri, May 27, 2011	46.79	46.97	46.50	46.64
4789	NYSE	OMC	Thu, May 26, 2011	46.33	46.92	46.23	46.72
4788	NYSE	OMC	Wed, May 25, 2011	46.09	46.60	45.95	46.42
4787	NYSE	OMC	Tue, May 24, 2011	46.86	46.96	46.27	46.33
4786	NYSE	OMC	Mon, May 23, 2011	47.18	47.22	46.69	46.74
4785	NYSE	OMC	Fri, May 20, 2011	48.12	48.37	47.64	47.73
4784	NYSE	OMC	Thu, May 19, 2011	48.36	48.66	47.93	48.02
4783	NYSE	OMC	Wed, May 18, 2011	47.27	48.30	47.19	48.28
4782	NYSE	OMC	Tue, May 17, 2011	47.32	47.44	46.85	47.19
4781	NYSE	OMC	Mon, May 16, 2011	47.78	48.05	47.32	47.41
4780	NYSE	OMC	Fri, May 13, 2011	48.47	48.61	47.92	47.96
4779	NYSE	OMC	Thu, May 12, 2011	47.47	48.50	47.26	48.45
4778	NYSE	OMC	Wed, May 11, 2011	47.89	48.05	47.48	47.63
4777	NYSE	OMC	Tue, May 10, 2011	47.59	48.04	47.42	47.93
4776	NYSE	OMC	Mon, May 9, 2011	47.62	47.84	47.32	47.51
4775	NYSE	OMC	Fri, May 6, 2011	48.51	48.78	47.52	47.73
4774	NYSE	OMC	Thu, May 5, 2011	47.97	48.58	47.79	48.09
4773	NYSE	OMC	Wed, May 4, 2011	48.81	48.98	47.94	48.34
4772	NYSE	OMC	Tue, May 3, 2011	49.02	49.09	48.27	48.73
4771	NYSE	OMC	Mon, May 2, 2011	49.51	49.61	48.97	49.22
4770	NYSE	OMC	Fri, Apr 29, 2011	49.14	49.54	49.00	49.19
4769	NYSE	OMC	Thu, Apr 28, 2011	49.41	49.63	48.94	49.09
4768	NYSE	OMC	Wed, Apr 27, 2011	48.96	49.61	48.71	49.50
4767	NYSE	OMC	Tue, Apr 26, 2011	48.61	49.20	48.19	48.73
4766	NYSE	OMC	Mon, Apr 25, 2011	48.60	49.15	47.98	48.58
4765	NYSE	OMC	Thu, Apr 21, 2011	48.51	49.09	48.25	48.75
4764	NYSE	OMC	Wed, Apr 20, 2011	47.59	48.34	47.45	48.23
4763	NYSE	OMC	Tue, Apr 19, 2011	47.00	47.49	46.05	47.02
4762	NYSE	OMC	Mon, Apr 18, 2011	47.84	48.68	47.39	48.49
4761	NYSE	OMC	Fri, Apr 15, 2011	48.20	48.61	48.15	48.40
4760	NYSE	OMC	Thu, Apr 14, 2011	47.84	48.08	47.24	48.02
4759	NYSE	OMC	Wed, Apr 13, 2011	48.29	48.34	47.66	48.03
4758	NYSE	OMC	Tue, Apr 12, 2011	48.27	48.33	47.69	48.07
4757	NYSE	OMC	Mon, Apr 11, 2011	48.91	49.10	48.33	48.57
4756	NYSE	OMC	Fri, Apr 8, 2011	49.20	49.22	48.63	48.87
4755	NYSE	OMC	Thu, Apr 7, 2011	48.82	49.01	48.20	48.93
4754	NYSE	OMC	Wed, Apr 6, 2011	48.94	48.98	48.58	48.76
4753	NYSE	OMC	Tue, Apr 5, 2011	48.87	49.23	48.63	48.74
4752	NYSE	OMC	Mon, Apr 4, 2011	49.11	49.49	48.86	49.04
4751	NYSE	OMC	Fri, Apr 1, 2011	49.21	49.78	48.87	49.16
4750	NYSE	OMC	Thu, Mar 31, 2011	48.65	49.08	48.37	49.06
4749	NYSE	OMC	Wed, Mar 30, 2011	48.50	49.06	48.44	48.86
4748	NYSE	OMC	Tue, Mar 29, 2011	47.75	48.36	47.45	48.32
4747	NYSE	OMC	Mon, Mar 28, 2011	47.83	48.25	47.74	47.87
4746	NYSE	OMC	Fri, Mar 25, 2011	47.40	48.29	47.34	47.79
4745	NYSE	OMC	Thu, Mar 24, 2011	47.52	47.83	47.17	47.45
4744	NYSE	OMC	Wed, Mar 23, 2011	47.21	47.47	46.72	47.39
4743	NYSE	OMC	Tue, Mar 22, 2011	47.97	48.33	47.38	47.45
4742	NYSE	OMC	Mon, Mar 21, 2011	48.14	48.35	47.74	47.84
4741	NYSE	OMC	Fri, Mar 18, 2011	48.06	48.23	47.34	47.43
4740	NYSE	OMC	Thu, Mar 17, 2011	47.81	47.91	47.21	47.69
4739	NYSE	OMC	Wed, Mar 16, 2011	47.30	47.65	46.60	46.95
4738	NYSE	OMC	Tue, Mar 15, 2011	47.07	47.73	46.11	47.47
4737	NYSE	OMC	Mon, Mar 14, 2011	49.01	49.21	48.12	48.36
4736	NYSE	OMC	Fri, Mar 11, 2011	48.27	49.62	48.27	49.46
4735	NYSE	OMC	Thu, Mar 10, 2011	49.01	49.11	48.30	48.66
4734	NYSE	OMC	Wed, Mar 9, 2011	49.10	49.52	48.66	49.38
4733	NYSE	OMC	Tue, Mar 8, 2011	49.11	49.56	48.56	49.31
4732	NYSE	OMC	Mon, Mar 7, 2011	49.83	50.21	48.68	48.93
4731	NYSE	OMC	Fri, Mar 4, 2011	49.90	50.11	49.11	49.55
4730	NYSE	OMC	Thu, Mar 3, 2011	50.11	50.42	49.93	49.99
4729	NYSE	OMC	Wed, Mar 2, 2011	49.55	49.79	49.27	49.65
4728	NYSE	OMC	Tue, Mar 1, 2011	51.02	51.25	49.64	49.69
4727	NYSE	OMC	Mon, Feb 28, 2011	50.04	50.90	49.93	50.90
4726	NYSE	OMC	Fri, Feb 25, 2011	49.06	50.08	48.94	49.92
4725	NYSE	OMC	Thu, Feb 24, 2011	48.23	49.03	47.94	48.76
4724	NYSE	OMC	Wed, Feb 23, 2011	48.77	49.03	47.74	48.14
4723	NYSE	OMC	Tue, Feb 22, 2011	49.81	50.09	48.65	48.71
4722	NYSE	OMC	Fri, Feb 18, 2011	50.31	50.85	50.14	50.41
4721	NYSE	OMC	Thu, Feb 17, 2011	49.83	50.50	49.43	50.20
4720	NYSE	OMC	Wed, Feb 16, 2011	49.20	50.22	49.20	50.08
4719	NYSE	OMC	Tue, Feb 15, 2011	49.60	50.00	48.23	48.82
4718	NYSE	OMC	Mon, Feb 14, 2011	49.32	49.96	49.00	49.95
4717	NYSE	OMC	Fri, Feb 11, 2011	48.75	49.65	48.60	49.43
4716	NYSE	OMC	Thu, Feb 10, 2011	48.02	49.16	47.92	48.93
4715	NYSE	OMC	Wed, Feb 9, 2011	48.14	48.40	47.79	48.20
4714	NYSE	OMC	Tue, Feb 8, 2011	47.75	48.29	47.67	48.19
4713	NYSE	OMC	Mon, Feb 7, 2011	47.78	47.91	47.57	47.80
4712	NYSE	OMC	Fri, Feb 4, 2011	46.94	47.91	46.84	47.91
4711	NYSE	OMC	Thu, Feb 3, 2011	46.08	47.26	45.88	47.11
4710	NYSE	OMC	Wed, Feb 2, 2011	45.64	46.47	45.64	46.25
4709	NYSE	OMC	Tue, Feb 1, 2011	45.20	45.95	44.93	45.89
4708	NYSE	OMC	Mon, Jan 31, 2011	44.95	45.18	44.63	44.88
4707	NYSE	OMC	Fri, Jan 28, 2011	46.21	46.32	44.79	44.82
4706	NYSE	OMC	Thu, Jan 27, 2011	46.13	46.33	45.90	46.25
4705	NYSE	OMC	Wed, Jan 26, 2011	45.94	46.67	45.84	46.34
4704	NYSE	OMC	Tue, Jan 25, 2011	45.56	45.96	45.28	45.91
4703	NYSE	OMC	Mon, Jan 24, 2011	45.46	45.77	45.13	45.73
4702	NYSE	OMC	Fri, Jan 21, 2011	45.83	45.99	45.40	45.53
4701	NYSE	OMC	Thu, Jan 20, 2011	45.42	45.84	45.27	45.56
4700	NYSE	OMC	Wed, Jan 19, 2011	45.41	45.95	45.25	45.44
4699	NYSE	OMC	Tue, Jan 18, 2011	44.80	45.62	44.66	45.50
4698	NYSE	OMC	Fri, Jan 14, 2011	44.79	45.06	44.57	44.83
4697	NYSE	OMC	Thu, Jan 13, 2011	45.32	45.37	44.76	44.84
4696	NYSE	OMC	Wed, Jan 12, 2011	46.51	46.51	44.89	45.37
4695	NYSE	OMC	Tue, Jan 11, 2011	46.36	46.44	45.97	46.02
4694	NYSE	OMC	Mon, Jan 10, 2011	46.52	46.71	46.10	46.26
4693	NYSE	OMC	Fri, Jan 7, 2011	47.40	47.49	46.72	47.00
4692	NYSE	OMC	Thu, Jan 6, 2011	46.86	47.51	46.48	47.40
4691	NYSE	OMC	Wed, Jan 5, 2011	46.06	46.96	45.40	46.86
4690	NYSE	OMC	Tue, Jan 4, 2011	46.35	46.35	45.80	46.29
4689	NYSE	OMC	Mon, Jan 3, 2011	46.12	46.55	46.05	46.24
4688	NYSE	OMC	Fri, Dec 31, 2010	45.81	45.95	45.66	45.80
4687	NYSE	OMC	Thu, Dec 30, 2010	46.20	46.24	45.76	45.91
4686	NYSE	OMC	Wed, Dec 29, 2010	46.17	46.51	46.11	46.24
4685	NYSE	OMC	Tue, Dec 28, 2010	46.24	46.28	45.70	46.04
4684	NYSE	OMC	Mon, Dec 27, 2010	46.17	46.40	46.03	46.07
4683	NYSE	OMC	Thu, Dec 23, 2010	46.57	46.92	46.14	46.29
4682	NYSE	OMC	Wed, Dec 22, 2010	47.00	47.00	46.37	46.64
4681	NYSE	OMC	Tue, Dec 21, 2010	46.92	46.99	46.51	46.74
4680	NYSE	OMC	Mon, Dec 20, 2010	46.35	46.85	46.18	46.68
4679	NYSE	OMC	Fri, Dec 17, 2010	45.98	46.56	45.79	46.44
4678	NYSE	OMC	Thu, Dec 16, 2010	46.11	46.40	45.90	46.00
4677	NYSE	OMC	Wed, Dec 15, 2010	46.44	46.58	45.89	46.06
4676	NYSE	OMC	Tue, Dec 14, 2010	46.48	46.83	46.25	46.61
4675	NYSE	OMC	Mon, Dec 13, 2010	46.86	46.96	46.44	46.46
4674	NYSE	OMC	Fri, Dec 10, 2010	46.54	46.89	46.36	46.64
4673	NYSE	OMC	Thu, Dec 9, 2010	46.33	46.55	45.82	46.35
4672	NYSE	OMC	Wed, Dec 8, 2010	46.99	47.02	45.98	46.24
4671	NYSE	OMC	Tue, Dec 7, 2010	47.86	47.88	46.86	46.89
4670	NYSE	OMC	Mon, Dec 6, 2010	47.13	47.82	46.78	47.51
4669	NYSE	OMC	Fri, Dec 3, 2010	46.28	47.38	46.28	47.31
4668	NYSE	OMC	Thu, Dec 2, 2010	46.61	47.00	46.48	46.94
4667	NYSE	OMC	Wed, Dec 1, 2010	46.17	46.73	46.03	46.47
4666	NYSE	OMC	Tue, Nov 30, 2010	44.95	46.00	44.89	45.44
4665	NYSE	OMC	Mon, Nov 29, 2010	44.94	45.62	44.63	45.44
4664	NYSE	OMC	Fri, Nov 26, 2010	45.19	45.50	45.04	45.27
4663	NYSE	OMC	Wed, Nov 24, 2010	45.16	45.80	45.02	45.63
4662	NYSE	OMC	Tue, Nov 23, 2010	45.37	45.37	44.60	44.83
4661	NYSE	OMC	Mon, Nov 22, 2010	45.58	45.86	45.32	45.78
4660	NYSE	OMC	Fri, Nov 19, 2010	45.35	45.95	45.18	45.92
4659	NYSE	OMC	Thu, Nov 18, 2010	45.34	45.70	45.30	45.36
4658	NYSE	OMC	Wed, Nov 17, 2010	44.84	45.01	44.10	44.93
4657	NYSE	OMC	Tue, Nov 16, 2010	45.26	45.36	44.40	44.97
4656	NYSE	OMC	Mon, Nov 15, 2010	46.18	46.23	45.56	45.63
4655	NYSE	OMC	Fri, Nov 12, 2010	46.01	46.52	45.59	46.05
4654	NYSE	OMC	Thu, Nov 11, 2010	46.09	46.61	45.82	46.48
4653	NYSE	OMC	Wed, Nov 10, 2010	46.16	46.56	45.48	46.49
4652	NYSE	OMC	Tue, Nov 9, 2010	46.65	47.03	46.06	46.30
4651	NYSE	OMC	Mon, Nov 8, 2010	46.20	46.79	46.20	46.56
4650	NYSE	OMC	Fri, Nov 5, 2010	46.16	47.24	46.16	46.74
4649	NYSE	OMC	Thu, Nov 4, 2010	45.60	46.58	45.59	46.42
4648	NYSE	OMC	Wed, Nov 3, 2010	44.64	45.50	44.57	45.40
4647	NYSE	OMC	Tue, Nov 2, 2010	44.28	44.84	44.20	44.59
4646	NYSE	OMC	Mon, Nov 1, 2010	44.21	44.77	43.83	44.03
4645	NYSE	OMC	Fri, Oct 29, 2010	43.55	44.39	43.55	43.96
4644	NYSE	OMC	Thu, Oct 28, 2010	43.96	44.19	43.41	43.86
4643	NYSE	OMC	Wed, Oct 27, 2010	43.41	43.74	43.24	43.70
4642	NYSE	OMC	Tue, Oct 26, 2010	43.27	44.00	43.00	43.88
4641	NYSE	OMC	Mon, Oct 25, 2010	43.50	43.83	43.03	43.60
4640	NYSE	OMC	Fri, Oct 22, 2010	43.00	43.46	42.68	43.23
4639	NYSE	OMC	Thu, Oct 21, 2010	42.60	43.16	42.33	43.05
4638	NYSE	OMC	Wed, Oct 20, 2010	41.41	42.89	41.32	42.45
4637	NYSE	OMC	Tue, Oct 19, 2010	40.75	41.68	40.66	41.29
4636	NYSE	OMC	Mon, Oct 18, 2010	41.77	42.64	41.36	42.07
4635	NYSE	OMC	Fri, Oct 15, 2010	41.67	41.98	41.35	41.76
4634	NYSE	OMC	Thu, Oct 14, 2010	40.97	41.31	40.85	41.29
4633	NYSE	OMC	Wed, Oct 13, 2010	40.96	41.50	40.85	40.96
4632	NYSE	OMC	Tue, Oct 12, 2010	40.63	41.00	40.49	40.79
4631	NYSE	OMC	Mon, Oct 11, 2010	40.23	40.82	40.08	40.63
4630	NYSE	OMC	Fri, Oct 8, 2010	39.81	40.39	39.67	40.27
4629	NYSE	OMC	Thu, Oct 7, 2010	39.99	40.09	39.51	39.74
4628	NYSE	OMC	Wed, Oct 6, 2010	40.16	40.30	39.58	39.77
4627	NYSE	OMC	Tue, Oct 5, 2010	39.53	40.39	39.44	40.24
4626	NYSE	OMC	Mon, Oct 4, 2010	39.42	39.62	38.54	39.08
4625	NYSE	OMC	Fri, Oct 1, 2010	39.65	39.98	39.39	39.66
4624	NYSE	OMC	Thu, Sep 30, 2010	39.54	40.00	39.35	39.48
4623	NYSE	OMC	Wed, Sep 29, 2010	39.36	39.60	39.02	39.43
4622	NYSE	OMC	Tue, Sep 28, 2010	39.48	39.78	39.00	39.71
4621	NYSE	OMC	Mon, Sep 27, 2010	39.75	40.00	39.34	39.56
4620	NYSE	OMC	Fri, Sep 24, 2010	39.09	40.00	39.01	39.79
4619	NYSE	OMC	Thu, Sep 23, 2010	38.69	39.49	38.52	38.56
4618	NYSE	OMC	Wed, Sep 22, 2010	39.19	39.51	38.64	39.03
4617	NYSE	OMC	Tue, Sep 21, 2010	39.13	39.59	38.88	39.32
4616	NYSE	OMC	Mon, Sep 20, 2010	39.22	39.94	39.07	39.48
4615	NYSE	OMC	Fri, Sep 17, 2010	38.46	39.25	38.46	39.22
4614	NYSE	OMC	Thu, Sep 16, 2010	38.27	38.43	38.04	38.34
4613	NYSE	OMC	Wed, Sep 15, 2010	38.24	38.43	38.10	38.35
4612	NYSE	OMC	Tue, Sep 14, 2010	38.27	38.72	38.20	38.44
4611	NYSE	OMC	Mon, Sep 13, 2010	37.93	38.38	37.79	38.28
4610	NYSE	OMC	Fri, Sep 10, 2010	37.84	37.84	37.50	37.57
4609	NYSE	OMC	Thu, Sep 9, 2010	37.28	37.31	36.98	37.13
4608	NYSE	OMC	Wed, Sep 8, 2010	36.27	36.94	36.27	36.88
4607	NYSE	OMC	Tue, Sep 7, 2010	36.86	36.92	36.23	36.27
4606	NYSE	OMC	Fri, Sep 3, 2010	36.37	37.02	36.29	37.01
4605	NYSE	OMC	Thu, Sep 2, 2010	35.76	36.30	35.76	36.05
4604	NYSE	OMC	Wed, Sep 1, 2010	35.48	36.28	35.48	35.81
4603	NYSE	OMC	Tue, Aug 31, 2010	35.01	35.22	34.68	35.01
4602	NYSE	OMC	Mon, Aug 30, 2010	35.59	35.79	35.11	35.11
4601	NYSE	OMC	Fri, Aug 27, 2010	35.53	35.73	34.88	35.69
4600	NYSE	OMC	Thu, Aug 26, 2010	35.49	35.91	35.23	35.31
4599	NYSE	OMC	Wed, Aug 25, 2010	35.03	35.58	34.79	35.45
4598	NYSE	OMC	Tue, Aug 24, 2010	35.27	35.71	35.07	35.33
4597	NYSE	OMC	Mon, Aug 23, 2010	36.68	36.79	35.77	35.78
4596	NYSE	OMC	Fri, Aug 20, 2010	36.06	36.52	35.90	36.45
4595	NYSE	OMC	Thu, Aug 19, 2010	36.69	36.77	36.11	36.39
4594	NYSE	OMC	Wed, Aug 18, 2010	36.62	37.27	36.53	36.94
4593	NYSE	OMC	Tue, Aug 17, 2010	36.65	36.97	36.32	36.64
4592	NYSE	OMC	Mon, Aug 16, 2010	36.08	36.34	35.83	36.25
4591	NYSE	OMC	Fri, Aug 13, 2010	36.55	36.67	36.25	36.36
4590	NYSE	OMC	Thu, Aug 12, 2010	36.48	36.84	36.34	36.74
4589	NYSE	OMC	Wed, Aug 11, 2010	37.79	37.79	37.10	37.24
4588	NYSE	OMC	Tue, Aug 10, 2010	38.63	38.63	38.18	38.43
4587	NYSE	OMC	Mon, Aug 9, 2010	38.57	38.93	38.52	38.90
4586	NYSE	OMC	Fri, Aug 6, 2010	38.36	38.69	37.88	38.38
4585	NYSE	OMC	Thu, Aug 5, 2010	38.10	38.90	38.02	38.81
4584	NYSE	OMC	Wed, Aug 4, 2010	37.92	38.30	37.86	38.27
4583	NYSE	OMC	Tue, Aug 3, 2010	38.13	38.38	37.58	37.86
4582	NYSE	OMC	Mon, Aug 2, 2010	37.98	38.06	37.54	37.99
4581	NYSE	OMC	Fri, Jul 30, 2010	36.75	37.47	36.60	37.26
4580	NYSE	OMC	Thu, Jul 29, 2010	37.78	37.88	36.58	37.27
4579	NYSE	OMC	Wed, Jul 28, 2010	37.82	38.01	37.25	37.38
4578	NYSE	OMC	Tue, Jul 27, 2010	38.35	38.72	37.57	37.98
4577	NYSE	OMC	Mon, Jul 26, 2010	38.03	38.38	37.73	38.32
4576	NYSE	OMC	Fri, Jul 23, 2010	37.53	38.51	37.53	38.48
4575	NYSE	OMC	Thu, Jul 22, 2010	36.83	38.05	36.83	37.74
4574	NYSE	OMC	Wed, Jul 21, 2010	37.22	37.45	36.10	36.40
4573	NYSE	OMC	Tue, Jul 20, 2010	35.61	37.04	35.61	36.97
4572	NYSE	OMC	Mon, Jul 19, 2010	35.29	36.28	35.24	35.99
4571	NYSE	OMC	Fri, Jul 16, 2010	36.00	36.00	35.15	35.31
4570	NYSE	OMC	Thu, Jul 15, 2010	35.83	36.27	35.49	36.16
4569	NYSE	OMC	Wed, Jul 14, 2010	35.76	36.06	35.51	35.78
4568	NYSE	OMC	Tue, Jul 13, 2010	35.24	36.10	35.22	35.95
4567	NYSE	OMC	Mon, Jul 12, 2010	34.54	35.16	34.53	34.86
4566	NYSE	OMC	Fri, Jul 9, 2010	34.53	34.83	34.45	34.61
4565	NYSE	OMC	Thu, Jul 8, 2010	34.58	35.08	34.44	34.51
4564	NYSE	OMC	Wed, Jul 7, 2010	33.93	34.51	33.83	34.43
4563	NYSE	OMC	Tue, Jul 6, 2010	34.34	34.59	33.50	33.77
4562	NYSE	OMC	Fri, Jul 2, 2010	34.40	34.42	33.71	33.91
4561	NYSE	OMC	Thu, Jul 1, 2010	34.20	34.52	33.55	34.31
4560	NYSE	OMC	Wed, Jun 30, 2010	34.72	35.19	34.18	34.30
4559	NYSE	OMC	Tue, Jun 29, 2010	35.41	35.65	34.63	34.85
4558	NYSE	OMC	Mon, Jun 28, 2010	36.20	36.66	36.04	36.04
4557	NYSE	OMC	Fri, Jun 25, 2010	36.21	36.43	35.85	36.14
4556	NYSE	OMC	Thu, Jun 24, 2010	36.79	36.90	36.04	36.23
4555	NYSE	OMC	Wed, Jun 23, 2010	36.65	37.16	36.33	37.01
4554	NYSE	OMC	Tue, Jun 22, 2010	37.78	38.09	36.70	36.74
4553	NYSE	OMC	Mon, Jun 21, 2010	38.53	38.84	37.61	37.88
4552	NYSE	OMC	Fri, Jun 18, 2010	38.50	38.50	37.95	38.07
4551	NYSE	OMC	Thu, Jun 17, 2010	39.12	39.14	38.14	38.36
4550	NYSE	OMC	Wed, Jun 16, 2010	38.39	39.02	38.25	38.90
4549	NYSE	OMC	Tue, Jun 15, 2010	37.66	38.60	37.55	38.60
4548	NYSE	OMC	Mon, Jun 14, 2010	37.78	38.08	37.45	37.47
4547	NYSE	OMC	Fri, Jun 11, 2010	36.90	37.49	36.60	37.41
4546	NYSE	OMC	Thu, Jun 10, 2010	36.81	37.35	36.80	37.32
4545	NYSE	OMC	Wed, Jun 9, 2010	36.31	36.98	35.89	36.07
4544	NYSE	OMC	Tue, Jun 8, 2010	36.06	36.34	35.38	36.07
4543	NYSE	OMC	Mon, Jun 7, 2010	36.26	36.92	36.11	36.13
4542	NYSE	OMC	Fri, Jun 4, 2010	37.07	37.51	35.87	36.07
4541	NYSE	OMC	Thu, Jun 3, 2010	38.16	38.45	37.86	38.09
4540	NYSE	OMC	Wed, Jun 2, 2010	37.03	37.95	37.01	37.94
4539	NYSE	OMC	Tue, Jun 1, 2010	37.54	37.89	36.76	36.78
4538	NYSE	OMC	Fri, May 28, 2010	38.46	38.74	37.84	37.95
4537	NYSE	OMC	Thu, May 27, 2010	38.33	38.80	38.00	38.78
4536	NYSE	OMC	Wed, May 26, 2010	37.57	38.36	37.46	37.70
4535	NYSE	OMC	Tue, May 25, 2010	36.74	37.03	36.22	36.99
4534	NYSE	OMC	Mon, May 24, 2010	38.33	38.54	37.71	37.73
4533	NYSE	OMC	Fri, May 21, 2010	37.58	38.60	37.25	38.36
4532	NYSE	OMC	Thu, May 20, 2010	39.24	39.34	38.09	38.14
4531	NYSE	OMC	Wed, May 19, 2010	40.31	40.60	39.69	39.96
4530	NYSE	OMC	Tue, May 18, 2010	41.47	41.88	40.30	40.54
4529	NYSE	OMC	Mon, May 17, 2010	41.30	41.40	40.36	41.22
4528	NYSE	OMC	Fri, May 14, 2010	41.58	41.63	40.58	41.11
4527	NYSE	OMC	Thu, May 13, 2010	42.01	42.32	41.68	41.76
4526	NYSE	OMC	Wed, May 12, 2010	41.82	42.15	41.50	42.03
4525	NYSE	OMC	Tue, May 11, 2010	40.74	41.91	40.64	41.51
4524	NYSE	OMC	Mon, May 10, 2010	41.21	41.58	40.78	41.21
4523	NYSE	OMC	Fri, May 7, 2010	40.40	40.57	38.95	39.22
4522	NYSE	OMC	Thu, May 6, 2010	41.25	41.94	38.20	40.62
4521	NYSE	OMC	Wed, May 5, 2010	41.66	42.08	41.08	41.39
4520	NYSE	OMC	Tue, May 4, 2010	42.98	43.01	41.73	42.22
4519	NYSE	OMC	Mon, May 3, 2010	42.76	43.60	42.71	43.56
4518	NYSE	OMC	Fri, Apr 30, 2010	43.21	43.50	42.54	42.66
4517	NYSE	OMC	Thu, Apr 29, 2010	42.43	43.22	42.20	43.13
4516	NYSE	OMC	Wed, Apr 28, 2010	42.08	42.53	41.94	42.17
4515	NYSE	OMC	Tue, Apr 27, 2010	42.97	43.20	41.68	41.82
4514	NYSE	OMC	Mon, Apr 26, 2010	43.39	43.51	43.03	43.04
4513	NYSE	OMC	Fri, Apr 23, 2010	43.04	43.37	42.82	43.37
4512	NYSE	OMC	Thu, Apr 22, 2010	42.67	42.94	41.98	42.92
4511	NYSE	OMC	Wed, Apr 21, 2010	43.43	43.58	42.57	42.87
4510	NYSE	OMC	Tue, Apr 20, 2010	43.42	44.08	43.15	43.58
4509	NYSE	OMC	Mon, Apr 19, 2010	40.42	41.18	40.37	41.12
4508	NYSE	OMC	Fri, Apr 16, 2010	41.01	41.26	40.51	40.53
4507	NYSE	OMC	Thu, Apr 15, 2010	41.72	42.05	41.18	41.20
4506	NYSE	OMC	Wed, Apr 14, 2010	40.10	41.44	40.10	40.81
4505	NYSE	OMC	Tue, Apr 13, 2010	39.22	39.72	39.22	39.50
4504	NYSE	OMC	Mon, Apr 12, 2010	39.55	39.60	39.16	39.24
4503	NYSE	OMC	Fri, Apr 9, 2010	39.26	39.72	38.95	39.45
4502	NYSE	OMC	Thu, Apr 8, 2010	38.87	39.36	38.58	39.18
4501	NYSE	OMC	Wed, Apr 7, 2010	39.37	39.39	38.88	38.90
4500	NYSE	OMC	Tue, Apr 6, 2010	39.18	39.58	38.65	39.40
4499	NYSE	OMC	Mon, Apr 5, 2010	38.78	39.47	38.78	39.24
4498	NYSE	OMC	Thu, Apr 1, 2010	38.49	39.25	38.49	38.83
4497	NYSE	OMC	Wed, Mar 31, 2010	38.50	39.30	37.99	38.81
4496	NYSE	OMC	Tue, Mar 30, 2010	39.50	40.04	39.34	39.88
4495	NYSE	OMC	Mon, Mar 29, 2010	39.86	40.01	39.47	39.57
4494	NYSE	OMC	Fri, Mar 26, 2010	39.86	40.13	39.73	39.81
4493	NYSE	OMC	Thu, Mar 25, 2010	39.95	40.29	39.77	39.77
4492	NYSE	OMC	Wed, Mar 24, 2010	39.71	40.02	39.59	39.75
4491	NYSE	OMC	Tue, Mar 23, 2010	39.70	39.92	39.36	39.82
4490	NYSE	OMC	Mon, Mar 22, 2010	38.97	39.76	38.80	39.66
4489	NYSE	OMC	Fri, Mar 19, 2010	39.70	39.70	38.93	39.08
4488	NYSE	OMC	Thu, Mar 18, 2010	39.72	39.78	39.37	39.56
4487	NYSE	OMC	Wed, Mar 17, 2010	39.24	39.90	39.24	39.78
4486	NYSE	OMC	Tue, Mar 16, 2010	39.18	39.34	38.99	39.24
4485	NYSE	OMC	Mon, Mar 15, 2010	39.25	39.49	38.89	39.16
4484	NYSE	OMC	Fri, Mar 12, 2010	39.41	39.46	38.97	39.31
4483	NYSE	OMC	Thu, Mar 11, 2010	38.76	39.29	38.53	39.26
4482	NYSE	OMC	Wed, Mar 10, 2010	38.19	38.89	38.10	38.84
4481	NYSE	OMC	Tue, Mar 9, 2010	37.91	38.40	37.75	38.23
4480	NYSE	OMC	Mon, Mar 8, 2010	37.87	38.08	37.82	37.99
4479	NYSE	OMC	Fri, Mar 5, 2010	37.76	38.14	37.63	38.06
4478	NYSE	OMC	Thu, Mar 4, 2010	37.63	37.79	37.32	37.51
4477	NYSE	OMC	Wed, Mar 3, 2010	37.49	37.77	37.46	37.63
4476	NYSE	OMC	Tue, Mar 2, 2010	37.89	38.03	37.57	37.66
4475	NYSE	OMC	Mon, Mar 1, 2010	36.63	37.75	36.58	37.68
4474	NYSE	OMC	Fri, Feb 26, 2010	36.70	37.01	36.52	36.62
4473	NYSE	OMC	Thu, Feb 25, 2010	36.21	36.65	36.16	36.62
4472	NYSE	OMC	Wed, Feb 24, 2010	36.90	37.18	36.72	36.88
4471	NYSE	OMC	Tue, Feb 23, 2010	36.98	37.12	36.63	36.67
4470	NYSE	OMC	Mon, Feb 22, 2010	37.10	37.22	36.86	36.98
4469	NYSE	OMC	Fri, Feb 19, 2010	36.75	37.27	36.50	37.07
4468	NYSE	OMC	Thu, Feb 18, 2010	36.34	37.29	36.25	36.78
4467	NYSE	OMC	Wed, Feb 17, 2010	36.14	36.48	35.87	36.35
4466	NYSE	OMC	Tue, Feb 16, 2010	35.55	36.00	35.20	35.95
4465	NYSE	OMC	Fri, Feb 12, 2010	35.06	35.27	34.83	35.20
4464	NYSE	OMC	Thu, Feb 11, 2010	35.74	35.85	34.95	35.56
4463	NYSE	OMC	Wed, Feb 10, 2010	35.96	35.96	35.08	35.75
4462	NYSE	OMC	Tue, Feb 9, 2010	35.05	35.54	34.96	35.25
4461	NYSE	OMC	Mon, Feb 8, 2010	35.34	35.37	34.54	34.54
4460	NYSE	OMC	Fri, Feb 5, 2010	35.70	35.72	34.78	35.28
4459	NYSE	OMC	Thu, Feb 4, 2010	36.66	36.82	35.75	35.76
4458	NYSE	OMC	Wed, Feb 3, 2010	36.86	37.14	36.56	37.02
4457	NYSE	OMC	Tue, Feb 2, 2010	35.94	36.96	35.90	36.94
4456	NYSE	OMC	Mon, Feb 1, 2010	35.62	36.18	35.45	36.03
4455	NYSE	OMC	Fri, Jan 29, 2010	36.07	36.20	35.13	35.30
4454	NYSE	OMC	Thu, Jan 28, 2010	36.12	36.39	35.74	35.85
4453	NYSE	OMC	Wed, Jan 27, 2010	36.55	36.61	35.70	36.00
4452	NYSE	OMC	Tue, Jan 26, 2010	36.53	36.95	36.23	36.55
4451	NYSE	OMC	Mon, Jan 25, 2010	36.69	36.73	36.45	36.62
4450	NYSE	OMC	Fri, Jan 22, 2010	36.97	37.12	36.27	36.29
4449	NYSE	OMC	Thu, Jan 21, 2010	37.43	38.00	36.97	37.03
4448	NYSE	OMC	Wed, Jan 20, 2010	37.51	37.88	37.32	37.49
4447	NYSE	OMC	Tue, Jan 19, 2010	37.56	38.01	37.53	37.80
4446	NYSE	OMC	Fri, Jan 15, 2010	38.10	38.26	37.51	37.66
4445	NYSE	OMC	Thu, Jan 14, 2010	38.74	39.00	38.04	38.11
4444	NYSE	OMC	Wed, Jan 13, 2010	38.73	39.25	38.73	39.16
4443	NYSE	OMC	Tue, Jan 12, 2010	39.05	39.19	38.50	38.73
4442	NYSE	OMC	Mon, Jan 11, 2010	39.38	39.65	39.32	39.39
4441	NYSE	OMC	Fri, Jan 8, 2010	38.72	39.55	38.59	39.39
4440	NYSE	OMC	Thu, Jan 7, 2010	39.11	39.21	38.72	38.94
4439	NYSE	OMC	Wed, Jan 6, 2010	39.32	39.50	39.02	39.17
4438	NYSE	OMC	Tue, Jan 5, 2010	39.54	39.61	39.16	39.48
4437	NYSE	OMC	Mon, Jan 4, 2010	39.50	39.74	39.36	39.62
4436	NYSE	OMC	Thu, Dec 31, 2009	39.76	39.99	39.12	39.15
4435	NYSE	OMC	Wed, Dec 30, 2009	39.65	39.85	39.38	39.84
4434	NYSE	OMC	Tue, Dec 29, 2009	39.66	39.85	39.53	39.76
4433	NYSE	OMC	Mon, Dec 28, 2009	39.67	39.83	39.40	39.62
4432	NYSE	OMC	Thu, Dec 24, 2009	39.40	39.70	39.31	39.68
4431	NYSE	OMC	Wed, Dec 23, 2009	38.86	39.50	38.70	39.40
4430	NYSE	OMC	Tue, Dec 22, 2009	38.92	39.10	38.69	38.87
4429	NYSE	OMC	Mon, Dec 21, 2009	38.54	39.00	38.30	38.92
4428	NYSE	OMC	Fri, Dec 18, 2009	38.27	38.40	37.85	38.40
4427	NYSE	OMC	Thu, Dec 17, 2009	38.00	38.05	37.54	37.66
4426	NYSE	OMC	Wed, Dec 16, 2009	37.88	38.38	37.83	38.18
4425	NYSE	OMC	Tue, Dec 15, 2009	37.25	37.98	37.18	37.80
4424	NYSE	OMC	Mon, Dec 14, 2009	37.46	37.64	37.20	37.53
4423	NYSE	OMC	Fri, Dec 11, 2009	37.12	37.42	37.08	37.20
4422	NYSE	OMC	Thu, Dec 10, 2009	36.65	37.19	36.60	37.04
4421	NYSE	OMC	Wed, Dec 9, 2009	36.24	36.48	35.96	36.32
4420	NYSE	OMC	Tue, Dec 8, 2009	36.34	36.34	35.69	36.27
4419	NYSE	OMC	Mon, Dec 7, 2009	36.63	37.15	36.34	36.56
4418	NYSE	OMC	Fri, Dec 4, 2009	36.98	36.98	36.14	36.77
4417	NYSE	OMC	Thu, Dec 3, 2009	37.17	37.45	36.63	36.70
4416	NYSE	OMC	Wed, Dec 2, 2009	36.75	37.05	36.59	36.96
4415	NYSE	OMC	Tue, Dec 1, 2009	36.99	37.30	36.73	36.85
4414	NYSE	OMC	Mon, Nov 30, 2009	36.48	36.78	35.89	36.72
4413	NYSE	OMC	Fri, Nov 27, 2009	35.93	36.58	35.53	36.41
4412	NYSE	OMC	Wed, Nov 25, 2009	36.53	36.89	36.33	36.84
4411	NYSE	OMC	Tue, Nov 24, 2009	36.50	36.60	36.15	36.55
4410	NYSE	OMC	Mon, Nov 23, 2009	36.46	37.18	36.39	36.52
4409	NYSE	OMC	Fri, Nov 20, 2009	36.18	36.20	35.66	36.14
4408	NYSE	OMC	Thu, Nov 19, 2009	36.66	36.84	35.91	36.18
4407	NYSE	OMC	Wed, Nov 18, 2009	37.14	37.45	36.64	36.96
4406	NYSE	OMC	Tue, Nov 17, 2009	36.87	37.33	36.83	37.26
4405	NYSE	OMC	Mon, Nov 16, 2009	36.73	37.28	36.71	36.93
4404	NYSE	OMC	Fri, Nov 13, 2009	36.03	36.61	35.97	36.57
4403	NYSE	OMC	Thu, Nov 12, 2009	36.53	36.65	35.87	36.01
4402	NYSE	OMC	Wed, Nov 11, 2009	37.00	37.00	36.14	36.51
4401	NYSE	OMC	Tue, Nov 10, 2009	36.46	36.71	36.31	36.56
4400	NYSE	OMC	Mon, Nov 9, 2009	35.98	36.57	35.73	36.57
4399	NYSE	OMC	Fri, Nov 6, 2009	35.51	35.90	35.09	35.69
4398	NYSE	OMC	Thu, Nov 5, 2009	34.87	35.65	34.70	35.57
4397	NYSE	OMC	Wed, Nov 4, 2009	35.23	35.48	34.61	34.65
4396	NYSE	OMC	Tue, Nov 3, 2009	34.44	35.16	34.35	35.05
4395	NYSE	OMC	Mon, Nov 2, 2009	34.29	35.06	34.29	34.70
4394	NYSE	OMC	Fri, Oct 30, 2009	35.06	35.49	34.24	34.28
4393	NYSE	OMC	Thu, Oct 29, 2009	34.86	35.65	34.74	35.42
4392	NYSE	OMC	Wed, Oct 28, 2009	35.20	35.32	34.46	34.56
4391	NYSE	OMC	Tue, Oct 27, 2009	35.56	35.87	35.30	35.40
4390	NYSE	OMC	Mon, Oct 26, 2009	35.83	36.35	35.35	35.42
4389	NYSE	OMC	Fri, Oct 23, 2009	36.68	36.68	35.67	35.86
4388	NYSE	OMC	Thu, Oct 22, 2009	36.59	36.72	36.11	36.47
4387	NYSE	OMC	Wed, Oct 21, 2009	37.60	38.05	36.19	36.24
4386	NYSE	OMC	Tue, Oct 20, 2009	38.86	38.98	38.04	38.07
4385	NYSE	OMC	Mon, Oct 19, 2009	38.19	39.11	37.89	38.96
4384	NYSE	OMC	Fri, Oct 16, 2009	38.36	38.46	37.78	38.06
4383	NYSE	OMC	Thu, Oct 15, 2009	37.79	38.50	37.54	38.50
4382	NYSE	OMC	Wed, Oct 14, 2009	37.20	38.02	37.13	37.90
4381	NYSE	OMC	Tue, Oct 13, 2009	36.58	37.03	36.58	36.78
4380	NYSE	OMC	Mon, Oct 12, 2009	36.32	37.10	36.17	36.63
4379	NYSE	OMC	Fri, Oct 9, 2009	36.61	36.75	35.81	36.34
4378	NYSE	OMC	Thu, Oct 8, 2009	36.80	37.02	36.62	36.71
4377	NYSE	OMC	Wed, Oct 7, 2009	36.35	36.62	36.14	36.44
4376	NYSE	OMC	Tue, Oct 6, 2009	36.29	36.92	36.04	36.48
4375	NYSE	OMC	Mon, Oct 5, 2009	35.67	36.45	35.47	36.20
4374	NYSE	OMC	Fri, Oct 2, 2009	36.10	36.26	35.38	35.71
4373	NYSE	OMC	Thu, Oct 1, 2009	36.87	37.70	36.30	36.33
4372	NYSE	OMC	Wed, Sep 30, 2009	37.82	37.82	36.66	36.94
4371	NYSE	OMC	Tue, Sep 29, 2009	37.45	38.18	37.45	37.90
4370	NYSE	OMC	Mon, Sep 28, 2009	36.71	37.82	36.56	37.44
4369	NYSE	OMC	Fri, Sep 25, 2009	36.89	37.12	36.37	36.51
4368	NYSE	OMC	Thu, Sep 24, 2009	37.59	37.59	36.79	36.98
4367	NYSE	OMC	Wed, Sep 23, 2009	37.75	38.15	37.43	37.43
4366	NYSE	OMC	Tue, Sep 22, 2009	38.08	38.21	37.79	37.81
4365	NYSE	OMC	Mon, Sep 21, 2009	37.91	38.03	37.51	37.90
4364	NYSE	OMC	Fri, Sep 18, 2009	38.21	38.49	38.02	38.07
4363	NYSE	OMC	Thu, Sep 17, 2009	37.91	38.22	37.47	38.03
4362	NYSE	OMC	Wed, Sep 16, 2009	37.01	37.93	36.81	37.93
4361	NYSE	OMC	Tue, Sep 15, 2009	37.29	37.33	36.63	37.11
4360	NYSE	OMC	Mon, Sep 14, 2009	37.07	37.39	36.86	37.33
4359	NYSE	OMC	Fri, Sep 11, 2009	37.05	37.43	36.69	37.40
4358	NYSE	OMC	Thu, Sep 10, 2009	36.88	37.06	36.71	37.06
4357	NYSE	OMC	Wed, Sep 9, 2009	36.36	37.10	36.22	36.88
4356	NYSE	OMC	Tue, Sep 8, 2009	36.01	36.55	35.83	36.39
4355	NYSE	OMC	Fri, Sep 4, 2009	35.29	35.88	35.09	35.84
4354	NYSE	OMC	Thu, Sep 3, 2009	35.55	35.55	35.00	35.19
4353	NYSE	OMC	Wed, Sep 2, 2009	35.54	35.63	35.02	35.32
4352	NYSE	OMC	Tue, Sep 1, 2009	36.13	36.65	35.88	36.00
4351	NYSE	OMC	Mon, Aug 31, 2009	36.57	36.89	36.00	36.32
4350	NYSE	OMC	Fri, Aug 28, 2009	37.33	37.37	36.37	36.89
4349	NYSE	OMC	Thu, Aug 27, 2009	37.28	37.32	36.38	37.18
4348	NYSE	OMC	Wed, Aug 26, 2009	37.37	37.59	37.03	37.45
4347	NYSE	OMC	Tue, Aug 25, 2009	37.09	37.62	36.74	37.38
4346	NYSE	OMC	Mon, Aug 24, 2009	36.61	37.55	36.57	36.94
4345	NYSE	OMC	Fri, Aug 21, 2009	35.99	36.74	35.72	36.53
4344	NYSE	OMC	Thu, Aug 20, 2009	35.35	35.98	34.86	35.82
4343	NYSE	OMC	Wed, Aug 19, 2009	34.37	35.42	34.17	35.33
4342	NYSE	OMC	Tue, Aug 18, 2009	34.72	35.15	34.57	34.68
4341	NYSE	OMC	Mon, Aug 17, 2009	35.02	35.04	34.44	34.67
4340	NYSE	OMC	Fri, Aug 14, 2009	35.62	35.90	34.95	35.34
4339	NYSE	OMC	Thu, Aug 13, 2009	34.79	35.83	34.53	35.79
4338	NYSE	OMC	Wed, Aug 12, 2009	34.68	35.20	34.63	34.65
4337	NYSE	OMC	Tue, Aug 11, 2009	35.57	35.60	34.79	34.94
4336	NYSE	OMC	Mon, Aug 10, 2009	35.95	36.12	35.33	35.57
4335	NYSE	OMC	Fri, Aug 7, 2009	35.14	36.08	34.92	35.99
4334	NYSE	OMC	Thu, Aug 6, 2009	35.03	35.43	34.53	34.66
4333	NYSE	OMC	Wed, Aug 5, 2009	34.57	35.24	34.36	34.86
4332	NYSE	OMC	Tue, Aug 4, 2009	34.72	34.93	34.38	34.77
4331	NYSE	OMC	Mon, Aug 3, 2009	34.26	35.15	33.82	34.93
4330	NYSE	OMC	Fri, Jul 31, 2009	33.49	34.16	33.36	34.00
4329	NYSE	OMC	Thu, Jul 30, 2009	33.68	33.90	33.37	33.50
4328	NYSE	OMC	Wed, Jul 29, 2009	33.58	33.72	33.05	33.25
4327	NYSE	OMC	Tue, Jul 28, 2009	33.50	33.81	33.24	33.73
4326	NYSE	OMC	Mon, Jul 27, 2009	33.92	34.13	33.19	33.90
4325	NYSE	OMC	Fri, Jul 24, 2009	34.34	34.35	33.47	34.13
4324	NYSE	OMC	Thu, Jul 23, 2009	33.80	34.88	33.17	34.56
4323	NYSE	OMC	Wed, Jul 22, 2009	34.24	34.59	33.81	34.43
4322	NYSE	OMC	Tue, Jul 21, 2009	33.74	34.09	33.55	34.06
4321	NYSE	OMC	Mon, Jul 20, 2009	32.95	33.71	32.82	33.63
4320	NYSE	OMC	Fri, Jul 17, 2009	32.81	32.81	32.18	32.72
4319	NYSE	OMC	Thu, Jul 16, 2009	32.13	33.04	31.88	32.90
4318	NYSE	OMC	Wed, Jul 15, 2009	31.58	32.26	31.38	32.19
4317	NYSE	OMC	Tue, Jul 14, 2009	30.80	31.22	30.59	31.22
4316	NYSE	OMC	Mon, Jul 13, 2009	30.53	30.93	30.11	30.87
4315	NYSE	OMC	Fri, Jul 10, 2009	30.12	30.69	29.95	30.58
4314	NYSE	OMC	Thu, Jul 9, 2009	30.32	31.00	30.10	30.30
4313	NYSE	OMC	Wed, Jul 8, 2009	30.71	30.86	29.71	30.11
4312	NYSE	OMC	Tue, Jul 7, 2009	31.06	31.27	30.50	30.53
4311	NYSE	OMC	Mon, Jul 6, 2009	31.02	31.37	30.54	31.06
4310	NYSE	OMC	Thu, Jul 2, 2009	31.94	31.94	30.81	31.18
4309	NYSE	OMC	Wed, Jul 1, 2009	31.81	32.47	31.52	32.28
4308	NYSE	OMC	Tue, Jun 30, 2009	31.58	32.04	31.24	31.58
4307	NYSE	OMC	Mon, Jun 29, 2009	31.83	32.16	31.63	31.89
4306	NYSE	OMC	Fri, Jun 26, 2009	32.20	32.23	31.69	31.78
4305	NYSE	OMC	Thu, Jun 25, 2009	31.05	32.42	30.94	32.26
4304	NYSE	OMC	Wed, Jun 24, 2009	31.38	32.08	31.24	31.61
4303	NYSE	OMC	Tue, Jun 23, 2009	31.38	31.71	31.00	31.25
4302	NYSE	OMC	Mon, Jun 22, 2009	32.01	32.39	31.38	31.48
4301	NYSE	OMC	Fri, Jun 19, 2009	32.50	32.88	32.23	32.51
4300	NYSE	OMC	Thu, Jun 18, 2009	32.35	32.50	31.99	32.22
4299	NYSE	OMC	Wed, Jun 17, 2009	32.00	32.82	31.91	32.47
4298	NYSE	OMC	Tue, Jun 16, 2009	32.30	32.54	31.82	31.90
4297	NYSE	OMC	Mon, Jun 15, 2009	32.01	32.16	31.75	31.81
4296	NYSE	OMC	Fri, Jun 12, 2009	32.43	32.57	31.85	32.45
4295	NYSE	OMC	Thu, Jun 11, 2009	32.44	33.01	32.01	32.54
4294	NYSE	OMC	Wed, Jun 10, 2009	33.05	33.05	31.65	32.13
4293	NYSE	OMC	Tue, Jun 9, 2009	32.35	32.78	31.99	32.64
4292	NYSE	OMC	Mon, Jun 8, 2009	32.27	32.65	31.67	32.29
4291	NYSE	OMC	Fri, Jun 5, 2009	32.31	32.81	32.01	32.59
4290	NYSE	OMC	Thu, Jun 4, 2009	31.84	32.11	31.34	32.01
4289	NYSE	OMC	Wed, Jun 3, 2009	32.03	32.07	31.35	31.81
4288	NYSE	OMC	Tue, Jun 2, 2009	32.46	32.46	31.87	32.26
4287	NYSE	OMC	Mon, Jun 1, 2009	30.84	32.50	30.83	32.37
4286	NYSE	OMC	Fri, May 29, 2009	30.57	30.81	29.97	30.50
4285	NYSE	OMC	Thu, May 28, 2009	30.86	30.98	30.13	30.50
4284	NYSE	OMC	Wed, May 27, 2009	31.05	31.35	30.47	30.52
4283	NYSE	OMC	Tue, May 26, 2009	30.26	31.14	29.97	30.94
4282	NYSE	OMC	Fri, May 22, 2009	30.33	30.95	30.25	30.41
4281	NYSE	OMC	Thu, May 21, 2009	30.88	31.06	30.28	30.50
4280	NYSE	OMC	Wed, May 20, 2009	31.87	31.98	31.09	31.19
4279	NYSE	OMC	Tue, May 19, 2009	31.86	32.07	31.64	31.68
4278	NYSE	OMC	Mon, May 18, 2009	31.18	32.03	31.18	31.97
4277	NYSE	OMC	Fri, May 15, 2009	31.25	31.70	30.85	30.97
4276	NYSE	OMC	Thu, May 14, 2009	30.67	31.55	30.41	31.26
4275	NYSE	OMC	Wed, May 13, 2009	31.40	31.40	30.70	30.87
4274	NYSE	OMC	Tue, May 12, 2009	32.18	32.52	31.34	31.87
4273	NYSE	OMC	Mon, May 11, 2009	32.16	32.39	31.63	32.07
4272	NYSE	OMC	Fri, May 8, 2009	31.98	32.77	31.21	32.33
4271	NYSE	OMC	Thu, May 7, 2009	33.13	33.21	31.96	32.19
4270	NYSE	OMC	Wed, May 6, 2009	32.82	33.00	32.47	32.84
4269	NYSE	OMC	Tue, May 5, 2009	32.33	32.83	32.09	32.55
4268	NYSE	OMC	Mon, May 4, 2009	31.74	32.26	31.40	32.16
4267	NYSE	OMC	Fri, May 1, 2009	31.69	32.25	31.33	31.76
4266	NYSE	OMC	Thu, Apr 30, 2009	31.15	32.16	31.14	31.47
4265	NYSE	OMC	Wed, Apr 29, 2009	30.78	31.28	30.49	30.97
4264	NYSE	OMC	Tue, Apr 28, 2009	30.26	30.91	29.69	30.55
4263	NYSE	OMC	Mon, Apr 27, 2009	29.38	31.38	29.25	30.55
4262	NYSE	OMC	Fri, Apr 24, 2009	27.99	29.47	27.74	29.37
4261	NYSE	OMC	Thu, Apr 23, 2009	28.53	28.63	27.38	28.09
4260	NYSE	OMC	Wed, Apr 22, 2009	28.01	28.95	27.76	28.34
4259	NYSE	OMC	Tue, Apr 21, 2009	28.01	28.50	27.74	28.21
4258	NYSE	OMC	Mon, Apr 20, 2009	28.20	28.28	27.84	28.04
4257	NYSE	OMC	Fri, Apr 17, 2009	28.25	28.85	28.00	28.72
4256	NYSE	OMC	Thu, Apr 16, 2009	27.44	28.43	27.16	28.19
4255	NYSE	OMC	Wed, Apr 15, 2009	26.86	27.39	26.70	27.33
4254	NYSE	OMC	Tue, Apr 14, 2009	26.97	27.21	26.70	27.04
4253	NYSE	OMC	Mon, Apr 13, 2009	27.33	27.58	26.87	27.37
4252	NYSE	OMC	Thu, Apr 9, 2009	27.30	27.98	26.99	27.64
4251	NYSE	OMC	Wed, Apr 8, 2009	26.28	26.78	26.20	26.67
4250	NYSE	OMC	Tue, Apr 7, 2009	26.18	26.51	25.95	26.16
4249	NYSE	OMC	Mon, Apr 6, 2009	26.98	26.98	26.01	26.66
4248	NYSE	OMC	Fri, Apr 3, 2009	26.35	27.12	26.15	27.10
4247	NYSE	OMC	Thu, Apr 2, 2009	24.08	26.42	24.08	26.07
4246	NYSE	OMC	Wed, Apr 1, 2009	23.04	24.08	23.01	23.83
4245	NYSE	OMC	Tue, Mar 31, 2009	23.16	23.74	23.00	23.40
4244	NYSE	OMC	Mon, Mar 30, 2009	23.40	23.56	22.72	23.01
4243	NYSE	OMC	Fri, Mar 27, 2009	24.55	24.83	23.75	23.85
4242	NYSE	OMC	Thu, Mar 26, 2009	25.03	25.07	24.36	24.96
4241	NYSE	OMC	Wed, Mar 25, 2009	24.88	25.31	24.03	24.54
4240	NYSE	OMC	Tue, Mar 24, 2009	24.66	25.04	24.38	24.73
4239	NYSE	OMC	Mon, Mar 23, 2009	23.93	24.96	23.78	24.96
4238	NYSE	OMC	Fri, Mar 20, 2009	24.78	25.20	23.68	23.79
4237	NYSE	OMC	Thu, Mar 19, 2009	24.76	24.98	24.40	24.69
4236	NYSE	OMC	Wed, Mar 18, 2009	23.90	24.87	23.54	24.65
4235	NYSE	OMC	Tue, Mar 17, 2009	23.41	24.01	22.86	24.01
4234	NYSE	OMC	Mon, Mar 16, 2009	23.90	24.23	23.42	23.44
4233	NYSE	OMC	Fri, Mar 13, 2009	23.47	23.78	23.10	23.61
4232	NYSE	OMC	Thu, Mar 12, 2009	22.27	23.25	22.00	23.12
4231	NYSE	OMC	Wed, Mar 11, 2009	22.46	22.74	21.99	22.27
4230	NYSE	OMC	Tue, Mar 10, 2009	21.35	22.39	20.09	22.33
4229	NYSE	OMC	Mon, Mar 9, 2009	22.24	22.73	21.81	22.06
4228	NYSE	OMC	Fri, Mar 6, 2009	22.98	23.37	21.86	22.57
4227	NYSE	OMC	Thu, Mar 5, 2009	23.34	23.59	22.52	22.80
4226	NYSE	OMC	Wed, Mar 4, 2009	22.99	24.32	22.66	23.93
4225	NYSE	OMC	Tue, Mar 3, 2009	22.73	23.24	22.61	22.89
4224	NYSE	OMC	Mon, Mar 2, 2009	23.54	23.69	22.56	22.62
4223	NYSE	OMC	Fri, Feb 27, 2009	23.86	24.56	23.74	24.03
4222	NYSE	OMC	Thu, Feb 26, 2009	24.37	24.63	24.05	24.24
4221	NYSE	OMC	Wed, Feb 25, 2009	24.57	24.57	23.66	24.02
4220	NYSE	OMC	Tue, Feb 24, 2009	24.14	24.90	23.69	24.75
4219	NYSE	OMC	Mon, Feb 23, 2009	25.19	25.19	23.90	23.97
4218	NYSE	OMC	Fri, Feb 20, 2009	25.16	25.21	24.60	24.97
4217	NYSE	OMC	Thu, Feb 19, 2009	25.41	25.96	25.00	25.31
4216	NYSE	OMC	Wed, Feb 18, 2009	26.75	26.75	25.74	26.00
4215	NYSE	OMC	Tue, Feb 17, 2009	27.51	27.63	26.49	26.50
4214	NYSE	OMC	Fri, Feb 13, 2009	28.20	28.56	27.76	28.28
4213	NYSE	OMC	Thu, Feb 12, 2009	27.64	28.53	26.87	28.51
4212	NYSE	OMC	Wed, Feb 11, 2009	27.61	28.35	27.29	28.06
4211	NYSE	OMC	Tue, Feb 10, 2009	27.41	28.80	27.11	27.49
4210	NYSE	OMC	Mon, Feb 9, 2009	28.04	28.25	27.44	28.11
4209	NYSE	OMC	Fri, Feb 6, 2009	27.25	28.06	27.18	28.00
4208	NYSE	OMC	Thu, Feb 5, 2009	26.52	27.43	26.00	27.13
4207	NYSE	OMC	Wed, Feb 4, 2009	26.94	27.36	26.42	26.59
4206	NYSE	OMC	Tue, Feb 3, 2009	26.16	27.05	25.92	26.94
4205	NYSE	OMC	Mon, Feb 2, 2009	25.31	26.41	25.27	26.14
4204	NYSE	OMC	Fri, Jan 30, 2009	26.91	27.06	25.76	25.89
4203	NYSE	OMC	Thu, Jan 29, 2009	27.07	27.33	26.71	26.85
4202	NYSE	OMC	Wed, Jan 28, 2009	26.65	27.92	26.65	27.44
4201	NYSE	OMC	Tue, Jan 27, 2009	26.17	27.05	26.07	26.58
4200	NYSE	OMC	Mon, Jan 26, 2009	25.70	26.78	25.49	25.88
4199	NYSE	OMC	Fri, Jan 23, 2009	25.00	25.80	24.63	25.57
4198	NYSE	OMC	Thu, Jan 22, 2009	25.08	25.84	24.99	25.31
4197	NYSE	OMC	Wed, Jan 21, 2009	25.17	25.93	24.67	25.84
4196	NYSE	OMC	Tue, Jan 20, 2009	26.25	26.43	24.67	24.75
4195	NYSE	OMC	Fri, Jan 16, 2009	26.48	26.87	25.77	26.62
4194	NYSE	OMC	Thu, Jan 15, 2009	25.88	26.09	24.76	25.84
4193	NYSE	OMC	Wed, Jan 14, 2009	26.15	26.19	25.31	25.81
4192	NYSE	OMC	Tue, Jan 13, 2009	27.10	27.36	26.44	26.69
4191	NYSE	OMC	Mon, Jan 12, 2009	27.39	27.43	27.04	27.21
4190	NYSE	OMC	Fri, Jan 9, 2009	27.91	27.96	27.34	27.49
4189	NYSE	OMC	Thu, Jan 8, 2009	27.61	27.88	27.45	27.83
4188	NYSE	OMC	Wed, Jan 7, 2009	27.61	28.12	27.15	27.55
4187	NYSE	OMC	Tue, Jan 6, 2009	28.07	28.77	27.93	28.09
4186	NYSE	OMC	Mon, Jan 5, 2009	28.18	28.73	27.84	28.05
4185	NYSE	OMC	Fri, Jan 2, 2009	26.90	28.40	26.76	28.30
4184	NYSE	OMC	Wed, Dec 31, 2008	26.16	27.12	26.05	26.92
4183	NYSE	OMC	Tue, Dec 30, 2008	25.65	26.32	25.46	26.32
4182	NYSE	OMC	Mon, Dec 29, 2008	25.50	25.59	25.03	25.48
4181	NYSE	OMC	Fri, Dec 26, 2008	25.62	26.00	25.43	25.57
4180	NYSE	OMC	Wed, Dec 24, 2008	25.65	25.79	25.32	25.38
4179	NYSE	OMC	Tue, Dec 23, 2008	25.82	26.46	25.31	25.50
4178	NYSE	OMC	Mon, Dec 22, 2008	26.89	27.06	25.64	25.70
4177	NYSE	OMC	Fri, Dec 19, 2008	27.93	28.28	26.69	26.78
4176	NYSE	OMC	Thu, Dec 18, 2008	27.63	27.96	27.21	27.60
4175	NYSE	OMC	Wed, Dec 17, 2008	29.08	29.35	27.60	27.60
4174	NYSE	OMC	Tue, Dec 16, 2008	27.35	29.86	27.19	29.76
4173	NYSE	OMC	Mon, Dec 15, 2008	27.69	27.94	26.72	27.15
4172	NYSE	OMC	Fri, Dec 12, 2008	26.92	27.90	26.45	27.66
4171	NYSE	OMC	Thu, Dec 11, 2008	27.69	28.47	27.27	27.50
4170	NYSE	OMC	Wed, Dec 10, 2008	27.16	28.49	27.00	28.24
4169	NYSE	OMC	Tue, Dec 9, 2008	27.55	28.39	26.89	27.03
4168	NYSE	OMC	Mon, Dec 8, 2008	26.98	28.25	26.50	27.99
4167	NYSE	OMC	Fri, Dec 5, 2008	25.21	26.44	24.61	26.41
4166	NYSE	OMC	Thu, Dec 4, 2008	26.64	27.55	25.27	25.80
4165	NYSE	OMC	Wed, Dec 3, 2008	25.74	27.07	25.29	26.99
4164	NYSE	OMC	Tue, Dec 2, 2008	26.69	27.42	25.53	26.34
4163	NYSE	OMC	Mon, Dec 1, 2008	27.67	27.67	26.16	26.27
4162	NYSE	OMC	Fri, Nov 28, 2008	26.79	28.61	26.79	28.29
4161	NYSE	OMC	Wed, Nov 26, 2008	25.96	27.24	25.48	26.97
4160	NYSE	OMC	Tue, Nov 25, 2008	27.46	27.76	25.50	26.45
4159	NYSE	OMC	Mon, Nov 24, 2008	24.85	27.10	24.47	26.68
4158	NYSE	OMC	Fri, Nov 21, 2008	22.55	24.49	22.05	24.48
4157	NYSE	OMC	Thu, Nov 20, 2008	22.70	23.68	22.02	22.23
4156	NYSE	OMC	Wed, Nov 19, 2008	24.81	24.98	22.56	22.68
4155	NYSE	OMC	Tue, Nov 18, 2008	24.59	25.51	24.23	24.85
4154	NYSE	OMC	Mon, Nov 17, 2008	25.03	25.67	24.43	24.74
4153	NYSE	OMC	Fri, Nov 14, 2008	25.49	26.63	24.46	25.40
4152	NYSE	OMC	Thu, Nov 13, 2008	24.77	25.66	22.51	25.61
4151	NYSE	OMC	Wed, Nov 12, 2008	26.28	26.68	24.42	24.58
4150	NYSE	OMC	Tue, Nov 11, 2008	27.59	27.70	26.35	26.58
4149	NYSE	OMC	Mon, Nov 10, 2008	28.74	28.84	27.71	28.15
4148	NYSE	OMC	Fri, Nov 7, 2008	28.26	28.26	27.04	28.04
4147	NYSE	OMC	Thu, Nov 6, 2008	29.02	29.58	27.84	28.11
4146	NYSE	OMC	Wed, Nov 5, 2008	30.18	30.95	29.72	29.74
4145	NYSE	OMC	Tue, Nov 4, 2008	30.14	30.70	29.58	30.55
4144	NYSE	OMC	Mon, Nov 3, 2008	28.67	29.54	28.48	29.20
4143	NYSE	OMC	Fri, Oct 31, 2008	28.30	29.98	27.97	29.54
4142	NYSE	OMC	Thu, Oct 30, 2008	27.82	28.55	27.26	28.48
4141	NYSE	OMC	Wed, Oct 29, 2008	27.75	28.00	26.55	26.64
4140	NYSE	OMC	Tue, Oct 28, 2008	27.35	27.97	25.75	27.93
4139	NYSE	OMC	Mon, Oct 27, 2008	27.21	27.83	26.65	26.77
4138	NYSE	OMC	Fri, Oct 24, 2008	26.09	28.15	25.01	27.87
4137	NYSE	OMC	Thu, Oct 23, 2008	28.03	28.51	26.56	28.13
4136	NYSE	OMC	Wed, Oct 22, 2008	30.16	30.26	26.44	28.00
4135	NYSE	OMC	Tue, Oct 21, 2008	32.00	32.00	30.75	30.88
4134	NYSE	OMC	Mon, Oct 20, 2008	30.70	33.49	30.68	33.39
4133	NYSE	OMC	Fri, Oct 17, 2008	29.65	32.21	29.65	31.12
4132	NYSE	OMC	Thu, Oct 16, 2008	29.65	30.80	28.53	30.35
4131	NYSE	OMC	Wed, Oct 15, 2008	32.44	32.57	30.16	30.36
4130	NYSE	OMC	Tue, Oct 14, 2008	35.22	35.73	31.99	33.16
4129	NYSE	OMC	Mon, Oct 13, 2008	31.32	34.17	31.00	34.17
4128	NYSE	OMC	Fri, Oct 10, 2008	29.73	36.53	28.02	30.12
4127	NYSE	OMC	Thu, Oct 9, 2008	32.01	32.94	30.98	31.00
4126	NYSE	OMC	Wed, Oct 8, 2008	32.86	34.44	31.54	32.01
4125	NYSE	OMC	Tue, Oct 7, 2008	35.34	35.94	33.54	33.67
4124	NYSE	OMC	Mon, Oct 6, 2008	35.21	35.46	33.69	35.24
4123	NYSE	OMC	Fri, Oct 3, 2008	37.34	37.86	35.88	35.96
4122	NYSE	OMC	Thu, Oct 2, 2008	37.44	37.90	36.61	36.68
4121	NYSE	OMC	Wed, Oct 1, 2008	38.25	38.42	37.22	37.62
4120	NYSE	OMC	Tue, Sep 30, 2008	38.03	38.81	37.93	38.56
4119	NYSE	OMC	Mon, Sep 29, 2008	39.54	39.73	37.23	37.46
4118	NYSE	OMC	Fri, Sep 26, 2008	39.73	40.50	39.44	40.23
4117	NYSE	OMC	Thu, Sep 25, 2008	39.90	40.54	39.67	40.06
4116	NYSE	OMC	Wed, Sep 24, 2008	39.18	39.96	38.88	39.50
4115	NYSE	OMC	Tue, Sep 23, 2008	40.30	40.43	39.23	39.31
4114	NYSE	OMC	Mon, Sep 22, 2008	42.00	42.32	40.09	40.15
4113	NYSE	OMC	Fri, Sep 19, 2008	41.44	44.44	40.46	41.90
4112	NYSE	OMC	Thu, Sep 18, 2008	38.82	40.93	38.07	40.70
4111	NYSE	OMC	Wed, Sep 17, 2008	39.44	39.68	38.45	38.46
4110	NYSE	OMC	Tue, Sep 16, 2008	38.65	39.82	38.54	39.56
4109	NYSE	OMC	Mon, Sep 15, 2008	39.48	40.43	38.93	39.23
4108	NYSE	OMC	Fri, Sep 12, 2008	40.89	40.96	40.01	40.61
4107	NYSE	OMC	Thu, Sep 11, 2008	41.53	41.83	40.74	41.32
4106	NYSE	OMC	Wed, Sep 10, 2008	42.14	42.30	41.42	41.66
4105	NYSE	OMC	Tue, Sep 9, 2008	43.01	43.31	42.06	42.06
4104	NYSE	OMC	Mon, Sep 8, 2008	42.61	43.38	42.20	43.18
4103	NYSE	OMC	Fri, Sep 5, 2008	41.05	42.04	41.05	41.87
4102	NYSE	OMC	Thu, Sep 4, 2008	42.16	42.21	41.30	41.42
4101	NYSE	OMC	Wed, Sep 3, 2008	42.63	42.92	42.14	42.42
4100	NYSE	OMC	Tue, Sep 2, 2008	42.90	43.32	42.57	42.76
4099	NYSE	OMC	Fri, Aug 29, 2008	42.86	43.09	42.27	42.39
4098	NYSE	OMC	Thu, Aug 28, 2008	42.44	43.21	42.41	43.10
4097	NYSE	OMC	Wed, Aug 27, 2008	42.33	42.64	42.11	42.42
4096	NYSE	OMC	Tue, Aug 26, 2008	42.27	42.59	42.11	42.36
4095	NYSE	OMC	Mon, Aug 25, 2008	42.68	43.04	42.20	42.34
4094	NYSE	OMC	Fri, Aug 22, 2008	42.77	43.24	42.50	42.98
4093	NYSE	OMC	Thu, Aug 21, 2008	41.26	42.66	41.26	42.64
4092	NYSE	OMC	Wed, Aug 20, 2008	42.80	42.80	41.60	41.88
4091	NYSE	OMC	Tue, Aug 19, 2008	43.28	43.71	42.28	42.90
4090	NYSE	OMC	Mon, Aug 18, 2008	43.89	44.19	43.45	43.63
4089	NYSE	OMC	Fri, Aug 15, 2008	43.63	44.12	43.52	44.04
4088	NYSE	OMC	Thu, Aug 14, 2008	42.98	43.74	42.79	43.52
4087	NYSE	OMC	Wed, Aug 13, 2008	43.94	44.21	42.97	43.33
4086	NYSE	OMC	Tue, Aug 12, 2008	44.40	44.85	43.97	44.14
4085	NYSE	OMC	Mon, Aug 11, 2008	43.37	45.00	43.36	44.68
4084	NYSE	OMC	Fri, Aug 8, 2008	42.99	43.38	42.56	43.26
4083	NYSE	OMC	Thu, Aug 7, 2008	43.84	44.00	42.67	42.85
4082	NYSE	OMC	Wed, Aug 6, 2008	44.27	44.66	43.35	44.53
4081	NYSE	OMC	Tue, Aug 5, 2008	43.59	44.40	43.37	44.34
4080	NYSE	OMC	Mon, Aug 4, 2008	43.29	43.42	42.90	43.16
4079	NYSE	OMC	Fri, Aug 1, 2008	42.92	43.50	42.31	43.25
4078	NYSE	OMC	Thu, Jul 31, 2008	43.31	43.31	41.96	42.69
4077	NYSE	OMC	Wed, Jul 30, 2008	42.91	43.88	42.91	43.73
4076	NYSE	OMC	Tue, Jul 29, 2008	42.34	43.01	42.01	42.84
4075	NYSE	OMC	Mon, Jul 28, 2008	42.89	43.74	42.10	42.16
4074	NYSE	OMC	Fri, Jul 25, 2008	42.53	43.16	42.41	42.93
4073	NYSE	OMC	Thu, Jul 24, 2008	42.06	42.74	41.79	42.43
4072	NYSE	OMC	Wed, Jul 23, 2008	41.58	42.14	41.04	42.09
4071	NYSE	OMC	Tue, Jul 22, 2008	40.60	41.28	40.25	41.27
4070	NYSE	OMC	Mon, Jul 21, 2008	43.08	43.08	41.84	42.32
4069	NYSE	OMC	Fri, Jul 18, 2008	42.47	42.61	41.96	42.42
4068	NYSE	OMC	Thu, Jul 17, 2008	41.36	42.58	41.18	42.42
4067	NYSE	OMC	Wed, Jul 16, 2008	40.95	42.82	40.68	42.74
4066	NYSE	OMC	Tue, Jul 15, 2008	40.40	41.76	39.77	40.98
4065	NYSE	OMC	Mon, Jul 14, 2008	40.75	41.73	40.62	40.80
4064	NYSE	OMC	Fri, Jul 11, 2008	40.68	41.21	40.31	40.65
4063	NYSE	OMC	Thu, Jul 10, 2008	40.68	41.31	40.64	41.20
4062	NYSE	OMC	Wed, Jul 9, 2008	41.50	42.00	40.68	40.68
4061	NYSE	OMC	Tue, Jul 8, 2008	41.55	41.80	40.85	41.46
4060	NYSE	OMC	Mon, Jul 7, 2008	42.16	42.65	41.14	41.97
4059	NYSE	OMC	Thu, Jul 3, 2008	43.62	43.65	42.67	42.83
4058	NYSE	OMC	Wed, Jul 2, 2008	44.00	44.20	43.19	43.19
4057	NYSE	OMC	Tue, Jul 1, 2008	44.13	44.14	43.28	43.98
4056	NYSE	OMC	Mon, Jun 30, 2008	44.91	45.06	44.21	44.88
4055	NYSE	OMC	Fri, Jun 27, 2008	45.01	45.18	44.50	44.71
4054	NYSE	OMC	Thu, Jun 26, 2008	45.77	46.06	45.03	45.05
4053	NYSE	OMC	Wed, Jun 25, 2008	45.46	46.88	45.46	46.40
4052	NYSE	OMC	Tue, Jun 24, 2008	46.32	46.48	45.39	45.56
4051	NYSE	OMC	Mon, Jun 23, 2008	46.32	46.49	46.03	46.40
4050	NYSE	OMC	Fri, Jun 20, 2008	46.68	47.58	46.00	46.08
4049	NYSE	OMC	Thu, Jun 19, 2008	46.30	46.92	46.21	46.70
4048	NYSE	OMC	Wed, Jun 18, 2008	46.61	46.96	46.16	46.45
4047	NYSE	OMC	Tue, Jun 17, 2008	47.19	47.48	46.86	46.98
4046	NYSE	OMC	Mon, Jun 16, 2008	46.79	47.28	46.52	47.14
4045	NYSE	OMC	Fri, Jun 13, 2008	46.16	46.75	45.88	46.75
4044	NYSE	OMC	Thu, Jun 12, 2008	46.12	46.36	45.70	45.99
4043	NYSE	OMC	Wed, Jun 11, 2008	45.74	46.32	45.69	46.00
4042	NYSE	OMC	Tue, Jun 10, 2008	45.40	46.27	45.33	46.05
4041	NYSE	OMC	Mon, Jun 9, 2008	45.71	45.84	45.36	45.62
4040	NYSE	OMC	Fri, Jun 6, 2008	47.27	47.35	45.48	45.55
4039	NYSE	OMC	Thu, Jun 5, 2008	47.50	47.52	47.04	47.42
4038	NYSE	OMC	Wed, Jun 4, 2008	47.80	47.93	47.35	47.61
4037	NYSE	OMC	Tue, Jun 3, 2008	48.20	48.95	47.86	48.11
4036	NYSE	OMC	Mon, Jun 2, 2008	48.92	48.92	47.41	47.93
4035	NYSE	OMC	Fri, May 30, 2008	48.83	49.37	48.77	49.01
4034	NYSE	OMC	Thu, May 29, 2008	48.17	49.00	47.95	48.88
4033	NYSE	OMC	Wed, May 28, 2008	48.60	48.90	48.05	48.17
4032	NYSE	OMC	Tue, May 27, 2008	48.10	48.70	47.86	48.40
4031	NYSE	OMC	Fri, May 23, 2008	48.35	48.50	48.04	48.15
4030	NYSE	OMC	Thu, May 22, 2008	49.10	49.18	48.47	48.68
4029	NYSE	OMC	Wed, May 21, 2008	48.92	49.68	48.91	48.98
4028	NYSE	OMC	Tue, May 20, 2008	49.63	49.93	48.62	48.97
4027	NYSE	OMC	Mon, May 19, 2008	49.08	50.06	49.08	49.83
4026	NYSE	OMC	Fri, May 16, 2008	49.77	49.86	48.41	49.01
4025	NYSE	OMC	Thu, May 15, 2008	49.21	50.03	48.80	49.90
4024	NYSE	OMC	Wed, May 14, 2008	49.31	49.69	48.86	48.99
4023	NYSE	OMC	Tue, May 13, 2008	49.45	50.16	48.64	49.12
4022	NYSE	OMC	Mon, May 12, 2008	48.42	49.18	48.22	49.16
4021	NYSE	OMC	Fri, May 9, 2008	48.16	48.38	47.61	48.20
4020	NYSE	OMC	Thu, May 8, 2008	48.28	48.32	47.88	48.21
4019	NYSE	OMC	Wed, May 7, 2008	49.19	49.20	48.17	48.19
4018	NYSE	OMC	Tue, May 6, 2008	48.65	49.25	48.00	49.07
4017	NYSE	OMC	Mon, May 5, 2008	49.33	49.50	49.00	49.08
4016	NYSE	OMC	Fri, May 2, 2008	49.57	49.84	49.00	49.54
4015	NYSE	OMC	Thu, May 1, 2008	47.89	49.30	47.70	49.01
4014	NYSE	OMC	Wed, Apr 30, 2008	47.80	48.51	47.67	47.74
4013	NYSE	OMC	Tue, Apr 29, 2008	47.85	48.30	47.73	47.82
4012	NYSE	OMC	Mon, Apr 28, 2008	47.78	48.08	47.61	47.82
4011	NYSE	OMC	Fri, Apr 25, 2008	48.55	48.63	47.19	47.93
4010	NYSE	OMC	Thu, Apr 24, 2008	47.93	48.56	47.70	48.13
4009	NYSE	OMC	Wed, Apr 23, 2008	48.04	48.20	47.30	47.73
4008	NYSE	OMC	Tue, Apr 22, 2008	48.00	48.60	47.46	48.03
4007	NYSE	OMC	Mon, Apr 21, 2008	46.07	47.03	46.07	46.19
4006	NYSE	OMC	Fri, Apr 18, 2008	45.97	46.71	45.71	46.54
4005	NYSE	OMC	Thu, Apr 17, 2008	45.10	45.44	44.74	45.30
4004	NYSE	OMC	Wed, Apr 16, 2008	44.84	45.31	44.60	45.29
4003	NYSE	OMC	Tue, Apr 15, 2008	44.60	44.79	44.13	44.46
4002	NYSE	OMC	Mon, Apr 14, 2008	43.82	44.48	43.82	44.40
4001	NYSE	OMC	Fri, Apr 11, 2008	43.74	44.36	43.74	43.89
4000	NYSE	OMC	Thu, Apr 10, 2008	44.44	44.66	44.03	44.34
3999	NYSE	OMC	Wed, Apr 9, 2008	44.31	44.71	44.26	44.33
3998	NYSE	OMC	Tue, Apr 8, 2008	44.69	44.76	44.33	44.44
3997	NYSE	OMC	Mon, Apr 7, 2008	45.33	45.35	44.84	44.92
3996	NYSE	OMC	Fri, Apr 4, 2008	45.04	45.40	44.85	45.08
3995	NYSE	OMC	Thu, Apr 3, 2008	45.55	45.70	44.83	45.10
3994	NYSE	OMC	Wed, Apr 2, 2008	45.42	46.38	45.19	45.61
3993	NYSE	OMC	Tue, Apr 1, 2008	44.34	45.23	44.12	45.09
3992	NYSE	OMC	Mon, Mar 31, 2008	44.30	44.65	43.81	44.18
3991	NYSE	OMC	Fri, Mar 28, 2008	44.50	45.11	44.29	44.40
3990	NYSE	OMC	Thu, Mar 27, 2008	44.64	45.03	44.19	44.21
3989	NYSE	OMC	Wed, Mar 26, 2008	44.65	45.09	44.19	44.90
3988	NYSE	OMC	Tue, Mar 25, 2008	44.33	45.43	44.16	44.91
3987	NYSE	OMC	Mon, Mar 24, 2008	43.52	44.41	43.23	44.20
3986	NYSE	OMC	Thu, Mar 20, 2008	42.79	43.33	42.48	43.26
3985	NYSE	OMC	Wed, Mar 19, 2008	43.50	44.01	42.48	42.48
3984	NYSE	OMC	Tue, Mar 18, 2008	42.99	43.47	42.50	43.41
3983	NYSE	OMC	Mon, Mar 17, 2008	42.21	43.00	42.19	42.45
3982	NYSE	OMC	Fri, Mar 14, 2008	43.92	43.94	42.32	43.15
3981	NYSE	OMC	Thu, Mar 13, 2008	42.97	44.12	42.77	43.74
3980	NYSE	OMC	Wed, Mar 12, 2008	43.73	44.28	43.56	43.62
3979	NYSE	OMC	Tue, Mar 11, 2008	44.04	44.12	43.15	43.65
3978	NYSE	OMC	Mon, Mar 10, 2008	44.24	44.27	43.20	43.29
3977	NYSE	OMC	Fri, Mar 7, 2008	44.34	44.65	43.49	44.01
3976	NYSE	OMC	Thu, Mar 6, 2008	44.83	44.95	44.49	44.54
3975	NYSE	OMC	Wed, Mar 5, 2008	44.97	45.36	44.49	44.88
3974	NYSE	OMC	Tue, Mar 4, 2008	44.47	45.26	44.08	45.14
3973	NYSE	OMC	Mon, Mar 3, 2008	44.66	45.36	44.57	44.80
3972	NYSE	OMC	Fri, Feb 29, 2008	44.95	45.45	44.47	44.67
3971	NYSE	OMC	Thu, Feb 28, 2008	45.65	45.92	45.28	45.36
3970	NYSE	OMC	Wed, Feb 27, 2008	46.55	46.60	45.89	45.89
3969	NYSE	OMC	Tue, Feb 26, 2008	46.66	47.15	46.42	46.79
3968	NYSE	OMC	Mon, Feb 25, 2008	46.37	46.93	45.72	46.79
3967	NYSE	OMC	Fri, Feb 22, 2008	45.60	46.37	45.22	46.37
3966	NYSE	OMC	Thu, Feb 21, 2008	46.40	46.40	45.49	45.60
3965	NYSE	OMC	Wed, Feb 20, 2008	46.06	46.40	45.62	46.00
3964	NYSE	OMC	Tue, Feb 19, 2008	47.02	47.02	46.21	46.37
3963	NYSE	OMC	Fri, Feb 15, 2008	46.38	46.70	45.80	46.58
3962	NYSE	OMC	Thu, Feb 14, 2008	47.63	47.96	46.26	46.40
3961	NYSE	OMC	Wed, Feb 13, 2008	46.75	47.56	46.69	47.30
3960	NYSE	OMC	Tue, Feb 12, 2008	47.00	47.59	45.75	47.09
3959	NYSE	OMC	Mon, Feb 11, 2008	45.58	45.63	44.45	45.46
3958	NYSE	OMC	Fri, Feb 8, 2008	45.42	45.77	45.10	45.58
3957	NYSE	OMC	Thu, Feb 7, 2008	45.06	45.90	44.99	45.61
3956	NYSE	OMC	Wed, Feb 6, 2008	45.33	45.65	45.00	45.23
3955	NYSE	OMC	Tue, Feb 5, 2008	46.28	46.28	45.11	45.11
3954	NYSE	OMC	Mon, Feb 4, 2008	46.39	47.29	45.92	47.01
3953	NYSE	OMC	Fri, Feb 1, 2008	45.62	46.57	45.37	46.41
3952	NYSE	OMC	Thu, Jan 31, 2008	43.76	45.75	43.76	45.37
3951	NYSE	OMC	Wed, Jan 30, 2008	44.70	45.49	44.45	44.57
3950	NYSE	OMC	Tue, Jan 29, 2008	44.67	44.95	44.40	44.80
3949	NYSE	OMC	Mon, Jan 28, 2008	44.03	44.55	43.44	44.49
3948	NYSE	OMC	Fri, Jan 25, 2008	44.60	45.34	43.76	43.89
3947	NYSE	OMC	Thu, Jan 24, 2008	43.65	44.28	43.05	44.00
3946	NYSE	OMC	Wed, Jan 23, 2008	41.17	44.20	40.86	43.40
3945	NYSE	OMC	Tue, Jan 22, 2008	41.90	43.45	41.71	42.32
3944	NYSE	OMC	Fri, Jan 18, 2008	43.17	44.00	42.46	42.75
3943	NYSE	OMC	Thu, Jan 17, 2008	44.12	44.20	42.97	43.10
3942	NYSE	OMC	Wed, Jan 16, 2008	43.83	44.52	43.68	43.90
3941	NYSE	OMC	Tue, Jan 15, 2008	44.00	44.19	43.60	43.81
3940	NYSE	OMC	Mon, Jan 14, 2008	45.19	45.33	44.38	44.63
3939	NYSE	OMC	Fri, Jan 11, 2008	45.33	45.76	44.28	45.00
3938	NYSE	OMC	Thu, Jan 10, 2008	45.91	46.17	45.14	45.83
3937	NYSE	OMC	Wed, Jan 9, 2008	45.50	46.17	45.00	46.17
3936	NYSE	OMC	Tue, Jan 8, 2008	45.56	46.31	44.92	45.53
3935	NYSE	OMC	Mon, Jan 7, 2008	45.69	45.85	45.07	45.59
3934	NYSE	OMC	Fri, Jan 4, 2008	46.04	46.25	45.34	45.50
3933	NYSE	OMC	Thu, Jan 3, 2008	46.44	46.90	46.25	46.51
3932	NYSE	OMC	Wed, Jan 2, 2008	47.59	47.59	46.25	46.38
3931	NYSE	OMC	Mon, Dec 31, 2007	47.52	47.74	47.02	47.53
3930	NYSE	OMC	Fri, Dec 28, 2007	48.41	48.54	47.69	47.73
3929	NYSE	OMC	Thu, Dec 27, 2007	47.96	48.38	47.96	48.11
3928	NYSE	OMC	Wed, Dec 26, 2007	48.32	48.57	48.04	48.33
3927	NYSE	OMC	Mon, Dec 24, 2007	48.67	48.80	48.12	48.68
3926	NYSE	OMC	Fri, Dec 21, 2007	47.75	48.45	47.40	48.43
3925	NYSE	OMC	Thu, Dec 20, 2007	48.00	48.37	46.90	47.29
3924	NYSE	OMC	Wed, Dec 19, 2007	48.43	48.43	47.51	47.76
3923	NYSE	OMC	Tue, Dec 18, 2007	48.62	48.62	47.78	48.09
3922	NYSE	OMC	Mon, Dec 17, 2007	47.57	48.37	47.05	47.89
3921	NYSE	OMC	Fri, Dec 14, 2007	47.89	48.16	47.69	47.81
3920	NYSE	OMC	Thu, Dec 13, 2007	47.56	48.55	47.40	48.42
3919	NYSE	OMC	Wed, Dec 12, 2007	49.00	49.00	47.08	47.76
3918	NYSE	OMC	Tue, Dec 11, 2007	50.17	50.17	48.00	48.02
3917	NYSE	OMC	Mon, Dec 10, 2007	49.95	50.15	49.75	49.99
3916	NYSE	OMC	Fri, Dec 7, 2007	49.13	50.51	49.13	49.90
3915	NYSE	OMC	Thu, Dec 6, 2007	48.26	49.31	48.18	49.14
3914	NYSE	OMC	Wed, Dec 5, 2007	48.36	48.49	47.85	48.28
3913	NYSE	OMC	Tue, Dec 4, 2007	47.79	48.33	47.53	47.78
3912	NYSE	OMC	Mon, Dec 3, 2007	48.42	48.80	48.05	48.24
3911	NYSE	OMC	Fri, Nov 30, 2007	48.78	48.80	48.11	48.75
3910	NYSE	OMC	Thu, Nov 29, 2007	48.00	48.40	47.70	48.31
3909	NYSE	OMC	Wed, Nov 28, 2007	46.67	48.53	46.67	48.19
3908	NYSE	OMC	Tue, Nov 27, 2007	46.25	46.76	45.95	46.67
3907	NYSE	OMC	Mon, Nov 26, 2007	46.80	46.95	46.07	46.10
3906	NYSE	OMC	Fri, Nov 23, 2007	46.94	47.18	46.54	46.80
3905	NYSE	OMC	Wed, Nov 21, 2007	47.19	47.36	46.60	46.71
3904	NYSE	OMC	Tue, Nov 20, 2007	46.92	47.66	46.30	47.46
3903	NYSE	OMC	Mon, Nov 19, 2007	46.80	47.20	46.42	46.94
3902	NYSE	OMC	Fri, Nov 16, 2007	46.69	47.06	45.82	47.00
3901	NYSE	OMC	Thu, Nov 15, 2007	46.36	46.85	46.02	46.25
3900	NYSE	OMC	Wed, Nov 14, 2007	47.98	48.18	46.57	46.64
3899	NYSE	OMC	Tue, Nov 13, 2007	46.87	48.06	46.75	47.97
3898	NYSE	OMC	Mon, Nov 12, 2007	45.88	47.15	45.84	46.57
3897	NYSE	OMC	Fri, Nov 9, 2007	46.64	46.70	45.92	46.05
3896	NYSE	OMC	Thu, Nov 8, 2007	46.96	47.23	46.02	47.10
3895	NYSE	OMC	Wed, Nov 7, 2007	48.00	48.49	46.55	46.96
3894	NYSE	OMC	Tue, Nov 6, 2007	49.92	49.92	48.72	49.48
3893	NYSE	OMC	Mon, Nov 5, 2007	49.81	50.42	49.46	49.92
3892	NYSE	OMC	Fri, Nov 2, 2007	49.82	50.23	49.05	49.99
3891	NYSE	OMC	Thu, Nov 1, 2007	50.78	50.85	49.58	49.67
3890	NYSE	OMC	Wed, Oct 31, 2007	50.50	51.08	50.26	50.98
3889	NYSE	OMC	Tue, Oct 30, 2007	50.50	50.73	50.08	50.29
3888	NYSE	OMC	Mon, Oct 29, 2007	50.25	50.85	50.10	50.51
3887	NYSE	OMC	Fri, Oct 26, 2007	50.61	50.91	49.90	50.29
3886	NYSE	OMC	Thu, Oct 25, 2007	50.45	50.97	50.06	50.58
3885	NYSE	OMC	Wed, Oct 24, 2007	50.50	51.06	49.76	50.82
3884	NYSE	OMC	Tue, Oct 23, 2007	52.00	52.58	49.80	51.01
3883	NYSE	OMC	Mon, Oct 22, 2007	51.36	52.18	51.15	52.03
3882	NYSE	OMC	Fri, Oct 19, 2007	52.40	52.65	51.30	51.78
3881	NYSE	OMC	Thu, Oct 18, 2007	52.00	53.07	51.79	52.83
3880	NYSE	OMC	Wed, Oct 17, 2007	52.01	52.36	51.51	52.35
3879	NYSE	OMC	Tue, Oct 16, 2007	51.76	51.78	50.91	51.54
3878	NYSE	OMC	Mon, Oct 15, 2007	52.00	52.22	51.80	51.88
3877	NYSE	OMC	Fri, Oct 12, 2007	51.90	52.16	51.75	52.03
3876	NYSE	OMC	Thu, Oct 11, 2007	52.13	52.40	51.57	51.70
3875	NYSE	OMC	Wed, Oct 10, 2007	50.89	52.00	50.59	51.78
3874	NYSE	OMC	Tue, Oct 9, 2007	50.08	50.99	50.06	50.99
3873	NYSE	OMC	Mon, Oct 8, 2007	50.38	50.38	49.68	50.04
3872	NYSE	OMC	Fri, Oct 5, 2007	49.00	49.55	48.90	49.55
3871	NYSE	OMC	Thu, Oct 4, 2007	48.29	48.74	48.06	48.62
3870	NYSE	OMC	Wed, Oct 3, 2007	47.85	48.42	47.68	48.08
3869	NYSE	OMC	Tue, Oct 2, 2007	48.19	48.33	47.29	47.74
3868	NYSE	OMC	Mon, Oct 1, 2007	48.31	48.56	47.98	48.30
3867	NYSE	OMC	Fri, Sep 28, 2007	48.52	48.72	47.79	48.09
3866	NYSE	OMC	Thu, Sep 27, 2007	48.09	48.91	47.88	48.37
3865	NYSE	OMC	Wed, Sep 26, 2007	47.99	48.14	47.72	47.86
3864	NYSE	OMC	Tue, Sep 25, 2007	47.98	48.20	47.41	47.64
3863	NYSE	OMC	Mon, Sep 24, 2007	49.35	49.35	48.14	48.55
3862	NYSE	OMC	Fri, Sep 21, 2007	50.86	50.88	49.41	49.49
3861	NYSE	OMC	Thu, Sep 20, 2007	50.59	50.85	50.24	50.37
3860	NYSE	OMC	Wed, Sep 19, 2007	50.26	51.07	50.12	50.80
3859	NYSE	OMC	Tue, Sep 18, 2007	48.81	49.93	48.30	49.81
3858	NYSE	OMC	Mon, Sep 17, 2007	49.11	49.15	48.41	48.76
3857	NYSE	OMC	Fri, Sep 14, 2007	49.44	49.75	48.98	49.20
3856	NYSE	OMC	Thu, Sep 13, 2007	50.69	50.84	49.33	49.64
3855	NYSE	OMC	Wed, Sep 12, 2007	50.52	50.83	49.99	50.24
3854	NYSE	OMC	Tue, Sep 11, 2007	50.65	50.86	49.97	50.86
3853	NYSE	OMC	Mon, Sep 10, 2007	51.03	51.35	50.17	50.35
3852	NYSE	OMC	Fri, Sep 7, 2007	50.97	51.44	50.74	50.90
3851	NYSE	OMC	Thu, Sep 6, 2007	51.28	52.08	50.80	51.93
3850	NYSE	OMC	Wed, Sep 5, 2007	50.94	51.39	50.81	51.05
3849	NYSE	OMC	Tue, Sep 4, 2007	50.98	51.85	50.55	51.57
3848	NYSE	OMC	Fri, Aug 31, 2007	50.68	51.09	50.24	50.93
3847	NYSE	OMC	Thu, Aug 30, 2007	49.77	50.79	49.67	50.18
3846	NYSE	OMC	Wed, Aug 29, 2007	49.82	50.35	49.39	50.27
3845	NYSE	OMC	Tue, Aug 28, 2007	49.94	50.31	49.65	49.67
3844	NYSE	OMC	Mon, Aug 27, 2007	50.69	50.96	50.24	50.24
3843	NYSE	OMC	Fri, Aug 24, 2007	50.45	50.86	50.20	50.83
3842	NYSE	OMC	Thu, Aug 23, 2007	50.45	50.73	49.92	50.37
3841	NYSE	OMC	Wed, Aug 22, 2007	49.80	50.21	49.54	50.18
3840	NYSE	OMC	Tue, Aug 21, 2007	48.77	49.85	48.76	49.46
3839	NYSE	OMC	Mon, Aug 20, 2007	50.61	50.95	49.32	49.53
3838	NYSE	OMC	Fri, Aug 17, 2007	50.55	51.73	49.70	50.36
3837	NYSE	OMC	Thu, Aug 16, 2007	50.09	50.50	48.12	49.29
3836	NYSE	OMC	Wed, Aug 15, 2007	51.10	51.56	49.80	50.66
3835	NYSE	OMC	Tue, Aug 14, 2007	52.37	52.53	51.06	51.21
3834	NYSE	OMC	Mon, Aug 13, 2007	52.60	53.05	51.96	52.11
3833	NYSE	OMC	Fri, Aug 10, 2007	51.96	52.70	50.89	52.44
3832	NYSE	OMC	Thu, Aug 9, 2007	53.10	54.00	50.00	52.20
3831	NYSE	OMC	Wed, Aug 8, 2007	54.94	54.97	53.19	53.79
3830	NYSE	OMC	Tue, Aug 7, 2007	53.67	55.21	53.40	54.84
3829	NYSE	OMC	Mon, Aug 6, 2007	52.97	54.35	52.90	54.28
3828	NYSE	OMC	Fri, Aug 3, 2007	53.83	53.83	52.45	52.45
3827	NYSE	OMC	Thu, Aug 2, 2007	50.97	53.04	50.97	53.02
3826	NYSE	OMC	Wed, Aug 1, 2007	51.87	52.26	51.03	51.86
3825	NYSE	OMC	Tue, Jul 31, 2007	52.29	52.86	51.71	51.87
3824	NYSE	OMC	Mon, Jul 30, 2007	52.03	52.29	51.40	52.17
3823	NYSE	OMC	Fri, Jul 27, 2007	52.88	53.22	52.23	52.23
3822	NYSE	OMC	Thu, Jul 26, 2007	54.05	54.23	51.94	52.88
3821	NYSE	OMC	Wed, Jul 25, 2007	53.99	54.84	53.51	54.79
3820	NYSE	OMC	Tue, Jul 24, 2007	54.57	55.45	53.30	53.41
3819	NYSE	OMC	Mon, Jul 23, 2007	54.00	54.49	53.68	53.82
3818	NYSE	OMC	Fri, Jul 20, 2007	53.80	54.08	53.40	53.60
3817	NYSE	OMC	Thu, Jul 19, 2007	53.75	53.88	52.89	53.54
3816	NYSE	OMC	Wed, Jul 18, 2007	53.25	54.00	52.96	53.62
3815	NYSE	OMC	Tue, Jul 17, 2007	53.74	53.79	53.19	53.24
3814	NYSE	OMC	Mon, Jul 16, 2007	53.53	54.16	53.34	53.91
3813	NYSE	OMC	Fri, Jul 13, 2007	53.60	53.61	53.22	53.52
3812	NYSE	OMC	Thu, Jul 12, 2007	52.68	53.61	52.32	53.61
3811	NYSE	OMC	Wed, Jul 11, 2007	51.95	52.33	51.54	52.33
3810	NYSE	OMC	Tue, Jul 10, 2007	52.36	52.65	51.98	52.07
3809	NYSE	OMC	Mon, Jul 9, 2007	52.55	52.75	52.25	52.37
3808	NYSE	OMC	Fri, Jul 6, 2007	52.57	52.92	52.23	52.61
3807	NYSE	OMC	Thu, Jul 5, 2007	52.85	53.25	52.51	52.66
3806	NYSE	OMC	Tue, Jul 3, 2007	52.38	53.23	52.08	52.77
3805	NYSE	OMC	Mon, Jul 2, 2007	53.28	53.46	52.37	52.52
3804	NYSE	OMC	Fri, Jun 29, 2007	54.18	54.31	52.75	52.92
3803	NYSE	OMC	Thu, Jun 28, 2007	53.40	53.53	52.63	53.40
3802	NYSE	OMC	Wed, Jun 27, 2007	51.72	53.75	51.65	53.61
3801	NYSE	OMC	Tue, Jun 26, 2007	51.98	52.34	51.54	51.85
3800	NYSE	OMC	Mon, Jun 25, 2007	52.25	52.75	51.79	51.99
3799	NYSE	OMC	Fri, Jun 22, 2007	50.84	51.22	50.75	50.89
3798	NYSE	OMC	Thu, Jun 21, 2007	51.46	51.59	51.01	51.51
3797	NYSE	OMC	Wed, Jun 20, 2007	51.99	52.23	51.51	51.55
3796	NYSE	OMC	Tue, Jun 19, 2007	51.20	51.84	51.11	51.84
3795	NYSE	OMC	Mon, Jun 18, 2007	51.81	51.99	51.28	51.48
3794	NYSE	OMC	Fri, Jun 15, 2007	52.71	52.79	51.91	51.96
3793	NYSE	OMC	Thu, Jun 14, 2007	52.57	52.69	52.26	52.43
3792	NYSE	OMC	Wed, Jun 13, 2007	51.87	52.59	51.66	52.59
3791	NYSE	OMC	Tue, Jun 12, 2007	52.19	52.35	51.75	51.76
3790	NYSE	OMC	Mon, Jun 11, 2007	51.84	52.45	51.57	52.19
3789	NYSE	OMC	Fri, Jun 8, 2007	51.25	52.01	51.02	52.01
3788	NYSE	OMC	Thu, Jun 7, 2007	51.85	52.12	51.38	51.38
3787	NYSE	OMC	Wed, Jun 6, 2007	52.22	52.31	51.87	52.12
3786	NYSE	OMC	Tue, Jun 5, 2007	52.75	52.75	52.06	52.22
3785	NYSE	OMC	Mon, Jun 4, 2007	52.73	52.82	52.26	52.75
3784	NYSE	OMC	Fri, Jun 1, 2007	52.95	53.24	52.68	52.93
3783	NYSE	OMC	Thu, May 31, 2007	52.62	52.80	52.36	52.65
3782	NYSE	OMC	Wed, May 30, 2007	51.56	52.50	51.52	52.29
3781	NYSE	OMC	Tue, May 29, 2007	52.62	52.93	51.81	51.99
3780	NYSE	OMC	Fri, May 25, 2007	51.69	52.44	51.69	52.36
3779	NYSE	OMC	Thu, May 24, 2007	52.06	52.26	51.50	51.71
3778	NYSE	OMC	Wed, May 23, 2007	52.25	52.82	52.17	52.20
3777	NYSE	OMC	Tue, May 22, 2007	52.02	52.24	51.77	51.85
3776	NYSE	OMC	Mon, May 21, 2007	51.77	51.83	51.26	51.78
3775	NYSE	OMC	Fri, May 18, 2007	51.78	52.14	51.61	51.90
3774	NYSE	OMC	Thu, May 17, 2007	51.96	51.96	51.55	51.55
3773	NYSE	OMC	Wed, May 16, 2007	51.31	51.98	51.18	51.98
3772	NYSE	OMC	Tue, May 15, 2007	51.61	51.93	51.23	51.24
3771	NYSE	OMC	Mon, May 14, 2007	51.86	51.86	51.39	51.58
3770	NYSE	OMC	Fri, May 11, 2007	51.68	52.02	51.66	51.92
3769	NYSE	OMC	Thu, May 10, 2007	52.16	52.20	51.43	51.58
3768	NYSE	OMC	Wed, May 9, 2007	52.34	52.50	51.95	52.39
3767	NYSE	OMC	Tue, May 8, 2007	52.36	52.46	51.91	52.35
3766	NYSE	OMC	Mon, May 7, 2007	52.45	52.85	52.40	52.51
3765	NYSE	OMC	Fri, May 4, 2007	52.25	52.43	51.98	52.40
3764	NYSE	OMC	Thu, May 3, 2007	52.21	52.36	51.91	52.05
3763	NYSE	OMC	Wed, May 2, 2007	52.00	52.45	51.78	52.20
3762	NYSE	OMC	Tue, May 1, 2007	52.53	52.90	51.87	52.05
3761	NYSE	OMC	Mon, Apr 30, 2007	52.76	53.06	52.34	52.36
3760	NYSE	OMC	Fri, Apr 27, 2007	53.04	53.31	52.74	52.82
3759	NYSE	OMC	Thu, Apr 26, 2007	53.47	53.77	53.10	53.15
3758	NYSE	OMC	Wed, Apr 25, 2007	53.94	53.99	53.25	53.56
3757	NYSE	OMC	Tue, Apr 24, 2007	53.85	54.68	53.19	53.94
3756	NYSE	OMC	Mon, Apr 23, 2007	53.28	53.35	52.74	53.01
3755	NYSE	OMC	Fri, Apr 20, 2007	52.86	52.87	52.41	52.83
3754	NYSE	OMC	Thu, Apr 19, 2007	52.72	52.72	51.99	52.39
3753	NYSE	OMC	Wed, Apr 18, 2007	52.22	52.44	52.09	52.35
3752	NYSE	OMC	Tue, Apr 17, 2007	52.24	52.72	52.24	52.44
3751	NYSE	OMC	Mon, Apr 16, 2007	51.80	52.22	51.67	52.14
3750	NYSE	OMC	Fri, Apr 13, 2007	51.30	51.94	51.26	51.83
3749	NYSE	OMC	Thu, Apr 12, 2007	50.91	51.36	50.77	51.30
3748	NYSE	OMC	Wed, Apr 11, 2007	51.50	51.51	50.56	50.90
3747	NYSE	OMC	Tue, Apr 10, 2007	51.29	51.66	51.27	51.51
3746	NYSE	OMC	Mon, Apr 9, 2007	51.65	51.83	51.01	51.20
3745	NYSE	OMC	Thu, Apr 5, 2007	51.18	51.69	51.12	51.63
3744	NYSE	OMC	Wed, Apr 4, 2007	51.29	51.46	51.12	51.36
3743	NYSE	OMC	Tue, Apr 3, 2007	51.24	51.49	51.12	51.21
3742	NYSE	OMC	Mon, Apr 2, 2007	51.14	51.32	50.87	51.13
3741	NYSE	OMC	Fri, Mar 30, 2007	51.07	51.36	50.69	51.19
3740	NYSE	OMC	Thu, Mar 29, 2007	51.49	51.55	50.79	51.16
3739	NYSE	OMC	Wed, Mar 28, 2007	51.16	51.36	50.93	51.19
3738	NYSE	OMC	Tue, Mar 27, 2007	51.51	51.52	51.10	51.17
3737	NYSE	OMC	Mon, Mar 26, 2007	51.59	51.76	51.43	51.59
3736	NYSE	OMC	Fri, Mar 23, 2007	52.17	52.17	51.67	51.72
3735	NYSE	OMC	Thu, Mar 22, 2007	53.15	53.22	52.00	52.17
3734	NYSE	OMC	Wed, Mar 21, 2007	52.49	52.97	52.30	52.76
3733	NYSE	OMC	Tue, Mar 20, 2007	52.17	52.61	52.17	52.53
3732	NYSE	OMC	Mon, Mar 19, 2007	52.34	52.81	52.11	52.28
3731	NYSE	OMC	Fri, Mar 16, 2007	52.17	52.31	51.77	51.97
3730	NYSE	OMC	Thu, Mar 15, 2007	52.30	52.43	51.89	52.00
3729	NYSE	OMC	Wed, Mar 14, 2007	52.20	52.48	51.72	52.20
3728	NYSE	OMC	Tue, Mar 13, 2007	52.60	52.63	51.94	52.05
3727	NYSE	OMC	Mon, Mar 12, 2007	52.93	53.00	52.50	52.69
3726	NYSE	OMC	Fri, Mar 9, 2007	52.84	53.10	52.72	53.05
3725	NYSE	OMC	Thu, Mar 8, 2007	52.25	52.70	52.13	52.57
3724	NYSE	OMC	Wed, Mar 7, 2007	51.89	52.25	51.76	51.98
3723	NYSE	OMC	Tue, Mar 6, 2007	51.84	52.29	51.77	52.15
3722	NYSE	OMC	Mon, Mar 5, 2007	51.12	52.05	51.05	51.57
3721	NYSE	OMC	Fri, Mar 2, 2007	51.67	51.95	51.31	51.56
3720	NYSE	OMC	Thu, Mar 1, 2007	50.97	51.85	50.42	51.68
3719	NYSE	OMC	Wed, Feb 28, 2007	51.60	52.12	51.40	51.81
3718	NYSE	OMC	Tue, Feb 27, 2007	52.40	52.72	50.86	51.57
3717	NYSE	OMC	Mon, Feb 26, 2007	53.16	53.30	53.04	53.14
3716	NYSE	OMC	Fri, Feb 23, 2007	53.14	53.35	52.83	53.15
3715	NYSE	OMC	Thu, Feb 22, 2007	53.01	53.45	52.78	53.23
3714	NYSE	OMC	Wed, Feb 21, 2007	52.98	53.16	52.69	53.13
3713	NYSE	OMC	Tue, Feb 20, 2007	52.85	53.25	52.50	53.17
3712	NYSE	OMC	Fri, Feb 16, 2007	51.55	52.46	51.50	52.41
3711	NYSE	OMC	Thu, Feb 15, 2007	51.14	51.83	50.95	51.77
3710	NYSE	OMC	Wed, Feb 14, 2007	51.25	51.33	50.31	51.07
3709	NYSE	OMC	Tue, Feb 13, 2007	51.88	52.14	50.78	51.28
3708	NYSE	OMC	Mon, Feb 12, 2007	52.91	53.08	52.27	52.38
3707	NYSE	OMC	Fri, Feb 9, 2007	53.00	53.30	52.55	52.81
3706	NYSE	OMC	Thu, Feb 8, 2007	52.64	53.37	52.46	53.02
3705	NYSE	OMC	Wed, Feb 7, 2007	52.30	52.69	52.21	52.47
3704	NYSE	OMC	Tue, Feb 6, 2007	52.45	52.70	52.08	52.27
3703	NYSE	OMC	Mon, Feb 5, 2007	52.35	52.81	52.30	52.66
3702	NYSE	OMC	Fri, Feb 2, 2007	52.40	52.74	52.20	52.58
3701	NYSE	OMC	Thu, Feb 1, 2007	52.55	52.70	52.08	52.45
3700	NYSE	OMC	Wed, Jan 31, 2007	52.18	52.65	51.90	52.60
3699	NYSE	OMC	Tue, Jan 30, 2007	52.00	52.36	51.63	52.28
3698	NYSE	OMC	Mon, Jan 29, 2007	51.60	52.08	51.41	51.92
3697	NYSE	OMC	Fri, Jan 26, 2007	51.73	51.90	51.34	51.75
3696	NYSE	OMC	Thu, Jan 25, 2007	52.05	52.22	51.70	51.75
3695	NYSE	OMC	Wed, Jan 24, 2007	52.05	52.20	51.65	52.05
3694	NYSE	OMC	Tue, Jan 23, 2007	51.82	52.27	51.67	52.11
3693	NYSE	OMC	Mon, Jan 22, 2007	52.09	52.20	51.48	51.70
3692	NYSE	OMC	Fri, Jan 19, 2007	51.72	52.38	51.43	52.21
3691	NYSE	OMC	Thu, Jan 18, 2007	51.95	52.01	51.55	51.73
3690	NYSE	OMC	Wed, Jan 17, 2007	52.00	52.02	51.23	51.61
3689	NYSE	OMC	Tue, Jan 16, 2007	52.23	52.29	51.93	52.00
3688	NYSE	OMC	Fri, Jan 12, 2007	51.99	52.34	51.80	52.15
3687	NYSE	OMC	Thu, Jan 11, 2007	52.16	52.35	52.08	52.19
3686	NYSE	OMC	Wed, Jan 10, 2007	51.48	52.12	51.14	51.98
3685	NYSE	OMC	Tue, Jan 9, 2007	51.38	51.74	51.16	51.56
3684	NYSE	OMC	Mon, Jan 8, 2007	51.10	51.52	50.53	51.37
3683	NYSE	OMC	Fri, Jan 5, 2007	50.98	51.35	50.70	51.12
3682	NYSE	OMC	Thu, Jan 4, 2007	50.77	51.35	50.62	50.98
3681	NYSE	OMC	Wed, Jan 3, 2007	51.90	52.29	50.29	50.77
3680	NYSE	OMC	Fri, Dec 29, 2006	51.93	52.48	51.83	52.27
3679	NYSE	OMC	Thu, Dec 28, 2006	51.98	52.26	51.77	52.14
3678	NYSE	OMC	Wed, Dec 27, 2006	51.44	52.09	51.44	51.98
3677	NYSE	OMC	Tue, Dec 26, 2006	51.62	51.64	51.28	51.43
3676	NYSE	OMC	Fri, Dec 22, 2006	51.95	51.96	51.43	51.52
3675	NYSE	OMC	Thu, Dec 21, 2006	52.11	52.45	51.78	51.90
3674	NYSE	OMC	Wed, Dec 20, 2006	52.83	52.83	52.04	52.05
3673	NYSE	OMC	Tue, Dec 19, 2006	52.91	52.95	52.45	52.83
3672	NYSE	OMC	Mon, Dec 18, 2006	52.98	53.00	52.75	52.96
3671	NYSE	OMC	Fri, Dec 15, 2006	52.86	53.03	52.82	52.94
3670	NYSE	OMC	Thu, Dec 14, 2006	52.60	53.02	52.40	52.86
3669	NYSE	OMC	Wed, Dec 13, 2006	52.45	52.99	52.42	52.72
3668	NYSE	OMC	Tue, Dec 12, 2006	51.95	52.70	51.70	52.43
3667	NYSE	OMC	Mon, Dec 11, 2006	51.95	52.15	51.78	52.01
3666	NYSE	OMC	Fri, Dec 8, 2006	51.95	52.07	51.64	51.97
3665	NYSE	OMC	Thu, Dec 7, 2006	51.90	52.08	51.76	51.87
3664	NYSE	OMC	Wed, Dec 6, 2006	52.35	52.38	51.91	52.00
3663	NYSE	OMC	Tue, Dec 5, 2006	52.18	52.46	51.86	52.33
3662	NYSE	OMC	Mon, Dec 4, 2006	51.80	52.16	51.59	51.98
3661	NYSE	OMC	Fri, Dec 1, 2006	51.20	51.76	51.20	51.61
3660	NYSE	OMC	Thu, Nov 30, 2006	51.20	51.49	50.90	51.08
3659	NYSE	OMC	Wed, Nov 29, 2006	50.87	51.71	50.64	51.49
3658	NYSE	OMC	Tue, Nov 28, 2006	51.00	51.19	50.59	50.87
3657	NYSE	OMC	Mon, Nov 27, 2006	51.38	51.62	50.75	51.17
3656	NYSE	OMC	Fri, Nov 24, 2006	51.50	51.50	51.16	51.38
3655	NYSE	OMC	Wed, Nov 22, 2006	51.03	51.75	50.94	51.55
3654	NYSE	OMC	Tue, Nov 21, 2006	50.68	51.22	50.59	51.05
3653	NYSE	OMC	Mon, Nov 20, 2006	51.05	51.29	50.69	50.75
3652	NYSE	OMC	Fri, Nov 17, 2006	51.38	51.43	50.93	51.29
3651	NYSE	OMC	Thu, Nov 16, 2006	51.18	51.64	51.01	51.43
3650	NYSE	OMC	Wed, Nov 15, 2006	51.10	51.37	50.94	51.05
3649	NYSE	OMC	Tue, Nov 14, 2006	51.00	51.23	50.60	51.19
3648	NYSE	OMC	Mon, Nov 13, 2006	50.99	51.34	50.71	51.01
3647	NYSE	OMC	Fri, Nov 10, 2006	50.98	51.21	50.96	51.09
3646	NYSE	OMC	Thu, Nov 9, 2006	51.15	51.35	51.00	51.02
3645	NYSE	OMC	Wed, Nov 8, 2006	50.58	51.35	50.19	51.12
3644	NYSE	OMC	Tue, Nov 7, 2006	50.63	50.92	50.45	50.58
3643	NYSE	OMC	Mon, Nov 6, 2006	50.20	50.79	50.02	50.63
3642	NYSE	OMC	Fri, Nov 3, 2006	50.23	50.41	49.94	50.22
3641	NYSE	OMC	Thu, Nov 2, 2006	50.40	50.40	49.99	50.28
3640	NYSE	OMC	Wed, Nov 1, 2006	50.73	50.75	50.36	50.40
3639	NYSE	OMC	Tue, Oct 31, 2006	50.98	51.22	50.48	50.73
3638	NYSE	OMC	Mon, Oct 30, 2006	50.03	50.95	49.92	50.87
3637	NYSE	OMC	Fri, Oct 27, 2006	48.75	50.49	48.58	50.20
3636	NYSE	OMC	Thu, Oct 26, 2006	49.88	50.35	49.53	50.18
3635	NYSE	OMC	Wed, Oct 25, 2006	49.88	50.70	49.53	50.44
3634	NYSE	OMC	Tue, Oct 24, 2006	48.05	50.75	48.02	50.54
3633	NYSE	OMC	Mon, Oct 23, 2006	47.33	47.44	47.08	47.44
3632	NYSE	OMC	Fri, Oct 20, 2006	47.49	47.50	47.17	47.41
3631	NYSE	OMC	Thu, Oct 19, 2006	47.11	47.50	47.08	47.35
3630	NYSE	OMC	Wed, Oct 18, 2006	47.20	47.59	47.08	47.21
3629	NYSE	OMC	Tue, Oct 17, 2006	47.27	47.45	47.02	47.15
3628	NYSE	OMC	Mon, Oct 16, 2006	47.21	47.49	47.03	47.27
3627	NYSE	OMC	Fri, Oct 13, 2006	47.25	47.45	47.09	47.34
3626	NYSE	OMC	Thu, Oct 12, 2006	47.24	47.49	46.85	47.27
3625	NYSE	OMC	Wed, Oct 11, 2006	47.40	47.47	47.14	47.25
3624	NYSE	OMC	Tue, Oct 10, 2006	47.00	47.49	46.81	47.49
3623	NYSE	OMC	Mon, Oct 9, 2006	47.13	47.25	47.00	47.01
3622	NYSE	OMC	Fri, Oct 6, 2006	46.85	47.35	46.85	47.33
3621	NYSE	OMC	Thu, Oct 5, 2006	46.78	47.02	46.76	46.84
3620	NYSE	OMC	Wed, Oct 4, 2006	46.88	46.99	46.63	46.88
3619	NYSE	OMC	Tue, Oct 3, 2006	46.68	46.93	46.55	46.79
3618	NYSE	OMC	Mon, Oct 2, 2006	46.79	46.93	46.51	46.68
3617	NYSE	OMC	Fri, Sep 29, 2006	46.83	46.96	46.70	46.80
3616	NYSE	OMC	Thu, Sep 28, 2006	47.00	47.24	46.94	46.95
3615	NYSE	OMC	Wed, Sep 27, 2006	46.37	47.39	46.26	47.05
3614	NYSE	OMC	Tue, Sep 26, 2006	45.73	46.53	45.72	46.42
3613	NYSE	OMC	Mon, Sep 25, 2006	45.23	46.05	45.23	45.90
3612	NYSE	OMC	Fri, Sep 22, 2006	45.45	45.71	44.97	45.10
3611	NYSE	OMC	Thu, Sep 21, 2006	45.54	45.88	45.31	45.70
3610	NYSE	OMC	Wed, Sep 20, 2006	45.50	45.80	45.34	45.64
3609	NYSE	OMC	Tue, Sep 19, 2006	45.60	45.78	45.14	45.44
3608	NYSE	OMC	Mon, Sep 18, 2006	46.21	46.24	45.83	45.96
3607	NYSE	OMC	Fri, Sep 15, 2006	46.19	46.39	46.03	46.16
3606	NYSE	OMC	Thu, Sep 14, 2006	46.35	46.47	46.05	46.19
3605	NYSE	OMC	Wed, Sep 13, 2006	46.00	47.12	46.00	46.72
3604	NYSE	OMC	Tue, Sep 12, 2006	45.62	46.25	45.62	46.12
3603	NYSE	OMC	Mon, Sep 11, 2006	45.47	45.67	45.34	45.62
3602	NYSE	OMC	Fri, Sep 8, 2006	44.75	45.49	44.68	45.49
3601	NYSE	OMC	Thu, Sep 7, 2006	44.38	44.88	44.38	44.63
3600	NYSE	OMC	Wed, Sep 6, 2006	45.07	45.14	43.93	44.48
3599	NYSE	OMC	Tue, Sep 5, 2006	44.43	44.71	44.17	44.24
3598	NYSE	OMC	Fri, Sep 1, 2006	43.83	44.62	43.83	44.39
3597	NYSE	OMC	Thu, Aug 31, 2006	44.05	44.05	43.50	43.71
3596	NYSE	OMC	Wed, Aug 30, 2006	44.27	44.41	43.94	44.03
3595	NYSE	OMC	Tue, Aug 29, 2006	43.80	44.30	43.71	44.27
3594	NYSE	OMC	Mon, Aug 28, 2006	43.66	44.00	43.57	43.79
3593	NYSE	OMC	Fri, Aug 25, 2006	43.86	43.86	43.41	43.66
3592	NYSE	OMC	Thu, Aug 24, 2006	43.81	44.12	43.76	43.88
3591	NYSE	OMC	Wed, Aug 23, 2006	43.66	43.92	43.48	43.71
3590	NYSE	OMC	Tue, Aug 22, 2006	44.01	44.11	43.73	43.73
3589	NYSE	OMC	Mon, Aug 21, 2006	44.36	44.36	44.00	44.00
3588	NYSE	OMC	Fri, Aug 18, 2006	44.55	44.55	44.22	44.36
3587	NYSE	OMC	Thu, Aug 17, 2006	44.30	44.65	44.30	44.55
3586	NYSE	OMC	Wed, Aug 16, 2006	44.35	44.74	44.33	44.59
3585	NYSE	OMC	Tue, Aug 15, 2006	44.19	44.37	44.10	44.23
3584	NYSE	OMC	Mon, Aug 14, 2006	43.32	44.29	43.32	43.99
3583	NYSE	OMC	Fri, Aug 11, 2006	43.54	43.76	43.30	43.41
3582	NYSE	OMC	Thu, Aug 10, 2006	43.05	43.72	43.03	43.54
3581	NYSE	OMC	Wed, Aug 9, 2006	43.40	43.54	43.11	43.21
3580	NYSE	OMC	Tue, Aug 8, 2006	43.88	43.88	43.27	43.33
3579	NYSE	OMC	Mon, Aug 7, 2006	43.57	43.88	43.27	43.76
3578	NYSE	OMC	Fri, Aug 4, 2006	44.00	44.12	43.53	43.70
3577	NYSE	OMC	Thu, Aug 3, 2006	43.76	43.91	43.59	43.76
3576	NYSE	OMC	Wed, Aug 2, 2006	43.93	44.01	43.69	43.76
3575	NYSE	OMC	Tue, Aug 1, 2006	44.13	44.14	43.83	43.90
3574	NYSE	OMC	Mon, Jul 31, 2006	44.55	44.80	44.16	44.26
3573	NYSE	OMC	Fri, Jul 28, 2006	45.03	45.06	44.64	44.65
3572	NYSE	OMC	Thu, Jul 27, 2006	44.36	45.15	44.36	45.03
3571	NYSE	OMC	Wed, Jul 26, 2006	43.19	44.72	43.19	44.28
3570	NYSE	OMC	Tue, Jul 25, 2006	43.65	43.97	42.55	43.18
3569	NYSE	OMC	Mon, Jul 24, 2006	43.76	44.50	43.75	44.37
3568	NYSE	OMC	Fri, Jul 21, 2006	44.08	44.16	43.38	43.75
3567	NYSE	OMC	Thu, Jul 20, 2006	44.00	44.14	43.71	43.87
3566	NYSE	OMC	Wed, Jul 19, 2006	42.77	44.26	42.77	44.00
3565	NYSE	OMC	Tue, Jul 18, 2006	42.72	42.89	42.06	42.76
3564	NYSE	OMC	Mon, Jul 17, 2006	42.48	42.88	42.48	42.72
3563	NYSE	OMC	Fri, Jul 14, 2006	42.95	43.03	42.36	42.68
3562	NYSE	OMC	Thu, Jul 13, 2006	43.59	43.59	42.83	42.97
3561	NYSE	OMC	Wed, Jul 12, 2006	43.83	44.07	43.47	43.60
3560	NYSE	OMC	Tue, Jul 11, 2006	43.92	44.19	43.66	43.78
3559	NYSE	OMC	Mon, Jul 10, 2006	44.11	44.37	43.83	43.97
3558	NYSE	OMC	Fri, Jul 7, 2006	44.39	44.50	43.90	43.98
3557	NYSE	OMC	Thu, Jul 6, 2006	44.75	44.75	44.16	44.41
3556	NYSE	OMC	Wed, Jul 5, 2006	45.00	45.06	44.56	44.63
3555	NYSE	OMC	Mon, Jul 3, 2006	44.67	45.21	44.67	45.06
3554	NYSE	OMC	Fri, Jun 30, 2006	44.54	44.89	44.48	44.55
3553	NYSE	OMC	Thu, Jun 29, 2006	43.89	44.50	43.68	44.44
3552	NYSE	OMC	Wed, Jun 28, 2006	43.83	44.05	43.64	43.89
3551	NYSE	OMC	Tue, Jun 27, 2006	43.64	44.12	43.64	43.83
3550	NYSE	OMC	Mon, Jun 26, 2006	43.92	44.04	43.69	43.85
3549	NYSE	OMC	Fri, Jun 23, 2006	44.10	44.21	43.64	43.93
3548	NYSE	OMC	Thu, Jun 22, 2006	44.31	44.47	44.03	44.10
3547	NYSE	OMC	Wed, Jun 21, 2006	44.36	44.53	44.19	44.31
3546	NYSE	OMC	Tue, Jun 20, 2006	44.52	44.62	44.16	44.23
3545	NYSE	OMC	Mon, Jun 19, 2006	44.91	45.00	44.41	44.51
3544	NYSE	OMC	Fri, Jun 16, 2006	44.85	44.89	44.46	44.49
3543	NYSE	OMC	Thu, Jun 15, 2006	44.88	45.00	44.50	44.92
3542	NYSE	OMC	Wed, Jun 14, 2006	45.48	45.96	44.50	44.84
3541	NYSE	OMC	Tue, Jun 13, 2006	45.50	45.88	45.39	45.46
3540	NYSE	OMC	Mon, Jun 12, 2006	46.62	46.62	45.63	45.65
3539	NYSE	OMC	Fri, Jun 9, 2006	46.90	46.90	46.56	46.60
3538	NYSE	OMC	Thu, Jun 8, 2006	47.21	47.66	46.15	46.84
3537	NYSE	OMC	Wed, Jun 7, 2006	47.44	48.13	47.44	47.77
3536	NYSE	OMC	Tue, Jun 6, 2006	47.34	47.67	47.21	47.65
3535	NYSE	OMC	Mon, Jun 5, 2006	48.11	48.13	47.43	47.45
3534	NYSE	OMC	Fri, Jun 2, 2006	48.00	48.11	47.78	48.03
3533	NYSE	OMC	Thu, Jun 1, 2006	47.47	48.32	47.39	48.32
3532	NYSE	OMC	Wed, May 31, 2006	46.85	47.58	46.55	47.56
3531	NYSE	OMC	Tue, May 30, 2006	46.61	47.13	46.51	46.79
3530	NYSE	OMC	Fri, May 26, 2006	47.04	47.47	46.85	47.01
3529	NYSE	OMC	Thu, May 25, 2006	46.51	47.07	46.45	47.04
3528	NYSE	OMC	Wed, May 24, 2006	45.85	46.58	45.78	46.51
3527	NYSE	OMC	Tue, May 23, 2006	45.78	46.07	45.75	45.90
3526	NYSE	OMC	Mon, May 22, 2006	45.70	45.95	45.33	45.76
3525	NYSE	OMC	Fri, May 19, 2006	45.97	46.00	45.60	45.93
3524	NYSE	OMC	Thu, May 18, 2006	45.70	46.03	45.50	45.88
3523	NYSE	OMC	Wed, May 17, 2006	45.84	46.00	45.55	45.77
3522	NYSE	OMC	Tue, May 16, 2006	46.05	46.08	45.64	45.96
3521	NYSE	OMC	Mon, May 15, 2006	45.91	46.25	45.80	46.06
3520	NYSE	OMC	Fri, May 12, 2006	45.74	45.98	45.63	45.91
3519	NYSE	OMC	Thu, May 11, 2006	45.72	45.97	45.68	45.81
3518	NYSE	OMC	Wed, May 10, 2006	45.21	45.74	45.21	45.73
3517	NYSE	OMC	Tue, May 9, 2006	45.46	45.50	45.12	45.23
3516	NYSE	OMC	Mon, May 8, 2006	45.21	45.53	45.01	45.46
3515	NYSE	OMC	Fri, May 5, 2006	45.38	45.66	44.91	45.52
3514	NYSE	OMC	Thu, May 4, 2006	45.50	45.66	45.07	45.34
3513	NYSE	OMC	Wed, May 3, 2006	45.36	45.58	44.84	45.46
3512	NYSE	OMC	Tue, May 2, 2006	44.85	45.53	44.61	45.36
3511	NYSE	OMC	Mon, May 1, 2006	44.81	45.48	44.75	44.90
3510	NYSE	OMC	Fri, Apr 28, 2006	45.00	45.45	44.82	45.01
3509	NYSE	OMC	Thu, Apr 27, 2006	45.23	45.80	44.78	45.07
3508	NYSE	OMC	Wed, Apr 26, 2006	44.00	45.51	43.85	45.23
3507	NYSE	OMC	Tue, Apr 25, 2006	43.68	44.95	43.68	44.23
3506	NYSE	OMC	Mon, Apr 24, 2006	42.99	43.30	42.61	43.18
3505	NYSE	OMC	Fri, Apr 21, 2006	43.50	43.50	42.75	42.99
3504	NYSE	OMC	Thu, Apr 20, 2006	42.99	43.55	42.93	43.32
3503	NYSE	OMC	Wed, Apr 19, 2006	42.85	42.98	42.24	42.87
3502	NYSE	OMC	Tue, Apr 18, 2006	42.65	43.00	42.52	42.98
3501	NYSE	OMC	Mon, Apr 17, 2006	42.59	42.74	42.47	42.70
3500	NYSE	OMC	Thu, Apr 13, 2006	42.39	42.58	42.08	42.58
3499	NYSE	OMC	Wed, Apr 12, 2006	42.70	42.71	42.39	42.61
3498	NYSE	OMC	Tue, Apr 11, 2006	42.80	42.90	42.36	42.63
3497	NYSE	OMC	Mon, Apr 10, 2006	42.50	42.92	42.40	42.85
3496	NYSE	OMC	Fri, Apr 7, 2006	42.22	42.75	42.14	42.53
3495	NYSE	OMC	Thu, Apr 6, 2006	41.41	42.33	41.21	42.31
3494	NYSE	OMC	Wed, Apr 5, 2006	41.63	41.72	41.26	41.54
3493	NYSE	OMC	Tue, Apr 4, 2006	41.29	41.96	40.92	41.77
3492	NYSE	OMC	Mon, Apr 3, 2006	41.63	41.81	41.29	41.30
3491	NYSE	OMC	Fri, Mar 31, 2006	41.33	41.89	41.26	41.63
3490	NYSE	OMC	Thu, Mar 30, 2006	41.85	42.12	41.33	41.45
3489	NYSE	OMC	Wed, Mar 29, 2006	41.77	42.14	41.67	41.97
3488	NYSE	OMC	Tue, Mar 28, 2006	42.13	42.23	41.65	41.84
3487	NYSE	OMC	Mon, Mar 27, 2006	42.31	42.45	42.18	42.29
3486	NYSE	OMC	Fri, Mar 24, 2006	42.19	42.54	41.55	42.39
3485	NYSE	OMC	Thu, Mar 23, 2006	41.44	42.14	41.44	42.09
3484	NYSE	OMC	Wed, Mar 22, 2006	41.11	41.78	41.00	41.67
3483	NYSE	OMC	Tue, Mar 21, 2006	40.95	41.32	40.83	41.02
3482	NYSE	OMC	Mon, Mar 20, 2006	41.43	41.45	40.81	40.97
3481	NYSE	OMC	Fri, Mar 17, 2006	41.50	41.59	41.10	41.20
3480	NYSE	OMC	Thu, Mar 16, 2006	41.00	41.49	40.82	41.33
3479	NYSE	OMC	Wed, Mar 15, 2006	40.40	40.83	40.40	40.64
3478	NYSE	OMC	Tue, Mar 14, 2006	40.43	40.76	40.43	40.63
3477	NYSE	OMC	Mon, Mar 13, 2006	40.75	40.80	40.36	40.41
3476	NYSE	OMC	Fri, Mar 10, 2006	40.64	40.88	40.32	40.80
3475	NYSE	OMC	Thu, Mar 9, 2006	40.59	40.97	40.50	40.70
3474	NYSE	OMC	Wed, Mar 8, 2006	40.41	40.70	40.29	40.67
3473	NYSE	OMC	Tue, Mar 7, 2006	40.06	40.77	39.65	40.70
3472	NYSE	OMC	Mon, Mar 6, 2006	40.28	40.35	40.05	40.18
3471	NYSE	OMC	Fri, Mar 3, 2006	40.11	40.59	39.95	40.25
3470	NYSE	OMC	Thu, Mar 2, 2006	40.10	40.35	39.94	40.19
3469	NYSE	OMC	Wed, Mar 1, 2006	40.00	40.35	39.86	40.26
3468	NYSE	OMC	Tue, Feb 28, 2006	40.04	40.22	39.80	39.91
3467	NYSE	OMC	Mon, Feb 27, 2006	40.08	40.69	40.02	40.38
3466	NYSE	OMC	Fri, Feb 24, 2006	39.56	40.25	39.56	40.00
3465	NYSE	OMC	Thu, Feb 23, 2006	39.95	39.95	39.38	39.49
3464	NYSE	OMC	Wed, Feb 22, 2006	39.95	40.49	39.92	40.07
3463	NYSE	OMC	Tue, Feb 21, 2006	40.10	40.30	39.70	39.75
3462	NYSE	OMC	Fri, Feb 17, 2006	40.55	40.58	39.90	40.22
3461	NYSE	OMC	Thu, Feb 16, 2006	41.15	41.23	40.55	40.72
3460	NYSE	OMC	Wed, Feb 15, 2006	41.91	42.14	41.04	41.08
3459	NYSE	OMC	Tue, Feb 14, 2006	41.33	41.47	40.70	40.94
3458	NYSE	OMC	Mon, Feb 13, 2006	41.57	42.41	41.55	42.29
3457	NYSE	OMC	Fri, Feb 10, 2006	41.35	41.42	41.05	41.29
3456	NYSE	OMC	Thu, Feb 9, 2006	41.04	41.69	41.02	41.43
3455	NYSE	OMC	Wed, Feb 8, 2006	40.85	41.18	40.74	40.91
3454	NYSE	OMC	Tue, Feb 7, 2006	41.61	41.66	40.91	41.07
3453	NYSE	OMC	Mon, Feb 6, 2006	41.59	41.72	41.09	41.61
3452	NYSE	OMC	Fri, Feb 3, 2006	41.17	41.72	41.09	41.70
3451	NYSE	OMC	Thu, Feb 2, 2006	41.56	42.02	41.35	41.46
3450	NYSE	OMC	Wed, Feb 1, 2006	40.85	41.64	40.84	41.56
3449	NYSE	OMC	Tue, Jan 31, 2006	41.31	41.39	40.90	40.90
3448	NYSE	OMC	Mon, Jan 30, 2006	41.86	41.87	41.33	41.35
3447	NYSE	OMC	Fri, Jan 27, 2006	41.53	42.09	41.40	41.97
3446	NYSE	OMC	Thu, Jan 26, 2006	41.76	41.88	41.40	41.53
3445	NYSE	OMC	Wed, Jan 25, 2006	42.12	42.14	41.33	41.64
3444	NYSE	OMC	Tue, Jan 24, 2006	41.65	42.30	41.65	42.13
3443	NYSE	OMC	Mon, Jan 23, 2006	41.51	41.98	41.40	41.53
3442	NYSE	OMC	Fri, Jan 20, 2006	42.74	42.74	41.41	41.50
3441	NYSE	OMC	Thu, Jan 19, 2006	41.56	42.39	41.42	42.31
3440	NYSE	OMC	Wed, Jan 18, 2006	41.99	42.06	41.48	41.48
3439	NYSE	OMC	Tue, Jan 17, 2006	42.25	42.43	41.79	42.08
3438	NYSE	OMC	Fri, Jan 13, 2006	42.35	42.49	42.20	42.48
3437	NYSE	OMC	Thu, Jan 12, 2006	42.49	42.49	42.16	42.28
3436	NYSE	OMC	Wed, Jan 11, 2006	42.35	42.60	42.27	42.53
3435	NYSE	OMC	Tue, Jan 10, 2006	42.31	42.46	42.15	42.28
3434	NYSE	OMC	Mon, Jan 9, 2006	42.90	42.90	42.45	42.50
3433	NYSE	OMC	Fri, Jan 6, 2006	42.75	42.98	42.51	42.97
3432	NYSE	OMC	Thu, Jan 5, 2006	43.24	43.30	42.45	42.52
3431	NYSE	OMC	Wed, Jan 4, 2006	43.08	43.53	43.06	43.30
3430	NYSE	OMC	Tue, Jan 3, 2006	42.75	43.15	42.50	43.06
3429	NYSE	OMC	Fri, Dec 30, 2005	42.57	42.76	42.49	42.57
3428	NYSE	OMC	Thu, Dec 29, 2005	42.68	43.06	42.68	42.70
3427	NYSE	OMC	Wed, Dec 28, 2005	42.59	43.05	42.59	42.78
3426	NYSE	OMC	Tue, Dec 27, 2005	43.34	43.48	42.44	42.66
3425	NYSE	OMC	Fri, Dec 23, 2005	43.42	43.49	43.21	43.34
3424	NYSE	OMC	Thu, Dec 22, 2005	43.30	43.45	43.00	43.41
3423	NYSE	OMC	Wed, Dec 21, 2005	43.42	43.99	43.18	43.33
3422	NYSE	OMC	Tue, Dec 20, 2005	43.47	43.68	43.28	43.41
3421	NYSE	OMC	Mon, Dec 19, 2005	43.70	43.84	43.36	43.50
3420	NYSE	OMC	Fri, Dec 16, 2005	43.89	44.05	43.80	43.91
3419	NYSE	OMC	Thu, Dec 15, 2005	43.72	44.02	43.45	43.70
3418	NYSE	OMC	Wed, Dec 14, 2005	43.67	44.40	43.66	43.87
3417	NYSE	OMC	Tue, Dec 13, 2005	43.10	43.76	43.10	43.69
3416	NYSE	OMC	Mon, Dec 12, 2005	42.91	43.14	42.71	43.01
3415	NYSE	OMC	Fri, Dec 9, 2005	42.82	43.48	42.76	42.79
3414	NYSE	OMC	Thu, Dec 8, 2005	43.00	43.16	42.50	42.82
3413	NYSE	OMC	Wed, Dec 7, 2005	43.05	43.21	42.79	43.00
3412	NYSE	OMC	Tue, Dec 6, 2005	42.84	43.13	42.81	43.09
3411	NYSE	OMC	Mon, Dec 5, 2005	42.55	42.85	42.50	42.80
3410	NYSE	OMC	Fri, Dec 2, 2005	42.30	42.80	42.20	42.72
3409	NYSE	OMC	Thu, Dec 1, 2005	42.45	42.71	42.31	42.51
3408	NYSE	OMC	Wed, Nov 30, 2005	42.85	42.85	41.87	42.28
3407	NYSE	OMC	Tue, Nov 29, 2005	41.30	41.99	41.30	41.87
3406	NYSE	OMC	Mon, Nov 28, 2005	41.27	41.46	41.00	41.18
3405	NYSE	OMC	Fri, Nov 25, 2005	41.12	41.37	40.97	41.14
3404	NYSE	OMC	Wed, Nov 23, 2005	40.78	41.17	40.64	41.01
3403	NYSE	OMC	Tue, Nov 22, 2005	40.55	40.84	40.32	40.71
3402	NYSE	OMC	Mon, Nov 21, 2005	40.65	40.78	40.39	40.63
3401	NYSE	OMC	Fri, Nov 18, 2005	40.75	40.75	40.40	40.57
3400	NYSE	OMC	Thu, Nov 17, 2005	40.60	40.77	40.10	40.77
3399	NYSE	OMC	Wed, Nov 16, 2005	40.85	41.12	40.60	40.63
3398	NYSE	OMC	Tue, Nov 15, 2005	41.17	41.22	40.70	40.84
3397	NYSE	OMC	Mon, Nov 14, 2005	41.48	41.50	41.20	41.26
3396	NYSE	OMC	Fri, Nov 11, 2005	41.32	41.58	41.16	41.56
3395	NYSE	OMC	Thu, Nov 10, 2005	41.14	41.42	41.01	41.30
3394	NYSE	OMC	Wed, Nov 9, 2005	40.97	41.41	40.96	41.21
3393	NYSE	OMC	Tue, Nov 8, 2005	41.15	41.24	40.94	41.07
3392	NYSE	OMC	Mon, Nov 7, 2005	41.58	41.75	41.41	41.65
3391	NYSE	OMC	Fri, Nov 4, 2005	41.50	41.61	41.21	41.43
3390	NYSE	OMC	Thu, Nov 3, 2005	41.53	41.65	41.19	41.43
3389	NYSE	OMC	Wed, Nov 2, 2005	41.58	41.68	41.28	41.52
3388	NYSE	OMC	Tue, Nov 1, 2005	41.50	41.75	41.09	41.40
3387	NYSE	OMC	Mon, Oct 31, 2005	42.14	42.39	41.33	41.48
3386	NYSE	OMC	Fri, Oct 28, 2005	41.54	42.14	41.48	42.14
3385	NYSE	OMC	Thu, Oct 27, 2005	41.45	41.53	41.20	41.24
3384	NYSE	OMC	Wed, Oct 26, 2005	41.95	42.06	41.28	41.46
3383	NYSE	OMC	Tue, Oct 25, 2005	41.00	41.98	40.78	41.92
3382	NYSE	OMC	Mon, Oct 24, 2005	39.09	39.62	39.07	39.58
3381	NYSE	OMC	Fri, Oct 21, 2005	38.50	39.00	38.48	38.98
3380	NYSE	OMC	Thu, Oct 20, 2005	38.26	38.97	38.11	38.30
3379	NYSE	OMC	Wed, Oct 19, 2005	38.28	38.35	37.88	38.20
3378	NYSE	OMC	Tue, Oct 18, 2005	39.03	39.10	38.44	38.50
3377	NYSE	OMC	Mon, Oct 17, 2005	39.43	39.50	39.10	39.24
3376	NYSE	OMC	Fri, Oct 14, 2005	39.62	39.74	39.45	39.60
3375	NYSE	OMC	Thu, Oct 13, 2005	39.30	39.85	39.30	39.61
3374	NYSE	OMC	Wed, Oct 12, 2005	39.28	39.63	39.28	39.38
3373	NYSE	OMC	Tue, Oct 11, 2005	39.84	39.95	39.25	39.30
3372	NYSE	OMC	Mon, Oct 10, 2005	39.55	39.94	39.46	39.74
3371	NYSE	OMC	Fri, Oct 7, 2005	39.67	39.86	39.40	39.55
3370	NYSE	OMC	Thu, Oct 6, 2005	39.93	39.95	39.35	39.60
3369	NYSE	OMC	Wed, Oct 5, 2005	40.85	40.90	39.85	39.88
3368	NYSE	OMC	Tue, Oct 4, 2005	41.43	41.45	40.63	40.83
3367	NYSE	OMC	Mon, Oct 3, 2005	41.45	41.56	40.69	41.31
3366	NYSE	OMC	Fri, Sep 30, 2005	41.70	41.98	41.48	41.82
3365	NYSE	OMC	Thu, Sep 29, 2005	41.70	42.00	41.36	41.93
3364	NYSE	OMC	Wed, Sep 28, 2005	41.36	41.79	41.07	41.70
3363	NYSE	OMC	Tue, Sep 27, 2005	41.13	41.55	40.96	41.36
3362	NYSE	OMC	Mon, Sep 26, 2005	41.69	41.70	41.15	41.35
3361	NYSE	OMC	Fri, Sep 23, 2005	41.84	41.85	41.38	41.45
3360	NYSE	OMC	Thu, Sep 22, 2005	41.72	41.96	41.45	41.84
3359	NYSE	OMC	Wed, Sep 21, 2005	41.90	42.05	41.47	41.57
3358	NYSE	OMC	Tue, Sep 20, 2005	41.76	42.37	41.71	42.01
3357	NYSE	OMC	Mon, Sep 19, 2005	42.11	42.11	41.66	41.78
3356	NYSE	OMC	Fri, Sep 16, 2005	41.62	42.07	41.42	42.03
3355	NYSE	OMC	Thu, Sep 15, 2005	40.57	41.06	40.53	41.05
3354	NYSE	OMC	Wed, Sep 14, 2005	40.59	40.86	40.37	40.57
3353	NYSE	OMC	Tue, Sep 13, 2005	40.75	40.75	40.50	40.61
3352	NYSE	OMC	Mon, Sep 12, 2005	40.65	40.83	40.34	40.68
3351	NYSE	OMC	Fri, Sep 9, 2005	40.60	40.88	40.45	40.77
3350	NYSE	OMC	Thu, Sep 8, 2005	40.79	40.81	40.52	40.60
3349	NYSE	OMC	Wed, Sep 7, 2005	40.90	40.98	40.65	40.98
3348	NYSE	OMC	Tue, Sep 6, 2005	40.52	40.95	40.42	40.95
3347	NYSE	OMC	Fri, Sep 2, 2005	40.38	40.83	40.29	40.29
3346	NYSE	OMC	Thu, Sep 1, 2005	41.00	41.01	40.36	40.42
3345	NYSE	OMC	Wed, Aug 31, 2005	40.34	40.35	39.51	40.22
3344	NYSE	OMC	Tue, Aug 30, 2005	40.06	40.41	39.93	40.35
3343	NYSE	OMC	Mon, Aug 29, 2005	40.20	40.47	40.11	40.33
3342	NYSE	OMC	Fri, Aug 26, 2005	40.39	40.50	40.10	40.25
3341	NYSE	OMC	Thu, Aug 25, 2005	40.54	40.56	40.04	40.39
3340	NYSE	OMC	Wed, Aug 24, 2005	40.70	40.83	40.38	40.49
3339	NYSE	OMC	Tue, Aug 23, 2005	41.12	41.20	40.65	40.91
3338	NYSE	OMC	Mon, Aug 22, 2005	41.83	42.30	41.17	41.32
3337	NYSE	OMC	Fri, Aug 19, 2005	41.98	42.01	41.63	41.83
3336	NYSE	OMC	Thu, Aug 18, 2005	42.00	42.07	41.75	41.83
3335	NYSE	OMC	Wed, Aug 17, 2005	41.68	42.07	41.63	42.01
3334	NYSE	OMC	Tue, Aug 16, 2005	42.16	42.22	41.73	41.75
3333	NYSE	OMC	Mon, Aug 15, 2005	41.85	42.50	41.66	42.32
3332	NYSE	OMC	Fri, Aug 12, 2005	41.77	41.94	41.50	41.84
3331	NYSE	OMC	Thu, Aug 11, 2005	41.56	41.95	41.53	41.89
3330	NYSE	OMC	Wed, Aug 10, 2005	41.76	42.05	41.47	41.55
3329	NYSE	OMC	Tue, Aug 9, 2005	41.74	41.78	41.42	41.69
3328	NYSE	OMC	Mon, Aug 8, 2005	42.30	42.38	41.70	41.74
3327	NYSE	OMC	Fri, Aug 5, 2005	42.46	42.50	41.98	42.08
3326	NYSE	OMC	Thu, Aug 4, 2005	42.94	42.99	42.58	42.64
3325	NYSE	OMC	Wed, Aug 3, 2005	42.82	43.18	42.65	43.17
3324	NYSE	OMC	Tue, Aug 2, 2005	42.75	42.89	42.66	42.79
3323	NYSE	OMC	Mon, Aug 1, 2005	42.69	42.91	42.57	42.75
3322	NYSE	OMC	Fri, Jul 29, 2005	42.17	42.45	41.93	42.44
3321	NYSE	OMC	Thu, Jul 28, 2005	42.03	42.33	41.91	42.17
3320	NYSE	OMC	Wed, Jul 27, 2005	41.98	42.17	41.65	42.03
3319	NYSE	OMC	Tue, Jul 26, 2005	42.13	42.40	41.65	42.20
3318	NYSE	OMC	Mon, Jul 25, 2005	42.27	42.42	41.79	42.02
3317	NYSE	OMC	Fri, Jul 22, 2005	41.98	42.40	41.91	42.36
3316	NYSE	OMC	Thu, Jul 21, 2005	41.52	41.81	41.14	41.61
3315	NYSE	OMC	Wed, Jul 20, 2005	41.28	41.54	40.96	41.52
3314	NYSE	OMC	Tue, Jul 19, 2005	40.58	41.50	40.41	41.49
3313	NYSE	OMC	Mon, Jul 18, 2005	40.75	40.80	40.22	40.30
3312	NYSE	OMC	Fri, Jul 15, 2005	40.81	40.94	40.64	40.83
3311	NYSE	OMC	Thu, Jul 14, 2005	40.29	40.82	40.29	40.80
3310	NYSE	OMC	Wed, Jul 13, 2005	40.13	40.28	39.93	40.24
3309	NYSE	OMC	Tue, Jul 12, 2005	40.09	40.35	39.86	40.23
3308	NYSE	OMC	Mon, Jul 11, 2005	40.38	40.38	40.01	40.19
3307	NYSE	OMC	Fri, Jul 8, 2005	40.03	40.27	39.79	40.25
3306	NYSE	OMC	Thu, Jul 7, 2005	40.13	40.15	39.50	39.99
3305	NYSE	OMC	Wed, Jul 6, 2005	40.60	40.61	40.12	40.24
3304	NYSE	OMC	Tue, Jul 5, 2005	40.23	40.75	40.09	40.68
3303	NYSE	OMC	Fri, Jul 1, 2005	40.25	40.37	40.13	40.27
3302	NYSE	OMC	Thu, Jun 30, 2005	40.13	40.24	39.88	39.93
3301	NYSE	OMC	Wed, Jun 29, 2005	39.99	40.50	39.96	40.32
3300	NYSE	OMC	Tue, Jun 28, 2005	39.34	39.97	39.15	39.86
3299	NYSE	OMC	Mon, Jun 27, 2005	39.32	39.43	39.13	39.20
3298	NYSE	OMC	Fri, Jun 24, 2005	39.88	39.91	39.28	39.33
3297	NYSE	OMC	Thu, Jun 23, 2005	39.94	39.98	39.17	39.28
3296	NYSE	OMC	Wed, Jun 22, 2005	40.20	40.22	39.86	39.93
3295	NYSE	OMC	Tue, Jun 21, 2005	40.16	40.28	40.00	40.12
3294	NYSE	OMC	Mon, Jun 20, 2005	40.31	40.49	40.13	40.28
3293	NYSE	OMC	Fri, Jun 17, 2005	40.48	40.58	40.00	40.41
3292	NYSE	OMC	Thu, Jun 16, 2005	39.95	40.43	38.05	40.29
3291	NYSE	OMC	Wed, Jun 15, 2005	40.60	40.66	40.07	40.07
3290	NYSE	OMC	Tue, Jun 14, 2005	40.57	41.03	40.49	40.90
3289	NYSE	OMC	Mon, Jun 13, 2005	40.83	40.88	40.39	40.57
3288	NYSE	OMC	Fri, Jun 10, 2005	41.00	41.03	40.85	40.92
3287	NYSE	OMC	Thu, Jun 9, 2005	41.04	41.04	40.61	40.88
3286	NYSE	OMC	Wed, Jun 8, 2005	40.86	40.99	40.75	40.98
3285	NYSE	OMC	Tue, Jun 7, 2005	40.88	41.25	40.74	40.76
3284	NYSE	OMC	Mon, Jun 6, 2005	41.44	41.54	40.75	40.98
3283	NYSE	OMC	Fri, Jun 3, 2005	41.94	42.11	41.40	41.57
3282	NYSE	OMC	Thu, Jun 2, 2005	41.47	41.93	41.25	41.89
3281	NYSE	OMC	Wed, Jun 1, 2005	40.82	41.47	40.70	41.47
3280	NYSE	OMC	Tue, May 31, 2005	41.22	41.35	40.91	40.95
3279	NYSE	OMC	Fri, May 27, 2005	41.47	41.56	41.19	41.35
3278	NYSE	OMC	Thu, May 26, 2005	41.42	41.66	41.37	41.55
3277	NYSE	OMC	Wed, May 25, 2005	41.38	41.48	41.24	41.29
3276	NYSE	OMC	Tue, May 24, 2005	41.70	41.72	41.40	41.55
3275	NYSE	OMC	Mon, May 23, 2005	42.03	42.03	41.63	41.81
3274	NYSE	OMC	Fri, May 20, 2005	42.40	42.45	41.95	42.03
3273	NYSE	OMC	Thu, May 19, 2005	42.58	42.61	42.26	42.40
3272	NYSE	OMC	Wed, May 18, 2005	42.14	42.69	42.04	42.57
3271	NYSE	OMC	Tue, May 17, 2005	41.43	42.17	41.32	42.10
3270	NYSE	OMC	Mon, May 16, 2005	41.27	41.53	41.14	41.43
3269	NYSE	OMC	Fri, May 13, 2005	41.55	41.70	40.94	41.27
3268	NYSE	OMC	Thu, May 12, 2005	41.92	42.13	41.40	41.57
3267	NYSE	OMC	Wed, May 11, 2005	42.53	42.66	41.59	41.83
3266	NYSE	OMC	Tue, May 10, 2005	42.70	42.73	42.19	42.19
3265	NYSE	OMC	Mon, May 9, 2005	43.13	43.14	42.73	42.80
3264	NYSE	OMC	Fri, May 6, 2005	42.73	43.29	42.71	43.17
3263	NYSE	OMC	Thu, May 5, 2005	42.52	42.60	41.98	42.38
3262	NYSE	OMC	Wed, May 4, 2005	42.09	42.78	42.03	42.68
3261	NYSE	OMC	Tue, May 3, 2005	41.97	42.29	41.79	41.88
3260	NYSE	OMC	Mon, May 2, 2005	41.58	42.13	41.58	41.97
3259	NYSE	OMC	Fri, Apr 29, 2005	41.63	41.69	41.11	41.45
3258	NYSE	OMC	Thu, Apr 28, 2005	42.15	42.15	41.50	41.50
3257	NYSE	OMC	Wed, Apr 27, 2005	42.29	42.29	41.76	42.10
3256	NYSE	OMC	Tue, Apr 26, 2005	41.93	42.65	41.90	42.41
3255	NYSE	OMC	Mon, Apr 25, 2005	42.25	42.94	42.09	42.85
3254	NYSE	OMC	Fri, Apr 22, 2005	42.52	42.59	41.66	42.00
3253	NYSE	OMC	Thu, Apr 21, 2005	41.37	42.78	41.20	42.70
3252	NYSE	OMC	Wed, Apr 20, 2005	41.88	42.01	40.95	40.99
3251	NYSE	OMC	Tue, Apr 19, 2005	41.87	42.25	41.75	41.94
3250	NYSE	OMC	Mon, Apr 18, 2005	41.86	42.20	41.62	41.73
3249	NYSE	OMC	Fri, Apr 15, 2005	42.25	42.28	41.68	41.82
3248	NYSE	OMC	Thu, Apr 14, 2005	43.05	43.05	42.36	42.43
3247	NYSE	OMC	Wed, Apr 13, 2005	43.11	43.51	42.87	43.02
3246	NYSE	OMC	Tue, Apr 12, 2005	42.80	43.39	42.53	43.30
3245	NYSE	OMC	Mon, Apr 11, 2005	42.94	43.23	42.76	42.88
3244	NYSE	OMC	Fri, Apr 8, 2005	43.13	43.33	42.88	42.94
3243	NYSE	OMC	Thu, Apr 7, 2005	43.38	43.60	43.00	43.25
3242	NYSE	OMC	Wed, Apr 6, 2005	43.52	43.82	43.20	43.25
3241	NYSE	OMC	Tue, Apr 5, 2005	43.75	44.06	43.26	43.45
3240	NYSE	OMC	Mon, Apr 4, 2005	43.63	43.98	43.52	43.71
3239	NYSE	OMC	Fri, Apr 1, 2005	44.48	44.50	43.63	43.78
3238	NYSE	OMC	Thu, Mar 31, 2005	44.05	44.40	43.80	44.26
3237	NYSE	OMC	Wed, Mar 30, 2005	43.60	44.20	43.43	44.10
3236	NYSE	OMC	Tue, Mar 29, 2005	43.58	44.00	43.37	43.47
3235	NYSE	OMC	Mon, Mar 28, 2005	43.58	43.72	43.45	43.59
3234	NYSE	OMC	Thu, Mar 24, 2005	43.53	43.80	43.32	43.58
3233	NYSE	OMC	Wed, Mar 23, 2005	43.66	43.82	43.47	43.54
3232	NYSE	OMC	Tue, Mar 22, 2005	43.93	44.35	43.66	43.66
3231	NYSE	OMC	Mon, Mar 21, 2005	43.91	44.24	43.88	44.08
3230	NYSE	OMC	Fri, Mar 18, 2005	43.86	44.17	43.54	44.00
3229	NYSE	OMC	Thu, Mar 17, 2005	43.25	43.85	43.15	43.73
3228	NYSE	OMC	Wed, Mar 16, 2005	43.88	43.92	43.14	43.24
3227	NYSE	OMC	Tue, Mar 15, 2005	44.83	44.95	44.44	44.45
3226	NYSE	OMC	Mon, Mar 14, 2005	44.13	44.83	44.03	44.76
3225	NYSE	OMC	Fri, Mar 11, 2005	44.50	44.50	43.99	44.05
3224	NYSE	OMC	Thu, Mar 10, 2005	44.17	44.62	44.08	44.50
3223	NYSE	OMC	Wed, Mar 9, 2005	44.13	44.38	43.84	44.17
3222	NYSE	OMC	Tue, Mar 8, 2005	44.52	44.77	44.52	44.63
3221	NYSE	OMC	Mon, Mar 7, 2005	44.83	44.95	44.69	44.81
3220	NYSE	OMC	Fri, Mar 4, 2005	44.88	45.00	44.50	44.88
3219	NYSE	OMC	Thu, Mar 3, 2005	45.00	45.10	44.70	44.88
3218	NYSE	OMC	Wed, Mar 2, 2005	44.80	45.15	44.63	44.94
3217	NYSE	OMC	Tue, Mar 1, 2005	45.50	45.67	44.75	44.93
3216	NYSE	OMC	Mon, Feb 28, 2005	44.96	45.74	44.23	45.54
3215	NYSE	OMC	Fri, Feb 25, 2005	44.54	45.18	44.30	44.98
3214	NYSE	OMC	Thu, Feb 24, 2005	44.37	44.74	44.02	44.74
3213	NYSE	OMC	Wed, Feb 23, 2005	43.56	44.27	43.56	44.07
3212	NYSE	OMC	Tue, Feb 22, 2005	42.71	43.72	42.71	43.56
3211	NYSE	OMC	Fri, Feb 18, 2005	42.31	43.00	42.20	42.81
3210	NYSE	OMC	Thu, Feb 17, 2005	42.19	42.46	42.16	42.26
3209	NYSE	OMC	Wed, Feb 16, 2005	42.50	42.62	42.15	42.29
3208	NYSE	OMC	Tue, Feb 15, 2005	42.78	42.90	42.61	42.72
3207	NYSE	OMC	Mon, Feb 14, 2005	42.91	43.24	42.68	42.85
3206	NYSE	OMC	Fri, Feb 11, 2005	42.73	43.27	42.52	43.00
3205	NYSE	OMC	Thu, Feb 10, 2005	42.56	42.77	42.51	42.69
3204	NYSE	OMC	Wed, Feb 9, 2005	43.05	43.12	42.57	42.63
3203	NYSE	OMC	Tue, Feb 8, 2005	43.80	43.80	43.02	43.15
3202	NYSE	OMC	Mon, Feb 7, 2005	43.20	43.73	43.09	43.62
3201	NYSE	OMC	Fri, Feb 4, 2005	42.55	43.41	42.54	43.33
3200	NYSE	OMC	Thu, Feb 3, 2005	42.50	42.82	42.41	42.72
3199	NYSE	OMC	Wed, Feb 2, 2005	42.08	42.64	42.08	42.60
3198	NYSE	OMC	Tue, Feb 1, 2005	42.43	42.43	42.01	42.26
3197	NYSE	OMC	Mon, Jan 31, 2005	42.08	42.61	41.55	42.45
3196	NYSE	OMC	Fri, Jan 28, 2005	42.06	42.06	41.49	41.75
3195	NYSE	OMC	Thu, Jan 27, 2005	41.92	42.27	41.42	42.19
3194	NYSE	OMC	Wed, Jan 26, 2005	42.13	42.50	41.87	42.10
3193	NYSE	OMC	Tue, Jan 25, 2005	42.08	42.45	42.07	42.12
3192	NYSE	OMC	Mon, Jan 24, 2005	42.05	42.34	41.93	42.01
3191	NYSE	OMC	Fri, Jan 21, 2005	42.51	42.56	41.90	42.03
3190	NYSE	OMC	Thu, Jan 20, 2005	42.75	42.99	42.52	42.53
3189	NYSE	OMC	Wed, Jan 19, 2005	43.41	43.60	42.77	42.96
3188	NYSE	OMC	Tue, Jan 18, 2005	42.95	43.70	42.79	43.54
3187	NYSE	OMC	Fri, Jan 14, 2005	42.91	43.39	42.62	43.33
3186	NYSE	OMC	Thu, Jan 13, 2005	43.03	43.10	42.86	42.93
3185	NYSE	OMC	Wed, Jan 12, 2005	42.48	43.07	42.40	43.03
3184	NYSE	OMC	Tue, Jan 11, 2005	42.36	42.66	42.11	42.53
3183	NYSE	OMC	Mon, Jan 10, 2005	42.50	42.68	42.29	42.59
3182	NYSE	OMC	Fri, Jan 7, 2005	42.59	42.59	42.31	42.54
3181	NYSE	OMC	Thu, Jan 6, 2005	42.08	42.55	42.07	42.46
3180	NYSE	OMC	Wed, Jan 5, 2005	42.28	42.35	42.00	42.08
3179	NYSE	OMC	Tue, Jan 4, 2005	42.30	42.90	42.05	42.28
3178	NYSE	OMC	Mon, Jan 3, 2005	42.40	42.68	42.13	42.30
3177	NYSE	OMC	Fri, Dec 31, 2004	42.14	42.48	42.14	42.16
3176	NYSE	OMC	Thu, Dec 30, 2004	41.45	42.46	41.43	42.20
3175	NYSE	OMC	Wed, Dec 29, 2004	41.30	41.63	41.09	41.26
3174	NYSE	OMC	Tue, Dec 28, 2004	40.83	41.48	40.73	41.44
3173	NYSE	OMC	Mon, Dec 27, 2004	40.95	41.00	40.52	40.90
3172	NYSE	OMC	Thu, Dec 23, 2004	40.71	41.05	40.62	40.83
3171	NYSE	OMC	Wed, Dec 22, 2004	41.03	41.44	40.45	40.71
3170	NYSE	OMC	Tue, Dec 21, 2004	40.96	41.38	40.82	41.20
3169	NYSE	OMC	Mon, Dec 20, 2004	41.10	41.41	40.94	40.95
3168	NYSE	OMC	Fri, Dec 17, 2004	41.20	41.51	40.88	41.02
3167	NYSE	OMC	Thu, Dec 16, 2004	41.50	41.56	40.98	41.23
3166	NYSE	OMC	Wed, Dec 15, 2004	41.72	41.89	41.35	41.57
3165	NYSE	OMC	Tue, Dec 14, 2004	41.53	41.88	41.44	41.82
3164	NYSE	OMC	Mon, Dec 13, 2004	41.04	41.56	41.03	41.53
3163	NYSE	OMC	Fri, Dec 10, 2004	41.52	41.52	40.51	41.04
3162	NYSE	OMC	Thu, Dec 9, 2004	40.00	40.90	40.00	40.82
3161	NYSE	OMC	Wed, Dec 8, 2004	40.22	40.34	40.01	40.13
3160	NYSE	OMC	Tue, Dec 7, 2004	40.88	41.36	40.30	40.30
3159	NYSE	OMC	Mon, Dec 6, 2004	40.79	41.15	40.63	40.95
3158	NYSE	OMC	Fri, Dec 3, 2004	40.55	41.00	40.47	40.80
3157	NYSE	OMC	Thu, Dec 2, 2004	40.76	41.25	40.76	41.17
3156	NYSE	OMC	Wed, Dec 1, 2004	40.70	41.25	40.63	41.17
3155	NYSE	OMC	Tue, Nov 30, 2004	40.80	40.89	40.50	40.50
3154	NYSE	OMC	Mon, Nov 29, 2004	41.14	41.35	40.76	41.04
3153	NYSE	OMC	Fri, Nov 26, 2004	41.00	41.25	41.00	41.12
3152	NYSE	OMC	Wed, Nov 24, 2004	41.14	41.30	40.88	41.08
3151	NYSE	OMC	Tue, Nov 23, 2004	41.12	41.28	40.85	41.20
3150	NYSE	OMC	Mon, Nov 22, 2004	41.28	41.28	40.78	41.12
3149	NYSE	OMC	Fri, Nov 19, 2004	42.05	42.06	41.25	41.35
3148	NYSE	OMC	Thu, Nov 18, 2004	41.89	42.24	41.73	42.15
3147	NYSE	OMC	Wed, Nov 17, 2004	41.60	42.00	41.52	41.76
3146	NYSE	OMC	Tue, Nov 16, 2004	41.64	41.89	41.53	41.57
3145	NYSE	OMC	Mon, Nov 15, 2004	41.53	41.76	41.45	41.64
3144	NYSE	OMC	Fri, Nov 12, 2004	41.45	41.77	40.98	41.77
3143	NYSE	OMC	Thu, Nov 11, 2004	40.60	41.55	40.51	41.50
3142	NYSE	OMC	Wed, Nov 10, 2004	40.45	40.96	40.35	40.64
3141	NYSE	OMC	Tue, Nov 9, 2004	40.32	40.47	40.10	40.40
3140	NYSE	OMC	Mon, Nov 8, 2004	40.25	40.33	39.94	40.32
3139	NYSE	OMC	Fri, Nov 5, 2004	40.43	40.60	39.82	40.27
3138	NYSE	OMC	Thu, Nov 4, 2004	39.99	40.43	39.82	40.43
3137	NYSE	OMC	Wed, Nov 3, 2004	40.23	40.25	39.76	39.99
3136	NYSE	OMC	Tue, Nov 2, 2004	39.60	40.24	39.57	39.83
3135	NYSE	OMC	Mon, Nov 1, 2004	39.39	39.91	39.27	39.50
3134	NYSE	OMC	Fri, Oct 29, 2004	39.47	39.61	39.25	39.45
3133	NYSE	OMC	Thu, Oct 28, 2004	39.65	39.93	39.55	39.63
3132	NYSE	OMC	Wed, Oct 27, 2004	39.72	40.46	39.54	39.95
3131	NYSE	OMC	Tue, Oct 26, 2004	37.28	39.86	37.28	39.72
3130	NYSE	OMC	Mon, Oct 25, 2004	36.26	36.45	36.10	36.36
3129	NYSE	OMC	Fri, Oct 22, 2004	36.42	36.57	36.26	36.36
3128	NYSE	OMC	Thu, Oct 21, 2004	35.95	36.34	35.94	36.34
3127	NYSE	OMC	Wed, Oct 20, 2004	36.28	36.28	35.82	36.04
3126	NYSE	OMC	Tue, Oct 19, 2004	36.38	36.75	36.32	36.45
3125	NYSE	OMC	Mon, Oct 18, 2004	35.85	36.38	35.49	36.38
3124	NYSE	OMC	Fri, Oct 15, 2004	36.18	36.26	35.79	35.92
3123	NYSE	OMC	Thu, Oct 14, 2004	36.40	36.72	36.03	36.14
3122	NYSE	OMC	Wed, Oct 13, 2004	36.46	36.87	36.33	36.50
3121	NYSE	OMC	Tue, Oct 12, 2004	36.40	36.76	36.10	36.71
3120	NYSE	OMC	Mon, Oct 11, 2004	36.54	36.71	36.53	36.61
3119	NYSE	OMC	Fri, Oct 8, 2004	36.98	37.07	36.47	36.58
3118	NYSE	OMC	Thu, Oct 7, 2004	37.10	37.22	36.95	36.98
3117	NYSE	OMC	Wed, Oct 6, 2004	36.83	37.28	36.60	37.25
3116	NYSE	OMC	Tue, Oct 5, 2004	37.08	37.23	36.73	36.90
3115	NYSE	OMC	Mon, Oct 4, 2004	36.96	37.24	36.94	37.06
3114	NYSE	OMC	Fri, Oct 1, 2004	36.59	37.22	36.53	36.90
3113	NYSE	OMC	Thu, Sep 30, 2004	36.48	36.67	36.28	36.53
3112	NYSE	OMC	Wed, Sep 29, 2004	36.18	36.58	36.10	36.53
3111	NYSE	OMC	Tue, Sep 28, 2004	35.96	36.49	35.89	36.43
3110	NYSE	OMC	Mon, Sep 27, 2004	35.98	36.04	35.74	35.95
3109	NYSE	OMC	Fri, Sep 24, 2004	35.70	36.25	35.65	36.09
3108	NYSE	OMC	Thu, Sep 23, 2004	35.51	35.99	35.46	35.85
3107	NYSE	OMC	Wed, Sep 22, 2004	35.81	35.81	35.40	35.50
3106	NYSE	OMC	Tue, Sep 21, 2004	35.50	35.93	35.31	35.92
3105	NYSE	OMC	Mon, Sep 20, 2004	35.04	35.52	35.01	35.47
3104	NYSE	OMC	Fri, Sep 17, 2004	34.68	35.14	34.56	35.10
3103	NYSE	OMC	Thu, Sep 16, 2004	34.26	34.65	34.26	34.54
3102	NYSE	OMC	Wed, Sep 15, 2004	34.50	34.57	34.04	34.29
3101	NYSE	OMC	Tue, Sep 14, 2004	34.63	34.76	34.51	34.65
3100	NYSE	OMC	Mon, Sep 13, 2004	34.37	34.71	34.25	34.60
3099	NYSE	OMC	Fri, Sep 10, 2004	34.14	34.46	34.00	34.45
3098	NYSE	OMC	Thu, Sep 9, 2004	34.10	34.24	34.05	34.22
3097	NYSE	OMC	Wed, Sep 8, 2004	34.23	34.31	33.95	34.08
3096	NYSE	OMC	Tue, Sep 7, 2004	34.65	34.83	34.17	34.29
3095	NYSE	OMC	Fri, Sep 3, 2004	34.45	34.86	34.44	34.61
3094	NYSE	OMC	Thu, Sep 2, 2004	34.36	34.50	34.22	34.45
3093	NYSE	OMC	Wed, Sep 1, 2004	34.28	34.45	34.20	34.39
3092	NYSE	OMC	Tue, Aug 31, 2004	34.85	34.93	34.25	34.41
3091	NYSE	OMC	Mon, Aug 30, 2004	35.18	35.23	34.80	34.83
3090	NYSE	OMC	Fri, Aug 27, 2004	35.20	35.38	35.02	35.14
3089	NYSE	OMC	Thu, Aug 26, 2004	35.23	35.30	35.09	35.23
3088	NYSE	OMC	Wed, Aug 25, 2004	34.85	35.35	34.65	35.26
3087	NYSE	OMC	Tue, Aug 24, 2004	34.76	34.95	34.68	34.88
3086	NYSE	OMC	Mon, Aug 23, 2004	34.81	34.96	34.60	34.64
3085	NYSE	OMC	Fri, Aug 20, 2004	34.35	34.85	34.18	34.73
3084	NYSE	OMC	Thu, Aug 19, 2004	34.32	34.59	34.09	34.40
3083	NYSE	OMC	Wed, Aug 18, 2004	33.87	34.48	33.57	34.44
3082	NYSE	OMC	Tue, Aug 17, 2004	33.67	33.99	33.66	33.87
3081	NYSE	OMC	Mon, Aug 16, 2004	33.27	33.66	33.25	33.66
3080	NYSE	OMC	Fri, Aug 13, 2004	33.60	33.68	33.22	33.35
3079	NYSE	OMC	Thu, Aug 12, 2004	34.17	34.18	33.51	33.58
3078	NYSE	OMC	Wed, Aug 11, 2004	33.91	34.25	33.63	34.17
3077	NYSE	OMC	Tue, Aug 10, 2004	33.76	34.07	33.76	34.03
3076	NYSE	OMC	Mon, Aug 9, 2004	34.00	34.24	33.63	33.63
3075	NYSE	OMC	Fri, Aug 6, 2004	34.50	34.50	33.85	33.85
3074	NYSE	OMC	Thu, Aug 5, 2004	35.10	35.42	34.50	34.59
3073	NYSE	OMC	Wed, Aug 4, 2004	35.83	35.94	34.95	35.19
3072	NYSE	OMC	Tue, Aug 3, 2004	36.03	36.14	35.79	35.90
3071	NYSE	OMC	Mon, Aug 2, 2004	36.01	36.16	35.51	36.09
3070	NYSE	OMC	Fri, Jul 30, 2004	35.80	36.01	35.40	36.01
3069	NYSE	OMC	Thu, Jul 29, 2004	35.41	35.81	35.31	35.71
3068	NYSE	OMC	Wed, Jul 28, 2004	34.80	35.56	34.76	35.40
3067	NYSE	OMC	Tue, Jul 27, 2004	34.38	35.03	34.36	34.78
3066	NYSE	OMC	Mon, Jul 26, 2004	34.74	35.12	34.26	34.70
3065	NYSE	OMC	Fri, Jul 23, 2004	35.16	35.18	34.59	34.77
3064	NYSE	OMC	Thu, Jul 22, 2004	35.45	35.45	34.55	35.24
3063	NYSE	OMC	Wed, Jul 21, 2004	35.22	35.70	35.22	35.57
3062	NYSE	OMC	Tue, Jul 20, 2004	34.62	35.26	34.51	35.21
3061	NYSE	OMC	Mon, Jul 19, 2004	34.24	34.63	34.16	34.62
3060	NYSE	OMC	Fri, Jul 16, 2004	34.38	34.43	34.11	34.19
3059	NYSE	OMC	Thu, Jul 15, 2004	34.40	34.45	33.95	34.27
3058	NYSE	OMC	Wed, Jul 14, 2004	34.68	34.68	34.26	34.39
3057	NYSE	OMC	Tue, Jul 13, 2004	34.68	34.82	34.61	34.68
3056	NYSE	OMC	Mon, Jul 12, 2004	34.95	34.99	34.55	34.71
3055	NYSE	OMC	Fri, Jul 9, 2004	34.72	35.06	34.63	34.92
3054	NYSE	OMC	Thu, Jul 8, 2004	34.93	35.13	34.63	34.74
3053	NYSE	OMC	Wed, Jul 7, 2004	36.34	36.34	34.04	34.93
3052	NYSE	OMC	Tue, Jul 6, 2004	36.45	36.60	36.25	36.45
3051	NYSE	OMC	Fri, Jul 2, 2004	37.19	37.19	36.69	36.71
3050	NYSE	OMC	Thu, Jul 1, 2004	37.95	38.08	37.15	37.15
3049	NYSE	OMC	Wed, Jun 30, 2004	38.10	38.11	37.78	37.95
3048	NYSE	OMC	Tue, Jun 29, 2004	38.31	38.60	38.05	38.05
3047	NYSE	OMC	Mon, Jun 28, 2004	38.47	38.63	38.00	38.30
3046	NYSE	OMC	Fri, Jun 25, 2004	38.03	38.73	37.91	38.51
3045	NYSE	OMC	Thu, Jun 24, 2004	37.99	38.23	37.75	38.07
3044	NYSE	OMC	Wed, Jun 23, 2004	37.83	38.04	37.53	37.99
3043	NYSE	OMC	Tue, Jun 22, 2004	38.10	38.15	37.75	37.89
3042	NYSE	OMC	Mon, Jun 21, 2004	38.45	38.64	38.25	38.25
3041	NYSE	OMC	Fri, Jun 18, 2004	38.93	39.13	38.46	38.57
3040	NYSE	OMC	Thu, Jun 17, 2004	39.05	39.25	38.56	38.92
3039	NYSE	OMC	Wed, Jun 16, 2004	39.70	39.73	39.19	39.45
3038	NYSE	OMC	Tue, Jun 15, 2004	39.64	39.73	39.50	39.70
3037	NYSE	OMC	Mon, Jun 14, 2004	39.84	39.84	39.38	39.54
3036	NYSE	OMC	Thu, Jun 10, 2004	40.33	40.43	39.70	39.89
3035	NYSE	OMC	Wed, Jun 9, 2004	40.79	41.28	40.24	40.30
3034	NYSE	OMC	Tue, Jun 8, 2004	40.25	40.94	40.19	40.94
3033	NYSE	OMC	Mon, Jun 7, 2004	40.05	40.55	40.01	40.55
3032	NYSE	OMC	Fri, Jun 4, 2004	40.29	40.37	39.67	39.95
3031	NYSE	OMC	Thu, Jun 3, 2004	40.88	40.88	40.21	40.23
3030	NYSE	OMC	Wed, Jun 2, 2004	40.38	41.00	40.34	40.93
3029	NYSE	OMC	Tue, Jun 1, 2004	39.70	40.31	39.51	40.30
3028	NYSE	OMC	Fri, May 28, 2004	40.22	40.23	39.92	39.94
3027	NYSE	OMC	Thu, May 27, 2004	40.01	40.35	39.99	40.26
3026	NYSE	OMC	Wed, May 26, 2004	39.80	40.08	39.69	40.00
3025	NYSE	OMC	Tue, May 25, 2004	39.34	39.93	38.87	39.87
3024	NYSE	OMC	Mon, May 24, 2004	39.63	39.73	39.29	39.34
3023	NYSE	OMC	Fri, May 21, 2004	39.59	39.67	39.29	39.53
3022	NYSE	OMC	Thu, May 20, 2004	39.63	39.84	39.35	39.50
3021	NYSE	OMC	Wed, May 19, 2004	39.83	40.50	39.73	39.76
3020	NYSE	OMC	Tue, May 18, 2004	39.48	39.84	39.44	39.68
3019	NYSE	OMC	Mon, May 17, 2004	39.54	39.67	39.14	39.32
3018	NYSE	OMC	Fri, May 14, 2004	39.97	40.33	39.64	40.02
3017	NYSE	OMC	Thu, May 13, 2004	39.93	40.08	39.62	39.89
3016	NYSE	OMC	Wed, May 12, 2004	39.79	40.07	39.35	39.98
3015	NYSE	OMC	Tue, May 11, 2004	39.48	40.27	39.48	40.11
3014	NYSE	OMC	Mon, May 10, 2004	40.37	40.44	39.25	39.52
3013	NYSE	OMC	Fri, May 7, 2004	40.87	41.10	40.38	40.45
3012	NYSE	OMC	Thu, May 6, 2004	41.23	41.58	40.53	40.87
3011	NYSE	OMC	Wed, May 5, 2004	41.35	41.66	41.23	41.61
3010	NYSE	OMC	Tue, May 4, 2004	40.71	41.74	40.70	41.39
3009	NYSE	OMC	Mon, May 3, 2004	39.76	40.87	39.60	40.77
3008	NYSE	OMC	Fri, Apr 30, 2004	40.21	40.32	39.51	39.76
3007	NYSE	OMC	Thu, Apr 29, 2004	40.00	40.46	39.76	40.20
3006	NYSE	OMC	Wed, Apr 28, 2004	39.52	40.37	39.41	39.90
3005	NYSE	OMC	Tue, Apr 27, 2004	39.20	40.04	39.20	39.79
3004	NYSE	OMC	Mon, Apr 26, 2004	39.73	39.81	38.85	39.15
3003	NYSE	OMC	Fri, Apr 23, 2004	40.39	40.39	39.75	39.85
3002	NYSE	OMC	Thu, Apr 22, 2004	40.17	40.76	39.88	40.52
3001	NYSE	OMC	Wed, Apr 21, 2004	40.29	40.76	40.07	40.38
3000	NYSE	OMC	Tue, Apr 20, 2004	40.97	41.01	40.26	40.28
2999	NYSE	OMC	Mon, Apr 19, 2004	40.90	41.13	40.45	40.96
2998	NYSE	OMC	Fri, Apr 16, 2004	40.25	41.00	40.03	40.96
2997	NYSE	OMC	Thu, Apr 15, 2004	40.05	40.17	39.60	40.01
2996	NYSE	OMC	Wed, Apr 14, 2004	39.64	40.20	39.64	39.97
2995	NYSE	OMC	Tue, Apr 13, 2004	40.59	40.85	39.97	40.13
2994	NYSE	OMC	Mon, Apr 12, 2004	40.50	40.99	40.47	40.54
2993	NYSE	OMC	Thu, Apr 8, 2004	40.89	41.00	40.46	40.59
2992	NYSE	OMC	Wed, Apr 7, 2004	40.68	40.71	40.19	40.49
2991	NYSE	OMC	Tue, Apr 6, 2004	40.90	40.97	40.50	40.75
2990	NYSE	OMC	Mon, Apr 5, 2004	41.25	41.25	40.63	41.07
2989	NYSE	OMC	Fri, Apr 2, 2004	40.50	41.58	40.38	41.08
2988	NYSE	OMC	Thu, Apr 1, 2004	40.30	40.50	40.05	40.11
2987	NYSE	OMC	Wed, Mar 31, 2004	39.78	40.30	39.68	40.13
2986	NYSE	OMC	Tue, Mar 30, 2004	39.75	39.85	39.51	39.82
2985	NYSE	OMC	Mon, Mar 29, 2004	39.38	39.92	39.18	39.80
2984	NYSE	OMC	Fri, Mar 26, 2004	39.13	39.44	38.94	39.32
2983	NYSE	OMC	Thu, Mar 25, 2004	38.62	39.32	38.61	39.27
2982	NYSE	OMC	Wed, Mar 24, 2004	38.30	38.86	38.26	38.56
2981	NYSE	OMC	Tue, Mar 23, 2004	38.60	38.75	38.18	38.53
2980	NYSE	OMC	Mon, Mar 22, 2004	38.68	38.68	38.11	38.34
2979	NYSE	OMC	Fri, Mar 19, 2004	38.65	39.05	38.63	38.77
2978	NYSE	OMC	Thu, Mar 18, 2004	38.80	39.00	38.59	38.70
2977	NYSE	OMC	Wed, Mar 17, 2004	37.95	39.13	37.81	39.00
2976	NYSE	OMC	Tue, Mar 16, 2004	38.13	38.13	37.33	37.62
2975	NYSE	OMC	Mon, Mar 15, 2004	38.13	38.25	37.64	37.65
2974	NYSE	OMC	Fri, Mar 12, 2004	37.76	38.46	37.76	38.43
2973	NYSE	OMC	Thu, Mar 11, 2004	38.50	38.51	37.69	37.71
2972	NYSE	OMC	Wed, Mar 10, 2004	39.43	39.43	38.53	38.57
2971	NYSE	OMC	Tue, Mar 9, 2004	39.65	39.74	39.19	39.22
2970	NYSE	OMC	Mon, Mar 8, 2004	40.68	40.71	39.73	39.80
2969	NYSE	OMC	Fri, Mar 5, 2004	40.10	40.83	40.03	40.53
2968	NYSE	OMC	Thu, Mar 4, 2004	40.30	40.36	40.03	40.21
2967	NYSE	OMC	Wed, Mar 3, 2004	39.90	40.15	39.69	40.13
2966	NYSE	OMC	Tue, Mar 2, 2004	40.50	40.62	39.81	40.01
2965	NYSE	OMC	Mon, Mar 1, 2004	40.90	41.18	40.38	40.59
2964	NYSE	OMC	Fri, Feb 27, 2004	40.50	41.13	40.50	40.90
2963	NYSE	OMC	Thu, Feb 26, 2004	39.18	39.80	39.05	39.65
2962	NYSE	OMC	Wed, Feb 25, 2004	39.40	39.45	39.05	39.21
2961	NYSE	OMC	Tue, Feb 24, 2004	38.87	39.40	38.43	39.32
2960	NYSE	OMC	Mon, Feb 23, 2004	39.63	39.82	38.88	38.97
2959	NYSE	OMC	Fri, Feb 20, 2004	39.98	39.98	39.08	39.57
2958	NYSE	OMC	Thu, Feb 19, 2004	40.45	40.69	39.66	39.67
2957	NYSE	OMC	Wed, Feb 18, 2004	41.10	41.13	40.08	40.08
2956	NYSE	OMC	Tue, Feb 17, 2004	41.58	41.66	40.35	40.96
2955	NYSE	OMC	Fri, Feb 13, 2004	42.25	42.35	41.36	41.55
2954	NYSE	OMC	Thu, Feb 12, 2004	42.05	42.33	41.82	41.86
2953	NYSE	OMC	Wed, Feb 11, 2004	40.98	41.84	40.90	41.63
2952	NYSE	OMC	Tue, Feb 10, 2004	40.48	40.94	40.45	40.75
2951	NYSE	OMC	Mon, Feb 9, 2004	40.64	40.83	40.48	40.53
2950	NYSE	OMC	Fri, Feb 6, 2004	40.78	40.81	40.40	40.67
2949	NYSE	OMC	Thu, Feb 5, 2004	40.85	41.01	40.46	40.85
2948	NYSE	OMC	Wed, Feb 4, 2004	41.40	41.40	40.43	40.75
2947	NYSE	OMC	Tue, Feb 3, 2004	41.43	41.63	41.00	41.40
2946	NYSE	OMC	Mon, Feb 2, 2004	41.29	41.64	41.15	41.42
2945	NYSE	OMC	Fri, Jan 30, 2004	41.61	41.63	41.20	41.20
2944	NYSE	OMC	Thu, Jan 29, 2004	41.38	41.98	41.38	41.58
2943	NYSE	OMC	Wed, Jan 28, 2004	43.23	43.31	41.82	42.00
2942	NYSE	OMC	Tue, Jan 27, 2004	43.25	43.31	43.06	43.18
2941	NYSE	OMC	Mon, Jan 26, 2004	43.00	43.21	42.82	43.13
2940	NYSE	OMC	Fri, Jan 23, 2004	43.15	43.34	42.90	43.08
2939	NYSE	OMC	Thu, Jan 22, 2004	43.08	43.30	42.88	43.03
2938	NYSE	OMC	Wed, Jan 21, 2004	43.31	43.31	42.75	43.03
2937	NYSE	OMC	Tue, Jan 20, 2004	43.00	43.38	42.75	43.31
2936	NYSE	OMC	Fri, Jan 16, 2004	43.75	43.76	43.30	43.30
2935	NYSE	OMC	Thu, Jan 15, 2004	43.45	43.72	43.18	43.68
2934	NYSE	OMC	Wed, Jan 14, 2004	43.50	43.95	43.44	43.68
2933	NYSE	OMC	Tue, Jan 13, 2004	43.48	43.98	43.19	43.47
2932	NYSE	OMC	Mon, Jan 12, 2004	43.34	43.49	43.05	43.45
2931	NYSE	OMC	Fri, Jan 9, 2004	44.24	44.24	43.26	43.26
2930	NYSE	OMC	Thu, Jan 8, 2004	43.65	44.41	43.20	44.35
2929	NYSE	OMC	Wed, Jan 7, 2004	43.93	44.13	43.53	43.60
2928	NYSE	OMC	Tue, Jan 6, 2004	43.70	44.25	43.68	44.22
2927	NYSE	OMC	Mon, Jan 5, 2004	43.74	44.22	43.60	43.94
2926	NYSE	OMC	Fri, Jan 2, 2004	43.60	43.99	43.55	43.55
2925	NYSE	OMC	Wed, Dec 31, 2003	43.63	43.80	43.43	43.67
2924	NYSE	OMC	Tue, Dec 30, 2003	43.62	43.70	43.35	43.58
2923	NYSE	OMC	Mon, Dec 29, 2003	43.16	43.77	43.01	43.74
2922	NYSE	OMC	Fri, Dec 26, 2003	43.34	43.42	43.11	43.16
2921	NYSE	OMC	Wed, Dec 24, 2003	43.31	43.53	43.04	43.34
2920	NYSE	OMC	Tue, Dec 23, 2003	43.00	43.67	42.99	43.31
2919	NYSE	OMC	Mon, Dec 22, 2003	42.40	42.93	42.28	42.93
2918	NYSE	OMC	Fri, Dec 19, 2003	42.22	42.49	42.05	42.40
2917	NYSE	OMC	Thu, Dec 18, 2003	41.78	42.35	41.68	42.21
2916	NYSE	OMC	Wed, Dec 17, 2003	41.80	41.95	41.51	41.65
2915	NYSE	OMC	Tue, Dec 16, 2003	41.93	42.19	41.75	41.93
2914	NYSE	OMC	Mon, Dec 15, 2003	42.38	42.42	41.69	41.69
2913	NYSE	OMC	Fri, Dec 12, 2003	42.18	42.30	41.89	42.10
2912	NYSE	OMC	Thu, Dec 11, 2003	41.64	42.45	41.64	42.15
2911	NYSE	OMC	Wed, Dec 10, 2003	41.80	41.82	41.46	41.64
2910	NYSE	OMC	Tue, Dec 9, 2003	42.15	42.15	41.59	41.62
2909	NYSE	OMC	Mon, Dec 8, 2003	41.53	42.00	41.41	41.98
2908	NYSE	OMC	Fri, Dec 5, 2003	42.15	42.48	41.64	41.73
2907	NYSE	OMC	Thu, Dec 4, 2003	42.02	42.25	41.90	42.23
2906	NYSE	OMC	Wed, Dec 3, 2003	42.00	42.94	41.61	42.04
2905	NYSE	OMC	Tue, Dec 2, 2003	40.95	42.10	40.80	42.01
2904	NYSE	OMC	Mon, Dec 1, 2003	39.83	40.25	39.79	40.04
2903	NYSE	OMC	Fri, Nov 28, 2003	39.72	39.91	39.68	39.83
2902	NYSE	OMC	Wed, Nov 26, 2003	39.84	39.94	39.33	39.71
2901	NYSE	OMC	Tue, Nov 25, 2003	39.68	39.88	39.48	39.72
2900	NYSE	OMC	Mon, Nov 24, 2003	39.33	39.75	39.21	39.74
2899	NYSE	OMC	Fri, Nov 21, 2003	38.88	39.12	38.72	38.98
2898	NYSE	OMC	Thu, Nov 20, 2003	39.28	39.36	38.58	38.69
2897	NYSE	OMC	Wed, Nov 19, 2003	38.94	39.36	38.81	39.28
2896	NYSE	OMC	Tue, Nov 18, 2003	39.43	39.56	38.88	38.88
2895	NYSE	OMC	Mon, Nov 17, 2003	39.64	39.64	38.22	39.34
2894	NYSE	OMC	Fri, Nov 14, 2003	39.73	39.95	39.47	39.64
2893	NYSE	OMC	Thu, Nov 13, 2003	39.77	39.93	39.51	39.73
2892	NYSE	OMC	Wed, Nov 12, 2003	39.46	39.99	39.46	39.77
2891	NYSE	OMC	Tue, Nov 11, 2003	39.60	39.77	39.33	39.46
2890	NYSE	OMC	Mon, Nov 10, 2003	40.50	40.50	39.53	39.60
2889	NYSE	OMC	Fri, Nov 7, 2003	40.33	40.68	39.73	40.50
2888	NYSE	OMC	Thu, Nov 6, 2003	39.99	40.24	39.81	40.20
2887	NYSE	OMC	Wed, Nov 5, 2003	39.75	40.07	39.50	39.99
2886	NYSE	OMC	Tue, Nov 4, 2003	40.10	40.31	38.63	39.90
2885	NYSE	OMC	Mon, Nov 3, 2003	39.90	40.29	39.68	40.10
2884	NYSE	OMC	Fri, Oct 31, 2003	39.83	40.06	39.52	39.90
2883	NYSE	OMC	Thu, Oct 30, 2003	39.42	40.03	39.35	39.83
2882	NYSE	OMC	Wed, Oct 29, 2003	38.78	39.50	38.60	39.42
2881	NYSE	OMC	Tue, Oct 28, 2003	37.85	38.86	37.56	38.78
2880	NYSE	OMC	Mon, Oct 27, 2003	36.25	36.87	36.25	36.67
2879	NYSE	OMC	Fri, Oct 24, 2003	36.35	36.64	35.90	36.25
2878	NYSE	OMC	Thu, Oct 23, 2003	36.50	36.91	36.24	36.35
2877	NYSE	OMC	Wed, Oct 22, 2003	37.36	37.36	36.24	36.83
2876	NYSE	OMC	Tue, Oct 21, 2003	37.58	37.77	37.36	37.36
2875	NYSE	OMC	Mon, Oct 20, 2003	38.13	38.39	37.41	37.57
2874	NYSE	OMC	Fri, Oct 17, 2003	38.58	38.65	37.95	38.13
2873	NYSE	OMC	Thu, Oct 16, 2003	38.25	38.63	38.02	38.37
2872	NYSE	OMC	Wed, Oct 15, 2003	38.83	38.83	38.13	38.13
2871	NYSE	OMC	Tue, Oct 14, 2003	38.18	38.62	37.85	38.52
2870	NYSE	OMC	Mon, Oct 13, 2003	38.18	38.52	38.12	38.20
2869	NYSE	OMC	Fri, Oct 10, 2003	37.71	38.30	37.71	38.14
2868	NYSE	OMC	Thu, Oct 9, 2003	37.35	38.05	37.20	37.71
2867	NYSE	OMC	Wed, Oct 8, 2003	36.74	36.87	36.54	36.71
2866	NYSE	OMC	Tue, Oct 7, 2003	36.60	36.86	36.54	36.74
2865	NYSE	OMC	Mon, Oct 6, 2003	37.02	37.40	36.91	37.10
2864	NYSE	OMC	Fri, Oct 3, 2003	37.38	37.70	36.70	37.02
2863	NYSE	OMC	Thu, Oct 2, 2003	37.03	37.03	36.62	36.87
2862	NYSE	OMC	Wed, Oct 1, 2003	35.93	37.24	35.93	37.11
2861	NYSE	OMC	Tue, Sep 30, 2003	36.13	36.20	35.81	35.93
2860	NYSE	OMC	Mon, Sep 29, 2003	36.28	36.50	35.86	36.27
2859	NYSE	OMC	Fri, Sep 26, 2003	37.10	37.13	36.05	36.20
2858	NYSE	OMC	Thu, Sep 25, 2003	37.48	37.60	37.15	37.15
2857	NYSE	OMC	Wed, Sep 24, 2003	38.45	38.45	37.43	37.43
2856	NYSE	OMC	Tue, Sep 23, 2003	38.73	38.87	38.58	38.71
2855	NYSE	OMC	Mon, Sep 22, 2003	39.05	39.20	38.50	38.66
2854	NYSE	OMC	Fri, Sep 19, 2003	39.79	39.90	39.33	39.60
2853	NYSE	OMC	Thu, Sep 18, 2003	39.40	39.95	39.17	39.81
2852	NYSE	OMC	Wed, Sep 17, 2003	39.50	39.75	39.24	39.40
2851	NYSE	OMC	Tue, Sep 16, 2003	39.13	39.50	39.13	39.50
2850	NYSE	OMC	Mon, Sep 15, 2003	39.15	39.38	38.70	38.86
2849	NYSE	OMC	Fri, Sep 12, 2003	39.35	39.38	38.81	39.02
2848	NYSE	OMC	Thu, Sep 11, 2003	39.25	39.67	39.03	39.30
2847	NYSE	OMC	Wed, Sep 10, 2003	40.14	40.14	38.98	39.06
2846	NYSE	OMC	Tue, Sep 9, 2003	40.38	40.40	39.95	40.14
2845	NYSE	OMC	Mon, Sep 8, 2003	40.28	40.59	40.13	40.49
2844	NYSE	OMC	Fri, Sep 5, 2003	39.96	40.45	39.85	40.15
2843	NYSE	OMC	Thu, Sep 4, 2003	40.00	40.29	39.77	40.18
2842	NYSE	OMC	Wed, Sep 3, 2003	40.03	40.20	39.80	40.01
2841	NYSE	OMC	Tue, Sep 2, 2003	39.30	40.17	39.29	40.00
2840	NYSE	OMC	Fri, Aug 29, 2003	38.78	39.13	38.66	39.05
2839	NYSE	OMC	Thu, Aug 28, 2003	38.35	38.81	37.92	38.78
2838	NYSE	OMC	Wed, Aug 27, 2003	37.96	38.28	37.84	38.23
2837	NYSE	OMC	Tue, Aug 26, 2003	37.70	38.12	37.40	38.02
2836	NYSE	OMC	Mon, Aug 25, 2003	38.40	38.48	37.94	38.13
2835	NYSE	OMC	Fri, Aug 22, 2003	39.20	39.60	38.31	38.40
2834	NYSE	OMC	Thu, Aug 21, 2003	38.50	38.98	38.11	38.38
2833	NYSE	OMC	Wed, Aug 20, 2003	38.33	38.57	38.00	38.44
2832	NYSE	OMC	Tue, Aug 19, 2003	37.92	38.40	37.62	38.34
2831	NYSE	OMC	Mon, Aug 18, 2003	37.51	38.00	37.49	37.92
2830	NYSE	OMC	Fri, Aug 15, 2003	37.44	37.79	37.28	37.50
2829	NYSE	OMC	Thu, Aug 14, 2003	37.25	37.54	36.98	37.44
2828	NYSE	OMC	Wed, Aug 13, 2003	37.10	37.27	36.63	36.98
2827	NYSE	OMC	Tue, Aug 12, 2003	36.35	37.10	36.22	37.10
2826	NYSE	OMC	Mon, Aug 11, 2003	36.55	36.69	35.91	36.23
2825	NYSE	OMC	Fri, Aug 8, 2003	36.25	36.57	36.16	36.36
2824	NYSE	OMC	Thu, Aug 7, 2003	35.60	36.11	35.39	36.02
2823	NYSE	OMC	Wed, Aug 6, 2003	35.53	35.98	35.31	35.60
2822	NYSE	OMC	Tue, Aug 5, 2003	36.46	36.46	35.40	35.53
2821	NYSE	OMC	Mon, Aug 4, 2003	36.71	36.71	35.93	36.48
2820	NYSE	OMC	Fri, Aug 1, 2003	36.94	37.02	36.44	36.71
2819	NYSE	OMC	Thu, Jul 31, 2003	36.88	37.49	36.66	36.94
2818	NYSE	OMC	Wed, Jul 30, 2003	37.10	37.13	36.21	36.56
2817	NYSE	OMC	Tue, Jul 29, 2003	36.20	37.45	36.15	37.14
2816	NYSE	OMC	Mon, Jul 28, 2003	36.33	37.13	36.13	36.70
2815	NYSE	OMC	Fri, Jul 25, 2003	35.84	36.67	35.75	36.53
2814	NYSE	OMC	Thu, Jul 24, 2003	36.18	36.41	35.79	35.84
2813	NYSE	OMC	Wed, Jul 23, 2003	35.60	35.88	35.14	35.73
2812	NYSE	OMC	Tue, Jul 22, 2003	35.50	35.86	34.81	35.71
2811	NYSE	OMC	Mon, Jul 21, 2003	36.28	36.35	35.56	35.81
2810	NYSE	OMC	Fri, Jul 18, 2003	35.93	36.37	35.90	36.24
2809	NYSE	OMC	Thu, Jul 17, 2003	36.10	36.32	35.78	35.91
2808	NYSE	OMC	Wed, Jul 16, 2003	36.70	36.90	35.97	36.10
2807	NYSE	OMC	Tue, Jul 15, 2003	37.25	37.25	36.18	36.44
2806	NYSE	OMC	Mon, Jul 14, 2003	36.99	37.73	36.85	37.10
2805	NYSE	OMC	Fri, Jul 11, 2003	36.30	37.03	36.30	36.99
2804	NYSE	OMC	Thu, Jul 10, 2003	36.75	36.75	35.67	36.09
2803	NYSE	OMC	Wed, Jul 9, 2003	36.08	36.89	35.90	36.74
2802	NYSE	OMC	Tue, Jul 8, 2003	35.93	36.20	35.83	36.05
2801	NYSE	OMC	Mon, Jul 7, 2003	36.10	36.27	35.86	36.14
2800	NYSE	OMC	Thu, Jul 3, 2003	35.80	36.25	35.55	35.98
2799	NYSE	OMC	Wed, Jul 2, 2003	36.12	36.16	35.66	36.10
2798	NYSE	OMC	Tue, Jul 1, 2003	35.85	36.23	35.34	36.12
2797	NYSE	OMC	Mon, Jun 30, 2003	35.65	36.08	35.55	35.85
2796	NYSE	OMC	Fri, Jun 27, 2003	36.33	36.57	35.85	35.96
2795	NYSE	OMC	Thu, Jun 26, 2003	36.10	36.64	36.10	36.32
2794	NYSE	OMC	Wed, Jun 25, 2003	36.70	37.10	36.10	36.21
2793	NYSE	OMC	Tue, Jun 24, 2003	36.40	36.97	36.35	36.70
2792	NYSE	OMC	Mon, Jun 23, 2003	37.35	37.35	36.34	36.58
2791	NYSE	OMC	Fri, Jun 20, 2003	37.00	37.54	36.93	37.45
2790	NYSE	OMC	Thu, Jun 19, 2003	37.40	37.55	36.70	36.75
2789	NYSE	OMC	Wed, Jun 18, 2003	37.44	38.22	37.14	37.63
2788	NYSE	OMC	Tue, Jun 17, 2003	37.53	37.80	37.34	37.51
2787	NYSE	OMC	Mon, Jun 16, 2003	36.50	37.68	36.46	37.62
2786	NYSE	OMC	Fri, Jun 13, 2003	36.54	36.65	36.14	36.45
2785	NYSE	OMC	Thu, Jun 12, 2003	36.50	36.66	36.05	36.54
2784	NYSE	OMC	Wed, Jun 11, 2003	36.10	36.45	35.78	36.45
2783	NYSE	OMC	Tue, Jun 10, 2003	35.80	36.32	35.50	36.26
2782	NYSE	OMC	Mon, Jun 9, 2003	36.03	36.15	35.45	35.57
2781	NYSE	OMC	Fri, Jun 6, 2003	36.25	36.95	35.92	36.23
2780	NYSE	OMC	Thu, Jun 5, 2003	35.41	35.90	35.15	35.89
2779	NYSE	OMC	Wed, Jun 4, 2003	34.80	35.63	34.80	35.45
2778	NYSE	OMC	Tue, Jun 3, 2003	35.21	35.21	34.57	34.85
2777	NYSE	OMC	Mon, Jun 2, 2003	36.13	36.60	35.18	35.88
2776	NYSE	OMC	Fri, May 30, 2003	34.05	34.93	34.05	34.91
2775	NYSE	OMC	Thu, May 29, 2003	34.00	34.60	33.79	34.05
2774	NYSE	OMC	Wed, May 28, 2003	34.00	34.13	33.47	33.74
2773	NYSE	OMC	Tue, May 27, 2003	32.83	34.15	32.68	34.10
2772	NYSE	OMC	Fri, May 23, 2003	33.53	33.53	32.66	32.83
2771	NYSE	OMC	Thu, May 22, 2003	32.75	33.70	32.75	33.53
2770	NYSE	OMC	Wed, May 21, 2003	31.95	32.72	31.86	32.72
2769	NYSE	OMC	Tue, May 20, 2003	32.60	32.78	31.71	32.06
2768	NYSE	OMC	Mon, May 19, 2003	33.15	33.35	32.44	32.49
2767	NYSE	OMC	Fri, May 16, 2003	34.03	34.04	33.39	33.48
2766	NYSE	OMC	Thu, May 15, 2003	33.60	34.08	33.53	34.08
2765	NYSE	OMC	Wed, May 14, 2003	33.75	33.83	33.28	33.41
2764	NYSE	OMC	Tue, May 13, 2003	33.74	34.07	33.34	33.70
2763	NYSE	OMC	Mon, May 12, 2003	33.05	34.00	32.67	33.87
2762	NYSE	OMC	Fri, May 9, 2003	32.25	33.12	32.13	33.09
2761	NYSE	OMC	Thu, May 8, 2003	32.13	32.60	31.90	32.25
2760	NYSE	OMC	Wed, May 7, 2003	32.00	33.22	31.88	32.70
2759	NYSE	OMC	Tue, May 6, 2003	31.00	32.41	31.00	32.22
2758	NYSE	OMC	Mon, May 5, 2003	31.45	31.73	31.03	31.10
2757	NYSE	OMC	Fri, May 2, 2003	30.50	31.45	30.48	31.44
2756	NYSE	OMC	Thu, May 1, 2003	30.78	30.95	30.15	30.75
2755	NYSE	OMC	Wed, Apr 30, 2003	31.56	31.56	30.70	30.95
2754	NYSE	OMC	Tue, Apr 29, 2003	31.65	31.93	31.23	31.55
2753	NYSE	OMC	Mon, Apr 28, 2003	31.07	31.73	31.05	31.65
2752	NYSE	OMC	Fri, Apr 25, 2003	32.00	32.01	30.74	31.07
2751	NYSE	OMC	Thu, Apr 24, 2003	31.55	32.02	31.14	31.72
2750	NYSE	OMC	Wed, Apr 23, 2003	31.22	32.00	31.22	31.55
2749	NYSE	OMC	Tue, Apr 22, 2003	30.25	31.31	30.03	31.21
2748	NYSE	OMC	Mon, Apr 21, 2003	30.78	30.84	30.16	30.35
2747	NYSE	OMC	Thu, Apr 17, 2003	30.06	30.82	29.86	30.72
2746	NYSE	OMC	Wed, Apr 16, 2003	30.26	31.03	29.92	30.06
2745	NYSE	OMC	Tue, Apr 15, 2003	29.61	30.75	29.61	30.65
2744	NYSE	OMC	Mon, Apr 14, 2003	29.59	30.20	29.35	30.14
2743	NYSE	OMC	Fri, Apr 11, 2003	29.35	29.90	29.06	29.23
2742	NYSE	OMC	Thu, Apr 10, 2003	28.57	29.79	28.20	29.64
2741	NYSE	OMC	Wed, Apr 9, 2003	29.00	29.66	28.57	28.59
2740	NYSE	OMC	Tue, Apr 8, 2003	29.62	29.62	28.75	28.77
2739	NYSE	OMC	Mon, Apr 7, 2003	28.85	30.30	28.85	29.62
2738	NYSE	OMC	Fri, Apr 4, 2003	28.81	28.93	28.38	28.85
2737	NYSE	OMC	Thu, Apr 3, 2003	28.53	29.30	28.40	28.81
2736	NYSE	OMC	Wed, Apr 2, 2003	28.05	28.60	27.96	28.38
2735	NYSE	OMC	Tue, Apr 1, 2003	27.09	27.56	26.58	27.33
2734	NYSE	OMC	Mon, Mar 31, 2003	27.18	27.33	26.51	27.09
2733	NYSE	OMC	Fri, Mar 28, 2003	27.69	28.01	27.28	27.76
2732	NYSE	OMC	Thu, Mar 27, 2003	27.88	28.01	27.60	27.72
2731	NYSE	OMC	Wed, Mar 26, 2003	28.20	28.63	27.95	28.31
2730	NYSE	OMC	Tue, Mar 25, 2003	27.97	28.79	27.83	28.36
2729	NYSE	OMC	Mon, Mar 24, 2003	28.63	28.80	27.56	27.96
2728	NYSE	OMC	Fri, Mar 21, 2003	28.08	29.74	27.76	29.54
2727	NYSE	OMC	Thu, Mar 20, 2003	26.88	27.70	26.35	27.60
2726	NYSE	OMC	Wed, Mar 19, 2003	27.25	27.37	26.42	26.98
2725	NYSE	OMC	Tue, Mar 18, 2003	27.45	27.62	27.04	27.25
2724	NYSE	OMC	Mon, Mar 17, 2003	25.56	27.34	25.19	27.30
2723	NYSE	OMC	Fri, Mar 14, 2003	26.07	26.07	25.00	25.56
2722	NYSE	OMC	Thu, Mar 13, 2003	24.63	26.35	24.63	26.07
2721	NYSE	OMC	Wed, Mar 12, 2003	24.08	24.49	23.25	24.25
2720	NYSE	OMC	Tue, Mar 11, 2003	25.00	25.20	24.41	24.51
2719	NYSE	OMC	Mon, Mar 10, 2003	25.15	25.48	24.79	24.95
2718	NYSE	OMC	Fri, Mar 7, 2003	24.05	25.78	23.93	25.60
2717	NYSE	OMC	Thu, Mar 6, 2003	25.16	25.63	24.30	24.51
2716	NYSE	OMC	Wed, Mar 5, 2003	26.00	26.33	25.88	26.04
2715	NYSE	OMC	Tue, Mar 4, 2003	26.25	26.35	25.91	25.99
2714	NYSE	OMC	Mon, Mar 3, 2003	26.70	26.85	26.00	26.10
2713	NYSE	OMC	Fri, Feb 28, 2003	26.50	26.73	26.13	26.49
2712	NYSE	OMC	Thu, Feb 27, 2003	26.98	27.37	25.33	26.13
2711	NYSE	OMC	Wed, Feb 26, 2003	28.44	28.50	26.90	26.98
2710	NYSE	OMC	Tue, Feb 25, 2003	27.01	28.70	26.36	28.68
2709	NYSE	OMC	Mon, Feb 24, 2003	28.05	28.25	27.00	27.00
2708	NYSE	OMC	Fri, Feb 21, 2003	27.83	28.63	27.63	28.55
2707	NYSE	OMC	Thu, Feb 20, 2003	27.90	27.99	27.43	27.75
2706	NYSE	OMC	Wed, Feb 19, 2003	27.97	28.05	27.62	27.81
2705	NYSE	OMC	Tue, Feb 18, 2003	27.45	27.97	27.29	27.97
2704	NYSE	OMC	Fri, Feb 14, 2003	26.65	27.08	26.41	27.03
2703	NYSE	OMC	Thu, Feb 13, 2003	27.23	27.29	25.79	26.77
2702	NYSE	OMC	Wed, Feb 12, 2003	28.13	28.17	27.39	27.39
2701	NYSE	OMC	Tue, Feb 11, 2003	28.75	28.86	27.84	28.19
2700	NYSE	OMC	Mon, Feb 10, 2003	28.48	28.54	28.10	28.48
2699	NYSE	OMC	Fri, Feb 7, 2003	28.88	29.09	28.28	28.30
2698	NYSE	OMC	Thu, Feb 6, 2003	28.15	28.62	28.05	28.39
2697	NYSE	OMC	Wed, Feb 5, 2003	28.73	29.13	28.10	28.37
2696	NYSE	OMC	Tue, Feb 4, 2003	29.38	29.38	28.31	28.72
2695	NYSE	OMC	Mon, Feb 3, 2003	30.15	30.15	29.51	29.55
2694	NYSE	OMC	Fri, Jan 31, 2003	29.50	30.60	29.40	30.15
2693	NYSE	OMC	Thu, Jan 30, 2003	30.12	30.15	29.36	29.50
2692	NYSE	OMC	Wed, Jan 29, 2003	29.73	30.19	29.15	30.12
2691	NYSE	OMC	Tue, Jan 28, 2003	29.54	30.07	29.28	29.98
2690	NYSE	OMC	Mon, Jan 27, 2003	29.63	30.23	29.19	29.54
2689	NYSE	OMC	Fri, Jan 24, 2003	30.38	30.42	29.34	29.86
2688	NYSE	OMC	Thu, Jan 23, 2003	30.08	30.70	29.63	30.63
2687	NYSE	OMC	Wed, Jan 22, 2003	30.64	30.85	30.02	30.08
2686	NYSE	OMC	Tue, Jan 21, 2003	31.53	31.70	30.61	30.63
2685	NYSE	OMC	Fri, Jan 17, 2003	32.40	32.40	31.55	31.72
2684	NYSE	OMC	Thu, Jan 16, 2003	33.25	33.61	32.33	32.57
2683	NYSE	OMC	Wed, Jan 15, 2003	34.13	34.13	32.98	33.20
2682	NYSE	OMC	Tue, Jan 14, 2003	33.41	33.88	33.25	33.86
2681	NYSE	OMC	Mon, Jan 13, 2003	33.40	33.99	33.05	33.41
2680	NYSE	OMC	Fri, Jan 10, 2003	33.20	33.63	32.79	33.31
2679	NYSE	OMC	Thu, Jan 9, 2003	32.40	33.24	32.05	33.19
2678	NYSE	OMC	Wed, Jan 8, 2003	33.35	33.35	32.28	32.45
2677	NYSE	OMC	Tue, Jan 7, 2003	33.52	33.62	32.92	33.35
2676	NYSE	OMC	Mon, Jan 6, 2003	33.49	33.92	33.33	33.56
2675	NYSE	OMC	Fri, Jan 3, 2003	33.10	33.50	32.96	33.33
2674	NYSE	OMC	Thu, Jan 2, 2003	32.65	33.38	32.33	33.30
2673	NYSE	OMC	Tue, Dec 31, 2002	31.98	32.63	31.71	32.30
2672	NYSE	OMC	Mon, Dec 30, 2002	31.73	32.03	31.40	31.98
2671	NYSE	OMC	Fri, Dec 27, 2002	31.93	32.05	31.20	31.45
2670	NYSE	OMC	Thu, Dec 26, 2002	32.20	32.53	31.75	31.93
2669	NYSE	OMC	Tue, Dec 24, 2002	32.23	32.39	31.70	32.15
2668	NYSE	OMC	Mon, Dec 23, 2002	31.86	32.35	31.75	32.20
2667	NYSE	OMC	Fri, Dec 20, 2002	32.18	32.30	31.38	31.90
2666	NYSE	OMC	Thu, Dec 19, 2002	32.28	32.50	31.95	32.14
2665	NYSE	OMC	Wed, Dec 18, 2002	33.09	33.09	32.38	32.48
2664	NYSE	OMC	Tue, Dec 17, 2002	33.45	33.82	33.06	33.09
2663	NYSE	OMC	Mon, Dec 16, 2002	33.46	33.58	33.23	33.43
2662	NYSE	OMC	Fri, Dec 13, 2002	33.80	34.08	33.22	33.46
2661	NYSE	OMC	Thu, Dec 12, 2002	34.58	34.70	33.84	34.33
2660	NYSE	OMC	Wed, Dec 11, 2002	33.55	34.40	33.28	34.12
2659	NYSE	OMC	Tue, Dec 10, 2002	32.68	33.60	32.50	33.55
2658	NYSE	OMC	Mon, Dec 9, 2002	33.78	33.78	32.53	32.61
2657	NYSE	OMC	Fri, Dec 6, 2002	33.52	34.23	33.22	33.95
2656	NYSE	OMC	Thu, Dec 5, 2002	33.58	33.82	33.20	33.52
2655	NYSE	OMC	Wed, Dec 4, 2002	33.30	33.80	32.92	33.40
2654	NYSE	OMC	Tue, Dec 3, 2002	34.59	34.59	33.50	33.61
2653	NYSE	OMC	Mon, Dec 2, 2002	34.68	35.25	34.25	34.58
2652	NYSE	OMC	Fri, Nov 29, 2002	33.50	34.33	33.50	34.03
2651	NYSE	OMC	Wed, Nov 27, 2002	32.50	33.77	32.45	33.69
2650	NYSE	OMC	Tue, Nov 26, 2002	32.78	33.23	32.24	32.36
2649	NYSE	OMC	Mon, Nov 25, 2002	33.58	33.86	33.06	33.30
2648	NYSE	OMC	Fri, Nov 22, 2002	33.37	33.88	33.03	33.29
2647	NYSE	OMC	Thu, Nov 21, 2002	32.65	33.41	32.50	33.37
2646	NYSE	OMC	Wed, Nov 20, 2002	32.98	32.98	32.04	32.20
2645	NYSE	OMC	Tue, Nov 19, 2002	33.12	33.90	32.73	32.98
2644	NYSE	OMC	Mon, Nov 18, 2002	33.16	33.58	32.93	33.12
2643	NYSE	OMC	Fri, Nov 15, 2002	33.16	33.25	32.40	33.16
2642	NYSE	OMC	Thu, Nov 14, 2002	30.01	33.18	30.00	33.16
2641	NYSE	OMC	Wed, Nov 13, 2002	29.93	30.63	29.60	29.83
2640	NYSE	OMC	Tue, Nov 12, 2002	29.92	30.80	29.65	30.28
2639	NYSE	OMC	Mon, Nov 11, 2002	30.87	30.87	29.53	29.86
2638	NYSE	OMC	Fri, Nov 8, 2002	30.50	31.50	30.38	30.86
2637	NYSE	OMC	Thu, Nov 7, 2002	31.38	31.46	30.51	30.55
2636	NYSE	OMC	Wed, Nov 6, 2002	32.23	32.28	30.85	31.41
2635	NYSE	OMC	Tue, Nov 5, 2002	31.12	31.67	30.86	31.63
2634	NYSE	OMC	Mon, Nov 4, 2002	30.50	32.35	30.50	31.50
2633	NYSE	OMC	Fri, Nov 1, 2002	28.82	30.22	28.40	29.97
2632	NYSE	OMC	Thu, Oct 31, 2002	29.60	29.68	28.68	28.82
2631	NYSE	OMC	Wed, Oct 30, 2002	29.85	30.05	29.26	29.60
2630	NYSE	OMC	Tue, Oct 29, 2002	29.18	30.23	28.52	29.78
2629	NYSE	OMC	Mon, Oct 28, 2002	30.10	30.23	28.75	29.18
2628	NYSE	OMC	Fri, Oct 25, 2002	29.59	30.17	29.38	29.96
2627	NYSE	OMC	Thu, Oct 24, 2002	31.64	31.64	29.13	29.57
2626	NYSE	OMC	Wed, Oct 23, 2002	31.40	31.70	30.28	31.70
2625	NYSE	OMC	Tue, Oct 22, 2002	30.70	32.45	30.17	31.40
2624	NYSE	OMC	Mon, Oct 21, 2002	29.48	31.21	29.01	30.82
2623	NYSE	OMC	Fri, Oct 18, 2002	28.93	29.75	28.20	29.63
2622	NYSE	OMC	Thu, Oct 17, 2002	29.63	30.00	28.46	28.92
2621	NYSE	OMC	Wed, Oct 16, 2002	30.62	30.62	29.75	30.39
2620	NYSE	OMC	Tue, Oct 15, 2002	29.75	30.70	29.75	30.62
2619	NYSE	OMC	Mon, Oct 14, 2002	28.04	29.30	27.80	28.81
2618	NYSE	OMC	Fri, Oct 11, 2002	28.00	28.68	27.66	28.04
2617	NYSE	OMC	Thu, Oct 10, 2002	25.78	27.60	25.65	27.38
2616	NYSE	OMC	Wed, Oct 9, 2002	25.33	26.23	24.83	25.75
2615	NYSE	OMC	Tue, Oct 8, 2002	25.83	25.95	24.13	25.34
2614	NYSE	OMC	Mon, Oct 7, 2002	25.79	26.44	25.55	25.58
2613	NYSE	OMC	Fri, Oct 4, 2002	26.15	26.73	25.50	26.05
2612	NYSE	OMC	Thu, Oct 3, 2002	26.14	26.98	25.50	25.65
2611	NYSE	OMC	Wed, Oct 2, 2002	28.26	28.27	25.95	26.14
2610	NYSE	OMC	Tue, Oct 1, 2002	27.89	28.57	26.76	28.35
2609	NYSE	OMC	Mon, Sep 30, 2002	27.93	28.40	26.90	27.84
2608	NYSE	OMC	Fri, Sep 27, 2002	30.33	30.33	27.70	27.93
2607	NYSE	OMC	Thu, Sep 26, 2002	29.37	30.35	29.24	30.33
2606	NYSE	OMC	Wed, Sep 25, 2002	28.01	29.64	28.01	29.36
2605	NYSE	OMC	Tue, Sep 24, 2002	27.64	28.38	27.58	28.01
2604	NYSE	OMC	Mon, Sep 23, 2002	28.75	28.75	27.58	28.18
2603	NYSE	OMC	Fri, Sep 20, 2002	28.40	29.60	27.79	29.21
2602	NYSE	OMC	Thu, Sep 19, 2002	29.85	29.89	28.40	28.40
2601	NYSE	OMC	Wed, Sep 18, 2002	30.20	30.50	29.77	30.43
2600	NYSE	OMC	Tue, Sep 17, 2002	31.00	31.23	30.52	30.72
2599	NYSE	OMC	Mon, Sep 16, 2002	30.90	31.08	30.25	30.64
2598	NYSE	OMC	Fri, Sep 13, 2002	31.43	31.60	30.63	30.85
2597	NYSE	OMC	Thu, Sep 12, 2002	31.90	32.35	31.50	31.83
2596	NYSE	OMC	Wed, Sep 11, 2002	31.45	31.98	31.45	31.90
2595	NYSE	OMC	Tue, Sep 10, 2002	30.72	31.62	30.60	31.47
2594	NYSE	OMC	Mon, Sep 9, 2002	29.85	31.00	29.39	30.87
2593	NYSE	OMC	Fri, Sep 6, 2002	29.50	30.34	29.50	30.00
2592	NYSE	OMC	Thu, Sep 5, 2002	28.45	29.43	28.18	29.03
2591	NYSE	OMC	Wed, Sep 4, 2002	28.05	28.80	27.95	28.71
2590	NYSE	OMC	Tue, Sep 3, 2002	29.55	29.58	27.95	28.00
2589	NYSE	OMC	Fri, Aug 30, 2002	29.88	30.88	29.78	30.25
2588	NYSE	OMC	Thu, Aug 29, 2002	29.70	30.66	29.34	30.38
2587	NYSE	OMC	Wed, Aug 28, 2002	30.00	30.25	29.40	29.73
2586	NYSE	OMC	Tue, Aug 27, 2002	32.00	32.37	30.09	30.53
2585	NYSE	OMC	Mon, Aug 26, 2002	31.13	32.17	30.68	31.95
2584	NYSE	OMC	Fri, Aug 23, 2002	31.90	32.23	30.59	30.78
2583	NYSE	OMC	Thu, Aug 22, 2002	30.75	32.64	30.53	32.45
2582	NYSE	OMC	Wed, Aug 21, 2002	32.50	32.90	30.58	30.94
2581	NYSE	OMC	Tue, Aug 20, 2002	31.75	32.60	31.18	32.42
2580	NYSE	OMC	Mon, Aug 19, 2002	30.59	33.01	30.48	32.10
2579	NYSE	OMC	Fri, Aug 16, 2002	29.30	30.70	28.88	30.58
2578	NYSE	OMC	Thu, Aug 15, 2002	28.28	29.88	27.92	29.36
2577	NYSE	OMC	Wed, Aug 14, 2002	26.52	28.35	25.50	28.19
2576	NYSE	OMC	Tue, Aug 13, 2002	27.88	28.09	26.52	26.52
2575	NYSE	OMC	Mon, Aug 12, 2002	27.63	28.91	27.38	28.67
2574	NYSE	OMC	Fri, Aug 9, 2002	27.73	28.75	27.33	27.63
2573	NYSE	OMC	Thu, Aug 8, 2002	26.48	28.38	26.05	27.98
2572	NYSE	OMC	Wed, Aug 7, 2002	27.25	27.68	25.75	26.35
2571	NYSE	OMC	Tue, Aug 6, 2002	25.23	27.08	25.11	26.65
2570	NYSE	OMC	Mon, Aug 5, 2002	25.00	25.80	23.50	23.61
2569	NYSE	OMC	Fri, Aug 2, 2002	26.26	26.43	23.89	25.40
2568	NYSE	OMC	Thu, Aug 1, 2002	26.33	26.65	25.53	26.27
2567	NYSE	OMC	Wed, Jul 31, 2002	27.75	28.05	26.31	26.66
2566	NYSE	OMC	Tue, Jul 30, 2002	26.85	28.52	26.65	27.97
2565	NYSE	OMC	Mon, Jul 29, 2002	25.60	27.53	25.55	27.32
2564	NYSE	OMC	Fri, Jul 26, 2002	25.25	25.55	24.53	24.94
2563	NYSE	OMC	Thu, Jul 25, 2002	25.36	26.08	24.28	24.95
2562	NYSE	OMC	Wed, Jul 24, 2002	23.36	26.00	22.91	25.48
2561	NYSE	OMC	Tue, Jul 23, 2002	24.35	24.68	23.35	23.36
2560	NYSE	OMC	Mon, Jul 22, 2002	25.12	25.50	23.65	23.99
2559	NYSE	OMC	Fri, Jul 19, 2002	24.75	25.45	24.38	24.99
2558	NYSE	OMC	Thu, Jul 18, 2002	26.15	26.28	24.86	25.00
2557	NYSE	OMC	Wed, Jul 17, 2002	26.75	27.10	24.80	25.74
2556	NYSE	OMC	Tue, Jul 16, 2002	25.72	27.13	25.68	26.12
2555	NYSE	OMC	Mon, Jul 15, 2002	25.55	25.88	24.08	25.72
2554	NYSE	OMC	Fri, Jul 12, 2002	24.73	26.70	24.05	26.22
2553	NYSE	OMC	Thu, Jul 11, 2002	23.00	24.74	22.95	24.70
2552	NYSE	OMC	Wed, Jul 10, 2002	24.20	24.24	23.01	23.31
2551	NYSE	OMC	Tue, Jul 9, 2002	23.50	24.75	23.25	23.50
2550	NYSE	OMC	Mon, Jul 8, 2002	22.70	24.30	22.20	23.78
2549	NYSE	OMC	Fri, Jul 5, 2002	21.88	22.46	21.72	22.39
2548	NYSE	OMC	Wed, Jul 3, 2002	20.95	21.80	20.88	21.45
2547	NYSE	OMC	Tue, Jul 2, 2002	20.39	21.53	19.39	20.96
2546	NYSE	OMC	Mon, Jul 1, 2002	23.05	23.81	20.08	20.37
2545	NYSE	OMC	Fri, Jun 28, 2002	21.74	24.00	21.00	22.90
2544	NYSE	OMC	Thu, Jun 27, 2002	23.30	23.55	18.25	22.15
2543	NYSE	OMC	Wed, Jun 26, 2002	23.50	24.75	22.70	24.41
2542	NYSE	OMC	Tue, Jun 25, 2002	25.75	26.18	23.90	24.39
2541	NYSE	OMC	Mon, Jun 24, 2002	26.43	26.74	25.09	26.18
2540	NYSE	OMC	Fri, Jun 21, 2002	26.63	27.05	26.47	26.52
2539	NYSE	OMC	Thu, Jun 20, 2002	27.98	28.05	26.66	26.81
2538	NYSE	OMC	Wed, Jun 19, 2002	28.81	28.88	27.70	27.85
2537	NYSE	OMC	Tue, Jun 18, 2002	27.86	29.48	27.20	28.95
2536	NYSE	OMC	Mon, Jun 17, 2002	28.25	28.58	27.27	28.00
2535	NYSE	OMC	Fri, Jun 14, 2002	27.00	28.25	25.88	27.53
2534	NYSE	OMC	Thu, Jun 13, 2002	30.55	30.56	25.47	27.31
2533	NYSE	OMC	Wed, Jun 12, 2002	35.50	36.25	25.76	31.14
2532	NYSE	OMC	Tue, Jun 11, 2002	39.63	39.89	38.63	38.78
2531	NYSE	OMC	Mon, Jun 10, 2002	37.38	39.88	37.30	38.51
2530	NYSE	OMC	Fri, Jun 7, 2002	37.26	37.73	36.15	36.35
2529	NYSE	OMC	Thu, Jun 6, 2002	39.95	40.20	37.33	37.76
2528	NYSE	OMC	Wed, Jun 5, 2002	40.88	40.90	40.04	40.19
2527	NYSE	OMC	Tue, Jun 4, 2002	41.70	41.71	40.61	41.00
2526	NYSE	OMC	Mon, Jun 3, 2002	43.19	43.30	41.70	41.71
2525	NYSE	OMC	Fri, May 31, 2002	42.90	43.49	42.78	43.19
2524	NYSE	OMC	Thu, May 30, 2002	43.78	43.78	43.00	43.17
2523	NYSE	OMC	Wed, May 29, 2002	44.80	45.10	44.63	44.66
2522	NYSE	OMC	Tue, May 28, 2002	45.33	45.34	44.38	44.50
2521	NYSE	OMC	Fri, May 24, 2002	44.55	45.53	44.38	45.08
2520	NYSE	OMC	Thu, May 23, 2002	43.90	44.45	43.66	44.41
2519	NYSE	OMC	Wed, May 22, 2002	42.83	43.47	42.83	43.41
2518	NYSE	OMC	Tue, May 21, 2002	44.45	44.48	43.03	43.23
2517	NYSE	OMC	Mon, May 20, 2002	44.80	44.80	43.78	44.07
2516	NYSE	OMC	Fri, May 17, 2002	44.80	45.20	44.36	44.89
2515	NYSE	OMC	Thu, May 16, 2002	45.65	46.10	45.20	45.48
2514	NYSE	OMC	Wed, May 15, 2002	45.03	45.98	45.00	45.64
2513	NYSE	OMC	Tue, May 14, 2002	44.18	45.55	44.13	45.50
2512	NYSE	OMC	Mon, May 13, 2002	43.70	43.85	43.13	43.75
2511	NYSE	OMC	Fri, May 10, 2002	44.00	44.08	43.03	43.17
2510	NYSE	OMC	Thu, May 9, 2002	44.01	44.13	43.38	43.92
2509	NYSE	OMC	Wed, May 8, 2002	43.15	44.09	43.10	44.01
2508	NYSE	OMC	Tue, May 7, 2002	42.60	43.08	42.33	42.70
2507	NYSE	OMC	Mon, May 6, 2002	43.55	43.74	42.10	42.20
2506	NYSE	OMC	Fri, May 3, 2002	43.99	44.00	43.38	43.51
2505	NYSE	OMC	Thu, May 2, 2002	44.73	44.75	43.79	43.90
2504	NYSE	OMC	Wed, May 1, 2002	43.85	44.63	43.55	44.50
2503	NYSE	OMC	Tue, Apr 30, 2002	43.79	44.12	42.58	43.62
2502	NYSE	OMC	Mon, Apr 29, 2002	44.93	44.93	43.58	43.77
2501	NYSE	OMC	Fri, Apr 26, 2002	46.35	46.36	44.70	44.80
2500	NYSE	OMC	Thu, Apr 25, 2002	46.50	46.65	46.00	46.45
2499	NYSE	OMC	Wed, Apr 24, 2002	46.63	47.00	46.40	46.50
2498	NYSE	OMC	Tue, Apr 23, 2002	47.00	47.46	46.63	46.63
2497	NYSE	OMC	Mon, Apr 22, 2002	47.20	47.23	46.75	47.07
2496	NYSE	OMC	Fri, Apr 19, 2002	47.00	47.47	46.90	47.40
2495	NYSE	OMC	Thu, Apr 18, 2002	46.76	47.09	46.53	46.82
2494	NYSE	OMC	Wed, Apr 17, 2002	46.78	46.98	46.61	46.76
2493	NYSE	OMC	Tue, Apr 16, 2002	46.30	47.10	46.27	46.90
2492	NYSE	OMC	Mon, Apr 15, 2002	46.85	47.30	46.10	46.10
2491	NYSE	OMC	Fri, Apr 12, 2002	46.66	47.15	46.40	47.10
2490	NYSE	OMC	Thu, Apr 11, 2002	47.26	47.36	46.65	46.66
2489	NYSE	OMC	Wed, Apr 10, 2002	46.90	47.45	46.85	47.28
2488	NYSE	OMC	Tue, Apr 9, 2002	46.38	47.03	46.34	46.78
2487	NYSE	OMC	Mon, Apr 8, 2002	45.50	46.36	45.27	46.33
2486	NYSE	OMC	Fri, Apr 5, 2002	45.78	46.45	45.78	46.03
2485	NYSE	OMC	Thu, Apr 4, 2002	46.10	46.22	45.57	45.75
2484	NYSE	OMC	Wed, Apr 3, 2002	46.70	46.95	46.00	46.30
2483	NYSE	OMC	Tue, Apr 2, 2002	47.04	47.04	46.38	46.54
2482	NYSE	OMC	Mon, Apr 1, 2002	46.70	47.13	46.54	47.04
2481	NYSE	OMC	Thu, Mar 28, 2002	46.99	47.45	46.80	47.20
2480	NYSE	OMC	Wed, Mar 27, 2002	46.50	47.11	46.28	46.97
2479	NYSE	OMC	Tue, Mar 26, 2002	46.95	47.20	46.01	46.14
2478	NYSE	OMC	Mon, Mar 25, 2002	47.73	47.73	46.68	46.72
2477	NYSE	OMC	Fri, Mar 22, 2002	47.61	47.80	47.11	47.73
2476	NYSE	OMC	Thu, Mar 21, 2002	48.00	48.01	47.03	47.61
2475	NYSE	OMC	Wed, Mar 20, 2002	47.60	48.25	47.52	48.18
2474	NYSE	OMC	Tue, Mar 19, 2002	47.45	48.24	47.33	48.05
2473	NYSE	OMC	Mon, Mar 18, 2002	46.85	47.35	46.69	47.27
2472	NYSE	OMC	Fri, Mar 15, 2002	46.03	47.10	45.78	46.89
2471	NYSE	OMC	Thu, Mar 14, 2002	46.15	46.31	45.88	46.03
2470	NYSE	OMC	Wed, Mar 13, 2002	46.50	46.60	45.78	46.35
2469	NYSE	OMC	Tue, Mar 12, 2002	46.60	47.23	46.40	46.91
2468	NYSE	OMC	Mon, Mar 11, 2002	46.83	47.15	46.33	46.81
2467	NYSE	OMC	Fri, Mar 8, 2002	46.05	47.04	45.96	46.85
2466	NYSE	OMC	Thu, Mar 7, 2002	46.98	46.98	45.42	45.67
2465	NYSE	OMC	Wed, Mar 6, 2002	46.00	47.14	45.88	46.53
2464	NYSE	OMC	Tue, Mar 5, 2002	48.61	48.61	47.48	47.53
2463	NYSE	OMC	Mon, Mar 4, 2002	47.26	48.68	46.95	48.61
2462	NYSE	OMC	Fri, Mar 1, 2002	46.98	47.26	45.50	47.26
2461	NYSE	OMC	Thu, Feb 28, 2002	46.48	47.38	46.33	46.77
2460	NYSE	OMC	Wed, Feb 27, 2002	46.35	47.10	45.84	46.09
2459	NYSE	OMC	Tue, Feb 26, 2002	45.00	46.13	44.95	46.03
2458	NYSE	OMC	Mon, Feb 25, 2002	44.68	45.00	44.45	44.90
2457	NYSE	OMC	Fri, Feb 22, 2002	43.53	44.96	43.40	44.62
2456	NYSE	OMC	Thu, Feb 21, 2002	43.99	44.10	43.55	43.64
2455	NYSE	OMC	Wed, Feb 20, 2002	43.63	43.99	43.11	43.90
2454	NYSE	OMC	Tue, Feb 19, 2002	43.50	43.72	42.37	43.10
2453	NYSE	OMC	Fri, Feb 15, 2002	44.30	44.59	43.48	43.59
2452	NYSE	OMC	Thu, Feb 14, 2002	43.99	44.74	43.51	44.25
2451	NYSE	OMC	Wed, Feb 13, 2002	42.65	44.00	42.38	43.76
2450	NYSE	OMC	Tue, Feb 12, 2002	43.08	43.21	42.51	42.69
2449	NYSE	OMC	Mon, Feb 11, 2002	43.24	43.60	43.09	43.52
2448	NYSE	OMC	Fri, Feb 8, 2002	42.85	43.25	42.65	43.07
2447	NYSE	OMC	Thu, Feb 7, 2002	42.53	43.50	42.39	42.83
2446	NYSE	OMC	Wed, Feb 6, 2002	42.55	43.06	41.83	42.72
2445	NYSE	OMC	Tue, Feb 5, 2002	43.31	43.31	42.13	42.55
2444	NYSE	OMC	Mon, Feb 4, 2002	44.13	44.13	42.88	43.31
2443	NYSE	OMC	Fri, Feb 1, 2002	43.69	44.25	43.07	44.20
2442	NYSE	OMC	Thu, Jan 31, 2002	42.98	44.00	42.81	43.69
2441	NYSE	OMC	Wed, Jan 30, 2002	42.90	43.35	42.31	42.81
2440	NYSE	OMC	Tue, Jan 29, 2002	44.01	44.14	42.96	42.98
2439	NYSE	OMC	Mon, Jan 28, 2002	43.86	44.35	43.75	43.88
2438	NYSE	OMC	Fri, Jan 25, 2002	43.82	43.98	43.50	43.86
2437	NYSE	OMC	Thu, Jan 24, 2002	43.38	44.25	43.37	43.95
2436	NYSE	OMC	Wed, Jan 23, 2002	43.50	43.62	43.20	43.28
2435	NYSE	OMC	Tue, Jan 22, 2002	44.18	44.48	43.55	43.71
2434	NYSE	OMC	Fri, Jan 18, 2002	43.53	43.62	43.11	43.50
2433	NYSE	OMC	Thu, Jan 17, 2002	43.25	43.98	42.70	43.86
2432	NYSE	OMC	Wed, Jan 16, 2002	44.08	44.25	43.05	43.24
2431	NYSE	OMC	Tue, Jan 15, 2002	44.62	44.83	44.10	44.51
2430	NYSE	OMC	Mon, Jan 14, 2002	44.46	44.85	43.94	44.52
2429	NYSE	OMC	Fri, Jan 11, 2002	44.93	45.13	44.43	44.45
2428	NYSE	OMC	Thu, Jan 10, 2002	45.12	45.15	44.61	44.93
2427	NYSE	OMC	Wed, Jan 9, 2002	45.10	45.67	44.38	45.22
2426	NYSE	OMC	Tue, Jan 8, 2002	44.90	46.00	44.75	45.10
2425	NYSE	OMC	Mon, Jan 7, 2002	44.52	45.07	44.52	44.73
2424	NYSE	OMC	Fri, Jan 4, 2002	44.75	45.20	44.26	44.52
2423	NYSE	OMC	Thu, Jan 3, 2002	44.75	45.25	44.30	44.45
2422	NYSE	OMC	Wed, Jan 2, 2002	44.20	45.06	44.08	45.06
2421	NYSE	OMC	Mon, Dec 31, 2001	44.53	45.01	44.51	44.68
2420	NYSE	OMC	Fri, Dec 28, 2001	44.98	45.05	44.63	44.89
2419	NYSE	OMC	Thu, Dec 27, 2001	44.11	44.75	44.03	44.74
2418	NYSE	OMC	Wed, Dec 26, 2001	44.10	44.60	44.00	44.10
2417	NYSE	OMC	Mon, Dec 24, 2001	44.10	44.35	44.05	44.15
2416	NYSE	OMC	Fri, Dec 21, 2001	43.61	44.27	43.26	44.26
2415	NYSE	OMC	Thu, Dec 20, 2001	43.78	44.13	43.42	43.60
2414	NYSE	OMC	Wed, Dec 19, 2001	43.28	44.20	42.87	44.04
2413	NYSE	OMC	Tue, Dec 18, 2001	43.40	43.57	42.76	43.39
2412	NYSE	OMC	Mon, Dec 17, 2001	41.90	43.40	41.88	42.80
2411	NYSE	OMC	Fri, Dec 14, 2001	42.78	42.78	41.58	42.20
2410	NYSE	OMC	Thu, Dec 13, 2001	43.29	43.29	42.43	42.65
2409	NYSE	OMC	Wed, Dec 12, 2001	44.02	44.32	43.02	43.42
2408	NYSE	OMC	Tue, Dec 11, 2001	43.10	44.60	42.88	44.22
2407	NYSE	OMC	Mon, Dec 10, 2001	43.60	43.94	42.94	43.10
2406	NYSE	OMC	Fri, Dec 7, 2001	44.50	44.65	43.33	43.70
2405	NYSE	OMC	Thu, Dec 6, 2001	44.61	45.35	44.52	44.85
2404	NYSE	OMC	Wed, Dec 5, 2001	42.75	45.24	42.75	44.71
2403	NYSE	OMC	Tue, Dec 4, 2001	42.23	42.75	42.01	42.64
2402	NYSE	OMC	Mon, Dec 3, 2001	42.53	42.59	41.88	41.99
2401	NYSE	OMC	Fri, Nov 30, 2001	42.63	43.20	42.13	42.93
2400	NYSE	OMC	Thu, Nov 29, 2001	42.15	42.79	41.60	42.59
2399	NYSE	OMC	Wed, Nov 28, 2001	43.30	43.37	42.65	42.74
2398	NYSE	OMC	Tue, Nov 27, 2001	43.53	43.85	43.30	43.54
2397	NYSE	OMC	Mon, Nov 26, 2001	43.43	43.87	43.25	43.85
2396	NYSE	OMC	Fri, Nov 23, 2001	42.43	43.45	42.43	43.20
2395	NYSE	OMC	Wed, Nov 21, 2001	42.28	42.55	41.85	42.08
2394	NYSE	OMC	Tue, Nov 20, 2001	42.65	43.25	42.46	42.60
2393	NYSE	OMC	Mon, Nov 19, 2001	42.34	42.75	41.91	42.68
2392	NYSE	OMC	Fri, Nov 16, 2001	42.95	43.00	42.00	42.27
2391	NYSE	OMC	Thu, Nov 15, 2001	43.60	43.88	42.55	42.70
2390	NYSE	OMC	Wed, Nov 14, 2001	42.45	43.99	42.26	43.99
2389	NYSE	OMC	Tue, Nov 13, 2001	40.33	41.97	40.33	41.80
2388	NYSE	OMC	Mon, Nov 12, 2001	40.56	40.59	39.75	40.26
2387	NYSE	OMC	Fri, Nov 9, 2001	40.70	40.75	40.01	40.66
2386	NYSE	OMC	Thu, Nov 8, 2001	40.13	41.30	40.13	40.70
2385	NYSE	OMC	Wed, Nov 7, 2001	40.18	40.75	40.00	40.19
2384	NYSE	OMC	Tue, Nov 6, 2001	39.35	40.36	39.30	40.35
2383	NYSE	OMC	Mon, Nov 5, 2001	39.38	39.88	39.33	39.70
2382	NYSE	OMC	Fri, Nov 2, 2001	39.28	39.50	38.92	39.15
2381	NYSE	OMC	Thu, Nov 1, 2001	38.28	39.34	38.08	39.28
2380	NYSE	OMC	Wed, Oct 31, 2001	38.54	38.96	38.35	38.39
2379	NYSE	OMC	Tue, Oct 30, 2001	39.13	39.40	38.33	38.53
2378	NYSE	OMC	Mon, Oct 29, 2001	40.01	40.13	39.41	39.68
2377	NYSE	OMC	Fri, Oct 26, 2001	39.45	40.50	39.45	40.29
2376	NYSE	OMC	Thu, Oct 25, 2001	38.00	39.98	37.90	39.70
2375	NYSE	OMC	Wed, Oct 24, 2001	38.65	38.67	38.21	38.44
2374	NYSE	OMC	Tue, Oct 23, 2001	38.35	39.73	37.95	39.05
2373	NYSE	OMC	Mon, Oct 22, 2001	35.45	36.97	35.17	36.97
2372	NYSE	OMC	Fri, Oct 19, 2001	34.63	35.68	34.58	35.45
2371	NYSE	OMC	Thu, Oct 18, 2001	34.73	35.25	34.47	35.23
2370	NYSE	OMC	Wed, Oct 17, 2001	36.90	36.90	35.18	35.47
2369	NYSE	OMC	Tue, Oct 16, 2001	36.93	36.99	36.53	36.72
2368	NYSE	OMC	Mon, Oct 15, 2001	36.65	37.00	36.10	36.93
2367	NYSE	OMC	Fri, Oct 12, 2001	36.95	37.25	36.27	37.20
2366	NYSE	OMC	Thu, Oct 11, 2001	35.90	37.45	35.90	37.29
2365	NYSE	OMC	Wed, Oct 10, 2001	34.12	35.23	34.00	35.19
2364	NYSE	OMC	Tue, Oct 9, 2001	33.49	34.11	33.25	33.82
2363	NYSE	OMC	Mon, Oct 8, 2001	33.45	33.50	32.80	33.26
2362	NYSE	OMC	Fri, Oct 5, 2001	34.00	34.00	33.22	33.55
2361	NYSE	OMC	Thu, Oct 4, 2001	33.25	34.63	32.95	33.84
2360	NYSE	OMC	Wed, Oct 3, 2001	31.18	33.33	30.63	32.96
2359	NYSE	OMC	Tue, Oct 2, 2001	31.25	31.42	30.66	31.18
2358	NYSE	OMC	Mon, Oct 1, 2001	31.75	32.05	31.37	31.90
2357	NYSE	OMC	Fri, Sep 28, 2001	32.13	32.45	30.65	32.45
2356	NYSE	OMC	Thu, Sep 27, 2001	32.04	32.25	30.80	32.13
2355	NYSE	OMC	Wed, Sep 26, 2001	32.25	32.53	31.40	31.77
2354	NYSE	OMC	Tue, Sep 25, 2001	32.41	32.79	31.08	32.12
2353	NYSE	OMC	Mon, Sep 24, 2001	30.45	32.84	30.45	32.41
2352	NYSE	OMC	Fri, Sep 21, 2001	29.75	31.10	29.55	30.01
2351	NYSE	OMC	Thu, Sep 20, 2001	31.85	32.35	31.20	31.48
2350	NYSE	OMC	Wed, Sep 19, 2001	33.50	34.20	31.02	32.35
2349	NYSE	OMC	Tue, Sep 18, 2001	33.25	33.75	32.85	33.33
2348	NYSE	OMC	Mon, Sep 17, 2001	33.63	35.03	33.49	33.51
2347	NYSE	OMC	Mon, Sep 10, 2001	36.95	37.68	36.63	36.77
2346	NYSE	OMC	Fri, Sep 7, 2001	37.45	37.53	36.50	36.97
2345	NYSE	OMC	Thu, Sep 6, 2001	36.33	36.90	36.00	36.72
2344	NYSE	OMC	Wed, Sep 5, 2001	37.70	37.93	36.31	36.45
2343	NYSE	OMC	Tue, Sep 4, 2001	38.43	38.90	37.88	37.94
2342	NYSE	OMC	Fri, Aug 31, 2001	38.35	39.00	38.02	38.90
2341	NYSE	OMC	Thu, Aug 30, 2001	39.50	39.50	37.96	38.20
2340	NYSE	OMC	Wed, Aug 29, 2001	40.87	40.87	39.57	39.66
2339	NYSE	OMC	Tue, Aug 28, 2001	41.30	41.33	40.66	40.87
2338	NYSE	OMC	Mon, Aug 27, 2001	41.15	41.43	40.83	41.03
2337	NYSE	OMC	Fri, Aug 24, 2001	40.95	41.63	40.53	41.55
2336	NYSE	OMC	Thu, Aug 23, 2001	40.53	40.85	40.40	40.65
2335	NYSE	OMC	Wed, Aug 22, 2001	40.20	40.62	40.20	40.45
2334	NYSE	OMC	Tue, Aug 21, 2001	40.91	40.95	39.18	40.15
2333	NYSE	OMC	Mon, Aug 20, 2001	40.65	41.16	40.39	41.15
2332	NYSE	OMC	Fri, Aug 17, 2001	40.95	41.10	40.52	40.84
2331	NYSE	OMC	Thu, Aug 16, 2001	41.25	41.25	40.65	41.13
2330	NYSE	OMC	Wed, Aug 15, 2001	41.75	41.80	41.13	41.25
2329	NYSE	OMC	Tue, Aug 14, 2001	42.46	42.70	41.60	41.75
2328	NYSE	OMC	Mon, Aug 13, 2001	42.50	42.60	41.97	42.45
2327	NYSE	OMC	Fri, Aug 10, 2001	42.48	42.50	41.89	42.38
2326	NYSE	OMC	Thu, Aug 9, 2001	42.43	42.58	42.03	42.39
2325	NYSE	OMC	Wed, Aug 8, 2001	42.74	43.50	42.28	42.42
2324	NYSE	OMC	Tue, Aug 7, 2001	43.02	43.04	42.60	42.87
2323	NYSE	OMC	Mon, Aug 6, 2001	43.15	43.15	42.78	43.02
2322	NYSE	OMC	Fri, Aug 3, 2001	43.49	43.49	42.50	43.27
2321	NYSE	OMC	Thu, Aug 2, 2001	43.58	43.80	43.13	43.49
2320	NYSE	OMC	Wed, Aug 1, 2001	43.69	43.70	43.33	43.50
2319	NYSE	OMC	Tue, Jul 31, 2001	44.10	44.60	43.50	43.69
2318	NYSE	OMC	Mon, Jul 30, 2001	43.65	44.21	43.60	43.83
2317	NYSE	OMC	Fri, Jul 27, 2001	43.86	44.25	43.63	43.74
2316	NYSE	OMC	Thu, Jul 26, 2001	42.59	44.00	42.45	43.86
2315	NYSE	OMC	Wed, Jul 25, 2001	41.45	42.78	41.20	42.59
2314	NYSE	OMC	Tue, Jul 24, 2001	40.00	41.58	39.90	41.45
2313	NYSE	OMC	Mon, Jul 23, 2001	40.65	40.73	39.13	39.26
2312	NYSE	OMC	Fri, Jul 20, 2001	41.38	41.53	40.20	40.31
2311	NYSE	OMC	Thu, Jul 19, 2001	42.13	42.35	41.05	41.38
2310	NYSE	OMC	Wed, Jul 18, 2001	42.35	42.60	41.01	41.64
2309	NYSE	OMC	Tue, Jul 17, 2001	42.95	43.15	42.55	42.83
2308	NYSE	OMC	Mon, Jul 16, 2001	42.60	43.13	42.35	43.06
2307	NYSE	OMC	Fri, Jul 13, 2001	42.26	42.63	41.93	42.60
2306	NYSE	OMC	Thu, Jul 12, 2001	41.43	42.27	41.40	42.26
2305	NYSE	OMC	Wed, Jul 11, 2001	40.75	41.51	40.50	41.48
2304	NYSE	OMC	Tue, Jul 10, 2001	41.90	42.00	40.38	40.75
2303	NYSE	OMC	Mon, Jul 9, 2001	41.50	42.40	41.48	42.28
2302	NYSE	OMC	Fri, Jul 6, 2001	42.73	42.75	41.33	41.40
2301	NYSE	OMC	Thu, Jul 5, 2001	43.38	43.40	42.38	42.50
2300	NYSE	OMC	Tue, Jul 3, 2001	43.43	43.73	42.79	43.66
2299	NYSE	OMC	Mon, Jul 2, 2001	43.00	43.75	42.68	43.43
2298	NYSE	OMC	Fri, Jun 29, 2001	42.56	43.49	42.38	43.00
2297	NYSE	OMC	Thu, Jun 28, 2001	42.00	42.50	41.92	42.06
2296	NYSE	OMC	Wed, Jun 27, 2001	41.65	42.45	41.60	41.85
2295	NYSE	OMC	Tue, Jun 26, 2001	41.18	41.60	40.65	41.54
2294	NYSE	OMC	Mon, Jun 25, 2001	42.03	42.23	41.28	41.38
2293	NYSE	OMC	Fri, Jun 22, 2001	41.63	42.43	41.55	42.03
2292	NYSE	OMC	Thu, Jun 21, 2001	41.08	41.70	40.75	41.26
2291	NYSE	OMC	Wed, Jun 20, 2001	41.45	41.68	40.41	40.98
2290	NYSE	OMC	Tue, Jun 19, 2001	41.10	42.00	41.10	41.70
2289	NYSE	OMC	Mon, Jun 18, 2001	41.25	41.25	40.50	40.50
2288	NYSE	OMC	Fri, Jun 15, 2001	40.90	41.70	40.40	41.23
2287	NYSE	OMC	Thu, Jun 14, 2001	42.00	42.28	41.08	41.26
2286	NYSE	OMC	Wed, Jun 13, 2001	43.78	43.78	42.60	42.85
2285	NYSE	OMC	Tue, Jun 12, 2001	44.75	44.80	43.25	43.55
2284	NYSE	OMC	Mon, Jun 11, 2001	44.78	44.99	44.55	44.74
2283	NYSE	OMC	Fri, Jun 8, 2001	45.50	45.65	45.06	45.18
2282	NYSE	OMC	Thu, Jun 7, 2001	46.90	47.04	45.50	45.93
2281	NYSE	OMC	Wed, Jun 6, 2001	46.75	47.05	46.68	46.79
2280	NYSE	OMC	Tue, Jun 5, 2001	46.55	46.90	46.28	46.83
2279	NYSE	OMC	Mon, Jun 4, 2001	46.31	46.71	46.00	46.60
2278	NYSE	OMC	Fri, Jun 1, 2001	46.45	46.46	45.75	46.18
2277	NYSE	OMC	Thu, May 31, 2001	46.50	46.73	46.30	46.54
2276	NYSE	OMC	Wed, May 30, 2001	46.90	47.05	46.25	46.43
2275	NYSE	OMC	Tue, May 29, 2001	47.00	47.30	46.83	46.95
2274	NYSE	OMC	Fri, May 25, 2001	47.38	47.38	46.55	46.98
2273	NYSE	OMC	Thu, May 24, 2001	48.66	48.67	46.88	47.03
2272	NYSE	OMC	Wed, May 23, 2001	48.00	49.10	47.45	48.79
2271	NYSE	OMC	Tue, May 22, 2001	47.45	48.48	47.18	48.12
2270	NYSE	OMC	Mon, May 21, 2001	46.68	48.00	46.55	47.91
2269	NYSE	OMC	Fri, May 18, 2001	47.26	47.50	46.58	46.93
2268	NYSE	OMC	Thu, May 17, 2001	46.20	47.32	46.20	47.14
2267	NYSE	OMC	Wed, May 16, 2001	45.55	46.30	44.85	46.20
2266	NYSE	OMC	Tue, May 15, 2001	44.98	46.25	44.88	45.50
2265	NYSE	OMC	Mon, May 14, 2001	44.87	45.00	44.65	44.90
2264	NYSE	OMC	Fri, May 11, 2001	44.98	45.25	44.75	44.88
2263	NYSE	OMC	Thu, May 10, 2001	45.21	45.63	44.85	44.95
2262	NYSE	OMC	Wed, May 9, 2001	44.73	45.70	44.63	45.20
2261	NYSE	OMC	Tue, May 8, 2001	44.63	45.38	44.35	45.20
2260	NYSE	OMC	Mon, May 7, 2001	44.38	44.50	43.56	44.44
2259	NYSE	OMC	Fri, May 4, 2001	43.20	44.55	42.93	44.47
2258	NYSE	OMC	Thu, May 3, 2001	43.33	43.90	42.53	43.41
2257	NYSE	OMC	Wed, May 2, 2001	43.25	43.93	43.22	43.76
2256	NYSE	OMC	Tue, May 1, 2001	43.92	43.92	43.08	43.22
2255	NYSE	OMC	Mon, Apr 30, 2001	44.80	44.80	43.70	43.93
2254	NYSE	OMC	Fri, Apr 27, 2001	45.38	45.40	43.88	44.23
2253	NYSE	OMC	Thu, Apr 26, 2001	44.75	46.05	44.63	46.01
2252	NYSE	OMC	Wed, Apr 25, 2001	44.60	45.19	44.30	45.06
2251	NYSE	OMC	Tue, Apr 24, 2001	44.10	44.92	44.10	44.60
2250	NYSE	OMC	Mon, Apr 23, 2001	45.25	45.25	43.98	44.04
2249	NYSE	OMC	Fri, Apr 20, 2001	46.00	46.00	44.74	45.35
2248	NYSE	OMC	Thu, Apr 19, 2001	45.50	46.25	45.25	46.25
2247	NYSE	OMC	Wed, Apr 18, 2001	44.54	46.35	44.45	45.58
2246	NYSE	OMC	Tue, Apr 17, 2001	43.03	44.15	43.00	44.15
2245	NYSE	OMC	Mon, Apr 16, 2001	43.25	43.70	42.85	43.50
2244	NYSE	OMC	Thu, Apr 12, 2001	41.70	43.48	41.65	43.25
2243	NYSE	OMC	Wed, Apr 11, 2001	42.13	42.43	41.40	42.10
2242	NYSE	OMC	Tue, Apr 10, 2001	41.64	42.09	41.48	41.66
2241	NYSE	OMC	Mon, Apr 9, 2001	40.75	41.70	40.65	41.63
2240	NYSE	OMC	Fri, Apr 6, 2001	41.35	41.35	40.01	40.58
2239	NYSE	OMC	Thu, Apr 5, 2001	40.10	41.35	40.03	41.35
2238	NYSE	OMC	Wed, Apr 4, 2001	40.29	40.33	39.00	39.75
2237	NYSE	OMC	Tue, Apr 3, 2001	41.43	41.48	40.08	40.35
2236	NYSE	OMC	Mon, Apr 2, 2001	41.50	42.20	41.14	41.56
2235	NYSE	OMC	Fri, Mar 30, 2001	41.37	41.93	40.78	41.44
2234	NYSE	OMC	Thu, Mar 29, 2001	42.38	42.45	40.75	41.37
2233	NYSE	OMC	Wed, Mar 28, 2001	42.24	42.48	41.75	42.25
2232	NYSE	OMC	Tue, Mar 27, 2001	40.33	42.37	40.25	42.24
2231	NYSE	OMC	Mon, Mar 26, 2001	40.83	41.33	39.90	40.30
2230	NYSE	OMC	Fri, Mar 23, 2001	40.00	40.88	39.75	40.88
2229	NYSE	OMC	Thu, Mar 22, 2001	40.78	40.78	38.55	39.80
2228	NYSE	OMC	Wed, Mar 21, 2001	41.30	41.65	40.83	40.98
2227	NYSE	OMC	Tue, Mar 20, 2001	41.43	42.08	41.10	41.30
2226	NYSE	OMC	Mon, Mar 19, 2001	41.56	41.60	40.35	41.16
2225	NYSE	OMC	Fri, Mar 16, 2001	41.88	42.05	40.83	41.55
2224	NYSE	OMC	Thu, Mar 15, 2001	41.00	42.10	41.00	41.99
2223	NYSE	OMC	Wed, Mar 14, 2001	41.00	41.58	40.33	40.60
2222	NYSE	OMC	Tue, Mar 13, 2001	41.75	42.05	40.65	41.50
2221	NYSE	OMC	Mon, Mar 12, 2001	44.00	44.01	41.55	41.75
2220	NYSE	OMC	Fri, Mar 9, 2001	45.00	45.25	44.02	44.18
2219	NYSE	OMC	Thu, Mar 8, 2001	45.70	46.00	45.25	45.94
2218	NYSE	OMC	Wed, Mar 7, 2001	44.95	46.73	44.95	46.20
2217	NYSE	OMC	Tue, Mar 6, 2001	44.99	45.73	44.95	45.56
2216	NYSE	OMC	Mon, Mar 5, 2001	45.50	45.51	44.64	44.87
2215	NYSE	OMC	Fri, Mar 2, 2001	45.23	45.97	44.90	45.76
2214	NYSE	OMC	Thu, Mar 1, 2001	45.35	45.48	44.61	45.35
2213	NYSE	OMC	Wed, Feb 28, 2001	46.00	46.00	44.83	45.35
2212	NYSE	OMC	Tue, Feb 27, 2001	45.00	46.38	44.94	46.00
2211	NYSE	OMC	Mon, Feb 26, 2001	45.18	45.50	44.76	45.08
2210	NYSE	OMC	Fri, Feb 23, 2001	45.88	46.05	44.43	45.10
2209	NYSE	OMC	Thu, Feb 22, 2001	47.15	47.63	46.25	46.45
2208	NYSE	OMC	Wed, Feb 21, 2001	47.15	47.73	46.50	47.15
2207	NYSE	OMC	Tue, Feb 20, 2001	44.80	47.46	44.80	47.26
2206	NYSE	OMC	Fri, Feb 16, 2001	44.40	44.99	44.13	44.38
2205	NYSE	OMC	Thu, Feb 15, 2001	44.30	44.75	44.10	44.75
2204	NYSE	OMC	Wed, Feb 14, 2001	44.63	44.70	43.83	44.43
2203	NYSE	OMC	Tue, Feb 13, 2001	44.65	44.93	44.53	44.66
2202	NYSE	OMC	Mon, Feb 12, 2001	44.50	44.90	44.20	44.85
2201	NYSE	OMC	Fri, Feb 9, 2001	44.83	44.90	44.40	44.57
2200	NYSE	OMC	Thu, Feb 8, 2001	44.00	44.90	44.00	44.83
2199	NYSE	OMC	Wed, Feb 7, 2001	44.28	44.35	43.76	43.95
2198	NYSE	OMC	Tue, Feb 6, 2001	44.98	45.10	43.95	44.28
2197	NYSE	OMC	Mon, Feb 5, 2001	43.80	45.00	43.40	44.63
2196	NYSE	OMC	Fri, Feb 2, 2001	44.01	44.01	43.16	43.45
2195	NYSE	OMC	Thu, Feb 1, 2001	45.65	45.65	43.75	44.01
2194	NYSE	OMC	Wed, Jan 31, 2001	45.50	45.95	44.53	45.65
2193	NYSE	OMC	Tue, Jan 30, 2001	45.70	45.70	44.50	45.50
2192	NYSE	OMC	Mon, Jan 29, 2001	45.16	45.63	44.96	45.58
2191	NYSE	OMC	Fri, Jan 26, 2001	45.50	45.50	44.13	44.66
2190	NYSE	OMC	Thu, Jan 25, 2001	44.78	45.97	43.72	45.50
2189	NYSE	OMC	Wed, Jan 24, 2001	44.84	45.88	44.22	44.88
2188	NYSE	OMC	Tue, Jan 23, 2001	43.75	45.09	42.72	44.84
2187	NYSE	OMC	Mon, Jan 22, 2001	44.56	44.94	43.81	44.41
2186	NYSE	OMC	Fri, Jan 19, 2001	45.38	45.41	44.81	45.03
2185	NYSE	OMC	Thu, Jan 18, 2001	45.13	45.59	44.69	45.38
2184	NYSE	OMC	Wed, Jan 17, 2001	44.94	45.59	44.72	45.03
2183	NYSE	OMC	Tue, Jan 16, 2001	46.06	46.06	44.13	44.81
2182	NYSE	OMC	Fri, Jan 12, 2001	45.41	46.22	44.66	46.06
2181	NYSE	OMC	Thu, Jan 11, 2001	43.38	45.91	43.03	45.91
2180	NYSE	OMC	Wed, Jan 10, 2001	43.44	43.56	42.63	43.50
2179	NYSE	OMC	Tue, Jan 9, 2001	43.00	44.09	43.00	43.88
2178	NYSE	OMC	Mon, Jan 8, 2001	43.44	43.47	42.38	43.47
2177	NYSE	OMC	Fri, Jan 5, 2001	44.97	44.97	42.88	43.63
2176	NYSE	OMC	Thu, Jan 4, 2001	43.13	44.72	43.13	44.53
2175	NYSE	OMC	Wed, Jan 3, 2001	38.34	43.41	38.34	43.13
2174	NYSE	OMC	Tue, Jan 2, 2001	41.44	41.94	39.28	39.34
2173	NYSE	OMC	Fri, Dec 29, 2000	40.84	41.88	40.81	41.44
2172	NYSE	OMC	Thu, Dec 28, 2000	41.19	41.22	40.63	40.81
2171	NYSE	OMC	Wed, Dec 27, 2000	41.00	41.47	40.81	40.88
2170	NYSE	OMC	Tue, Dec 26, 2000	40.56	41.41	39.97	40.97
2169	NYSE	OMC	Fri, Dec 22, 2000	39.81	40.97	39.66	40.75
2168	NYSE	OMC	Thu, Dec 21, 2000	38.00	40.50	38.00	39.50
2167	NYSE	OMC	Wed, Dec 20, 2000	40.44	40.75	38.63	39.81
2166	NYSE	OMC	Tue, Dec 19, 2000	41.59	41.94	41.03	41.41
2165	NYSE	OMC	Mon, Dec 18, 2000	41.03	41.97	41.00	41.47
2164	NYSE	OMC	Fri, Dec 15, 2000	41.50	42.09	40.34	41.16
2163	NYSE	OMC	Thu, Dec 14, 2000	42.91	43.38	42.03	42.34
2162	NYSE	OMC	Wed, Dec 13, 2000	43.50	43.81	42.69	43.03
2161	NYSE	OMC	Tue, Dec 12, 2000	42.91	43.88	42.88	43.47
2160	NYSE	OMC	Mon, Dec 11, 2000	43.84	44.25	43.19	43.84
2159	NYSE	OMC	Fri, Dec 8, 2000	44.38	44.91	43.72	43.97
2158	NYSE	OMC	Thu, Dec 7, 2000	44.38	44.50	43.25	44.00
2157	NYSE	OMC	Wed, Dec 6, 2000	44.94	45.31	43.94	44.50
2156	NYSE	OMC	Tue, Dec 5, 2000	43.03	44.81	42.84	44.78
2155	NYSE	OMC	Mon, Dec 4, 2000	40.16	43.47	40.16	42.56
2154	NYSE	OMC	Fri, Dec 1, 2000	39.38	41.00	39.38	40.03
2153	NYSE	OMC	Thu, Nov 30, 2000	40.44	40.44	37.53	39.31
2152	NYSE	OMC	Wed, Nov 29, 2000	40.25	40.94	40.06	40.41
2151	NYSE	OMC	Tue, Nov 28, 2000	40.00	40.88	39.41	40.53
2150	NYSE	OMC	Mon, Nov 27, 2000	40.38	41.19	39.31	40.00
2149	NYSE	OMC	Fri, Nov 24, 2000	39.72	40.78	39.72	40.41
2148	NYSE	OMC	Wed, Nov 22, 2000	39.03	41.25	38.81	39.59
2147	NYSE	OMC	Tue, Nov 21, 2000	40.25	40.25	37.56	39.16
2146	NYSE	OMC	Mon, Nov 20, 2000	40.41	42.22	40.28	41.53
2145	NYSE	OMC	Fri, Nov 17, 2000	40.06	40.41	39.69	40.22
2144	NYSE	OMC	Thu, Nov 16, 2000	40.81	40.81	39.91	39.94
2143	NYSE	OMC	Wed, Nov 15, 2000	40.56	40.81	40.31	40.44
2142	NYSE	OMC	Tue, Nov 14, 2000	39.94	41.19	39.63	40.06
2141	NYSE	OMC	Mon, Nov 13, 2000	39.78	40.25	39.78	39.97
2140	NYSE	OMC	Fri, Nov 10, 2000	40.59	42.47	40.53	40.59
2139	NYSE	OMC	Thu, Nov 9, 2000	41.63	41.66	40.16	40.22
2138	NYSE	OMC	Wed, Nov 8, 2000	43.16	43.31	41.91	42.03
2137	NYSE	OMC	Tue, Nov 7, 2000	44.38	44.38	42.66	42.97
2136	NYSE	OMC	Mon, Nov 6, 2000	46.25	46.44	44.16	44.50
2135	NYSE	OMC	Fri, Nov 3, 2000	44.25	44.47	43.41	43.84
2134	NYSE	OMC	Thu, Nov 2, 2000	45.25	45.31	44.16	44.19
2133	NYSE	OMC	Wed, Nov 1, 2000	45.88	45.97	44.69	45.16
2132	NYSE	OMC	Tue, Oct 31, 2000	44.88	46.50	44.19	46.13
2131	NYSE	OMC	Mon, Oct 30, 2000	43.81	45.47	43.81	44.84
2130	NYSE	OMC	Fri, Oct 27, 2000	43.13	44.00	43.13	43.69
2129	NYSE	OMC	Thu, Oct 26, 2000	42.41	43.03	41.94	42.97
2128	NYSE	OMC	Wed, Oct 25, 2000	42.66	42.81	42.06	42.53
2127	NYSE	OMC	Tue, Oct 24, 2000	40.31	43.22	40.31	42.63
2126	NYSE	OMC	Mon, Oct 23, 2000	40.31	40.31	39.56	40.06
2125	NYSE	OMC	Fri, Oct 20, 2000	39.50	40.84	39.09	40.44
2124	NYSE	OMC	Thu, Oct 19, 2000	37.38	39.69	37.38	39.59
2123	NYSE	OMC	Wed, Oct 18, 2000	35.50	36.94	35.06	36.81
2122	NYSE	OMC	Tue, Oct 17, 2000	38.00	38.19	36.06	36.47
2121	NYSE	OMC	Mon, Oct 16, 2000	37.47	38.88	37.25	37.97
2120	NYSE	OMC	Fri, Oct 13, 2000	37.00	37.50	36.75	37.34
2119	NYSE	OMC	Thu, Oct 12, 2000	37.13	37.28	36.59	37.03
2118	NYSE	OMC	Wed, Oct 11, 2000	37.75	38.19	36.75	37.06
2117	NYSE	OMC	Tue, Oct 10, 2000	37.06	37.94	36.69	37.72
2116	NYSE	OMC	Mon, Oct 9, 2000	36.22	37.63	36.22	36.94
2115	NYSE	OMC	Fri, Oct 6, 2000	37.13	37.38	35.69	36.34
2114	NYSE	OMC	Thu, Oct 5, 2000	37.69	37.78	36.25	37.06
2113	NYSE	OMC	Wed, Oct 4, 2000	37.84	38.22	37.63	37.72
2112	NYSE	OMC	Tue, Oct 3, 2000	36.88	37.81	36.84	37.72
2111	NYSE	OMC	Mon, Oct 2, 2000	36.50	37.13	36.50	36.81
2110	NYSE	OMC	Fri, Sep 29, 2000	36.97	37.19	36.03	36.47
2109	NYSE	OMC	Thu, Sep 28, 2000	35.47	37.25	35.47	37.09
2108	NYSE	OMC	Wed, Sep 27, 2000	36.13	36.19	34.06	35.00
2107	NYSE	OMC	Tue, Sep 26, 2000	37.75	37.84	35.94	36.38
2106	NYSE	OMC	Mon, Sep 25, 2000	38.50	38.50	37.81	37.97
2105	NYSE	OMC	Fri, Sep 22, 2000	38.50	38.63	37.88	38.50
2104	NYSE	OMC	Thu, Sep 21, 2000	37.28	38.88	37.19	38.63
2103	NYSE	OMC	Wed, Sep 20, 2000	38.34	39.06	36.97	37.59
2102	NYSE	OMC	Tue, Sep 19, 2000	38.50	39.59	38.38	38.78
2101	NYSE	OMC	Mon, Sep 18, 2000	39.94	40.00	38.00	38.28
2100	NYSE	OMC	Fri, Sep 15, 2000	40.81	40.81	39.78	40.00
2099	NYSE	OMC	Thu, Sep 14, 2000	40.94	41.22	40.56	40.81
2098	NYSE	OMC	Wed, Sep 13, 2000	41.31	41.38	40.03	40.75
2097	NYSE	OMC	Tue, Sep 12, 2000	40.63	41.22	40.09	41.19
2096	NYSE	OMC	Mon, Sep 11, 2000	40.19	41.00	39.97	40.31
2095	NYSE	OMC	Fri, Sep 8, 2000	40.00	41.06	39.25	40.31
2094	NYSE	OMC	Thu, Sep 7, 2000	40.81	40.81	39.28	40.00
2093	NYSE	OMC	Wed, Sep 6, 2000	41.00	41.00	40.75	40.88
2092	NYSE	OMC	Tue, Sep 5, 2000	41.78	42.00	40.78	40.97
2091	NYSE	OMC	Fri, Sep 1, 2000	41.84	42.28	41.56	41.63
2090	NYSE	OMC	Thu, Aug 31, 2000	42.00	42.16	41.59	41.73
2089	NYSE	OMC	Wed, Aug 30, 2000	40.38	41.44	40.28	41.28
2088	NYSE	OMC	Tue, Aug 29, 2000	40.50	40.88	40.25	40.75
2087	NYSE	OMC	Mon, Aug 28, 2000	41.03	41.38	40.47	40.53
2086	NYSE	OMC	Fri, Aug 25, 2000	40.19	41.19	40.13	40.91
2085	NYSE	OMC	Thu, Aug 24, 2000	40.91	40.94	40.09	40.19
2084	NYSE	OMC	Wed, Aug 23, 2000	40.13	41.22	40.13	40.84
2083	NYSE	OMC	Tue, Aug 22, 2000	41.44	41.44	39.50	40.13
2082	NYSE	OMC	Mon, Aug 21, 2000	41.91	42.19	40.94	41.38
2081	NYSE	OMC	Fri, Aug 18, 2000	42.28	42.50	41.13	42.00
2080	NYSE	OMC	Thu, Aug 17, 2000	41.75	42.63	41.44	42.28
2079	NYSE	OMC	Wed, Aug 16, 2000	42.66	43.03	41.44	41.69
2078	NYSE	OMC	Tue, Aug 15, 2000	42.69	42.69	42.25	42.53
2077	NYSE	OMC	Mon, Aug 14, 2000	42.50	42.66	42.28	42.44
2076	NYSE	OMC	Fri, Aug 11, 2000	43.09	43.16	42.47	42.50
2075	NYSE	OMC	Thu, Aug 10, 2000	43.09	43.31	42.53	42.97
2074	NYSE	OMC	Wed, Aug 9, 2000	43.38	43.63	42.91	43.13
2073	NYSE	OMC	Tue, Aug 8, 2000	43.38	43.88	43.31	43.88
2072	NYSE	OMC	Mon, Aug 7, 2000	42.59	43.41	42.50	43.13
2071	NYSE	OMC	Fri, Aug 4, 2000	42.13	42.94	41.88	42.34
2070	NYSE	OMC	Thu, Aug 3, 2000	41.94	43.00	41.75	42.00
2069	NYSE	OMC	Wed, Aug 2, 2000	42.56	42.56	42.13	42.38
2068	NYSE	OMC	Tue, Aug 1, 2000	42.63	42.97	42.31	42.47
2067	NYSE	OMC	Mon, Jul 31, 2000	42.78	43.31	42.44	42.50
2066	NYSE	OMC	Fri, Jul 28, 2000	43.41	43.44	42.50	42.66
2065	NYSE	OMC	Thu, Jul 27, 2000	44.28	44.44	43.00	43.41
2064	NYSE	OMC	Wed, Jul 26, 2000	44.41	44.59	43.47	43.97
2063	NYSE	OMC	Tue, Jul 25, 2000	45.50	45.50	43.34	44.63
2062	NYSE	OMC	Mon, Jul 24, 2000	42.50	43.00	42.38	42.94
2061	NYSE	OMC	Fri, Jul 21, 2000	43.00	43.03	42.38	42.53
2060	NYSE	OMC	Thu, Jul 20, 2000	42.56	43.31	42.53	43.06
2059	NYSE	OMC	Wed, Jul 19, 2000	42.47	43.22	42.41	42.50
2058	NYSE	OMC	Tue, Jul 18, 2000	42.75	42.75	42.34	42.38
2057	NYSE	OMC	Mon, Jul 17, 2000	43.72	44.19	42.91	43.02
2056	NYSE	OMC	Fri, Jul 14, 2000	42.25	44.50	42.25	43.75
2055	NYSE	OMC	Thu, Jul 13, 2000	43.13	43.13	41.56	41.72
2054	NYSE	OMC	Wed, Jul 12, 2000	43.31	44.25	43.28	43.56
2053	NYSE	OMC	Tue, Jul 11, 2000	40.72	43.59	40.72	43.34
2052	NYSE	OMC	Mon, Jul 10, 2000	42.00	42.50	40.50	40.50
2051	NYSE	OMC	Fri, Jul 7, 2000	43.69	44.00	41.69	42.50
2050	NYSE	OMC	Thu, Jul 6, 2000	44.94	44.97	44.13	44.19
2049	NYSE	OMC	Wed, Jul 5, 2000	45.19	45.19	44.66	44.81
2048	NYSE	OMC	Mon, Jul 3, 2000	44.72	45.25	44.56	45.22
2047	NYSE	OMC	Fri, Jun 30, 2000	44.38	45.00	44.13	44.53
2046	NYSE	OMC	Thu, Jun 29, 2000	44.75	44.88	43.81	44.50
2045	NYSE	OMC	Wed, Jun 28, 2000	45.13	45.13	44.56	44.88
2044	NYSE	OMC	Tue, Jun 27, 2000	45.25	45.25	44.31	44.59
2043	NYSE	OMC	Mon, Jun 26, 2000	48.06	48.06	44.88	45.25
2042	NYSE	OMC	Fri, Jun 23, 2000	48.50	48.75	47.94	48.09
2041	NYSE	OMC	Thu, Jun 22, 2000	48.28	48.63	47.97	48.44
2040	NYSE	OMC	Wed, Jun 21, 2000	47.88	48.53	47.47	48.41
2039	NYSE	OMC	Tue, Jun 20, 2000	47.50	48.22	47.28	47.69
2038	NYSE	OMC	Mon, Jun 19, 2000	47.13	47.81	46.75	47.31
2037	NYSE	OMC	Fri, Jun 16, 2000	46.75	47.88	46.50	47.63
2036	NYSE	OMC	Thu, Jun 15, 2000	44.63	45.94	44.53	45.44
2035	NYSE	OMC	Wed, Jun 14, 2000	44.63	44.88	44.13	44.53
2034	NYSE	OMC	Tue, Jun 13, 2000	44.25	44.88	43.75	44.72
2033	NYSE	OMC	Mon, Jun 12, 2000	44.66	45.25	43.81	44.23
2032	NYSE	OMC	Fri, Jun 9, 2000	44.75	45.16	44.41	44.69
2031	NYSE	OMC	Thu, Jun 8, 2000	45.66	45.69	43.69	44.16
2030	NYSE	OMC	Wed, Jun 7, 2000	45.50	46.06	44.38	45.78
2029	NYSE	OMC	Tue, Jun 6, 2000	45.38	46.44	45.19	45.72
2028	NYSE	OMC	Mon, Jun 5, 2000	44.25	46.06	44.19	45.41
2027	NYSE	OMC	Fri, Jun 2, 2000	44.06	44.88	44.06	44.38
2026	NYSE	OMC	Thu, Jun 1, 2000	42.03	42.75	41.75	42.69
2025	NYSE	OMC	Wed, May 31, 2000	41.63	43.22	41.63	41.97
2024	NYSE	OMC	Tue, May 30, 2000	41.06	42.50	40.88	42.25
2023	NYSE	OMC	Fri, May 26, 2000	41.91	41.91	41.00	41.06
2022	NYSE	OMC	Thu, May 25, 2000	42.13	42.56	41.56	41.91
2021	NYSE	OMC	Wed, May 24, 2000	41.75	42.78	41.47	42.09
2020	NYSE	OMC	Tue, May 23, 2000	42.00	42.47	41.53	41.75
2019	NYSE	OMC	Mon, May 22, 2000	41.75	42.16	41.34	41.97
2018	NYSE	OMC	Fri, May 19, 2000	42.00	42.31	41.66	41.88
2017	NYSE	OMC	Thu, May 18, 2000	43.97	44.13	42.69	42.91
2016	NYSE	OMC	Wed, May 17, 2000	45.19	45.44	43.47	44.03
2015	NYSE	OMC	Tue, May 16, 2000	44.13	45.50	43.84	44.97
2014	NYSE	OMC	Mon, May 15, 2000	43.53	44.44	43.16	43.84
2013	NYSE	OMC	Fri, May 12, 2000	43.50	44.19	43.13	43.97
2012	NYSE	OMC	Thu, May 11, 2000	43.63	43.84	42.75	43.59
2011	NYSE	OMC	Wed, May 10, 2000	44.06	44.41	43.13	43.38
2010	NYSE	OMC	Tue, May 9, 2000	44.38	44.72	43.59	44.09
2009	NYSE	OMC	Mon, May 8, 2000	45.09	45.09	43.72	44.25
2008	NYSE	OMC	Fri, May 5, 2000	43.19	45.69	42.94	45.41
2007	NYSE	OMC	Thu, May 4, 2000	43.34	44.44	43.00	43.31
2006	NYSE	OMC	Wed, May 3, 2000	44.88	44.88	43.06	43.34
2005	NYSE	OMC	Tue, May 2, 2000	44.88	45.47	44.59	45.19
2004	NYSE	OMC	Mon, May 1, 2000	45.28	45.34	44.44	45.22
2003	NYSE	OMC	Fri, Apr 28, 2000	46.25	46.75	44.72	45.53
2002	NYSE	OMC	Thu, Apr 27, 2000	45.41	46.69	44.56	46.50
2001	NYSE	OMC	Wed, Apr 26, 2000	44.94	47.63	44.81	46.09
2000	NYSE	OMC	Tue, Apr 25, 2000	43.75	46.31	43.22	44.97
1999	NYSE	OMC	Mon, Apr 24, 2000	42.06	43.00	41.22	42.66
1998	NYSE	OMC	Thu, Apr 20, 2000	41.63	42.38	41.03	41.78
1997	NYSE	OMC	Wed, Apr 19, 2000	42.69	42.81	41.25	41.69
1996	NYSE	OMC	Tue, Apr 18, 2000	42.50	43.00	41.63	42.19
1995	NYSE	OMC	Mon, Apr 17, 2000	41.09	42.75	40.84	42.50
1994	NYSE	OMC	Fri, Apr 14, 2000	42.75	43.00	41.06	41.06
1993	NYSE	OMC	Thu, Apr 13, 2000	45.47	45.81	44.13	44.19
1992	NYSE	OMC	Wed, Apr 12, 2000	46.69	46.94	45.31	45.53
1991	NYSE	OMC	Tue, Apr 11, 2000	47.16	47.16	45.94	46.63
1990	NYSE	OMC	Mon, Apr 10, 2000	48.53	48.53	46.28	47.16
1989	NYSE	OMC	Fri, Apr 7, 2000	48.75	49.41	47.81	48.59
1988	NYSE	OMC	Thu, Apr 6, 2000	47.88	49.59	47.84	48.63
1987	NYSE	OMC	Wed, Apr 5, 2000	45.31	49.06	45.00	47.69
1986	NYSE	OMC	Tue, Apr 4, 2000	47.47	47.88	42.91	45.24
1985	NYSE	OMC	Mon, Apr 3, 2000	46.81	48.13	46.75	47.53
1984	NYSE	OMC	Fri, Mar 31, 2000	47.00	47.38	46.00	46.81
1983	NYSE	OMC	Thu, Mar 30, 2000	48.94	49.25	47.31	47.31
1982	NYSE	OMC	Wed, Mar 29, 2000	49.75	50.00	48.47	48.91
1981	NYSE	OMC	Tue, Mar 28, 2000	49.59	50.31	49.16	49.75
1980	NYSE	OMC	Mon, Mar 27, 2000	49.16	49.97	49.06	49.53
1979	NYSE	OMC	Fri, Mar 24, 2000	47.78	49.88	47.78	49.28
1978	NYSE	OMC	Thu, Mar 23, 2000	47.25	48.25	47.16	47.78
1977	NYSE	OMC	Wed, Mar 22, 2000	46.13	48.50	46.13	47.47
1976	NYSE	OMC	Tue, Mar 21, 2000	45.47	46.47	45.38	45.88
1975	NYSE	OMC	Mon, Mar 20, 2000	44.69	46.50	43.97	45.09
1974	NYSE	OMC	Fri, Mar 17, 2000	42.56	44.38	41.88	44.25
1973	NYSE	OMC	Thu, Mar 16, 2000	41.38	42.88	41.28	42.69
1972	NYSE	OMC	Wed, Mar 15, 2000	41.66	41.69	40.31	40.88
1971	NYSE	OMC	Tue, Mar 14, 2000	41.53	42.19	40.88	41.78
1970	NYSE	OMC	Mon, Mar 13, 2000	41.84	41.97	40.50	41.66
1969	NYSE	OMC	Fri, Mar 10, 2000	41.75	42.06	41.03	41.84
1968	NYSE	OMC	Thu, Mar 9, 2000	40.22	41.72	39.56	41.50
1967	NYSE	OMC	Wed, Mar 8, 2000	40.34	40.56	37.75	39.94
1966	NYSE	OMC	Tue, Mar 7, 2000	41.06	41.97	40.16	40.38
1965	NYSE	OMC	Mon, Mar 6, 2000	45.00	45.00	40.50	41.56
1964	NYSE	OMC	Fri, Mar 3, 2000	46.13	46.13	44.03	45.13
1963	NYSE	OMC	Thu, Mar 2, 2000	46.88	46.94	45.81	46.25
1962	NYSE	OMC	Wed, Mar 1, 2000	47.09	47.44	46.38	47.06
1961	NYSE	OMC	Tue, Feb 29, 2000	45.78	47.31	45.56	47.09
1960	NYSE	OMC	Mon, Feb 28, 2000	45.25	46.25	43.88	45.84
1959	NYSE	OMC	Fri, Feb 25, 2000	46.81	46.94	44.34	44.41
1958	NYSE	OMC	Thu, Feb 24, 2000	47.50	48.63	45.56	46.31
1957	NYSE	OMC	Wed, Feb 23, 2000	43.75	48.50	43.63	47.25
1956	NYSE	OMC	Tue, Feb 22, 2000	45.50	45.75	41.94	43.13
1955	NYSE	OMC	Fri, Feb 18, 2000	42.56	44.94	42.56	44.56
1954	NYSE	OMC	Thu, Feb 17, 2000	45.00	45.00	41.50	42.38
1953	NYSE	OMC	Wed, Feb 16, 2000	47.31	47.50	44.03	44.63
1952	NYSE	OMC	Tue, Feb 15, 2000	47.59	47.81	46.59	47.19
1951	NYSE	OMC	Mon, Feb 14, 2000	47.78	48.19	47.25	47.47
1950	NYSE	OMC	Fri, Feb 11, 2000	48.94	48.97	47.31	47.84
1949	NYSE	OMC	Thu, Feb 10, 2000	48.34	49.19	47.53	48.22
1948	NYSE	OMC	Wed, Feb 9, 2000	47.44	48.84	47.16	48.41
1947	NYSE	OMC	Tue, Feb 8, 2000	45.94	47.81	45.94	47.44
1946	NYSE	OMC	Mon, Feb 7, 2000	46.69	46.75	45.84	45.94
1945	NYSE	OMC	Fri, Feb 4, 2000	47.00	47.56	46.72	46.88
1944	NYSE	OMC	Thu, Feb 3, 2000	47.31	47.63	46.66	47.00
1943	NYSE	OMC	Wed, Feb 2, 2000	48.19	49.97	47.28	47.38
1942	NYSE	OMC	Tue, Feb 1, 2000	46.84	48.63	46.75	48.19
1941	NYSE	OMC	Mon, Jan 31, 2000	47.19	47.25	45.81	46.84
1940	NYSE	OMC	Fri, Jan 28, 2000	45.75	48.38	45.09	47.31
1939	NYSE	OMC	Thu, Jan 27, 2000	46.75	48.03	45.91	46.59
1938	NYSE	OMC	Wed, Jan 26, 2000	45.50	48.19	45.28	46.91
1937	NYSE	OMC	Tue, Jan 25, 2000	46.13	46.78	44.91	45.22
1936	NYSE	OMC	Mon, Jan 24, 2000	47.59	47.59	45.88	46.00
1935	NYSE	OMC	Fri, Jan 21, 2000	47.13	47.97	47.00	47.47
1934	NYSE	OMC	Thu, Jan 20, 2000	49.94	50.47	46.81	46.84
1933	NYSE	OMC	Wed, Jan 19, 2000	46.81	49.19	46.75	48.66
1932	NYSE	OMC	Tue, Jan 18, 2000	48.00	48.00	46.78	46.78
1931	NYSE	OMC	Fri, Jan 14, 2000	49.00	49.00	47.75	47.94
1930	NYSE	OMC	Thu, Jan 13, 2000	48.56	49.16	48.25	48.50
1929	NYSE	OMC	Wed, Jan 12, 2000	48.75	49.22	48.34	48.56
1928	NYSE	OMC	Tue, Jan 11, 2000	49.63	49.66	48.13	48.72
1927	NYSE	OMC	Mon, Jan 10, 2000	48.50	50.31	47.84	49.81
1926	NYSE	OMC	Fri, Jan 7, 2000	45.88	47.97	45.78	47.69
1925	NYSE	OMC	Thu, Jan 6, 2000	45.50	46.31	45.00	45.75
1924	NYSE	OMC	Wed, Jan 5, 2000	46.56	46.94	45.16	45.50
1923	NYSE	OMC	Tue, Jan 4, 2000	48.44	48.50	46.31	46.84
1922	NYSE	OMC	Mon, Jan 3, 2000	50.00	50.00	47.75	48.44
1921	NYSE	OMC	Fri, Dec 31, 1999	49.84	50.38	49.84	50.00
1920	NYSE	OMC	Thu, Dec 30, 1999	50.25	50.38	49.81	49.84
1919	NYSE	OMC	Wed, Dec 29, 1999	49.94	50.50	49.75	50.28
1918	NYSE	OMC	Tue, Dec 28, 1999	50.50	51.28	49.94	50.06
1917	NYSE	OMC	Mon, Dec 27, 1999	50.25	50.81	49.50	50.50
1916	NYSE	OMC	Thu, Dec 23, 1999	50.22	51.16	49.97	51.16
1915	NYSE	OMC	Wed, Dec 22, 1999	51.06	51.44	49.22	49.72
1914	NYSE	OMC	Tue, Dec 21, 1999	51.00	51.09	49.75	50.56
1913	NYSE	OMC	Mon, Dec 20, 1999	52.88	53.41	51.94	52.38
1912	NYSE	OMC	Fri, Dec 17, 1999	51.75	53.75	51.06	53.72
1911	NYSE	OMC	Thu, Dec 16, 1999	48.75	51.31	48.75	51.19
1910	NYSE	OMC	Wed, Dec 15, 1999	49.50	50.22	47.88	48.47
1909	NYSE	OMC	Tue, Dec 14, 1999	49.72	49.81	49.19	49.72
1908	NYSE	OMC	Mon, Dec 13, 1999	49.66	50.38	49.31	49.89
1907	NYSE	OMC	Fri, Dec 10, 1999	50.75	50.75	48.69	49.53
1906	NYSE	OMC	Thu, Dec 9, 1999	50.00	53.00	48.69	50.25
1905	NYSE	OMC	Wed, Dec 8, 1999	48.50	49.88	47.75	49.13
1904	NYSE	OMC	Tue, Dec 7, 1999	45.66	48.81	45.31	47.56
1903	NYSE	OMC	Mon, Dec 6, 1999	45.84	46.09	45.13	45.16
1902	NYSE	OMC	Fri, Dec 3, 1999	45.63	46.28	45.56	45.81
1901	NYSE	OMC	Thu, Dec 2, 1999	44.44	45.00	44.44	44.94
1900	NYSE	OMC	Wed, Dec 1, 1999	44.06	45.38	43.56	44.56
1899	NYSE	OMC	Tue, Nov 30, 1999	45.75	45.91	43.84	44.06
1898	NYSE	OMC	Mon, Nov 29, 1999	46.50	46.91	46.28	46.59
1897	NYSE	OMC	Fri, Nov 26, 1999	46.16	46.50	46.00	46.44
1896	NYSE	OMC	Wed, Nov 24, 1999	45.78	46.13	45.56	46.03
1895	NYSE	OMC	Tue, Nov 23, 1999	46.50	46.53	45.31	45.66
1894	NYSE	OMC	Mon, Nov 22, 1999	46.34	46.97	45.75	46.38
1893	NYSE	OMC	Fri, Nov 19, 1999	46.28	46.66	46.03	46.38
1892	NYSE	OMC	Thu, Nov 18, 1999	45.44	46.50	45.38	46.41
1891	NYSE	OMC	Wed, Nov 17, 1999	44.81	45.88	44.81	45.44
1890	NYSE	OMC	Tue, Nov 16, 1999	44.75	45.00	44.44	44.75
1889	NYSE	OMC	Mon, Nov 15, 1999	44.50	45.44	44.38	44.91
1888	NYSE	OMC	Fri, Nov 12, 1999	44.34	44.72	43.22	44.50
1887	NYSE	OMC	Thu, Nov 11, 1999	42.47	44.63	42.44	44.34
1886	NYSE	OMC	Wed, Nov 10, 1999	40.66	42.50	40.50	42.34
1885	NYSE	OMC	Tue, Nov 9, 1999	40.63	40.78	40.00	40.56
1884	NYSE	OMC	Mon, Nov 8, 1999	40.38	41.22	40.13	41.00
1883	NYSE	OMC	Fri, Nov 5, 1999	41.63	41.94	40.06	40.25
1882	NYSE	OMC	Thu, Nov 4, 1999	41.59	41.75	41.38	41.50
1881	NYSE	OMC	Wed, Nov 3, 1999	41.25	41.50	40.78	41.09
1880	NYSE	OMC	Tue, Nov 2, 1999	43.00	43.19	40.59	41.00
1879	NYSE	OMC	Mon, Nov 1, 1999	43.88	43.91	42.91	43.50
1878	NYSE	OMC	Fri, Oct 29, 1999	42.81	44.00	42.50	44.00
1877	NYSE	OMC	Thu, Oct 28, 1999	41.50	42.44	41.19	42.31
1876	NYSE	OMC	Wed, Oct 27, 1999	40.13	41.28	40.13	40.75
1875	NYSE	OMC	Tue, Oct 26, 1999	39.84	40.22	39.84	40.16
1874	NYSE	OMC	Mon, Oct 25, 1999	39.06	39.94	39.06	39.72
1873	NYSE	OMC	Fri, Oct 22, 1999	38.25	39.47	38.25	39.13
1872	NYSE	OMC	Thu, Oct 21, 1999	37.50	38.38	37.06	38.19
1871	NYSE	OMC	Wed, Oct 20, 1999	35.94	37.38	35.94	37.34
1870	NYSE	OMC	Tue, Oct 19, 1999	36.50	36.78	35.75	35.81
1869	NYSE	OMC	Mon, Oct 18, 1999	36.91	37.00	35.88	36.28
1868	NYSE	OMC	Fri, Oct 15, 1999	37.19	37.25	36.69	36.88
1867	NYSE	OMC	Thu, Oct 14, 1999	37.38	37.94	36.84	37.06
1866	NYSE	OMC	Wed, Oct 13, 1999	37.69	37.91	37.38	37.38
1865	NYSE	OMC	Tue, Oct 12, 1999	38.53	38.59	37.50	37.78
1864	NYSE	OMC	Mon, Oct 11, 1999	38.31	39.22	38.22	38.66
1863	NYSE	OMC	Fri, Oct 8, 1999	38.13	39.31	38.00	38.44
1862	NYSE	OMC	Thu, Oct 7, 1999	38.44	38.63	38.00	38.19
1861	NYSE	OMC	Wed, Oct 6, 1999	38.81	38.84	38.06	38.34
1860	NYSE	OMC	Tue, Oct 5, 1999	38.97	39.06	38.19	38.78
1859	NYSE	OMC	Mon, Oct 4, 1999	39.00	39.22	38.78	38.97
1858	NYSE	OMC	Fri, Oct 1, 1999	39.66	39.78	38.13	39.06
1857	NYSE	OMC	Thu, Sep 30, 1999	38.50	39.69	38.41	39.59
1856	NYSE	OMC	Wed, Sep 29, 1999	37.56	38.41	37.44	38.16
1855	NYSE	OMC	Tue, Sep 28, 1999	38.16	38.16	36.91	37.44
1854	NYSE	OMC	Mon, Sep 27, 1999	38.06	38.63	37.91	38.19
1853	NYSE	OMC	Fri, Sep 24, 1999	36.63	38.16	36.59	37.94
1852	NYSE	OMC	Thu, Sep 23, 1999	36.69	37.06	36.16	36.31
1851	NYSE	OMC	Wed, Sep 22, 1999	36.75	37.13	36.69	36.69
1850	NYSE	OMC	Tue, Sep 21, 1999	37.50	37.50	36.50	36.75
1849	NYSE	OMC	Mon, Sep 20, 1999	37.75	37.91	37.38	37.59
1848	NYSE	OMC	Fri, Sep 17, 1999	36.81	38.28	36.63	37.72
1847	NYSE	OMC	Thu, Sep 16, 1999	37.69	37.69	36.56	36.88
1846	NYSE	OMC	Wed, Sep 15, 1999	39.00	39.31	37.63	37.72
1845	NYSE	OMC	Tue, Sep 14, 1999	40.00	40.03	38.03	38.56
1844	NYSE	OMC	Mon, Sep 13, 1999	39.47	40.75	39.13	40.34
1843	NYSE	OMC	Fri, Sep 10, 1999	38.69	39.22	38.63	39.19
1842	NYSE	OMC	Thu, Sep 9, 1999	38.00	38.47	37.56	38.19
1841	NYSE	OMC	Wed, Sep 8, 1999	38.44	38.47	37.50	37.88
1840	NYSE	OMC	Tue, Sep 7, 1999	39.03	39.03	38.16	38.56
1839	NYSE	OMC	Fri, Sep 3, 1999	37.75	39.00	37.75	38.78
1838	NYSE	OMC	Thu, Sep 2, 1999	37.09	37.44	36.44	37.25
1837	NYSE	OMC	Wed, Sep 1, 1999	37.69	37.69	36.31	37.09
1836	NYSE	OMC	Tue, Aug 31, 1999	36.25	38.38	35.72	37.69
1835	NYSE	OMC	Mon, Aug 30, 1999	35.13	35.69	35.06	35.44
1834	NYSE	OMC	Fri, Aug 27, 1999	35.44	35.75	35.22	35.25
1833	NYSE	OMC	Thu, Aug 26, 1999	35.28	35.81	34.91	35.53
1832	NYSE	OMC	Wed, Aug 25, 1999	35.22	35.34	34.56	35.31
1831	NYSE	OMC	Tue, Aug 24, 1999	35.44	35.50	35.00	35.16
1830	NYSE	OMC	Mon, Aug 23, 1999	35.19	35.63	35.19	35.50
1829	NYSE	OMC	Fri, Aug 20, 1999	35.56	35.63	35.28	35.34
1828	NYSE	OMC	Thu, Aug 19, 1999	36.44	36.56	35.56	35.56
1827	NYSE	OMC	Wed, Aug 18, 1999	35.72	37.00	35.66	36.50
1826	NYSE	OMC	Tue, Aug 17, 1999	35.75	36.00	35.31	35.66
1825	NYSE	OMC	Mon, Aug 16, 1999	33.56	35.88	33.56	35.50
1824	NYSE	OMC	Fri, Aug 13, 1999	34.53	34.97	34.06	34.06
1823	NYSE	OMC	Thu, Aug 12, 1999	33.75	34.81	33.53	34.47
1822	NYSE	OMC	Wed, Aug 11, 1999	33.56	33.78	33.53	33.63
1821	NYSE	OMC	Tue, Aug 10, 1999	34.31	34.38	33.00	33.53
1820	NYSE	OMC	Mon, Aug 9, 1999	34.31	34.56	34.00	34.38
1819	NYSE	OMC	Fri, Aug 6, 1999	34.44	34.63	34.09	34.38
1818	NYSE	OMC	Thu, Aug 5, 1999	34.34	34.75	33.63	34.50
1817	NYSE	OMC	Wed, Aug 4, 1999	34.84	34.94	34.31	34.31
1816	NYSE	OMC	Tue, Aug 3, 1999	35.25	35.50	34.72	34.91
1815	NYSE	OMC	Mon, Aug 2, 1999	35.25	35.69	35.06	35.16
1814	NYSE	OMC	Fri, Jul 30, 1999	35.91	36.25	35.06	35.44
1813	NYSE	OMC	Thu, Jul 29, 1999	35.75	36.00	35.25	35.91
1812	NYSE	OMC	Wed, Jul 28, 1999	36.81	36.88	36.00	36.00
1811	NYSE	OMC	Tue, Jul 27, 1999	36.50	37.25	36.50	36.91
1810	NYSE	OMC	Mon, Jul 26, 1999	36.97	36.97	36.25	36.34
1809	NYSE	OMC	Fri, Jul 23, 1999	36.63	37.00	36.19	37.00
1808	NYSE	OMC	Thu, Jul 22, 1999	36.41	37.06	36.00	36.75
1807	NYSE	OMC	Wed, Jul 21, 1999	36.69	37.00	35.78	36.44
1806	NYSE	OMC	Tue, Jul 20, 1999	38.28	38.31	36.13	36.59
1805	NYSE	OMC	Mon, Jul 19, 1999	39.13	39.13	38.16	38.28
1804	NYSE	OMC	Fri, Jul 16, 1999	37.81	39.38	37.56	39.38
1803	NYSE	OMC	Thu, Jul 15, 1999	37.25	37.81	37.25	37.69
1802	NYSE	OMC	Wed, Jul 14, 1999	37.38	37.84	37.13	37.13
1801	NYSE	OMC	Tue, Jul 13, 1999	37.25	37.44	36.88	37.31
1800	NYSE	OMC	Mon, Jul 12, 1999	37.97	38.16	37.13	37.25
1799	NYSE	OMC	Fri, Jul 9, 1999	38.69	38.81	37.88	38.00
1798	NYSE	OMC	Thu, Jul 8, 1999	38.06	38.94	38.06	38.69
1797	NYSE	OMC	Wed, Jul 7, 1999	38.38	38.47	37.53	38.09
1796	NYSE	OMC	Tue, Jul 6, 1999	38.41	38.81	38.25	38.31
1795	NYSE	OMC	Fri, Jul 2, 1999	38.38	38.72	38.25	38.44
1794	NYSE	OMC	Thu, Jul 1, 1999	39.50	39.50	38.13	38.75
1793	NYSE	OMC	Wed, Jun 30, 1999	39.63	40.00	38.00	40.00
1792	NYSE	OMC	Tue, Jun 29, 1999	37.41	39.63	37.22	39.63
1791	NYSE	OMC	Mon, Jun 28, 1999	36.50	37.50	36.23	37.44
1790	NYSE	OMC	Fri, Jun 25, 1999	36.28	36.63	36.19	36.38
1789	NYSE	OMC	Thu, Jun 24, 1999	36.38	36.41	35.13	36.25
1788	NYSE	OMC	Wed, Jun 23, 1999	37.31	37.31	36.31	36.84
1787	NYSE	OMC	Tue, Jun 22, 1999	37.31	37.69	37.22	37.31
1786	NYSE	OMC	Mon, Jun 21, 1999	36.88	37.44	36.56	37.44
1785	NYSE	OMC	Fri, Jun 18, 1999	36.13	37.00	36.13	36.84
1784	NYSE	OMC	Thu, Jun 17, 1999	36.88	36.88	35.75	36.13
1783	NYSE	OMC	Wed, Jun 16, 1999	35.50	36.59	35.38	36.13
1782	NYSE	OMC	Tue, Jun 15, 1999	33.88	35.00	33.88	35.00
1781	NYSE	OMC	Mon, Jun 14, 1999	33.94	34.09	33.13	33.75
1780	NYSE	OMC	Fri, Jun 11, 1999	33.59	34.31	33.59	33.94
1779	NYSE	OMC	Thu, Jun 10, 1999	33.91	33.91	33.25	33.59
1778	NYSE	OMC	Wed, Jun 9, 1999	33.53	34.31	33.53	34.03
1777	NYSE	OMC	Tue, Jun 8, 1999	34.50	34.53	33.50	33.50
1776	NYSE	OMC	Mon, Jun 7, 1999	35.00	35.00	34.31	34.63
1775	NYSE	OMC	Fri, Jun 4, 1999	35.09	35.28	34.97	35.06
1774	NYSE	OMC	Thu, Jun 3, 1999	35.56	35.56	35.00	35.03
1773	NYSE	OMC	Wed, Jun 2, 1999	35.44	35.66	34.56	35.59
1772	NYSE	OMC	Tue, Jun 1, 1999	35.03	35.63	34.97	35.44
1771	NYSE	OMC	Fri, May 28, 1999	34.81	35.63	34.81	35.00
1770	NYSE	OMC	Thu, May 27, 1999	35.13	35.25	34.50	34.78
1769	NYSE	OMC	Wed, May 26, 1999	35.19	35.75	34.56	35.50
1768	NYSE	OMC	Tue, May 25, 1999	35.91	36.56	34.97	34.97
1767	NYSE	OMC	Mon, May 24, 1999	36.94	37.34	36.03	36.03
1766	NYSE	OMC	Fri, May 21, 1999	37.31	37.72	36.88	36.97
1765	NYSE	OMC	Thu, May 20, 1999	37.06	37.69	37.06	37.34
1764	NYSE	OMC	Wed, May 19, 1999	37.00	37.16	36.84	37.13
1763	NYSE	OMC	Tue, May 18, 1999	37.09	37.69	36.22	36.97
1762	NYSE	OMC	Mon, May 17, 1999	36.78	37.19	36.50	37.13
1761	NYSE	OMC	Fri, May 14, 1999	36.31	36.84	36.00	36.84
1760	NYSE	OMC	Thu, May 13, 1999	37.38	37.59	36.44	36.44
1759	NYSE	OMC	Wed, May 12, 1999	35.63	37.75	35.00	37.69
1758	NYSE	OMC	Tue, May 11, 1999	34.25	35.00	34.09	34.91
1757	NYSE	OMC	Mon, May 10, 1999	34.06	34.50	33.81	34.03
1756	NYSE	OMC	Fri, May 7, 1999	34.63	34.75	33.59	34.06
1755	NYSE	OMC	Thu, May 6, 1999	35.41	35.41	34.59	34.78
1754	NYSE	OMC	Wed, May 5, 1999	36.22	36.28	34.34	35.28
1753	NYSE	OMC	Tue, May 4, 1999	36.84	37.03	36.16	36.25
1752	NYSE	OMC	Mon, May 3, 1999	36.13	37.06	35.94	36.84
1751	NYSE	OMC	Fri, Apr 30, 1999	37.31	37.31	35.78	36.25
1750	NYSE	OMC	Thu, Apr 29, 1999	37.88	38.22	37.31	37.38
1749	NYSE	OMC	Wed, Apr 28, 1999	38.47	38.50	37.75	38.00
1748	NYSE	OMC	Tue, Apr 27, 1999	38.78	38.78	37.50	38.44
1747	NYSE	OMC	Mon, Apr 26, 1999	38.31	38.78	38.28	38.66
1746	NYSE	OMC	Fri, Apr 23, 1999	36.50	38.72	36.50	38.25
1745	NYSE	OMC	Thu, Apr 22, 1999	39.00	39.31	38.63	38.94
1744	NYSE	OMC	Wed, Apr 21, 1999	36.16	38.19	36.03	38.13
1743	NYSE	OMC	Tue, Apr 20, 1999	35.56	36.66	35.38	36.16
1742	NYSE	OMC	Mon, Apr 19, 1999	38.25	38.25	35.00	35.56
1741	NYSE	OMC	Fri, Apr 16, 1999	36.88	37.94	36.59	37.59
1740	NYSE	OMC	Thu, Apr 15, 1999	39.25	39.28	36.75	37.25
1739	NYSE	OMC	Wed, Apr 14, 1999	41.66	41.72	39.16	39.25
1738	NYSE	OMC	Tue, Apr 13, 1999	42.50	42.56	41.19	41.63
1737	NYSE	OMC	Mon, Apr 12, 1999	41.50	42.97	41.38	42.56
1736	NYSE	OMC	Fri, Apr 9, 1999	40.81	42.19	40.44	42.19
1735	NYSE	OMC	Thu, Apr 8, 1999	40.03	40.91	39.94	40.81
1734	NYSE	OMC	Wed, Apr 7, 1999	38.94	40.00	38.88	39.97
1733	NYSE	OMC	Tue, Apr 6, 1999	39.38	40.03	38.50	38.81
1732	NYSE	OMC	Mon, Apr 5, 1999	38.25	39.50	38.19	39.28
1731	NYSE	OMC	Thu, Apr 1, 1999	39.84	39.84	37.25	38.19
1730	NYSE	OMC	Wed, Mar 31, 1999	39.66	40.09	39.63	39.97
1729	NYSE	OMC	Tue, Mar 30, 1999	39.16	40.47	39.13	39.69
1728	NYSE	OMC	Mon, Mar 29, 1999	38.75	39.22	38.06	39.22
1727	NYSE	OMC	Fri, Mar 26, 1999	37.50	39.63	37.44	38.75
1726	NYSE	OMC	Thu, Mar 25, 1999	37.28	37.75	37.25	37.59
1725	NYSE	OMC	Wed, Mar 24, 1999	36.81	37.56	36.78	37.28
1724	NYSE	OMC	Tue, Mar 23, 1999	37.69	37.72	36.63	36.75
1723	NYSE	OMC	Mon, Mar 22, 1999	36.91	38.38	36.84	37.78
1722	NYSE	OMC	Fri, Mar 19, 1999	35.88	37.06	35.84	36.97
1721	NYSE	OMC	Thu, Mar 18, 1999	35.50	36.00	35.50	35.88
1720	NYSE	OMC	Wed, Mar 17, 1999	36.25	36.44	35.41	35.47
1719	NYSE	OMC	Tue, Mar 16, 1999	34.75	35.00	34.59	34.88
1718	NYSE	OMC	Mon, Mar 15, 1999	34.81	35.22	34.69	34.75
1717	NYSE	OMC	Fri, Mar 12, 1999	35.88	35.88	34.69	34.81
1716	NYSE	OMC	Thu, Mar 11, 1999	34.44	35.84	34.38	35.81
1715	NYSE	OMC	Wed, Mar 10, 1999	33.84	34.31	33.78	34.31
1714	NYSE	OMC	Tue, Mar 9, 1999	34.44	34.72	33.91	33.94
1713	NYSE	OMC	Mon, Mar 8, 1999	33.59	34.13	33.47	34.00
1712	NYSE	OMC	Fri, Mar 5, 1999	33.19	33.63	32.81	33.59
1711	NYSE	OMC	Thu, Mar 4, 1999	33.13	33.50	33.03	33.13
1710	NYSE	OMC	Wed, Mar 3, 1999	33.00	33.22	32.94	33.03
1709	NYSE	OMC	Tue, Mar 2, 1999	33.25	33.50	32.88	33.00
1708	NYSE	OMC	Mon, Mar 1, 1999	32.88	33.34	32.88	33.25
1707	NYSE	OMC	Fri, Feb 26, 1999	33.00	33.50	32.63	33.13
1706	NYSE	OMC	Thu, Feb 25, 1999	32.97	32.97	32.53	32.97
1705	NYSE	OMC	Wed, Feb 24, 1999	32.59	33.19	32.47	32.97
1704	NYSE	OMC	Tue, Feb 23, 1999	33.19	33.44	32.38	32.56
1703	NYSE	OMC	Mon, Feb 22, 1999	32.53	33.34	32.53	33.00
1702	NYSE	OMC	Fri, Feb 19, 1999	32.88	33.41	32.53	32.53
1701	NYSE	OMC	Thu, Feb 18, 1999	33.06	33.75	32.88	32.88
1700	NYSE	OMC	Wed, Feb 17, 1999	32.56	33.47	32.41	32.97
1699	NYSE	OMC	Tue, Feb 16, 1999	31.81	32.75	31.75	32.59
1698	NYSE	OMC	Fri, Feb 12, 1999	31.50	32.00	31.41	31.69
1697	NYSE	OMC	Thu, Feb 11, 1999	30.63	31.94	30.63	31.94
1696	NYSE	OMC	Wed, Feb 10, 1999	29.69	30.69	29.69	30.53
1695	NYSE	OMC	Tue, Feb 9, 1999	30.03	30.03	29.16	29.63
1694	NYSE	OMC	Mon, Feb 8, 1999	30.53	30.63	29.84	30.09
1693	NYSE	OMC	Fri, Feb 5, 1999	31.00	31.19	30.19	30.56
1692	NYSE	OMC	Thu, Feb 4, 1999	31.34	31.38	30.72	30.75
1691	NYSE	OMC	Wed, Feb 3, 1999	31.16	31.31	30.97	31.22
1690	NYSE	OMC	Tue, Feb 2, 1999	31.72	31.94	30.59	31.13
1689	NYSE	OMC	Mon, Feb 1, 1999	32.00	32.25	31.56	31.66
1688	NYSE	OMC	Fri, Jan 29, 1999	32.25	32.25	31.38	32.00
1687	NYSE	OMC	Thu, Jan 28, 1999	31.19	31.47	31.03	31.34
1686	NYSE	OMC	Wed, Jan 27, 1999	31.50	31.50	30.66	30.91
1685	NYSE	OMC	Tue, Jan 26, 1999	30.50	31.38	30.44	31.13
1684	NYSE	OMC	Mon, Jan 25, 1999	29.59	30.63	29.59	30.59
1683	NYSE	OMC	Fri, Jan 22, 1999	30.88	30.88	29.91	30.03
1682	NYSE	OMC	Thu, Jan 21, 1999	29.50	30.94	29.47	30.94
1681	NYSE	OMC	Wed, Jan 20, 1999	28.25	29.31	28.25	29.25
1680	NYSE	OMC	Tue, Jan 19, 1999	28.47	28.47	27.97	28.25
1679	NYSE	OMC	Fri, Jan 15, 1999	28.75	28.88	28.38	28.47
1678	NYSE	OMC	Thu, Jan 14, 1999	28.25	28.88	28.25	28.44
1677	NYSE	OMC	Wed, Jan 13, 1999	28.00	28.34	28.00	28.16
1676	NYSE	OMC	Tue, Jan 12, 1999	29.19	29.22	28.50	28.66
1675	NYSE	OMC	Mon, Jan 11, 1999	29.00	29.44	28.81	29.28
1674	NYSE	OMC	Fri, Jan 8, 1999	28.91	28.97	28.69	28.97
1673	NYSE	OMC	Thu, Jan 7, 1999	29.03	29.13	28.81	28.91
1672	NYSE	OMC	Wed, Jan 6, 1999	28.69	29.31	28.69	29.16
1671	NYSE	OMC	Tue, Jan 5, 1999	29.00	29.00	28.53	28.69
1670	NYSE	OMC	Mon, Jan 4, 1999	28.88	29.78	28.75	28.91
1669	NYSE	OMC	Thu, Dec 31, 1998	28.78	29.25	28.50	29.00
1668	NYSE	OMC	Wed, Dec 30, 1998	28.97	29.22	28.59	28.75
1667	NYSE	OMC	Tue, Dec 29, 1998	28.13	29.09	28.06	28.94
1666	NYSE	OMC	Mon, Dec 28, 1998	28.38	28.44	27.91	28.00
1665	NYSE	OMC	Thu, Dec 24, 1998	28.00	28.44	27.91	28.13
1664	NYSE	OMC	Wed, Dec 23, 1998	27.03	28.19	27.00	28.03
1663	NYSE	OMC	Tue, Dec 22, 1998	27.41	27.47	27.00	27.06
1662	NYSE	OMC	Mon, Dec 21, 1998	27.06	27.66	27.06	27.41
1661	NYSE	OMC	Fri, Dec 18, 1998	26.81	27.53	26.69	27.19
1660	NYSE	OMC	Thu, Dec 17, 1998	25.28	26.56	25.25	26.50
1659	NYSE	OMC	Wed, Dec 16, 1998	25.56	25.59	24.78	25.28
1658	NYSE	OMC	Tue, Dec 15, 1998	26.00	26.06	25.00	25.47
1657	NYSE	OMC	Mon, Dec 14, 1998	26.25	26.38	25.25	25.34
1656	NYSE	OMC	Fri, Dec 11, 1998	27.66	27.66	26.41	26.50
1655	NYSE	OMC	Thu, Dec 10, 1998	27.63	27.75	27.28	27.75
1654	NYSE	OMC	Wed, Dec 9, 1998	27.66	27.97	27.25	27.75
1653	NYSE	OMC	Tue, Dec 8, 1998	27.81	27.94	27.44	27.69
1652	NYSE	OMC	Mon, Dec 7, 1998	27.41	28.00	27.03	28.00
1651	NYSE	OMC	Fri, Dec 4, 1998	26.31	27.56	26.31	27.47
1650	NYSE	OMC	Thu, Dec 3, 1998	26.56	26.94	26.16	26.19
1649	NYSE	OMC	Wed, Dec 2, 1998	26.25	26.72	25.94	26.66
1648	NYSE	OMC	Tue, Dec 1, 1998	26.72	26.72	25.91	26.38
1647	NYSE	OMC	Mon, Nov 30, 1998	27.38	27.47	26.63	26.72
1646	NYSE	OMC	Fri, Nov 27, 1998	27.41	27.59	27.19	27.50
1645	NYSE	OMC	Wed, Nov 25, 1998	28.09	28.09	27.28	27.50
1644	NYSE	OMC	Tue, Nov 24, 1998	28.16	28.47	27.84	27.97
1643	NYSE	OMC	Mon, Nov 23, 1998	28.16	28.31	27.88	28.09
1642	NYSE	OMC	Fri, Nov 20, 1998	28.44	28.44	27.84	28.03
1641	NYSE	OMC	Thu, Nov 19, 1998	27.50	28.44	27.50	28.31
1640	NYSE	OMC	Wed, Nov 18, 1998	27.19	27.47	26.81	27.31
1639	NYSE	OMC	Tue, Nov 17, 1998	26.13	27.28	25.81	27.28
1638	NYSE	OMC	Mon, Nov 16, 1998	26.00	26.22	24.59	26.13
1637	NYSE	OMC	Fri, Nov 13, 1998	26.06	26.34	25.56	25.72
1636	NYSE	OMC	Thu, Nov 12, 1998	26.13	26.47	26.13	26.34
1635	NYSE	OMC	Wed, Nov 11, 1998	26.16	26.44	25.94	26.25
1634	NYSE	OMC	Tue, Nov 10, 1998	26.25	26.47	26.06	26.16
1633	NYSE	OMC	Mon, Nov 9, 1998	26.19	26.38	26.00	26.13
1632	NYSE	OMC	Fri, Nov 6, 1998	26.13	26.31	25.63	26.06
1631	NYSE	OMC	Thu, Nov 5, 1998	25.69	26.34	25.44	26.22
1630	NYSE	OMC	Wed, Nov 4, 1998	26.00	26.50	25.19	25.84
1629	NYSE	OMC	Tue, Nov 3, 1998	25.94	26.00	25.56	25.91
1628	NYSE	OMC	Mon, Nov 2, 1998	24.81	26.00	24.81	25.84
1627	NYSE	OMC	Fri, Oct 30, 1998	24.56	25.09	24.50	24.81
1626	NYSE	OMC	Thu, Oct 29, 1998	24.25	24.44	23.59	24.44
1625	NYSE	OMC	Wed, Oct 28, 1998	23.66	24.50	23.41	24.38
1624	NYSE	OMC	Tue, Oct 27, 1998	24.38	24.72	23.22	23.63
1623	NYSE	OMC	Mon, Oct 26, 1998	24.59	24.59	23.88	24.25
1622	NYSE	OMC	Fri, Oct 23, 1998	25.13	25.16	24.38	24.56
1621	NYSE	OMC	Thu, Oct 22, 1998	24.69	25.47	24.19	25.25
1620	NYSE	OMC	Wed, Oct 21, 1998	24.22	24.81	23.63	24.81
1619	NYSE	OMC	Tue, Oct 20, 1998	24.00	25.31	24.00	24.19
1618	NYSE	OMC	Mon, Oct 19, 1998	23.06	24.19	23.00	23.88
1617	NYSE	OMC	Fri, Oct 16, 1998	23.50	23.53	22.38	23.06
1616	NYSE	OMC	Thu, Oct 15, 1998	21.25	23.50	21.00	23.25
1615	NYSE	OMC	Wed, Oct 14, 1998	20.78	21.88	20.72	21.25
1614	NYSE	OMC	Tue, Oct 13, 1998	20.41	20.78	19.94	20.78
1613	NYSE	OMC	Mon, Oct 12, 1998	20.00	21.00	20.00	20.38
1612	NYSE	OMC	Fri, Oct 9, 1998	19.53	20.00	19.28	19.94
1611	NYSE	OMC	Thu, Oct 8, 1998	19.50	19.66	18.94	19.53
1610	NYSE	OMC	Wed, Oct 7, 1998	19.16	20.19	19.03	20.19
1609	NYSE	OMC	Tue, Oct 6, 1998	20.00	20.25	18.50	19.28
1608	NYSE	OMC	Mon, Oct 5, 1998	20.50	20.66	19.25	19.69
1607	NYSE	OMC	Fri, Oct 2, 1998	21.69	22.22	21.13	21.28
1606	NYSE	OMC	Thu, Oct 1, 1998	22.44	22.59	21.50	21.56
1605	NYSE	OMC	Wed, Sep 30, 1998	22.94	22.94	22.34	22.50
1604	NYSE	OMC	Tue, Sep 29, 1998	24.09	24.09	22.00	23.03
1603	NYSE	OMC	Mon, Sep 28, 1998	23.75	24.47	23.75	24.09
1602	NYSE	OMC	Fri, Sep 25, 1998	23.50	24.00	23.50	23.75
1601	NYSE	OMC	Thu, Sep 24, 1998	25.28	25.38	23.19	23.94
1600	NYSE	OMC	Wed, Sep 23, 1998	24.75	25.28	24.53	25.28
1599	NYSE	OMC	Tue, Sep 22, 1998	25.56	25.56	24.50	24.78
1598	NYSE	OMC	Mon, Sep 21, 1998	25.63	25.84	25.31	25.44
1597	NYSE	OMC	Fri, Sep 18, 1998	25.53	25.94	25.44	25.88
1596	NYSE	OMC	Thu, Sep 17, 1998	25.84	25.84	25.31	25.53
1595	NYSE	OMC	Wed, Sep 16, 1998	25.81	26.00	25.31	25.97
1594	NYSE	OMC	Tue, Sep 15, 1998	25.34	25.81	24.53	25.75
1593	NYSE	OMC	Mon, Sep 14, 1998	25.00	25.75	24.91	25.34
1592	NYSE	OMC	Fri, Sep 11, 1998	23.50	25.13	23.38	24.09
1591	NYSE	OMC	Thu, Sep 10, 1998	24.00	24.06	23.22	23.78
1590	NYSE	OMC	Wed, Sep 9, 1998	24.88	25.50	24.69	24.84
1589	NYSE	OMC	Tue, Sep 8, 1998	24.00	25.34	23.72	25.31
1588	NYSE	OMC	Fri, Sep 4, 1998	24.03	24.06	22.91	23.47
1587	NYSE	OMC	Thu, Sep 3, 1998	25.25	25.25	23.50	24.16
1586	NYSE	OMC	Wed, Sep 2, 1998	25.06	26.59	24.88	25.38
1585	NYSE	OMC	Tue, Sep 1, 1998	23.50	25.50	23.13	25.13
1584	NYSE	OMC	Mon, Aug 31, 1998	26.31	26.31	23.75	23.81
1583	NYSE	OMC	Fri, Aug 28, 1998	26.06	26.63	25.69	26.38
1582	NYSE	OMC	Thu, Aug 27, 1998	27.69	27.75	25.97	26.00
1581	NYSE	OMC	Wed, Aug 26, 1998	28.38	28.56	27.66	27.81
1580	NYSE	OMC	Tue, Aug 25, 1998	28.44	28.75	28.25	28.63
1579	NYSE	OMC	Mon, Aug 24, 1998	29.13	29.22	28.31	28.31
1578	NYSE	OMC	Fri, Aug 21, 1998	28.34	28.88	27.81	28.47
1577	NYSE	OMC	Thu, Aug 20, 1998	27.63	28.56	27.63	28.34
1576	NYSE	OMC	Wed, Aug 19, 1998	27.56	27.97	27.06	27.75
1575	NYSE	OMC	Tue, Aug 18, 1998	27.47	27.88	27.38	27.56
1574	NYSE	OMC	Mon, Aug 17, 1998	26.91	27.47	26.63	27.47
1573	NYSE	OMC	Fri, Aug 14, 1998	26.91	27.16	26.75	26.91
1572	NYSE	OMC	Thu, Aug 13, 1998	26.88	27.31	26.63	27.00
1571	NYSE	OMC	Wed, Aug 12, 1998	26.34	26.88	26.28	26.75
1570	NYSE	OMC	Tue, Aug 11, 1998	26.44	26.50	26.03	26.34
1569	NYSE	OMC	Mon, Aug 10, 1998	26.56	26.75	26.41	26.72
1568	NYSE	OMC	Fri, Aug 7, 1998	26.28	27.19	26.28	26.63
1567	NYSE	OMC	Thu, Aug 6, 1998	25.13	26.31	25.03	26.31
1566	NYSE	OMC	Wed, Aug 5, 1998	25.22	25.38	24.75	25.13
1565	NYSE	OMC	Tue, Aug 4, 1998	25.56	25.97	25.19	25.22
1564	NYSE	OMC	Mon, Aug 3, 1998	26.44	26.44	25.56	25.63
1563	NYSE	OMC	Fri, Jul 31, 1998	26.50	26.84	26.06	26.25
1562	NYSE	OMC	Thu, Jul 30, 1998	26.88	27.00	26.25	26.44
1561	NYSE	OMC	Wed, Jul 29, 1998	27.69	27.97	26.63	26.91
1560	NYSE	OMC	Tue, Jul 28, 1998	27.69	27.88	27.59	27.69
1559	NYSE	OMC	Mon, Jul 27, 1998	27.53	27.75	27.25	27.72
1558	NYSE	OMC	Fri, Jul 24, 1998	27.31	27.56	27.13	27.53
1557	NYSE	OMC	Thu, Jul 23, 1998	26.81	27.75	26.63	27.19
1556	NYSE	OMC	Wed, Jul 22, 1998	27.19	27.19	26.44	26.69
1555	NYSE	OMC	Tue, Jul 21, 1998	27.38	27.52	26.94	27.13
1554	NYSE	OMC	Mon, Jul 20, 1998	27.38	27.59	26.94	27.34
1553	NYSE	OMC	Fri, Jul 17, 1998	27.81	27.81	27.38	27.44
1552	NYSE	OMC	Thu, Jul 16, 1998	27.59	27.78	27.19	27.78
1551	NYSE	OMC	Wed, Jul 15, 1998	27.41	27.69	27.19	27.47
1550	NYSE	OMC	Tue, Jul 14, 1998	27.69	28.13	27.50	27.53
1549	NYSE	OMC	Mon, Jul 13, 1998	28.22	28.22	27.44	27.66
1548	NYSE	OMC	Fri, Jul 10, 1998	27.88	28.44	27.13	28.22
1547	NYSE	OMC	Thu, Jul 9, 1998	27.72	28.38	27.38	28.16
1546	NYSE	OMC	Wed, Jul 8, 1998	25.94	28.00	25.94	27.72
1545	NYSE	OMC	Tue, Jul 7, 1998	26.03	26.06	25.69	25.81
1544	NYSE	OMC	Mon, Jul 6, 1998	25.38	26.19	25.31	26.03
1543	NYSE	OMC	Thu, Jul 2, 1998	25.19	25.38	24.88	25.31
1542	NYSE	OMC	Wed, Jul 1, 1998	25.00	25.31	24.44	25.19
1541	NYSE	OMC	Tue, Jun 30, 1998	24.75	25.00	24.44	24.94
1540	NYSE	OMC	Mon, Jun 29, 1998	24.63	25.00	24.63	24.72
1539	NYSE	OMC	Fri, Jun 26, 1998	24.59	24.64	23.94	24.59
1538	NYSE	OMC	Thu, Jun 25, 1998	24.75	24.88	24.31	24.59
1537	NYSE	OMC	Wed, Jun 24, 1998	23.50	24.50	23.38	24.50
1536	NYSE	OMC	Tue, Jun 23, 1998	23.25	23.81	23.13	23.69
1535	NYSE	OMC	Mon, Jun 22, 1998	23.75	23.78	23.38	23.56
1534	NYSE	OMC	Fri, Jun 19, 1998	24.25	24.25	23.84	23.84
1533	NYSE	OMC	Thu, Jun 18, 1998	23.25	23.75	23.25	23.75
1532	NYSE	OMC	Wed, Jun 17, 1998	22.75	23.34	22.75	23.19
1531	NYSE	OMC	Tue, Jun 16, 1998	23.03	23.22	22.59	22.94
1530	NYSE	OMC	Mon, Jun 15, 1998	23.25	23.44	23.03	23.03
1529	NYSE	OMC	Fri, Jun 12, 1998	23.13	23.47	23.00	23.47
1528	NYSE	OMC	Thu, Jun 11, 1998	23.19	23.34	23.09	23.19
1527	NYSE	OMC	Wed, Jun 10, 1998	23.38	23.41	23.06	23.19
1526	NYSE	OMC	Tue, Jun 9, 1998	23.50	23.72	23.38	23.56
1525	NYSE	OMC	Mon, Jun 8, 1998	23.38	23.72	23.28	23.31
1524	NYSE	OMC	Fri, Jun 5, 1998	23.38	23.50	23.00	23.31
1523	NYSE	OMC	Thu, Jun 4, 1998	23.31	23.50	23.06	23.47
1522	NYSE	OMC	Wed, Jun 3, 1998	23.50	23.66	23.34	23.44
1521	NYSE	OMC	Tue, Jun 2, 1998	23.75	23.81	23.13	23.56
1520	NYSE	OMC	Mon, Jun 1, 1998	23.44	23.94	23.31	23.78
1519	NYSE	OMC	Fri, May 29, 1998	23.56	23.88	23.09	23.41
1518	NYSE	OMC	Thu, May 28, 1998	23.50	23.66	23.31	23.47
1517	NYSE	OMC	Wed, May 27, 1998	23.56	23.56	22.88	23.44
1516	NYSE	OMC	Tue, May 26, 1998	24.06	24.16	23.50	23.53
1515	NYSE	OMC	Fri, May 22, 1998	24.28	24.28	23.72	23.81
1514	NYSE	OMC	Thu, May 21, 1998	24.41	24.41	24.19	24.38
1513	NYSE	OMC	Wed, May 20, 1998	24.00	24.22	23.94	24.19
1512	NYSE	OMC	Tue, May 19, 1998	23.97	24.25	23.94	24.09
1511	NYSE	OMC	Mon, May 18, 1998	24.31	24.44	23.75	23.97
1510	NYSE	OMC	Fri, May 15, 1998	24.50	24.69	24.25	24.34
1509	NYSE	OMC	Thu, May 14, 1998	24.16	24.44	24.00	24.38
1508	NYSE	OMC	Wed, May 13, 1998	24.38	24.53	24.06	24.16
1507	NYSE	OMC	Tue, May 12, 1998	24.19	24.31	23.91	24.28
1506	NYSE	OMC	Mon, May 11, 1998	24.09	24.38	23.88	24.19
1505	NYSE	OMC	Fri, May 8, 1998	23.69	24.31	23.66	24.16
1504	NYSE	OMC	Thu, May 7, 1998	23.81	23.81	23.22	23.69
1503	NYSE	OMC	Wed, May 6, 1998	23.50	23.88	23.25	23.75
1502	NYSE	OMC	Tue, May 5, 1998	23.69	23.72	23.47	23.53
1501	NYSE	OMC	Mon, May 4, 1998	24.00	24.44	23.59	23.59
1500	NYSE	OMC	Fri, May 1, 1998	23.69	24.03	23.50	24.03
1499	NYSE	OMC	Thu, Apr 30, 1998	23.44	23.69	23.31	23.69
1498	NYSE	OMC	Wed, Apr 29, 1998	22.75	23.41	22.75	23.38
1497	NYSE	OMC	Tue, Apr 28, 1998	22.91	23.13	22.59	22.75
1496	NYSE	OMC	Mon, Apr 27, 1998	23.00	23.00	22.81	22.91
1495	NYSE	OMC	Fri, Apr 24, 1998	23.50	23.50	22.75	23.13
1494	NYSE	OMC	Thu, Apr 23, 1998	23.81	23.81	23.44	23.75
1493	NYSE	OMC	Wed, Apr 22, 1998	22.84	23.50	22.72	23.50
1492	NYSE	OMC	Tue, Apr 21, 1998	23.66	23.66	22.88	22.97
1491	NYSE	OMC	Mon, Apr 20, 1998	23.69	23.78	23.50	23.66
1490	NYSE	OMC	Fri, Apr 17, 1998	23.69	23.69	23.38	23.53
1489	NYSE	OMC	Thu, Apr 16, 1998	23.75	23.88	23.44	23.63
1488	NYSE	OMC	Wed, Apr 15, 1998	23.59	23.94	23.50	23.72
1487	NYSE	OMC	Tue, Apr 14, 1998	23.38	23.88	23.31	23.50
1486	NYSE	OMC	Mon, Apr 13, 1998	22.94	23.25	22.50	23.22
1485	NYSE	OMC	Thu, Apr 9, 1998	23.03	23.06	22.88	22.94
1484	NYSE	OMC	Wed, Apr 8, 1998	23.38	23.38	22.94	23.00
1483	NYSE	OMC	Tue, Apr 7, 1998	23.28	23.44	23.13	23.31
1482	NYSE	OMC	Mon, Apr 6, 1998	23.94	23.94	23.13	23.28
1481	NYSE	OMC	Fri, Apr 3, 1998	23.94	23.94	23.63	23.78
1480	NYSE	OMC	Thu, Apr 2, 1998	22.94	23.63	22.88	23.56
1479	NYSE	OMC	Wed, Apr 1, 1998	23.44	23.47	22.69	22.88
1478	NYSE	OMC	Tue, Mar 31, 1998	23.00	23.56	22.94	23.53
1477	NYSE	OMC	Mon, Mar 30, 1998	22.94	23.28	22.84	23.13
1476	NYSE	OMC	Fri, Mar 27, 1998	23.38	23.44	23.00	23.00
1475	NYSE	OMC	Thu, Mar 26, 1998	22.63	23.44	22.63	23.25
1474	NYSE	OMC	Wed, Mar 25, 1998	22.50	22.84	22.17	22.63
1473	NYSE	OMC	Tue, Mar 24, 1998	22.28	22.50	22.06	22.50
1472	NYSE	OMC	Mon, Mar 23, 1998	21.75	22.31	21.69	22.31
1471	NYSE	OMC	Fri, Mar 20, 1998	21.59	21.78	21.34	21.63
1470	NYSE	OMC	Thu, Mar 19, 1998	21.72	21.75	21.38	21.63
1469	NYSE	OMC	Wed, Mar 18, 1998	22.06	22.06	21.38	21.75
1468	NYSE	OMC	Tue, Mar 17, 1998	22.75	22.88	21.94	22.19
1467	NYSE	OMC	Mon, Mar 16, 1998	22.69	22.88	22.50	22.59
1466	NYSE	OMC	Fri, Mar 13, 1998	22.75	22.94	22.44	22.56
1465	NYSE	OMC	Thu, Mar 12, 1998	22.44	22.75	22.34	22.72
1464	NYSE	OMC	Wed, Mar 11, 1998	22.34	22.63	22.31	22.41
1463	NYSE	OMC	Tue, Mar 10, 1998	22.19	22.56	22.09	22.44
1462	NYSE	OMC	Mon, Mar 9, 1998	21.56	22.06	21.44	22.00
1461	NYSE	OMC	Fri, Mar 6, 1998	21.38	21.94	20.88	21.66
1460	NYSE	OMC	Thu, Mar 5, 1998	21.50	21.69	21.00	21.28
1459	NYSE	OMC	Wed, Mar 4, 1998	21.75	21.88	21.69	21.75
1458	NYSE	OMC	Tue, Mar 3, 1998	22.94	22.94	22.13	22.47
1457	NYSE	OMC	Mon, Mar 2, 1998	22.94	23.38	22.75	22.94
1456	NYSE	OMC	Fri, Feb 27, 1998	22.88	22.97	22.50	22.88
1455	NYSE	OMC	Thu, Feb 26, 1998	22.50	23.00	22.44	22.97
1454	NYSE	OMC	Wed, Feb 25, 1998	22.31	22.53	22.25	22.44
1453	NYSE	OMC	Tue, Feb 24, 1998	22.69	22.75	22.06	22.19
1452	NYSE	OMC	Mon, Feb 23, 1998	21.94	22.66	21.91	22.59
1451	NYSE	OMC	Fri, Feb 20, 1998	21.97	21.97	20.94	21.81
1450	NYSE	OMC	Thu, Feb 19, 1998	22.44	22.44	21.88	21.97
1449	NYSE	OMC	Wed, Feb 18, 1998	21.84	22.47	21.81	22.25
1448	NYSE	OMC	Tue, Feb 17, 1998	22.00	22.22	21.63	21.97
1447	NYSE	OMC	Fri, Feb 13, 1998	21.63	21.75	21.56	21.69
1446	NYSE	OMC	Thu, Feb 12, 1998	21.53	21.63	21.03	21.63
1445	NYSE	OMC	Wed, Feb 11, 1998	21.66	21.72	21.38	21.53
1444	NYSE	OMC	Tue, Feb 10, 1998	21.38	21.56	21.31	21.53
1443	NYSE	OMC	Mon, Feb 9, 1998	21.59	21.59	21.25	21.38
1442	NYSE	OMC	Fri, Feb 6, 1998	21.72	22.00	21.56	21.59
1441	NYSE	OMC	Thu, Feb 5, 1998	21.59	21.75	21.41	21.66
1440	NYSE	OMC	Wed, Feb 4, 1998	21.03	21.63	20.78	21.63
1439	NYSE	OMC	Tue, Feb 3, 1998	20.72	21.06	20.59	21.03
1438	NYSE	OMC	Mon, Feb 2, 1998	20.44	20.75	20.41	20.59
1437	NYSE	OMC	Fri, Jan 30, 1998	20.13	20.44	19.97	20.28
1436	NYSE	OMC	Thu, Jan 29, 1998	20.06	20.09	19.91	20.03
1435	NYSE	OMC	Wed, Jan 28, 1998	19.41	19.94	19.38	19.81
1434	NYSE	OMC	Tue, Jan 27, 1998	19.25	19.56	19.16	19.38
1433	NYSE	OMC	Mon, Jan 26, 1998	19.50	19.59	19.13	19.19
1432	NYSE	OMC	Fri, Jan 23, 1998	19.59	19.59	19.19	19.28
1431	NYSE	OMC	Thu, Jan 22, 1998	19.88	20.09	19.44	19.59
1430	NYSE	OMC	Wed, Jan 21, 1998	20.19	20.31	19.63	19.97
1429	NYSE	OMC	Tue, Jan 20, 1998	19.81	20.72	19.81	20.41
1428	NYSE	OMC	Fri, Jan 16, 1998	19.31	19.81	19.31	19.69
1427	NYSE	OMC	Thu, Jan 15, 1998	19.25	19.47	19.00	19.19
1426	NYSE	OMC	Wed, Jan 14, 1998	19.38	19.47	19.00	19.16
1425	NYSE	OMC	Tue, Jan 13, 1998	18.97	19.69	18.94	19.47
1424	NYSE	OMC	Mon, Jan 12, 1998	18.78	19.34	18.56	18.94
1423	NYSE	OMC	Fri, Jan 9, 1998	20.16	20.19	18.94	19.09
1422	NYSE	OMC	Thu, Jan 8, 1998	20.13	20.38	20.00	20.22
1421	NYSE	OMC	Wed, Jan 7, 1998	20.25	20.31	20.13	20.16
1420	NYSE	OMC	Tue, Jan 6, 1998	20.44	20.47	20.03	20.19
1419	NYSE	OMC	Mon, Jan 5, 1998	20.81	20.81	20.50	20.56
1418	NYSE	OMC	Fri, Jan 2, 1998	21.06	21.09	20.72	20.88
1417	NYSE	OMC	Wed, Dec 31, 1997	20.50	21.19	20.41	21.19
1416	NYSE	OMC	Tue, Dec 30, 1997	19.72	20.75	19.72	20.75
1415	NYSE	OMC	Mon, Dec 29, 1997	19.50	19.73	19.50	19.70
1414	NYSE	OMC	Fri, Dec 26, 1997	19.48	19.50	19.38	19.50
1413	NYSE	OMC	Wed, Dec 24, 1997	19.50	19.56	19.31	19.45
1412	NYSE	OMC	Tue, Dec 23, 1997	19.75	19.75	18.97	19.63
1411	NYSE	OMC	Mon, Dec 22, 1997	19.13	19.55	19.13	19.52
1410	NYSE	OMC	Fri, Dec 19, 1997	19.00	19.06	18.66	19.03
1409	NYSE	OMC	Thu, Dec 18, 1997	19.20	19.20	18.94	19.05
1408	NYSE	OMC	Wed, Dec 17, 1997	19.13	19.47	19.00	19.27
1407	NYSE	OMC	Tue, Dec 16, 1997	17.75	18.31	17.75	18.31
1406	NYSE	OMC	Mon, Dec 15, 1997	17.66	17.75	17.59	17.69
1405	NYSE	OMC	Fri, Dec 12, 1997	17.70	17.75	17.53	17.67
1404	NYSE	OMC	Thu, Dec 11, 1997	18.19	18.31	17.73	17.73
1403	NYSE	OMC	Wed, Dec 10, 1997	18.41	18.41	18.13	18.25
1402	NYSE	OMC	Tue, Dec 9, 1997	18.50	18.53	18.34	18.41
1401	NYSE	OMC	Mon, Dec 8, 1997	18.33	18.48	18.31	18.48
1400	NYSE	OMC	Fri, Dec 5, 1997	18.44	18.56	18.28	18.33
1399	NYSE	OMC	Thu, Dec 4, 1997	18.89	18.89	18.44	18.44
1398	NYSE	OMC	Wed, Dec 3, 1997	18.98	19.06	18.88	18.88
1397	NYSE	OMC	Tue, Dec 2, 1997	18.53	19.00	18.44	18.95
1396	NYSE	OMC	Mon, Dec 1, 1997	18.55	18.89	18.55	18.70
1395	NYSE	OMC	Fri, Nov 28, 1997	18.25	18.72	18.25	18.53
1394	NYSE	OMC	Wed, Nov 26, 1997	17.80	18.28	17.70	18.28
1393	NYSE	OMC	Tue, Nov 25, 1997	17.92	17.98	17.61	17.77
1392	NYSE	OMC	Mon, Nov 24, 1997	18.09	18.09	17.70	17.86
1391	NYSE	OMC	Fri, Nov 21, 1997	18.09	18.38	17.94	18.06
1390	NYSE	OMC	Thu, Nov 20, 1997	17.94	18.11	17.91	18.09
1389	NYSE	OMC	Wed, Nov 19, 1997	17.94	18.06	17.91	18.00
1388	NYSE	OMC	Tue, Nov 18, 1997	17.55	18.03	17.50	17.97
1387	NYSE	OMC	Mon, Nov 17, 1997	17.41	17.56	17.41	17.55
1386	NYSE	OMC	Fri, Nov 14, 1997	17.25	17.63	17.25	17.39
1385	NYSE	OMC	Thu, Nov 13, 1997	17.28	17.38	17.16	17.23
1384	NYSE	OMC	Wed, Nov 12, 1997	17.66	17.81	17.25	17.25
1383	NYSE	OMC	Tue, Nov 11, 1997	17.97	17.97	17.72	17.72
1382	NYSE	OMC	Mon, Nov 10, 1997	18.00	18.00	17.91	17.91
1381	NYSE	OMC	Fri, Nov 7, 1997	18.19	18.19	17.94	18.09
1380	NYSE	OMC	Thu, Nov 6, 1997	18.70	18.91	18.11	18.14
1379	NYSE	OMC	Wed, Nov 5, 1997	18.75	18.75	18.33	18.70
1378	NYSE	OMC	Tue, Nov 4, 1997	18.19	18.78	18.16	18.78
1377	NYSE	OMC	Mon, Nov 3, 1997	17.72	18.28	17.72	18.22
1376	NYSE	OMC	Fri, Oct 31, 1997	17.31	17.66	17.31	17.66
1375	NYSE	OMC	Thu, Oct 30, 1997	17.47	17.66	17.25	17.25
1374	NYSE	OMC	Wed, Oct 29, 1997	17.09	17.59	17.06	17.45
1373	NYSE	OMC	Tue, Oct 28, 1997	16.44	17.03	16.38	17.03
1372	NYSE	OMC	Mon, Oct 27, 1997	17.84	17.84	16.50	16.50
1371	NYSE	OMC	Fri, Oct 24, 1997	17.58	17.94	17.48	17.86
1370	NYSE	OMC	Thu, Oct 23, 1997	17.98	17.98	17.50	17.52
1369	NYSE	OMC	Wed, Oct 22, 1997	18.00	18.00	17.78	17.98
1368	NYSE	OMC	Tue, Oct 21, 1997	17.81	18.11	17.77	18.05
1367	NYSE	OMC	Mon, Oct 20, 1997	17.25	17.81	17.20	17.75
1366	NYSE	OMC	Fri, Oct 17, 1997	17.61	17.64	17.13	17.19
1365	NYSE	OMC	Thu, Oct 16, 1997	17.84	17.88	17.63	17.63
1364	NYSE	OMC	Wed, Oct 15, 1997	17.95	18.23	17.77	17.78
1363	NYSE	OMC	Tue, Oct 14, 1997	17.80	18.06	17.78	18.02
1362	NYSE	OMC	Mon, Oct 13, 1997	17.88	17.88	17.69	17.73
1361	NYSE	OMC	Fri, Oct 10, 1997	17.81	17.88	17.59	17.63
1360	NYSE	OMC	Thu, Oct 9, 1997	17.70	17.97	17.58	17.92
1359	NYSE	OMC	Wed, Oct 8, 1997	17.75	17.78	17.50	17.73
1358	NYSE	OMC	Tue, Oct 7, 1997	17.69	17.81	17.69	17.73
1357	NYSE	OMC	Mon, Oct 6, 1997	18.00	18.13	17.73	17.78
1356	NYSE	OMC	Fri, Oct 3, 1997	18.67	18.69	18.11	18.19
1355	NYSE	OMC	Thu, Oct 2, 1997	18.05	18.67	18.03	18.67
1354	NYSE	OMC	Wed, Oct 1, 1997	18.23	18.25	18.00	18.08
1353	NYSE	OMC	Tue, Sep 30, 1997	18.45	18.53	18.19	18.19
1352	NYSE	OMC	Mon, Sep 29, 1997	18.34	18.75	18.31	18.48
1351	NYSE	OMC	Fri, Sep 26, 1997	18.22	18.31	18.19	18.23
1350	NYSE	OMC	Thu, Sep 25, 1997	18.00	18.34	18.00	18.23
1349	NYSE	OMC	Wed, Sep 24, 1997	18.20	18.28	17.94	18.03
1348	NYSE	OMC	Tue, Sep 23, 1997	18.63	18.72	18.23	18.28
1347	NYSE	OMC	Mon, Sep 22, 1997	18.47	18.75	18.47	18.56
1346	NYSE	OMC	Fri, Sep 19, 1997	17.97	18.50	17.92	18.42
1345	NYSE	OMC	Thu, Sep 18, 1997	17.77	17.95	17.77	17.94
1344	NYSE	OMC	Wed, Sep 17, 1997	17.69	17.81	17.63	17.77
1343	NYSE	OMC	Tue, Sep 16, 1997	17.06	17.66	17.06	17.63
1342	NYSE	OMC	Mon, Sep 15, 1997	16.88	16.97	16.88	16.97
1341	NYSE	OMC	Fri, Sep 12, 1997	17.00	17.17	16.98	17.09
1340	NYSE	OMC	Thu, Sep 11, 1997	16.94	17.13	16.89	17.00
1339	NYSE	OMC	Wed, Sep 10, 1997	17.20	17.28	16.86	16.91
1338	NYSE	OMC	Tue, Sep 9, 1997	17.28	17.31	17.09	17.27
1337	NYSE	OMC	Mon, Sep 8, 1997	16.97	17.28	16.97	17.28
1336	NYSE	OMC	Fri, Sep 5, 1997	16.92	17.00	16.81	17.00
1335	NYSE	OMC	Thu, Sep 4, 1997	16.89	16.97	16.86	16.92
1334	NYSE	OMC	Wed, Sep 3, 1997	16.84	16.94	16.78	16.86
1333	NYSE	OMC	Tue, Sep 2, 1997	16.94	16.98	16.81	16.81
1332	NYSE	OMC	Fri, Aug 29, 1997	16.81	16.94	16.72	16.94
1331	NYSE	OMC	Thu, Aug 28, 1997	17.03	17.03	16.48	16.84
1330	NYSE	OMC	Wed, Aug 27, 1997	16.92	17.00	16.86	16.97
1329	NYSE	OMC	Tue, Aug 26, 1997	16.97	17.05	16.84	16.86
1328	NYSE	OMC	Mon, Aug 25, 1997	17.14	17.16	16.97	17.00
1327	NYSE	OMC	Fri, Aug 22, 1997	16.88	17.28	16.83	17.20
1326	NYSE	OMC	Thu, Aug 21, 1997	17.50	17.53	16.66	16.91
1325	NYSE	OMC	Wed, Aug 20, 1997	17.44	17.59	17.41	17.56
1324	NYSE	OMC	Tue, Aug 19, 1997	17.34	17.52	17.16	17.42
1323	NYSE	OMC	Mon, Aug 18, 1997	17.50	17.52	17.22	17.34
1322	NYSE	OMC	Fri, Aug 15, 1997	17.38	17.59	17.36	17.59
1321	NYSE	OMC	Thu, Aug 14, 1997	17.25	17.38	17.16	17.38
1320	NYSE	OMC	Wed, Aug 13, 1997	17.25	17.31	17.16	17.25
1319	NYSE	OMC	Tue, Aug 12, 1997	17.23	17.25	17.19	17.25
1318	NYSE	OMC	Mon, Aug 11, 1997	17.30	17.36	17.09	17.23
1317	NYSE	OMC	Fri, Aug 8, 1997	17.16	17.30	17.03	17.30
1316	NYSE	OMC	Thu, Aug 7, 1997	17.50	17.61	17.12	17.16
1315	NYSE	OMC	Wed, Aug 6, 1997	17.06	17.48	17.05	17.48
1314	NYSE	OMC	Tue, Aug 5, 1997	17.22	17.22	16.98	17.02
1313	NYSE	OMC	Mon, Aug 4, 1997	17.48	17.48	17.08	17.22
1312	NYSE	OMC	Fri, Aug 1, 1997	17.45	17.48	17.31	17.48
1311	NYSE	OMC	Thu, Jul 31, 1997	17.11	17.50	16.88	17.42
1310	NYSE	OMC	Wed, Jul 30, 1997	16.42	17.16	16.42	17.09
1309	NYSE	OMC	Tue, Jul 29, 1997	16.53	16.59	16.41	16.41
1308	NYSE	OMC	Mon, Jul 28, 1997	16.00	16.53	16.00	16.53
1307	NYSE	OMC	Fri, Jul 25, 1997	16.16	16.17	16.03	16.06
1306	NYSE	OMC	Thu, Jul 24, 1997	16.31	16.31	16.14	16.19
1305	NYSE	OMC	Wed, Jul 23, 1997	15.97	16.44	15.94	16.44
1304	NYSE	OMC	Tue, Jul 22, 1997	15.91	16.00	15.58	15.94
1303	NYSE	OMC	Mon, Jul 21, 1997	16.05	16.09	15.78	15.97
1302	NYSE	OMC	Fri, Jul 18, 1997	16.16	16.23	16.00	16.08
1301	NYSE	OMC	Thu, Jul 17, 1997	16.06	16.20	16.03	16.13
1300	NYSE	OMC	Wed, Jul 16, 1997	15.91	16.00	15.80	16.00
1299	NYSE	OMC	Tue, Jul 15, 1997	15.94	16.06	15.94	15.97
1298	NYSE	OMC	Mon, Jul 14, 1997	15.59	15.95	15.56	15.94
1297	NYSE	OMC	Fri, Jul 11, 1997	15.59	15.67	15.56	15.66
1296	NYSE	OMC	Thu, Jul 10, 1997	15.59	15.66	15.56	15.59
1295	NYSE	OMC	Wed, Jul 9, 1997	15.81	15.86	15.56	15.58
1294	NYSE	OMC	Tue, Jul 8, 1997	15.91	15.91	15.72	15.81
1293	NYSE	OMC	Mon, Jul 7, 1997	15.75	16.02	15.67	15.91
1292	NYSE	OMC	Thu, Jul 3, 1997	15.52	15.75	15.52	15.75
1291	NYSE	OMC	Wed, Jul 2, 1997	15.63	15.66	15.50	15.52
1290	NYSE	OMC	Tue, Jul 1, 1997	15.41	15.59	15.38	15.58
1289	NYSE	OMC	Mon, Jun 30, 1997	15.63	15.63	15.41	15.41
1288	NYSE	OMC	Fri, Jun 27, 1997	15.66	15.69	15.53	15.66
1287	NYSE	OMC	Thu, Jun 26, 1997	16.13	16.13	15.50	15.55
1286	NYSE	OMC	Wed, Jun 25, 1997	15.72	16.14	15.72	16.06
1285	NYSE	OMC	Tue, Jun 24, 1997	15.41	15.69	15.06	15.66
1284	NYSE	OMC	Mon, Jun 23, 1997	15.63	15.72	15.38	15.38
1283	NYSE	OMC	Fri, Jun 20, 1997	15.72	15.78	15.59	15.66
1282	NYSE	OMC	Thu, Jun 19, 1997	15.47	15.78	15.47	15.72
1281	NYSE	OMC	Wed, Jun 18, 1997	15.50	15.50	15.25	15.47
1280	NYSE	OMC	Tue, Jun 17, 1997	15.44	15.59	15.34	15.47
1279	NYSE	OMC	Mon, Jun 16, 1997	15.28	15.47	15.25	15.44
1278	NYSE	OMC	Fri, Jun 13, 1997	15.31	15.41	15.25	15.34
1277	NYSE	OMC	Thu, Jun 12, 1997	15.44	15.47	15.28	15.34
1276	NYSE	OMC	Wed, Jun 11, 1997	15.44	15.59	15.28	15.38
1275	NYSE	OMC	Tue, Jun 10, 1997	15.38	15.44	15.25	15.44
1274	NYSE	OMC	Mon, Jun 9, 1997	15.25	15.31	15.00	15.28
1273	NYSE	OMC	Fri, Jun 6, 1997	14.94	15.31	14.75	15.25
1272	NYSE	OMC	Thu, Jun 5, 1997	14.69	15.00	14.69	15.00
1271	NYSE	OMC	Wed, Jun 4, 1997	14.66	14.91	14.66	14.78
1270	NYSE	OMC	Tue, Jun 3, 1997	14.63	14.91	14.63	14.63
1269	NYSE	OMC	Mon, Jun 2, 1997	14.63	14.66	14.59	14.59
1268	NYSE	OMC	Fri, May 30, 1997	14.22	14.50	14.19	14.50
1267	NYSE	OMC	Thu, May 29, 1997	14.44	14.47	14.16	14.28
1266	NYSE	OMC	Wed, May 28, 1997	14.38	14.47	14.28	14.38
1265	NYSE	OMC	Tue, May 27, 1997	14.50	14.50	14.25	14.41
1264	NYSE	OMC	Fri, May 23, 1997	14.31	14.56	14.22	14.56
1263	NYSE	OMC	Thu, May 22, 1997	14.13	14.44	14.13	14.25
1262	NYSE	OMC	Wed, May 21, 1997	14.31	14.38	14.19	14.22
1261	NYSE	OMC	Tue, May 20, 1997	13.88	14.25	13.88	14.25
1260	NYSE	OMC	Mon, May 19, 1997	13.84	14.00	13.75	13.84
1259	NYSE	OMC	Fri, May 16, 1997	13.91	14.06	13.88	13.91
1258	NYSE	OMC	Thu, May 15, 1997	13.84	13.94	13.75	13.94
1257	NYSE	OMC	Wed, May 14, 1997	13.63	13.91	13.63	13.84
1256	NYSE	OMC	Tue, May 13, 1997	13.84	13.88	13.69	13.84
1255	NYSE	OMC	Mon, May 12, 1997	13.75	13.88	13.66	13.88
1254	NYSE	OMC	Fri, May 9, 1997	13.84	13.88	13.66	13.75
1253	NYSE	OMC	Thu, May 8, 1997	13.66	13.88	13.66	13.78
1252	NYSE	OMC	Wed, May 7, 1997	13.72	13.75	13.56	13.72
1251	NYSE	OMC	Tue, May 6, 1997	13.69	13.72	13.59	13.69
1250	NYSE	OMC	Mon, May 5, 1997	13.72	14.00	13.69	13.88
1249	NYSE	OMC	Fri, May 2, 1997	13.66	13.75	13.59	13.66
1248	NYSE	OMC	Thu, May 1, 1997	13.38	13.69	13.38	13.63
1247	NYSE	OMC	Wed, Apr 30, 1997	12.97	13.81	12.97	13.25
1246	NYSE	OMC	Tue, Apr 29, 1997	13.06	13.22	12.94	13.00
1245	NYSE	OMC	Mon, Apr 28, 1997	12.00	12.75	12.00	12.69
1244	NYSE	OMC	Fri, Apr 25, 1997	12.34	12.34	12.03	12.03
1243	NYSE	OMC	Thu, Apr 24, 1997	12.13	12.44	12.13	12.41
1242	NYSE	OMC	Wed, Apr 23, 1997	12.19	12.19	11.88	11.97
1241	NYSE	OMC	Tue, Apr 22, 1997	12.06	12.25	12.06	12.22
1240	NYSE	OMC	Mon, Apr 21, 1997	12.31	12.34	12.03	12.06
1239	NYSE	OMC	Fri, Apr 18, 1997	12.25	12.28	12.23	12.25
1238	NYSE	OMC	Thu, Apr 17, 1997	12.28	12.34	12.19	12.19
1237	NYSE	OMC	Wed, Apr 16, 1997	12.44	12.44	12.25	12.28
1236	NYSE	OMC	Tue, Apr 15, 1997	12.22	12.50	12.22	12.47
1235	NYSE	OMC	Mon, Apr 14, 1997	12.25	12.31	12.16	12.16
1234	NYSE	OMC	Fri, Apr 11, 1997	12.75	12.81	12.38	12.38
1233	NYSE	OMC	Thu, Apr 10, 1997	12.75	12.81	12.66	12.69
1232	NYSE	OMC	Wed, Apr 9, 1997	12.56	12.72	12.56	12.66
1231	NYSE	OMC	Tue, Apr 8, 1997	12.41	12.59	12.28	12.53
1230	NYSE	OMC	Mon, Apr 7, 1997	12.22	12.41	12.16	12.38
1229	NYSE	OMC	Fri, Apr 4, 1997	12.06	12.28	12.06	12.13
1228	NYSE	OMC	Thu, Apr 3, 1997	12.19	12.22	12.03	12.06
1227	NYSE	OMC	Wed, Apr 2, 1997	12.38	12.41	12.16	12.22
1226	NYSE	OMC	Tue, Apr 1, 1997	12.41	12.47	12.22	12.31
1225	NYSE	OMC	Mon, Mar 31, 1997	12.72	12.72	12.47	12.47
1224	NYSE	OMC	Thu, Mar 27, 1997	12.69	12.69	12.50	12.63
1223	NYSE	OMC	Wed, Mar 26, 1997	12.59	12.75	12.56	12.69
1222	NYSE	OMC	Tue, Mar 25, 1997	12.56	12.69	12.50	12.59
1221	NYSE	OMC	Mon, Mar 24, 1997	12.47	12.56	12.31	12.56
1220	NYSE	OMC	Fri, Mar 21, 1997	12.28	12.53	12.25	12.47
1219	NYSE	OMC	Thu, Mar 20, 1997	12.31	12.31	12.13	12.25
1218	NYSE	OMC	Wed, Mar 19, 1997	12.50	12.50	12.28	12.31
1217	NYSE	OMC	Tue, Mar 18, 1997	12.56	12.59	12.47	12.47
1216	NYSE	OMC	Mon, Mar 17, 1997	12.72	12.72	12.63	12.69
1215	NYSE	OMC	Fri, Mar 14, 1997	12.81	12.84	12.69	12.75
1214	NYSE	OMC	Thu, Mar 13, 1997	13.22	13.22	12.75	12.75
1213	NYSE	OMC	Wed, Mar 12, 1997	12.91	13.25	12.91	13.22
1212	NYSE	OMC	Tue, Mar 11, 1997	13.00	13.00	12.84	12.91
1211	NYSE	OMC	Mon, Mar 10, 1997	12.84	13.00	12.75	12.94
1210	NYSE	OMC	Fri, Mar 7, 1997	12.81	12.97	12.78	12.84
1209	NYSE	OMC	Thu, Mar 6, 1997	12.97	12.97	12.72	12.75
1208	NYSE	OMC	Wed, Mar 5, 1997	12.59	12.91	12.50	12.88
1207	NYSE	OMC	Tue, Mar 4, 1997	12.44	12.66	12.44	12.56
1206	NYSE	OMC	Mon, Mar 3, 1997	12.31	12.53	12.31	12.41
1205	NYSE	OMC	Fri, Feb 28, 1997	12.53	12.53	12.38	12.41
1204	NYSE	OMC	Thu, Feb 27, 1997	12.72	12.81	12.56	12.56
1203	NYSE	OMC	Wed, Feb 26, 1997	12.91	12.91	12.69	12.72
1202	NYSE	OMC	Tue, Feb 25, 1997	12.25	13.22	12.22	12.91
1201	NYSE	OMC	Mon, Feb 24, 1997	12.00	12.28	12.00	12.19
1200	NYSE	OMC	Fri, Feb 21, 1997	12.22	12.25	12.09	12.13
1199	NYSE	OMC	Thu, Feb 20, 1997	12.19	12.25	12.09	12.13
1198	NYSE	OMC	Wed, Feb 19, 1997	12.16	12.25	12.00	12.06
1197	NYSE	OMC	Tue, Feb 18, 1997	12.19	12.22	12.00	12.09
1196	NYSE	OMC	Fri, Feb 14, 1997	12.50	12.50	12.25	12.25
1195	NYSE	OMC	Thu, Feb 13, 1997	12.50	12.63	12.44	12.50
1194	NYSE	OMC	Wed, Feb 12, 1997	12.22	12.41	12.22	12.38
1193	NYSE	OMC	Tue, Feb 11, 1997	12.19	12.22	11.97	12.06
1192	NYSE	OMC	Mon, Feb 10, 1997	11.94	12.25	11.91	12.19
1191	NYSE	OMC	Fri, Feb 7, 1997	11.72	11.88	11.69	11.88
1190	NYSE	OMC	Thu, Feb 6, 1997	11.72	11.78	11.66	11.72
1189	NYSE	OMC	Wed, Feb 5, 1997	11.81	11.91	11.63	11.66
1188	NYSE	OMC	Tue, Feb 4, 1997	12.09	12.09	11.72	11.81
1187	NYSE	OMC	Mon, Feb 3, 1997	12.16	12.22	11.97	12.09
1186	NYSE	OMC	Fri, Jan 31, 1997	11.88	12.16	11.88	12.16
1185	NYSE	OMC	Thu, Jan 30, 1997	11.91	11.91	11.81	11.84
1184	NYSE	OMC	Wed, Jan 29, 1997	11.69	11.94	11.69	11.84
1183	NYSE	OMC	Tue, Jan 28, 1997	12.00	12.03	11.66	11.69
1182	NYSE	OMC	Mon, Jan 27, 1997	11.94	12.13	11.91	11.94
1181	NYSE	OMC	Fri, Jan 24, 1997	11.94	12.16	11.94	12.00
1180	NYSE	OMC	Thu, Jan 23, 1997	12.50	12.50	12.00	12.03
1179	NYSE	OMC	Wed, Jan 22, 1997	12.56	12.56	12.44	12.47
1178	NYSE	OMC	Tue, Jan 21, 1997	12.50	12.69	12.50	12.59
1177	NYSE	OMC	Mon, Jan 20, 1997	12.38	12.50	12.38	12.50
1176	NYSE	OMC	Fri, Jan 17, 1997	12.19	12.41	12.19	12.25
1175	NYSE	OMC	Thu, Jan 16, 1997	12.19	12.25	12.06	12.19
1174	NYSE	OMC	Wed, Jan 15, 1997	12.22	12.25	12.16	12.16
1173	NYSE	OMC	Tue, Jan 14, 1997	12.16	12.28	12.16	12.25
1172	NYSE	OMC	Mon, Jan 13, 1997	12.41	12.56	12.16	12.16
1171	NYSE	OMC	Fri, Jan 10, 1997	12.25	12.38	12.19	12.31
1170	NYSE	OMC	Thu, Jan 9, 1997	12.00	12.44	12.00	12.41
1169	NYSE	OMC	Wed, Jan 8, 1997	11.94	12.06	11.91	12.00
1168	NYSE	OMC	Tue, Jan 7, 1997	11.41	11.78	11.41	11.78
1167	NYSE	OMC	Mon, Jan 6, 1997	11.44	11.56	11.34	11.44
1166	NYSE	OMC	Fri, Jan 3, 1997	11.16	11.41	11.16	11.38
1165	NYSE	OMC	Thu, Jan 2, 1997	11.44	11.44	11.13	11.16
1164	NYSE	OMC	Tue, Dec 31, 1996	11.53	11.53	11.34	11.44
1163	NYSE	OMC	Mon, Dec 30, 1996	11.19	11.59	11.19	11.53
1162	NYSE	OMC	Fri, Dec 27, 1996	11.06	11.16	11.03	11.16
1161	NYSE	OMC	Thu, Dec 26, 1996	11.06	11.09	10.81	11.00
1160	NYSE	OMC	Tue, Dec 24, 1996	10.97	11.00	10.94	11.00
1159	NYSE	OMC	Mon, Dec 23, 1996	11.19	11.22	11.03	11.03
1158	NYSE	OMC	Fri, Dec 20, 1996	11.38	11.44	11.09	11.13
1157	NYSE	OMC	Thu, Dec 19, 1996	11.63	11.72	11.44	11.50
1156	NYSE	OMC	Wed, Dec 18, 1996	11.53	11.69	11.31	11.69
1155	NYSE	OMC	Tue, Dec 17, 1996	10.94	11.59	10.91	11.56
1154	NYSE	OMC	Mon, Dec 16, 1996	11.13	11.19	11.00	11.00
1153	NYSE	OMC	Fri, Dec 13, 1996	11.41	11.44	11.06	11.22
1152	NYSE	OMC	Thu, Dec 12, 1996	11.56	11.63	11.44	11.47
1151	NYSE	OMC	Wed, Dec 11, 1996	12.06	12.06	11.59	11.63
1150	NYSE	OMC	Tue, Dec 10, 1996	12.50	12.50	12.25	12.25
1149	NYSE	OMC	Mon, Dec 9, 1996	12.47	12.50	12.44	12.47
1148	NYSE	OMC	Fri, Dec 6, 1996	12.31	12.50	12.25	12.50
1147	NYSE	OMC	Thu, Dec 5, 1996	12.53	12.59	12.31	12.38
1146	NYSE	OMC	Wed, Dec 4, 1996	12.47	12.56	12.28	12.56
1145	NYSE	OMC	Tue, Dec 3, 1996	12.78	12.91	12.47	12.47
1144	NYSE	OMC	Mon, Dec 2, 1996	12.81	12.81	12.72	12.75
1143	NYSE	OMC	Fri, Nov 29, 1996	12.91	12.91	12.75	12.75
1142	NYSE	OMC	Wed, Nov 27, 1996	12.88	13.03	12.84	12.88
1141	NYSE	OMC	Tue, Nov 26, 1996	12.75	12.92	12.75	12.88
1140	NYSE	OMC	Mon, Nov 25, 1996	12.59	12.81	12.59	12.72
1139	NYSE	OMC	Fri, Nov 22, 1996	12.50	12.72	12.50	12.59
1138	NYSE	OMC	Thu, Nov 21, 1996	12.44	12.50	12.41	12.47
1137	NYSE	OMC	Wed, Nov 20, 1996	12.41	12.50	12.38	12.44
1136	NYSE	OMC	Tue, Nov 19, 1996	12.47	12.47	12.38	12.41
1135	NYSE	OMC	Mon, Nov 18, 1996	12.41	12.50	12.38	12.50
1134	NYSE	OMC	Fri, Nov 15, 1996	12.38	12.47	12.38	12.44
1133	NYSE	OMC	Thu, Nov 14, 1996	12.31	12.44	12.31	12.38
1132	NYSE	OMC	Wed, Nov 13, 1996	12.31	12.38	12.28	12.34
1131	NYSE	OMC	Tue, Nov 12, 1996	12.06	12.38	12.00	12.34
1130	NYSE	OMC	Mon, Nov 11, 1996	12.06	12.13	11.91	12.09
1129	NYSE	OMC	Fri, Nov 8, 1996	12.13	12.13	11.97	12.06
1128	NYSE	OMC	Thu, Nov 7, 1996	12.09	12.19	11.97	12.19
1127	NYSE	OMC	Wed, Nov 6, 1996	11.91	12.16	11.91	12.13
1126	NYSE	OMC	Tue, Nov 5, 1996	11.91	11.97	11.81	11.91
1125	NYSE	OMC	Mon, Nov 4, 1996	12.09	12.09	11.94	11.97
1124	NYSE	OMC	Fri, Nov 1, 1996	12.19	12.19	12.00	12.06
1123	NYSE	OMC	Thu, Oct 31, 1996	12.06	12.56	12.06	12.41
1122	NYSE	OMC	Wed, Oct 30, 1996	11.91	12.00	11.88	12.00
1121	NYSE	OMC	Tue, Oct 29, 1996	11.91	12.00	11.66	11.97
1120	NYSE	OMC	Mon, Oct 28, 1996	12.00	12.25	11.97	11.97
1119	NYSE	OMC	Fri, Oct 25, 1996	11.91	12.03	11.88	12.00
1118	NYSE	OMC	Thu, Oct 24, 1996	11.88	12.00	11.81	11.91
1117	NYSE	OMC	Wed, Oct 23, 1996	11.84	11.84	11.66	11.78
1116	NYSE	OMC	Tue, Oct 22, 1996	11.75	11.88	11.69	11.84
1115	NYSE	OMC	Mon, Oct 21, 1996	11.78	11.81	11.66	11.72
1114	NYSE	OMC	Fri, Oct 18, 1996	11.94	11.94	11.78	11.81
1113	NYSE	OMC	Thu, Oct 17, 1996	11.81	11.91	11.78	11.88
1112	NYSE	OMC	Wed, Oct 16, 1996	11.75	11.78	11.59	11.75
1111	NYSE	OMC	Tue, Oct 15, 1996	11.59	11.78	11.53	11.78
1110	NYSE	OMC	Mon, Oct 14, 1996	11.50	11.63	11.50	11.59
1109	NYSE	OMC	Fri, Oct 11, 1996	11.50	11.53	11.44	11.47
1108	NYSE	OMC	Thu, Oct 10, 1996	11.50	11.53	11.38	11.44
1107	NYSE	OMC	Wed, Oct 9, 1996	11.66	11.66	11.41	11.50
1106	NYSE	OMC	Tue, Oct 8, 1996	11.78	11.91	11.66	11.69
1105	NYSE	OMC	Mon, Oct 7, 1996	11.84	11.84	11.78	11.81
1104	NYSE	OMC	Fri, Oct 4, 1996	11.72	11.84	11.69	11.84
1103	NYSE	OMC	Thu, Oct 3, 1996	11.75	11.75	11.63	11.66
1102	NYSE	OMC	Wed, Oct 2, 1996	11.75	11.75	11.56	11.72
1101	NYSE	OMC	Tue, Oct 1, 1996	11.75	11.75	11.59	11.69
1100	NYSE	OMC	Mon, Sep 30, 1996	11.72	11.75	11.66	11.69
1099	NYSE	OMC	Fri, Sep 27, 1996	11.78	11.84	11.66	11.66
1098	NYSE	OMC	Thu, Sep 26, 1996	11.88	11.94	11.72	11.72
1097	NYSE	OMC	Wed, Sep 25, 1996	11.94	11.94	11.81	11.81
1096	NYSE	OMC	Tue, Sep 24, 1996	11.94	11.97	11.88	11.91
1095	NYSE	OMC	Mon, Sep 23, 1996	11.94	12.00	11.91	11.94
1094	NYSE	OMC	Fri, Sep 20, 1996	11.69	12.00	11.69	11.94
1093	NYSE	OMC	Thu, Sep 19, 1996	11.75	11.75	11.63	11.72
1092	NYSE	OMC	Wed, Sep 18, 1996	11.78	11.94	11.63	11.69
1091	NYSE	OMC	Tue, Sep 17, 1996	11.47	11.84	11.44	11.78
1090	NYSE	OMC	Mon, Sep 16, 1996	11.22	11.53	11.22	11.50
1089	NYSE	OMC	Fri, Sep 13, 1996	11.13	11.31	11.13	11.25
1088	NYSE	OMC	Thu, Sep 12, 1996	11.19	11.19	11.03	11.06
1087	NYSE	OMC	Wed, Sep 11, 1996	11.25	11.25	11.19	11.22
1086	NYSE	OMC	Tue, Sep 10, 1996	11.19	11.28	11.16	11.22
1085	NYSE	OMC	Mon, Sep 9, 1996	11.13	11.16	11.06	11.16
1084	NYSE	OMC	Fri, Sep 6, 1996	10.84	11.13	10.81	11.13
1083	NYSE	OMC	Thu, Sep 5, 1996	11.16	11.25	10.81	10.81
1082	NYSE	OMC	Wed, Sep 4, 1996	11.19	11.19	11.09	11.16
1081	NYSE	OMC	Tue, Sep 3, 1996	11.31	11.31	11.16	11.16
1080	NYSE	OMC	Fri, Aug 30, 1996	11.38	11.38	11.31	11.34
1079	NYSE	OMC	Thu, Aug 29, 1996	11.25	11.38	11.16	11.38
1078	NYSE	OMC	Wed, Aug 28, 1996	11.31	11.44	11.22	11.25
1077	NYSE	OMC	Tue, Aug 27, 1996	11.06	11.41	11.06	11.38
1076	NYSE	OMC	Mon, Aug 26, 1996	11.19	11.19	11.00	11.09
1075	NYSE	OMC	Fri, Aug 23, 1996	10.94	11.28	10.94	11.13
1074	NYSE	OMC	Thu, Aug 22, 1996	11.19	11.19	11.00	11.00
1073	NYSE	OMC	Wed, Aug 21, 1996	11.00	11.34	11.00	11.25
1072	NYSE	OMC	Tue, Aug 20, 1996	11.00	11.05	10.94	11.03
1071	NYSE	OMC	Mon, Aug 19, 1996	11.00	11.00	10.94	11.00
1070	NYSE	OMC	Fri, Aug 16, 1996	11.00	11.06	10.91	11.00
1069	NYSE	OMC	Thu, Aug 15, 1996	11.19	11.19	10.94	11.03
1068	NYSE	OMC	Wed, Aug 14, 1996	11.34	11.34	11.13	11.16
1067	NYSE	OMC	Tue, Aug 13, 1996	11.28	11.38	11.28	11.31
1066	NYSE	OMC	Mon, Aug 12, 1996	11.19	11.31	11.09	11.28
1065	NYSE	OMC	Fri, Aug 9, 1996	11.06	11.25	11.00	11.19
1064	NYSE	OMC	Thu, Aug 8, 1996	10.91	11.13	10.91	11.06
1063	NYSE	OMC	Wed, Aug 7, 1996	10.88	10.97	10.81	10.88
1062	NYSE	OMC	Tue, Aug 6, 1996	10.81	10.84	10.75	10.84
1061	NYSE	OMC	Mon, Aug 5, 1996	10.63	10.88	10.63	10.84
1060	NYSE	OMC	Fri, Aug 2, 1996	10.44	10.56	10.44	10.53
1059	NYSE	OMC	Thu, Aug 1, 1996	10.16	10.44	10.16	10.38
1058	NYSE	OMC	Wed, Jul 31, 1996	10.19	10.31	10.13	10.13
1057	NYSE	OMC	Tue, Jul 30, 1996	10.16	10.19	10.03	10.16
1056	NYSE	OMC	Mon, Jul 29, 1996	10.13	10.13	10.03	10.09
1055	NYSE	OMC	Fri, Jul 26, 1996	10.00	10.13	9.97	10.09
1054	NYSE	OMC	Thu, Jul 25, 1996	9.81	10.13	9.81	10.00
1053	NYSE	OMC	Wed, Jul 24, 1996	9.69	9.84	9.50	9.78
1052	NYSE	OMC	Tue, Jul 23, 1996	10.03	10.09	9.88	9.88
1051	NYSE	OMC	Mon, Jul 22, 1996	10.22	10.22	10.06	10.09
1050	NYSE	OMC	Fri, Jul 19, 1996	10.44	10.53	10.28	10.34
1049	NYSE	OMC	Thu, Jul 18, 1996	10.19	10.44	10.16	10.41
1048	NYSE	OMC	Wed, Jul 17, 1996	10.16	10.22	10.16	10.16
1047	NYSE	OMC	Tue, Jul 16, 1996	10.28	10.31	10.13	10.16
1046	NYSE	OMC	Mon, Jul 15, 1996	10.28	10.47	10.19	10.28
1045	NYSE	OMC	Fri, Jul 12, 1996	10.50	10.50	10.38	10.41
1044	NYSE	OMC	Thu, Jul 11, 1996	10.50	10.56	10.44	10.47
1043	NYSE	OMC	Wed, Jul 10, 1996	10.84	10.84	10.69	10.69
1042	NYSE	OMC	Tue, Jul 9, 1996	10.94	11.00	10.81	10.84
1041	NYSE	OMC	Mon, Jul 8, 1996	11.13	11.13	10.94	10.94
1040	NYSE	OMC	Fri, Jul 5, 1996	11.22	11.22	11.19	11.19
1039	NYSE	OMC	Wed, Jul 3, 1996	11.28	11.28	11.22	11.22
1038	NYSE	OMC	Tue, Jul 2, 1996	11.28	11.28	11.16	11.22
1037	NYSE	OMC	Mon, Jul 1, 1996	11.56	11.56	11.25	11.25
1036	NYSE	OMC	Fri, Jun 28, 1996	11.25	11.63	11.22	11.63
1035	NYSE	OMC	Thu, Jun 27, 1996	11.09	11.13	10.97	11.03
1034	NYSE	OMC	Wed, Jun 26, 1996	11.44	11.44	11.09	11.09
1033	NYSE	OMC	Tue, Jun 25, 1996	11.22	11.47	11.22	11.44
1032	NYSE	OMC	Mon, Jun 24, 1996	11.03	11.19	11.03	11.19
1031	NYSE	OMC	Fri, Jun 21, 1996	10.88	11.03	10.88	11.00
1030	NYSE	OMC	Thu, Jun 20, 1996	10.91	10.94	10.81	10.88
1029	NYSE	OMC	Wed, Jun 19, 1996	11.06	11.06	10.88	10.97
1028	NYSE	OMC	Tue, Jun 18, 1996	11.03	11.06	10.97	11.03
1027	NYSE	OMC	Mon, Jun 17, 1996	11.25	11.25	11.00	11.00
1026	NYSE	OMC	Fri, Jun 14, 1996	11.28	11.34	11.16	11.16
1025	NYSE	OMC	Thu, Jun 13, 1996	11.38	11.41	11.25	11.31
1024	NYSE	OMC	Wed, Jun 12, 1996	11.25	11.47	11.25	11.41
1023	NYSE	OMC	Tue, Jun 11, 1996	11.03	11.38	11.03	11.31
1022	NYSE	OMC	Mon, Jun 10, 1996	10.97	11.06	10.72	11.03
1021	NYSE	OMC	Fri, Jun 7, 1996	11.03	11.03	10.75	10.88
1020	NYSE	OMC	Thu, Jun 6, 1996	11.03	11.13	11.03	11.09
1019	NYSE	OMC	Wed, Jun 5, 1996	11.09	11.09	10.97	10.97
1018	NYSE	OMC	Tue, Jun 4, 1996	10.91	11.16	10.88	11.13
1017	NYSE	OMC	Mon, Jun 3, 1996	10.84	10.91	10.78	10.88
1016	NYSE	OMC	Fri, May 31, 1996	10.91	10.91	10.84	10.91
1015	NYSE	OMC	Thu, May 30, 1996	10.91	10.91	10.84	10.91
1014	NYSE	OMC	Wed, May 29, 1996	10.81	10.91	10.81	10.91
1013	NYSE	OMC	Tue, May 28, 1996	10.75	10.84	10.75	10.75
1012	NYSE	OMC	Fri, May 24, 1996	10.97	10.97	10.78	10.78
1011	NYSE	OMC	Thu, May 23, 1996	10.78	11.06	10.78	11.00
1010	NYSE	OMC	Wed, May 22, 1996	10.41	10.88	10.41	10.84
1009	NYSE	OMC	Tue, May 21, 1996	10.56	10.56	10.47	10.50
1008	NYSE	OMC	Mon, May 20, 1996	10.56	10.72	10.53	10.56
1007	NYSE	OMC	Fri, May 17, 1996	10.63	10.63	10.56	10.56
1006	NYSE	OMC	Thu, May 16, 1996	10.66	10.66	10.47	10.63
1005	NYSE	OMC	Wed, May 15, 1996	10.63	10.72	10.63	10.69
1004	NYSE	OMC	Tue, May 14, 1996	10.75	10.84	10.63	10.66
1003	NYSE	OMC	Mon, May 13, 1996	10.66	10.84	10.63	10.78
1002	NYSE	OMC	Fri, May 10, 1996	10.63	10.88	10.63	10.66
1001	NYSE	OMC	Thu, May 9, 1996	10.19	10.63	10.19	10.59
1000	NYSE	OMC	Wed, May 8, 1996	10.09	10.19	9.91	10.13
999	NYSE	OMC	Tue, May 7, 1996	10.31	10.31	10.00	10.06
998	NYSE	OMC	Mon, May 6, 1996	10.47	10.47	10.13	10.25
997	NYSE	OMC	Fri, May 3, 1996	10.59	10.59	10.47	10.47
996	NYSE	OMC	Thu, May 2, 1996	10.69	10.69	10.50	10.53
995	NYSE	OMC	Wed, May 1, 1996	10.88	10.88	10.69	10.69
994	NYSE	OMC	Tue, Apr 30, 1996	10.91	10.94	10.84	10.84
993	NYSE	OMC	Mon, Apr 29, 1996	11.00	11.03	10.94	10.97
992	NYSE	OMC	Fri, Apr 26, 1996	11.06	11.13	11.03	11.06
991	NYSE	OMC	Thu, Apr 25, 1996	11.09	11.13	11.03	11.09
990	NYSE	OMC	Wed, Apr 24, 1996	11.19	11.19	11.06	11.09
989	NYSE	OMC	Tue, Apr 23, 1996	11.34	11.34	11.16	11.19
988	NYSE	OMC	Mon, Apr 22, 1996	11.31	11.72	11.31	11.34
987	NYSE	OMC	Fri, Apr 19, 1996	10.94	11.38	10.94	11.31
986	NYSE	OMC	Thu, Apr 18, 1996	11.06	11.06	10.91	10.94
985	NYSE	OMC	Wed, Apr 17, 1996	11.19	11.22	11.03	11.09
984	NYSE	OMC	Tue, Apr 16, 1996	11.16	11.25	11.16	11.19
983	NYSE	OMC	Mon, Apr 15, 1996	10.72	11.25	10.69	11.13
982	NYSE	OMC	Fri, Apr 12, 1996	10.19	10.69	10.19	10.69
981	NYSE	OMC	Thu, Apr 11, 1996	10.50	10.53	10.09	10.16
980	NYSE	OMC	Wed, Apr 10, 1996	10.63	10.63	10.50	10.53
979	NYSE	OMC	Tue, Apr 9, 1996	10.88	10.88	10.63	10.69
978	NYSE	OMC	Mon, Apr 8, 1996	10.88	11.03	10.84	10.88
977	NYSE	OMC	Thu, Apr 4, 1996	11.13	11.13	10.97	11.00
976	NYSE	OMC	Wed, Apr 3, 1996	11.13	11.16	11.06	11.09
975	NYSE	OMC	Tue, Apr 2, 1996	11.13	11.16	11.03	11.13
974	NYSE	OMC	Mon, Apr 1, 1996	11.19	11.25	11.09	11.09
973	NYSE	OMC	Fri, Mar 29, 1996	10.81	11.25	10.78	11.25
972	NYSE	OMC	Thu, Mar 28, 1996	10.81	10.81	10.72	10.78
971	NYSE	OMC	Wed, Mar 27, 1996	10.66	10.75	10.66	10.75
970	NYSE	OMC	Tue, Mar 26, 1996	10.63	10.69	10.59	10.63
969	NYSE	OMC	Mon, Mar 25, 1996	10.56	10.63	10.56	10.59
968	NYSE	OMC	Fri, Mar 22, 1996	10.50	10.63	10.50	10.63
967	NYSE	OMC	Thu, Mar 21, 1996	10.50	10.56	10.47	10.53
966	NYSE	OMC	Wed, Mar 20, 1996	10.44	10.53	10.44	10.53
965	NYSE	OMC	Tue, Mar 19, 1996	10.69	10.69	10.44	10.44
964	NYSE	OMC	Mon, Mar 18, 1996	10.78	10.84	10.66	10.69
963	NYSE	OMC	Fri, Mar 15, 1996	10.59	10.72	10.56	10.72
962	NYSE	OMC	Thu, Mar 14, 1996	10.41	10.78	10.41	10.66
961	NYSE	OMC	Wed, Mar 13, 1996	10.19	10.41	10.13	10.41
960	NYSE	OMC	Tue, Mar 12, 1996	10.25	10.25	10.16	10.22
959	NYSE	OMC	Mon, Mar 11, 1996	10.09	10.31	10.09	10.25
958	NYSE	OMC	Fri, Mar 8, 1996	10.13	10.41	10.06	10.16
957	NYSE	OMC	Thu, Mar 7, 1996	10.28	10.31	10.22	10.31
956	NYSE	OMC	Wed, Mar 6, 1996	10.25	10.28	10.22	10.25
955	NYSE	OMC	Tue, Mar 5, 1996	10.19	10.31	10.13	10.19
954	NYSE	OMC	Mon, Mar 4, 1996	10.13	10.38	10.13	10.22
953	NYSE	OMC	Fri, Mar 1, 1996	10.19	10.25	10.09	10.13
952	NYSE	OMC	Thu, Feb 29, 1996	10.13	10.22	10.03	10.22
951	NYSE	OMC	Wed, Feb 28, 1996	9.91	10.25	9.91	10.09
950	NYSE	OMC	Tue, Feb 27, 1996	9.91	9.91	9.81	9.88
949	NYSE	OMC	Mon, Feb 26, 1996	10.06	10.06	9.81	9.88
948	NYSE	OMC	Fri, Feb 23, 1996	9.66	10.13	9.66	10.09
947	NYSE	OMC	Thu, Feb 22, 1996	9.56	9.75	9.56	9.72
946	NYSE	OMC	Wed, Feb 21, 1996	9.06	9.63	9.03	9.34
945	NYSE	OMC	Tue, Feb 20, 1996	9.31	9.31	9.06	9.09
944	NYSE	OMC	Fri, Feb 16, 1996	9.41	9.41	9.25	9.31
943	NYSE	OMC	Thu, Feb 15, 1996	9.41	9.44	9.31	9.41
942	NYSE	OMC	Wed, Feb 14, 1996	9.53	9.53	9.38	9.47
941	NYSE	OMC	Tue, Feb 13, 1996	9.38	9.59	9.38	9.56
940	NYSE	OMC	Mon, Feb 12, 1996	9.47	9.50	9.41	9.44
939	NYSE	OMC	Fri, Feb 9, 1996	9.47	9.53	9.47	9.53
938	NYSE	OMC	Thu, Feb 8, 1996	9.50	9.59	9.34	9.44
937	NYSE	OMC	Wed, Feb 7, 1996	9.53	9.63	9.50	9.50
936	NYSE	OMC	Tue, Feb 6, 1996	9.53	9.59	9.41	9.53
935	NYSE	OMC	Mon, Feb 5, 1996	9.41	9.50	9.41	9.47
934	NYSE	OMC	Fri, Feb 2, 1996	9.88	9.88	9.38	9.38
933	NYSE	OMC	Thu, Feb 1, 1996	9.72	9.97	9.72	9.84
932	NYSE	OMC	Wed, Jan 31, 1996	9.59	9.81	9.56	9.66
931	NYSE	OMC	Tue, Jan 30, 1996	9.66	9.81	9.59	9.59
930	NYSE	OMC	Mon, Jan 29, 1996	9.63	9.69	9.47	9.66
929	NYSE	OMC	Fri, Jan 26, 1996	9.47	9.63	9.47	9.59
928	NYSE	OMC	Thu, Jan 25, 1996	9.31	9.56	9.28	9.56
927	NYSE	OMC	Wed, Jan 24, 1996	9.59	9.59	9.25	9.28
926	NYSE	OMC	Tue, Jan 23, 1996	9.75	9.75	9.44	9.56
925	NYSE	OMC	Mon, Jan 22, 1996	9.53	9.88	9.53	9.75
924	NYSE	OMC	Fri, Jan 19, 1996	9.59	9.66	9.47	9.47
923	NYSE	OMC	Thu, Jan 18, 1996	9.38	9.63	9.28	9.59
922	NYSE	OMC	Wed, Jan 17, 1996	9.38	9.44	9.31	9.38
921	NYSE	OMC	Tue, Jan 16, 1996	9.31	9.38	9.19	9.38
920	NYSE	OMC	Mon, Jan 15, 1996	9.28	9.34	9.22	9.28
919	NYSE	OMC	Fri, Jan 12, 1996	9.38	9.41	9.13	9.31
918	NYSE	OMC	Thu, Jan 11, 1996	8.94	9.38	8.91	9.34
917	NYSE	OMC	Wed, Jan 10, 1996	9.06	9.06	8.88	8.91
916	NYSE	OMC	Tue, Jan 9, 1996	9.19	9.19	9.06	9.09
915	NYSE	OMC	Mon, Jan 8, 1996	9.00	9.19	9.00	9.16
914	NYSE	OMC	Fri, Jan 5, 1996	9.19	9.19	8.94	8.97
913	NYSE	OMC	Thu, Jan 4, 1996	9.31	9.38	9.16	9.19
912	NYSE	OMC	Wed, Jan 3, 1996	9.31	9.34	9.25	9.31
911	NYSE	OMC	Tue, Jan 2, 1996	9.31	9.44	9.22	9.34
910	NYSE	OMC	Fri, Dec 29, 1995	9.25	9.38	9.25	9.31
909	NYSE	OMC	Thu, Dec 28, 1995	8.97	9.25	8.94	9.25
908	NYSE	OMC	Wed, Dec 27, 1995	8.92	8.97	8.91	8.94
907	NYSE	OMC	Tue, Dec 26, 1995	8.94	8.94	8.91	8.92
906	NYSE	OMC	Fri, Dec 22, 1995	8.84	8.97	8.84	8.94
905	NYSE	OMC	Thu, Dec 21, 1995	8.91	8.91	8.77	8.84
904	NYSE	OMC	Wed, Dec 20, 1995	8.80	8.92	8.80	8.91
903	NYSE	OMC	Tue, Dec 19, 1995	8.80	8.84	8.80	8.81
902	NYSE	OMC	Mon, Dec 18, 1995	8.88	8.88	8.81	8.81
901	NYSE	OMC	Fri, Dec 15, 1995	8.80	8.86	8.78	8.86
900	NYSE	OMC	Thu, Dec 14, 1995	8.94	8.95	8.78	8.83
899	NYSE	OMC	Wed, Dec 13, 1995	8.80	9.08	8.80	8.92
898	NYSE	OMC	Tue, Dec 12, 1995	8.89	8.92	8.80	8.84
897	NYSE	OMC	Mon, Dec 11, 1995	8.92	8.92	8.86	8.92
896	NYSE	OMC	Fri, Dec 8, 1995	8.73	8.94	8.72	8.92
895	NYSE	OMC	Thu, Dec 7, 1995	8.69	8.80	8.67	8.72
894	NYSE	OMC	Wed, Dec 6, 1995	8.34	8.67	8.34	8.66
893	NYSE	OMC	Tue, Dec 5, 1995	8.27	8.31	8.25	8.31
892	NYSE	OMC	Mon, Dec 4, 1995	8.28	8.36	8.25	8.28
891	NYSE	OMC	Fri, Dec 1, 1995	8.34	8.36	8.33	8.33
890	NYSE	OMC	Thu, Nov 30, 1995	8.31	8.38	8.28	8.34
889	NYSE	OMC	Wed, Nov 29, 1995	8.31	8.39	8.28	8.28
888	NYSE	OMC	Tue, Nov 28, 1995	8.38	8.38	8.30	8.31
887	NYSE	OMC	Mon, Nov 27, 1995	8.50	8.50	8.34	8.38
886	NYSE	OMC	Fri, Nov 24, 1995	8.42	8.44	8.41	8.44
885	NYSE	OMC	Wed, Nov 22, 1995	8.38	8.44	8.36	8.41
884	NYSE	OMC	Tue, Nov 21, 1995	8.42	8.42	8.31	8.36
883	NYSE	OMC	Mon, Nov 20, 1995	8.44	8.44	8.41	8.42
882	NYSE	OMC	Fri, Nov 17, 1995	8.52	8.59	8.45	8.45
881	NYSE	OMC	Thu, Nov 16, 1995	8.56	8.58	8.55	8.55
880	NYSE	OMC	Wed, Nov 15, 1995	8.39	8.56	8.39	8.55
879	NYSE	OMC	Tue, Nov 14, 1995	8.39	8.42	8.38	8.42
878	NYSE	OMC	Mon, Nov 13, 1995	8.41	8.42	8.38	8.39
877	NYSE	OMC	Fri, Nov 10, 1995	8.36	8.42	8.33	8.42
876	NYSE	OMC	Thu, Nov 9, 1995	8.34	8.39	8.33	8.38
875	NYSE	OMC	Wed, Nov 8, 1995	8.30	8.41	8.30	8.33
874	NYSE	OMC	Tue, Nov 7, 1995	8.22	8.30	8.19	8.30
873	NYSE	OMC	Mon, Nov 6, 1995	8.19	8.22	8.09	8.22
872	NYSE	OMC	Fri, Nov 3, 1995	8.19	8.23	8.19	8.19
871	NYSE	OMC	Thu, Nov 2, 1995	8.16	8.19	8.16	8.19
870	NYSE	OMC	Wed, Nov 1, 1995	8.02	8.17	8.00	8.16
869	NYSE	OMC	Tue, Oct 31, 1995	7.94	8.02	7.94	7.98
868	NYSE	OMC	Mon, Oct 30, 1995	7.92	8.00	7.92	7.95
867	NYSE	OMC	Fri, Oct 27, 1995	7.80	7.92	7.78	7.89
866	NYSE	OMC	Thu, Oct 26, 1995	7.81	7.88	7.80	7.80
865	NYSE	OMC	Wed, Oct 25, 1995	7.97	7.97	7.81	7.81
864	NYSE	OMC	Tue, Oct 24, 1995	8.02	8.02	7.88	7.92
863	NYSE	OMC	Mon, Oct 23, 1995	8.14	8.14	8.02	8.02
862	NYSE	OMC	Fri, Oct 20, 1995	8.19	8.19	8.14	8.17
861	NYSE	OMC	Thu, Oct 19, 1995	8.23	8.23	8.17	8.19
860	NYSE	OMC	Wed, Oct 18, 1995	8.27	8.28	8.22	8.23
859	NYSE	OMC	Tue, Oct 17, 1995	8.30	8.33	8.27	8.28
858	NYSE	OMC	Mon, Oct 16, 1995	8.31	8.34	8.28	8.28
857	NYSE	OMC	Fri, Oct 13, 1995	8.31	8.31	8.22	8.27
856	NYSE	OMC	Thu, Oct 12, 1995	8.20	8.28	8.20	8.23
855	NYSE	OMC	Wed, Oct 11, 1995	8.19	8.27	8.19	8.22
854	NYSE	OMC	Tue, Oct 10, 1995	8.19	8.20	8.19	8.19
853	NYSE	OMC	Mon, Oct 9, 1995	8.23	8.23	8.17	8.20
852	NYSE	OMC	Fri, Oct 6, 1995	8.19	8.25	8.19	8.25
851	NYSE	OMC	Thu, Oct 5, 1995	8.13	8.22	8.13	8.17
850	NYSE	OMC	Wed, Oct 4, 1995	8.20	8.20	8.08	8.09
849	NYSE	OMC	Tue, Oct 3, 1995	8.25	8.25	8.19	8.22
848	NYSE	OMC	Mon, Oct 2, 1995	8.16	8.33	8.11	8.27
847	NYSE	OMC	Fri, Sep 29, 1995	8.06	8.16	8.06	8.14
846	NYSE	OMC	Thu, Sep 28, 1995	8.09	8.13	8.00	8.06
845	NYSE	OMC	Wed, Sep 27, 1995	8.14	8.14	8.09	8.13
844	NYSE	OMC	Tue, Sep 26, 1995	8.25	8.28	8.19	8.19
843	NYSE	OMC	Mon, Sep 25, 1995	8.16	8.25	8.13	8.25
842	NYSE	OMC	Fri, Sep 22, 1995	7.98	8.11	7.95	8.11
841	NYSE	OMC	Thu, Sep 21, 1995	8.05	8.06	8.00	8.03
840	NYSE	OMC	Wed, Sep 20, 1995	8.13	8.13	8.02	8.02
839	NYSE	OMC	Tue, Sep 19, 1995	8.17	8.17	8.09	8.09
838	NYSE	OMC	Mon, Sep 18, 1995	8.11	8.13	8.08	8.13
837	NYSE	OMC	Fri, Sep 15, 1995	8.11	8.19	8.05	8.09
836	NYSE	OMC	Thu, Sep 14, 1995	8.03	8.13	7.97	8.09
835	NYSE	OMC	Wed, Sep 13, 1995	8.13	8.13	8.00	8.00
834	NYSE	OMC	Tue, Sep 12, 1995	8.05	8.13	8.05	8.09
833	NYSE	OMC	Mon, Sep 11, 1995	8.00	8.05	7.97	8.05
832	NYSE	OMC	Fri, Sep 8, 1995	8.00	8.02	7.98	7.98
831	NYSE	OMC	Thu, Sep 7, 1995	8.05	8.06	7.97	7.98
830	NYSE	OMC	Wed, Sep 6, 1995	7.98	8.13	7.98	8.03
829	NYSE	OMC	Tue, Sep 5, 1995	8.00	8.03	7.91	7.97
828	NYSE	OMC	Fri, Sep 1, 1995	7.88	7.89	7.84	7.88
827	NYSE	OMC	Thu, Aug 31, 1995	7.66	7.84	7.66	7.84
826	NYSE	OMC	Wed, Aug 30, 1995	7.69	7.69	7.64	7.66
825	NYSE	OMC	Tue, Aug 29, 1995	7.55	7.67	7.53	7.66
824	NYSE	OMC	Mon, Aug 28, 1995	7.52	7.55	7.52	7.53
823	NYSE	OMC	Fri, Aug 25, 1995	7.55	7.55	7.50	7.53
822	NYSE	OMC	Thu, Aug 24, 1995	7.39	7.61	7.36	7.55
821	NYSE	OMC	Wed, Aug 23, 1995	7.28	7.42	7.28	7.36
820	NYSE	OMC	Tue, Aug 22, 1995	7.44	7.45	7.33	7.33
819	NYSE	OMC	Mon, Aug 21, 1995	7.52	7.55	7.45	7.50
818	NYSE	OMC	Fri, Aug 18, 1995	7.53	7.58	7.52	7.55
817	NYSE	OMC	Thu, Aug 17, 1995	7.50	7.59	7.50	7.56
816	NYSE	OMC	Wed, Aug 16, 1995	7.59	7.59	7.53	7.53
815	NYSE	OMC	Tue, Aug 15, 1995	7.59	7.64	7.58	7.61
814	NYSE	OMC	Mon, Aug 14, 1995	7.55	7.63	7.55	7.59
813	NYSE	OMC	Fri, Aug 11, 1995	7.55	7.59	7.55	7.56
812	NYSE	OMC	Thu, Aug 10, 1995	7.56	7.61	7.56	7.56
811	NYSE	OMC	Wed, Aug 9, 1995	7.61	7.61	7.56	7.59
810	NYSE	OMC	Tue, Aug 8, 1995	7.53	7.63	7.53	7.58
809	NYSE	OMC	Mon, Aug 7, 1995	7.52	7.61	7.52	7.55
808	NYSE	OMC	Fri, Aug 4, 1995	7.69	7.69	7.52	7.55
807	NYSE	OMC	Thu, Aug 3, 1995	7.75	7.75	7.69	7.69
806	NYSE	OMC	Wed, Aug 2, 1995	7.75	7.83	7.75	7.75
805	NYSE	OMC	Tue, Aug 1, 1995	7.58	7.77	7.58	7.75
804	NYSE	OMC	Mon, Jul 31, 1995	7.50	7.61	7.50	7.55
803	NYSE	OMC	Fri, Jul 28, 1995	7.56	7.67	7.47	7.47
802	NYSE	OMC	Thu, Jul 27, 1995	7.48	7.55	7.45	7.50
801	NYSE	OMC	Wed, Jul 26, 1995	7.39	7.52	7.39	7.45
800	NYSE	OMC	Tue, Jul 25, 1995	7.38	7.42	7.30	7.38
799	NYSE	OMC	Mon, Jul 24, 1995	7.47	7.47	7.41	7.42
798	NYSE	OMC	Fri, Jul 21, 1995	7.47	7.48	7.42	7.47
797	NYSE	OMC	Thu, Jul 20, 1995	7.38	7.50	7.38	7.50
796	NYSE	OMC	Wed, Jul 19, 1995	7.53	7.53	7.33	7.38
795	NYSE	OMC	Tue, Jul 18, 1995	7.61	7.61	7.50	7.56
794	NYSE	OMC	Mon, Jul 17, 1995	7.63	7.69	7.61	7.61
793	NYSE	OMC	Fri, Jul 14, 1995	7.70	7.72	7.56	7.59
792	NYSE	OMC	Thu, Jul 13, 1995	7.75	7.75	7.70	7.70
791	NYSE	OMC	Wed, Jul 12, 1995	7.75	7.77	7.72	7.75
790	NYSE	OMC	Tue, Jul 11, 1995	7.78	7.84	7.77	7.77
789	NYSE	OMC	Mon, Jul 10, 1995	7.69	7.75	7.69	7.75
788	NYSE	OMC	Fri, Jul 7, 1995	7.66	7.72	7.66	7.67
787	NYSE	OMC	Thu, Jul 6, 1995	7.56	7.63	7.56	7.63
786	NYSE	OMC	Wed, Jul 5, 1995	7.63	7.63	7.58	7.59
785	NYSE	OMC	Mon, Jul 3, 1995	7.61	7.61	7.56	7.61
784	NYSE	OMC	Fri, Jun 30, 1995	7.63	7.66	7.53	7.58
783	NYSE	OMC	Thu, Jun 29, 1995	7.45	7.59	7.45	7.59
782	NYSE	OMC	Wed, Jun 28, 1995	7.47	7.50	7.45	7.45
781	NYSE	OMC	Tue, Jun 27, 1995	7.59	7.59	7.47	7.48
780	NYSE	OMC	Mon, Jun 26, 1995	7.67	7.69	7.56	7.58
779	NYSE	OMC	Fri, Jun 23, 1995	7.69	7.75	7.69	7.70
778	NYSE	OMC	Thu, Jun 22, 1995	7.61	7.73	7.59	7.70
777	NYSE	OMC	Wed, Jun 21, 1995	7.55	7.63	7.55	7.61
776	NYSE	OMC	Tue, Jun 20, 1995	7.50	7.59	7.50	7.58
775	NYSE	OMC	Mon, Jun 19, 1995	7.48	7.52	7.45	7.52
774	NYSE	OMC	Fri, Jun 16, 1995	7.42	7.48	7.42	7.47
773	NYSE	OMC	Thu, Jun 15, 1995	7.36	7.48	7.36	7.44
772	NYSE	OMC	Wed, Jun 14, 1995	7.31	7.38	7.31	7.36
771	NYSE	OMC	Tue, Jun 13, 1995	7.17	7.38	7.17	7.31
770	NYSE	OMC	Mon, Jun 12, 1995	7.22	7.28	7.20	7.20
769	NYSE	OMC	Fri, Jun 9, 1995	7.28	7.28	7.22	7.25
768	NYSE	OMC	Thu, Jun 8, 1995	7.20	7.28	7.19	7.28
767	NYSE	OMC	Wed, Jun 7, 1995	7.22	7.25	7.14	7.20
766	NYSE	OMC	Tue, Jun 6, 1995	7.28	7.28	7.19	7.20
765	NYSE	OMC	Mon, Jun 5, 1995	7.23	7.30	7.20	7.28
764	NYSE	OMC	Fri, Jun 2, 1995	7.28	7.28	7.25	7.25
763	NYSE	OMC	Thu, Jun 1, 1995	7.22	7.28	7.22	7.28
762	NYSE	OMC	Wed, May 31, 1995	7.19	7.23	7.17	7.20
761	NYSE	OMC	Tue, May 30, 1995	7.31	7.31	7.25	7.25
760	NYSE	OMC	Fri, May 26, 1995	7.41	7.41	7.30	7.31
759	NYSE	OMC	Thu, May 25, 1995	7.44	7.45	7.38	7.41
758	NYSE	OMC	Wed, May 24, 1995	7.31	7.47	7.31	7.47
757	NYSE	OMC	Tue, May 23, 1995	7.25	7.31	7.19	7.31
756	NYSE	OMC	Mon, May 22, 1995	7.17	7.25	7.16	7.22
755	NYSE	OMC	Fri, May 19, 1995	7.27	7.27	7.09	7.17
754	NYSE	OMC	Thu, May 18, 1995	7.19	7.33	7.19	7.27
753	NYSE	OMC	Wed, May 17, 1995	7.16	7.19	7.16	7.19
752	NYSE	OMC	Tue, May 16, 1995	7.13	7.19	7.13	7.16
751	NYSE	OMC	Mon, May 15, 1995	6.98	7.23	6.98	7.13
750	NYSE	OMC	Fri, May 12, 1995	7.06	7.06	6.97	6.98
749	NYSE	OMC	Thu, May 11, 1995	7.05	7.08	7.02	7.08
748	NYSE	OMC	Wed, May 10, 1995	7.05	7.05	7.00	7.05
747	NYSE	OMC	Tue, May 9, 1995	6.89	7.03	6.86	7.03
746	NYSE	OMC	Mon, May 8, 1995	6.88	6.89	6.83	6.88
745	NYSE	OMC	Fri, May 5, 1995	7.00	7.00	6.88	6.88
744	NYSE	OMC	Thu, May 4, 1995	7.03	7.05	6.97	6.97
743	NYSE	OMC	Wed, May 3, 1995	6.92	7.00	6.89	7.00
742	NYSE	OMC	Tue, May 2, 1995	6.91	6.94	6.89	6.91
741	NYSE	OMC	Mon, May 1, 1995	6.94	6.97	6.88	6.88
740	NYSE	OMC	Fri, Apr 28, 1995	6.95	6.97	6.86	6.95
739	NYSE	OMC	Thu, Apr 27, 1995	6.81	6.98	6.81	6.98
738	NYSE	OMC	Wed, Apr 26, 1995	6.80	6.81	6.73	6.78
737	NYSE	OMC	Tue, Apr 25, 1995	6.89	6.89	6.77	6.80
736	NYSE	OMC	Mon, Apr 24, 1995	6.84	6.92	6.84	6.92
735	NYSE	OMC	Fri, Apr 21, 1995	6.86	6.88	6.83	6.86
734	NYSE	OMC	Thu, Apr 20, 1995	6.83	6.88	6.78	6.86
733	NYSE	OMC	Wed, Apr 19, 1995	6.78	6.83	6.78	6.81
732	NYSE	OMC	Tue, Apr 18, 1995	6.88	6.89	6.81	6.81
731	NYSE	OMC	Mon, Apr 17, 1995	6.89	6.94	6.88	6.88
730	NYSE	OMC	Thu, Apr 13, 1995	6.88	6.89	6.86	6.89
729	NYSE	OMC	Wed, Apr 12, 1995	6.86	6.89	6.83	6.88
728	NYSE	OMC	Tue, Apr 11, 1995	6.95	6.95	6.84	6.87
727	NYSE	OMC	Mon, Apr 10, 1995	6.98	6.98	6.92	6.94
726	NYSE	OMC	Fri, Apr 7, 1995	6.94	6.98	6.94	6.97
725	NYSE	OMC	Thu, Apr 6, 1995	6.86	6.97	6.86	6.91
724	NYSE	OMC	Wed, Apr 5, 1995	6.84	6.91	6.84	6.86
723	NYSE	OMC	Tue, Apr 4, 1995	6.75	6.88	6.75	6.86
722	NYSE	OMC	Mon, Apr 3, 1995	6.84	6.84	6.73	6.77
721	NYSE	OMC	Fri, Mar 31, 1995	6.92	6.92	6.84	6.84
720	NYSE	OMC	Thu, Mar 30, 1995	6.92	6.95	6.89	6.92
719	NYSE	OMC	Wed, Mar 29, 1995	7.05	7.05	6.94	6.94
718	NYSE	OMC	Tue, Mar 28, 1995	7.06	7.06	7.02	7.05
717	NYSE	OMC	Mon, Mar 27, 1995	7.08	7.09	6.98	7.06
716	NYSE	OMC	Fri, Mar 24, 1995	6.94	7.11	6.94	7.11
715	NYSE	OMC	Thu, Mar 23, 1995	6.81	6.95	6.81	6.94
714	NYSE	OMC	Wed, Mar 22, 1995	6.84	6.91	6.81	6.84
713	NYSE	OMC	Tue, Mar 21, 1995	6.91	6.94	6.81	6.81
712	NYSE	OMC	Mon, Mar 20, 1995	6.95	6.95	6.89	6.92
711	NYSE	OMC	Fri, Mar 17, 1995	6.78	6.95	6.78	6.94
710	NYSE	OMC	Thu, Mar 16, 1995	6.86	6.88	6.78	6.80
709	NYSE	OMC	Wed, Mar 15, 1995	6.94	6.94	6.81	6.88
708	NYSE	OMC	Tue, Mar 14, 1995	6.70	6.81	6.70	6.80
707	NYSE	OMC	Mon, Mar 13, 1995	6.75	6.75	6.67	6.73
706	NYSE	OMC	Fri, Mar 10, 1995	6.59	6.75	6.59	6.75
705	NYSE	OMC	Thu, Mar 9, 1995	6.55	6.64	6.53	6.61
704	NYSE	OMC	Wed, Mar 8, 1995	6.55	6.63	6.55	6.56
703	NYSE	OMC	Tue, Mar 7, 1995	6.48	6.58	6.48	6.55
702	NYSE	OMC	Mon, Mar 6, 1995	6.44	6.50	6.41	6.47
701	NYSE	OMC	Fri, Mar 3, 1995	6.47	6.53	6.41	6.44
700	NYSE	OMC	Thu, Mar 2, 1995	6.59	6.59	6.47	6.50
699	NYSE	OMC	Wed, Mar 1, 1995	6.63	6.66	6.61	6.63
698	NYSE	OMC	Tue, Feb 28, 1995	6.69	6.75	6.63	6.64
697	NYSE	OMC	Mon, Feb 27, 1995	6.70	6.77	6.69	6.69
696	NYSE	OMC	Fri, Feb 24, 1995	6.64	6.73	6.63	6.73
695	NYSE	OMC	Thu, Feb 23, 1995	6.53	6.63	6.53	6.63
694	NYSE	OMC	Wed, Feb 22, 1995	6.50	6.53	6.47	6.50
693	NYSE	OMC	Tue, Feb 21, 1995	6.56	6.59	6.50	6.50
692	NYSE	OMC	Fri, Feb 17, 1995	6.61	6.61	6.55	6.55
691	NYSE	OMC	Thu, Feb 16, 1995	6.66	6.67	6.59	6.63
690	NYSE	OMC	Wed, Feb 15, 1995	6.67	6.73	6.64	6.67
689	NYSE	OMC	Tue, Feb 14, 1995	6.73	6.73	6.67	6.69
688	NYSE	OMC	Mon, Feb 13, 1995	6.75	6.77	6.72	6.72
687	NYSE	OMC	Fri, Feb 10, 1995	6.72	6.78	6.70	6.75
686	NYSE	OMC	Thu, Feb 9, 1995	6.72	6.78	6.70	6.73
685	NYSE	OMC	Wed, Feb 8, 1995	6.70	6.73	6.69	6.69
684	NYSE	OMC	Tue, Feb 7, 1995	6.77	6.78	6.69	6.70
683	NYSE	OMC	Mon, Feb 6, 1995	6.61	6.81	6.61	6.77
682	NYSE	OMC	Fri, Feb 3, 1995	6.47	6.66	6.47	6.61
681	NYSE	OMC	Thu, Feb 2, 1995	6.44	6.50	6.44	6.45
680	NYSE	OMC	Wed, Feb 1, 1995	6.28	6.45	6.28	6.41
679	NYSE	OMC	Tue, Jan 31, 1995	6.38	6.39	6.28	6.28
678	NYSE	OMC	Mon, Jan 30, 1995	6.44	6.47	6.38	6.38
677	NYSE	OMC	Fri, Jan 27, 1995	6.38	6.41	6.33	6.39
676	NYSE	OMC	Thu, Jan 26, 1995	6.36	6.38	6.33	6.34
675	NYSE	OMC	Wed, Jan 25, 1995	6.38	6.45	6.38	6.39
674	NYSE	OMC	Tue, Jan 24, 1995	6.34	6.41	6.33	6.41
673	NYSE	OMC	Mon, Jan 23, 1995	6.28	6.39	6.27	6.38
672	NYSE	OMC	Fri, Jan 20, 1995	6.41	6.42	6.34	6.38
671	NYSE	OMC	Thu, Jan 19, 1995	6.42	6.45	6.38	6.39
670	NYSE	OMC	Wed, Jan 18, 1995	6.45	6.48	6.42	6.42
669	NYSE	OMC	Tue, Jan 17, 1995	6.44	6.48	6.42	6.45
668	NYSE	OMC	Mon, Jan 16, 1995	6.23	6.42	6.23	6.41
667	NYSE	OMC	Fri, Jan 13, 1995	6.30	6.36	6.25	6.25
666	NYSE	OMC	Thu, Jan 12, 1995	6.31	6.31	6.25	6.30
665	NYSE	OMC	Wed, Jan 11, 1995	6.33	6.34	6.27	6.31
664	NYSE	OMC	Tue, Jan 10, 1995	6.33	6.36	6.28	6.30
663	NYSE	OMC	Mon, Jan 9, 1995	6.39	6.39	6.25	6.31
662	NYSE	OMC	Fri, Jan 6, 1995	6.34	6.39	6.31	6.39
661	NYSE	OMC	Thu, Jan 5, 1995	6.39	6.44	6.34	6.34
660	NYSE	OMC	Wed, Jan 4, 1995	6.38	6.41	6.36	6.36
659	NYSE	OMC	Tue, Jan 3, 1995	6.48	6.48	6.38	6.41
658	NYSE	OMC	Fri, Dec 30, 1994	6.47	6.48	6.44	6.47
657	NYSE	OMC	Thu, Dec 29, 1994	6.47	6.50	6.44	6.48
656	NYSE	OMC	Wed, Dec 28, 1994	6.48	6.55	6.41	6.44
655	NYSE	OMC	Tue, Dec 27, 1994	6.50	6.55	6.48	6.52
654	NYSE	OMC	Fri, Dec 23, 1994	6.44	6.56	6.41	6.53
653	NYSE	OMC	Thu, Dec 22, 1994	6.50	6.53	6.42	6.42
652	NYSE	OMC	Wed, Dec 21, 1994	6.56	6.58	6.50	6.53
651	NYSE	OMC	Tue, Dec 20, 1994	6.48	6.59	6.47	6.56
650	NYSE	OMC	Mon, Dec 19, 1994	6.44	6.50	6.42	6.48
649	NYSE	OMC	Fri, Dec 16, 1994	6.44	6.48	6.39	6.42
648	NYSE	OMC	Thu, Dec 15, 1994	6.31	6.53	6.31	6.44
647	NYSE	OMC	Wed, Dec 14, 1994	6.25	6.34	6.23	6.34
646	NYSE	OMC	Tue, Dec 13, 1994	6.17	6.23	6.13	6.23
645	NYSE	OMC	Mon, Dec 12, 1994	6.19	6.20	6.16	6.17
644	NYSE	OMC	Fri, Dec 9, 1994	6.22	6.25	6.17	6.20
643	NYSE	OMC	Thu, Dec 8, 1994	6.30	6.30	6.23	6.25
642	NYSE	OMC	Wed, Dec 7, 1994	6.33	6.33	6.25	6.30
641	NYSE	OMC	Tue, Dec 6, 1994	6.36	6.39	6.30	6.33
640	NYSE	OMC	Mon, Dec 5, 1994	6.42	6.44	6.39	6.39
639	NYSE	OMC	Fri, Dec 2, 1994	6.41	6.47	6.41	6.42
638	NYSE	OMC	Thu, Dec 1, 1994	6.50	6.52	6.44	6.44
637	NYSE	OMC	Wed, Nov 30, 1994	6.45	6.56	6.45	6.52
636	NYSE	OMC	Tue, Nov 29, 1994	6.25	6.47	6.25	6.45
635	NYSE	OMC	Mon, Nov 28, 1994	6.16	6.28	6.16	6.25
634	NYSE	OMC	Fri, Nov 25, 1994	6.16	6.17	6.16	6.16
633	NYSE	OMC	Wed, Nov 23, 1994	6.30	6.33	6.17	6.19
632	NYSE	OMC	Tue, Nov 22, 1994	6.47	6.47	6.31	6.31
631	NYSE	OMC	Mon, Nov 21, 1994	6.55	6.55	6.48	6.48
630	NYSE	OMC	Fri, Nov 18, 1994	6.69	6.69	6.53	6.56
629	NYSE	OMC	Thu, Nov 17, 1994	6.72	6.72	6.67	6.72
628	NYSE	OMC	Wed, Nov 16, 1994	6.59	6.69	6.55	6.69
627	NYSE	OMC	Tue, Nov 15, 1994	6.64	6.72	6.59	6.63
626	NYSE	OMC	Mon, Nov 14, 1994	6.53	6.67	6.47	6.67
625	NYSE	OMC	Fri, Nov 11, 1994	6.58	6.58	6.48	6.53
624	NYSE	OMC	Thu, Nov 10, 1994	6.66	6.66	6.61	6.63
623	NYSE	OMC	Wed, Nov 9, 1994	6.61	6.66	6.61	6.66
622	NYSE	OMC	Tue, Nov 8, 1994	6.58	6.63	6.58	6.63
621	NYSE	OMC	Mon, Nov 7, 1994	6.50	6.58	6.50	6.58
620	NYSE	OMC	Fri, Nov 4, 1994	6.67	6.69	6.56	6.58
619	NYSE	OMC	Thu, Nov 3, 1994	6.63	6.67	6.61	6.66
618	NYSE	OMC	Wed, Nov 2, 1994	6.58	6.63	6.58	6.61
617	NYSE	OMC	Tue, Nov 1, 1994	6.66	6.66	6.56	6.61
616	NYSE	OMC	Mon, Oct 31, 1994	6.48	6.66	6.48	6.66
615	NYSE	OMC	Fri, Oct 28, 1994	6.25	6.50	6.25	6.48
614	NYSE	OMC	Thu, Oct 27, 1994	6.34	6.41	6.30	6.31
613	NYSE	OMC	Wed, Oct 26, 1994	6.31	6.34	6.28	6.34
612	NYSE	OMC	Tue, Oct 25, 1994	6.28	6.31	6.25	6.31
611	NYSE	OMC	Mon, Oct 24, 1994	6.38	6.38	6.28	6.30
610	NYSE	OMC	Fri, Oct 21, 1994	6.45	6.45	6.36	6.38
609	NYSE	OMC	Thu, Oct 20, 1994	6.44	6.47	6.41	6.44
608	NYSE	OMC	Wed, Oct 19, 1994	6.36	6.42	6.34	6.42
607	NYSE	OMC	Tue, Oct 18, 1994	6.36	6.36	6.34	6.36
606	NYSE	OMC	Mon, Oct 17, 1994	6.28	6.36	6.27	6.34
605	NYSE	OMC	Fri, Oct 14, 1994	6.31	6.31	6.27	6.30
604	NYSE	OMC	Thu, Oct 13, 1994	6.30	6.31	6.28	6.30
603	NYSE	OMC	Wed, Oct 12, 1994	6.30	6.30	6.27	6.27
602	NYSE	OMC	Tue, Oct 11, 1994	6.27	6.28	6.25	6.28
601	NYSE	OMC	Mon, Oct 10, 1994	6.27	6.27	6.23	6.23
600	NYSE	OMC	Fri, Oct 7, 1994	6.25	6.28	6.22	6.25
599	NYSE	OMC	Thu, Oct 6, 1994	6.25	6.25	6.20	6.25
598	NYSE	OMC	Wed, Oct 5, 1994	6.28	6.28	6.19	6.22
597	NYSE	OMC	Tue, Oct 4, 1994	6.22	6.34	6.20	6.28
596	NYSE	OMC	Mon, Oct 3, 1994	6.30	6.30	6.22	6.22
595	NYSE	OMC	Fri, Sep 30, 1994	6.28	6.30	6.25	6.28
594	NYSE	OMC	Thu, Sep 29, 1994	6.17	6.27	6.17	6.25
593	NYSE	OMC	Wed, Sep 28, 1994	6.14	6.19	6.11	6.19
592	NYSE	OMC	Tue, Sep 27, 1994	6.14	6.14	6.09	6.11
591	NYSE	OMC	Mon, Sep 26, 1994	6.14	6.14	6.08	6.13
590	NYSE	OMC	Fri, Sep 23, 1994	6.17	6.19	6.13	6.13
589	NYSE	OMC	Thu, Sep 22, 1994	6.16	6.23	6.16	6.19
588	NYSE	OMC	Wed, Sep 21, 1994	6.16	6.22	6.14	6.16
587	NYSE	OMC	Tue, Sep 20, 1994	6.13	6.16	6.13	6.16
586	NYSE	OMC	Mon, Sep 19, 1994	6.11	6.17	6.06	6.16
585	NYSE	OMC	Fri, Sep 16, 1994	6.16	6.16	6.11	6.11
584	NYSE	OMC	Thu, Sep 15, 1994	6.14	6.17	6.13	6.17
583	NYSE	OMC	Wed, Sep 14, 1994	6.06	6.14	6.02	6.13
582	NYSE	OMC	Tue, Sep 13, 1994	6.13	6.13	6.06	6.06
581	NYSE	OMC	Mon, Sep 12, 1994	6.22	6.23	6.06	6.11
580	NYSE	OMC	Fri, Sep 9, 1994	6.22	6.25	6.20	6.25
579	NYSE	OMC	Thu, Sep 8, 1994	6.16	6.25	6.16	6.23
578	NYSE	OMC	Wed, Sep 7, 1994	6.17	6.19	6.13	6.19
577	NYSE	OMC	Tue, Sep 6, 1994	6.19	6.19	6.16	6.19
576	NYSE	OMC	Fri, Sep 2, 1994	6.23	6.23	6.19	6.19
575	NYSE	OMC	Thu, Sep 1, 1994	6.28	6.28	6.22	6.25
574	NYSE	OMC	Wed, Aug 31, 1994	6.20	6.28	6.19	6.27
573	NYSE	OMC	Tue, Aug 30, 1994	6.20	6.22	6.16	6.20
572	NYSE	OMC	Mon, Aug 29, 1994	6.20	6.25	6.19	6.20
571	NYSE	OMC	Fri, Aug 26, 1994	6.25	6.27	6.23	6.23
570	NYSE	OMC	Thu, Aug 25, 1994	6.22	6.27	6.22	6.27
569	NYSE	OMC	Wed, Aug 24, 1994	6.25	6.27	6.23	6.25
568	NYSE	OMC	Tue, Aug 23, 1994	6.23	6.28	6.23	6.25
567	NYSE	OMC	Mon, Aug 22, 1994	6.23	6.28	6.23	6.27
566	NYSE	OMC	Fri, Aug 19, 1994	6.23	6.30	6.23	6.30
565	NYSE	OMC	Thu, Aug 18, 1994	6.28	6.30	6.25	6.27
564	NYSE	OMC	Wed, Aug 17, 1994	6.30	6.34	6.28	6.28
563	NYSE	OMC	Tue, Aug 16, 1994	6.25	6.31	6.25	6.31
562	NYSE	OMC	Mon, Aug 15, 1994	6.23	6.25	6.20	6.23
561	NYSE	OMC	Fri, Aug 12, 1994	6.30	6.30	6.20	6.20
560	NYSE	OMC	Thu, Aug 11, 1994	6.39	6.39	6.28	6.30
559	NYSE	OMC	Wed, Aug 10, 1994	6.42	6.42	6.38	6.38
558	NYSE	OMC	Tue, Aug 9, 1994	6.33	6.42	6.33	6.42
557	NYSE	OMC	Mon, Aug 8, 1994	6.25	6.33	6.25	6.33
556	NYSE	OMC	Fri, Aug 5, 1994	6.25	6.31	6.18	6.28
555	NYSE	OMC	Thu, Aug 4, 1994	6.33	6.33	6.23	6.28
554	NYSE	OMC	Wed, Aug 3, 1994	6.34	6.38	6.31	6.33
553	NYSE	OMC	Tue, Aug 2, 1994	6.34	6.39	6.34	6.34
552	NYSE	OMC	Mon, Aug 1, 1994	6.38	6.42	6.36	6.39
551	NYSE	OMC	Fri, Jul 29, 1994	6.42	6.42	6.34	6.36
550	NYSE	OMC	Thu, Jul 28, 1994	6.28	6.44	6.28	6.41
549	NYSE	OMC	Wed, Jul 27, 1994	6.30	6.30	6.25	6.30
548	NYSE	OMC	Tue, Jul 26, 1994	6.31	6.34	6.25	6.33
547	NYSE	OMC	Mon, Jul 25, 1994	6.23	6.25	6.19	6.22
546	NYSE	OMC	Fri, Jul 22, 1994	6.19	6.33	6.19	6.22
545	NYSE	OMC	Thu, Jul 21, 1994	6.19	6.20	6.16	6.17
544	NYSE	OMC	Wed, Jul 20, 1994	6.31	6.33	6.17	6.17
543	NYSE	OMC	Tue, Jul 19, 1994	6.22	6.38	6.22	6.34
542	NYSE	OMC	Mon, Jul 18, 1994	6.19	6.22	6.17	6.22
541	NYSE	OMC	Fri, Jul 15, 1994	6.08	6.20	6.08	6.20
540	NYSE	OMC	Thu, Jul 14, 1994	6.05	6.11	6.02	6.11
539	NYSE	OMC	Wed, Jul 13, 1994	6.13	6.13	6.02	6.02
538	NYSE	OMC	Tue, Jul 12, 1994	6.06	6.13	6.02	6.13
537	NYSE	OMC	Mon, Jul 11, 1994	6.09	6.09	6.05	6.08
536	NYSE	OMC	Fri, Jul 8, 1994	6.06	6.09	6.03	6.09
535	NYSE	OMC	Thu, Jul 7, 1994	6.13	6.13	6.00	6.06
534	NYSE	OMC	Wed, Jul 6, 1994	6.11	6.16	6.11	6.14
533	NYSE	OMC	Tue, Jul 5, 1994	6.14	6.14	6.09	6.13
532	NYSE	OMC	Fri, Jul 1, 1994	6.03	6.11	5.97	6.08
531	NYSE	OMC	Thu, Jun 30, 1994	6.13	6.13	6.03	6.03
530	NYSE	OMC	Wed, Jun 29, 1994	6.02	6.19	6.02	6.13
529	NYSE	OMC	Tue, Jun 28, 1994	5.95	6.03	5.95	6.02
528	NYSE	OMC	Mon, Jun 27, 1994	5.94	5.97	5.91	5.97
527	NYSE	OMC	Fri, Jun 24, 1994	5.91	5.97	5.91	5.95
526	NYSE	OMC	Thu, Jun 23, 1994	5.88	5.94	5.88	5.92
525	NYSE	OMC	Wed, Jun 22, 1994	5.81	5.88	5.81	5.88
524	NYSE	OMC	Tue, Jun 21, 1994	5.84	5.84	5.72	5.80
523	NYSE	OMC	Mon, Jun 20, 1994	5.83	5.88	5.78	5.86
522	NYSE	OMC	Fri, Jun 17, 1994	5.78	5.88	5.78	5.84
521	NYSE	OMC	Thu, Jun 16, 1994	5.77	5.83	5.77	5.81
520	NYSE	OMC	Wed, Jun 15, 1994	5.73	5.78	5.73	5.77
519	NYSE	OMC	Tue, Jun 14, 1994	5.63	5.73	5.61	5.72
518	NYSE	OMC	Mon, Jun 13, 1994	5.67	5.67	5.61	5.61
517	NYSE	OMC	Fri, Jun 10, 1994	5.73	5.73	5.69	5.69
516	NYSE	OMC	Thu, Jun 9, 1994	5.78	5.79	5.73	5.73
515	NYSE	OMC	Wed, Jun 8, 1994	5.78	5.88	5.78	5.83
514	NYSE	OMC	Tue, Jun 7, 1994	5.84	5.84	5.78	5.81
513	NYSE	OMC	Mon, Jun 6, 1994	5.75	5.84	5.75	5.84
512	NYSE	OMC	Fri, Jun 3, 1994	5.75	5.77	5.72	5.75
511	NYSE	OMC	Thu, Jun 2, 1994	5.81	5.83	5.75	5.75
510	NYSE	OMC	Wed, Jun 1, 1994	5.86	5.86	5.80	5.81
509	NYSE	OMC	Tue, May 31, 1994	5.95	5.95	5.88	5.88
508	NYSE	OMC	Fri, May 27, 1994	5.94	6.02	5.92	5.98
507	NYSE	OMC	Thu, May 26, 1994	5.81	6.00	5.80	6.00
506	NYSE	OMC	Wed, May 25, 1994	5.83	5.84	5.77	5.80
505	NYSE	OMC	Tue, May 24, 1994	5.88	5.88	5.80	5.86
504	NYSE	OMC	Mon, May 23, 1994	5.92	5.92	5.88	5.91
503	NYSE	OMC	Fri, May 20, 1994	5.88	5.94	5.88	5.92
502	NYSE	OMC	Thu, May 19, 1994	5.89	5.98	5.88	5.88
501	NYSE	OMC	Wed, May 18, 1994	5.84	5.91	5.83	5.91
500	NYSE	OMC	Tue, May 17, 1994	5.89	5.89	5.84	5.86
499	NYSE	OMC	Mon, May 16, 1994	5.92	5.94	5.91	5.91
498	NYSE	OMC	Fri, May 13, 1994	5.91	5.92	5.91	5.92
497	NYSE	OMC	Thu, May 12, 1994	5.98	5.98	5.94	5.94
496	NYSE	OMC	Wed, May 11, 1994	5.94	5.97	5.94	5.95
495	NYSE	OMC	Tue, May 10, 1994	5.91	5.92	5.88	5.92
494	NYSE	OMC	Mon, May 9, 1994	5.91	5.92	5.91	5.91
493	NYSE	OMC	Fri, May 6, 1994	5.92	5.94	5.91	5.91
492	NYSE	OMC	Thu, May 5, 1994	5.97	5.98	5.94	5.94
491	NYSE	OMC	Wed, May 4, 1994	6.02	6.02	5.95	5.97
490	NYSE	OMC	Tue, May 3, 1994	6.02	6.03	5.98	6.02
489	NYSE	OMC	Mon, May 2, 1994	6.08	6.08	5.98	6.03
488	NYSE	OMC	Fri, Apr 29, 1994	5.91	6.08	5.91	6.06
487	NYSE	OMC	Thu, Apr 28, 1994	5.92	5.92	5.84	5.92
486	NYSE	OMC	Tue, Apr 26, 1994	5.95	5.97	5.88	5.92
485	NYSE	OMC	Mon, Apr 25, 1994	5.86	5.94	5.86	5.94
484	NYSE	OMC	Fri, Apr 22, 1994	5.89	5.91	5.84	5.89
483	NYSE	OMC	Thu, Apr 21, 1994	5.83	5.91	5.83	5.88
482	NYSE	OMC	Wed, Apr 20, 1994	5.84	5.84	5.77	5.84
481	NYSE	OMC	Tue, Apr 19, 1994	5.91	5.91	5.84	5.84
480	NYSE	OMC	Mon, Apr 18, 1994	6.00	6.00	5.92	5.94
479	NYSE	OMC	Fri, Apr 15, 1994	5.95	6.00	5.92	6.00
478	NYSE	OMC	Thu, Apr 14, 1994	5.97	5.98	5.92	5.97
477	NYSE	OMC	Wed, Apr 13, 1994	5.97	5.97	5.94	5.95
476	NYSE	OMC	Tue, Apr 12, 1994	5.97	5.97	5.94	5.95
475	NYSE	OMC	Mon, Apr 11, 1994	6.02	6.02	5.95	5.95
474	NYSE	OMC	Fri, Apr 8, 1994	6.06	6.08	6.02	6.02
473	NYSE	OMC	Thu, Apr 7, 1994	5.94	6.11	5.94	6.08
472	NYSE	OMC	Wed, Apr 6, 1994	5.97	5.97	5.91	5.94
471	NYSE	OMC	Tue, Apr 5, 1994	5.94	5.98	5.91	5.95
470	NYSE	OMC	Mon, Apr 4, 1994	5.84	5.92	5.84	5.88
469	NYSE	OMC	Thu, Mar 31, 1994	5.95	5.97	5.95	5.97
468	NYSE	OMC	Wed, Mar 30, 1994	5.91	5.97	5.89	5.95
467	NYSE	OMC	Tue, Mar 29, 1994	5.97	5.98	5.91	5.94
466	NYSE	OMC	Mon, Mar 28, 1994	6.08	6.11	5.98	6.00
465	NYSE	OMC	Fri, Mar 25, 1994	6.22	6.22	6.11	6.17
464	NYSE	OMC	Thu, Mar 24, 1994	6.17	6.22	6.17	6.20
463	NYSE	OMC	Wed, Mar 23, 1994	6.17	6.22	6.17	6.19
462	NYSE	OMC	Tue, Mar 22, 1994	6.13	6.19	6.13	6.17
461	NYSE	OMC	Mon, Mar 21, 1994	5.98	6.06	5.98	6.05
460	NYSE	OMC	Fri, Mar 18, 1994	6.02	6.03	5.95	6.03
459	NYSE	OMC	Thu, Mar 17, 1994	6.03	6.05	6.02	6.05
458	NYSE	OMC	Wed, Mar 16, 1994	6.03	6.09	6.03	6.08
457	NYSE	OMC	Tue, Mar 15, 1994	6.05	6.06	6.03	6.06
456	NYSE	OMC	Mon, Mar 14, 1994	6.02	6.06	6.00	6.06
455	NYSE	OMC	Fri, Mar 11, 1994	6.16	6.16	6.06	6.06
454	NYSE	OMC	Thu, Mar 10, 1994	6.08	6.22	6.05	6.19
453	NYSE	OMC	Wed, Mar 9, 1994	6.08	6.08	5.98	6.06
452	NYSE	OMC	Tue, Mar 8, 1994	6.17	6.20	6.09	6.09
451	NYSE	OMC	Mon, Mar 7, 1994	6.16	6.20	6.16	6.19
450	NYSE	OMC	Fri, Mar 4, 1994	6.13	6.17	6.11	6.13
449	NYSE	OMC	Thu, Mar 3, 1994	6.11	6.16	6.09	6.16
448	NYSE	OMC	Wed, Mar 2, 1994	6.06	6.14	5.97	6.14
447	NYSE	OMC	Tue, Mar 1, 1994	6.11	6.14	6.09	6.14
446	NYSE	OMC	Mon, Feb 28, 1994	6.14	6.14	6.08	6.11
445	NYSE	OMC	Fri, Feb 25, 1994	6.13	6.20	6.13	6.14
444	NYSE	OMC	Thu, Feb 24, 1994	6.16	6.16	6.09	6.13
443	NYSE	OMC	Wed, Feb 23, 1994	6.11	6.14	6.09	6.13
442	NYSE	OMC	Tue, Feb 22, 1994	6.09	6.13	6.09	6.13
441	NYSE	OMC	Fri, Feb 18, 1994	6.09	6.19	6.08	6.14
440	NYSE	OMC	Thu, Feb 17, 1994	6.09	6.13	6.08	6.13
439	NYSE	OMC	Wed, Feb 16, 1994	6.09	6.11	6.08	6.11
438	NYSE	OMC	Tue, Feb 15, 1994	6.09	6.11	6.09	6.09
437	NYSE	OMC	Mon, Feb 14, 1994	6.08	6.13	6.06	6.13
436	NYSE	OMC	Fri, Feb 11, 1994	6.08	6.14	6.06	6.08
435	NYSE	OMC	Thu, Feb 10, 1994	6.08	6.11	6.08	6.11
434	NYSE	OMC	Wed, Feb 9, 1994	6.05	6.16	6.05	6.11
433	NYSE	OMC	Tue, Feb 8, 1994	6.08	6.09	6.03	6.08
432	NYSE	OMC	Mon, Feb 7, 1994	6.03	6.13	6.00	6.08
431	NYSE	OMC	Fri, Feb 4, 1994	6.13	6.16	6.03	6.06
430	NYSE	OMC	Thu, Feb 3, 1994	6.08	6.16	6.08	6.16
429	NYSE	OMC	Wed, Feb 2, 1994	6.05	6.13	6.05	6.11
428	NYSE	OMC	Tue, Feb 1, 1994	6.19	6.19	6.08	6.08
427	NYSE	OMC	Mon, Jan 31, 1994	6.08	6.23	6.08	6.13
426	NYSE	OMC	Fri, Jan 28, 1994	5.98	6.13	5.98	6.11
425	NYSE	OMC	Thu, Jan 27, 1994	5.84	6.00	5.84	5.98
424	NYSE	OMC	Wed, Jan 26, 1994	5.83	5.94	5.81	5.88
423	NYSE	OMC	Tue, Jan 25, 1994	5.84	5.88	5.81	5.84
422	NYSE	OMC	Mon, Jan 24, 1994	5.86	5.94	5.84	5.88
421	NYSE	OMC	Fri, Jan 21, 1994	5.75	5.83	5.72	5.83
420	NYSE	OMC	Thu, Jan 20, 1994	5.58	5.67	5.58	5.64
419	NYSE	OMC	Wed, Jan 19, 1994	5.61	5.63	5.56	5.59
418	NYSE	OMC	Tue, Jan 18, 1994	5.53	5.61	5.52	5.59
417	NYSE	OMC	Mon, Jan 17, 1994	5.56	5.56	5.47	5.52
416	NYSE	OMC	Fri, Jan 14, 1994	5.53	5.59	5.52	5.59
415	NYSE	OMC	Thu, Jan 13, 1994	5.52	5.56	5.48	5.55
414	NYSE	OMC	Wed, Jan 12, 1994	5.52	5.53	5.47	5.52
413	NYSE	OMC	Tue, Jan 11, 1994	5.56	5.59	5.52	5.52
412	NYSE	OMC	Mon, Jan 10, 1994	5.58	5.61	5.55	5.56
411	NYSE	OMC	Fri, Jan 7, 1994	5.59	5.61	5.55	5.61
410	NYSE	OMC	Thu, Jan 6, 1994	5.58	5.64	5.56	5.61
409	NYSE	OMC	Wed, Jan 5, 1994	5.61	5.61	5.58	5.61
408	NYSE	OMC	Tue, Jan 4, 1994	5.63	5.63	5.56	5.61
407	NYSE	OMC	Mon, Jan 3, 1994	5.75	5.75	5.66	5.66
406	NYSE	OMC	Fri, Dec 31, 1993	5.78	5.78	5.75	5.78
405	NYSE	OMC	Thu, Dec 30, 1993	5.72	5.81	5.72	5.81
404	NYSE	OMC	Wed, Dec 29, 1993	5.73	5.78	5.73	5.75
403	NYSE	OMC	Tue, Dec 28, 1993	5.64	5.75	5.59	5.75
402	NYSE	OMC	Mon, Dec 27, 1993	5.67	5.67	5.64	5.64
401	NYSE	OMC	Thu, Dec 23, 1993	5.59	5.72	5.59	5.69
400	NYSE	OMC	Wed, Dec 22, 1993	5.45	5.66	5.42	5.59
399	NYSE	OMC	Tue, Dec 21, 1993	5.44	5.47	5.39	5.45
398	NYSE	OMC	Mon, Dec 20, 1993	5.52	5.55	5.48	5.48
397	NYSE	OMC	Fri, Dec 17, 1993	5.44	5.56	5.44	5.55
396	NYSE	OMC	Thu, Dec 16, 1993	5.44	5.47	5.41	5.44
395	NYSE	OMC	Wed, Dec 15, 1993	5.38	5.44	5.38	5.44
394	NYSE	OMC	Tue, Dec 14, 1993	5.34	5.41	5.34	5.41
393	NYSE	OMC	Mon, Dec 13, 1993	5.36	5.42	5.34	5.36
392	NYSE	OMC	Fri, Dec 10, 1993	5.44	5.48	5.41	5.42
391	NYSE	OMC	Thu, Dec 9, 1993	5.58	5.58	5.44	5.45
390	NYSE	OMC	Wed, Dec 8, 1993	5.58	5.66	5.55	5.56
389	NYSE	OMC	Tue, Dec 7, 1993	5.50	5.64	5.50	5.61
388	NYSE	OMC	Mon, Dec 6, 1993	5.44	5.53	5.44	5.52
387	NYSE	OMC	Fri, Dec 3, 1993	5.38	5.45	5.38	5.45
386	NYSE	OMC	Thu, Dec 2, 1993	5.36	5.38	5.34	5.36
385	NYSE	OMC	Wed, Dec 1, 1993	5.27	5.41	5.27	5.39
384	NYSE	OMC	Tue, Nov 30, 1993	5.25	5.30	5.20	5.30
383	NYSE	OMC	Mon, Nov 29, 1993	5.28	5.28	5.20	5.27
382	NYSE	OMC	Fri, Nov 26, 1993	5.22	5.31	5.22	5.27
381	NYSE	OMC	Wed, Nov 24, 1993	5.25	5.25	5.19	5.20
380	NYSE	OMC	Tue, Nov 23, 1993	5.23	5.28	5.23	5.28
379	NYSE	OMC	Mon, Nov 22, 1993	5.23	5.27	5.20	5.27
378	NYSE	OMC	Fri, Nov 19, 1993	5.36	5.38	5.23	5.28
377	NYSE	OMC	Thu, Nov 18, 1993	5.25	5.38	5.25	5.36
376	NYSE	OMC	Wed, Nov 17, 1993	5.25	5.27	5.22	5.23
375	NYSE	OMC	Tue, Nov 16, 1993	5.27	5.27	5.22	5.22
374	NYSE	OMC	Mon, Nov 15, 1993	5.31	5.31	5.27	5.30
373	NYSE	OMC	Fri, Nov 12, 1993	5.34	5.34	5.28	5.31
372	NYSE	OMC	Thu, Nov 11, 1993	5.38	5.44	5.36	5.36
371	NYSE	OMC	Wed, Nov 10, 1993	5.39	5.39	5.36	5.36
370	NYSE	OMC	Tue, Nov 9, 1993	5.38	5.52	5.38	5.44
369	NYSE	OMC	Mon, Nov 8, 1993	5.31	5.34	5.30	5.34
368	NYSE	OMC	Fri, Nov 5, 1993	5.50	5.50	5.31	5.31
367	NYSE	OMC	Thu, Nov 4, 1993	5.63	5.63	5.41	5.50
366	NYSE	OMC	Wed, Nov 3, 1993	5.63	5.63	5.59	5.61
365	NYSE	OMC	Tue, Nov 2, 1993	5.53	5.67	5.53	5.64
364	NYSE	OMC	Mon, Nov 1, 1993	5.61	5.61	5.44	5.52
363	NYSE	OMC	Fri, Oct 29, 1993	5.64	5.69	5.59	5.69
362	NYSE	OMC	Thu, Oct 28, 1993	5.72	5.72	5.56	5.63
361	NYSE	OMC	Wed, Oct 27, 1993	5.70	5.72	5.69	5.72
360	NYSE	OMC	Tue, Oct 26, 1993	5.73	5.75	5.69	5.72
359	NYSE	OMC	Mon, Oct 25, 1993	5.63	5.72	5.58	5.72
358	NYSE	OMC	Fri, Oct 22, 1993	5.64	5.64	5.61	5.61
357	NYSE	OMC	Thu, Oct 21, 1993	5.64	5.69	5.61	5.64
356	NYSE	OMC	Wed, Oct 20, 1993	5.67	5.67	5.63	5.64
355	NYSE	OMC	Tue, Oct 19, 1993	5.70	5.73	5.61	5.64
354	NYSE	OMC	Mon, Oct 18, 1993	5.75	5.75	5.67	5.73
353	NYSE	OMC	Fri, Oct 15, 1993	5.75	5.75	5.72	5.75
352	NYSE	OMC	Thu, Oct 14, 1993	5.80	5.80	5.73	5.75
351	NYSE	OMC	Wed, Oct 13, 1993	5.70	5.80	5.70	5.80
350	NYSE	OMC	Tue, Oct 12, 1993	5.63	5.70	5.63	5.70
349	NYSE	OMC	Mon, Oct 11, 1993	5.66	5.66	5.63	5.63
348	NYSE	OMC	Fri, Oct 8, 1993	5.61	5.64	5.58	5.64
347	NYSE	OMC	Thu, Oct 7, 1993	5.56	5.63	5.56	5.61
346	NYSE	OMC	Wed, Oct 6, 1993	5.58	5.58	5.53	5.56
345	NYSE	OMC	Tue, Oct 5, 1993	5.61	5.61	5.56	5.56
344	NYSE	OMC	Mon, Oct 4, 1993	5.59	5.63	5.58	5.61
343	NYSE	OMC	Fri, Oct 1, 1993	5.64	5.66	5.56	5.59
342	NYSE	OMC	Thu, Sep 30, 1993	5.56	5.61	5.56	5.58
341	NYSE	OMC	Wed, Sep 29, 1993	5.66	5.67	5.66	5.66
340	NYSE	OMC	Tue, Sep 28, 1993	5.63	5.69	5.63	5.66
339	NYSE	OMC	Mon, Sep 27, 1993	5.69	5.73	5.64	5.66
338	NYSE	OMC	Fri, Sep 24, 1993	5.67	5.73	5.67	5.72
337	NYSE	OMC	Thu, Sep 23, 1993	5.67	5.72	5.67	5.70
336	NYSE	OMC	Wed, Sep 22, 1993	5.64	5.67	5.64	5.66
335	NYSE	OMC	Tue, Sep 21, 1993	5.66	5.69	5.66	5.67
334	NYSE	OMC	Mon, Sep 20, 1993	5.72	5.72	5.63	5.66
333	NYSE	OMC	Fri, Sep 17, 1993	5.66	5.78	5.64	5.78
332	NYSE	OMC	Thu, Sep 16, 1993	5.67	5.72	5.64	5.69
331	NYSE	OMC	Wed, Sep 15, 1993	5.61	5.67	5.61	5.67
330	NYSE	OMC	Tue, Sep 14, 1993	5.58	5.61	5.58	5.61
329	NYSE	OMC	Mon, Sep 13, 1993	5.58	5.59	5.55	5.58
328	NYSE	OMC	Fri, Sep 10, 1993	5.58	5.61	5.55	5.58
327	NYSE	OMC	Thu, Sep 9, 1993	5.53	5.61	5.53	5.58
326	NYSE	OMC	Wed, Sep 8, 1993	5.58	5.59	5.50	5.53
325	NYSE	OMC	Tue, Sep 7, 1993	5.50	5.58	5.50	5.58
324	NYSE	OMC	Fri, Sep 3, 1993	5.48	5.52	5.48	5.50
323	NYSE	OMC	Thu, Sep 2, 1993	5.53	5.56	5.48	5.48
322	NYSE	OMC	Wed, Sep 1, 1993	5.53	5.63	5.52	5.53
321	NYSE	OMC	Tue, Aug 31, 1993	5.42	5.53	5.41	5.53
320	NYSE	OMC	Mon, Aug 30, 1993	5.41	5.45	5.41	5.41
319	NYSE	OMC	Fri, Aug 27, 1993	5.36	5.41	5.34	5.41
318	NYSE	OMC	Thu, Aug 26, 1993	5.33	5.36	5.33	5.34
317	NYSE	OMC	Wed, Aug 25, 1993	5.31	5.34	5.31	5.33
316	NYSE	OMC	Tue, Aug 24, 1993	5.33	5.33	5.31	5.33
315	NYSE	OMC	Mon, Aug 23, 1993	5.31	5.33	5.30	5.33
314	NYSE	OMC	Fri, Aug 20, 1993	5.38	5.38	5.31	5.33
313	NYSE	OMC	Thu, Aug 19, 1993	5.38	5.38	5.36	5.36
312	NYSE	OMC	Wed, Aug 18, 1993	5.34	5.36	5.34	5.36
311	NYSE	OMC	Tue, Aug 17, 1993	5.33	5.38	5.33	5.36
310	NYSE	OMC	Mon, Aug 16, 1993	5.28	5.33	5.27	5.31
309	NYSE	OMC	Fri, Aug 13, 1993	5.31	5.31	5.27	5.27
308	NYSE	OMC	Thu, Aug 12, 1993	5.47	5.47	5.31	5.31
307	NYSE	OMC	Wed, Aug 11, 1993	5.41	5.56	5.41	5.47
306	NYSE	OMC	Tue, Aug 10, 1993	5.41	5.42	5.39	5.41
305	NYSE	OMC	Mon, Aug 9, 1993	5.31	5.34	5.25	5.34
304	NYSE	OMC	Fri, Aug 6, 1993	5.14	5.34	5.11	5.31
303	NYSE	OMC	Thu, Aug 5, 1993	5.03	5.16	5.03	5.13
302	NYSE	OMC	Wed, Aug 4, 1993	4.88	4.91	4.83	4.91
301	NYSE	OMC	Tue, Aug 3, 1993	4.84	4.88	4.81	4.88
300	NYSE	OMC	Mon, Aug 2, 1993	4.91	4.94	4.83	4.83
299	NYSE	OMC	Fri, Jul 30, 1993	4.89	4.91	4.86	4.89
298	NYSE	OMC	Thu, Jul 29, 1993	4.80	4.92	4.80	4.89
297	NYSE	OMC	Wed, Jul 28, 1993	4.86	4.86	4.78	4.80
296	NYSE	OMC	Tue, Jul 27, 1993	4.80	4.88	4.80	4.84
295	NYSE	OMC	Mon, Jul 26, 1993	4.73	4.80	4.73	4.78
294	NYSE	OMC	Fri, Jul 23, 1993	4.69	4.73	4.69	4.70
293	NYSE	OMC	Thu, Jul 22, 1993	4.66	4.70	4.63	4.67
292	NYSE	OMC	Wed, Jul 21, 1993	4.80	4.80	4.64	4.66
291	NYSE	OMC	Tue, Jul 20, 1993	4.83	4.83	4.77	4.80
290	NYSE	OMC	Mon, Jul 19, 1993	4.88	4.91	4.83	4.84
289	NYSE	OMC	Fri, Jul 16, 1993	4.92	4.94	4.84	4.88
288	NYSE	OMC	Thu, Jul 15, 1993	4.91	4.98	4.89	4.91
287	NYSE	OMC	Wed, Jul 14, 1993	4.98	5.00	4.88	4.91
286	NYSE	OMC	Tue, Jul 13, 1993	4.97	4.97	4.94	4.95
285	NYSE	OMC	Mon, Jul 12, 1993	5.00	5.00	4.95	4.97
284	NYSE	OMC	Fri, Jul 9, 1993	5.16	5.16	5.00	5.03
283	NYSE	OMC	Thu, Jul 8, 1993	5.14	5.16	5.14	5.14
282	NYSE	OMC	Wed, Jul 7, 1993	5.16	5.17	5.14	5.16
281	NYSE	OMC	Tue, Jul 6, 1993	5.20	5.23	5.17	5.17
280	NYSE	OMC	Fri, Jul 2, 1993	5.22	5.22	5.19	5.20
279	NYSE	OMC	Thu, Jul 1, 1993	5.14	5.31	5.14	5.20
278	NYSE	OMC	Wed, Jun 30, 1993	5.13	5.17	5.11	5.14
277	NYSE	OMC	Tue, Jun 29, 1993	5.11	5.14	5.11	5.13
276	NYSE	OMC	Mon, Jun 28, 1993	5.06	5.13	5.06	5.09
275	NYSE	OMC	Fri, Jun 25, 1993	5.17	5.17	5.03	5.05
274	NYSE	OMC	Thu, Jun 24, 1993	5.16	5.17	5.16	5.17
273	NYSE	OMC	Wed, Jun 23, 1993	5.09	5.20	5.09	5.17
272	NYSE	OMC	Tue, Jun 22, 1993	5.03	5.11	5.02	5.09
271	NYSE	OMC	Mon, Jun 21, 1993	4.97	5.02	4.97	5.02
270	NYSE	OMC	Fri, Jun 18, 1993	5.00	5.03	4.94	4.97
269	NYSE	OMC	Thu, Jun 17, 1993	5.00	5.03	4.95	5.03
268	NYSE	OMC	Wed, Jun 16, 1993	4.89	5.03	4.88	5.00
267	NYSE	OMC	Tue, Jun 15, 1993	4.83	4.94	4.80	4.88
266	NYSE	OMC	Mon, Jun 14, 1993	5.00	5.00	4.78	4.78
265	NYSE	OMC	Fri, Jun 11, 1993	5.13	5.13	4.94	5.00
264	NYSE	OMC	Thu, Jun 10, 1993	5.20	5.20	5.13	5.14
263	NYSE	OMC	Wed, Jun 9, 1993	5.39	5.39	5.23	5.23
262	NYSE	OMC	Tue, Jun 8, 1993	5.48	5.48	5.44	5.44
261	NYSE	OMC	Mon, Jun 7, 1993	5.52	5.52	5.48	5.48
260	NYSE	OMC	Fri, Jun 4, 1993	5.53	5.53	5.50	5.50
259	NYSE	OMC	Thu, Jun 3, 1993	5.58	5.58	5.55	5.55
258	NYSE	OMC	Wed, Jun 2, 1993	5.53	5.58	5.50	5.56
257	NYSE	OMC	Tue, Jun 1, 1993	5.61	5.61	5.53	5.56
256	NYSE	OMC	Fri, May 28, 1993	5.56	5.61	5.53	5.61
255	NYSE	OMC	Thu, May 27, 1993	5.56	5.61	5.56	5.56
254	NYSE	OMC	Wed, May 26, 1993	5.55	5.58	5.53	5.58
253	NYSE	OMC	Tue, May 25, 1993	5.53	5.55	5.53	5.55
252	NYSE	OMC	Mon, May 24, 1993	5.56	5.58	5.53	5.53
251	NYSE	OMC	Fri, May 21, 1993	5.58	5.58	5.56	5.58
250	NYSE	OMC	Thu, May 20, 1993	5.47	5.58	5.47	5.58
249	NYSE	OMC	Wed, May 19, 1993	5.38	5.45	5.36	5.44
248	NYSE	OMC	Tue, May 18, 1993	5.48	5.48	5.41	5.41
247	NYSE	OMC	Mon, May 17, 1993	5.47	5.48	5.44	5.47
246	NYSE	OMC	Fri, May 14, 1993	5.42	5.47	5.42	5.44
245	NYSE	OMC	Thu, May 13, 1993	5.41	5.42	5.36	5.42
244	NYSE	OMC	Wed, May 12, 1993	5.45	5.47	5.42	5.42
243	NYSE	OMC	Tue, May 11, 1993	5.38	5.47	5.38	5.47
242	NYSE	OMC	Mon, May 10, 1993	5.38	5.41	5.34	5.38
241	NYSE	OMC	Fri, May 7, 1993	5.38	5.44	5.38	5.38
240	NYSE	OMC	Thu, May 6, 1993	5.38	5.44	5.38	5.38
239	NYSE	OMC	Wed, May 5, 1993	5.38	5.41	5.36	5.38
238	NYSE	OMC	Tue, May 4, 1993	5.30	5.41	5.30	5.41
237	NYSE	OMC	Mon, May 3, 1993	5.28	5.31	5.28	5.31
236	NYSE	OMC	Fri, Apr 30, 1993	5.20	5.30	5.19	5.27
235	NYSE	OMC	Thu, Apr 29, 1993	5.25	5.28	5.19	5.19
234	NYSE	OMC	Wed, Apr 28, 1993	5.23	5.23	5.16	5.22
233	NYSE	OMC	Tue, Apr 27, 1993	5.31	5.31	5.22	5.23
232	NYSE	OMC	Mon, Apr 26, 1993	5.38	5.38	5.34	5.36
231	NYSE	OMC	Fri, Apr 23, 1993	5.44	5.44	5.34	5.36
230	NYSE	OMC	Thu, Apr 22, 1993	5.42	5.45	5.42	5.42
229	NYSE	OMC	Wed, Apr 21, 1993	5.42	5.45	5.41	5.45
228	NYSE	OMC	Tue, Apr 20, 1993	5.45	5.45	5.41	5.41
227	NYSE	OMC	Mon, Apr 19, 1993	5.48	5.48	5.44	5.45
226	NYSE	OMC	Fri, Apr 16, 1993	5.47	5.47	5.44	5.45
225	NYSE	OMC	Thu, Apr 15, 1993	5.48	5.48	5.45	5.48
224	NYSE	OMC	Wed, Apr 14, 1993	5.53	5.53	5.47	5.48
223	NYSE	OMC	Tue, Apr 13, 1993	5.52	5.53	5.50	5.52
222	NYSE	OMC	Mon, Apr 12, 1993	5.48	5.53	5.47	5.53
221	NYSE	OMC	Thu, Apr 8, 1993	5.44	5.48	5.44	5.47
220	NYSE	OMC	Wed, Apr 7, 1993	5.34	5.48	5.34	5.42
219	NYSE	OMC	Tue, Apr 6, 1993	5.41	5.44	5.38	5.42
218	NYSE	OMC	Mon, Apr 5, 1993	5.73	5.73	5.55	5.55
217	NYSE	OMC	Fri, Apr 2, 1993	5.80	5.81	5.72	5.73
216	NYSE	OMC	Thu, Apr 1, 1993	5.91	5.91	5.78	5.81
215	NYSE	OMC	Wed, Mar 31, 1993	5.81	5.94	5.81	5.91
214	NYSE	OMC	Tue, Mar 30, 1993	5.81	5.83	5.81	5.83
213	NYSE	OMC	Mon, Mar 29, 1993	5.75	5.81	5.75	5.81
212	NYSE	OMC	Fri, Mar 26, 1993	5.78	5.88	5.77	5.77
211	NYSE	OMC	Thu, Mar 25, 1993	5.73	5.80	5.73	5.77
210	NYSE	OMC	Wed, Mar 24, 1993	5.72	5.77	5.72	5.77
209	NYSE	OMC	Tue, Mar 23, 1993	5.63	5.73	5.63	5.73
208	NYSE	OMC	Mon, Mar 22, 1993	5.61	5.64	5.61	5.63
207	NYSE	OMC	Fri, Mar 19, 1993	5.58	5.63	5.56	5.63
206	NYSE	OMC	Thu, Mar 18, 1993	5.53	5.59	5.53	5.58
205	NYSE	OMC	Wed, Mar 17, 1993	5.50	5.53	5.50	5.53
204	NYSE	OMC	Tue, Mar 16, 1993	5.47	5.52	5.47	5.50
203	NYSE	OMC	Mon, Mar 15, 1993	5.39	5.47	5.39	5.47
202	NYSE	OMC	Fri, Mar 12, 1993	5.41	5.41	5.34	5.39
201	NYSE	OMC	Thu, Mar 11, 1993	5.42	5.44	5.42	5.44
200	NYSE	OMC	Wed, Mar 10, 1993	5.33	5.33	5.28	5.33
199	NYSE	OMC	Tue, Mar 9, 1993	5.28	5.34	5.28	5.33
198	NYSE	OMC	Mon, Mar 8, 1993	5.33	5.33	5.27	5.27
197	NYSE	OMC	Fri, Mar 5, 1993	5.31	5.38	5.31	5.38
196	NYSE	OMC	Thu, Mar 4, 1993	5.28	5.31	5.28	5.31
195	NYSE	OMC	Wed, Mar 3, 1993	5.20	5.28	5.20	5.25
194	NYSE	OMC	Tue, Mar 2, 1993	5.08	5.19	5.08	5.17
193	NYSE	OMC	Mon, Mar 1, 1993	5.09	5.09	5.02	5.06
192	NYSE	OMC	Fri, Feb 26, 1993	5.08	5.13	5.06	5.13
191	NYSE	OMC	Thu, Feb 25, 1993	5.02	5.09	5.02	5.08
190	NYSE	OMC	Wed, Feb 24, 1993	5.02	5.02	5.00	5.02
189	NYSE	OMC	Tue, Feb 23, 1993	4.98	5.06	4.98	5.02
188	NYSE	OMC	Mon, Feb 22, 1993	4.88	4.95	4.86	4.95
187	NYSE	OMC	Fri, Feb 19, 1993	4.80	4.92	4.80	4.89
186	NYSE	OMC	Thu, Feb 18, 1993	5.03	5.03	4.80	4.80
185	NYSE	OMC	Wed, Feb 17, 1993	5.23	5.23	4.97	4.97
184	NYSE	OMC	Tue, Feb 16, 1993	5.36	5.38	5.25	5.25
183	NYSE	OMC	Fri, Feb 12, 1993	5.33	5.38	5.31	5.38
182	NYSE	OMC	Thu, Feb 11, 1993	5.31	5.33	5.30	5.31
181	NYSE	OMC	Wed, Feb 10, 1993	5.30	5.33	5.28	5.31
180	NYSE	OMC	Tue, Feb 9, 1993	5.39	5.39	5.34	5.36
179	NYSE	OMC	Mon, Feb 8, 1993	5.41	5.41	5.34	5.38
178	NYSE	OMC	Fri, Feb 5, 1993	5.42	5.48	5.41	5.41
177	NYSE	OMC	Thu, Feb 4, 1993	5.42	5.42	5.41	5.41
176	NYSE	OMC	Wed, Feb 3, 1993	5.28	5.44	5.28	5.42
175	NYSE	OMC	Tue, Feb 2, 1993	5.31	5.33	5.28	5.30
174	NYSE	OMC	Mon, Feb 1, 1993	5.36	5.36	5.30	5.31
173	NYSE	OMC	Fri, Jan 29, 1993	5.36	5.36	5.33	5.34
172	NYSE	OMC	Thu, Jan 28, 1993	5.27	5.36	5.27	5.36
171	NYSE	OMC	Wed, Jan 27, 1993	5.30	5.30	5.27	5.27
170	NYSE	OMC	Tue, Jan 26, 1993	5.30	5.30	5.27	5.30
169	NYSE	OMC	Mon, Jan 25, 1993	5.31	5.31	5.28	5.30
168	NYSE	OMC	Fri, Jan 22, 1993	5.25	5.31	5.25	5.31
167	NYSE	OMC	Thu, Jan 21, 1993	5.31	5.31	5.23	5.25
166	NYSE	OMC	Wed, Jan 20, 1993	5.38	5.38	5.30	5.30
165	NYSE	OMC	Tue, Jan 19, 1993	5.41	5.41	5.34	5.36
164	NYSE	OMC	Mon, Jan 18, 1993	5.34	5.34	5.27	5.33
163	NYSE	OMC	Fri, Jan 15, 1993	5.36	5.36	5.31	5.31
162	NYSE	OMC	Thu, Jan 14, 1993	5.25	5.28	5.23	5.28
161	NYSE	OMC	Wed, Jan 13, 1993	5.19	5.19	5.13	5.16
160	NYSE	OMC	Tue, Jan 12, 1993	5.02	5.06	5.02	5.05
159	NYSE	OMC	Mon, Jan 11, 1993	5.05	5.06	5.03	5.05
158	NYSE	OMC	Fri, Jan 8, 1993	5.06	5.08	4.98	5.02
157	NYSE	OMC	Thu, Jan 7, 1993	5.03	5.09	5.02	5.06
156	NYSE	OMC	Wed, Jan 6, 1993	5.00	5.05	4.97	5.02
155	NYSE	OMC	Tue, Jan 5, 1993	5.06	5.06	4.97	5.00
154	NYSE	OMC	Mon, Jan 4, 1993	5.19	5.20	5.02	5.06
153	NYSE	OMC	Thu, Dec 31, 1992	5.20	5.23	5.16	5.16
152	NYSE	OMC	Wed, Dec 30, 1992	5.13	5.19	5.13	5.19
151	NYSE	OMC	Tue, Dec 29, 1992	5.11	5.14	5.11	5.14
150	NYSE	OMC	Mon, Dec 28, 1992	4.98	5.11	4.98	5.09
149	NYSE	OMC	Thu, Dec 24, 1992	4.98	4.98	4.95	4.97
148	NYSE	OMC	Wed, Dec 23, 1992	4.91	5.00	4.91	4.98
147	NYSE	OMC	Tue, Dec 22, 1992	5.09	5.09	4.98	4.98
146	NYSE	OMC	Mon, Dec 21, 1992	5.11	5.13	5.05	5.06
145	NYSE	OMC	Fri, Dec 18, 1992	5.17	5.17	5.11	5.11
144	NYSE	OMC	Thu, Dec 17, 1992	5.11	5.16	5.11	5.14
143	NYSE	OMC	Wed, Dec 16, 1992	5.06	5.13	5.06	5.09
142	NYSE	OMC	Tue, Dec 15, 1992	5.00	5.06	5.00	5.05
141	NYSE	OMC	Mon, Dec 14, 1992	4.94	5.00	4.94	5.00
140	NYSE	OMC	Fri, Dec 11, 1992	5.02	5.03	4.98	5.00
139	NYSE	OMC	Thu, Dec 10, 1992	5.09	5.09	4.95	5.02
138	NYSE	OMC	Wed, Dec 9, 1992	5.02	5.09	5.00	5.09
137	NYSE	OMC	Tue, Dec 8, 1992	4.97	5.00	4.91	4.98
136	NYSE	OMC	Mon, Dec 7, 1992	5.03	5.03	4.95	5.00
135	NYSE	OMC	Fri, Dec 4, 1992	4.88	5.06	4.88	5.02
134	NYSE	OMC	Thu, Dec 3, 1992	4.86	4.88	4.84	4.86
133	NYSE	OMC	Wed, Dec 2, 1992	4.84	4.86	4.84	4.84
132	NYSE	OMC	Tue, Dec 1, 1992	4.84	4.88	4.83	4.83
131	NYSE	OMC	Mon, Nov 30, 1992	4.91	4.91	4.86	4.88
130	NYSE	OMC	Fri, Nov 27, 1992	4.92	4.92	4.88	4.91
129	NYSE	OMC	Wed, Nov 25, 1992	4.94	4.94	4.91	4.92
128	NYSE	OMC	Tue, Nov 24, 1992	4.92	5.00	4.91	4.95
127	NYSE	OMC	Mon, Nov 23, 1992	4.84	4.92	4.84	4.91
126	NYSE	OMC	Fri, Nov 20, 1992	4.80	4.86	4.78	4.84
125	NYSE	OMC	Thu, Nov 19, 1992	4.81	4.84	4.78	4.78
124	NYSE	OMC	Wed, Nov 18, 1992	4.81	4.84	4.81	4.81
123	NYSE	OMC	Tue, Nov 17, 1992	4.81	4.84	4.81	4.81
122	NYSE	OMC	Mon, Nov 16, 1992	4.80	4.84	4.80	4.81
121	NYSE	OMC	Fri, Nov 13, 1992	4.80	4.81	4.78	4.81
120	NYSE	OMC	Thu, Nov 12, 1992	4.75	4.78	4.75	4.77
119	NYSE	OMC	Wed, Nov 11, 1992	4.80	4.80	4.75	4.75
118	NYSE	OMC	Tue, Nov 10, 1992	4.77	4.80	4.77	4.78
117	NYSE	OMC	Mon, Nov 9, 1992	4.78	4.78	4.75	4.77
116	NYSE	OMC	Fri, Nov 6, 1992	4.75	4.78	4.75	4.78
115	NYSE	OMC	Thu, Nov 5, 1992	4.75	4.77	4.72	4.75
114	NYSE	OMC	Wed, Nov 4, 1992	4.83	4.84	4.75	4.77
113	NYSE	OMC	Tue, Nov 3, 1992	4.81	4.84	4.77	4.80
112	NYSE	OMC	Mon, Nov 2, 1992	4.75	4.81	4.73	4.81
111	NYSE	OMC	Fri, Oct 30, 1992	4.66	4.81	4.66	4.75
110	NYSE	OMC	Thu, Oct 29, 1992	4.63	4.66	4.56	4.66
109	NYSE	OMC	Wed, Oct 28, 1992	4.63	4.64	4.61	4.61
108	NYSE	OMC	Tue, Oct 27, 1992	4.61	4.67	4.61	4.64
107	NYSE	OMC	Mon, Oct 26, 1992	4.61	4.64	4.61	4.63
106	NYSE	OMC	Fri, Oct 23, 1992	4.58	4.63	4.58	4.59
105	NYSE	OMC	Thu, Oct 22, 1992	4.55	4.58	4.55	4.56
104	NYSE	OMC	Wed, Oct 21, 1992	4.56	4.58	4.55	4.58
103	NYSE	OMC	Tue, Oct 20, 1992	4.59	4.61	4.58	4.59
102	NYSE	OMC	Mon, Oct 19, 1992	4.63	4.66	4.56	4.56
101	NYSE	OMC	Fri, Oct 16, 1992	4.52	4.66	4.52	4.63
100	NYSE	OMC	Thu, Oct 15, 1992	4.45	4.52	4.44	4.52
99	NYSE	OMC	Wed, Oct 14, 1992	4.47	4.47	4.39	4.45
98	NYSE	OMC	Tue, Oct 13, 1992	4.50	4.50	4.47	4.47
97	NYSE	OMC	Mon, Oct 12, 1992	4.44	4.50	4.44	4.48
96	NYSE	OMC	Fri, Oct 9, 1992	4.42	4.44	4.41	4.42
95	NYSE	OMC	Thu, Oct 8, 1992	4.41	4.45	4.41	4.44
94	NYSE	OMC	Wed, Oct 7, 1992	4.39	4.41	4.36	4.39
93	NYSE	OMC	Tue, Oct 6, 1992	4.42	4.42	4.36	4.36
92	NYSE	OMC	Mon, Oct 5, 1992	4.34	4.41	4.34	4.41
91	NYSE	OMC	Fri, Oct 2, 1992	4.41	4.42	4.39	4.39
90	NYSE	OMC	Thu, Oct 1, 1992	4.41	4.44	4.41	4.42
89	NYSE	OMC	Wed, Sep 30, 1992	4.41	4.41	4.38	4.39
88	NYSE	OMC	Tue, Sep 29, 1992	4.42	4.42	4.39	4.42
87	NYSE	OMC	Mon, Sep 28, 1992	4.33	4.39	4.33	4.39
86	NYSE	OMC	Fri, Sep 25, 1992	4.34	4.36	4.31	4.34
85	NYSE	OMC	Thu, Sep 24, 1992	4.33	4.34	4.31	4.33
84	NYSE	OMC	Wed, Sep 23, 1992	4.38	4.38	4.31	4.33
83	NYSE	OMC	Tue, Sep 22, 1992	4.36	4.39	4.34	4.39
82	NYSE	OMC	Mon, Sep 21, 1992	4.38	4.38	4.33	4.38
81	NYSE	OMC	Fri, Sep 18, 1992	4.30	4.38	4.30	4.38
80	NYSE	OMC	Thu, Sep 17, 1992	4.34	4.34	4.31	4.33
79	NYSE	OMC	Wed, Sep 16, 1992	4.33	4.39	4.31	4.39
78	NYSE	OMC	Tue, Sep 15, 1992	4.38	4.38	4.33	4.38
77	NYSE	OMC	Mon, Sep 14, 1992	4.38	4.42	4.38	4.39
76	NYSE	OMC	Fri, Sep 11, 1992	4.38	4.38	4.33	4.34
75	NYSE	OMC	Thu, Sep 10, 1992	4.42	4.42	4.34	4.38
74	NYSE	OMC	Wed, Sep 9, 1992	4.42	4.45	4.42	4.44
73	NYSE	OMC	Tue, Sep 8, 1992	4.44	4.45	4.39	4.39
72	NYSE	OMC	Fri, Sep 4, 1992	4.36	4.48	4.36	4.45
71	NYSE	OMC	Thu, Sep 3, 1992	4.30	4.36	4.30	4.34
70	NYSE	OMC	Wed, Sep 2, 1992	4.31	4.31	4.28	4.28
69	NYSE	OMC	Tue, Sep 1, 1992	4.28	4.31	4.28	4.31
68	NYSE	OMC	Mon, Aug 31, 1992	4.27	4.28	4.25	4.28
67	NYSE	OMC	Fri, Aug 28, 1992	4.28	4.30	4.27	4.28
66	NYSE	OMC	Thu, Aug 27, 1992	4.25	4.31	4.25	4.28
65	NYSE	OMC	Wed, Aug 26, 1992	4.23	4.25	4.23	4.25
64	NYSE	OMC	Tue, Aug 25, 1992	4.19	4.22	4.17	4.20
63	NYSE	OMC	Mon, Aug 24, 1992	4.19	4.23	4.19	4.22
62	NYSE	OMC	Fri, Aug 21, 1992	4.27	4.27	4.19	4.22
61	NYSE	OMC	Thu, Aug 20, 1992	4.20	4.25	4.20	4.25
60	NYSE	OMC	Wed, Aug 19, 1992	4.23	4.25	4.20	4.22
59	NYSE	OMC	Tue, Aug 18, 1992	4.20	4.23	4.19	4.23
58	NYSE	OMC	Mon, Aug 17, 1992	4.22	4.22	4.20	4.22
57	NYSE	OMC	Fri, Aug 14, 1992	4.19	4.22	4.19	4.20
56	NYSE	OMC	Thu, Aug 13, 1992	4.19	4.19	4.17	4.19
55	NYSE	OMC	Wed, Aug 12, 1992	4.22	4.25	4.20	4.20
54	NYSE	OMC	Tue, Aug 11, 1992	4.25	4.25	4.22	4.23
53	NYSE	OMC	Mon, Aug 10, 1992	4.23	4.25	4.23	4.25
52	NYSE	OMC	Fri, Aug 7, 1992	4.22	4.25	4.20	4.23
51	NYSE	OMC	Thu, Aug 6, 1992	4.20	4.23	4.20	4.23
50	NYSE	OMC	Wed, Aug 5, 1992	4.22	4.23	4.19	4.19
49	NYSE	OMC	Tue, Aug 4, 1992	4.22	4.28	4.20	4.20
48	NYSE	OMC	Mon, Aug 3, 1992	4.13	4.23	4.13	4.23
47	NYSE	OMC	Fri, Jul 31, 1992	4.13	4.13	4.11	4.11
46	NYSE	OMC	Thu, Jul 30, 1992	4.11	4.16	4.09	4.11
45	NYSE	OMC	Wed, Jul 29, 1992	4.11	4.11	4.00	4.05
44	NYSE	OMC	Tue, Jul 28, 1992	4.13	4.13	4.09	4.11
43	NYSE	OMC	Mon, Jul 27, 1992	4.14	4.14	4.08	4.11
42	NYSE	OMC	Fri, Jul 24, 1992	4.16	4.17	4.14	4.16
41	NYSE	OMC	Thu, Jul 23, 1992	4.20	4.22	4.17	4.17
40	NYSE	OMC	Wed, Jul 22, 1992	4.22	4.22	4.16	4.17
39	NYSE	OMC	Tue, Jul 21, 1992	4.23	4.25	4.22	4.25
38	NYSE	OMC	Mon, Jul 20, 1992	4.22	4.25	4.22	4.22
37	NYSE	OMC	Fri, Jul 17, 1992	4.25	4.27	4.25	4.27
36	NYSE	OMC	Thu, Jul 16, 1992	4.30	4.30	4.27	4.27
35	NYSE	OMC	Wed, Jul 15, 1992	4.31	4.31	4.28	4.30
34	NYSE	OMC	Tue, Jul 14, 1992	4.28	4.31	4.25	4.31
33	NYSE	OMC	Mon, Jul 13, 1992	4.25	4.28	4.23	4.25
32	NYSE	OMC	Fri, Jul 10, 1992	4.25	4.25	4.23	4.25
31	NYSE	OMC	Thu, Jul 9, 1992	4.25	4.27	4.23	4.23
30	NYSE	OMC	Wed, Jul 8, 1992	4.30	4.31	4.23	4.25
29	NYSE	OMC	Tue, Jul 7, 1992	4.34	4.34	4.30	4.30
28	NYSE	OMC	Mon, Jul 6, 1992	4.36	4.36	4.31	4.33
27	NYSE	OMC	Thu, Jul 2, 1992	4.42	4.42	4.34	4.36
26	NYSE	OMC	Wed, Jul 1, 1992	4.38	4.44	4.38	4.41
25	NYSE	OMC	Tue, Jun 30, 1992	4.20	4.38	4.20	4.38
24	NYSE	OMC	Mon, Jun 29, 1992	4.22	4.22	4.19	4.20
23	NYSE	OMC	Fri, Jun 26, 1992	4.23	4.23	4.22	4.22
22	NYSE	OMC	Thu, Jun 25, 1992	4.25	4.27	4.23	4.25
21	NYSE	OMC	Wed, Jun 24, 1992	4.25	4.30	4.25	4.28
20	NYSE	OMC	Tue, Jun 23, 1992	4.30	4.30	4.22	4.25
19	NYSE	OMC	Mon, Jun 22, 1992	4.34	4.34	4.30	4.30
18	NYSE	OMC	Fri, Jun 19, 1992	4.34	4.36	4.30	4.33
17	NYSE	OMC	Thu, Jun 18, 1992	4.34	4.36	4.31	4.31
16	NYSE	OMC	Wed, Jun 17, 1992	4.39	4.41	4.36	4.38
15	NYSE	OMC	Tue, Jun 16, 1992	4.42	4.42	4.39	4.39
14	NYSE	OMC	Mon, Jun 15, 1992	4.34	4.44	4.34	4.41
13	NYSE	OMC	Fri, Jun 12, 1992	4.34	4.36	4.31	4.33
12	NYSE	OMC	Thu, Jun 11, 1992	4.34	4.38	4.34	4.34
11	NYSE	OMC	Wed, Jun 10, 1992	4.34	4.38	4.34	4.38
10	NYSE	OMC	Tue, Jun 9, 1992	4.38	4.38	4.34	4.34
9	NYSE	OMC	Mon, Jun 8, 1992	4.38	4.39	4.36	4.38
8	NYSE	OMC	Fri, Jun 5, 1992	4.42	4.42	4.41	4.42
7	NYSE	OMC	Thu, Jun 4, 1992	4.41	4.42	4.41	4.42
6	NYSE	OMC	Wed, Jun 3, 1992	4.41	4.42	4.41	4.42
5	NYSE	OMC	Tue, Jun 2, 1992	4.38	4.42	4.38	4.41
4	NYSE	OMC	Mon, Jun 1, 1992	4.36	4.38	4.36	4.38
3	NYSE	OMC	Fri, May 29, 1992	4.34	4.41	4.33	4.39
2	NYSE	OMC	Thu, May 28, 1992	4.36	4.36	4.31	4.34
1	NYSE	OMC	Wed, May 27, 1992	4.38	4.41	4.31	4.36
#	Exchange	Symbol	Date	Open	High	Low	Close

Omnicom Group Inc NYSE:OMC 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