P10 Inc NYSE:PX Historical Prices

Below are the 7240 trading days of historical prices for PX.

#	Exchange	Symbol	Date	Open	High	Low	Close
7240	NYSE	PX	Wed, Mar 6, 2024	7.87	7.93	7.73	7.82
7239	NYSE	PX	Tue, Mar 5, 2024	8.00	8.12	7.80	7.82
7238	NYSE	PX	Mon, Mar 4, 2024	7.92	8.09	7.90	7.99
7237	NYSE	PX	Fri, Mar 1, 2024	7.88	8.35	7.13	8.33
7236	NYSE	PX	Thu, Feb 29, 2024	9.24	9.36	9.17	9.27
7235	NYSE	PX	Wed, Feb 28, 2024	9.01	9.16	8.95	9.10
7234	NYSE	PX	Tue, Feb 27, 2024	8.90	9.21	8.77	9.11
7233	NYSE	PX	Mon, Feb 26, 2024	8.69	8.92	8.63	8.85
7232	NYSE	PX	Fri, Feb 23, 2024	8.70	8.75	8.57	8.72
7231	NYSE	PX	Thu, Feb 22, 2024	8.69	8.77	8.43	8.73
7230	NYSE	PX	Wed, Feb 21, 2024	9.27	9.27	8.66	8.68
7229	NYSE	PX	Tue, Feb 20, 2024	9.29	9.36	9.22	9.27
7228	NYSE	PX	Fri, Feb 16, 2024	9.39	9.47	9.23	9.41
7227	NYSE	PX	Thu, Feb 15, 2024	9.22	9.46	9.22	9.43
7226	NYSE	PX	Wed, Feb 14, 2024	9.15	9.15	8.97	9.11
7225	NYSE	PX	Tue, Feb 13, 2024	9.19	9.20	8.83	9.00
7224	NYSE	PX	Mon, Feb 12, 2024	9.07	9.47	9.07	9.40
7223	NYSE	PX	Fri, Feb 9, 2024	9.26	9.26	9.08	9.16
7222	NYSE	PX	Thu, Feb 8, 2024	9.08	9.24	9.05	9.22
7221	NYSE	PX	Wed, Feb 7, 2024	9.00	9.08	8.85	9.07
7220	NYSE	PX	Tue, Feb 6, 2024	8.95	9.04	8.84	8.97
7219	NYSE	PX	Mon, Feb 5, 2024	8.66	9.04	8.63	8.98
7218	NYSE	PX	Fri, Feb 2, 2024	8.51	8.80	8.31	8.73
7217	NYSE	PX	Thu, Feb 1, 2024	9.22	9.39	8.63	8.86
7216	NYSE	PX	Wed, Jan 31, 2024	9.35	9.44	9.20	9.20
7215	NYSE	PX	Tue, Jan 30, 2024	9.22	9.38	9.20	9.35
7214	NYSE	PX	Mon, Jan 29, 2024	9.16	9.30	9.09	9.30
7213	NYSE	PX	Fri, Jan 26, 2024	9.16	9.26	9.06	9.23
7212	NYSE	PX	Thu, Jan 25, 2024	9.18	9.20	8.98	9.09
7211	NYSE	PX	Wed, Jan 24, 2024	9.35	9.39	9.16	9.16
7210	NYSE	PX	Tue, Jan 23, 2024	9.26	9.45	9.13	9.27
7209	NYSE	PX	Mon, Jan 22, 2024	9.15	9.23	9.09	9.18
7208	NYSE	PX	Fri, Jan 19, 2024	9.20	9.32	9.03	9.06
7207	NYSE	PX	Thu, Jan 18, 2024	8.86	9.13	8.78	9.12
7206	NYSE	PX	Wed, Jan 17, 2024	8.77	8.83	8.72	8.80
7205	NYSE	PX	Tue, Jan 16, 2024	8.60	8.87	8.56	8.86
7204	NYSE	PX	Fri, Jan 12, 2024	8.86	8.89	8.67	8.70
7203	NYSE	PX	Thu, Jan 11, 2024	8.80	8.87	8.63	8.73
7202	NYSE	PX	Wed, Jan 10, 2024	8.80	8.87	8.53	8.77
7201	NYSE	PX	Tue, Jan 9, 2024	8.87	8.96	8.62	8.86
7200	NYSE	PX	Mon, Jan 8, 2024	8.85	8.95	8.30	8.92
7199	NYSE	PX	Fri, Jan 5, 2024	9.25	9.28	8.62	8.73
7198	NYSE	PX	Thu, Jan 4, 2024	9.53	9.61	9.34	9.34
7197	NYSE	PX	Wed, Jan 3, 2024	9.67	9.71	9.30	9.47
7196	NYSE	PX	Tue, Jan 2, 2024	10.21	10.21	9.56	9.61
7195	NYSE	PX	Fri, Dec 29, 2023	10.34	10.47	10.14	10.22
7194	NYSE	PX	Thu, Dec 28, 2023	10.07	10.44	10.06	10.42
7193	NYSE	PX	Wed, Dec 27, 2023	10.10	10.18	9.99	10.08
7192	NYSE	PX	Tue, Dec 26, 2023	9.82	10.08	9.77	10.07
7191	NYSE	PX	Fri, Dec 22, 2023	9.67	9.82	9.54	9.78
7190	NYSE	PX	Thu, Dec 21, 2023	10.24	10.24	9.61	9.69
7189	NYSE	PX	Wed, Dec 20, 2023	10.31	10.45	10.20	10.23
7188	NYSE	PX	Tue, Dec 19, 2023	10.18	10.40	10.09	10.31
7187	NYSE	PX	Mon, Dec 18, 2023	10.30	10.30	10.01	10.17
7186	NYSE	PX	Fri, Dec 15, 2023	10.18	10.24	9.97	10.20
7185	NYSE	PX	Thu, Dec 14, 2023	10.00	10.31	9.97	10.11
7184	NYSE	PX	Wed, Dec 13, 2023	9.38	9.89	9.38	9.89
7183	NYSE	PX	Tue, Dec 12, 2023	9.65	9.65	9.28	9.33
7182	NYSE	PX	Mon, Dec 11, 2023	9.98	9.98	9.63	9.66
7181	NYSE	PX	Fri, Dec 8, 2023	9.80	9.98	9.77	9.93
7180	NYSE	PX	Thu, Dec 7, 2023	9.69	9.89	9.69	9.83
7179	NYSE	PX	Wed, Dec 6, 2023	9.73	9.74	9.58	9.67
7178	NYSE	PX	Tue, Dec 5, 2023	9.70	9.72	9.59	9.63
7177	NYSE	PX	Mon, Dec 4, 2023	9.99	10.04	9.72	9.72
7176	NYSE	PX	Fri, Dec 1, 2023	10.16	10.21	9.99	10.02
7175	NYSE	PX	Thu, Nov 30, 2023	9.97	10.20	9.96	10.20
7174	NYSE	PX	Wed, Nov 29, 2023	9.83	10.02	9.78	9.98
7173	NYSE	PX	Tue, Nov 28, 2023	9.58	9.75	9.53	9.63
7172	NYSE	PX	Mon, Nov 27, 2023	9.69	9.83	9.62	9.62
7171	NYSE	PX	Fri, Nov 24, 2023	9.66	9.84	9.66	9.76
7170	NYSE	PX	Wed, Nov 22, 2023	9.50	9.79	9.50	9.69
7169	NYSE	PX	Tue, Nov 21, 2023	9.37	9.44	9.32	9.38
7168	NYSE	PX	Mon, Nov 20, 2023	9.22	9.52	9.18	9.44
7167	NYSE	PX	Fri, Nov 17, 2023	9.23	9.33	9.10	9.18
7166	NYSE	PX	Thu, Nov 16, 2023	9.54	9.54	9.23	9.24
7165	NYSE	PX	Wed, Nov 15, 2023	9.57	9.69	9.54	9.54
7164	NYSE	PX	Tue, Nov 14, 2023	9.90	10.47	9.54	9.60
7163	NYSE	PX	Mon, Nov 13, 2023	9.45	9.45	9.22	9.22
7162	NYSE	PX	Fri, Nov 10, 2023	9.93	9.93	9.39	9.49
7161	NYSE	PX	Thu, Nov 9, 2023	10.20	10.24	9.90	9.94
7160	NYSE	PX	Wed, Nov 8, 2023	9.90	10.10	9.87	10.09
7159	NYSE	PX	Tue, Nov 7, 2023	9.97	10.01	9.86	9.89
7158	NYSE	PX	Mon, Nov 6, 2023	10.14	10.14	9.88	10.02
7157	NYSE	PX	Fri, Nov 3, 2023	9.91	10.24	9.91	10.08
7156	NYSE	PX	Thu, Nov 2, 2023	9.53	9.73	9.51	9.73
7155	NYSE	PX	Wed, Nov 1, 2023	9.42	9.50	9.39	9.41
7154	NYSE	PX	Tue, Oct 31, 2023	9.43	9.46	9.25	9.42
7153	NYSE	PX	Mon, Oct 30, 2023	9.20	9.43	9.13	9.43
7152	NYSE	PX	Fri, Oct 27, 2023	9.06	9.25	9.02	9.10
7151	NYSE	PX	Thu, Oct 26, 2023	9.11	9.42	9.06	9.10
7150	NYSE	PX	Wed, Oct 25, 2023	9.13	9.27	9.07	9.11
7149	NYSE	PX	Tue, Oct 24, 2023	9.33	9.44	9.07	9.23
7148	NYSE	PX	Mon, Oct 23, 2023	9.22	9.41	9.09	9.17
7147	NYSE	PX	Fri, Oct 20, 2023	9.71	9.71	9.30	9.30
7146	NYSE	PX	Thu, Oct 19, 2023	9.93	9.96	9.66	9.68
7145	NYSE	PX	Wed, Oct 18, 2023	10.30	10.30	9.93	9.93
7144	NYSE	PX	Tue, Oct 17, 2023	10.14	10.47	10.14	10.41
7143	NYSE	PX	Mon, Oct 16, 2023	10.18	10.43	10.18	10.20
7142	NYSE	PX	Fri, Oct 13, 2023	10.27	10.27	9.99	10.08
7141	NYSE	PX	Thu, Oct 12, 2023	10.56	10.56	10.19	10.20
7140	NYSE	PX	Wed, Oct 11, 2023	10.68	10.79	10.46	10.50
7139	NYSE	PX	Tue, Oct 10, 2023	10.31	10.67	10.25	10.59
7138	NYSE	PX	Mon, Oct 9, 2023	10.56	10.64	10.23	10.31
7137	NYSE	PX	Fri, Oct 6, 2023	10.58	10.84	10.30	10.54
7136	NYSE	PX	Thu, Oct 5, 2023	10.92	10.97	10.58	10.61
7135	NYSE	PX	Wed, Oct 4, 2023	10.89	10.98	10.66	10.97
7134	NYSE	PX	Tue, Oct 3, 2023	11.27	11.27	10.90	10.93
7133	NYSE	PX	Mon, Oct 2, 2023	11.65	11.84	11.30	11.36
7132	NYSE	PX	Fri, Sep 29, 2023	11.65	11.72	11.56	11.65
7131	NYSE	PX	Thu, Sep 28, 2023	11.38	11.62	11.38	11.60
7130	NYSE	PX	Wed, Sep 27, 2023	11.35	11.46	11.32	11.39
7129	NYSE	PX	Tue, Sep 26, 2023	11.43	11.53	11.37	11.38
7128	NYSE	PX	Mon, Sep 25, 2023	11.14	11.64	11.14	11.53
7127	NYSE	PX	Fri, Sep 22, 2023	11.38	11.39	11.17	11.18
7126	NYSE	PX	Thu, Sep 21, 2023	11.25	11.39	11.12	11.32
7125	NYSE	PX	Wed, Sep 20, 2023	11.34	11.46	11.24	11.32
7124	NYSE	PX	Tue, Sep 19, 2023	11.30	11.32	11.11	11.25
7123	NYSE	PX	Mon, Sep 18, 2023	11.28	11.37	11.19	11.28
7122	NYSE	PX	Fri, Sep 15, 2023	11.23	11.38	11.13	11.26
7121	NYSE	PX	Thu, Sep 14, 2023	11.35	11.43	11.25	11.34
7120	NYSE	PX	Wed, Sep 13, 2023	11.50	11.52	11.31	11.33
7119	NYSE	PX	Tue, Sep 12, 2023	11.49	11.65	11.43	11.45
7118	NYSE	PX	Mon, Sep 11, 2023	11.52	11.60	11.41	11.47
7117	NYSE	PX	Fri, Sep 8, 2023	11.54	11.56	11.32	11.52
7116	NYSE	PX	Thu, Sep 7, 2023	11.68	11.68	11.41	11.51
7115	NYSE	PX	Wed, Sep 6, 2023	11.47	11.72	11.43	11.67
7114	NYSE	PX	Tue, Sep 5, 2023	11.77	11.88	11.45	11.46
7113	NYSE	PX	Fri, Sep 1, 2023	12.13	12.18	11.72	11.74
7112	NYSE	PX	Thu, Aug 31, 2023	12.19	12.26	11.96	12.05
7111	NYSE	PX	Wed, Aug 30, 2023	12.11	12.29	12.11	12.19
7110	NYSE	PX	Tue, Aug 29, 2023	12.13	12.30	12.11	12.20
7109	NYSE	PX	Mon, Aug 28, 2023	12.12	12.36	12.12	12.22
7108	NYSE	PX	Fri, Aug 25, 2023	12.28	12.28	12.07	12.12
7107	NYSE	PX	Thu, Aug 24, 2023	12.30	12.37	12.22	12.23
7106	NYSE	PX	Wed, Aug 23, 2023	12.34	12.35	12.19	12.31
7105	NYSE	PX	Tue, Aug 22, 2023	12.18	12.25	12.08	12.20
7104	NYSE	PX	Mon, Aug 21, 2023	12.48	12.55	12.12	12.14
7103	NYSE	PX	Fri, Aug 18, 2023	12.33	12.57	12.31	12.51
7102	NYSE	PX	Thu, Aug 17, 2023	12.59	12.66	12.42	12.45
7101	NYSE	PX	Wed, Aug 16, 2023	12.43	12.70	12.37	12.54
7100	NYSE	PX	Tue, Aug 15, 2023	12.50	12.53	12.31	12.35
7099	NYSE	PX	Mon, Aug 14, 2023	12.65	12.68	12.46	12.55
7098	NYSE	PX	Fri, Aug 11, 2023	12.50	13.41	12.40	12.62
7097	NYSE	PX	Thu, Aug 10, 2023	11.71	11.88	11.68	11.85
7096	NYSE	PX	Wed, Aug 9, 2023	11.87	11.87	11.64	11.71
7095	NYSE	PX	Tue, Aug 8, 2023	11.94	11.94	11.76	11.92
7094	NYSE	PX	Mon, Aug 7, 2023	11.86	12.20	11.85	11.99
7093	NYSE	PX	Fri, Aug 4, 2023	11.62	11.86	11.62	11.83
7092	NYSE	PX	Thu, Aug 3, 2023	11.62	11.68	11.40	11.59
7091	NYSE	PX	Wed, Aug 2, 2023	11.76	11.79	11.69	11.70
7090	NYSE	PX	Tue, Aug 1, 2023	11.82	11.89	11.74	11.88
7089	NYSE	PX	Mon, Jul 31, 2023	11.69	11.86	11.69	11.85
7088	NYSE	PX	Fri, Jul 28, 2023	11.68	11.75	11.60	11.62
7087	NYSE	PX	Thu, Jul 27, 2023	11.70	11.73	11.54	11.58
7086	NYSE	PX	Wed, Jul 26, 2023	11.45	11.72	11.45	11.71
7085	NYSE	PX	Tue, Jul 25, 2023	11.64	11.69	11.40	11.45
7084	NYSE	PX	Mon, Jul 24, 2023	11.57	11.76	11.53	11.65
7083	NYSE	PX	Fri, Jul 21, 2023	11.67	11.69	11.44	11.51
7082	NYSE	PX	Thu, Jul 20, 2023	11.75	11.76	11.50	11.60
7081	NYSE	PX	Wed, Jul 19, 2023	11.64	11.78	11.62	11.73
7080	NYSE	PX	Tue, Jul 18, 2023	11.39	11.60	11.29	11.56
7079	NYSE	PX	Mon, Jul 17, 2023	11.40	11.55	11.35	11.38
7078	NYSE	PX	Fri, Jul 14, 2023	11.63	11.63	11.34	11.41
7077	NYSE	PX	Thu, Jul 13, 2023	11.66	11.68	11.50	11.61
7076	NYSE	PX	Wed, Jul 12, 2023	11.47	11.60	11.34	11.41
7075	NYSE	PX	Tue, Jul 11, 2023	11.10	11.28	11.08	11.26
7074	NYSE	PX	Mon, Jul 10, 2023	11.12	11.30	11.02	11.09
7073	NYSE	PX	Fri, Jul 7, 2023	10.94	11.22	10.93	11.18
7072	NYSE	PX	Thu, Jul 6, 2023	11.00	11.00	10.82	11.00
7071	NYSE	PX	Wed, Jul 5, 2023	11.25	11.30	11.07	11.10
7070	NYSE	PX	Mon, Jul 3, 2023	11.21	11.37	11.18	11.28
7069	NYSE	PX	Fri, Jun 30, 2023	11.24	11.34	11.09	11.30
7068	NYSE	PX	Thu, Jun 29, 2023	11.17	11.37	11.02	11.19
7067	NYSE	PX	Wed, Jun 28, 2023	11.06	11.18	10.95	11.13
7066	NYSE	PX	Tue, Jun 27, 2023	10.87	11.10	10.72	11.07
7065	NYSE	PX	Mon, Jun 26, 2023	10.81	11.08	10.77	10.79
7064	NYSE	PX	Fri, Jun 23, 2023	11.31	11.33	10.69	10.90
7063	NYSE	PX	Thu, Jun 22, 2023	11.45	11.58	11.29	11.36
7062	NYSE	PX	Wed, Jun 21, 2023	11.50	11.67	11.50	11.54
7061	NYSE	PX	Tue, Jun 20, 2023	11.47	11.71	11.47	11.55
7060	NYSE	PX	Fri, Jun 16, 2023	11.59	11.61	11.43	11.49
7059	NYSE	PX	Thu, Jun 15, 2023	11.54	11.69	11.53	11.67
7058	NYSE	PX	Wed, Jun 14, 2023	11.47	11.70	11.38	11.55
7057	NYSE	PX	Tue, Jun 13, 2023	11.42	11.53	11.41	11.42
7056	NYSE	PX	Mon, Jun 12, 2023	11.52	11.52	11.10	11.31
7055	NYSE	PX	Fri, Jun 9, 2023	11.44	11.51	11.11	11.42
7054	NYSE	PX	Thu, Jun 8, 2023	11.49	11.65	11.40	11.46
7053	NYSE	PX	Wed, Jun 7, 2023	11.49	11.60	11.37	11.47
7052	NYSE	PX	Tue, Jun 6, 2023	11.12	11.42	11.12	11.39
7051	NYSE	PX	Mon, Jun 5, 2023	10.93	11.21	10.97	11.00
7050	NYSE	PX	Fri, Jun 2, 2023	10.98	11.11	10.94	11.00
7049	NYSE	PX	Thu, Jun 1, 2023	10.57	10.91	10.51	10.85
7048	NYSE	PX	Wed, May 31, 2023	10.51	10.68	10.50	10.63
7047	NYSE	PX	Tue, May 30, 2023	10.74	10.76	10.45	10.46
7046	NYSE	PX	Fri, May 26, 2023	10.39	10.77	10.39	10.63
7045	NYSE	PX	Thu, May 25, 2023	10.51	10.70	10.49	10.47
7044	NYSE	PX	Wed, May 24, 2023	10.72	10.72	10.53	10.59
7043	NYSE	PX	Tue, May 23, 2023	10.89	11.16	10.70	10.81
7042	NYSE	PX	Mon, May 22, 2023	10.61	10.99	10.61	10.88
7041	NYSE	PX	Fri, May 19, 2023	10.66	10.90	10.61	10.74
7040	NYSE	PX	Thu, May 18, 2023	10.71	10.78	10.26	10.56
7039	NYSE	PX	Wed, May 17, 2023	10.74	10.89	10.54	10.81
7038	NYSE	PX	Tue, May 16, 2023	10.80	11.58	10.66	10.76
7037	NYSE	PX	Mon, May 15, 2023	10.16	10.25	10.06	10.07
7036	NYSE	PX	Fri, May 12, 2023	10.19	10.27	10.01	10.10
7035	NYSE	PX	Thu, May 11, 2023	10.01	10.20	10.01	10.12
7034	NYSE	PX	Wed, May 10, 2023	10.08	10.18	9.98	10.12
7033	NYSE	PX	Tue, May 9, 2023	9.95	10.01	9.82	9.97
7032	NYSE	PX	Mon, May 8, 2023	10.22	10.22	9.96	10.00
7031	NYSE	PX	Fri, May 5, 2023	10.18	10.30	10.11	10.14
7030	NYSE	PX	Thu, May 4, 2023	10.34	10.38	9.98	10.10
7029	NYSE	PX	Wed, May 3, 2023	10.23	10.46	10.10	10.34
7028	NYSE	PX	Tue, May 2, 2023	10.39	10.39	10.07	10.16
7027	NYSE	PX	Mon, May 1, 2023	10.31	10.45	10.28	10.44
7026	NYSE	PX	Fri, Apr 28, 2023	10.11	10.38	10.11	10.33
7025	NYSE	PX	Thu, Apr 27, 2023	10.16	10.23	10.03	10.10
7024	NYSE	PX	Wed, Apr 26, 2023	9.95	10.20	9.93	10.09
7023	NYSE	PX	Tue, Apr 25, 2023	10.11	10.18	9.96	9.98
7022	NYSE	PX	Mon, Apr 24, 2023	10.27	10.41	10.25	10.25
7021	NYSE	PX	Fri, Apr 21, 2023	10.49	10.49	10.27	10.31
7020	NYSE	PX	Thu, Apr 20, 2023	10.62	10.70	10.45	10.48
7019	NYSE	PX	Wed, Apr 19, 2023	10.39	10.72	10.37	10.71
7018	NYSE	PX	Tue, Apr 18, 2023	10.42	10.52	10.27	10.40
7017	NYSE	PX	Mon, Apr 17, 2023	10.41	10.57	10.34	10.42
7016	NYSE	PX	Fri, Apr 14, 2023	10.18	10.50	10.14	10.48
7015	NYSE	PX	Thu, Apr 13, 2023	10.04	10.13	9.91	10.11
7014	NYSE	PX	Wed, Apr 12, 2023	10.01	10.05	9.82	9.91
7013	NYSE	PX	Tue, Apr 11, 2023	9.76	9.95	9.76	9.83
7012	NYSE	PX	Mon, Apr 10, 2023	9.60	9.81	9.57	9.77
7011	NYSE	PX	Thu, Apr 6, 2023	9.59	9.67	9.53	9.60
7010	NYSE	PX	Wed, Apr 5, 2023	9.65	9.68	9.50	9.58
7009	NYSE	PX	Tue, Apr 4, 2023	9.93	9.93	9.41	9.65
7008	NYSE	PX	Mon, Apr 3, 2023	10.12	10.27	9.87	9.97
7007	NYSE	PX	Fri, Mar 31, 2023	9.88	10.13	9.83	10.11
7006	NYSE	PX	Thu, Mar 30, 2023	9.98	10.05	9.82	9.82
7005	NYSE	PX	Wed, Mar 29, 2023	9.90	9.94	9.75	9.93
7004	NYSE	PX	Tue, Mar 28, 2023	9.96	10.01	9.76	9.82
7003	NYSE	PX	Mon, Mar 27, 2023	10.01	10.15	9.81	9.99
7002	NYSE	PX	Fri, Mar 24, 2023	9.57	9.91	9.48	9.87
7001	NYSE	PX	Thu, Mar 23, 2023	9.59	9.66	9.39	9.60
7000	NYSE	PX	Wed, Mar 22, 2023	9.70	9.99	9.55	9.55
6999	NYSE	PX	Tue, Mar 21, 2023	9.43	9.75	9.31	9.70
6998	NYSE	PX	Mon, Mar 20, 2023	9.16	9.29	8.75	9.25
6997	NYSE	PX	Fri, Mar 17, 2023	9.19	9.27	8.97	9.06
6996	NYSE	PX	Thu, Mar 16, 2023	9.05	9.34	8.99	9.25
6995	NYSE	PX	Wed, Mar 15, 2023	8.97	9.29	8.97	9.11
6994	NYSE	PX	Tue, Mar 14, 2023	9.49	9.60	9.11	9.13
6993	NYSE	PX	Mon, Mar 13, 2023	9.46	9.46	8.97	9.24
6992	NYSE	PX	Fri, Mar 10, 2023	9.71	9.89	9.25	9.62
6991	NYSE	PX	Thu, Mar 9, 2023	9.98	10.10	9.72	9.93
6990	NYSE	PX	Wed, Mar 8, 2023	10.44	10.51	10.27	10.30
6989	NYSE	PX	Tue, Mar 7, 2023	10.78	10.85	10.20	10.40
6988	NYSE	PX	Mon, Mar 6, 2023	10.77	10.79	10.58	10.63
6987	NYSE	PX	Fri, Mar 3, 2023	10.63	10.81	10.63	10.78
6986	NYSE	PX	Thu, Mar 2, 2023	10.79	10.79	10.59	10.64
6985	NYSE	PX	Wed, Mar 1, 2023	10.79	10.97	10.74	10.82
6984	NYSE	PX	Tue, Feb 28, 2023	11.00	11.06	10.77	10.77
6983	NYSE	PX	Mon, Feb 27, 2023	10.96	11.02	10.90	11.00
6982	NYSE	PX	Fri, Feb 24, 2023	10.99	11.06	10.82	10.89
6981	NYSE	PX	Thu, Feb 23, 2023	11.20	11.27	11.04	11.09
6980	NYSE	PX	Wed, Feb 22, 2023	11.12	11.18	10.98	11.11
6979	NYSE	PX	Tue, Feb 21, 2023	11.41	11.41	11.08	11.09
6978	NYSE	PX	Fri, Feb 17, 2023	11.50	11.66	11.42	11.50
6977	NYSE	PX	Thu, Feb 16, 2023	11.29	11.71	11.29	11.52
6976	NYSE	PX	Wed, Feb 15, 2023	11.24	11.42	11.24	11.38
6975	NYSE	PX	Tue, Feb 14, 2023	11.26	11.43	11.25	11.33
6974	NYSE	PX	Mon, Feb 13, 2023	11.30	11.46	11.25	11.33
6973	NYSE	PX	Fri, Feb 10, 2023	11.25	11.44	11.20	11.37
6972	NYSE	PX	Thu, Feb 9, 2023	11.54	11.76	11.26	11.26
6971	NYSE	PX	Wed, Feb 8, 2023	11.55	11.61	11.45	11.50
6970	NYSE	PX	Tue, Feb 7, 2023	11.51	11.73	11.39	11.60
6969	NYSE	PX	Mon, Feb 6, 2023	11.73	11.78	11.54	11.55
6968	NYSE	PX	Fri, Feb 3, 2023	11.53	11.92	11.52	11.81
6967	NYSE	PX	Thu, Feb 2, 2023	11.44	11.73	11.30	11.62
6966	NYSE	PX	Wed, Feb 1, 2023	11.22	11.35	11.17	11.31
6965	NYSE	PX	Tue, Jan 31, 2023	11.10	11.31	11.08	11.30
6964	NYSE	PX	Mon, Jan 30, 2023	11.25	11.38	11.13	11.13
6963	NYSE	PX	Fri, Jan 27, 2023	11.34	11.44	11.29	11.32
6962	NYSE	PX	Thu, Jan 26, 2023	11.36	11.36	11.22	11.26
6961	NYSE	PX	Wed, Jan 25, 2023	11.21	11.35	11.07	11.26
6960	NYSE	PX	Tue, Jan 24, 2023	11.31	11.39	11.10	11.16
6959	NYSE	PX	Mon, Jan 23, 2023	11.26	11.53	11.25	11.43
6958	NYSE	PX	Fri, Jan 20, 2023	11.33	11.45	11.23	11.26
6957	NYSE	PX	Thu, Jan 19, 2023	11.56	11.58	11.27	11.27
6956	NYSE	PX	Wed, Jan 18, 2023	11.73	11.75	11.50	11.60
6955	NYSE	PX	Tue, Jan 17, 2023	11.69	11.88	11.55	11.63
6954	NYSE	PX	Fri, Jan 13, 2023	11.53	11.65	11.39	11.64
6953	NYSE	PX	Thu, Jan 12, 2023	11.41	11.65	11.19	11.58
6952	NYSE	PX	Wed, Jan 11, 2023	11.37	11.42	11.20	11.28
6951	NYSE	PX	Tue, Jan 10, 2023	11.01	11.26	11.01	11.25
6950	NYSE	PX	Mon, Jan 9, 2023	10.99	11.24	10.99	11.05
6949	NYSE	PX	Fri, Jan 6, 2023	10.77	10.94	10.69	10.88
6948	NYSE	PX	Thu, Jan 5, 2023	10.99	10.99	10.74	10.74
6947	NYSE	PX	Wed, Jan 4, 2023	10.98	11.22	10.80	11.01
6946	NYSE	PX	Tue, Jan 3, 2023	10.83	11.03	10.72	10.85
6945	NYSE	PX	Fri, Dec 30, 2022	10.24	10.74	10.20	10.67
6944	NYSE	PX	Thu, Dec 29, 2022	9.96	10.52	9.96	10.33
6943	NYSE	PX	Wed, Dec 28, 2022	10.23	10.37	9.92	9.92
6942	NYSE	PX	Tue, Dec 27, 2022	9.86	10.43	9.86	10.39
6941	NYSE	PX	Fri, Dec 23, 2022	9.67	9.85	9.49	9.76
6940	NYSE	PX	Thu, Dec 22, 2022	10.06	10.09	9.83	9.85
6939	NYSE	PX	Wed, Dec 21, 2022	10.51	10.59	10.11	10.18
6938	NYSE	PX	Tue, Dec 20, 2022	10.09	10.45	10.09	10.45
6937	NYSE	PX	Mon, Dec 19, 2022	10.21	10.32	10.09	10.21
6936	NYSE	PX	Fri, Dec 16, 2022	10.41	10.55	10.24	10.44
6935	NYSE	PX	Thu, Dec 15, 2022	10.67	10.75	10.15	10.45
6934	NYSE	PX	Wed, Dec 14, 2022	10.67	10.90	10.59	10.82
6933	NYSE	PX	Tue, Dec 13, 2022	10.80	10.82	10.48	10.62
6932	NYSE	PX	Mon, Dec 12, 2022	10.36	10.71	10.36	10.53
6931	NYSE	PX	Fri, Dec 9, 2022	10.25	10.36	10.25	10.27
6930	NYSE	PX	Thu, Dec 8, 2022	10.30	10.48	10.23	10.30
6929	NYSE	PX	Wed, Dec 7, 2022	10.24	10.32	10.19	10.30
6928	NYSE	PX	Tue, Dec 6, 2022	10.48	10.52	10.19	10.24
6927	NYSE	PX	Mon, Dec 5, 2022	10.55	10.59	10.50	10.53
6926	NYSE	PX	Fri, Dec 2, 2022	10.36	10.61	10.29	10.55
6925	NYSE	PX	Thu, Dec 1, 2022	10.22	10.51	10.22	10.46
6924	NYSE	PX	Wed, Nov 30, 2022	10.24	10.36	10.06	10.23
6923	NYSE	PX	Tue, Nov 29, 2022	10.23	10.34	10.11	10.22
6922	NYSE	PX	Mon, Nov 28, 2022	10.37	10.40	10.18	10.22
6921	NYSE	PX	Fri, Nov 25, 2022	10.23	10.43	10.19	10.39
6920	NYSE	PX	Wed, Nov 23, 2022	10.37	10.37	10.03	10.19
6919	NYSE	PX	Tue, Nov 22, 2022	10.16	10.35	9.91	10.28
6918	NYSE	PX	Mon, Nov 21, 2022	10.19	10.39	10.10	10.14
6917	NYSE	PX	Fri, Nov 18, 2022	10.00	10.26	9.78	10.25
6916	NYSE	PX	Thu, Nov 17, 2022	9.74	10.11	9.74	9.97
6915	NYSE	PX	Wed, Nov 16, 2022	9.91	10.05	9.82	9.91
6914	NYSE	PX	Tue, Nov 15, 2022	9.84	10.26	9.84	10.00
6913	NYSE	PX	Mon, Nov 14, 2022	10.28	10.29	9.65	9.72
6912	NYSE	PX	Fri, Nov 11, 2022	10.47	10.68	10.17	10.28
6911	NYSE	PX	Thu, Nov 10, 2022	10.12	10.83	10.12	10.54
6910	NYSE	PX	Wed, Nov 9, 2022	9.80	9.90	9.66	9.72
6909	NYSE	PX	Tue, Nov 8, 2022	10.05	10.05	9.83	9.88
6908	NYSE	PX	Mon, Nov 7, 2022	10.11	10.17	9.80	10.00
6907	NYSE	PX	Fri, Nov 4, 2022	10.26	10.36	9.86	10.02
6906	NYSE	PX	Thu, Nov 3, 2022	10.41	10.44	10.13	10.13
6905	NYSE	PX	Wed, Nov 2, 2022	10.55	10.72	10.44	10.55
6904	NYSE	PX	Tue, Nov 1, 2022	10.44	10.55	10.38	10.48
6903	NYSE	PX	Mon, Oct 31, 2022	10.73	10.85	10.39	10.39
6902	NYSE	PX	Fri, Oct 28, 2022	10.68	10.85	10.64	10.81
6901	NYSE	PX	Thu, Oct 27, 2022	10.71	10.75	10.49	10.62
6900	NYSE	PX	Wed, Oct 26, 2022	10.81	10.85	10.66	10.66
6899	NYSE	PX	Tue, Oct 25, 2022	10.60	10.90	10.51	10.78
6898	NYSE	PX	Mon, Oct 24, 2022	10.49	10.67	10.39	10.60
6897	NYSE	PX	Fri, Oct 21, 2022	10.26	10.57	10.26	10.48
6896	NYSE	PX	Thu, Oct 20, 2022	10.42	10.73	10.26	10.32
6895	NYSE	PX	Wed, Oct 19, 2022	10.43	10.55	10.37	10.43
6894	NYSE	PX	Tue, Oct 18, 2022	10.53	10.61	10.39	10.48
6893	NYSE	PX	Mon, Oct 17, 2022	10.45	10.49	10.29	10.32
6892	NYSE	PX	Fri, Oct 14, 2022	10.48	10.54	10.32	10.33
6891	NYSE	PX	Thu, Oct 13, 2022	10.01	10.41	9.93	10.40
6890	NYSE	PX	Wed, Oct 12, 2022	10.22	10.37	10.18	10.24
6889	NYSE	PX	Tue, Oct 11, 2022	10.41	10.41	10.08	10.27
6888	NYSE	PX	Mon, Oct 10, 2022	10.63	10.63	10.42	10.45
6887	NYSE	PX	Fri, Oct 7, 2022	10.82	10.87	10.53	10.62
6886	NYSE	PX	Thu, Oct 6, 2022	10.95	11.09	10.81	10.88
6885	NYSE	PX	Wed, Oct 5, 2022	10.85	11.06	10.85	10.98
6884	NYSE	PX	Tue, Oct 4, 2022	10.88	11.06	10.82	11.05
6883	NYSE	PX	Mon, Oct 3, 2022	10.50	10.78	10.42	10.71
6882	NYSE	PX	Fri, Sep 30, 2022	10.38	10.55	10.32	10.52
6881	NYSE	PX	Thu, Sep 29, 2022	10.48	10.54	10.29	10.35
6880	NYSE	PX	Wed, Sep 28, 2022	10.55	10.70	10.36	10.61
6879	NYSE	PX	Tue, Sep 27, 2022	10.79	10.82	10.44	10.49
6878	NYSE	PX	Mon, Sep 26, 2022	10.70	10.87	10.62	10.70
6877	NYSE	PX	Fri, Sep 23, 2022	10.68	10.71	10.41	10.61
6876	NYSE	PX	Thu, Sep 22, 2022	11.23	11.23	10.71	10.71
6875	NYSE	PX	Wed, Sep 21, 2022	11.12	11.43	11.05	11.25
6874	NYSE	PX	Tue, Sep 20, 2022	11.27	11.27	10.98	11.03
6873	NYSE	PX	Mon, Sep 19, 2022	11.36	11.43	11.24	11.31
6872	NYSE	PX	Fri, Sep 16, 2022	11.37	11.44	11.22	11.43
6871	NYSE	PX	Thu, Sep 15, 2022	11.57	11.74	11.40	11.47
6870	NYSE	PX	Wed, Sep 14, 2022	11.58	11.88	11.53	11.67
6869	NYSE	PX	Tue, Sep 13, 2022	11.84	11.95	11.54	11.57
6868	NYSE	PX	Mon, Sep 12, 2022	11.99	12.18	11.97	12.01
6867	NYSE	PX	Fri, Sep 9, 2022	11.97	12.08	11.87	11.89
6866	NYSE	PX	Thu, Sep 8, 2022	12.04	12.14	11.78	11.90
6865	NYSE	PX	Wed, Sep 7, 2022	11.62	12.18	11.61	12.14
6864	NYSE	PX	Tue, Sep 6, 2022	12.17	12.31	11.45	11.72
6863	NYSE	PX	Fri, Sep 2, 2022	12.32	12.51	12.18	12.27
6862	NYSE	PX	Thu, Sep 1, 2022	12.46	12.57	12.11	12.32
6861	NYSE	PX	Wed, Aug 31, 2022	12.84	12.98	12.45	12.48
6860	NYSE	PX	Tue, Aug 30, 2022	12.85	12.92	12.42	12.47
6859	NYSE	PX	Mon, Aug 29, 2022	12.95	13.19	12.68	12.71
6858	NYSE	PX	Fri, Aug 26, 2022	12.97	13.26	12.72	12.98
6857	NYSE	PX	Thu, Aug 25, 2022	12.75	12.91	12.59	12.67
6856	NYSE	PX	Wed, Aug 24, 2022	12.60	12.78	12.50	12.69
6855	NYSE	PX	Tue, Aug 23, 2022	12.86	12.93	12.64	12.70
6854	NYSE	PX	Mon, Aug 22, 2022	12.89	12.93	12.68	12.79
6853	NYSE	PX	Fri, Aug 19, 2022	13.34	13.34	12.95	12.99
6852	NYSE	PX	Thu, Aug 18, 2022	13.17	13.40	13.05	13.40
6851	NYSE	PX	Wed, Aug 17, 2022	13.01	13.23	12.84	13.19
6850	NYSE	PX	Tue, Aug 16, 2022	13.11	13.43	12.95	13.09
6849	NYSE	PX	Mon, Aug 15, 2022	13.52	13.78	12.98	13.02
6848	NYSE	PX	Fri, Aug 12, 2022	12.59	13.55	12.50	13.40
6847	NYSE	PX	Thu, Aug 11, 2022	12.49	12.60	12.22	12.25
6846	NYSE	PX	Wed, Aug 10, 2022	12.25	12.40	12.25	12.37
6845	NYSE	PX	Tue, Aug 9, 2022	12.21	12.23	12.05	12.21
6844	NYSE	PX	Mon, Aug 8, 2022	12.19	12.34	12.09	12.14
6843	NYSE	PX	Fri, Aug 5, 2022	12.18	12.33	12.05	12.11
6842	NYSE	PX	Thu, Aug 4, 2022	12.20	12.29	12.04	12.23
6841	NYSE	PX	Wed, Aug 3, 2022	11.95	12.24	11.95	12.22
6840	NYSE	PX	Tue, Aug 2, 2022	12.18	12.23	11.94	12.01
6839	NYSE	PX	Mon, Aug 1, 2022	11.83	12.23	11.76	12.19
6838	NYSE	PX	Fri, Jul 29, 2022	11.83	11.93	11.70	11.83
6837	NYSE	PX	Thu, Jul 28, 2022	11.77	11.90	11.62	11.77
6836	NYSE	PX	Wed, Jul 27, 2022	11.59	11.72	11.50	11.69
6835	NYSE	PX	Tue, Jul 26, 2022	11.59	11.59	11.38	11.50
6834	NYSE	PX	Mon, Jul 25, 2022	11.65	11.65	11.35	11.53
6833	NYSE	PX	Fri, Jul 22, 2022	11.86	11.86	11.55	11.70
6832	NYSE	PX	Thu, Jul 21, 2022	11.92	12.02	11.82	11.91
6831	NYSE	PX	Wed, Jul 20, 2022	11.85	12.03	11.73	11.90
6830	NYSE	PX	Tue, Jul 19, 2022	12.01	12.18	11.78	11.91
6829	NYSE	PX	Mon, Jul 18, 2022	12.06	12.10	11.79	11.97
6828	NYSE	PX	Fri, Jul 15, 2022	11.60	11.93	11.55	11.93
6827	NYSE	PX	Thu, Jul 14, 2022	11.38	11.48	11.16	11.45
6826	NYSE	PX	Wed, Jul 13, 2022	11.74	11.79	11.46	11.50
6825	NYSE	PX	Tue, Jul 12, 2022	11.77	12.05	11.70	11.85
6824	NYSE	PX	Mon, Jul 11, 2022	11.90	11.90	11.57	11.75
6823	NYSE	PX	Fri, Jul 8, 2022	12.10	12.10	11.76	11.91
6822	NYSE	PX	Thu, Jul 7, 2022	11.85	12.16	11.72	12.06
6821	NYSE	PX	Wed, Jul 6, 2022	11.78	11.85	11.68	11.75
6820	NYSE	PX	Tue, Jul 5, 2022	11.23	11.86	11.15	11.86
6819	NYSE	PX	Fri, Jul 1, 2022	11.09	11.44	11.08	11.42
6818	NYSE	PX	Thu, Jun 30, 2022	10.79	11.12	10.72	11.12
6817	NYSE	PX	Wed, Jun 29, 2022	11.24	11.24	10.76	10.97
6816	NYSE	PX	Tue, Jun 28, 2022	11.01	11.26	10.79	11.26
6815	NYSE	PX	Mon, Jun 27, 2022	10.64	11.05	10.56	10.89
6814	NYSE	PX	Fri, Jun 24, 2022	10.50	10.87	10.50	10.56
6813	NYSE	PX	Thu, Jun 23, 2022	10.50	10.69	10.31	10.41
6812	NYSE	PX	Wed, Jun 22, 2022	10.77	10.94	10.42	10.59
6811	NYSE	PX	Tue, Jun 21, 2022	10.91	11.30	10.91	10.99
6810	NYSE	PX	Fri, Jun 17, 2022	10.57	10.94	10.51	10.89
6809	NYSE	PX	Thu, Jun 16, 2022	10.62	10.67	10.27	10.54
6808	NYSE	PX	Wed, Jun 15, 2022	10.56	11.04	10.43	10.91
6807	NYSE	PX	Tue, Jun 14, 2022	10.31	10.51	10.16	10.43
6806	NYSE	PX	Mon, Jun 13, 2022	10.30	10.48	10.09	10.24
6805	NYSE	PX	Fri, Jun 10, 2022	11.14	11.20	10.56	10.56
6804	NYSE	PX	Thu, Jun 9, 2022	11.26	11.41	11.06	11.27
6803	NYSE	PX	Wed, Jun 8, 2022	11.59	11.65	10.97	11.24
6802	NYSE	PX	Tue, Jun 7, 2022	11.40	11.62	11.28	11.55
6801	NYSE	PX	Mon, Jun 6, 2022	12.12	12.26	11.31	11.42
6800	NYSE	PX	Fri, Jun 3, 2022	11.80	12.00	11.69	11.99
6799	NYSE	PX	Thu, Jun 2, 2022	11.55	11.90	11.47	11.85
6798	NYSE	PX	Wed, Jun 1, 2022	11.59	11.70	11.28	11.45
6797	NYSE	PX	Tue, May 31, 2022	11.65	11.65	11.29	11.50
6796	NYSE	PX	Fri, May 27, 2022	11.76	12.10	11.62	11.66
6795	NYSE	PX	Thu, May 26, 2022	11.30	11.87	11.30	11.65
6794	NYSE	PX	Wed, May 25, 2022	11.30	11.40	11.12	11.22
6793	NYSE	PX	Tue, May 24, 2022	11.38	11.42	11.03	11.29
6792	NYSE	PX	Mon, May 23, 2022	11.38	11.68	11.32	11.49
6791	NYSE	PX	Fri, May 20, 2022	11.33	11.42	11.21	11.39
6790	NYSE	PX	Thu, May 19, 2022	11.41	11.66	11.05	11.18
6789	NYSE	PX	Wed, May 18, 2022	11.33	11.59	11.30	11.51
6788	NYSE	PX	Tue, May 17, 2022	11.47	11.55	11.21	11.41
6787	NYSE	PX	Mon, May 16, 2022	11.21	11.44	11.11	11.26
6786	NYSE	PX	Fri, May 13, 2022	11.34	11.45	11.02	11.20
6785	NYSE	PX	Thu, May 12, 2022	10.81	11.31	10.57	11.04
6784	NYSE	PX	Wed, May 11, 2022	10.77	11.11	10.53	10.86
6783	NYSE	PX	Tue, May 10, 2022	11.38	11.57	10.68	10.75
6782	NYSE	PX	Mon, May 9, 2022	12.11	12.22	11.16	11.34
6781	NYSE	PX	Fri, May 6, 2022	12.14	12.30	11.90	12.26
6780	NYSE	PX	Thu, May 5, 2022	12.30	12.32	11.97	12.19
6779	NYSE	PX	Wed, May 4, 2022	12.16	12.46	12.02	12.46
6778	NYSE	PX	Tue, May 3, 2022	12.29	12.29	12.12	12.16
6777	NYSE	PX	Mon, May 2, 2022	12.10	12.27	11.98	12.24
6776	NYSE	PX	Fri, Apr 29, 2022	12.20	12.43	11.98	12.10
6775	NYSE	PX	Thu, Apr 28, 2022	12.15	12.39	11.98	12.25
6774	NYSE	PX	Wed, Apr 27, 2022	12.26	12.44	11.97	12.09
6773	NYSE	PX	Tue, Apr 26, 2022	12.16	12.59	11.86	12.21
6772	NYSE	PX	Mon, Apr 25, 2022	11.85	12.30	11.85	12.22
6771	NYSE	PX	Fri, Apr 22, 2022	11.79	12.06	11.54	11.90
6770	NYSE	PX	Thu, Apr 21, 2022	12.20	12.49	11.66	11.85
6769	NYSE	PX	Wed, Apr 20, 2022	11.89	12.21	11.88	12.13
6768	NYSE	PX	Tue, Apr 19, 2022	11.34	11.81	11.34	11.79
6767	NYSE	PX	Mon, Apr 18, 2022	11.59	11.68	11.41	11.42
6766	NYSE	PX	Thu, Apr 14, 2022	11.89	11.99	11.56	11.70
6765	NYSE	PX	Wed, Apr 13, 2022	11.31	11.81	11.25	11.81
6764	NYSE	PX	Tue, Apr 12, 2022	11.44	11.62	11.27	11.39
6763	NYSE	PX	Mon, Apr 11, 2022	11.68	11.86	11.32	11.44
6762	NYSE	PX	Fri, Apr 8, 2022	11.45	11.81	11.40	11.56
6761	NYSE	PX	Thu, Apr 7, 2022	11.25	11.62	11.12	11.51
6760	NYSE	PX	Wed, Apr 6, 2022	11.81	11.81	11.37	11.38
6759	NYSE	PX	Tue, Apr 5, 2022	12.33	12.36	11.71	11.89
6758	NYSE	PX	Mon, Apr 4, 2022	12.28	12.54	12.15	12.38
6757	NYSE	PX	Fri, Apr 1, 2022	12.12	12.42	12.06	12.28
6756	NYSE	PX	Thu, Mar 31, 2022	12.19	12.30	12.09	12.12
6755	NYSE	PX	Wed, Mar 30, 2022	12.17	12.44	12.10	12.17
6754	NYSE	PX	Tue, Mar 29, 2022	12.39	12.58	12.12	12.17
6753	NYSE	PX	Mon, Mar 28, 2022	12.39	12.45	12.30	12.36
6752	NYSE	PX	Fri, Mar 25, 2022	12.32	12.50	12.32	12.40
6751	NYSE	PX	Thu, Mar 24, 2022	12.40	12.53	12.25	12.40
6750	NYSE	PX	Wed, Mar 23, 2022	12.24	12.60	12.16	12.28
6749	NYSE	PX	Tue, Mar 22, 2022	12.17	12.31	12.07	12.28
6748	NYSE	PX	Mon, Mar 21, 2022	11.97	12.26	11.93	12.11
6747	NYSE	PX	Fri, Mar 18, 2022	12.17	12.48	11.90	11.90
6746	NYSE	PX	Thu, Mar 17, 2022	12.00	12.29	12.00	12.22
6745	NYSE	PX	Wed, Mar 16, 2022	11.87	12.21	11.77	11.97
6744	NYSE	PX	Tue, Mar 15, 2022	11.76	11.89	11.62	11.83
6743	NYSE	PX	Mon, Mar 14, 2022	11.65	11.89	11.45	11.67
6742	NYSE	PX	Fri, Mar 11, 2022	11.91	11.96	11.62	11.70
6741	NYSE	PX	Thu, Mar 10, 2022	11.99	12.15	11.80	11.89
6740	NYSE	PX	Wed, Mar 9, 2022	11.97	12.22	11.90	12.20
6739	NYSE	PX	Tue, Mar 8, 2022	12.00	12.19	11.74	11.80
6738	NYSE	PX	Mon, Mar 7, 2022	12.02	12.68	11.71	12.00
6737	NYSE	PX	Fri, Mar 4, 2022	12.07	12.10	11.82	12.09
6736	NYSE	PX	Thu, Mar 3, 2022	12.27	12.58	12.05	12.16
6735	NYSE	PX	Wed, Mar 2, 2022	11.94	12.49	11.93	12.30
6734	NYSE	PX	Tue, Mar 1, 2022	12.61	13.72	11.86	11.91
6733	NYSE	PX	Mon, Feb 28, 2022	12.40	12.57	12.15	12.44
6732	NYSE	PX	Fri, Feb 25, 2022	12.38	12.54	12.16	12.48
6731	NYSE	PX	Thu, Feb 24, 2022	12.29	12.53	11.82	12.30
6730	NYSE	PX	Wed, Feb 23, 2022	12.36	12.86	12.20	12.61
6729	NYSE	PX	Tue, Feb 22, 2022	12.66	12.74	11.99	12.26
6728	NYSE	PX	Fri, Feb 18, 2022	13.07	13.10	12.78	12.82
6727	NYSE	PX	Thu, Feb 17, 2022	13.28	13.42	13.05	13.05
6726	NYSE	PX	Wed, Feb 16, 2022	12.72	13.56	12.70	13.31
6725	NYSE	PX	Tue, Feb 15, 2022	12.31	12.75	12.29	12.75
6724	NYSE	PX	Mon, Feb 14, 2022	12.56	12.60	12.13	12.21
6723	NYSE	PX	Fri, Feb 11, 2022	12.50	12.61	12.37	12.53
6722	NYSE	PX	Thu, Feb 10, 2022	12.50	12.64	12.42	12.50
6721	NYSE	PX	Wed, Feb 9, 2022	12.63	12.68	12.47	12.57
6720	NYSE	PX	Tue, Feb 8, 2022	12.60	12.75	12.52	12.55
6719	NYSE	PX	Mon, Feb 7, 2022	12.72	12.82	12.49	12.60
6718	NYSE	PX	Fri, Feb 4, 2022	12.55	12.80	12.44	12.66
6717	NYSE	PX	Thu, Feb 3, 2022	12.60	12.70	12.46	12.51
6716	NYSE	PX	Wed, Feb 2, 2022	12.72	12.82	12.34	12.70
6715	NYSE	PX	Tue, Feb 1, 2022	12.12	12.63	11.85	12.57
6714	NYSE	PX	Mon, Jan 31, 2022	12.12	12.15	11.90	12.08
6713	NYSE	PX	Fri, Jan 28, 2022	11.71	11.87	11.44	11.79
6712	NYSE	PX	Thu, Jan 27, 2022	11.79	11.87	11.43	11.71
6711	NYSE	PX	Wed, Jan 26, 2022	12.10	12.17	11.58	11.67
6710	NYSE	PX	Tue, Jan 25, 2022	12.00	12.15	11.79	12.02
6709	NYSE	PX	Mon, Jan 24, 2022	12.10	12.39	12.03	12.10
6708	NYSE	PX	Fri, Jan 21, 2022	12.55	12.68	12.24	12.25
6707	NYSE	PX	Thu, Jan 20, 2022	12.83	12.84	12.60	12.63
6706	NYSE	PX	Wed, Jan 19, 2022	12.84	13.19	12.70	12.72
6705	NYSE	PX	Tue, Jan 18, 2022	13.12	13.27	12.77	12.80
6704	NYSE	PX	Fri, Jan 14, 2022	13.39	13.47	13.00	13.30
6703	NYSE	PX	Thu, Jan 13, 2022	13.16	13.68	12.95	13.50
6702	NYSE	PX	Wed, Jan 12, 2022	13.06	13.44	12.81	13.15
6701	NYSE	PX	Tue, Jan 11, 2022	12.67	13.14	12.67	13.00
6700	NYSE	PX	Mon, Jan 10, 2022	13.07	13.07	12.64	12.74
6699	NYSE	PX	Fri, Jan 7, 2022	13.06	13.20	12.91	13.10
6698	NYSE	PX	Thu, Jan 6, 2022	13.15	13.34	12.81	13.07
6697	NYSE	PX	Wed, Jan 5, 2022	13.36	13.60	13.00	13.20
6696	NYSE	PX	Tue, Jan 4, 2022	13.67	13.68	13.12	13.43
6695	NYSE	PX	Mon, Jan 3, 2022	14.11	14.19	13.39	13.67
6694	NYSE	PX	Fri, Dec 31, 2021	13.55	14.03	13.55	13.98
6693	NYSE	PX	Thu, Dec 30, 2021	13.18	13.61	13.07	13.54
6692	NYSE	PX	Wed, Dec 29, 2021	12.76	13.35	12.53	13.15
6691	NYSE	PX	Tue, Dec 28, 2021	12.61	12.83	12.61	12.74
6690	NYSE	PX	Mon, Dec 27, 2021	12.69	12.92	12.50	12.65
6689	NYSE	PX	Thu, Dec 23, 2021	12.43	12.80	12.40	12.60
6688	NYSE	PX	Wed, Dec 22, 2021	12.28	12.56	12.28	12.42
6687	NYSE	PX	Tue, Dec 21, 2021	12.20	12.54	12.09	12.30
6686	NYSE	PX	Mon, Dec 20, 2021	12.16	12.72	12.14	12.14
6685	NYSE	PX	Fri, Dec 17, 2021	12.96	13.54	12.33	12.71
6684	NYSE	PX	Thu, Dec 16, 2021	13.42	13.69	13.02	13.03
6683	NYSE	PX	Wed, Dec 15, 2021	13.26	13.92	13.11	13.43
6682	NYSE	PX	Tue, Dec 14, 2021	13.24	13.70	13.03	13.25
6681	NYSE	PX	Mon, Dec 13, 2021	13.99	14.19	13.06	13.49
6680	NYSE	PX	Fri, Dec 10, 2021	14.45	14.60	13.59	14.03
6679	NYSE	PX	Thu, Dec 9, 2021	14.54	14.85	13.86	14.38
6678	NYSE	PX	Wed, Dec 8, 2021	15.01	15.03	14.23	14.73
6677	NYSE	PX	Tue, Dec 7, 2021	14.51	15.30	14.51	15.01
6676	NYSE	PX	Mon, Dec 6, 2021	14.50	14.90	14.10	14.50
6675	NYSE	PX	Fri, Dec 3, 2021	14.40	14.60	14.21	14.35
6674	NYSE	PX	Thu, Dec 2, 2021	14.18	14.38	13.91	14.35
6673	NYSE	PX	Wed, Dec 1, 2021	13.88	14.30	13.86	14.02
6672	NYSE	PX	Tue, Nov 30, 2021	13.22	13.80	13.05	13.77
6671	NYSE	PX	Mon, Nov 29, 2021	13.41	13.41	12.93	13.17
6670	NYSE	PX	Fri, Nov 26, 2021	13.32	13.37	13.13	13.27
6669	NYSE	PX	Wed, Nov 24, 2021	13.10	13.53	13.10	13.50
6668	NYSE	PX	Tue, Nov 23, 2021	13.90	13.90	12.90	13.23
6667	NYSE	PX	Mon, Nov 22, 2021	14.68	14.95	13.92	13.93
6666	NYSE	PX	Fri, Nov 19, 2021	13.91	14.25	13.61	13.95
6665	NYSE	PX	Thu, Nov 18, 2021	13.93	14.39	13.47	14.03
6664	NYSE	PX	Wed, Nov 17, 2021	14.01	14.27	13.80	13.96
6663	NYSE	PX	Tue, Nov 16, 2021	13.99	14.48	13.86	13.96
6662	NYSE	PX	Mon, Nov 15, 2021	13.85	14.67	13.69	13.99
6661	NYSE	PX	Fri, Nov 12, 2021	12.63	14.00	12.63	13.45
6660	NYSE	PX	Thu, Nov 11, 2021	12.31	12.75	12.13	12.65
6659	NYSE	PX	Wed, Nov 10, 2021	12.36	12.79	12.36	12.55
6658	NYSE	PX	Tue, Nov 9, 2021	12.32	12.60	12.31	12.57
6657	NYSE	PX	Mon, Nov 8, 2021	12.36	12.60	12.25	12.49
6656	NYSE	PX	Fri, Nov 5, 2021	12.22	12.60	12.22	12.50
6655	NYSE	PX	Thu, Nov 4, 2021	12.05	12.50	12.05	12.42
6654	NYSE	PX	Wed, Nov 3, 2021	12.18	12.65	12.07	12.25
6653	NYSE	PX	Tue, Nov 2, 2021	12.05	12.48	12.05	12.32
6652	NYSE	PX	Mon, Nov 1, 2021	12.39	12.72	12.00	12.15
6651	NYSE	PX	Fri, Oct 29, 2021	12.12	12.72	12.10	12.50
6650	NYSE	PX	Thu, Oct 28, 2021	12.42	12.58	12.10	12.21
6649	NYSE	PX	Wed, Oct 27, 2021	12.35	13.16	12.23	12.35
6648	NYSE	PX	Tue, Oct 26, 2021	12.50	12.70	12.01	12.49
6647	NYSE	PX	Mon, Oct 25, 2021	12.01	12.69	12.00	12.50
6646	NYSE	PX	Fri, Oct 22, 2021	12.00	12.10	11.71	12.00
6645	NYSE	PX	Thu, Oct 21, 2021	12.02	12.70	11.27	12.08
6644	NYSE	PX	Tue, Oct 30, 2018	166.11	167.67	162.74	164.50
6643	NYSE	PX	Mon, Oct 29, 2018	166.22	169.16	164.59	165.49
6642	NYSE	PX	Fri, Oct 26, 2018	163.71	167.11	163.44	164.94
6641	NYSE	PX	Thu, Oct 25, 2018	162.76	166.36	162.43	165.00
6640	NYSE	PX	Wed, Oct 24, 2018	161.74	164.00	160.78	161.23
6639	NYSE	PX	Tue, Oct 23, 2018	164.84	165.94	161.60	164.17
6638	NYSE	PX	Mon, Oct 22, 2018	165.23	168.95	160.52	166.88
6637	NYSE	PX	Fri, Oct 19, 2018	161.46	163.06	159.29	159.85
6636	NYSE	PX	Thu, Oct 18, 2018	167.08	167.52	159.48	161.36
6635	NYSE	PX	Wed, Oct 17, 2018	161.70	162.25	159.09	159.79
6634	NYSE	PX	Tue, Oct 16, 2018	157.72	160.84	157.22	160.67
6633	NYSE	PX	Mon, Oct 15, 2018	156.61	159.29	155.99	156.79
6632	NYSE	PX	Fri, Oct 12, 2018	156.82	157.78	155.33	156.24
6631	NYSE	PX	Thu, Oct 11, 2018	157.93	158.21	153.77	154.26
6630	NYSE	PX	Wed, Oct 10, 2018	161.21	161.60	157.94	158.01
6629	NYSE	PX	Tue, Oct 9, 2018	162.90	163.74	161.00	161.18
6628	NYSE	PX	Mon, Oct 8, 2018	163.49	164.91	162.87	164.31
6627	NYSE	PX	Fri, Oct 5, 2018	164.15	165.74	163.65	164.24
6626	NYSE	PX	Thu, Oct 4, 2018	166.82	167.00	163.38	165.83
6625	NYSE	PX	Wed, Oct 3, 2018	169.75	169.75	167.18	167.57
6624	NYSE	PX	Tue, Oct 2, 2018	166.26	169.26	165.43	169.03
6623	NYSE	PX	Mon, Oct 1, 2018	165.58	169.10	165.29	168.87
6622	NYSE	PX	Fri, Sep 28, 2018	160.70	162.14	160.11	160.73
6621	NYSE	PX	Thu, Sep 27, 2018	163.00	163.79	161.94	162.33
6620	NYSE	PX	Wed, Sep 26, 2018	162.71	164.27	161.90	162.58
6619	NYSE	PX	Tue, Sep 25, 2018	163.74	164.81	162.88	163.06
6618	NYSE	PX	Mon, Sep 24, 2018	165.99	167.25	163.92	164.00
6617	NYSE	PX	Fri, Sep 21, 2018	166.97	167.95	165.75	166.50
6616	NYSE	PX	Thu, Sep 20, 2018	165.37	166.68	163.93	166.21
6615	NYSE	PX	Wed, Sep 19, 2018	162.75	166.64	162.75	164.37
6614	NYSE	PX	Tue, Sep 18, 2018	158.58	159.14	157.91	158.17
6613	NYSE	PX	Mon, Sep 17, 2018	157.16	159.08	156.97	158.02
6612	NYSE	PX	Fri, Sep 14, 2018	159.68	160.07	156.84	156.99
6611	NYSE	PX	Thu, Sep 13, 2018	158.07	159.33	157.29	159.19
6610	NYSE	PX	Wed, Sep 12, 2018	156.96	157.69	156.43	156.60
6609	NYSE	PX	Tue, Sep 11, 2018	155.57	157.44	154.56	157.08
6608	NYSE	PX	Mon, Sep 10, 2018	155.80	156.47	155.34	155.87
6607	NYSE	PX	Fri, Sep 7, 2018	156.34	156.37	154.58	155.03
6606	NYSE	PX	Thu, Sep 6, 2018	156.53	157.69	155.33	156.67
6605	NYSE	PX	Wed, Sep 5, 2018	155.87	156.96	155.54	156.14
6604	NYSE	PX	Tue, Sep 4, 2018	157.87	157.99	155.12	156.18
6603	NYSE	PX	Fri, Aug 31, 2018	158.15	159.06	157.46	158.19
6602	NYSE	PX	Thu, Aug 30, 2018	159.07	159.35	157.26	157.89
6601	NYSE	PX	Wed, Aug 29, 2018	158.54	159.66	157.79	159.50
6600	NYSE	PX	Tue, Aug 28, 2018	158.50	159.10	157.58	158.35
6599	NYSE	PX	Mon, Aug 27, 2018	156.97	158.24	156.88	158.05
6598	NYSE	PX	Fri, Aug 24, 2018	155.41	156.51	154.52	156.21
6597	NYSE	PX	Thu, Aug 23, 2018	155.00	155.74	154.09	154.90
6596	NYSE	PX	Wed, Aug 22, 2018	157.91	158.24	154.93	155.02
6595	NYSE	PX	Tue, Aug 21, 2018	158.54	159.25	157.96	158.32
6594	NYSE	PX	Mon, Aug 20, 2018	156.64	158.70	156.64	158.29
6593	NYSE	PX	Fri, Aug 17, 2018	154.16	156.25	154.16	156.04
6592	NYSE	PX	Thu, Aug 16, 2018	155.70	155.94	154.33	154.53
6591	NYSE	PX	Wed, Aug 15, 2018	154.13	154.72	152.52	154.63
6590	NYSE	PX	Tue, Aug 14, 2018	155.33	155.82	154.51	155.34
6589	NYSE	PX	Mon, Aug 13, 2018	155.49	156.00	153.59	154.32
6588	NYSE	PX	Fri, Aug 10, 2018	155.83	155.83	154.13	154.79
6587	NYSE	PX	Thu, Aug 9, 2018	157.00	158.25	156.24	157.15
6586	NYSE	PX	Wed, Aug 8, 2018	157.41	157.96	156.49	157.05
6585	NYSE	PX	Tue, Aug 7, 2018	158.97	159.84	156.47	157.03
6584	NYSE	PX	Mon, Aug 6, 2018	154.26	158.80	153.52	157.96
6583	NYSE	PX	Fri, Aug 3, 2018	163.13	164.42	163.05	164.21
6582	NYSE	PX	Thu, Aug 2, 2018	164.10	164.52	162.91	163.09
6581	NYSE	PX	Wed, Aug 1, 2018	167.59	167.93	164.65	165.48
6580	NYSE	PX	Tue, Jul 31, 2018	165.78	167.96	165.58	167.50
6579	NYSE	PX	Mon, Jul 30, 2018	166.43	167.85	165.00	165.34
6578	NYSE	PX	Fri, Jul 27, 2018	166.52	167.93	165.57	166.43
6577	NYSE	PX	Thu, Jul 26, 2018	162.77	167.39	162.31	166.45
6576	NYSE	PX	Wed, Jul 25, 2018	164.83	166.00	162.96	165.81
6575	NYSE	PX	Tue, Jul 24, 2018	162.62	164.00	162.41	163.34
6574	NYSE	PX	Mon, Jul 23, 2018	164.42	164.81	161.75	161.90
6573	NYSE	PX	Fri, Jul 20, 2018	163.18	166.35	163.15	165.58
6572	NYSE	PX	Thu, Jul 19, 2018	163.95	165.33	162.69	165.26
6571	NYSE	PX	Wed, Jul 18, 2018	166.23	167.05	164.25	165.03
6570	NYSE	PX	Tue, Jul 17, 2018	167.05	167.49	166.30	166.86
6569	NYSE	PX	Mon, Jul 16, 2018	168.03	168.54	166.74	167.04
6568	NYSE	PX	Fri, Jul 13, 2018	165.15	167.72	164.81	166.80
6567	NYSE	PX	Thu, Jul 12, 2018	164.67	166.17	163.09	165.89
6566	NYSE	PX	Wed, Jul 11, 2018	163.18	164.57	162.62	164.06
6565	NYSE	PX	Tue, Jul 10, 2018	165.11	166.71	164.63	166.47
6564	NYSE	PX	Mon, Jul 9, 2018	165.08	166.29	164.81	164.81
6563	NYSE	PX	Fri, Jul 6, 2018	161.99	165.50	161.52	164.04
6562	NYSE	PX	Thu, Jul 5, 2018	162.00	163.17	161.07	161.88
6561	NYSE	PX	Tue, Jul 3, 2018	158.70	159.47	157.05	157.18
6560	NYSE	PX	Mon, Jul 2, 2018	157.00	158.70	156.55	158.28
6559	NYSE	PX	Fri, Jun 29, 2018	157.33	159.77	157.15	158.15
6558	NYSE	PX	Thu, Jun 28, 2018	155.88	156.69	154.35	156.68
6557	NYSE	PX	Wed, Jun 27, 2018	155.31	157.26	155.03	155.54
6556	NYSE	PX	Tue, Jun 26, 2018	155.01	155.32	153.52	154.19
6555	NYSE	PX	Mon, Jun 25, 2018	157.60	157.60	153.31	154.80
6554	NYSE	PX	Fri, Jun 22, 2018	156.82	158.98	156.71	158.14
6553	NYSE	PX	Thu, Jun 21, 2018	155.28	156.39	155.13	155.87
6552	NYSE	PX	Wed, Jun 20, 2018	155.51	155.71	154.22	155.02
6551	NYSE	PX	Tue, Jun 19, 2018	156.30	156.37	154.81	155.31
6550	NYSE	PX	Mon, Jun 18, 2018	158.33	158.67	157.58	158.47
6549	NYSE	PX	Fri, Jun 15, 2018	161.08	161.08	159.03	160.26
6548	NYSE	PX	Thu, Jun 14, 2018	161.85	162.59	161.17	161.55
6547	NYSE	PX	Wed, Jun 13, 2018	162.00	162.26	160.21	160.47
6546	NYSE	PX	Tue, Jun 12, 2018	160.99	162.92	160.45	161.34
6545	NYSE	PX	Mon, Jun 11, 2018	159.97	161.25	159.22	160.57
6544	NYSE	PX	Fri, Jun 8, 2018	159.00	160.09	158.38	159.83
6543	NYSE	PX	Thu, Jun 7, 2018	160.89	161.27	159.25	159.77
6542	NYSE	PX	Wed, Jun 6, 2018	159.00	162.53	157.84	162.27
6541	NYSE	PX	Tue, Jun 5, 2018	158.87	160.23	158.70	158.68
6540	NYSE	PX	Mon, Jun 4, 2018	158.50	158.92	157.27	157.53
6539	NYSE	PX	Fri, Jun 1, 2018	157.60	158.53	156.61	157.80
6538	NYSE	PX	Thu, May 31, 2018	156.81	157.15	155.46	156.26
6537	NYSE	PX	Wed, May 30, 2018	154.47	156.66	154.08	156.49
6536	NYSE	PX	Tue, May 29, 2018	155.92	156.55	153.25	153.31
6535	NYSE	PX	Fri, May 25, 2018	156.87	157.45	155.55	157.07
6534	NYSE	PX	Thu, May 24, 2018	159.18	159.27	156.75	157.50
6533	NYSE	PX	Wed, May 23, 2018	158.26	158.97	157.10	158.67
6532	NYSE	PX	Tue, May 22, 2018	160.72	161.69	159.08	159.21
6531	NYSE	PX	Mon, May 21, 2018	160.55	161.26	160.00	160.47
6530	NYSE	PX	Fri, May 18, 2018	159.27	160.36	159.14	159.54
6529	NYSE	PX	Thu, May 17, 2018	159.01	160.17	158.52	159.86
6528	NYSE	PX	Wed, May 16, 2018	158.46	159.81	158.13	159.00
6527	NYSE	PX	Tue, May 15, 2018	157.93	158.65	157.13	158.58
6526	NYSE	PX	Mon, May 14, 2018	158.25	158.78	157.39	158.45
6525	NYSE	PX	Fri, May 11, 2018	156.93	158.99	156.52	157.63
6524	NYSE	PX	Thu, May 10, 2018	156.10	157.99	155.88	157.05
6523	NYSE	PX	Wed, May 9, 2018	154.98	156.29	153.24	155.51
6522	NYSE	PX	Tue, May 8, 2018	154.45	155.00	153.32	154.00
6521	NYSE	PX	Mon, May 7, 2018	155.85	157.05	154.65	155.26
6520	NYSE	PX	Fri, May 4, 2018	151.62	155.21	151.33	154.57
6519	NYSE	PX	Thu, May 3, 2018	151.32	154.22	150.46	152.84
6518	NYSE	PX	Wed, May 2, 2018	153.89	154.02	150.79	151.24
6517	NYSE	PX	Tue, May 1, 2018	152.05	153.38	151.06	153.30
6516	NYSE	PX	Mon, Apr 30, 2018	153.85	153.85	151.95	152.52
6515	NYSE	PX	Fri, Apr 27, 2018	156.00	156.22	151.78	153.23
6514	NYSE	PX	Thu, Apr 26, 2018	151.44	156.68	150.08	155.99
6513	NYSE	PX	Wed, Apr 25, 2018	152.44	153.17	148.58	149.75
6512	NYSE	PX	Tue, Apr 24, 2018	150.67	151.24	144.90	146.78
6511	NYSE	PX	Mon, Apr 23, 2018	149.54	150.73	149.09	150.36
6510	NYSE	PX	Fri, Apr 20, 2018	151.26	151.36	149.65	150.68
6509	NYSE	PX	Thu, Apr 19, 2018	152.85	152.85	150.42	151.56
6508	NYSE	PX	Wed, Apr 18, 2018	154.81	154.94	153.04	153.25
6507	NYSE	PX	Tue, Apr 17, 2018	151.95	155.16	150.71	154.92
6506	NYSE	PX	Mon, Apr 16, 2018	148.00	151.20	147.01	151.20
6505	NYSE	PX	Fri, Apr 13, 2018	147.35	147.76	145.81	146.53
6504	NYSE	PX	Thu, Apr 12, 2018	145.41	147.67	144.79	146.92
6503	NYSE	PX	Wed, Apr 11, 2018	145.24	145.67	144.10	144.60
6502	NYSE	PX	Tue, Apr 10, 2018	146.15	148.19	145.09	146.69
6501	NYSE	PX	Mon, Apr 9, 2018	144.05	145.94	142.81	143.95
6500	NYSE	PX	Fri, Apr 6, 2018	145.39	146.52	142.34	143.18
6499	NYSE	PX	Thu, Apr 5, 2018	146.00	147.83	145.33	146.71
6498	NYSE	PX	Wed, Apr 4, 2018	141.12	145.30	140.00	145.02
6497	NYSE	PX	Tue, Apr 3, 2018	141.97	144.24	141.40	143.64
6496	NYSE	PX	Mon, Apr 2, 2018	144.02	144.86	140.61	142.10
6495	NYSE	PX	Thu, Mar 29, 2018	140.66	145.36	140.26	144.30
6494	NYSE	PX	Wed, Mar 28, 2018	144.45	144.82	141.36	142.16
6493	NYSE	PX	Tue, Mar 27, 2018	146.18	147.15	143.15	144.11
6492	NYSE	PX	Mon, Mar 26, 2018	145.00	146.46	143.67	146.11
6491	NYSE	PX	Fri, Mar 23, 2018	146.85	147.81	142.14	142.55
6490	NYSE	PX	Thu, Mar 22, 2018	150.06	150.67	145.90	146.09
6489	NYSE	PX	Wed, Mar 21, 2018	150.60	152.88	149.99	151.71
6488	NYSE	PX	Tue, Mar 20, 2018	150.58	151.14	149.87	150.22
6487	NYSE	PX	Mon, Mar 19, 2018	150.26	152.31	148.55	149.58
6486	NYSE	PX	Fri, Mar 16, 2018	154.65	155.34	153.15	154.32
6485	NYSE	PX	Thu, Mar 15, 2018	157.59	158.43	155.55	155.67
6484	NYSE	PX	Wed, Mar 14, 2018	160.94	161.24	157.48	157.54
6483	NYSE	PX	Tue, Mar 13, 2018	161.88	161.99	159.07	160.37
6482	NYSE	PX	Mon, Mar 12, 2018	162.65	163.47	160.12	161.11
6481	NYSE	PX	Fri, Mar 9, 2018	157.95	160.18	157.15	160.09
6480	NYSE	PX	Thu, Mar 8, 2018	155.74	158.09	155.44	157.88
6479	NYSE	PX	Wed, Mar 7, 2018	152.55	155.80	152.31	155.10
6478	NYSE	PX	Tue, Mar 6, 2018	153.06	154.67	151.77	153.65
6477	NYSE	PX	Mon, Mar 5, 2018	148.81	153.42	148.51	151.91
6476	NYSE	PX	Fri, Mar 2, 2018	147.24	149.98	146.65	149.43
6475	NYSE	PX	Thu, Mar 1, 2018	149.21	150.08	146.59	147.92
6474	NYSE	PX	Wed, Feb 28, 2018	154.15	154.50	149.66	149.75
6473	NYSE	PX	Tue, Feb 27, 2018	154.90	155.32	153.55	154.00
6472	NYSE	PX	Mon, Feb 26, 2018	155.44	155.98	153.66	155.83
6471	NYSE	PX	Fri, Feb 23, 2018	154.31	155.74	152.55	155.62
6470	NYSE	PX	Thu, Feb 22, 2018	153.87	154.96	153.14	153.67
6469	NYSE	PX	Wed, Feb 21, 2018	153.47	155.74	152.74	152.74
6468	NYSE	PX	Tue, Feb 20, 2018	152.25	154.26	151.64	153.60
6467	NYSE	PX	Fri, Feb 16, 2018	154.55	155.13	153.20	153.61
6466	NYSE	PX	Thu, Feb 15, 2018	156.27	156.31	153.12	155.80
6465	NYSE	PX	Wed, Feb 14, 2018	152.25	156.24	152.00	155.07
6464	NYSE	PX	Tue, Feb 13, 2018	152.73	154.45	152.08	153.83
6463	NYSE	PX	Mon, Feb 12, 2018	150.87	154.98	150.50	153.75
6462	NYSE	PX	Fri, Feb 9, 2018	145.29	150.63	144.70	149.48
6461	NYSE	PX	Thu, Feb 8, 2018	149.88	150.62	144.05	144.07
6460	NYSE	PX	Wed, Feb 7, 2018	154.56	154.78	150.00	150.01
6459	NYSE	PX	Tue, Feb 6, 2018	150.15	156.39	148.02	155.31
6458	NYSE	PX	Mon, Feb 5, 2018	154.02	156.84	150.03	150.32
6457	NYSE	PX	Fri, Feb 2, 2018	156.72	157.35	154.95	155.05
6456	NYSE	PX	Thu, Feb 1, 2018	159.84	160.90	158.93	159.83
6455	NYSE	PX	Wed, Jan 31, 2018	161.43	162.33	160.04	161.49
6454	NYSE	PX	Tue, Jan 30, 2018	162.70	162.94	160.66	160.72
6453	NYSE	PX	Mon, Jan 29, 2018	165.20	166.13	160.71	162.83
6452	NYSE	PX	Fri, Jan 26, 2018	163.69	166.24	162.18	165.69
6451	NYSE	PX	Thu, Jan 25, 2018	166.26	166.95	161.80	163.35
6450	NYSE	PX	Wed, Jan 24, 2018	159.10	162.04	158.98	160.87
6449	NYSE	PX	Tue, Jan 23, 2018	159.66	160.81	158.51	159.23
6448	NYSE	PX	Mon, Jan 22, 2018	161.57	161.70	159.61	160.62
6447	NYSE	PX	Fri, Jan 19, 2018	162.20	162.35	161.29	161.88
6446	NYSE	PX	Thu, Jan 18, 2018	162.98	164.51	161.40	161.50
6445	NYSE	PX	Wed, Jan 17, 2018	163.55	164.23	161.46	163.46
6444	NYSE	PX	Tue, Jan 16, 2018	164.50	165.23	160.22	162.10
6443	NYSE	PX	Fri, Jan 12, 2018	164.06	165.12	163.25	164.15
6442	NYSE	PX	Thu, Jan 11, 2018	164.11	166.08	163.31	163.81
6441	NYSE	PX	Wed, Jan 10, 2018	162.70	163.17	161.50	162.62
6440	NYSE	PX	Tue, Jan 9, 2018	162.34	164.49	161.96	162.88
6439	NYSE	PX	Mon, Jan 8, 2018	161.11	161.65	160.46	161.31
6438	NYSE	PX	Fri, Jan 5, 2018	161.77	162.34	160.56	161.37
6437	NYSE	PX	Thu, Jan 4, 2018	159.39	161.34	158.87	159.97
6436	NYSE	PX	Wed, Jan 3, 2018	156.03	157.69	155.68	157.50
6435	NYSE	PX	Tue, Jan 2, 2018	154.76	156.35	153.31	156.19
6434	NYSE	PX	Fri, Dec 29, 2017	155.15	155.75	154.16	154.68
6433	NYSE	PX	Thu, Dec 28, 2017	154.42	155.42	153.73	155.29
6432	NYSE	PX	Wed, Dec 27, 2017	153.07	154.32	152.75	154.19
6431	NYSE	PX	Tue, Dec 26, 2017	153.77	153.77	152.33	152.61
6430	NYSE	PX	Fri, Dec 22, 2017	154.42	154.61	153.35	153.84
6429	NYSE	PX	Thu, Dec 21, 2017	154.47	154.70	153.65	154.10
6428	NYSE	PX	Wed, Dec 20, 2017	154.62	154.77	153.74	154.01
6427	NYSE	PX	Tue, Dec 19, 2017	154.22	154.51	153.32	154.17
6426	NYSE	PX	Mon, Dec 18, 2017	150.52	153.45	150.50	153.33
6425	NYSE	PX	Fri, Dec 15, 2017	149.66	149.95	148.78	149.60
6424	NYSE	PX	Thu, Dec 14, 2017	151.41	151.55	148.75	149.14
6423	NYSE	PX	Wed, Dec 13, 2017	152.35	152.35	150.76	151.27
6422	NYSE	PX	Tue, Dec 12, 2017	151.92	152.71	150.81	151.34
6421	NYSE	PX	Mon, Dec 11, 2017	152.10	152.75	151.78	152.26
6420	NYSE	PX	Fri, Dec 8, 2017	152.09	152.32	151.16	151.41
6419	NYSE	PX	Thu, Dec 7, 2017	150.63	151.34	150.28	150.96
6418	NYSE	PX	Wed, Dec 6, 2017	151.74	152.04	150.24	150.39
6417	NYSE	PX	Tue, Dec 5, 2017	153.25	153.74	152.71	152.29
6416	NYSE	PX	Mon, Dec 4, 2017	153.31	154.36	153.00	153.36
6415	NYSE	PX	Fri, Dec 1, 2017	153.73	153.87	151.53	151.87
6414	NYSE	PX	Thu, Nov 30, 2017	155.80	155.97	153.24	153.92
6413	NYSE	PX	Wed, Nov 29, 2017	156.27	156.27	154.33	155.17
6412	NYSE	PX	Tue, Nov 28, 2017	152.33	156.40	151.79	156.36
6411	NYSE	PX	Mon, Nov 27, 2017	153.42	153.92	151.87	152.08
6410	NYSE	PX	Fri, Nov 24, 2017	153.05	153.85	152.76	152.88
6409	NYSE	PX	Wed, Nov 22, 2017	151.81	152.49	151.19	151.72
6408	NYSE	PX	Tue, Nov 21, 2017	151.36	152.28	150.79	151.35
6407	NYSE	PX	Mon, Nov 20, 2017	150.64	151.18	150.42	150.87
6406	NYSE	PX	Fri, Nov 17, 2017	149.11	151.44	149.04	150.64
6405	NYSE	PX	Thu, Nov 16, 2017	147.50	149.08	146.78	149.04
6404	NYSE	PX	Wed, Nov 15, 2017	147.21	147.50	145.87	146.17
6403	NYSE	PX	Tue, Nov 14, 2017	147.81	147.83	146.53	147.63
6402	NYSE	PX	Mon, Nov 13, 2017	146.39	148.57	145.74	148.15
6401	NYSE	PX	Fri, Nov 10, 2017	148.45	148.65	147.60	148.28
6400	NYSE	PX	Thu, Nov 9, 2017	149.16	150.25	148.35	148.46
6399	NYSE	PX	Wed, Nov 8, 2017	149.05	150.05	148.69	149.97
6398	NYSE	PX	Tue, Nov 7, 2017	148.00	148.95	147.56	148.95
6397	NYSE	PX	Mon, Nov 6, 2017	147.50	148.01	147.14	147.47
6396	NYSE	PX	Fri, Nov 3, 2017	147.61	147.97	146.48	147.50
6395	NYSE	PX	Thu, Nov 2, 2017	147.57	148.01	146.50	147.90
6394	NYSE	PX	Wed, Nov 1, 2017	148.61	148.79	146.99	147.92
6393	NYSE	PX	Tue, Oct 31, 2017	147.85	147.90	146.10	146.12
6392	NYSE	PX	Mon, Oct 30, 2017	148.71	149.50	146.70	147.45
6391	NYSE	PX	Fri, Oct 27, 2017	149.25	149.77	147.84	148.14
6390	NYSE	PX	Thu, Oct 26, 2017	144.64	149.91	143.29	149.60
6389	NYSE	PX	Wed, Oct 25, 2017	142.98	143.94	142.44	143.62
6388	NYSE	PX	Tue, Oct 24, 2017	143.66	144.58	142.61	142.95
6387	NYSE	PX	Mon, Oct 23, 2017	143.67	143.96	142.44	142.44
6386	NYSE	PX	Fri, Oct 20, 2017	141.12	143.14	140.65	143.14
6385	NYSE	PX	Thu, Oct 19, 2017	139.83	140.74	139.54	140.41
6384	NYSE	PX	Wed, Oct 18, 2017	141.23	141.23	139.90	139.90
6383	NYSE	PX	Tue, Oct 17, 2017	141.58	141.83	140.72	141.44
6382	NYSE	PX	Mon, Oct 16, 2017	141.65	142.04	140.37	141.29
6381	NYSE	PX	Fri, Oct 13, 2017	142.28	142.87	141.87	142.21
6380	NYSE	PX	Thu, Oct 12, 2017	140.53	141.98	140.35	141.87
6379	NYSE	PX	Wed, Oct 11, 2017	140.81	141.26	139.92	141.18
6378	NYSE	PX	Tue, Oct 10, 2017	141.23	141.92	140.35	140.62
6377	NYSE	PX	Mon, Oct 9, 2017	141.80	141.87	140.63	140.87
6376	NYSE	PX	Fri, Oct 6, 2017	142.07	142.38	141.50	141.96
6375	NYSE	PX	Thu, Oct 5, 2017	142.56	142.73	141.76	142.35
6374	NYSE	PX	Wed, Oct 4, 2017	142.50	142.97	141.82	142.35
6373	NYSE	PX	Tue, Oct 3, 2017	141.01	142.66	140.50	142.49
6372	NYSE	PX	Mon, Oct 2, 2017	139.59	141.26	139.24	141.19
6371	NYSE	PX	Fri, Sep 29, 2017	141.25	141.88	139.41	139.74
6370	NYSE	PX	Thu, Sep 28, 2017	138.12	141.07	138.08	141.06
6369	NYSE	PX	Wed, Sep 27, 2017	139.21	139.99	137.32	138.71
6368	NYSE	PX	Tue, Sep 26, 2017	138.50	140.64	137.92	138.43
6367	NYSE	PX	Mon, Sep 25, 2017	136.48	137.82	136.30	137.70
6366	NYSE	PX	Fri, Sep 22, 2017	138.48	138.48	137.25	137.60
6365	NYSE	PX	Thu, Sep 21, 2017	138.10	138.94	137.83	138.57
6364	NYSE	PX	Wed, Sep 20, 2017	136.80	138.72	136.66	137.99
6363	NYSE	PX	Tue, Sep 19, 2017	135.07	136.58	134.66	136.51
6362	NYSE	PX	Mon, Sep 18, 2017	134.65	134.98	133.84	134.74
6361	NYSE	PX	Fri, Sep 15, 2017	134.19	134.84	133.42	134.22
6360	NYSE	PX	Thu, Sep 14, 2017	133.70	134.55	133.04	134.09
6359	NYSE	PX	Wed, Sep 13, 2017	134.45	134.75	133.65	134.15
6358	NYSE	PX	Tue, Sep 12, 2017	134.33	135.86	133.90	134.82
6357	NYSE	PX	Mon, Sep 11, 2017	132.49	135.05	132.49	135.01
6356	NYSE	PX	Fri, Sep 8, 2017	131.89	132.61	131.64	132.46
6355	NYSE	PX	Thu, Sep 7, 2017	132.20	132.60	131.64	132.24
6354	NYSE	PX	Wed, Sep 6, 2017	130.91	131.79	130.73	130.98
6353	NYSE	PX	Tue, Sep 5, 2017	130.76	130.91	129.83	130.30
6352	NYSE	PX	Fri, Sep 1, 2017	131.15	131.99	130.68	131.03
6351	NYSE	PX	Thu, Aug 31, 2017	130.64	131.66	130.48	131.54
6350	NYSE	PX	Wed, Aug 30, 2017	130.88	131.02	129.94	130.64
6349	NYSE	PX	Tue, Aug 29, 2017	130.15	131.15	129.74	130.88
6348	NYSE	PX	Mon, Aug 28, 2017	132.60	132.87	131.52	132.08
6347	NYSE	PX	Fri, Aug 25, 2017	132.37	132.98	132.08	132.42
6346	NYSE	PX	Thu, Aug 24, 2017	132.73	132.98	131.81	132.15
6345	NYSE	PX	Wed, Aug 23, 2017	132.63	133.42	131.69	132.38
6344	NYSE	PX	Tue, Aug 22, 2017	132.08	133.19	132.06	132.75
6343	NYSE	PX	Mon, Aug 21, 2017	131.62	132.05	130.98	131.21
6342	NYSE	PX	Fri, Aug 18, 2017	131.78	132.48	131.00	132.30
6341	NYSE	PX	Thu, Aug 17, 2017	133.57	133.82	131.59	131.79
6340	NYSE	PX	Wed, Aug 16, 2017	131.64	134.15	131.60	133.59
6339	NYSE	PX	Tue, Aug 15, 2017	130.82	131.68	130.66	131.47
6338	NYSE	PX	Mon, Aug 14, 2017	128.53	131.16	128.53	131.06
6337	NYSE	PX	Fri, Aug 11, 2017	127.68	128.49	127.36	127.44
6336	NYSE	PX	Thu, Aug 10, 2017	128.49	128.93	127.58	127.62
6335	NYSE	PX	Wed, Aug 9, 2017	128.47	128.96	127.90	128.86
6334	NYSE	PX	Tue, Aug 8, 2017	130.09	130.09	128.26	128.58
6333	NYSE	PX	Mon, Aug 7, 2017	130.39	130.54	129.89	130.22
6332	NYSE	PX	Fri, Aug 4, 2017	130.32	130.71	129.62	130.15
6331	NYSE	PX	Thu, Aug 3, 2017	130.66	130.82	129.94	130.32
6330	NYSE	PX	Wed, Aug 2, 2017	130.65	131.00	130.01	130.60
6329	NYSE	PX	Tue, Aug 1, 2017	131.12	132.27	129.94	130.71
6328	NYSE	PX	Mon, Jul 31, 2017	132.46	132.46	129.46	130.16
6327	NYSE	PX	Fri, Jul 28, 2017	132.71	133.36	130.90	132.26
6326	NYSE	PX	Thu, Jul 27, 2017	135.00	135.57	131.80	132.71
6325	NYSE	PX	Wed, Jul 26, 2017	135.34	135.80	134.38	135.03
6324	NYSE	PX	Tue, Jul 25, 2017	136.37	136.59	135.33	135.86
6323	NYSE	PX	Mon, Jul 24, 2017	134.81	135.57	134.40	135.22
6322	NYSE	PX	Fri, Jul 21, 2017	135.10	135.31	134.43	134.74
6321	NYSE	PX	Thu, Jul 20, 2017	135.57	135.90	134.64	135.21
6320	NYSE	PX	Wed, Jul 19, 2017	134.16	135.70	133.95	135.62
6319	NYSE	PX	Tue, Jul 18, 2017	134.27	134.49	133.46	134.16
6318	NYSE	PX	Mon, Jul 17, 2017	134.50	134.91	134.09	134.54
6317	NYSE	PX	Fri, Jul 14, 2017	134.06	134.68	133.55	134.31
6316	NYSE	PX	Thu, Jul 13, 2017	133.78	134.21	133.29	133.58
6315	NYSE	PX	Wed, Jul 12, 2017	134.39	134.48	133.65	133.82
6314	NYSE	PX	Tue, Jul 11, 2017	133.29	133.50	132.43	132.96
6313	NYSE	PX	Mon, Jul 10, 2017	132.65	134.09	132.49	133.34
6312	NYSE	PX	Fri, Jul 7, 2017	132.53	133.27	131.82	133.06
6311	NYSE	PX	Thu, Jul 6, 2017	132.45	133.30	132.33	132.43
6310	NYSE	PX	Wed, Jul 5, 2017	134.22	134.54	132.19	132.66
6309	NYSE	PX	Mon, Jul 3, 2017	132.29	134.82	132.29	134.18
6308	NYSE	PX	Fri, Jun 30, 2017	131.94	133.20	131.34	132.55
6307	NYSE	PX	Thu, Jun 29, 2017	133.75	133.80	131.10	131.67
6306	NYSE	PX	Wed, Jun 28, 2017	133.31	134.11	132.66	133.64
6305	NYSE	PX	Tue, Jun 27, 2017	133.31	133.31	132.03	132.23
6304	NYSE	PX	Mon, Jun 26, 2017	133.15	133.19	132.22	132.88
6303	NYSE	PX	Fri, Jun 23, 2017	132.49	133.81	132.29	132.80
6302	NYSE	PX	Thu, Jun 22, 2017	132.86	133.40	132.29	132.47
6301	NYSE	PX	Wed, Jun 21, 2017	135.10	135.27	132.78	132.86
6300	NYSE	PX	Tue, Jun 20, 2017	135.89	136.51	134.57	134.76
6299	NYSE	PX	Mon, Jun 19, 2017	136.50	136.96	136.02	136.46
6298	NYSE	PX	Fri, Jun 16, 2017	135.34	136.02	134.63	136.00
6297	NYSE	PX	Thu, Jun 15, 2017	134.11	135.13	133.78	134.86
6296	NYSE	PX	Wed, Jun 14, 2017	136.27	136.46	134.76	135.19
6295	NYSE	PX	Tue, Jun 13, 2017	134.80	136.41	134.76	136.28
6294	NYSE	PX	Mon, Jun 12, 2017	136.25	137.00	134.71	134.97
6293	NYSE	PX	Fri, Jun 9, 2017	133.56	136.23	133.54	136.19
6292	NYSE	PX	Thu, Jun 8, 2017	132.64	133.32	131.77	132.98
6291	NYSE	PX	Wed, Jun 7, 2017	134.56	135.21	132.69	133.08
6290	NYSE	PX	Tue, Jun 6, 2017	132.80	134.15	132.43	133.29
6289	NYSE	PX	Mon, Jun 5, 2017	136.00	136.41	133.22	133.42
6288	NYSE	PX	Fri, Jun 2, 2017	134.57	137.86	134.16	136.62
6287	NYSE	PX	Thu, Jun 1, 2017	132.50	138.69	132.09	134.09
6286	NYSE	PX	Wed, May 31, 2017	131.68	132.38	131.26	132.29
6285	NYSE	PX	Tue, May 30, 2017	131.64	131.65	130.99	131.59
6284	NYSE	PX	Fri, May 26, 2017	131.84	132.22	131.39	131.97
6283	NYSE	PX	Thu, May 25, 2017	133.13	133.20	131.63	131.93
6282	NYSE	PX	Wed, May 24, 2017	130.02	133.68	129.41	132.27
6281	NYSE	PX	Tue, May 23, 2017	130.15	130.48	129.33	129.97
6280	NYSE	PX	Mon, May 22, 2017	129.95	130.20	129.21	129.82
6279	NYSE	PX	Fri, May 19, 2017	128.77	129.59	128.40	129.23
6278	NYSE	PX	Thu, May 18, 2017	124.46	128.60	122.90	128.37
6277	NYSE	PX	Wed, May 17, 2017	130.33	130.87	128.81	128.82
6276	NYSE	PX	Tue, May 16, 2017	130.32	131.74	130.32	131.03
6275	NYSE	PX	Mon, May 15, 2017	129.96	130.44	129.44	130.17
6274	NYSE	PX	Fri, May 12, 2017	128.69	129.96	128.63	129.72
6273	NYSE	PX	Thu, May 11, 2017	128.99	129.34	128.00	129.09
6272	NYSE	PX	Wed, May 10, 2017	128.57	129.21	128.20	129.17
6271	NYSE	PX	Tue, May 9, 2017	129.11	129.43	128.52	128.62
6270	NYSE	PX	Mon, May 8, 2017	128.39	129.29	128.32	129.09
6269	NYSE	PX	Fri, May 5, 2017	126.62	129.53	126.33	129.48
6268	NYSE	PX	Thu, May 4, 2017	125.79	126.36	125.43	126.32
6267	NYSE	PX	Wed, May 3, 2017	125.38	125.86	125.04	125.53
6266	NYSE	PX	Tue, May 2, 2017	125.44	125.62	124.51	125.57
6265	NYSE	PX	Mon, May 1, 2017	125.39	125.50	124.51	124.96
6264	NYSE	PX	Fri, Apr 28, 2017	125.12	125.67	124.11	124.98
6263	NYSE	PX	Thu, Apr 27, 2017	123.20	125.97	120.02	125.48
6262	NYSE	PX	Wed, Apr 26, 2017	124.52	125.91	124.11	125.11
6261	NYSE	PX	Tue, Apr 25, 2017	123.54	124.75	123.15	124.70
6260	NYSE	PX	Mon, Apr 24, 2017	121.44	123.12	121.10	123.01
6259	NYSE	PX	Fri, Apr 21, 2017	119.71	120.07	119.07	119.58
6258	NYSE	PX	Thu, Apr 20, 2017	118.73	120.05	118.31	119.73
6257	NYSE	PX	Wed, Apr 19, 2017	119.20	119.40	117.85	118.16
6256	NYSE	PX	Tue, Apr 18, 2017	118.05	118.71	117.61	118.32
6255	NYSE	PX	Mon, Apr 17, 2017	117.76	118.84	117.43	118.05
6254	NYSE	PX	Thu, Apr 13, 2017	118.01	118.82	117.40	117.47
6253	NYSE	PX	Wed, Apr 12, 2017	118.69	119.28	118.05	118.23
6252	NYSE	PX	Tue, Apr 11, 2017	119.23	119.54	118.64	119.18
6251	NYSE	PX	Mon, Apr 10, 2017	118.67	119.93	118.00	119.57
6250	NYSE	PX	Fri, Apr 7, 2017	119.15	119.50	118.46	118.85
6249	NYSE	PX	Thu, Apr 6, 2017	118.38	119.75	118.20	119.37
6248	NYSE	PX	Wed, Apr 5, 2017	120.00	120.00	117.90	118.13
6247	NYSE	PX	Tue, Apr 4, 2017	118.46	119.58	118.07	119.27
6246	NYSE	PX	Mon, Apr 3, 2017	118.75	119.25	117.11	118.00
6245	NYSE	PX	Fri, Mar 31, 2017	118.23	119.47	118.09	118.60
6244	NYSE	PX	Thu, Mar 30, 2017	118.12	119.60	118.04	118.60
6243	NYSE	PX	Wed, Mar 29, 2017	118.69	119.61	118.29	118.38
6242	NYSE	PX	Tue, Mar 28, 2017	118.56	119.40	117.74	118.78
6241	NYSE	PX	Mon, Mar 27, 2017	115.80	118.22	115.67	117.89
6240	NYSE	PX	Fri, Mar 24, 2017	117.54	118.12	116.15	116.41
6239	NYSE	PX	Thu, Mar 23, 2017	116.95	118.15	116.47	117.64
6238	NYSE	PX	Wed, Mar 22, 2017	116.75	117.48	116.28	117.07
6237	NYSE	PX	Tue, Mar 21, 2017	118.28	118.64	116.60	116.95
6236	NYSE	PX	Mon, Mar 20, 2017	118.42	118.71	117.98	118.24
6235	NYSE	PX	Fri, Mar 17, 2017	117.72	118.48	117.56	118.32
6234	NYSE	PX	Thu, Mar 16, 2017	118.69	119.19	117.04	117.12
6233	NYSE	PX	Wed, Mar 15, 2017	117.30	118.95	116.70	118.62
6232	NYSE	PX	Tue, Mar 14, 2017	116.42	117.19	116.22	116.65
6231	NYSE	PX	Mon, Mar 13, 2017	117.34	117.34	115.99	116.72
6230	NYSE	PX	Fri, Mar 10, 2017	117.53	117.68	116.88	116.95
6229	NYSE	PX	Thu, Mar 9, 2017	118.15	118.70	116.61	116.99
6228	NYSE	PX	Wed, Mar 8, 2017	118.20	119.61	118.16	118.57
6227	NYSE	PX	Tue, Mar 7, 2017	117.63	119.04	117.28	118.79
6226	NYSE	PX	Mon, Mar 6, 2017	117.17	118.32	117.14	117.73
6225	NYSE	PX	Fri, Mar 3, 2017	118.03	118.06	117.37	117.60
6224	NYSE	PX	Thu, Mar 2, 2017	120.33	120.62	118.68	117.99
6223	NYSE	PX	Wed, Mar 1, 2017	119.78	120.62	119.32	120.36
6222	NYSE	PX	Tue, Feb 28, 2017	118.07	119.12	117.35	118.71
6221	NYSE	PX	Mon, Feb 27, 2017	118.00	119.71	117.80	118.52
6220	NYSE	PX	Fri, Feb 24, 2017	117.11	118.24	116.83	118.11
6219	NYSE	PX	Thu, Feb 23, 2017	118.01	118.47	117.66	118.06
6218	NYSE	PX	Wed, Feb 22, 2017	117.82	118.54	117.55	117.79
6217	NYSE	PX	Tue, Feb 21, 2017	117.30	118.95	117.04	118.31
6216	NYSE	PX	Fri, Feb 17, 2017	117.66	117.91	117.27	117.42
6215	NYSE	PX	Thu, Feb 16, 2017	117.70	118.23	117.12	117.50
6214	NYSE	PX	Wed, Feb 15, 2017	116.92	117.74	116.71	117.59
6213	NYSE	PX	Tue, Feb 14, 2017	116.79	117.59	115.88	117.32
6212	NYSE	PX	Mon, Feb 13, 2017	116.97	117.95	116.60	117.44
6211	NYSE	PX	Fri, Feb 10, 2017	116.20	116.58	115.76	116.23
6210	NYSE	PX	Thu, Feb 9, 2017	116.42	116.74	115.60	115.76
6209	NYSE	PX	Wed, Feb 8, 2017	115.96	116.63	115.53	116.30
6208	NYSE	PX	Tue, Feb 7, 2017	115.86	116.74	115.54	116.30
6207	NYSE	PX	Mon, Feb 6, 2017	117.06	117.11	116.07	116.44
6206	NYSE	PX	Fri, Feb 3, 2017	116.91	117.76	116.81	117.47
6205	NYSE	PX	Thu, Feb 2, 2017	116.88	117.34	116.54	116.62
6204	NYSE	PX	Wed, Feb 1, 2017	117.32	118.46	117.14	117.95
6203	NYSE	PX	Tue, Jan 31, 2017	118.76	118.88	118.06	118.44
6202	NYSE	PX	Mon, Jan 30, 2017	119.36	119.53	117.86	119.30
6201	NYSE	PX	Fri, Jan 27, 2017	120.45	121.00	119.50	120.20
6200	NYSE	PX	Thu, Jan 26, 2017	116.54	119.76	115.71	119.50
6199	NYSE	PX	Wed, Jan 25, 2017	117.89	120.19	117.28	119.57
6198	NYSE	PX	Tue, Jan 24, 2017	117.20	118.23	117.00	117.69
6197	NYSE	PX	Mon, Jan 23, 2017	117.21	117.59	116.49	116.68
6196	NYSE	PX	Fri, Jan 20, 2017	116.18	117.39	115.88	117.39
6195	NYSE	PX	Thu, Jan 19, 2017	116.51	116.90	115.82	116.10
6194	NYSE	PX	Wed, Jan 18, 2017	116.71	117.12	116.47	116.60
6193	NYSE	PX	Tue, Jan 17, 2017	116.62	117.22	116.36	116.92
6192	NYSE	PX	Fri, Jan 13, 2017	117.23	117.64	116.73	117.08
6191	NYSE	PX	Thu, Jan 12, 2017	117.00	117.55	116.53	117.25
6190	NYSE	PX	Wed, Jan 11, 2017	115.78	117.00	115.10	116.92
6189	NYSE	PX	Tue, Jan 10, 2017	116.79	116.97	115.69	115.85
6188	NYSE	PX	Mon, Jan 9, 2017	116.47	117.23	115.97	116.55
6187	NYSE	PX	Fri, Jan 6, 2017	115.72	116.40	115.14	116.20
6186	NYSE	PX	Thu, Jan 5, 2017	116.24	116.39	115.00	115.67
6185	NYSE	PX	Wed, Jan 4, 2017	117.37	117.41	116.45	116.85
6184	NYSE	PX	Tue, Jan 3, 2017	117.97	118.22	116.12	116.90
6183	NYSE	PX	Fri, Dec 30, 2016	117.23	117.40	116.44	117.19
6182	NYSE	PX	Thu, Dec 29, 2016	117.64	118.00	117.25	117.41
6181	NYSE	PX	Wed, Dec 28, 2016	118.83	119.43	117.40	117.48
6180	NYSE	PX	Tue, Dec 27, 2016	117.96	118.69	117.68	118.55
6179	NYSE	PX	Fri, Dec 23, 2016	116.90	117.63	116.29	117.59
6178	NYSE	PX	Thu, Dec 22, 2016	117.89	117.89	116.13	117.19
6177	NYSE	PX	Wed, Dec 21, 2016	118.68	118.78	117.11	118.53
6176	NYSE	PX	Tue, Dec 20, 2016	121.82	121.94	116.47	118.39
6175	NYSE	PX	Mon, Dec 19, 2016	122.32	123.02	122.14	123.00
6174	NYSE	PX	Fri, Dec 16, 2016	123.96	123.97	122.12	122.49
6173	NYSE	PX	Thu, Dec 15, 2016	122.44	124.09	122.36	123.43
6172	NYSE	PX	Wed, Dec 14, 2016	123.66	124.20	122.35	122.58
6171	NYSE	PX	Tue, Dec 13, 2016	124.15	124.16	122.85	123.73
6170	NYSE	PX	Mon, Dec 12, 2016	124.32	124.48	123.05	123.48
6169	NYSE	PX	Fri, Dec 9, 2016	123.03	124.41	121.43	123.92
6168	NYSE	PX	Thu, Dec 8, 2016	122.64	123.61	121.94	122.96
6167	NYSE	PX	Wed, Dec 7, 2016	119.72	122.54	119.40	122.26
6166	NYSE	PX	Tue, Dec 6, 2016	119.58	120.18	118.86	119.02
6165	NYSE	PX	Mon, Dec 5, 2016	119.52	120.03	118.39	119.76
6164	NYSE	PX	Fri, Dec 2, 2016	119.61	120.41	119.09	119.58
6163	NYSE	PX	Thu, Dec 1, 2016	120.58	121.03	119.20	119.73
6162	NYSE	PX	Wed, Nov 30, 2016	122.56	122.65	120.05	120.30
6161	NYSE	PX	Tue, Nov 29, 2016	118.15	123.95	117.14	122.18
6160	NYSE	PX	Mon, Nov 28, 2016	118.77	119.07	118.48	118.69
6159	NYSE	PX	Fri, Nov 25, 2016	118.84	119.28	118.69	119.08
6158	NYSE	PX	Wed, Nov 23, 2016	116.39	118.71	116.10	118.71
6157	NYSE	PX	Tue, Nov 22, 2016	117.42	117.43	116.25	116.83
6156	NYSE	PX	Mon, Nov 21, 2016	116.46	117.12	116.37	116.74
6155	NYSE	PX	Fri, Nov 18, 2016	116.25	116.52	115.54	115.78
6154	NYSE	PX	Thu, Nov 17, 2016	117.46	117.81	116.02	116.29
6153	NYSE	PX	Wed, Nov 16, 2016	117.16	117.39	116.59	117.15
6152	NYSE	PX	Tue, Nov 15, 2016	116.52	117.13	115.90	117.08
6151	NYSE	PX	Mon, Nov 14, 2016	118.42	118.68	115.68	116.79
6150	NYSE	PX	Fri, Nov 11, 2016	119.75	120.33	117.03	117.85
6149	NYSE	PX	Thu, Nov 10, 2016	118.89	121.66	118.89	120.23
6148	NYSE	PX	Wed, Nov 9, 2016	115.66	119.38	115.32	118.68
6147	NYSE	PX	Tue, Nov 8, 2016	117.48	118.41	116.75	117.85
6146	NYSE	PX	Mon, Nov 7, 2016	115.96	117.50	115.65	117.48
6145	NYSE	PX	Fri, Nov 4, 2016	115.18	115.40	114.43	114.50
6144	NYSE	PX	Thu, Nov 3, 2016	115.22	115.60	114.66	114.84
6143	NYSE	PX	Wed, Nov 2, 2016	115.75	116.07	114.62	115.00
6142	NYSE	PX	Tue, Nov 1, 2016	117.16	117.46	115.08	115.98
6141	NYSE	PX	Mon, Oct 31, 2016	117.86	118.11	116.80	117.06
6140	NYSE	PX	Fri, Oct 28, 2016	116.73	118.24	116.45	117.44
6139	NYSE	PX	Thu, Oct 27, 2016	118.24	118.24	114.70	116.56
6138	NYSE	PX	Wed, Oct 26, 2016	118.09	118.95	117.55	118.57
6137	NYSE	PX	Tue, Oct 25, 2016	119.50	119.50	118.33	118.53
6136	NYSE	PX	Mon, Oct 24, 2016	120.07	120.76	119.31	119.56
6135	NYSE	PX	Fri, Oct 21, 2016	118.90	120.14	118.10	119.88
6134	NYSE	PX	Thu, Oct 20, 2016	119.25	120.05	118.80	119.77
6133	NYSE	PX	Wed, Oct 19, 2016	118.74	120.01	118.21	119.88
6132	NYSE	PX	Tue, Oct 18, 2016	118.39	118.85	117.77	118.49
6131	NYSE	PX	Mon, Oct 17, 2016	116.94	117.34	116.73	117.08
6130	NYSE	PX	Fri, Oct 14, 2016	117.81	118.00	117.18	117.18
6129	NYSE	PX	Thu, Oct 13, 2016	116.29	117.31	114.83	117.10
6128	NYSE	PX	Wed, Oct 12, 2016	116.99	117.69	116.78	117.31
6127	NYSE	PX	Tue, Oct 11, 2016	118.36	118.42	116.33	117.13
6126	NYSE	PX	Mon, Oct 10, 2016	120.07	120.07	118.71	118.77
6125	NYSE	PX	Fri, Oct 7, 2016	121.16	121.16	118.32	118.85
6124	NYSE	PX	Thu, Oct 6, 2016	120.10	121.02	119.94	120.85
6123	NYSE	PX	Wed, Oct 5, 2016	121.10	121.32	120.10	120.36
6122	NYSE	PX	Tue, Oct 4, 2016	121.30	122.00	120.19	120.36
6121	NYSE	PX	Mon, Oct 3, 2016	120.36	121.57	119.83	121.24
6120	NYSE	PX	Fri, Sep 30, 2016	119.52	121.17	118.99	120.83
6119	NYSE	PX	Thu, Sep 29, 2016	118.59	119.84	118.41	118.86
6118	NYSE	PX	Wed, Sep 28, 2016	118.55	119.50	117.73	118.35
6117	NYSE	PX	Tue, Sep 27, 2016	116.43	117.33	116.35	117.00
6116	NYSE	PX	Mon, Sep 26, 2016	116.76	117.40	116.37	116.43
6115	NYSE	PX	Fri, Sep 23, 2016	117.94	118.27	116.60	116.84
6114	NYSE	PX	Thu, Sep 22, 2016	119.00	119.22	117.89	118.37
6113	NYSE	PX	Wed, Sep 21, 2016	118.16	118.41	117.32	118.00
6112	NYSE	PX	Tue, Sep 20, 2016	118.66	119.00	117.57	117.61
6111	NYSE	PX	Mon, Sep 19, 2016	118.18	118.71	117.78	117.81
6110	NYSE	PX	Fri, Sep 16, 2016	117.75	118.18	117.05	117.68
6109	NYSE	PX	Thu, Sep 15, 2016	116.40	118.71	116.24	118.21
6108	NYSE	PX	Wed, Sep 14, 2016	118.24	118.38	116.39	116.84
6107	NYSE	PX	Tue, Sep 13, 2016	117.40	120.07	116.02	118.00
6106	NYSE	PX	Mon, Sep 12, 2016	116.08	119.30	115.61	118.53
6105	NYSE	PX	Fri, Sep 9, 2016	120.24	120.24	117.41	117.41
6104	NYSE	PX	Thu, Sep 8, 2016	122.27	122.42	120.39	120.57
6103	NYSE	PX	Wed, Sep 7, 2016	121.86	122.52	121.40	122.24
6102	NYSE	PX	Tue, Sep 6, 2016	122.80	123.36	121.82	122.16
6101	NYSE	PX	Fri, Sep 2, 2016	123.04	123.67	122.90	123.44
6100	NYSE	PX	Thu, Sep 1, 2016	122.27	123.00	121.94	122.85
6099	NYSE	PX	Wed, Aug 31, 2016	122.35	122.47	121.40	122.04
6098	NYSE	PX	Tue, Aug 30, 2016	122.44	122.91	122.05	122.52
6097	NYSE	PX	Mon, Aug 29, 2016	121.90	122.77	121.90	122.25
6096	NYSE	PX	Fri, Aug 26, 2016	123.38	123.55	121.36	121.82
6095	NYSE	PX	Thu, Aug 25, 2016	121.99	123.07	121.85	123.04
6094	NYSE	PX	Wed, Aug 24, 2016	121.22	122.30	121.05	122.09
6093	NYSE	PX	Tue, Aug 23, 2016	122.92	123.34	122.05	122.45
6092	NYSE	PX	Mon, Aug 22, 2016	122.13	122.67	121.80	122.43
6091	NYSE	PX	Fri, Aug 19, 2016	121.35	122.75	120.61	122.56
6090	NYSE	PX	Thu, Aug 18, 2016	120.44	121.91	120.30	121.89
6089	NYSE	PX	Wed, Aug 17, 2016	120.96	120.99	119.07	120.44
6088	NYSE	PX	Tue, Aug 16, 2016	123.03	125.00	121.09	121.27
6087	NYSE	PX	Mon, Aug 15, 2016	116.88	118.23	116.88	118.03
6086	NYSE	PX	Fri, Aug 12, 2016	116.73	117.95	116.35	116.77
6085	NYSE	PX	Thu, Aug 11, 2016	116.75	117.20	116.31	116.98
6084	NYSE	PX	Wed, Aug 10, 2016	117.13	117.39	116.48	116.49
6083	NYSE	PX	Tue, Aug 9, 2016	116.63	117.15	115.53	116.92
6082	NYSE	PX	Mon, Aug 8, 2016	117.07	117.57	116.45	116.81
6081	NYSE	PX	Fri, Aug 5, 2016	117.23	117.39	116.57	116.71
6080	NYSE	PX	Thu, Aug 4, 2016	116.45	116.92	116.24	116.67
6079	NYSE	PX	Wed, Aug 3, 2016	116.29	116.96	115.99	116.58
6078	NYSE	PX	Tue, Aug 2, 2016	115.84	116.20	114.99	116.05
6077	NYSE	PX	Mon, Aug 1, 2016	116.94	116.97	115.27	115.90
6076	NYSE	PX	Fri, Jul 29, 2016	116.49	116.84	115.52	116.54
6075	NYSE	PX	Thu, Jul 28, 2016	115.33	117.28	114.71	117.11
6074	NYSE	PX	Wed, Jul 27, 2016	118.47	118.80	117.83	118.34
6073	NYSE	PX	Tue, Jul 26, 2016	117.80	118.58	117.49	118.39
6072	NYSE	PX	Mon, Jul 25, 2016	117.57	117.80	117.09	117.74
6071	NYSE	PX	Fri, Jul 22, 2016	117.65	118.09	117.28	117.70
6070	NYSE	PX	Thu, Jul 21, 2016	118.15	118.27	117.35	117.68
6069	NYSE	PX	Wed, Jul 20, 2016	118.07	118.80	117.75	118.27
6068	NYSE	PX	Tue, Jul 19, 2016	118.42	118.58	117.72	118.18
6067	NYSE	PX	Mon, Jul 18, 2016	118.71	119.00	118.24	118.66
6066	NYSE	PX	Fri, Jul 15, 2016	118.83	119.13	117.16	118.99
6065	NYSE	PX	Thu, Jul 14, 2016	118.10	118.72	117.84	118.35
6064	NYSE	PX	Wed, Jul 13, 2016	117.46	117.67	116.34	117.55
6063	NYSE	PX	Tue, Jul 12, 2016	115.24	117.33	115.10	116.99
6062	NYSE	PX	Mon, Jul 11, 2016	114.91	115.50	114.21	114.36
6061	NYSE	PX	Fri, Jul 8, 2016	112.36	114.97	111.89	114.74
6060	NYSE	PX	Thu, Jul 7, 2016	112.15	112.95	111.33	111.84
6059	NYSE	PX	Wed, Jul 6, 2016	113.50	113.51	110.12	111.83
6058	NYSE	PX	Tue, Jul 5, 2016	112.40	112.97	110.96	111.48
6057	NYSE	PX	Fri, Jul 1, 2016	112.52	113.94	112.02	113.39
6056	NYSE	PX	Thu, Jun 30, 2016	111.00	112.39	110.21	112.39
6055	NYSE	PX	Wed, Jun 29, 2016	109.97	110.70	109.72	110.65
6054	NYSE	PX	Tue, Jun 28, 2016	108.00	109.25	107.03	108.48
6053	NYSE	PX	Mon, Jun 27, 2016	108.95	109.27	106.31	107.01
6052	NYSE	PX	Fri, Jun 24, 2016	112.14	112.59	109.78	110.29
6051	NYSE	PX	Thu, Jun 23, 2016	114.20	115.21	114.00	115.20
6050	NYSE	PX	Wed, Jun 22, 2016	112.24	112.95	111.71	112.86
6049	NYSE	PX	Tue, Jun 21, 2016	112.93	112.93	111.50	111.85
6048	NYSE	PX	Mon, Jun 20, 2016	113.35	114.30	112.46	112.62
6047	NYSE	PX	Fri, Jun 17, 2016	112.25	112.81	111.31	112.10
6046	NYSE	PX	Thu, Jun 16, 2016	111.22	112.26	110.10	112.12
6045	NYSE	PX	Wed, Jun 15, 2016	112.57	113.21	111.84	112.00
6044	NYSE	PX	Tue, Jun 14, 2016	112.40	113.12	111.95	112.45
6043	NYSE	PX	Mon, Jun 13, 2016	113.46	114.47	112.72	112.88
6042	NYSE	PX	Fri, Jun 10, 2016	112.95	114.07	112.38	113.73
6041	NYSE	PX	Thu, Jun 9, 2016	113.21	113.53	112.52	113.44
6040	NYSE	PX	Wed, Jun 8, 2016	112.24	113.78	111.61	113.67
6039	NYSE	PX	Tue, Jun 7, 2016	111.78	112.58	111.78	111.86
6038	NYSE	PX	Mon, Jun 6, 2016	110.58	112.27	110.51	111.65
6037	NYSE	PX	Fri, Jun 3, 2016	109.58	110.57	109.58	110.24
6036	NYSE	PX	Thu, Jun 2, 2016	110.57	110.57	109.94	109.81
6035	NYSE	PX	Wed, Jun 1, 2016	109.57	111.03	109.02	110.84
6034	NYSE	PX	Tue, May 31, 2016	110.87	111.13	109.81	109.86
6033	NYSE	PX	Fri, May 27, 2016	110.57	111.11	110.21	110.77
6032	NYSE	PX	Thu, May 26, 2016	111.81	111.99	110.46	110.57
6031	NYSE	PX	Wed, May 25, 2016	111.27	112.01	111.00	111.63
6030	NYSE	PX	Tue, May 24, 2016	110.97	111.52	110.57	110.77
6029	NYSE	PX	Mon, May 23, 2016	110.08	111.10	110.01	110.49
6028	NYSE	PX	Fri, May 20, 2016	110.79	111.05	109.90	110.08
6027	NYSE	PX	Thu, May 19, 2016	110.64	111.92	109.51	110.06
6026	NYSE	PX	Wed, May 18, 2016	111.89	111.97	110.48	110.78
6025	NYSE	PX	Tue, May 17, 2016	112.75	113.10	112.15	112.28
6024	NYSE	PX	Mon, May 16, 2016	112.12	113.38	111.64	112.95
6023	NYSE	PX	Fri, May 13, 2016	113.57	114.13	111.56	111.96
6022	NYSE	PX	Thu, May 12, 2016	114.19	115.19	113.49	113.60
6021	NYSE	PX	Wed, May 11, 2016	114.12	114.64	113.31	113.43
6020	NYSE	PX	Tue, May 10, 2016	113.77	114.23	113.34	114.02
6019	NYSE	PX	Mon, May 9, 2016	114.30	114.30	112.52	113.03
6018	NYSE	PX	Fri, May 6, 2016	113.46	114.55	113.09	114.30
6017	NYSE	PX	Thu, May 5, 2016	114.65	114.85	113.28	113.47
6016	NYSE	PX	Wed, May 4, 2016	114.68	114.93	113.72	113.94
6015	NYSE	PX	Tue, May 3, 2016	116.47	116.61	114.21	115.09
6014	NYSE	PX	Mon, May 2, 2016	117.57	118.74	117.05	117.40
6013	NYSE	PX	Fri, Apr 29, 2016	113.67	118.35	112.14	117.46
6012	NYSE	PX	Thu, Apr 28, 2016	117.60	119.38	117.27	118.26
6011	NYSE	PX	Wed, Apr 27, 2016	119.49	119.53	117.63	118.45
6010	NYSE	PX	Tue, Apr 26, 2016	119.20	119.58	118.32	119.42
6009	NYSE	PX	Mon, Apr 25, 2016	119.01	119.72	118.85	119.19
6008	NYSE	PX	Fri, Apr 22, 2016	119.42	119.79	118.36	119.62
6007	NYSE	PX	Thu, Apr 21, 2016	119.23	120.04	118.74	118.85
6006	NYSE	PX	Wed, Apr 20, 2016	119.00	119.71	118.57	119.29
6005	NYSE	PX	Tue, Apr 19, 2016	116.53	118.86	116.14	118.82
6004	NYSE	PX	Mon, Apr 18, 2016	115.60	116.21	115.35	116.12
6003	NYSE	PX	Fri, Apr 15, 2016	115.31	116.55	115.09	116.32
6002	NYSE	PX	Thu, Apr 14, 2016	115.79	115.91	114.87	115.53
6001	NYSE	PX	Wed, Apr 13, 2016	114.66	115.62	113.84	115.57
6000	NYSE	PX	Tue, Apr 12, 2016	112.98	114.42	112.36	114.06
5999	NYSE	PX	Mon, Apr 11, 2016	112.77	113.45	112.71	112.74
5998	NYSE	PX	Fri, Apr 8, 2016	112.47	113.28	111.96	112.30
5997	NYSE	PX	Thu, Apr 7, 2016	112.53	112.75	111.29	111.67
5996	NYSE	PX	Wed, Apr 6, 2016	113.10	113.33	111.73	113.28
5995	NYSE	PX	Tue, Apr 5, 2016	114.71	114.71	114.71	112.99
5994	NYSE	PX	Mon, Apr 4, 2016	114.50	115.60	114.30	114.71
5993	NYSE	PX	Fri, Apr 1, 2016	113.95	115.49	112.72	115.24
5992	NYSE	PX	Thu, Mar 31, 2016	114.93	115.32	114.36	114.45
5991	NYSE	PX	Wed, Mar 30, 2016	113.18	115.22	112.92	115.00
5990	NYSE	PX	Tue, Mar 29, 2016	111.95	112.81	111.59	112.46
5989	NYSE	PX	Mon, Mar 28, 2016	112.06	112.72	111.95	112.45
5988	NYSE	PX	Thu, Mar 24, 2016	112.80	112.80	112.80	111.74
5987	NYSE	PX	Wed, Mar 23, 2016	112.39	113.36	111.66	112.80
5986	NYSE	PX	Tue, Mar 22, 2016	112.63	112.86	111.82	112.58
5985	NYSE	PX	Mon, Mar 21, 2016	112.88	113.40	112.75	112.96
5984	NYSE	PX	Fri, Mar 18, 2016	113.51	113.65	112.81	112.88
5983	NYSE	PX	Thu, Mar 17, 2016	110.66	113.55	110.59	113.12
5982	NYSE	PX	Wed, Mar 16, 2016	109.26	110.66	108.82	110.13
5981	NYSE	PX	Tue, Mar 15, 2016	109.90	109.90	109.90	109.44
5980	NYSE	PX	Mon, Mar 14, 2016	110.70	111.05	109.59	109.90
5979	NYSE	PX	Fri, Mar 11, 2016	111.08	112.21	110.60	111.11
5978	NYSE	PX	Thu, Mar 10, 2016	109.06	109.06	109.06	110.66
5977	NYSE	PX	Wed, Mar 9, 2016	108.14	108.14	108.14	109.06
5976	NYSE	PX	Tue, Mar 8, 2016	107.53	108.69	106.63	108.14
5975	NYSE	PX	Mon, Mar 7, 2016	109.18	109.73	107.63	108.59
5974	NYSE	PX	Fri, Mar 4, 2016	105.84	105.84	105.84	108.79
5973	NYSE	PX	Thu, Mar 3, 2016	104.14	104.14	104.14	105.84
5972	NYSE	PX	Wed, Mar 2, 2016	104.71	105.26	103.33	104.14
5971	NYSE	PX	Tue, Mar 1, 2016	101.79	101.79	101.79	105.34
5970	NYSE	PX	Mon, Feb 29, 2016	103.37	103.93	101.75	101.79
5969	NYSE	PX	Fri, Feb 26, 2016	103.30	104.22	102.44	103.24
5968	NYSE	PX	Thu, Feb 25, 2016	102.21	102.91	101.04	102.61
5967	NYSE	PX	Wed, Feb 24, 2016	100.92	102.14	100.80	101.89
5966	NYSE	PX	Tue, Feb 23, 2016	103.53	103.81	101.60	102.22
5965	NYSE	PX	Mon, Feb 22, 2016	103.89	105.05	103.57	104.22
5964	NYSE	PX	Fri, Feb 19, 2016	104.41	104.56	102.97	103.31
5963	NYSE	PX	Thu, Feb 18, 2016	104.31	104.86	104.08	104.50
5962	NYSE	PX	Wed, Feb 17, 2016	104.87	105.40	104.32	104.50
5961	NYSE	PX	Tue, Feb 16, 2016	105.04	105.04	103.46	104.00
5960	NYSE	PX	Fri, Feb 12, 2016	102.76	103.95	102.21	103.83
5959	NYSE	PX	Thu, Feb 11, 2016	101.74	103.16	101.26	102.06
5958	NYSE	PX	Wed, Feb 10, 2016	104.31	105.29	103.00	103.37
5957	NYSE	PX	Tue, Feb 9, 2016	101.77	104.20	101.49	103.82
5956	NYSE	PX	Mon, Feb 8, 2016	104.52	104.80	100.47	101.93
5955	NYSE	PX	Fri, Feb 5, 2016	104.97	105.52	103.68	105.10
5954	NYSE	PX	Thu, Feb 4, 2016	103.35	106.99	103.35	105.53
5953	NYSE	PX	Wed, Feb 3, 2016	99.33	103.30	98.95	103.29
5952	NYSE	PX	Tue, Feb 2, 2016	97.83	99.26	97.78	98.15
5951	NYSE	PX	Mon, Feb 1, 2016	99.83	100.98	98.37	100.53
5950	NYSE	PX	Fri, Jan 29, 2016	96.77	100.02	95.60	100.00
5949	NYSE	PX	Thu, Jan 28, 2016	98.64	99.20	97.91	98.20
5948	NYSE	PX	Wed, Jan 27, 2016	97.81	99.63	97.74	98.10
5947	NYSE	PX	Tue, Jan 26, 2016	96.52	98.38	95.94	98.14
5946	NYSE	PX	Mon, Jan 25, 2016	97.60	98.15	96.00	96.13
5945	NYSE	PX	Fri, Jan 22, 2016	99.40	99.69	97.64	98.09
5944	NYSE	PX	Thu, Jan 21, 2016	98.25	98.79	97.19	97.96
5943	NYSE	PX	Wed, Jan 20, 2016	96.57	98.81	96.00	97.82
5942	NYSE	PX	Tue, Jan 19, 2016	98.48	98.60	96.63	98.18
5941	NYSE	PX	Fri, Jan 15, 2016	99.41	99.79	96.51	97.39
5940	NYSE	PX	Thu, Jan 14, 2016	98.24	100.34	97.51	99.79
5939	NYSE	PX	Wed, Jan 13, 2016	100.59	102.32	97.55	98.01
5938	NYSE	PX	Tue, Jan 12, 2016	99.50	100.01	98.30	99.89
5937	NYSE	PX	Mon, Jan 11, 2016	98.37	99.09	97.63	98.44
5936	NYSE	PX	Fri, Jan 8, 2016	98.04	99.22	97.33	97.85
5935	NYSE	PX	Thu, Jan 7, 2016	98.84	100.07	97.60	97.79
5934	NYSE	PX	Wed, Jan 6, 2016	99.83	101.39	99.64	100.30
5933	NYSE	PX	Tue, Jan 5, 2016	102.51	102.53	99.96	101.32
5932	NYSE	PX	Mon, Jan 4, 2016	101.03	101.77	100.52	101.67
5931	NYSE	PX	Thu, Dec 31, 2015	102.80	103.71	102.28	102.40
5930	NYSE	PX	Wed, Dec 30, 2015	104.16	104.32	103.18	103.18
5929	NYSE	PX	Tue, Dec 29, 2015	104.67	104.84	104.03	104.40
5928	NYSE	PX	Mon, Dec 28, 2015	104.02	104.10	103.22	103.78
5927	NYSE	PX	Thu, Dec 24, 2015	104.38	104.85	104.14	104.51
5926	NYSE	PX	Wed, Dec 23, 2015	103.58	105.00	103.39	104.74
5925	NYSE	PX	Tue, Dec 22, 2015	102.55	103.54	102.02	102.81
5924	NYSE	PX	Mon, Dec 21, 2015	102.04	102.59	101.30	102.12
5923	NYSE	PX	Fri, Dec 18, 2015	102.33	102.67	101.47	101.52
5922	NYSE	PX	Thu, Dec 17, 2015	106.27	106.51	102.87	102.92
5921	NYSE	PX	Wed, Dec 16, 2015	106.62	107.08	104.56	105.99
5920	NYSE	PX	Tue, Dec 15, 2015	105.50	106.50	105.25	105.81
5919	NYSE	PX	Mon, Dec 14, 2015	105.16	105.55	104.03	104.72
5918	NYSE	PX	Fri, Dec 11, 2015	104.94	106.05	104.94	105.30
5917	NYSE	PX	Thu, Dec 10, 2015	106.46	107.56	106.28	106.68
5916	NYSE	PX	Wed, Dec 9, 2015	106.93	108.14	106.62	107.06
5915	NYSE	PX	Tue, Dec 8, 2015	108.19	109.16	106.59	106.72
5914	NYSE	PX	Mon, Dec 7, 2015	109.66	110.12	109.09	109.56
5913	NYSE	PX	Fri, Dec 4, 2015	109.57	110.36	109.01	110.28
5912	NYSE	PX	Thu, Dec 3, 2015	110.13	110.50	107.92	109.06
5911	NYSE	PX	Wed, Dec 2, 2015	111.55	112.12	110.22	110.36
5910	NYSE	PX	Tue, Dec 1, 2015	112.25	112.36	110.17	112.03
5909	NYSE	PX	Mon, Nov 30, 2015	113.66	114.18	112.57	112.80
5908	NYSE	PX	Fri, Nov 27, 2015	113.08	114.26	112.93	113.91
5907	NYSE	PX	Wed, Nov 25, 2015	113.72	114.10	113.07	113.21
5906	NYSE	PX	Tue, Nov 24, 2015	114.15	114.39	113.26	114.03
5905	NYSE	PX	Mon, Nov 23, 2015	114.99	115.50	114.41	114.58
5904	NYSE	PX	Fri, Nov 20, 2015	115.67	116.97	114.89	115.05
5903	NYSE	PX	Thu, Nov 19, 2015	115.45	116.10	114.88	115.56
5902	NYSE	PX	Wed, Nov 18, 2015	113.51	115.71	112.88	115.58
5901	NYSE	PX	Tue, Nov 17, 2015	116.02	118.58	112.32	113.41
5900	NYSE	PX	Mon, Nov 16, 2015	113.49	116.29	113.40	115.98
5899	NYSE	PX	Fri, Nov 13, 2015	110.16	116.07	109.95	113.51
5898	NYSE	PX	Thu, Nov 12, 2015	109.95	111.01	109.85	110.16
5897	NYSE	PX	Wed, Nov 11, 2015	111.78	111.99	110.29	111.04
5896	NYSE	PX	Tue, Nov 10, 2015	112.26	112.49	110.66	111.60
5895	NYSE	PX	Mon, Nov 9, 2015	113.24	113.55	111.71	112.50
5894	NYSE	PX	Fri, Nov 6, 2015	112.69	114.00	112.50	113.58
5893	NYSE	PX	Thu, Nov 5, 2015	112.70	113.84	112.41	113.38
5892	NYSE	PX	Wed, Nov 4, 2015	113.88	114.13	112.84	113.02
5891	NYSE	PX	Tue, Nov 3, 2015	112.09	113.94	111.80	113.56
5890	NYSE	PX	Mon, Nov 2, 2015	111.35	112.87	111.18	112.38
5889	NYSE	PX	Fri, Oct 30, 2015	113.66	114.49	111.07	111.09
5888	NYSE	PX	Thu, Oct 29, 2015	110.46	114.72	110.30	112.75
5887	NYSE	PX	Wed, Oct 28, 2015	109.39	110.71	108.66	109.91
5886	NYSE	PX	Tue, Oct 27, 2015	109.50	110.44	108.70	109.27
5885	NYSE	PX	Mon, Oct 26, 2015	111.53	111.95	109.93	110.14
5884	NYSE	PX	Fri, Oct 23, 2015	111.00	112.08	110.38	111.75
5883	NYSE	PX	Thu, Oct 22, 2015	108.82	110.59	108.31	110.26
5882	NYSE	PX	Wed, Oct 21, 2015	109.51	109.52	107.72	107.88
5881	NYSE	PX	Tue, Oct 20, 2015	109.15	109.93	108.47	109.36
5880	NYSE	PX	Mon, Oct 19, 2015	108.54	109.41	108.45	109.13
5879	NYSE	PX	Fri, Oct 16, 2015	110.23	110.24	108.73	109.43
5878	NYSE	PX	Thu, Oct 15, 2015	109.50	109.95	108.62	109.49
5877	NYSE	PX	Wed, Oct 14, 2015	108.31	109.30	107.94	108.97
5876	NYSE	PX	Tue, Oct 13, 2015	107.48	108.43	107.38	108.37
5875	NYSE	PX	Mon, Oct 12, 2015	108.60	109.10	108.04	108.53
5874	NYSE	PX	Fri, Oct 9, 2015	109.10	109.52	108.29	108.65
5873	NYSE	PX	Thu, Oct 8, 2015	107.30	108.72	106.97	108.59
5872	NYSE	PX	Wed, Oct 7, 2015	106.24	107.24	105.26	107.24
5871	NYSE	PX	Tue, Oct 6, 2015	105.89	106.61	105.47	105.97
5870	NYSE	PX	Mon, Oct 5, 2015	104.02	106.51	103.64	106.34
5869	NYSE	PX	Fri, Oct 2, 2015	100.39	103.15	99.59	103.15
5868	NYSE	PX	Thu, Oct 1, 2015	102.10	102.55	100.55	101.41
5867	NYSE	PX	Wed, Sep 30, 2015	101.29	102.11	101.03	101.86
5866	NYSE	PX	Tue, Sep 29, 2015	99.27	100.73	99.12	100.55
5865	NYSE	PX	Mon, Sep 28, 2015	99.99	100.82	99.08	99.17
5864	NYSE	PX	Fri, Sep 25, 2015	101.72	102.10	100.60	100.92
5863	NYSE	PX	Thu, Sep 24, 2015	100.00	101.43	98.55	101.00
5862	NYSE	PX	Wed, Sep 23, 2015	103.23	103.61	100.42	100.64
5861	NYSE	PX	Tue, Sep 22, 2015	103.93	104.44	102.73	103.43
5860	NYSE	PX	Mon, Sep 21, 2015	105.19	106.13	104.74	105.25
5859	NYSE	PX	Fri, Sep 18, 2015	105.36	106.16	104.54	105.13
5858	NYSE	PX	Thu, Sep 17, 2015	107.28	108.22	106.62	107.05
5857	NYSE	PX	Wed, Sep 16, 2015	105.14	107.50	105.14	107.45
5856	NYSE	PX	Tue, Sep 15, 2015	104.89	105.91	104.16	105.70
5855	NYSE	PX	Mon, Sep 14, 2015	104.84	105.00	103.93	104.41
5854	NYSE	PX	Fri, Sep 11, 2015	104.93	105.05	104.08	104.77
5853	NYSE	PX	Thu, Sep 10, 2015	103.78	105.80	103.42	105.19
5852	NYSE	PX	Wed, Sep 9, 2015	105.03	105.40	103.75	104.30
5851	NYSE	PX	Tue, Sep 8, 2015	103.21	104.27	102.04	104.27
5850	NYSE	PX	Fri, Sep 4, 2015	101.80	102.37	100.99	101.44
5849	NYSE	PX	Thu, Sep 3, 2015	103.02	104.47	102.34	103.01
5848	NYSE	PX	Wed, Sep 2, 2015	103.40	103.76	102.40	102.95
5847	NYSE	PX	Tue, Sep 1, 2015	103.52	104.25	101.98	102.38
5846	NYSE	PX	Mon, Aug 31, 2015	105.79	106.18	104.97	105.75
5845	NYSE	PX	Fri, Aug 28, 2015	105.05	106.77	105.05	106.19
5844	NYSE	PX	Thu, Aug 27, 2015	105.79	106.02	103.90	105.19
5843	NYSE	PX	Wed, Aug 26, 2015	105.04	105.13	102.87	104.05
5842	NYSE	PX	Tue, Aug 25, 2015	107.79	107.80	102.78	103.00
5841	NYSE	PX	Mon, Aug 24, 2015	103.57	108.19	101.01	105.36
5840	NYSE	PX	Fri, Aug 21, 2015	110.76	111.44	108.44	108.61
5839	NYSE	PX	Thu, Aug 20, 2015	111.91	112.93	111.64	111.65
5838	NYSE	PX	Wed, Aug 19, 2015	112.77	113.25	111.51	112.42
5837	NYSE	PX	Tue, Aug 18, 2015	113.67	114.03	113.21	113.51
5836	NYSE	PX	Mon, Aug 17, 2015	113.87	114.36	112.99	114.00
5835	NYSE	PX	Fri, Aug 14, 2015	113.69	114.14	113.45	113.99
5834	NYSE	PX	Thu, Aug 13, 2015	113.17	114.09	112.95	113.67
5833	NYSE	PX	Wed, Aug 12, 2015	113.41	114.05	112.56	113.45
5832	NYSE	PX	Tue, Aug 11, 2015	114.21	114.77	113.43	113.98
5831	NYSE	PX	Mon, Aug 10, 2015	114.00	115.56	113.75	115.47
5830	NYSE	PX	Fri, Aug 7, 2015	113.11	113.60	112.44	113.15
5829	NYSE	PX	Thu, Aug 6, 2015	113.43	114.10	112.94	113.34
5828	NYSE	PX	Wed, Aug 5, 2015	114.25	114.60	113.33	113.39
5827	NYSE	PX	Tue, Aug 4, 2015	113.98	114.83	113.18	113.39
5826	NYSE	PX	Mon, Aug 3, 2015	114.10	114.28	113.19	113.63
5825	NYSE	PX	Fri, Jul 31, 2015	114.44	114.79	113.62	114.14
5824	NYSE	PX	Thu, Jul 30, 2015	116.23	116.58	113.59	114.27
5823	NYSE	PX	Wed, Jul 29, 2015	113.01	116.37	111.89	115.93
5822	NYSE	PX	Tue, Jul 28, 2015	112.34	115.57	111.73	115.38
5821	NYSE	PX	Mon, Jul 27, 2015	112.33	112.96	111.54	111.82
5820	NYSE	PX	Fri, Jul 24, 2015	114.97	115.43	112.63	112.98
5819	NYSE	PX	Thu, Jul 23, 2015	115.14	115.47	114.43	115.20
5818	NYSE	PX	Wed, Jul 22, 2015	115.30	115.98	114.82	115.15
5817	NYSE	PX	Tue, Jul 21, 2015	116.94	117.26	114.96	115.40
5816	NYSE	PX	Mon, Jul 20, 2015	116.91	117.36	116.28	116.71
5815	NYSE	PX	Fri, Jul 17, 2015	117.80	118.22	116.52	117.01
5814	NYSE	PX	Thu, Jul 16, 2015	118.91	119.02	117.93	118.21
5813	NYSE	PX	Wed, Jul 15, 2015	119.15	119.54	118.40	118.69
5812	NYSE	PX	Tue, Jul 14, 2015	118.39	119.36	118.00	119.27
5811	NYSE	PX	Mon, Jul 13, 2015	118.31	118.61	117.82	118.47
5810	NYSE	PX	Fri, Jul 10, 2015	117.17	117.73	116.58	117.37
5809	NYSE	PX	Thu, Jul 9, 2015	117.42	117.66	116.00	116.00
5808	NYSE	PX	Wed, Jul 8, 2015	117.97	117.97	116.08	116.09
5807	NYSE	PX	Tue, Jul 7, 2015	117.51	118.67	116.74	118.50
5806	NYSE	PX	Mon, Jul 6, 2015	117.94	118.54	117.40	117.86
5805	NYSE	PX	Thu, Jul 2, 2015	119.73	119.94	118.28	118.90
5804	NYSE	PX	Wed, Jul 1, 2015	120.36	120.51	119.01	119.28
5803	NYSE	PX	Tue, Jun 30, 2015	120.22	120.35	118.98	119.55
5802	NYSE	PX	Mon, Jun 29, 2015	120.78	121.28	118.98	119.30
5801	NYSE	PX	Fri, Jun 26, 2015	121.87	122.59	121.32	121.58
5800	NYSE	PX	Thu, Jun 25, 2015	122.60	122.68	121.82	122.21
5799	NYSE	PX	Wed, Jun 24, 2015	123.19	123.19	121.78	122.49
5798	NYSE	PX	Tue, Jun 23, 2015	123.33	123.63	122.42	123.50
5797	NYSE	PX	Mon, Jun 22, 2015	123.50	123.65	123.00	123.35
5796	NYSE	PX	Fri, Jun 19, 2015	123.79	123.81	122.87	123.00
5795	NYSE	PX	Thu, Jun 18, 2015	123.02	124.17	122.56	123.79
5794	NYSE	PX	Wed, Jun 17, 2015	122.11	122.87	121.45	122.67
5793	NYSE	PX	Tue, Jun 16, 2015	121.08	121.82	121.05	121.74
5792	NYSE	PX	Mon, Jun 15, 2015	122.24	122.54	121.13	121.22
5791	NYSE	PX	Fri, Jun 12, 2015	123.17	123.31	122.70	123.18
5790	NYSE	PX	Thu, Jun 11, 2015	123.18	123.40	122.67	123.24
5789	NYSE	PX	Wed, Jun 10, 2015	122.65	123.06	122.03	123.01
5788	NYSE	PX	Tue, Jun 9, 2015	121.93	122.30	121.60	121.96
5787	NYSE	PX	Mon, Jun 8, 2015	121.38	121.98	121.10	121.79
5786	NYSE	PX	Fri, Jun 5, 2015	120.90	121.74	120.57	121.38
5785	NYSE	PX	Thu, Jun 4, 2015	120.90	122.14	120.90	121.38
5784	NYSE	PX	Wed, Jun 3, 2015	121.90	122.82	121.90	122.82
5783	NYSE	PX	Tue, Jun 2, 2015	122.38	122.68	121.70	122.54
5782	NYSE	PX	Mon, Jun 1, 2015	123.01	123.09	121.80	122.46
5781	NYSE	PX	Fri, May 29, 2015	122.56	123.33	122.24	122.86
5780	NYSE	PX	Thu, May 28, 2015	121.29	122.76	121.15	122.75
5779	NYSE	PX	Wed, May 27, 2015	121.23	121.64	120.67	121.53
5778	NYSE	PX	Tue, May 26, 2015	121.22	121.68	120.87	121.67
5777	NYSE	PX	Fri, May 22, 2015	121.70	122.30	121.16	122.01
5776	NYSE	PX	Thu, May 21, 2015	121.33	121.87	121.07	121.86
5775	NYSE	PX	Wed, May 20, 2015	121.78	122.35	121.00	121.48
5774	NYSE	PX	Tue, May 19, 2015	121.88	121.88	120.74	121.33
5773	NYSE	PX	Mon, May 18, 2015	122.02	122.23	121.14	121.85
5772	NYSE	PX	Fri, May 15, 2015	120.27	123.07	120.27	122.40
5771	NYSE	PX	Thu, May 14, 2015	118.76	120.70	118.32	120.61
5770	NYSE	PX	Wed, May 13, 2015	117.82	118.24	117.19	117.81
5769	NYSE	PX	Tue, May 12, 2015	118.84	118.84	117.46	117.84
5768	NYSE	PX	Mon, May 11, 2015	120.71	121.10	118.97	119.15
5767	NYSE	PX	Fri, May 8, 2015	122.07	122.24	120.91	121.02
5766	NYSE	PX	Thu, May 7, 2015	119.43	121.03	119.14	120.77
5765	NYSE	PX	Wed, May 6, 2015	121.76	121.96	119.44	119.85
5764	NYSE	PX	Tue, May 5, 2015	122.48	122.83	120.53	120.91
5763	NYSE	PX	Mon, May 4, 2015	123.01	123.35	122.04	122.27
5762	NYSE	PX	Fri, May 1, 2015	122.25	123.66	122.08	122.75
5761	NYSE	PX	Thu, Apr 30, 2015	124.18	124.30	121.24	121.93
5760	NYSE	PX	Wed, Apr 29, 2015	120.00	124.99	119.81	124.69
5759	NYSE	PX	Tue, Apr 28, 2015	123.16	123.94	122.25	122.79
5758	NYSE	PX	Mon, Apr 27, 2015	122.50	123.73	121.97	123.59
5757	NYSE	PX	Fri, Apr 24, 2015	121.98	122.50	121.45	122.46
5756	NYSE	PX	Thu, Apr 23, 2015	121.46	122.42	121.00	121.86
5755	NYSE	PX	Wed, Apr 22, 2015	121.31	121.59	120.31	121.26
5754	NYSE	PX	Tue, Apr 21, 2015	122.13	122.42	121.07	121.23
5753	NYSE	PX	Mon, Apr 20, 2015	121.52	122.19	120.92	122.00
5752	NYSE	PX	Fri, Apr 17, 2015	120.39	120.93	120.06	120.45
5751	NYSE	PX	Thu, Apr 16, 2015	121.47	121.88	120.66	121.24
5750	NYSE	PX	Wed, Apr 15, 2015	121.58	122.33	121.20	121.50
5749	NYSE	PX	Tue, Apr 14, 2015	121.30	121.69	120.43	121.00
5748	NYSE	PX	Mon, Apr 13, 2015	122.49	122.72	121.13	121.22
5747	NYSE	PX	Fri, Apr 10, 2015	123.00	123.00	121.49	122.36
5746	NYSE	PX	Thu, Apr 9, 2015	122.61	123.00	122.17	122.57
5745	NYSE	PX	Wed, Apr 8, 2015	122.74	123.22	122.02	122.36
5744	NYSE	PX	Tue, Apr 7, 2015	122.08	123.34	122.08	122.77
5743	NYSE	PX	Mon, Apr 6, 2015	122.31	122.99	121.74	122.26
5742	NYSE	PX	Thu, Apr 2, 2015	120.65	122.56	120.31	122.27
5741	NYSE	PX	Wed, Apr 1, 2015	120.58	121.17	119.75	121.01
5740	NYSE	PX	Tue, Mar 31, 2015	121.22	121.67	120.68	120.74
5739	NYSE	PX	Mon, Mar 30, 2015	121.03	121.95	120.65	121.52
5738	NYSE	PX	Fri, Mar 27, 2015	120.28	120.94	120.05	120.16
5737	NYSE	PX	Thu, Mar 26, 2015	120.19	120.88	120.06	120.51
5736	NYSE	PX	Wed, Mar 25, 2015	121.77	122.16	120.29	120.30
5735	NYSE	PX	Tue, Mar 24, 2015	121.66	122.85	121.54	121.55
5734	NYSE	PX	Mon, Mar 23, 2015	121.92	122.40	121.63	121.98
5733	NYSE	PX	Fri, Mar 20, 2015	120.83	123.18	119.69	121.92
5732	NYSE	PX	Thu, Mar 19, 2015	123.84	124.22	122.00	122.01
5731	NYSE	PX	Wed, Mar 18, 2015	122.15	125.50	121.38	124.81
5730	NYSE	PX	Tue, Mar 17, 2015	123.90	123.99	122.02	122.82
5729	NYSE	PX	Mon, Mar 16, 2015	125.54	125.55	123.26	124.24
5728	NYSE	PX	Fri, Mar 13, 2015	125.30	125.40	123.09	123.80
5727	NYSE	PX	Thu, Mar 12, 2015	124.65	125.73	124.43	125.63
5726	NYSE	PX	Wed, Mar 11, 2015	124.36	125.32	124.11	124.22
5725	NYSE	PX	Tue, Mar 10, 2015	125.20	125.59	124.02	124.36
5724	NYSE	PX	Mon, Mar 9, 2015	126.32	126.81	125.94	126.25
5723	NYSE	PX	Fri, Mar 6, 2015	126.47	127.05	126.16	126.29
5722	NYSE	PX	Thu, Mar 5, 2015	127.92	128.08	127.00	127.74
5721	NYSE	PX	Wed, Mar 4, 2015	128.19	128.42	126.57	127.72
5720	NYSE	PX	Tue, Mar 3, 2015	129.82	129.87	128.92	129.05
5719	NYSE	PX	Mon, Mar 2, 2015	127.94	130.38	127.61	130.28
5718	NYSE	PX	Fri, Feb 27, 2015	127.98	128.62	127.73	127.90
5717	NYSE	PX	Thu, Feb 26, 2015	128.31	128.94	127.66	127.90
5716	NYSE	PX	Wed, Feb 25, 2015	128.33	129.00	128.26	128.59
5715	NYSE	PX	Tue, Feb 24, 2015	128.58	128.87	127.98	128.38
5714	NYSE	PX	Mon, Feb 23, 2015	128.96	129.45	128.14	128.39
5713	NYSE	PX	Fri, Feb 20, 2015	128.85	129.50	127.43	129.31
5712	NYSE	PX	Thu, Feb 19, 2015	127.62	129.24	126.96	128.86
5711	NYSE	PX	Wed, Feb 18, 2015	127.44	127.77	126.51	127.63
5710	NYSE	PX	Tue, Feb 17, 2015	126.67	128.00	126.17	127.45
5709	NYSE	PX	Fri, Feb 13, 2015	125.50	126.98	125.34	126.89
5708	NYSE	PX	Thu, Feb 12, 2015	125.00	125.55	124.77	125.36
5707	NYSE	PX	Wed, Feb 11, 2015	124.91	125.06	123.90	124.35
5706	NYSE	PX	Tue, Feb 10, 2015	125.24	125.56	124.49	124.91
5705	NYSE	PX	Mon, Feb 9, 2015	125.00	125.69	124.60	125.04
5704	NYSE	PX	Fri, Feb 6, 2015	124.15	125.88	123.95	125.25
5703	NYSE	PX	Thu, Feb 5, 2015	123.64	124.66	122.65	124.61
5702	NYSE	PX	Wed, Feb 4, 2015	122.62	123.72	122.46	122.71
5701	NYSE	PX	Tue, Feb 3, 2015	123.55	123.78	122.32	123.48
5700	NYSE	PX	Mon, Feb 2, 2015	121.08	122.53	119.88	122.22
5699	NYSE	PX	Fri, Jan 30, 2015	119.92	122.02	119.92	120.59
5698	NYSE	PX	Thu, Jan 29, 2015	123.03	123.23	120.17	121.45
5697	NYSE	PX	Wed, Jan 28, 2015	124.19	127.33	122.60	122.63
5696	NYSE	PX	Tue, Jan 27, 2015	122.90	124.63	122.50	123.20
5695	NYSE	PX	Mon, Jan 26, 2015	123.55	125.57	123.55	124.52
5694	NYSE	PX	Fri, Jan 23, 2015	127.43	127.54	126.29	126.34
5693	NYSE	PX	Thu, Jan 22, 2015	126.65	127.69	125.67	127.46
5692	NYSE	PX	Wed, Jan 21, 2015	124.57	125.95	124.08	125.67
5691	NYSE	PX	Tue, Jan 20, 2015	123.87	125.34	123.66	124.91
5690	NYSE	PX	Fri, Jan 16, 2015	124.47	124.68	122.52	123.53
5689	NYSE	PX	Thu, Jan 15, 2015	125.00	126.22	124.40	124.47
5688	NYSE	PX	Wed, Jan 14, 2015	123.28	125.00	123.20	124.59
5687	NYSE	PX	Tue, Jan 13, 2015	126.90	127.49	124.60	125.50
5686	NYSE	PX	Mon, Jan 12, 2015	126.77	127.31	125.36	126.37
5685	NYSE	PX	Fri, Jan 9, 2015	128.85	128.85	126.50	126.65
5684	NYSE	PX	Thu, Jan 8, 2015	127.89	128.86	127.23	128.38
5683	NYSE	PX	Wed, Jan 7, 2015	125.87	126.65	125.25	126.30
5682	NYSE	PX	Tue, Jan 6, 2015	126.20	127.02	124.82	124.90
5681	NYSE	PX	Mon, Jan 5, 2015	128.82	129.06	126.11	126.52
5680	NYSE	PX	Fri, Jan 2, 2015	129.64	130.22	128.85	129.95
5679	NYSE	PX	Wed, Dec 31, 2014	131.53	131.70	129.56	129.56
5678	NYSE	PX	Tue, Dec 30, 2014	131.90	132.26	131.21	131.34
5677	NYSE	PX	Mon, Dec 29, 2014	131.87	132.65	131.70	132.32
5676	NYSE	PX	Fri, Dec 26, 2014	132.20	132.95	131.67	132.23
5675	NYSE	PX	Wed, Dec 24, 2014	132.25	132.35	131.67	131.74
5674	NYSE	PX	Tue, Dec 23, 2014	131.70	132.50	131.43	132.09
5673	NYSE	PX	Mon, Dec 22, 2014	129.91	131.35	129.60	131.34
5672	NYSE	PX	Fri, Dec 19, 2014	130.57	130.80	129.46	130.05
5671	NYSE	PX	Thu, Dec 18, 2014	127.25	130.47	127.05	130.45
5670	NYSE	PX	Wed, Dec 17, 2014	124.15	126.76	123.86	126.48
5669	NYSE	PX	Tue, Dec 16, 2014	122.40	126.20	121.96	123.27
5668	NYSE	PX	Mon, Dec 15, 2014	124.44	124.78	123.34	123.91
5667	NYSE	PX	Fri, Dec 12, 2014	124.97	125.57	123.72	123.72
5666	NYSE	PX	Thu, Dec 11, 2014	125.79	127.26	125.77	126.26
5665	NYSE	PX	Wed, Dec 10, 2014	127.69	127.71	125.32	125.60
5664	NYSE	PX	Tue, Dec 9, 2014	127.85	128.08	126.92	127.70
5663	NYSE	PX	Mon, Dec 8, 2014	129.29	129.32	127.86	128.07
5662	NYSE	PX	Fri, Dec 5, 2014	129.34	129.84	129.15	129.53
5661	NYSE	PX	Thu, Dec 4, 2014	129.65	129.86	128.80	129.51
5660	NYSE	PX	Wed, Dec 3, 2014	127.77	129.91	127.25	129.70
5659	NYSE	PX	Tue, Dec 2, 2014	127.82	128.49	127.49	128.45
5658	NYSE	PX	Mon, Dec 1, 2014	127.91	128.31	126.94	127.56
5657	NYSE	PX	Fri, Nov 28, 2014	130.45	130.74	128.14	128.38
5656	NYSE	PX	Wed, Nov 26, 2014	128.58	129.91	128.30	129.88
5655	NYSE	PX	Tue, Nov 25, 2014	129.49	129.93	128.57	128.65
5654	NYSE	PX	Mon, Nov 24, 2014	130.72	130.78	129.35	129.48
5653	NYSE	PX	Fri, Nov 21, 2014	129.85	131.18	129.84	130.55
5652	NYSE	PX	Thu, Nov 20, 2014	127.69	129.12	127.53	128.82
5651	NYSE	PX	Wed, Nov 19, 2014	127.97	128.47	127.50	128.26
5650	NYSE	PX	Tue, Nov 18, 2014	126.56	128.23	126.07	127.83
5649	NYSE	PX	Mon, Nov 17, 2014	126.02	126.77	125.78	126.26
5648	NYSE	PX	Fri, Nov 14, 2014	127.02	127.02	125.61	125.86
5647	NYSE	PX	Thu, Nov 13, 2014	126.64	126.82	126.35	126.50
5646	NYSE	PX	Wed, Nov 12, 2014	126.03	126.99	125.71	126.23
5645	NYSE	PX	Tue, Nov 11, 2014	126.44	127.00	126.25	126.70
5644	NYSE	PX	Mon, Nov 10, 2014	126.69	126.72	125.46	126.37
5643	NYSE	PX	Fri, Nov 7, 2014	126.91	126.97	125.96	126.67
5642	NYSE	PX	Thu, Nov 6, 2014	125.56	126.66	125.24	126.57
5641	NYSE	PX	Wed, Nov 5, 2014	124.98	125.87	124.41	125.77
5640	NYSE	PX	Tue, Nov 4, 2014	124.42	124.95	123.60	124.27
5639	NYSE	PX	Mon, Nov 3, 2014	126.20	126.30	123.80	124.42
5638	NYSE	PX	Fri, Oct 31, 2014	124.22	126.01	123.29	125.99
5637	NYSE	PX	Thu, Oct 30, 2014	122.35	123.67	121.65	122.67
5636	NYSE	PX	Wed, Oct 29, 2014	122.34	124.99	121.98	122.61
5635	NYSE	PX	Tue, Oct 28, 2014	126.34	126.98	125.24	125.70
5634	NYSE	PX	Mon, Oct 27, 2014	126.24	126.88	124.95	125.51
5633	NYSE	PX	Fri, Oct 24, 2014	126.51	128.00	126.42	127.72
5632	NYSE	PX	Thu, Oct 23, 2014	128.17	128.34	126.34	126.58
5631	NYSE	PX	Wed, Oct 22, 2014	128.33	128.67	126.98	127.01
5630	NYSE	PX	Tue, Oct 21, 2014	126.43	128.15	125.53	127.57
5629	NYSE	PX	Mon, Oct 20, 2014	123.36	125.63	123.32	125.51
5628	NYSE	PX	Fri, Oct 17, 2014	122.87	124.66	122.83	124.11
5627	NYSE	PX	Thu, Oct 16, 2014	120.14	123.16	120.10	122.36
5626	NYSE	PX	Wed, Oct 15, 2014	118.82	121.56	117.32	121.39
5625	NYSE	PX	Tue, Oct 14, 2014	119.30	121.28	118.96	120.19
5624	NYSE	PX	Mon, Oct 13, 2014	121.00	121.56	118.71	118.81
5623	NYSE	PX	Fri, Oct 10, 2014	121.75	122.26	120.40	120.77
5622	NYSE	PX	Thu, Oct 9, 2014	124.86	125.10	121.67	121.98
5621	NYSE	PX	Wed, Oct 8, 2014	123.85	125.07	122.20	124.94
5620	NYSE	PX	Tue, Oct 7, 2014	125.19	125.36	123.45	123.47
5619	NYSE	PX	Mon, Oct 6, 2014	126.00	126.54	125.22	125.62
5618	NYSE	PX	Fri, Oct 3, 2014	125.65	126.09	125.01	125.52
5617	NYSE	PX	Thu, Oct 2, 2014	125.45	125.76	124.41	125.30
5616	NYSE	PX	Wed, Oct 1, 2014	128.81	129.30	125.59	125.83
5615	NYSE	PX	Tue, Sep 30, 2014	130.48	131.09	128.99	129.00
5614	NYSE	PX	Mon, Sep 29, 2014	131.15	132.16	130.34	130.88
5613	NYSE	PX	Fri, Sep 26, 2014	131.74	132.62	131.71	132.56
5612	NYSE	PX	Thu, Sep 25, 2014	133.49	133.51	131.75	131.76
5611	NYSE	PX	Wed, Sep 24, 2014	132.40	133.77	132.02	133.75
5610	NYSE	PX	Tue, Sep 23, 2014	133.03	133.06	132.01	132.04
5609	NYSE	PX	Mon, Sep 22, 2014	133.48	133.86	132.95	133.17
5608	NYSE	PX	Fri, Sep 19, 2014	134.06	134.06	133.11	133.52
5607	NYSE	PX	Thu, Sep 18, 2014	132.83	134.00	132.57	133.46
5606	NYSE	PX	Wed, Sep 17, 2014	132.67	133.09	131.85	132.49
5605	NYSE	PX	Tue, Sep 16, 2014	131.61	132.69	130.91	132.19
5604	NYSE	PX	Mon, Sep 15, 2014	131.52	131.90	130.92	131.55
5603	NYSE	PX	Fri, Sep 12, 2014	131.29	132.21	131.09	131.63
5602	NYSE	PX	Thu, Sep 11, 2014	132.11	132.95	130.92	131.16
5601	NYSE	PX	Wed, Sep 10, 2014	131.88	132.82	131.50	132.80
5600	NYSE	PX	Tue, Sep 9, 2014	132.25	132.37	131.82	132.11
5599	NYSE	PX	Mon, Sep 8, 2014	132.24	133.12	132.01	132.53
5598	NYSE	PX	Fri, Sep 5, 2014	131.70	132.56	131.47	132.56
5597	NYSE	PX	Thu, Sep 4, 2014	130.90	131.95	130.90	131.88
5596	NYSE	PX	Wed, Sep 3, 2014	131.56	132.61	131.42	132.23
5595	NYSE	PX	Tue, Sep 2, 2014	131.82	131.98	131.14	131.66
5594	NYSE	PX	Fri, Aug 29, 2014	131.92	131.92	131.05	131.55
5593	NYSE	PX	Thu, Aug 28, 2014	130.54	131.72	130.11	131.44
5592	NYSE	PX	Wed, Aug 27, 2014	131.40	131.74	130.86	131.14
5591	NYSE	PX	Tue, Aug 26, 2014	131.91	131.98	131.30	131.36
5590	NYSE	PX	Mon, Aug 25, 2014	131.26	131.77	131.03	131.65
5589	NYSE	PX	Fri, Aug 22, 2014	131.00	131.35	130.51	130.76
5588	NYSE	PX	Thu, Aug 21, 2014	130.58	131.83	130.18	131.46
5587	NYSE	PX	Wed, Aug 20, 2014	130.56	130.56	129.43	130.43
5586	NYSE	PX	Tue, Aug 19, 2014	130.60	130.84	130.10	130.59
5585	NYSE	PX	Mon, Aug 18, 2014	130.21	130.74	130.02	130.70
5584	NYSE	PX	Fri, Aug 15, 2014	130.16	130.46	128.72	129.58
5583	NYSE	PX	Thu, Aug 14, 2014	129.50	130.01	129.26	129.69
5582	NYSE	PX	Wed, Aug 13, 2014	129.43	130.07	129.14	129.42
5581	NYSE	PX	Tue, Aug 12, 2014	128.56	129.22	128.09	128.87
5580	NYSE	PX	Mon, Aug 11, 2014	128.97	129.79	128.39	128.56
5579	NYSE	PX	Fri, Aug 8, 2014	127.10	128.99	126.62	128.90
5578	NYSE	PX	Thu, Aug 7, 2014	128.05	128.45	126.97	127.04
5577	NYSE	PX	Wed, Aug 6, 2014	127.05	128.26	126.98	127.88
5576	NYSE	PX	Tue, Aug 5, 2014	128.74	128.90	126.58	127.05
5575	NYSE	PX	Mon, Aug 4, 2014	128.99	129.18	127.62	128.91
5574	NYSE	PX	Fri, Aug 1, 2014	127.70	128.82	127.39	128.23
5573	NYSE	PX	Thu, Jul 31, 2014	129.13	129.57	128.03	128.14
5572	NYSE	PX	Wed, Jul 30, 2014	129.35	129.76	128.50	129.22
5571	NYSE	PX	Tue, Jul 29, 2014	130.18	130.43	128.65	128.68
5570	NYSE	PX	Mon, Jul 28, 2014	130.63	131.26	130.17	130.30
5569	NYSE	PX	Fri, Jul 25, 2014	129.10	130.64	128.83	130.54
5568	NYSE	PX	Thu, Jul 24, 2014	130.45	130.95	129.10	129.23
5567	NYSE	PX	Wed, Jul 23, 2014	130.46	131.63	128.67	131.15
5566	NYSE	PX	Tue, Jul 22, 2014	131.78	132.41	131.51	131.69
5565	NYSE	PX	Mon, Jul 21, 2014	132.33	132.43	131.42	131.48
5564	NYSE	PX	Fri, Jul 18, 2014	132.20	133.15	131.41	132.77
5563	NYSE	PX	Thu, Jul 17, 2014	132.70	133.21	131.54	131.67
5562	NYSE	PX	Wed, Jul 16, 2014	133.10	133.65	132.71	133.55
5561	NYSE	PX	Tue, Jul 15, 2014	133.09	133.58	132.48	132.66
5560	NYSE	PX	Mon, Jul 14, 2014	132.33	132.58	131.60	132.41
5559	NYSE	PX	Fri, Jul 11, 2014	131.70	131.80	131.37	131.59
5558	NYSE	PX	Thu, Jul 10, 2014	131.51	132.35	131.49	131.87
5557	NYSE	PX	Wed, Jul 9, 2014	133.12	133.12	131.80	132.41
5556	NYSE	PX	Tue, Jul 8, 2014	132.77	133.07	132.26	132.78
5555	NYSE	PX	Mon, Jul 7, 2014	133.03	133.21	132.34	133.00
5554	NYSE	PX	Thu, Jul 3, 2014	132.75	133.33	132.16	133.30
5553	NYSE	PX	Wed, Jul 2, 2014	132.52	133.23	132.10	132.73
5552	NYSE	PX	Tue, Jul 1, 2014	133.28	133.41	132.27	132.84
5551	NYSE	PX	Mon, Jun 30, 2014	132.43	133.74	131.75	132.84
5550	NYSE	PX	Fri, Jun 27, 2014	130.90	131.94	130.45	131.90
5549	NYSE	PX	Thu, Jun 26, 2014	131.43	131.53	130.28	131.03
5548	NYSE	PX	Wed, Jun 25, 2014	131.41	132.18	131.15	131.39
5547	NYSE	PX	Tue, Jun 24, 2014	131.90	132.27	131.16	131.21
5546	NYSE	PX	Mon, Jun 23, 2014	131.90	132.50	131.73	131.86
5545	NYSE	PX	Fri, Jun 20, 2014	131.97	132.24	131.45	132.11
5544	NYSE	PX	Thu, Jun 19, 2014	132.20	132.63	131.17	131.50
5543	NYSE	PX	Wed, Jun 18, 2014	130.45	132.85	130.45	132.35
5542	NYSE	PX	Tue, Jun 17, 2014	130.39	130.99	130.20	130.84
5541	NYSE	PX	Mon, Jun 16, 2014	131.44	131.56	130.35	130.61
5540	NYSE	PX	Fri, Jun 13, 2014	131.12	131.94	130.65	131.53
5539	NYSE	PX	Thu, Jun 12, 2014	132.23	132.63	130.72	130.99
5538	NYSE	PX	Wed, Jun 11, 2014	133.35	133.57	132.35	132.48
5537	NYSE	PX	Tue, Jun 10, 2014	133.77	134.24	133.04	133.59
5536	NYSE	PX	Mon, Jun 9, 2014	134.67	134.84	133.48	133.78
5535	NYSE	PX	Fri, Jun 6, 2014	134.00	134.76	133.63	134.67
5534	NYSE	PX	Thu, Jun 5, 2014	132.67	133.75	131.92	133.69
5533	NYSE	PX	Wed, Jun 4, 2014	133.14	133.58	132.58	132.73
5532	NYSE	PX	Tue, Jun 3, 2014	133.80	134.11	133.25	133.68
5531	NYSE	PX	Mon, Jun 2, 2014	132.00	134.19	131.78	134.03
5530	NYSE	PX	Fri, May 30, 2014	132.06	132.43	131.73	132.24
5529	NYSE	PX	Thu, May 29, 2014	130.60	132.62	130.10	132.50
5528	NYSE	PX	Wed, May 28, 2014	130.95	131.20	130.15	130.17
5527	NYSE	PX	Tue, May 27, 2014	131.27	131.66	130.74	130.83
5526	NYSE	PX	Fri, May 23, 2014	130.04	131.04	130.04	130.93
5525	NYSE	PX	Thu, May 22, 2014	130.40	131.06	129.96	130.29
5524	NYSE	PX	Wed, May 21, 2014	130.24	130.79	130.03	130.51
5523	NYSE	PX	Tue, May 20, 2014	131.48	131.69	130.04	130.19
5522	NYSE	PX	Mon, May 19, 2014	130.66	131.60	130.57	131.54
5521	NYSE	PX	Fri, May 16, 2014	130.29	131.16	129.97	131.00
5520	NYSE	PX	Thu, May 15, 2014	131.02	131.29	129.65	130.36
5519	NYSE	PX	Wed, May 14, 2014	131.01	131.73	130.34	131.43
5518	NYSE	PX	Tue, May 13, 2014	131.05	131.42	130.54	131.00
5517	NYSE	PX	Mon, May 12, 2014	130.69	131.29	130.10	131.07
5516	NYSE	PX	Fri, May 9, 2014	130.18	130.49	129.38	130.10
5515	NYSE	PX	Thu, May 8, 2014	130.59	130.97	129.55	130.17
5514	NYSE	PX	Wed, May 7, 2014	130.79	131.08	129.93	130.00
5513	NYSE	PX	Tue, May 6, 2014	130.25	131.31	130.10	130.43
5512	NYSE	PX	Mon, May 5, 2014	130.53	130.87	129.96	130.65
5511	NYSE	PX	Fri, May 2, 2014	130.07	131.12	130.02	131.00
5510	NYSE	PX	Thu, May 1, 2014	130.83	130.92	129.56	130.29
5509	NYSE	PX	Wed, Apr 30, 2014	128.99	130.71	128.39	130.55
5508	NYSE	PX	Tue, Apr 29, 2014	129.41	130.11	128.43	128.46
5507	NYSE	PX	Mon, Apr 28, 2014	129.76	130.34	128.77	129.40
5506	NYSE	PX	Fri, Apr 25, 2014	130.29	130.63	129.05	129.36
5505	NYSE	PX	Thu, Apr 24, 2014	132.10	132.11	130.49	130.65
5504	NYSE	PX	Wed, Apr 23, 2014	127.59	131.97	127.59	131.70
5503	NYSE	PX	Tue, Apr 22, 2014	133.10	133.24	131.80	131.97
5502	NYSE	PX	Mon, Apr 21, 2014	132.16	133.07	131.69	132.89
5501	NYSE	PX	Thu, Apr 17, 2014	131.56	132.30	131.09	131.86
5500	NYSE	PX	Wed, Apr 16, 2014	130.16	131.68	129.77	131.55
5499	NYSE	PX	Tue, Apr 15, 2014	127.51	129.28	127.29	129.19
5498	NYSE	PX	Mon, Apr 14, 2014	128.19	128.23	126.47	127.26
5497	NYSE	PX	Fri, Apr 11, 2014	127.69	128.94	126.95	127.00
5496	NYSE	PX	Thu, Apr 10, 2014	130.37	131.02	128.10	128.14
5495	NYSE	PX	Wed, Apr 9, 2014	127.76	130.50	127.76	130.31
5494	NYSE	PX	Tue, Apr 8, 2014	127.50	128.98	127.27	128.21
5493	NYSE	PX	Mon, Apr 7, 2014	129.48	129.82	127.51	127.57
5492	NYSE	PX	Fri, Apr 4, 2014	132.05	132.25	129.39	129.46
5491	NYSE	PX	Thu, Apr 3, 2014	132.07	132.69	131.23	131.23
5490	NYSE	PX	Wed, Apr 2, 2014	130.98	132.05	130.67	131.61
5489	NYSE	PX	Tue, Apr 1, 2014	132.56	132.70	130.40	131.06
5488	NYSE	PX	Mon, Mar 31, 2014	130.17	131.13	129.82	130.97
5487	NYSE	PX	Fri, Mar 28, 2014	129.32	129.75	128.55	129.34
5486	NYSE	PX	Thu, Mar 27, 2014	129.68	129.89	128.65	128.80
5485	NYSE	PX	Wed, Mar 26, 2014	131.54	131.78	129.63	129.66
5484	NYSE	PX	Tue, Mar 25, 2014	132.38	132.56	130.64	131.35
5483	NYSE	PX	Mon, Mar 24, 2014	133.45	133.78	131.49	131.75
5482	NYSE	PX	Fri, Mar 21, 2014	133.56	134.01	132.23	132.92
5481	NYSE	PX	Thu, Mar 20, 2014	132.19	132.70	132.02	132.51
5480	NYSE	PX	Wed, Mar 19, 2014	133.20	134.81	132.04	132.66
5479	NYSE	PX	Tue, Mar 18, 2014	132.67	132.96	131.81	132.84
5478	NYSE	PX	Mon, Mar 17, 2014	132.14	133.60	131.83	132.42
5477	NYSE	PX	Fri, Mar 14, 2014	131.48	132.75	131.43	131.75
5476	NYSE	PX	Thu, Mar 13, 2014	132.28	132.68	131.70	132.05
5475	NYSE	PX	Wed, Mar 12, 2014	131.29	135.24	130.66	132.08
5474	NYSE	PX	Tue, Mar 11, 2014	131.53	132.16	131.28	131.59
5473	NYSE	PX	Mon, Mar 10, 2014	130.89	131.65	130.59	131.58
5472	NYSE	PX	Fri, Mar 7, 2014	131.08	131.28	130.62	131.07
5471	NYSE	PX	Thu, Mar 6, 2014	130.00	130.98	129.46	130.83
5470	NYSE	PX	Wed, Mar 5, 2014	130.85	130.87	129.54	129.55
5469	NYSE	PX	Tue, Mar 4, 2014	132.05	132.05	130.61	131.00
5468	NYSE	PX	Mon, Mar 3, 2014	129.71	130.71	129.11	130.29
5467	NYSE	PX	Fri, Feb 28, 2014	129.96	131.15	129.80	130.37
5466	NYSE	PX	Thu, Feb 27, 2014	128.34	130.00	128.22	129.85
5465	NYSE	PX	Wed, Feb 26, 2014	128.80	130.00	128.59	128.83
5464	NYSE	PX	Tue, Feb 25, 2014	127.65	129.26	127.20	128.80
5463	NYSE	PX	Mon, Feb 24, 2014	127.81	128.32	127.13	127.15
5462	NYSE	PX	Fri, Feb 21, 2014	128.26	128.87	127.76	128.07
5461	NYSE	PX	Thu, Feb 20, 2014	128.30	128.57	127.27	128.07
5460	NYSE	PX	Wed, Feb 19, 2014	129.73	130.07	127.98	128.15
5459	NYSE	PX	Tue, Feb 18, 2014	130.20	130.36	129.45	129.72
5458	NYSE	PX	Fri, Feb 14, 2014	129.35	130.50	129.05	129.81
5457	NYSE	PX	Thu, Feb 13, 2014	127.50	129.79	127.33	129.41
5456	NYSE	PX	Wed, Feb 12, 2014	128.66	129.20	127.89	128.08
5455	NYSE	PX	Tue, Feb 11, 2014	127.69	128.69	127.20	128.43
5454	NYSE	PX	Mon, Feb 10, 2014	127.05	128.08	126.32	127.68
5453	NYSE	PX	Fri, Feb 7, 2014	125.09	127.17	124.51	127.06
5452	NYSE	PX	Thu, Feb 6, 2014	122.71	124.32	122.28	124.28
5451	NYSE	PX	Wed, Feb 5, 2014	121.43	122.97	121.22	122.71
5450	NYSE	PX	Tue, Feb 4, 2014	122.82	123.36	121.96	122.38
5449	NYSE	PX	Mon, Feb 3, 2014	124.87	125.78	121.27	121.51
5448	NYSE	PX	Fri, Jan 31, 2014	123.93	125.66	123.61	124.72
5447	NYSE	PX	Thu, Jan 30, 2014	126.89	127.26	125.25	125.49
5446	NYSE	PX	Wed, Jan 29, 2014	126.50	129.48	125.00	127.33
5445	NYSE	PX	Tue, Jan 28, 2014	125.95	126.59	125.45	125.70
5444	NYSE	PX	Mon, Jan 27, 2014	127.18	127.51	125.64	125.74
5443	NYSE	PX	Fri, Jan 24, 2014	130.48	130.48	126.95	126.97
5442	NYSE	PX	Thu, Jan 23, 2014	131.89	133.19	131.04	131.28
5441	NYSE	PX	Wed, Jan 22, 2014	133.51	133.59	132.72	133.21
5440	NYSE	PX	Tue, Jan 21, 2014	133.41	134.23	132.22	133.21
5439	NYSE	PX	Fri, Jan 17, 2014	132.25	133.36	132.25	132.44
5438	NYSE	PX	Thu, Jan 16, 2014	132.32	132.91	132.13	132.57
5437	NYSE	PX	Wed, Jan 15, 2014	131.97	133.32	131.62	132.92
5436	NYSE	PX	Tue, Jan 14, 2014	131.01	132.10	130.45	131.86
5435	NYSE	PX	Mon, Jan 13, 2014	131.62	132.85	130.66	130.80
5434	NYSE	PX	Fri, Jan 10, 2014	131.00	132.55	130.97	132.49
5433	NYSE	PX	Thu, Jan 9, 2014	131.00	131.22	130.53	131.00
5432	NYSE	PX	Wed, Jan 8, 2014	130.04	131.00	129.38	130.93
5431	NYSE	PX	Tue, Jan 7, 2014	129.57	130.57	129.22	130.24
5430	NYSE	PX	Mon, Jan 6, 2014	130.00	130.15	129.22	129.49
5429	NYSE	PX	Fri, Jan 3, 2014	129.50	130.00	129.36	129.68
5428	NYSE	PX	Thu, Jan 2, 2014	129.14	129.92	128.74	129.50
5427	NYSE	PX	Tue, Dec 31, 2013	130.44	130.58	129.47	130.03
5426	NYSE	PX	Mon, Dec 30, 2013	129.68	130.39	129.52	130.01
5425	NYSE	PX	Fri, Dec 27, 2013	130.00	130.40	129.67	130.01
5424	NYSE	PX	Thu, Dec 26, 2013	128.92	129.62	128.26	129.57
5423	NYSE	PX	Tue, Dec 24, 2013	127.91	129.12	127.72	128.97
5422	NYSE	PX	Mon, Dec 23, 2013	128.14	128.14	127.38	127.96
5421	NYSE	PX	Fri, Dec 20, 2013	126.96	127.88	126.82	127.54
5420	NYSE	PX	Thu, Dec 19, 2013	126.23	127.17	125.69	127.15
5419	NYSE	PX	Wed, Dec 18, 2013	125.37	126.73	123.76	126.66
5418	NYSE	PX	Tue, Dec 17, 2013	125.00	125.75	124.80	125.24
5417	NYSE	PX	Mon, Dec 16, 2013	124.60	125.73	124.50	125.02
5416	NYSE	PX	Fri, Dec 13, 2013	124.81	125.10	124.06	124.25
5415	NYSE	PX	Thu, Dec 12, 2013	123.65	125.06	122.86	124.68
5414	NYSE	PX	Wed, Dec 11, 2013	125.68	126.11	123.95	124.12
5413	NYSE	PX	Tue, Dec 10, 2013	128.20	128.62	125.64	125.94
5412	NYSE	PX	Mon, Dec 9, 2013	125.93	125.98	124.69	125.41
5411	NYSE	PX	Fri, Dec 6, 2013	123.89	125.56	123.44	125.46
5410	NYSE	PX	Thu, Dec 5, 2013	122.99	123.54	122.34	122.49
5409	NYSE	PX	Wed, Dec 4, 2013	122.79	123.98	122.39	123.62
5408	NYSE	PX	Tue, Dec 3, 2013	124.13	125.05	123.58	124.24
5407	NYSE	PX	Mon, Dec 2, 2013	126.11	127.38	124.65	124.78
5406	NYSE	PX	Fri, Nov 29, 2013	126.50	127.09	125.96	126.26
5405	NYSE	PX	Wed, Nov 27, 2013	125.82	126.86	125.70	126.58
5404	NYSE	PX	Tue, Nov 26, 2013	126.01	126.25	125.60	126.07
5403	NYSE	PX	Mon, Nov 25, 2013	126.51	127.07	125.95	126.07
5402	NYSE	PX	Fri, Nov 22, 2013	125.43	126.71	124.92	126.57
5401	NYSE	PX	Thu, Nov 21, 2013	124.86	125.59	124.19	125.42
5400	NYSE	PX	Wed, Nov 20, 2013	125.92	126.37	124.35	124.50
5399	NYSE	PX	Tue, Nov 19, 2013	125.98	127.00	125.70	126.24
5398	NYSE	PX	Mon, Nov 18, 2013	127.30	127.34	125.88	126.29
5397	NYSE	PX	Fri, Nov 15, 2013	125.88	126.83	125.14	126.80
5396	NYSE	PX	Thu, Nov 14, 2013	124.99	126.01	124.69	125.62
5395	NYSE	PX	Wed, Nov 13, 2013	123.84	124.55	123.49	124.54
5394	NYSE	PX	Tue, Nov 12, 2013	124.35	124.55	123.52	124.05
5393	NYSE	PX	Mon, Nov 11, 2013	124.70	124.92	124.04	124.68
5392	NYSE	PX	Fri, Nov 8, 2013	124.18	124.50	123.40	124.49
5391	NYSE	PX	Thu, Nov 7, 2013	125.94	126.23	123.98	124.18
5390	NYSE	PX	Wed, Nov 6, 2013	125.17	126.19	125.02	125.89
5389	NYSE	PX	Tue, Nov 5, 2013	124.00	125.04	123.27	125.01
5388	NYSE	PX	Mon, Nov 4, 2013	124.45	124.46	123.34	123.73
5387	NYSE	PX	Fri, Nov 1, 2013	125.17	125.39	123.81	124.09
5386	NYSE	PX	Thu, Oct 31, 2013	124.72	125.41	124.20	124.71
5385	NYSE	PX	Wed, Oct 30, 2013	124.71	128.12	124.30	124.50
5384	NYSE	PX	Tue, Oct 29, 2013	124.02	124.67	123.26	124.66
5383	NYSE	PX	Mon, Oct 28, 2013	124.94	125.23	123.54	124.04
5382	NYSE	PX	Fri, Oct 25, 2013	124.28	125.26	123.72	125.24
5381	NYSE	PX	Thu, Oct 24, 2013	123.79	124.35	123.45	124.02
5380	NYSE	PX	Wed, Oct 23, 2013	125.66	125.66	123.65	123.83
5379	NYSE	PX	Tue, Oct 22, 2013	125.00	125.94	124.72	125.81
5378	NYSE	PX	Mon, Oct 21, 2013	125.00	125.00	124.02	124.79
5377	NYSE	PX	Fri, Oct 18, 2013	124.63	125.00	124.01	124.94
5376	NYSE	PX	Thu, Oct 17, 2013	122.52	124.47	122.51	124.40
5375	NYSE	PX	Wed, Oct 16, 2013	121.66	123.20	121.66	123.17
5374	NYSE	PX	Tue, Oct 15, 2013	122.03	122.67	120.98	121.10
5373	NYSE	PX	Mon, Oct 14, 2013	121.23	122.36	121.00	122.25
5372	NYSE	PX	Fri, Oct 11, 2013	121.40	121.86	120.22	121.71
5371	NYSE	PX	Thu, Oct 10, 2013	119.99	121.35	119.97	121.31
5370	NYSE	PX	Wed, Oct 9, 2013	118.50	119.27	117.54	119.02
5369	NYSE	PX	Tue, Oct 8, 2013	119.65	119.65	117.70	117.75
5368	NYSE	PX	Mon, Oct 7, 2013	120.25	120.69	119.76	119.78
5367	NYSE	PX	Fri, Oct 4, 2013	120.01	121.60	119.86	121.41
5366	NYSE	PX	Thu, Oct 3, 2013	120.94	121.07	119.72	120.10
5365	NYSE	PX	Wed, Oct 2, 2013	120.44	121.48	119.84	121.43
5364	NYSE	PX	Tue, Oct 1, 2013	119.88	120.97	119.27	120.83
5363	NYSE	PX	Mon, Sep 30, 2013	119.42	120.22	118.62	120.21
5362	NYSE	PX	Fri, Sep 27, 2013	120.23	120.67	119.73	119.86
5361	NYSE	PX	Thu, Sep 26, 2013	119.88	120.76	119.59	120.19
5360	NYSE	PX	Wed, Sep 25, 2013	120.74	121.00	119.31	119.52
5359	NYSE	PX	Tue, Sep 24, 2013	120.58	121.00	120.00	120.51
5358	NYSE	PX	Mon, Sep 23, 2013	121.20	122.06	120.60	120.85
5357	NYSE	PX	Fri, Sep 20, 2013	122.78	123.76	121.73	121.73
5356	NYSE	PX	Thu, Sep 19, 2013	123.87	124.41	122.48	122.78
5355	NYSE	PX	Wed, Sep 18, 2013	121.45	123.77	121.01	123.73
5354	NYSE	PX	Tue, Sep 17, 2013	122.46	122.46	121.07	121.39
5353	NYSE	PX	Mon, Sep 16, 2013	121.48	122.48	121.26	122.21
5352	NYSE	PX	Fri, Sep 13, 2013	120.37	121.00	119.93	120.47
5351	NYSE	PX	Thu, Sep 12, 2013	120.70	120.94	120.06	120.24
5350	NYSE	PX	Wed, Sep 11, 2013	119.99	121.34	119.52	121.10
5349	NYSE	PX	Tue, Sep 10, 2013	119.73	120.91	119.47	119.93
5348	NYSE	PX	Mon, Sep 9, 2013	118.18	119.25	118.18	119.25
5347	NYSE	PX	Fri, Sep 6, 2013	118.25	119.21	117.70	118.11
5346	NYSE	PX	Thu, Sep 5, 2013	117.85	118.47	117.57	117.92
5345	NYSE	PX	Wed, Sep 4, 2013	117.24	118.03	116.38	117.79
5344	NYSE	PX	Tue, Sep 3, 2013	118.76	118.92	117.19	117.47
5343	NYSE	PX	Fri, Aug 30, 2013	116.50	117.60	116.43	117.40
5342	NYSE	PX	Thu, Aug 29, 2013	116.12	116.78	115.89	116.25
5341	NYSE	PX	Wed, Aug 28, 2013	116.65	116.69	115.79	116.41
5340	NYSE	PX	Tue, Aug 27, 2013	117.25	117.51	116.52	116.83
5339	NYSE	PX	Mon, Aug 26, 2013	119.00	119.68	117.85	117.94
5338	NYSE	PX	Fri, Aug 23, 2013	118.31	118.85	117.44	118.71
5337	NYSE	PX	Thu, Aug 22, 2013	117.57	118.67	116.97	118.21
5336	NYSE	PX	Wed, Aug 21, 2013	117.40	118.54	117.23	117.52
5335	NYSE	PX	Tue, Aug 20, 2013	117.30	117.82	116.68	117.47
5334	NYSE	PX	Mon, Aug 19, 2013	117.54	117.99	117.12	117.24
5333	NYSE	PX	Fri, Aug 16, 2013	117.96	118.36	117.48	117.89
5332	NYSE	PX	Thu, Aug 15, 2013	118.49	118.83	117.67	118.24
5331	NYSE	PX	Wed, Aug 14, 2013	120.21	120.53	119.10	119.23
5330	NYSE	PX	Tue, Aug 13, 2013	120.13	120.66	119.92	120.27
5329	NYSE	PX	Mon, Aug 12, 2013	120.29	120.77	119.62	119.82
5328	NYSE	PX	Fri, Aug 9, 2013	121.06	121.86	120.72	121.06
5327	NYSE	PX	Thu, Aug 8, 2013	120.95	121.77	120.92	121.31
5326	NYSE	PX	Wed, Aug 7, 2013	120.15	120.76	120.01	120.35
5325	NYSE	PX	Tue, Aug 6, 2013	120.13	121.07	119.52	120.48
5324	NYSE	PX	Mon, Aug 5, 2013	120.31	120.41	119.55	120.10
5323	NYSE	PX	Fri, Aug 2, 2013	119.81	120.47	119.37	120.31
5322	NYSE	PX	Thu, Aug 1, 2013	121.62	121.86	119.72	120.04
5321	NYSE	PX	Wed, Jul 31, 2013	121.45	121.82	120.02	120.17
5320	NYSE	PX	Tue, Jul 30, 2013	119.15	121.04	118.91	120.68
5319	NYSE	PX	Mon, Jul 29, 2013	118.92	119.62	118.17	119.46
5318	NYSE	PX	Fri, Jul 26, 2013	118.75	119.29	117.89	119.00
5317	NYSE	PX	Thu, Jul 25, 2013	117.76	119.39	117.23	119.20
5316	NYSE	PX	Wed, Jul 24, 2013	117.70	119.41	117.09	118.06
5315	NYSE	PX	Tue, Jul 23, 2013	116.56	117.77	116.56	117.00
5314	NYSE	PX	Mon, Jul 22, 2013	117.17	117.79	116.62	117.01
5313	NYSE	PX	Fri, Jul 19, 2013	116.81	117.34	116.14	117.14
5312	NYSE	PX	Thu, Jul 18, 2013	116.67	117.10	116.06	116.70
5311	NYSE	PX	Wed, Jul 17, 2013	116.51	116.92	115.76	116.46
5310	NYSE	PX	Tue, Jul 16, 2013	116.54	116.99	115.43	116.03
5309	NYSE	PX	Mon, Jul 15, 2013	117.09	117.43	116.46	116.47
5308	NYSE	PX	Fri, Jul 12, 2013	117.57	117.95	116.97	117.09
5307	NYSE	PX	Thu, Jul 11, 2013	118.14	118.61	117.36	117.39
5306	NYSE	PX	Wed, Jul 10, 2013	117.51	117.68	116.18	117.16
5305	NYSE	PX	Tue, Jul 9, 2013	116.50	117.78	116.25	117.59
5304	NYSE	PX	Mon, Jul 8, 2013	116.30	116.30	115.60	115.74
5303	NYSE	PX	Fri, Jul 5, 2013	115.65	115.75	114.68	115.69
5302	NYSE	PX	Wed, Jul 3, 2013	113.42	114.96	113.20	114.77
5301	NYSE	PX	Tue, Jul 2, 2013	116.49	116.55	114.55	114.70
5300	NYSE	PX	Mon, Jul 1, 2013	116.10	117.96	115.43	116.73
5299	NYSE	PX	Fri, Jun 28, 2013	115.00	115.77	113.95	115.16
5298	NYSE	PX	Thu, Jun 27, 2013	116.39	116.44	114.59	114.89
5297	NYSE	PX	Wed, Jun 26, 2013	115.58	116.05	114.72	115.94
5296	NYSE	PX	Tue, Jun 25, 2013	114.89	114.99	113.82	114.39
5295	NYSE	PX	Mon, Jun 24, 2013	113.05	114.70	112.78	114.10
5294	NYSE	PX	Fri, Jun 21, 2013	116.85	117.06	114.55	115.26
5293	NYSE	PX	Thu, Jun 20, 2013	118.33	119.18	116.01	116.36
5292	NYSE	PX	Wed, Jun 19, 2013	118.97	120.16	118.97	119.52
5291	NYSE	PX	Tue, Jun 18, 2013	118.68	119.17	118.09	119.01
5290	NYSE	PX	Mon, Jun 17, 2013	118.73	119.27	117.85	118.45
5289	NYSE	PX	Fri, Jun 14, 2013	116.82	118.31	115.74	117.91
5288	NYSE	PX	Thu, Jun 13, 2013	114.65	116.89	113.89	116.69
5287	NYSE	PX	Wed, Jun 12, 2013	115.65	115.84	114.86	114.98
5286	NYSE	PX	Tue, Jun 11, 2013	113.73	115.35	113.31	114.07
5285	NYSE	PX	Mon, Jun 10, 2013	114.53	115.63	114.10	114.83
5284	NYSE	PX	Fri, Jun 7, 2013	114.42	115.09	112.99	114.21
5283	NYSE	PX	Thu, Jun 6, 2013	114.85	115.86	113.52	114.16
5282	NYSE	PX	Wed, Jun 5, 2013	116.04	116.80	114.99	115.00
5281	NYSE	PX	Tue, Jun 4, 2013	115.30	116.79	115.20	116.66
5280	NYSE	PX	Mon, Jun 3, 2013	114.53	115.51	114.30	115.51
5279	NYSE	PX	Fri, May 31, 2013	114.96	116.11	114.33	114.33
5278	NYSE	PX	Thu, May 30, 2013	115.77	116.00	115.17	115.31
5277	NYSE	PX	Wed, May 29, 2013	115.75	116.14	115.01	115.53
5276	NYSE	PX	Tue, May 28, 2013	116.90	116.90	115.96	116.22
5275	NYSE	PX	Fri, May 24, 2013	115.39	116.24	114.72	115.96
5274	NYSE	PX	Thu, May 23, 2013	114.67	115.99	114.36	115.80
5273	NYSE	PX	Wed, May 22, 2013	115.85	116.90	115.31	115.70
5272	NYSE	PX	Tue, May 21, 2013	116.00	116.45	115.47	115.91
5271	NYSE	PX	Mon, May 20, 2013	115.96	116.20	115.14	115.77
5270	NYSE	PX	Fri, May 17, 2013	114.25	116.28	114.15	116.20
5269	NYSE	PX	Thu, May 16, 2013	115.00	115.00	113.95	114.00
5268	NYSE	PX	Wed, May 15, 2013	114.31	115.14	113.80	115.12
5267	NYSE	PX	Tue, May 14, 2013	113.17	114.30	113.17	114.28
5266	NYSE	PX	Mon, May 13, 2013	113.99	114.03	113.01	113.11
5265	NYSE	PX	Fri, May 10, 2013	114.33	114.58	113.49	114.00
5264	NYSE	PX	Thu, May 9, 2013	113.62	114.29	113.48	114.23
5263	NYSE	PX	Wed, May 8, 2013	113.95	114.29	113.30	113.89
5262	NYSE	PX	Tue, May 7, 2013	114.10	114.58	113.48	114.08
5261	NYSE	PX	Mon, May 6, 2013	115.00	115.00	113.60	113.66
5260	NYSE	PX	Fri, May 3, 2013	114.61	115.50	114.38	114.69
5259	NYSE	PX	Thu, May 2, 2013	113.28	113.91	112.66	113.46
5258	NYSE	PX	Wed, May 1, 2013	114.11	114.39	112.86	113.18
5257	NYSE	PX	Tue, Apr 30, 2013	114.08	114.67	113.68	114.30
5256	NYSE	PX	Mon, Apr 29, 2013	112.98	114.50	112.56	114.38
5255	NYSE	PX	Fri, Apr 26, 2013	112.76	113.17	112.51	112.73
5254	NYSE	PX	Thu, Apr 25, 2013	112.99	113.35	112.17	112.82
5253	NYSE	PX	Wed, Apr 24, 2013	110.71	113.87	110.38	112.77
5252	NYSE	PX	Tue, Apr 23, 2013	109.88	110.75	108.30	109.61
5251	NYSE	PX	Mon, Apr 22, 2013	109.97	110.23	109.41	109.75
5250	NYSE	PX	Fri, Apr 19, 2013	110.32	110.55	109.19	109.75
5249	NYSE	PX	Thu, Apr 18, 2013	110.57	110.75	109.45	109.78
5248	NYSE	PX	Wed, Apr 17, 2013	109.46	110.47	109.21	110.23
5247	NYSE	PX	Tue, Apr 16, 2013	108.39	110.23	108.22	110.13
5246	NYSE	PX	Mon, Apr 15, 2013	109.98	110.58	107.69	107.69
5245	NYSE	PX	Fri, Apr 12, 2013	111.98	112.68	110.80	111.00
5244	NYSE	PX	Thu, Apr 11, 2013	112.98	113.37	112.22	112.35
5243	NYSE	PX	Wed, Apr 10, 2013	111.73	113.00	111.43	112.97
5242	NYSE	PX	Tue, Apr 9, 2013	111.89	112.19	111.05	111.36
5241	NYSE	PX	Mon, Apr 8, 2013	111.01	111.56	110.35	111.54
5240	NYSE	PX	Fri, Apr 5, 2013	110.11	111.03	109.91	110.98
5239	NYSE	PX	Thu, Apr 4, 2013	110.69	111.99	110.39	111.26
5238	NYSE	PX	Wed, Apr 3, 2013	110.86	111.84	110.04	110.31
5237	NYSE	PX	Tue, Apr 2, 2013	111.44	111.51	110.64	111.00
5236	NYSE	PX	Mon, Apr 1, 2013	111.82	111.97	110.79	111.08
5235	NYSE	PX	Thu, Mar 28, 2013	111.54	111.96	111.11	111.54
5234	NYSE	PX	Wed, Mar 27, 2013	111.60	111.61	110.58	111.34
5233	NYSE	PX	Tue, Mar 26, 2013	112.50	113.00	111.80	112.10
5232	NYSE	PX	Mon, Mar 25, 2013	112.40	112.40	111.07	112.14
5231	NYSE	PX	Fri, Mar 22, 2013	111.27	112.05	110.98	111.59
5230	NYSE	PX	Thu, Mar 21, 2013	111.70	112.67	111.23	111.27
5229	NYSE	PX	Wed, Mar 20, 2013	113.97	114.12	113.48	113.64
5228	NYSE	PX	Tue, Mar 19, 2013	113.09	113.65	112.45	113.48
5227	NYSE	PX	Mon, Mar 18, 2013	112.52	113.26	112.37	112.99
5226	NYSE	PX	Fri, Mar 15, 2013	113.08	113.99	112.78	113.54
5225	NYSE	PX	Thu, Mar 14, 2013	113.15	113.62	112.84	113.60
5224	NYSE	PX	Wed, Mar 13, 2013	112.89	113.01	111.77	112.77
5223	NYSE	PX	Tue, Mar 12, 2013	113.45	114.00	112.45	112.92
5222	NYSE	PX	Mon, Mar 11, 2013	113.35	113.60	112.72	113.44
5221	NYSE	PX	Fri, Mar 8, 2013	113.33	113.91	112.83	113.64
5220	NYSE	PX	Thu, Mar 7, 2013	112.86	113.26	112.37	112.67
5219	NYSE	PX	Wed, Mar 6, 2013	113.90	114.09	112.80	112.90
5218	NYSE	PX	Tue, Mar 5, 2013	112.90	114.53	112.90	113.41
5217	NYSE	PX	Mon, Mar 4, 2013	113.06	113.18	112.06	112.90
5216	NYSE	PX	Fri, Mar 1, 2013	112.87	113.86	111.80	113.51
5215	NYSE	PX	Thu, Feb 28, 2013	112.23	113.53	112.09	113.05
5214	NYSE	PX	Wed, Feb 27, 2013	110.43	112.71	110.22	112.22
5213	NYSE	PX	Tue, Feb 26, 2013	110.04	111.06	110.04	110.58
5212	NYSE	PX	Mon, Feb 25, 2013	111.76	112.20	109.49	109.54
5211	NYSE	PX	Fri, Feb 22, 2013	110.28	111.28	109.95	111.17
5210	NYSE	PX	Thu, Feb 21, 2013	109.73	110.85	109.08	109.96
5209	NYSE	PX	Wed, Feb 20, 2013	110.70	111.56	109.77	110.38
5208	NYSE	PX	Tue, Feb 19, 2013	110.98	110.98	110.16	110.74
5207	NYSE	PX	Fri, Feb 15, 2013	110.76	111.48	109.53	110.15
5206	NYSE	PX	Thu, Feb 14, 2013	111.31	111.56	110.80	111.21
5205	NYSE	PX	Wed, Feb 13, 2013	111.31	111.92	110.99	111.77
5204	NYSE	PX	Tue, Feb 12, 2013	111.07	111.34	110.32	110.98
5203	NYSE	PX	Mon, Feb 11, 2013	111.40	111.88	110.82	110.99
5202	NYSE	PX	Fri, Feb 8, 2013	110.60	111.65	110.51	111.61
5201	NYSE	PX	Thu, Feb 7, 2013	110.48	111.08	109.64	110.43
5200	NYSE	PX	Wed, Feb 6, 2013	110.31	110.96	110.16	110.79
5199	NYSE	PX	Tue, Feb 5, 2013	110.78	111.81	110.50	110.58
5198	NYSE	PX	Mon, Feb 4, 2013	110.43	110.98	110.10	110.18
5197	NYSE	PX	Fri, Feb 1, 2013	111.00	111.81	110.09	111.59
5196	NYSE	PX	Thu, Jan 31, 2013	109.51	110.61	109.38	110.37
5195	NYSE	PX	Wed, Jan 30, 2013	110.50	110.71	109.59	109.94
5194	NYSE	PX	Tue, Jan 29, 2013	110.12	110.77	109.98	110.55
5193	NYSE	PX	Mon, Jan 28, 2013	111.91	111.91	109.73	109.98
5192	NYSE	PX	Fri, Jan 25, 2013	111.41	112.00	110.89	111.73
5191	NYSE	PX	Thu, Jan 24, 2013	111.32	112.36	110.49	111.12
5190	NYSE	PX	Wed, Jan 23, 2013	112.55	112.55	109.41	110.77
5189	NYSE	PX	Tue, Jan 22, 2013	112.92	114.25	112.92	114.02
5188	NYSE	PX	Fri, Jan 18, 2013	113.37	113.66	111.85	113.52
5187	NYSE	PX	Thu, Jan 17, 2013	113.26	114.08	113.17	113.23
5186	NYSE	PX	Wed, Jan 16, 2013	113.00	113.00	111.96	112.57
5185	NYSE	PX	Tue, Jan 15, 2013	113.60	114.26	113.41	113.81
5184	NYSE	PX	Mon, Jan 14, 2013	113.89	114.57	113.55	114.10
5183	NYSE	PX	Fri, Jan 11, 2013	113.74	114.64	113.52	114.00
5182	NYSE	PX	Thu, Jan 10, 2013	114.30	114.58	113.42	114.18
5181	NYSE	PX	Wed, Jan 9, 2013	114.15	114.16	113.02	113.87
5180	NYSE	PX	Tue, Jan 8, 2013	113.12	113.92	112.57	113.88
5179	NYSE	PX	Mon, Jan 7, 2013	112.69	113.34	112.37	113.09
5178	NYSE	PX	Fri, Jan 4, 2013	112.92	113.74	112.72	113.34
5177	NYSE	PX	Thu, Jan 3, 2013	112.68	113.46	112.14	112.58
5176	NYSE	PX	Wed, Jan 2, 2013	110.94	112.58	110.90	112.58
5175	NYSE	PX	Mon, Dec 31, 2012	107.79	109.45	107.71	109.45
5174	NYSE	PX	Fri, Dec 28, 2012	109.02	109.19	107.75	107.90
5173	NYSE	PX	Thu, Dec 27, 2012	110.25	110.25	107.98	109.58
5172	NYSE	PX	Wed, Dec 26, 2012	110.00	110.69	109.25	110.09
5171	NYSE	PX	Mon, Dec 24, 2012	107.75	110.00	107.54	109.74
5170	NYSE	PX	Fri, Dec 21, 2012	108.63	109.54	108.36	108.66
5169	NYSE	PX	Thu, Dec 20, 2012	108.77	109.49	107.75	109.46
5168	NYSE	PX	Wed, Dec 19, 2012	109.75	109.98	108.36	108.40
5167	NYSE	PX	Tue, Dec 18, 2012	107.89	109.57	107.49	109.52
5166	NYSE	PX	Mon, Dec 17, 2012	107.18	108.04	107.10	107.72
5165	NYSE	PX	Fri, Dec 14, 2012	107.29	108.13	106.87	106.96
5164	NYSE	PX	Thu, Dec 13, 2012	106.69	108.12	106.36	107.48
5163	NYSE	PX	Wed, Dec 12, 2012	108.26	108.50	106.36	106.63
5162	NYSE	PX	Tue, Dec 11, 2012	108.04	108.84	107.45	107.98
5161	NYSE	PX	Mon, Dec 10, 2012	107.40	107.94	107.12	107.84
5160	NYSE	PX	Fri, Dec 7, 2012	106.51	107.37	105.86	107.31
5159	NYSE	PX	Thu, Dec 6, 2012	105.94	106.32	105.47	106.29
5158	NYSE	PX	Wed, Dec 5, 2012	105.52	106.58	105.08	105.93
5157	NYSE	PX	Tue, Dec 4, 2012	105.38	106.12	104.98	105.71
5156	NYSE	PX	Mon, Dec 3, 2012	107.69	107.72	105.04	105.37
5155	NYSE	PX	Fri, Nov 30, 2012	106.29	107.43	106.08	107.21
5154	NYSE	PX	Thu, Nov 29, 2012	106.86	107.23	105.83	106.11
5153	NYSE	PX	Wed, Nov 28, 2012	105.41	106.60	105.16	106.56
5152	NYSE	PX	Tue, Nov 27, 2012	106.32	107.13	105.00	106.31
5151	NYSE	PX	Mon, Nov 26, 2012	106.28	106.71	105.50	106.71
5150	NYSE	PX	Fri, Nov 23, 2012	105.61	106.93	105.27	106.93
5149	NYSE	PX	Wed, Nov 21, 2012	105.60	105.84	105.00	105.18
5148	NYSE	PX	Tue, Nov 20, 2012	105.46	106.13	105.00	105.56
5147	NYSE	PX	Mon, Nov 19, 2012	105.08	105.91	104.67	105.65
5146	NYSE	PX	Fri, Nov 16, 2012	105.70	105.79	104.28	104.29
5145	NYSE	PX	Thu, Nov 15, 2012	106.11	106.32	104.85	105.53
5144	NYSE	PX	Wed, Nov 14, 2012	107.13	107.30	105.67	106.21
5143	NYSE	PX	Tue, Nov 13, 2012	107.18	108.11	106.59	107.23
5142	NYSE	PX	Mon, Nov 12, 2012	107.56	107.91	107.06	107.43
5141	NYSE	PX	Fri, Nov 9, 2012	107.61	108.46	107.15	107.40
5140	NYSE	PX	Thu, Nov 8, 2012	109.15	109.74	107.93	107.98
5139	NYSE	PX	Wed, Nov 7, 2012	108.95	109.63	108.37	109.06
5138	NYSE	PX	Tue, Nov 6, 2012	109.78	110.92	109.20	110.00
5137	NYSE	PX	Mon, Nov 5, 2012	109.37	109.55	107.79	109.47
5136	NYSE	PX	Fri, Nov 2, 2012	108.91	110.14	108.24	109.70
5135	NYSE	PX	Thu, Nov 1, 2012	106.16	108.65	105.81	108.49
5134	NYSE	PX	Wed, Oct 31, 2012	105.69	107.15	104.73	106.21
5133	NYSE	PX	Fri, Oct 26, 2012	104.65	105.68	103.95	105.30
5132	NYSE	PX	Thu, Oct 25, 2012	105.20	105.60	104.15	104.78
5131	NYSE	PX	Wed, Oct 24, 2012	104.04	105.50	102.79	104.59
5130	NYSE	PX	Tue, Oct 23, 2012	104.04	105.82	103.31	104.95
5129	NYSE	PX	Mon, Oct 22, 2012	104.68	105.36	104.00	105.26
5128	NYSE	PX	Fri, Oct 19, 2012	106.81	107.31	104.87	104.88
5127	NYSE	PX	Thu, Oct 18, 2012	107.93	108.39	107.29	107.97
5126	NYSE	PX	Wed, Oct 17, 2012	107.08	108.23	106.86	108.22
5125	NYSE	PX	Tue, Oct 16, 2012	105.50	107.03	105.39	106.58
5124	NYSE	PX	Mon, Oct 15, 2012	103.89	105.29	103.81	104.88
5123	NYSE	PX	Fri, Oct 12, 2012	104.01	104.78	103.59	103.87
5122	NYSE	PX	Thu, Oct 11, 2012	104.82	105.08	103.68	103.70
5121	NYSE	PX	Wed, Oct 10, 2012	105.38	105.38	103.67	103.85
5120	NYSE	PX	Tue, Oct 9, 2012	105.63	106.04	105.30	105.31
5119	NYSE	PX	Mon, Oct 8, 2012	105.13	105.99	104.69	105.65
5118	NYSE	PX	Fri, Oct 5, 2012	106.09	106.39	105.54	105.61
5117	NYSE	PX	Thu, Oct 4, 2012	105.00	105.59	104.32	105.36
5116	NYSE	PX	Wed, Oct 3, 2012	103.77	104.94	103.24	104.51
5115	NYSE	PX	Tue, Oct 2, 2012	104.15	104.60	103.13	103.79
5114	NYSE	PX	Mon, Oct 1, 2012	104.23	104.92	103.82	104.01
5113	NYSE	PX	Fri, Sep 28, 2012	104.13	104.41	103.29	103.88
5112	NYSE	PX	Thu, Sep 27, 2012	104.30	104.73	103.60	104.43
5111	NYSE	PX	Wed, Sep 26, 2012	106.43	106.48	103.74	103.85
5110	NYSE	PX	Tue, Sep 25, 2012	107.34	108.11	106.29	106.30
5109	NYSE	PX	Mon, Sep 24, 2012	108.09	108.70	106.93	107.05
5108	NYSE	PX	Fri, Sep 21, 2012	109.14	109.41	107.75	107.81
5107	NYSE	PX	Thu, Sep 20, 2012	107.75	108.57	107.52	108.55
5106	NYSE	PX	Wed, Sep 19, 2012	108.37	108.63	107.49	108.40
5105	NYSE	PX	Tue, Sep 18, 2012	107.88	108.30	107.23	108.27
5104	NYSE	PX	Mon, Sep 17, 2012	107.58	108.56	107.44	107.96
5103	NYSE	PX	Fri, Sep 14, 2012	106.92	107.96	106.38	107.94
5102	NYSE	PX	Thu, Sep 13, 2012	106.06	107.17	105.40	106.53
5101	NYSE	PX	Wed, Sep 12, 2012	106.81	106.95	105.79	105.99
5100	NYSE	PX	Tue, Sep 11, 2012	106.81	107.59	106.53	106.58
5099	NYSE	PX	Mon, Sep 10, 2012	106.97	107.76	106.72	106.79
5098	NYSE	PX	Fri, Sep 7, 2012	107.00	107.85	106.39	107.02
5097	NYSE	PX	Thu, Sep 6, 2012	105.32	106.82	105.22	106.56
5096	NYSE	PX	Wed, Sep 5, 2012	103.70	104.79	103.70	104.43
5095	NYSE	PX	Tue, Sep 4, 2012	105.26	105.69	103.75	104.23
5094	NYSE	PX	Fri, Aug 31, 2012	105.45	105.72	104.83	105.50
5093	NYSE	PX	Thu, Aug 30, 2012	104.72	105.13	104.44	104.82
5092	NYSE	PX	Wed, Aug 29, 2012	104.92	105.17	104.41	105.13
5091	NYSE	PX	Tue, Aug 28, 2012	105.58	105.58	104.37	104.60
5090	NYSE	PX	Mon, Aug 27, 2012	107.19	107.25	105.73	105.91
5089	NYSE	PX	Fri, Aug 24, 2012	107.05	107.49	106.77	107.12
5088	NYSE	PX	Thu, Aug 23, 2012	109.08	109.28	107.46	107.61
5087	NYSE	PX	Wed, Aug 22, 2012	107.76	109.59	107.29	109.55
5086	NYSE	PX	Tue, Aug 21, 2012	108.56	108.88	107.61	108.03
5085	NYSE	PX	Mon, Aug 20, 2012	107.57	108.54	107.33	108.47
5084	NYSE	PX	Fri, Aug 17, 2012	108.96	108.98	107.61	107.71
5083	NYSE	PX	Thu, Aug 16, 2012	107.85	109.00	107.68	108.70
5082	NYSE	PX	Wed, Aug 15, 2012	107.13	108.15	107.07	107.97
5081	NYSE	PX	Tue, Aug 14, 2012	108.08	108.08	107.12	107.30
5080	NYSE	PX	Mon, Aug 13, 2012	107.92	108.00	106.82	107.70
5079	NYSE	PX	Fri, Aug 10, 2012	107.38	108.21	107.17	108.16
5078	NYSE	PX	Thu, Aug 9, 2012	108.00	108.53	107.54	107.97
5077	NYSE	PX	Wed, Aug 8, 2012	106.34	108.19	106.24	107.98
5076	NYSE	PX	Tue, Aug 7, 2012	105.33	107.14	104.80	107.04
5075	NYSE	PX	Mon, Aug 6, 2012	105.95	105.95	104.97	105.05
5074	NYSE	PX	Fri, Aug 3, 2012	105.03	105.87	104.12	105.78
5073	NYSE	PX	Thu, Aug 2, 2012	102.86	103.63	102.66	103.07
5072	NYSE	PX	Wed, Aug 1, 2012	103.95	104.47	103.26	103.98
5071	NYSE	PX	Tue, Jul 31, 2012	105.47	105.53	103.71	103.76
5070	NYSE	PX	Mon, Jul 30, 2012	105.72	105.87	104.91	105.41
5069	NYSE	PX	Fri, Jul 27, 2012	105.16	106.66	104.57	106.00
5068	NYSE	PX	Thu, Jul 26, 2012	104.68	105.73	103.94	104.48
5067	NYSE	PX	Wed, Jul 25, 2012	103.92	104.72	100.00	102.94
5066	NYSE	PX	Tue, Jul 24, 2012	106.42	107.13	104.00	104.81
5065	NYSE	PX	Mon, Jul 23, 2012	105.86	106.63	105.25	106.28
5064	NYSE	PX	Fri, Jul 20, 2012	109.89	109.89	107.36	107.53
5063	NYSE	PX	Thu, Jul 19, 2012	108.72	109.25	107.88	109.12
5062	NYSE	PX	Wed, Jul 18, 2012	108.31	109.21	107.84	108.65
5061	NYSE	PX	Tue, Jul 17, 2012	107.27	108.86	107.08	108.62
5060	NYSE	PX	Mon, Jul 16, 2012	107.29	107.42	105.95	107.10
5059	NYSE	PX	Fri, Jul 13, 2012	106.06	107.45	106.06	107.36
5058	NYSE	PX	Thu, Jul 12, 2012	106.51	106.72	105.30	105.86
5057	NYSE	PX	Wed, Jul 11, 2012	107.52	107.86	106.32	107.36
5056	NYSE	PX	Tue, Jul 10, 2012	109.56	110.02	107.16	107.66
5055	NYSE	PX	Mon, Jul 9, 2012	108.81	109.59	108.41	109.05
5054	NYSE	PX	Fri, Jul 6, 2012	108.41	109.28	108.03	109.01
5053	NYSE	PX	Thu, Jul 5, 2012	109.37	110.28	108.81	109.78
5052	NYSE	PX	Tue, Jul 3, 2012	108.07	109.85	107.66	109.62
5051	NYSE	PX	Mon, Jul 2, 2012	108.90	108.90	106.82	108.34
5050	NYSE	PX	Fri, Jun 29, 2012	106.86	108.75	106.86	108.73
5049	NYSE	PX	Thu, Jun 28, 2012	103.38	105.41	103.34	105.34
5048	NYSE	PX	Wed, Jun 27, 2012	104.82	105.32	103.66	104.13
5047	NYSE	PX	Tue, Jun 26, 2012	104.10	104.92	103.83	104.41
5046	NYSE	PX	Mon, Jun 25, 2012	103.60	104.65	103.10	104.04
5045	NYSE	PX	Fri, Jun 22, 2012	105.34	105.90	104.87	105.36
5044	NYSE	PX	Thu, Jun 21, 2012	107.72	107.97	104.80	104.88
5043	NYSE	PX	Wed, Jun 20, 2012	108.18	108.78	106.87	107.36
5042	NYSE	PX	Tue, Jun 19, 2012	106.93	108.61	106.73	108.15
5041	NYSE	PX	Mon, Jun 18, 2012	105.22	106.48	104.81	105.92
5040	NYSE	PX	Fri, Jun 15, 2012	104.89	106.01	104.79	105.58
5039	NYSE	PX	Thu, Jun 14, 2012	104.91	105.41	103.99	104.53
5038	NYSE	PX	Wed, Jun 13, 2012	106.09	106.09	104.29	104.67
5037	NYSE	PX	Tue, Jun 12, 2012	105.25	106.63	104.82	106.55
5036	NYSE	PX	Mon, Jun 11, 2012	106.83	107.00	104.83	104.94
5035	NYSE	PX	Fri, Jun 8, 2012	105.42	106.02	103.90	105.91
5034	NYSE	PX	Thu, Jun 7, 2012	104.64	106.13	103.94	104.67
5033	NYSE	PX	Wed, Jun 6, 2012	103.39	104.19	102.89	104.19
5032	NYSE	PX	Tue, Jun 5, 2012	103.43	103.43	101.92	102.09
5031	NYSE	PX	Mon, Jun 4, 2012	103.50	104.21	102.52	103.98
5030	NYSE	PX	Fri, Jun 1, 2012	103.47	104.62	103.39	103.51
5029	NYSE	PX	Thu, May 31, 2012	106.50	107.01	104.86	106.24
5028	NYSE	PX	Wed, May 30, 2012	108.21	108.55	106.07	106.26
5027	NYSE	PX	Tue, May 29, 2012	108.74	109.59	108.06	109.39
5026	NYSE	PX	Fri, May 25, 2012	108.64	109.20	107.36	107.87
5025	NYSE	PX	Thu, May 24, 2012	108.42	109.30	107.56	108.78
5024	NYSE	PX	Wed, May 23, 2012	106.99	108.62	106.29	108.35
5023	NYSE	PX	Tue, May 22, 2012	108.98	108.98	107.14	107.68
5022	NYSE	PX	Mon, May 21, 2012	105.35	108.65	105.20	108.38
5021	NYSE	PX	Fri, May 18, 2012	106.16	106.77	104.86	105.11
5020	NYSE	PX	Thu, May 17, 2012	109.61	109.65	105.87	105.87
5019	NYSE	PX	Wed, May 16, 2012	110.28	110.70	109.25	109.37
5018	NYSE	PX	Tue, May 15, 2012	110.27	111.13	109.59	110.01
5017	NYSE	PX	Mon, May 14, 2012	110.81	111.53	109.93	110.40
5016	NYSE	PX	Fri, May 11, 2012	111.28	112.10	111.26	111.68
5015	NYSE	PX	Thu, May 10, 2012	113.05	113.25	111.53	111.75
5014	NYSE	PX	Wed, May 9, 2012	113.26	114.10	112.25	112.27
5013	NYSE	PX	Tue, May 8, 2012	114.05	114.50	112.73	114.37
5012	NYSE	PX	Mon, May 7, 2012	114.60	115.19	114.25	114.73
5011	NYSE	PX	Fri, May 4, 2012	115.79	115.98	114.34	114.72
5010	NYSE	PX	Thu, May 3, 2012	116.62	116.82	115.77	116.18
5009	NYSE	PX	Wed, May 2, 2012	115.71	116.61	115.38	116.44
5008	NYSE	PX	Tue, May 1, 2012	115.87	116.87	115.35	116.19
5007	NYSE	PX	Mon, Apr 30, 2012	116.19	116.25	115.37	115.70
5006	NYSE	PX	Fri, Apr 27, 2012	115.50	116.93	115.32	116.47
5005	NYSE	PX	Thu, Apr 26, 2012	114.00	115.79	113.69	115.33
5004	NYSE	PX	Wed, Apr 25, 2012	112.80	114.66	111.77	113.77
5003	NYSE	PX	Tue, Apr 24, 2012	111.78	112.93	110.98	112.43
5002	NYSE	PX	Mon, Apr 23, 2012	112.87	112.87	112.00	112.67
5001	NYSE	PX	Fri, Apr 20, 2012	114.08	114.29	113.37	113.69
5000	NYSE	PX	Thu, Apr 19, 2012	114.12	114.73	113.32	113.82
4999	NYSE	PX	Wed, Apr 18, 2012	113.46	114.46	113.46	113.98
4998	NYSE	PX	Tue, Apr 17, 2012	113.66	114.89	113.01	114.25
4997	NYSE	PX	Mon, Apr 16, 2012	112.76	113.49	112.17	112.95
4996	NYSE	PX	Fri, Apr 13, 2012	113.10	113.24	111.93	112.03
4995	NYSE	PX	Thu, Apr 12, 2012	111.49	113.80	111.35	113.62
4994	NYSE	PX	Wed, Apr 11, 2012	110.78	111.84	110.65	111.37
4993	NYSE	PX	Tue, Apr 10, 2012	112.20	112.28	109.62	109.65
4992	NYSE	PX	Mon, Apr 9, 2012	112.77	113.15	111.92	112.35
4991	NYSE	PX	Thu, Apr 5, 2012	113.57	114.23	113.46	113.94
4990	NYSE	PX	Wed, Apr 4, 2012	114.06	114.21	113.28	113.73
4989	NYSE	PX	Tue, Apr 3, 2012	115.03	115.04	114.20	114.78
4988	NYSE	PX	Mon, Apr 2, 2012	114.58	115.32	114.38	115.04
4987	NYSE	PX	Fri, Mar 30, 2012	114.87	114.89	114.11	114.64
4986	NYSE	PX	Thu, Mar 29, 2012	113.32	114.45	113.05	114.38
4985	NYSE	PX	Wed, Mar 28, 2012	114.24	114.35	112.62	113.74
4984	NYSE	PX	Tue, Mar 27, 2012	113.91	114.89	113.85	114.56
4983	NYSE	PX	Mon, Mar 26, 2012	113.10	114.00	113.01	113.99
4982	NYSE	PX	Fri, Mar 23, 2012	111.09	112.56	110.33	112.17
4981	NYSE	PX	Thu, Mar 22, 2012	111.26	111.28	110.40	110.86
4980	NYSE	PX	Wed, Mar 21, 2012	110.69	111.98	110.68	111.72
4979	NYSE	PX	Tue, Mar 20, 2012	110.13	110.89	109.87	110.78
4978	NYSE	PX	Mon, Mar 19, 2012	110.84	111.82	110.61	111.18
4977	NYSE	PX	Fri, Mar 16, 2012	110.52	111.37	110.51	110.72
4976	NYSE	PX	Thu, Mar 15, 2012	110.57	110.63	109.77	110.48
4975	NYSE	PX	Wed, Mar 14, 2012	111.20	111.23	110.02	110.46
4974	NYSE	PX	Tue, Mar 13, 2012	110.07	111.20	109.92	111.13
4973	NYSE	PX	Mon, Mar 12, 2012	110.23	110.24	109.43	110.01
4972	NYSE	PX	Fri, Mar 9, 2012	110.21	110.50	109.42	109.68
4971	NYSE	PX	Thu, Mar 8, 2012	109.23	110.03	108.94	109.95
4970	NYSE	PX	Wed, Mar 7, 2012	108.31	108.50	107.50	108.16
4969	NYSE	PX	Tue, Mar 6, 2012	106.80	107.64	106.50	107.46
4968	NYSE	PX	Mon, Mar 5, 2012	108.95	108.95	107.84	108.42
4967	NYSE	PX	Fri, Mar 2, 2012	109.64	110.00	109.33	109.70
4966	NYSE	PX	Thu, Mar 1, 2012	109.70	110.01	108.82	109.80
4965	NYSE	PX	Wed, Feb 29, 2012	109.76	110.09	108.25	109.00
4964	NYSE	PX	Tue, Feb 28, 2012	109.99	110.40	109.39	109.68
4963	NYSE	PX	Mon, Feb 27, 2012	109.00	110.29	108.79	109.91
4962	NYSE	PX	Fri, Feb 24, 2012	110.03	110.21	109.55	109.89
4961	NYSE	PX	Thu, Feb 23, 2012	109.75	110.15	109.06	110.05
4960	NYSE	PX	Wed, Feb 22, 2012	110.02	110.36	109.29	109.67
4959	NYSE	PX	Tue, Feb 21, 2012	110.38	110.40	109.49	110.00
4958	NYSE	PX	Fri, Feb 17, 2012	109.37	110.13	109.30	110.00
4957	NYSE	PX	Thu, Feb 16, 2012	107.54	109.13	107.09	108.97
4956	NYSE	PX	Wed, Feb 15, 2012	107.75	108.00	107.16	107.66
4955	NYSE	PX	Tue, Feb 14, 2012	106.94	107.27	106.29	107.27
4954	NYSE	PX	Mon, Feb 13, 2012	107.65	107.76	106.85	107.18
4953	NYSE	PX	Fri, Feb 10, 2012	106.71	107.38	106.71	107.16
4952	NYSE	PX	Thu, Feb 9, 2012	108.50	108.71	107.44	108.23
4951	NYSE	PX	Wed, Feb 8, 2012	108.35	108.69	107.67	108.33
4950	NYSE	PX	Tue, Feb 7, 2012	108.22	108.92	107.41	108.49
4949	NYSE	PX	Mon, Feb 6, 2012	107.39	108.36	107.39	108.33
4948	NYSE	PX	Fri, Feb 3, 2012	106.56	108.26	106.38	108.02
4947	NYSE	PX	Thu, Feb 2, 2012	107.02	107.05	105.68	105.69
4946	NYSE	PX	Wed, Feb 1, 2012	106.69	108.14	106.52	106.71
4945	NYSE	PX	Tue, Jan 31, 2012	106.78	106.98	105.59	106.20
4944	NYSE	PX	Mon, Jan 30, 2012	105.07	106.45	104.65	106.39
4943	NYSE	PX	Fri, Jan 27, 2012	106.25	107.01	105.18	105.79
4942	NYSE	PX	Thu, Jan 26, 2012	106.15	107.58	105.89	106.45
4941	NYSE	PX	Wed, Jan 25, 2012	104.52	106.46	103.53	106.07
4940	NYSE	PX	Tue, Jan 24, 2012	108.59	109.36	107.74	109.10
4939	NYSE	PX	Mon, Jan 23, 2012	109.53	110.41	109.11	109.61
4938	NYSE	PX	Fri, Jan 20, 2012	110.61	110.72	108.99	109.32
4937	NYSE	PX	Thu, Jan 19, 2012	111.07	111.21	109.95	110.67
4936	NYSE	PX	Wed, Jan 18, 2012	109.61	111.09	109.19	111.08
4935	NYSE	PX	Tue, Jan 17, 2012	109.97	110.00	109.45	109.83
4934	NYSE	PX	Fri, Jan 13, 2012	108.72	108.89	107.71	108.54
4933	NYSE	PX	Thu, Jan 12, 2012	108.16	109.77	108.01	109.53
4932	NYSE	PX	Wed, Jan 11, 2012	107.50	107.95	106.86	107.72
4931	NYSE	PX	Tue, Jan 10, 2012	108.17	108.48	107.27	107.58
4930	NYSE	PX	Mon, Jan 9, 2012	108.15	108.19	106.81	106.92
4929	NYSE	PX	Fri, Jan 6, 2012	107.78	108.47	107.08	107.96
4928	NYSE	PX	Thu, Jan 5, 2012	108.36	108.40	107.41	107.91
4927	NYSE	PX	Wed, Jan 4, 2012	107.52	109.21	107.37	108.99
4926	NYSE	PX	Tue, Jan 3, 2012	108.52	109.05	107.48	107.85
4925	NYSE	PX	Fri, Dec 30, 2011	107.28	107.47	106.83	106.90
4924	NYSE	PX	Thu, Dec 29, 2011	106.20	107.29	106.03	107.14
4923	NYSE	PX	Wed, Dec 28, 2011	107.42	107.65	105.78	106.04
4922	NYSE	PX	Tue, Dec 27, 2011	106.47	107.82	106.23	107.29
4921	NYSE	PX	Fri, Dec 23, 2011	105.66	106.70	105.50	106.59
4920	NYSE	PX	Thu, Dec 22, 2011	105.29	106.05	104.81	105.73
4919	NYSE	PX	Wed, Dec 21, 2011	105.84	105.95	103.94	105.15
4918	NYSE	PX	Tue, Dec 20, 2011	104.59	105.69	104.56	105.52
4917	NYSE	PX	Mon, Dec 19, 2011	104.14	104.88	102.83	103.06
4916	NYSE	PX	Fri, Dec 16, 2011	104.44	104.99	102.67	103.77
4915	NYSE	PX	Thu, Dec 15, 2011	103.00	103.91	101.98	103.28
4914	NYSE	PX	Wed, Dec 14, 2011	101.86	102.55	101.40	101.88
4913	NYSE	PX	Tue, Dec 13, 2011	102.87	104.07	101.55	102.12
4912	NYSE	PX	Mon, Dec 12, 2011	102.31	102.62	101.15	102.34
4911	NYSE	PX	Fri, Dec 9, 2011	102.55	103.98	102.05	103.53
4910	NYSE	PX	Thu, Dec 8, 2011	103.16	103.96	101.99	102.82
4909	NYSE	PX	Wed, Dec 7, 2011	102.32	104.42	101.49	103.90
4908	NYSE	PX	Tue, Dec 6, 2011	101.89	102.94	101.37	102.44
4907	NYSE	PX	Mon, Dec 5, 2011	100.99	103.21	100.38	101.81
4906	NYSE	PX	Fri, Dec 2, 2011	102.06	102.07	100.19	100.46
4905	NYSE	PX	Thu, Dec 1, 2011	101.94	102.81	100.65	100.85
4904	NYSE	PX	Wed, Nov 30, 2011	99.98	102.22	99.79	102.00
4903	NYSE	PX	Tue, Nov 29, 2011	97.45	97.76	96.55	96.81
4902	NYSE	PX	Mon, Nov 28, 2011	95.75	98.26	95.54	97.20
4901	NYSE	PX	Fri, Nov 25, 2011	93.51	94.97	93.46	93.51
4900	NYSE	PX	Wed, Nov 23, 2011	94.60	94.89	93.64	93.95
4899	NYSE	PX	Tue, Nov 22, 2011	95.62	96.91	95.02	95.34
4898	NYSE	PX	Mon, Nov 21, 2011	95.48	96.33	95.04	95.94
4897	NYSE	PX	Fri, Nov 18, 2011	97.01	97.66	95.80	97.00
4896	NYSE	PX	Thu, Nov 17, 2011	98.16	98.82	95.41	96.73
4895	NYSE	PX	Wed, Nov 16, 2011	99.66	100.33	98.28	98.45
4894	NYSE	PX	Tue, Nov 15, 2011	100.99	101.55	99.89	100.83
4893	NYSE	PX	Mon, Nov 14, 2011	101.10	101.50	99.94	101.39
4892	NYSE	PX	Fri, Nov 11, 2011	100.74	102.48	100.74	101.49
4891	NYSE	PX	Thu, Nov 10, 2011	99.58	100.39	98.58	99.84
4890	NYSE	PX	Wed, Nov 9, 2011	99.68	100.02	98.03	98.30
4889	NYSE	PX	Tue, Nov 8, 2011	101.25	102.61	100.35	102.20
4888	NYSE	PX	Mon, Nov 7, 2011	100.47	101.13	99.15	101.03
4887	NYSE	PX	Fri, Nov 4, 2011	100.91	101.12	99.39	100.46
4886	NYSE	PX	Thu, Nov 3, 2011	101.69	102.19	100.20	101.89
4885	NYSE	PX	Wed, Nov 2, 2011	99.41	100.85	99.04	100.46
4884	NYSE	PX	Tue, Nov 1, 2011	99.51	100.54	97.86	98.53
4883	NYSE	PX	Mon, Oct 31, 2011	104.06	104.97	101.61	101.67
4882	NYSE	PX	Fri, Oct 28, 2011	104.90	106.02	104.08	105.27
4881	NYSE	PX	Thu, Oct 27, 2011	105.42	106.45	103.31	105.18
4880	NYSE	PX	Wed, Oct 26, 2011	100.95	104.62	100.11	104.32
4879	NYSE	PX	Tue, Oct 25, 2011	103.15	104.15	101.52	101.65
4878	NYSE	PX	Mon, Oct 24, 2011	103.50	103.90	102.68	103.60
4877	NYSE	PX	Fri, Oct 21, 2011	102.34	103.51	101.36	103.50
4876	NYSE	PX	Thu, Oct 20, 2011	100.71	102.17	99.65	101.55
4875	NYSE	PX	Wed, Oct 19, 2011	102.97	103.00	100.36	100.73
4874	NYSE	PX	Tue, Oct 18, 2011	100.70	103.94	99.80	103.07
4873	NYSE	PX	Mon, Oct 17, 2011	102.48	102.48	100.58	100.91
4872	NYSE	PX	Fri, Oct 14, 2011	101.92	102.91	101.20	102.65
4871	NYSE	PX	Thu, Oct 13, 2011	100.76	101.40	99.22	101.04
4870	NYSE	PX	Wed, Oct 12, 2011	101.26	102.85	100.46	101.62
4869	NYSE	PX	Tue, Oct 11, 2011	101.00	101.70	100.28	100.86
4868	NYSE	PX	Mon, Oct 10, 2011	99.87	102.03	99.69	101.96
4867	NYSE	PX	Fri, Oct 7, 2011	99.01	99.29	96.75	98.09
4866	NYSE	PX	Thu, Oct 6, 2011	97.82	99.07	97.18	98.73
4865	NYSE	PX	Wed, Oct 5, 2011	95.91	98.64	94.20	98.29
4864	NYSE	PX	Tue, Oct 4, 2011	90.30	95.15	89.75	94.95
4863	NYSE	PX	Mon, Oct 3, 2011	92.79	94.82	91.58	91.74
4862	NYSE	PX	Fri, Sep 30, 2011	94.27	95.59	93.09	93.48
4861	NYSE	PX	Thu, Sep 29, 2011	95.77	96.19	93.73	95.41
4860	NYSE	PX	Wed, Sep 28, 2011	97.02	97.64	94.06	94.21
4859	NYSE	PX	Tue, Sep 27, 2011	97.26	98.11	95.89	96.52
4858	NYSE	PX	Mon, Sep 26, 2011	93.37	95.16	92.00	95.08
4857	NYSE	PX	Fri, Sep 23, 2011	92.85	93.88	91.87	92.91
4856	NYSE	PX	Thu, Sep 22, 2011	94.26	94.44	92.66	93.46
4855	NYSE	PX	Wed, Sep 21, 2011	101.35	101.35	96.97	97.06
4854	NYSE	PX	Tue, Sep 20, 2011	100.32	102.32	98.94	101.51
4853	NYSE	PX	Mon, Sep 19, 2011	98.89	100.45	97.84	100.09
4852	NYSE	PX	Fri, Sep 16, 2011	100.57	100.87	99.32	100.81
4851	NYSE	PX	Thu, Sep 15, 2011	99.20	100.21	98.01	99.97
4850	NYSE	PX	Wed, Sep 14, 2011	96.22	99.42	94.60	98.21
4849	NYSE	PX	Tue, Sep 13, 2011	94.56	95.98	93.75	95.78
4848	NYSE	PX	Mon, Sep 12, 2011	93.88	95.03	92.49	94.39
4847	NYSE	PX	Fri, Sep 9, 2011	96.17	96.43	94.19	94.72
4846	NYSE	PX	Thu, Sep 8, 2011	97.93	98.78	96.71	97.03
4845	NYSE	PX	Wed, Sep 7, 2011	97.67	98.44	97.05	98.39
4844	NYSE	PX	Tue, Sep 6, 2011	95.94	96.47	93.76	96.38
4843	NYSE	PX	Fri, Sep 2, 2011	96.62	97.61	95.66	96.60
4842	NYSE	PX	Thu, Sep 1, 2011	98.55	100.14	97.88	98.19
4841	NYSE	PX	Wed, Aug 31, 2011	99.15	99.75	97.74	98.49
4840	NYSE	PX	Tue, Aug 30, 2011	96.85	98.91	96.37	98.23
4839	NYSE	PX	Mon, Aug 29, 2011	95.32	97.35	95.32	97.33
4838	NYSE	PX	Fri, Aug 26, 2011	91.89	94.44	89.93	94.39
4837	NYSE	PX	Thu, Aug 25, 2011	92.71	93.51	91.28	92.47
4836	NYSE	PX	Wed, Aug 24, 2011	91.72	92.95	90.86	92.45
4835	NYSE	PX	Tue, Aug 23, 2011	89.77	92.10	89.20	91.77
4834	NYSE	PX	Mon, Aug 22, 2011	91.50	91.87	88.64	88.93
4833	NYSE	PX	Fri, Aug 19, 2011	91.88	93.33	89.91	90.16
4832	NYSE	PX	Thu, Aug 18, 2011	96.12	96.30	92.48	93.43
4831	NYSE	PX	Wed, Aug 17, 2011	99.25	99.71	98.09	98.40
4830	NYSE	PX	Tue, Aug 16, 2011	98.56	99.80	97.80	98.74
4829	NYSE	PX	Mon, Aug 15, 2011	99.15	99.73	97.98	99.66
4828	NYSE	PX	Fri, Aug 12, 2011	97.83	99.50	96.48	98.60
4827	NYSE	PX	Thu, Aug 11, 2011	92.52	98.57	92.30	97.22
4826	NYSE	PX	Wed, Aug 10, 2011	93.22	95.81	92.32	92.38
4825	NYSE	PX	Tue, Aug 9, 2011	92.96	94.55	89.87	94.43
4824	NYSE	PX	Mon, Aug 8, 2011	94.30	95.91	90.78	91.36
4823	NYSE	PX	Fri, Aug 5, 2011	99.32	99.45	94.36	96.34
4822	NYSE	PX	Thu, Aug 4, 2011	100.77	100.96	97.54	97.70
4821	NYSE	PX	Wed, Aug 3, 2011	100.80	101.96	99.78	101.90
4820	NYSE	PX	Tue, Aug 2, 2011	101.85	102.61	100.56	100.57
4819	NYSE	PX	Mon, Aug 1, 2011	103.98	104.46	101.50	102.51
4818	NYSE	PX	Fri, Jul 29, 2011	101.26	104.44	100.85	103.64
4817	NYSE	PX	Thu, Jul 28, 2011	101.74	102.50	101.62	102.17
4816	NYSE	PX	Wed, Jul 27, 2011	103.23	103.96	101.62	101.69
4815	NYSE	PX	Tue, Jul 26, 2011	104.85	104.99	103.70	103.92
4814	NYSE	PX	Mon, Jul 25, 2011	104.39	105.91	104.10	105.10
4813	NYSE	PX	Fri, Jul 22, 2011	107.14	107.21	104.79	105.11
4812	NYSE	PX	Thu, Jul 21, 2011	106.92	107.29	106.32	107.19
4811	NYSE	PX	Wed, Jul 20, 2011	106.85	107.01	106.01	106.25
4810	NYSE	PX	Tue, Jul 19, 2011	106.47	108.00	106.36	106.73
4809	NYSE	PX	Mon, Jul 18, 2011	106.97	107.00	105.43	105.86
4808	NYSE	PX	Fri, Jul 15, 2011	106.78	107.26	105.91	107.03
4807	NYSE	PX	Thu, Jul 14, 2011	107.30	107.78	105.72	106.33
4806	NYSE	PX	Wed, Jul 13, 2011	107.97	108.22	107.05	107.30
4805	NYSE	PX	Tue, Jul 12, 2011	107.87	109.11	107.56	107.72
4804	NYSE	PX	Mon, Jul 11, 2011	109.27	109.84	108.00	108.36
4803	NYSE	PX	Fri, Jul 8, 2011	110.11	110.89	109.56	110.47
4802	NYSE	PX	Thu, Jul 7, 2011	110.00	111.74	109.95	111.30
4801	NYSE	PX	Wed, Jul 6, 2011	108.34	109.65	107.81	109.44
4800	NYSE	PX	Tue, Jul 5, 2011	109.02	109.46	108.25	108.41
4799	NYSE	PX	Fri, Jul 1, 2011	108.26	109.16	107.19	109.01
4798	NYSE	PX	Thu, Jun 30, 2011	107.90	108.51	107.11	108.39
4797	NYSE	PX	Wed, Jun 29, 2011	106.50	108.00	105.81	107.98
4796	NYSE	PX	Tue, Jun 28, 2011	104.19	106.15	103.79	106.10
4795	NYSE	PX	Mon, Jun 27, 2011	103.57	104.05	102.19	103.83
4794	NYSE	PX	Fri, Jun 24, 2011	103.50	103.72	102.51	103.29
4793	NYSE	PX	Thu, Jun 23, 2011	102.48	103.61	101.44	103.51
4792	NYSE	PX	Wed, Jun 22, 2011	103.21	104.41	102.89	103.83
4791	NYSE	PX	Tue, Jun 21, 2011	102.65	104.08	102.22	103.81
4790	NYSE	PX	Mon, Jun 20, 2011	100.60	102.64	100.60	102.12
4789	NYSE	PX	Fri, Jun 17, 2011	101.88	102.36	100.61	101.06
4788	NYSE	PX	Thu, Jun 16, 2011	100.60	101.26	99.76	101.08
4787	NYSE	PX	Wed, Jun 15, 2011	101.13	101.89	99.89	100.47
4786	NYSE	PX	Tue, Jun 14, 2011	101.64	102.48	101.26	102.13
4785	NYSE	PX	Mon, Jun 13, 2011	100.52	101.73	100.03	100.46
4784	NYSE	PX	Fri, Jun 10, 2011	101.22	101.60	99.90	100.02
4783	NYSE	PX	Thu, Jun 9, 2011	100.45	102.33	100.22	101.65
4782	NYSE	PX	Wed, Jun 8, 2011	99.75	100.33	99.55	100.00
4781	NYSE	PX	Tue, Jun 7, 2011	100.47	101.06	100.05	100.09
4780	NYSE	PX	Mon, Jun 6, 2011	100.58	101.29	100.04	100.18
4779	NYSE	PX	Fri, Jun 3, 2011	101.44	101.78	100.71	100.86
4778	NYSE	PX	Thu, Jun 2, 2011	103.26	104.03	102.22	103.15
4777	NYSE	PX	Wed, Jun 1, 2011	105.46	105.97	103.11	103.39
4776	NYSE	PX	Tue, May 31, 2011	105.78	106.23	104.44	105.84
4775	NYSE	PX	Fri, May 27, 2011	104.58	105.49	104.58	105.02
4774	NYSE	PX	Thu, May 26, 2011	104.27	104.66	103.39	104.28
4773	NYSE	PX	Wed, May 25, 2011	102.65	105.15	102.42	104.58
4772	NYSE	PX	Tue, May 24, 2011	103.67	104.44	102.80	103.01
4771	NYSE	PX	Mon, May 23, 2011	103.21	103.75	102.42	103.30
4770	NYSE	PX	Fri, May 20, 2011	104.91	105.11	103.65	104.47
4769	NYSE	PX	Thu, May 19, 2011	104.71	105.54	104.24	105.06
4768	NYSE	PX	Wed, May 18, 2011	102.46	104.57	101.97	104.52
4767	NYSE	PX	Tue, May 17, 2011	102.68	102.91	101.71	102.21
4766	NYSE	PX	Mon, May 16, 2011	102.54	103.99	102.39	103.03
4765	NYSE	PX	Fri, May 13, 2011	104.18	104.42	102.59	102.85
4764	NYSE	PX	Thu, May 12, 2011	103.20	104.28	102.47	104.15
4763	NYSE	PX	Wed, May 11, 2011	104.98	105.20	103.09	103.58
4762	NYSE	PX	Tue, May 10, 2011	104.75	105.64	104.40	105.16
4761	NYSE	PX	Mon, May 9, 2011	103.81	104.83	103.43	104.42
4760	NYSE	PX	Fri, May 6, 2011	103.98	104.68	102.89	103.60
4759	NYSE	PX	Thu, May 5, 2011	103.09	104.63	102.51	102.90
4758	NYSE	PX	Wed, May 4, 2011	104.83	105.00	103.03	103.30
4757	NYSE	PX	Tue, May 3, 2011	105.17	105.77	104.50	104.97
4756	NYSE	PX	Mon, May 2, 2011	106.91	107.24	104.89	105.42
4755	NYSE	PX	Fri, Apr 29, 2011	107.50	107.50	105.84	106.42
4754	NYSE	PX	Thu, Apr 28, 2011	105.58	107.38	105.28	107.18
4753	NYSE	PX	Wed, Apr 27, 2011	107.82	107.82	103.19	106.10
4752	NYSE	PX	Tue, Apr 26, 2011	107.16	108.45	106.80	108.12
4751	NYSE	PX	Mon, Apr 25, 2011	107.38	107.38	106.34	106.81
4750	NYSE	PX	Thu, Apr 21, 2011	106.26	106.53	105.42	106.51
4749	NYSE	PX	Wed, Apr 20, 2011	106.82	106.82	105.30	106.23
4748	NYSE	PX	Tue, Apr 19, 2011	103.10	105.95	102.84	105.84
4747	NYSE	PX	Mon, Apr 18, 2011	102.23	103.10	101.60	102.90
4746	NYSE	PX	Fri, Apr 15, 2011	101.97	103.49	101.80	103.15
4745	NYSE	PX	Thu, Apr 14, 2011	100.49	102.21	99.98	101.85
4744	NYSE	PX	Wed, Apr 13, 2011	100.76	101.75	100.32	101.38
4743	NYSE	PX	Tue, Apr 12, 2011	100.72	101.54	100.20	100.53
4742	NYSE	PX	Mon, Apr 11, 2011	102.33	102.68	101.16	101.37
4741	NYSE	PX	Fri, Apr 8, 2011	103.15	103.35	101.66	102.29
4740	NYSE	PX	Thu, Apr 7, 2011	103.00	103.60	101.78	102.52
4739	NYSE	PX	Wed, Apr 6, 2011	103.29	103.72	101.94	103.13
4738	NYSE	PX	Tue, Apr 5, 2011	102.20	103.91	101.66	103.02
4737	NYSE	PX	Mon, Apr 4, 2011	101.97	102.39	101.72	102.39
4736	NYSE	PX	Fri, Apr 1, 2011	101.99	102.75	101.53	101.98
4735	NYSE	PX	Thu, Mar 31, 2011	100.90	102.19	100.81	101.60
4734	NYSE	PX	Wed, Mar 30, 2011	101.54	102.05	100.21	101.02
4733	NYSE	PX	Tue, Mar 29, 2011	99.29	101.16	98.92	100.92
4732	NYSE	PX	Mon, Mar 28, 2011	100.10	100.55	99.36	99.45
4731	NYSE	PX	Fri, Mar 25, 2011	99.57	100.77	99.38	99.87
4730	NYSE	PX	Thu, Mar 24, 2011	99.19	99.87	98.80	99.55
4729	NYSE	PX	Wed, Mar 23, 2011	97.56	99.06	96.83	98.74
4728	NYSE	PX	Tue, Mar 22, 2011	98.04	98.29	97.32	97.89
4727	NYSE	PX	Mon, Mar 21, 2011	98.27	98.54	97.49	97.93
4726	NYSE	PX	Fri, Mar 18, 2011	97.34	98.49	96.68	97.14
4725	NYSE	PX	Thu, Mar 17, 2011	96.31	96.83	95.39	96.48
4724	NYSE	PX	Wed, Mar 16, 2011	96.90	96.98	94.48	95.20
4723	NYSE	PX	Tue, Mar 15, 2011	95.92	97.86	95.66	97.26
4722	NYSE	PX	Mon, Mar 14, 2011	96.85	98.61	96.85	98.15
4721	NYSE	PX	Fri, Mar 11, 2011	96.43	99.01	96.31	97.98
4720	NYSE	PX	Thu, Mar 10, 2011	96.73	97.51	95.79	96.64
4719	NYSE	PX	Wed, Mar 9, 2011	97.64	97.85	96.35	97.73
4718	NYSE	PX	Tue, Mar 8, 2011	96.96	97.98	96.23	97.75
4717	NYSE	PX	Mon, Mar 7, 2011	98.75	99.01	96.54	96.92
4716	NYSE	PX	Fri, Mar 4, 2011	98.51	98.61	97.31	98.26
4715	NYSE	PX	Thu, Mar 3, 2011	98.56	98.84	97.89	98.50
4714	NYSE	PX	Wed, Mar 2, 2011	98.02	98.82	97.37	97.98
4713	NYSE	PX	Tue, Mar 1, 2011	99.78	99.92	97.76	97.78
4712	NYSE	PX	Mon, Feb 28, 2011	98.09	99.38	98.06	99.38
4711	NYSE	PX	Fri, Feb 25, 2011	97.65	99.08	97.50	98.30
4710	NYSE	PX	Thu, Feb 24, 2011	96.81	97.58	96.23	97.46
4709	NYSE	PX	Wed, Feb 23, 2011	97.66	98.09	95.80	97.00
4708	NYSE	PX	Tue, Feb 22, 2011	97.00	98.47	96.45	97.84
4707	NYSE	PX	Fri, Feb 18, 2011	98.43	99.15	97.88	99.09
4706	NYSE	PX	Thu, Feb 17, 2011	97.20	98.32	96.64	98.32
4705	NYSE	PX	Wed, Feb 16, 2011	97.00	98.24	96.91	98.23
4704	NYSE	PX	Tue, Feb 15, 2011	96.70	97.10	96.00	96.86
4703	NYSE	PX	Mon, Feb 14, 2011	96.73	97.40	96.66	96.79
4702	NYSE	PX	Fri, Feb 11, 2011	95.38	97.39	95.02	97.00
4701	NYSE	PX	Thu, Feb 10, 2011	94.60	95.55	94.44	95.53
4700	NYSE	PX	Wed, Feb 9, 2011	94.81	95.80	94.62	94.77
4699	NYSE	PX	Tue, Feb 8, 2011	95.30	95.41	94.58	95.18
4698	NYSE	PX	Mon, Feb 7, 2011	95.35	95.52	94.72	95.09
4697	NYSE	PX	Fri, Feb 4, 2011	94.90	95.24	94.38	95.24
4696	NYSE	PX	Thu, Feb 3, 2011	94.78	95.06	94.08	94.82
4695	NYSE	PX	Wed, Feb 2, 2011	94.75	95.13	94.18	95.02
4694	NYSE	PX	Tue, Feb 1, 2011	93.46	95.28	93.43	95.28
4693	NYSE	PX	Mon, Jan 31, 2011	91.01	93.04	91.01	93.04
4692	NYSE	PX	Fri, Jan 28, 2011	91.92	92.61	90.61	90.87
4691	NYSE	PX	Thu, Jan 27, 2011	91.14	91.93	90.87	91.91
4690	NYSE	PX	Wed, Jan 26, 2011	91.26	91.98	90.53	91.49
4689	NYSE	PX	Tue, Jan 25, 2011	91.08	91.31	90.57	91.24
4688	NYSE	PX	Mon, Jan 24, 2011	90.32	91.55	90.04	91.44
4687	NYSE	PX	Fri, Jan 21, 2011	91.71	92.15	90.95	91.04
4686	NYSE	PX	Thu, Jan 20, 2011	92.30	92.50	91.07	91.18
4685	NYSE	PX	Wed, Jan 19, 2011	93.51	93.64	92.08	92.28
4684	NYSE	PX	Tue, Jan 18, 2011	93.07	93.85	92.87	93.44
4683	NYSE	PX	Fri, Jan 14, 2011	92.75	93.12	92.19	92.99
4682	NYSE	PX	Thu, Jan 13, 2011	93.90	93.99	92.55	92.90
4681	NYSE	PX	Wed, Jan 12, 2011	94.06	94.11	93.43	93.72
4680	NYSE	PX	Tue, Jan 11, 2011	93.36	93.49	92.79	93.30
4679	NYSE	PX	Mon, Jan 10, 2011	93.36	93.50	93.00	93.18
4678	NYSE	PX	Fri, Jan 7, 2011	93.18	94.45	93.04	94.29
4677	NYSE	PX	Thu, Jan 6, 2011	94.32	94.35	92.88	93.05
4676	NYSE	PX	Wed, Jan 5, 2011	94.07	94.60	93.92	94.49
4675	NYSE	PX	Tue, Jan 4, 2011	95.79	95.91	93.84	94.56
4674	NYSE	PX	Mon, Jan 3, 2011	95.99	95.99	95.10	95.22
4673	NYSE	PX	Fri, Dec 31, 2010	94.89	95.73	94.76	95.47
4672	NYSE	PX	Thu, Dec 30, 2010	95.74	95.81	94.71	94.85
4671	NYSE	PX	Wed, Dec 29, 2010	95.85	96.20	95.65	95.93
4670	NYSE	PX	Tue, Dec 28, 2010	95.50	95.76	94.88	95.61
4669	NYSE	PX	Mon, Dec 27, 2010	95.34	95.71	94.93	95.38
4668	NYSE	PX	Thu, Dec 23, 2010	95.49	95.96	95.27	95.51
4667	NYSE	PX	Wed, Dec 22, 2010	96.17	96.17	95.21	95.65
4666	NYSE	PX	Tue, Dec 21, 2010	95.00	96.34	94.74	95.97
4665	NYSE	PX	Mon, Dec 20, 2010	93.65	94.96	93.33	94.79
4664	NYSE	PX	Fri, Dec 17, 2010	93.77	94.03	93.03	93.52
4663	NYSE	PX	Thu, Dec 16, 2010	93.87	93.94	92.62	93.86
4662	NYSE	PX	Wed, Dec 15, 2010	92.10	93.51	92.00	93.09
4661	NYSE	PX	Tue, Dec 14, 2010	93.06	93.12	92.20	92.57
4660	NYSE	PX	Mon, Dec 13, 2010	93.72	94.10	93.09	93.37
4659	NYSE	PX	Fri, Dec 10, 2010	93.93	94.00	93.02	93.39
4658	NYSE	PX	Thu, Dec 9, 2010	94.07	94.20	93.30	93.72
4657	NYSE	PX	Wed, Dec 8, 2010	94.35	94.49	93.08	93.55
4656	NYSE	PX	Tue, Dec 7, 2010	94.54	94.88	93.43	94.08
4655	NYSE	PX	Mon, Dec 6, 2010	93.44	94.27	92.91	93.80
4654	NYSE	PX	Fri, Dec 3, 2010	93.60	94.38	93.09	94.20
4653	NYSE	PX	Thu, Dec 2, 2010	93.39	94.45	93.15	94.43
4652	NYSE	PX	Wed, Dec 1, 2010	93.01	93.61	92.01	93.51
4651	NYSE	PX	Tue, Nov 30, 2010	91.13	92.47	90.82	92.05
4650	NYSE	PX	Mon, Nov 29, 2010	91.79	92.14	90.04	91.92
4649	NYSE	PX	Fri, Nov 26, 2010	91.90	92.69	91.65	92.05
4648	NYSE	PX	Wed, Nov 24, 2010	91.50	92.69	90.96	92.65
4647	NYSE	PX	Tue, Nov 23, 2010	91.07	91.56	90.39	91.16
4646	NYSE	PX	Mon, Nov 22, 2010	92.24	92.31	91.00	92.00
4645	NYSE	PX	Fri, Nov 19, 2010	91.98	92.69	91.80	92.49
4644	NYSE	PX	Thu, Nov 18, 2010	91.25	92.65	91.18	91.87
4643	NYSE	PX	Wed, Nov 17, 2010	90.66	91.17	90.15	90.31
4642	NYSE	PX	Tue, Nov 16, 2010	90.31	91.18	90.04	90.40
4641	NYSE	PX	Mon, Nov 15, 2010	91.73	92.59	91.46	91.51
4640	NYSE	PX	Fri, Nov 12, 2010	92.42	92.44	90.90	91.58
4639	NYSE	PX	Thu, Nov 11, 2010	92.07	93.32	92.00	92.82
4638	NYSE	PX	Wed, Nov 10, 2010	92.01	93.15	91.29	93.09
4637	NYSE	PX	Tue, Nov 9, 2010	93.30	93.99	91.57	92.02
4636	NYSE	PX	Mon, Nov 8, 2010	92.52	93.95	92.50	93.62
4635	NYSE	PX	Fri, Nov 5, 2010	92.60	93.06	92.33	92.94
4634	NYSE	PX	Thu, Nov 4, 2010	93.20	93.20	91.48	92.29
4633	NYSE	PX	Wed, Nov 3, 2010	92.62	92.62	91.23	92.24
4632	NYSE	PX	Tue, Nov 2, 2010	92.03	92.57	91.53	92.31
4631	NYSE	PX	Mon, Nov 1, 2010	91.80	92.05	91.00	91.34
4630	NYSE	PX	Fri, Oct 29, 2010	90.72	91.72	90.28	91.34
4629	NYSE	PX	Thu, Oct 28, 2010	91.85	91.85	90.26	90.92
4628	NYSE	PX	Wed, Oct 27, 2010	92.16	92.16	89.60	90.51
4627	NYSE	PX	Tue, Oct 26, 2010	93.35	93.50	92.39	93.50
4626	NYSE	PX	Mon, Oct 25, 2010	92.70	94.30	92.70	93.77
4625	NYSE	PX	Fri, Oct 22, 2010	92.53	92.95	91.79	92.18
4624	NYSE	PX	Thu, Oct 21, 2010	91.17	92.86	90.13	92.76
4623	NYSE	PX	Wed, Oct 20, 2010	89.66	91.43	88.60	91.01
4622	NYSE	PX	Tue, Oct 19, 2010	89.50	89.95	88.60	89.41
4621	NYSE	PX	Mon, Oct 18, 2010	90.71	91.14	90.25	90.78
4620	NYSE	PX	Fri, Oct 15, 2010	91.31	91.68	90.12	90.71
4619	NYSE	PX	Thu, Oct 14, 2010	91.61	91.87	90.25	90.71
4618	NYSE	PX	Wed, Oct 13, 2010	90.93	91.93	90.82	91.90
4617	NYSE	PX	Tue, Oct 12, 2010	89.74	91.00	89.33	90.86
4616	NYSE	PX	Mon, Oct 11, 2010	90.63	91.00	90.25	90.45
4615	NYSE	PX	Fri, Oct 8, 2010	90.51	90.98	90.27	90.62
4614	NYSE	PX	Thu, Oct 7, 2010	91.46	91.48	89.91	90.21
4613	NYSE	PX	Wed, Oct 6, 2010	91.05	91.69	90.61	91.18
4612	NYSE	PX	Tue, Oct 5, 2010	89.91	91.22	89.90	91.19
4611	NYSE	PX	Mon, Oct 4, 2010	89.29	89.80	88.64	89.04
4610	NYSE	PX	Fri, Oct 1, 2010	90.86	90.99	89.45	89.65
4609	NYSE	PX	Thu, Sep 30, 2010	89.99	91.00	89.46	90.26
4608	NYSE	PX	Wed, Sep 29, 2010	90.18	90.25	89.51	89.73
4607	NYSE	PX	Tue, Sep 28, 2010	90.00	90.72	88.57	90.43
4606	NYSE	PX	Mon, Sep 27, 2010	89.65	90.50	89.65	89.81
4605	NYSE	PX	Fri, Sep 24, 2010	88.70	90.09	88.43	90.09
4604	NYSE	PX	Thu, Sep 23, 2010	87.83	88.51	86.87	88.03
4603	NYSE	PX	Wed, Sep 22, 2010	87.92	88.28	87.55	88.05
4602	NYSE	PX	Tue, Sep 21, 2010	88.57	88.73	87.65	88.08
4601	NYSE	PX	Mon, Sep 20, 2010	88.66	88.85	88.19	88.62
4600	NYSE	PX	Fri, Sep 17, 2010	88.88	88.94	88.27	88.36
4599	NYSE	PX	Thu, Sep 16, 2010	88.08	89.13	87.81	89.04
4598	NYSE	PX	Wed, Sep 15, 2010	87.62	88.26	87.15	88.20
4597	NYSE	PX	Tue, Sep 14, 2010	87.36	88.47	87.22	87.88
4596	NYSE	PX	Mon, Sep 13, 2010	87.06	87.56	86.83	87.36
4595	NYSE	PX	Fri, Sep 10, 2010	86.62	86.90	86.39	86.45
4594	NYSE	PX	Thu, Sep 9, 2010	87.40	87.52	86.49	86.57
4593	NYSE	PX	Wed, Sep 8, 2010	86.64	87.15	86.44	86.58
4592	NYSE	PX	Tue, Sep 7, 2010	86.82	87.22	86.25	86.43
4591	NYSE	PX	Fri, Sep 3, 2010	86.92	87.34	86.37	87.24
4590	NYSE	PX	Thu, Sep 2, 2010	86.79	86.79	85.24	86.15
4589	NYSE	PX	Wed, Sep 1, 2010	87.18	88.75	86.54	87.10
4588	NYSE	PX	Tue, Aug 31, 2010	85.50	86.44	85.12	86.03
4587	NYSE	PX	Mon, Aug 30, 2010	87.07	87.50	85.94	85.94
4586	NYSE	PX	Fri, Aug 27, 2010	86.10	87.28	85.26	87.28
4585	NYSE	PX	Thu, Aug 26, 2010	86.31	87.00	85.41	85.58
4584	NYSE	PX	Wed, Aug 25, 2010	85.71	86.38	84.52	85.93
4583	NYSE	PX	Tue, Aug 24, 2010	85.45	87.73	85.45	86.18
4582	NYSE	PX	Mon, Aug 23, 2010	88.68	88.97	87.43	87.49
4581	NYSE	PX	Fri, Aug 20, 2010	87.27	88.47	87.27	88.35
4580	NYSE	PX	Thu, Aug 19, 2010	88.72	88.78	87.51	88.11
4579	NYSE	PX	Wed, Aug 18, 2010	89.01	89.56	88.60	89.09
4578	NYSE	PX	Tue, Aug 17, 2010	88.94	89.74	88.41	89.14
4577	NYSE	PX	Mon, Aug 16, 2010	86.78	88.59	85.99	87.98
4576	NYSE	PX	Fri, Aug 13, 2010	86.96	87.58	86.68	87.29
4575	NYSE	PX	Thu, Aug 12, 2010	86.41	87.58	85.80	87.31
4574	NYSE	PX	Wed, Aug 11, 2010	87.03	87.69	86.43	86.86
4573	NYSE	PX	Tue, Aug 10, 2010	88.01	89.00	87.52	88.69
4572	NYSE	PX	Mon, Aug 9, 2010	88.01	88.89	88.01	88.78
4571	NYSE	PX	Fri, Aug 6, 2010	87.75	88.61	86.74	87.76
4570	NYSE	PX	Thu, Aug 5, 2010	88.04	88.65	87.80	88.56
4569	NYSE	PX	Wed, Aug 4, 2010	88.12	88.60	87.68	88.45
4568	NYSE	PX	Tue, Aug 3, 2010	87.36	88.21	87.31	87.80
4567	NYSE	PX	Mon, Aug 2, 2010	87.74	88.25	87.59	87.87
4566	NYSE	PX	Fri, Jul 30, 2010	84.84	87.41	84.82	86.82
4565	NYSE	PX	Thu, Jul 29, 2010	86.95	87.25	85.42	85.81
4564	NYSE	PX	Wed, Jul 28, 2010	85.02	86.72	85.02	86.28
4563	NYSE	PX	Tue, Jul 27, 2010	86.26	86.39	85.45	85.83
4562	NYSE	PX	Mon, Jul 26, 2010	85.15	85.99	85.07	85.65
4561	NYSE	PX	Fri, Jul 23, 2010	84.28	85.43	83.87	85.39
4560	NYSE	PX	Thu, Jul 22, 2010	83.34	85.36	83.07	84.33
4559	NYSE	PX	Wed, Jul 21, 2010	82.96	83.25	81.56	82.36
4558	NYSE	PX	Tue, Jul 20, 2010	80.24	82.57	80.09	82.45
4557	NYSE	PX	Mon, Jul 19, 2010	81.32	81.48	80.34	81.03
4556	NYSE	PX	Fri, Jul 16, 2010	82.38	82.38	80.69	80.96
4555	NYSE	PX	Thu, Jul 15, 2010	82.99	83.15	81.69	82.81
4554	NYSE	PX	Wed, Jul 14, 2010	81.33	83.19	81.06	82.83
4553	NYSE	PX	Tue, Jul 13, 2010	82.12	83.87	81.85	83.49
4552	NYSE	PX	Mon, Jul 12, 2010	81.06	81.75	80.74	81.50
4551	NYSE	PX	Fri, Jul 9, 2010	81.05	81.80	80.73	81.33
4550	NYSE	PX	Thu, Jul 8, 2010	80.59	81.08	80.06	81.08
4549	NYSE	PX	Wed, Jul 7, 2010	77.67	79.95	77.55	79.91
4548	NYSE	PX	Tue, Jul 6, 2010	77.64	77.99	76.53	77.46
4547	NYSE	PX	Fri, Jul 2, 2010	76.97	77.35	76.17	76.88
4546	NYSE	PX	Thu, Jul 1, 2010	75.72	77.24	75.70	76.77
4545	NYSE	PX	Wed, Jun 30, 2010	77.41	77.97	75.85	75.99
4544	NYSE	PX	Tue, Jun 29, 2010	78.49	78.71	76.94	77.37
4543	NYSE	PX	Mon, Jun 28, 2010	79.72	79.97	78.84	79.35
4542	NYSE	PX	Fri, Jun 25, 2010	79.45	80.00	78.46	79.45
4541	NYSE	PX	Thu, Jun 24, 2010	79.89	80.79	78.99	79.10
4540	NYSE	PX	Wed, Jun 23, 2010	80.50	81.04	79.10	80.20
4539	NYSE	PX	Tue, Jun 22, 2010	81.76	82.44	80.53	80.55
4538	NYSE	PX	Mon, Jun 21, 2010	81.98	83.27	81.31	81.83
4537	NYSE	PX	Fri, Jun 18, 2010	80.99	81.71	80.79	81.17
4536	NYSE	PX	Thu, Jun 17, 2010	80.50	80.79	79.17	80.74
4535	NYSE	PX	Wed, Jun 16, 2010	78.59	80.27	78.59	80.09
4534	NYSE	PX	Tue, Jun 15, 2010	78.01	79.33	77.58	79.30
4533	NYSE	PX	Mon, Jun 14, 2010	78.24	78.64	77.41	77.50
4532	NYSE	PX	Fri, Jun 11, 2010	76.77	77.84	76.77	77.78
4531	NYSE	PX	Thu, Jun 10, 2010	77.23	78.43	77.02	77.65
4530	NYSE	PX	Wed, Jun 9, 2010	76.63	77.36	75.77	76.10
4529	NYSE	PX	Tue, Jun 8, 2010	74.28	76.06	73.84	75.93
4528	NYSE	PX	Mon, Jun 7, 2010	74.42	75.42	74.10	74.24
4527	NYSE	PX	Fri, Jun 4, 2010	75.20	75.50	74.00	74.12
4526	NYSE	PX	Thu, Jun 3, 2010	77.56	77.71	75.78	76.45
4525	NYSE	PX	Wed, Jun 2, 2010	76.92	78.10	75.98	78.04
4524	NYSE	PX	Tue, Jun 1, 2010	77.04	77.90	76.25	76.25
4523	NYSE	PX	Fri, May 28, 2010	78.91	78.91	77.25	77.60
4522	NYSE	PX	Thu, May 27, 2010	78.28	78.92	77.29	78.91
4521	NYSE	PX	Wed, May 26, 2010	77.00	77.79	76.34	76.85
4520	NYSE	PX	Tue, May 25, 2010	73.81	76.37	73.81	76.29
4519	NYSE	PX	Mon, May 24, 2010	76.41	77.07	75.59	75.97
4518	NYSE	PX	Fri, May 21, 2010	73.69	77.13	72.70	77.10
4517	NYSE	PX	Thu, May 20, 2010	75.05	75.93	74.23	74.27
4516	NYSE	PX	Wed, May 19, 2010	77.25	77.32	75.33	76.54
4515	NYSE	PX	Tue, May 18, 2010	78.72	79.91	77.71	77.79
4514	NYSE	PX	Mon, May 17, 2010	78.25	78.92	76.28	78.08
4513	NYSE	PX	Fri, May 14, 2010	79.89	80.19	77.28	77.90
4512	NYSE	PX	Thu, May 13, 2010	81.44	81.60	80.31	80.51
4511	NYSE	PX	Wed, May 12, 2010	80.76	81.79	80.35	81.75
4510	NYSE	PX	Tue, May 11, 2010	80.46	81.19	80.19	80.39
4509	NYSE	PX	Mon, May 10, 2010	81.52	81.78	79.73	81.30
4508	NYSE	PX	Fri, May 7, 2010	79.20	80.47	78.01	78.88
4507	NYSE	PX	Thu, May 6, 2010	81.52	82.79	76.15	79.34
4506	NYSE	PX	Wed, May 5, 2010	81.68	82.38	81.01	81.90
4505	NYSE	PX	Tue, May 4, 2010	82.96	83.18	81.50	82.17
4504	NYSE	PX	Mon, May 3, 2010	84.23	84.40	83.65	84.01
4503	NYSE	PX	Fri, Apr 30, 2010	84.54	84.82	83.68	83.77
4502	NYSE	PX	Thu, Apr 29, 2010	83.95	85.94	83.95	84.31
4501	NYSE	PX	Wed, Apr 28, 2010	83.77	86.60	82.01	84.34
4500	NYSE	PX	Tue, Apr 27, 2010	88.04	88.17	86.41	86.41
4499	NYSE	PX	Mon, Apr 26, 2010	88.40	89.00	88.06	88.27
4498	NYSE	PX	Fri, Apr 23, 2010	87.86	88.28	86.99	88.22
4497	NYSE	PX	Thu, Apr 22, 2010	86.82	87.80	85.91	87.71
4496	NYSE	PX	Wed, Apr 21, 2010	88.14	88.14	87.03	87.56
4495	NYSE	PX	Tue, Apr 20, 2010	87.58	88.14	86.79	88.14
4494	NYSE	PX	Mon, Apr 19, 2010	86.22	87.14	85.67	87.13
4493	NYSE	PX	Fri, Apr 16, 2010	87.39	88.00	86.46	86.81
4492	NYSE	PX	Thu, Apr 15, 2010	85.86	87.84	85.65	87.64
4491	NYSE	PX	Wed, Apr 14, 2010	85.06	85.98	84.79	85.88
4490	NYSE	PX	Tue, Apr 13, 2010	84.74	85.14	84.62	84.94
4489	NYSE	PX	Mon, Apr 12, 2010	85.14	85.39	84.74	84.99
4488	NYSE	PX	Fri, Apr 9, 2010	84.56	85.24	84.46	84.95
4487	NYSE	PX	Thu, Apr 8, 2010	84.18	84.76	84.13	84.49
4486	NYSE	PX	Wed, Apr 7, 2010	83.89	84.75	83.43	84.44
4485	NYSE	PX	Tue, Apr 6, 2010	83.33	84.42	83.29	84.27
4484	NYSE	PX	Mon, Apr 5, 2010	83.92	84.26	83.50	83.95
4483	NYSE	PX	Thu, Apr 1, 2010	83.57	83.88	83.08	83.82
4482	NYSE	PX	Wed, Mar 31, 2010	82.56	83.29	82.56	83.00
4481	NYSE	PX	Tue, Mar 30, 2010	82.05	82.82	81.84	82.76
4480	NYSE	PX	Mon, Mar 29, 2010	81.82	82.29	81.01	81.84
4479	NYSE	PX	Fri, Mar 26, 2010	81.52	82.22	81.07	81.58
4478	NYSE	PX	Thu, Mar 25, 2010	82.65	82.75	81.25	81.36
4477	NYSE	PX	Wed, Mar 24, 2010	82.43	82.64	81.57	82.28
4476	NYSE	PX	Tue, Mar 23, 2010	82.20	82.67	81.55	82.67
4475	NYSE	PX	Mon, Mar 22, 2010	81.56	82.16	81.10	82.07
4474	NYSE	PX	Fri, Mar 19, 2010	82.20	83.22	81.23	81.62
4473	NYSE	PX	Thu, Mar 18, 2010	81.59	82.35	81.59	82.13
4472	NYSE	PX	Wed, Mar 17, 2010	80.91	82.07	80.73	82.04
4471	NYSE	PX	Tue, Mar 16, 2010	79.80	80.60	79.57	80.59
4470	NYSE	PX	Mon, Mar 15, 2010	79.62	79.90	79.17	79.74
4469	NYSE	PX	Fri, Mar 12, 2010	79.77	79.97	79.30	79.59
4468	NYSE	PX	Thu, Mar 11, 2010	78.59	79.51	78.08	79.51
4467	NYSE	PX	Wed, Mar 10, 2010	78.84	79.59	78.15	79.01
4466	NYSE	PX	Tue, Mar 9, 2010	79.01	79.50	78.75	79.23
4465	NYSE	PX	Mon, Mar 8, 2010	79.06	80.00	78.98	79.23
4464	NYSE	PX	Fri, Mar 5, 2010	77.80	79.02	77.42	78.99
4463	NYSE	PX	Thu, Mar 4, 2010	76.87	77.46	76.64	77.26
4462	NYSE	PX	Wed, Mar 3, 2010	77.00	77.64	76.56	76.60
4461	NYSE	PX	Tue, Mar 2, 2010	76.78	77.15	76.30	76.97
4460	NYSE	PX	Mon, Mar 1, 2010	75.47	76.13	74.91	76.06
4459	NYSE	PX	Fri, Feb 26, 2010	75.07	75.50	74.51	75.14
4458	NYSE	PX	Thu, Feb 25, 2010	75.03	75.46	74.03	75.01
4457	NYSE	PX	Wed, Feb 24, 2010	76.44	76.91	75.62	76.00
4456	NYSE	PX	Tue, Feb 23, 2010	76.64	76.85	75.89	76.16
4455	NYSE	PX	Mon, Feb 22, 2010	77.46	77.68	76.74	76.90
4454	NYSE	PX	Fri, Feb 19, 2010	77.48	77.76	76.87	77.22
4453	NYSE	PX	Thu, Feb 18, 2010	77.79	78.49	77.41	77.71
4452	NYSE	PX	Wed, Feb 17, 2010	78.14	78.78	77.40	78.04
4451	NYSE	PX	Tue, Feb 16, 2010	77.74	78.00	77.21	77.92
4450	NYSE	PX	Fri, Feb 12, 2010	75.16	77.09	74.62	76.93
4449	NYSE	PX	Thu, Feb 11, 2010	75.04	76.32	75.02	76.23
4448	NYSE	PX	Wed, Feb 10, 2010	75.07	76.08	74.52	75.22
4447	NYSE	PX	Tue, Feb 9, 2010	75.04	75.77	73.85	75.19
4446	NYSE	PX	Mon, Feb 8, 2010	74.13	76.17	73.99	74.14
4445	NYSE	PX	Fri, Feb 5, 2010	74.98	75.60	73.11	74.01
4444	NYSE	PX	Thu, Feb 4, 2010	76.18	76.51	74.55	74.59
4443	NYSE	PX	Wed, Feb 3, 2010	77.03	77.72	76.66	76.89
4442	NYSE	PX	Tue, Feb 2, 2010	76.80	77.60	76.18	77.24
4441	NYSE	PX	Mon, Feb 1, 2010	76.01	76.81	75.78	76.81
4440	NYSE	PX	Fri, Jan 29, 2010	76.80	76.93	75.17	75.32
4439	NYSE	PX	Thu, Jan 28, 2010	77.16	77.47	75.87	76.15
4438	NYSE	PX	Wed, Jan 27, 2010	77.45	78.53	74.70	76.77
4437	NYSE	PX	Tue, Jan 26, 2010	78.94	79.80	78.45	78.66
4436	NYSE	PX	Mon, Jan 25, 2010	79.26	80.09	78.94	79.43
4435	NYSE	PX	Fri, Jan 22, 2010	79.22	80.29	77.90	78.24
4434	NYSE	PX	Thu, Jan 21, 2010	80.74	81.62	79.48	79.50
4433	NYSE	PX	Wed, Jan 20, 2010	80.41	81.03	80.08	80.75
4432	NYSE	PX	Tue, Jan 19, 2010	80.74	81.53	80.60	81.08
4431	NYSE	PX	Fri, Jan 15, 2010	80.76	81.45	80.36	80.96
4430	NYSE	PX	Thu, Jan 14, 2010	82.87	82.87	80.88	81.01
4429	NYSE	PX	Wed, Jan 13, 2010	81.78	82.94	81.25	82.82
4428	NYSE	PX	Tue, Jan 12, 2010	81.35	81.81	80.70	81.38
4427	NYSE	PX	Mon, Jan 11, 2010	82.34	82.37	81.41	82.26
4426	NYSE	PX	Fri, Jan 8, 2010	80.71	81.57	80.60	81.49
4425	NYSE	PX	Thu, Jan 7, 2010	80.76	81.23	80.59	80.96
4424	NYSE	PX	Wed, Jan 6, 2010	80.03	80.99	80.00	80.75
4423	NYSE	PX	Tue, Jan 5, 2010	81.27	81.40	79.63	80.04
4422	NYSE	PX	Mon, Jan 4, 2010	80.91	81.78	80.85	81.56
4421	NYSE	PX	Thu, Dec 31, 2009	81.45	81.53	80.30	80.31
4420	NYSE	PX	Wed, Dec 30, 2009	80.61	81.71	80.54	81.27
4419	NYSE	PX	Tue, Dec 29, 2009	80.50	81.32	80.50	80.95
4418	NYSE	PX	Mon, Dec 28, 2009	80.00	80.84	79.83	80.71
4417	NYSE	PX	Thu, Dec 24, 2009	79.79	80.09	79.70	79.83
4416	NYSE	PX	Wed, Dec 23, 2009	79.65	79.86	79.17	79.68
4415	NYSE	PX	Tue, Dec 22, 2009	80.21	80.78	79.53	79.66
4414	NYSE	PX	Mon, Dec 21, 2009	80.26	80.82	79.41	79.99
4413	NYSE	PX	Fri, Dec 18, 2009	81.38	81.46	79.78	80.28
4412	NYSE	PX	Thu, Dec 17, 2009	81.25	81.50	80.53	80.78
4411	NYSE	PX	Wed, Dec 16, 2009	82.11	82.59	81.32	81.82
4410	NYSE	PX	Tue, Dec 15, 2009	81.41	82.61	81.21	81.64
4409	NYSE	PX	Mon, Dec 14, 2009	81.81	82.06	81.00	82.02
4408	NYSE	PX	Fri, Dec 11, 2009	82.66	82.69	80.83	81.35
4407	NYSE	PX	Thu, Dec 10, 2009	83.08	83.62	81.69	82.08
4406	NYSE	PX	Wed, Dec 9, 2009	81.23	82.61	80.53	82.51
4405	NYSE	PX	Tue, Dec 8, 2009	81.92	82.02	81.04	81.15
4404	NYSE	PX	Mon, Dec 7, 2009	82.43	83.07	81.94	82.39
4403	NYSE	PX	Fri, Dec 4, 2009	83.72	86.07	81.65	82.48
4402	NYSE	PX	Thu, Dec 3, 2009	82.32	83.41	81.82	82.46
4401	NYSE	PX	Wed, Dec 2, 2009	82.93	83.54	82.15	82.72
4400	NYSE	PX	Tue, Dec 1, 2009	82.96	83.26	82.50	83.00
4399	NYSE	PX	Mon, Nov 30, 2009	81.70	82.48	80.75	82.03
4398	NYSE	PX	Fri, Nov 27, 2009	80.89	82.42	80.52	81.51
4397	NYSE	PX	Wed, Nov 25, 2009	82.56	83.20	82.40	83.10
4396	NYSE	PX	Tue, Nov 24, 2009	83.25	83.56	82.28	82.78
4395	NYSE	PX	Mon, Nov 23, 2009	83.39	84.49	83.00	83.46
4394	NYSE	PX	Fri, Nov 20, 2009	81.81	82.84	81.74	82.61
4393	NYSE	PX	Thu, Nov 19, 2009	83.04	83.76	81.96	82.36
4392	NYSE	PX	Wed, Nov 18, 2009	84.76	84.97	83.48	83.88
4391	NYSE	PX	Tue, Nov 17, 2009	83.86	84.93	83.63	84.89
4390	NYSE	PX	Mon, Nov 16, 2009	84.09	84.97	83.98	84.72
4389	NYSE	PX	Fri, Nov 13, 2009	82.45	83.88	82.15	83.52
4388	NYSE	PX	Thu, Nov 12, 2009	83.10	83.54	82.20	82.46
4387	NYSE	PX	Wed, Nov 11, 2009	83.72	83.79	82.44	83.11
4386	NYSE	PX	Tue, Nov 10, 2009	83.51	83.54	82.67	83.42
4385	NYSE	PX	Mon, Nov 9, 2009	82.35	83.65	81.93	83.63
4384	NYSE	PX	Fri, Nov 6, 2009	80.58	81.87	80.24	81.71
4383	NYSE	PX	Thu, Nov 5, 2009	79.59	81.27	79.59	81.20
4382	NYSE	PX	Wed, Nov 4, 2009	80.73	81.05	79.12	79.31
4381	NYSE	PX	Tue, Nov 3, 2009	79.34	80.41	79.18	80.13
4380	NYSE	PX	Mon, Nov 2, 2009	80.15	81.42	78.75	80.08
4379	NYSE	PX	Fri, Oct 30, 2009	81.87	81.95	79.32	79.44
4378	NYSE	PX	Thu, Oct 29, 2009	81.25	83.02	80.29	82.35
4377	NYSE	PX	Wed, Oct 28, 2009	80.50	80.99	76.84	79.89
4376	NYSE	PX	Tue, Oct 27, 2009	82.17	83.02	81.47	81.53
4375	NYSE	PX	Mon, Oct 26, 2009	82.54	84.11	81.83	82.16
4374	NYSE	PX	Fri, Oct 23, 2009	84.68	84.84	82.35	82.68
4373	NYSE	PX	Thu, Oct 22, 2009	82.91	84.90	82.00	84.49
4372	NYSE	PX	Wed, Oct 21, 2009	83.11	84.59	82.76	82.91
4371	NYSE	PX	Tue, Oct 20, 2009	84.58	84.59	83.00	83.60
4370	NYSE	PX	Mon, Oct 19, 2009	84.10	84.83	83.78	84.60
4369	NYSE	PX	Fri, Oct 16, 2009	83.84	85.24	83.28	84.09
4368	NYSE	PX	Thu, Oct 15, 2009	83.54	83.94	82.83	83.91
4367	NYSE	PX	Wed, Oct 14, 2009	83.75	84.00	82.98	83.94
4366	NYSE	PX	Tue, Oct 13, 2009	82.61	83.07	82.00	82.76
4365	NYSE	PX	Mon, Oct 12, 2009	82.58	83.25	82.29	82.80
4364	NYSE	PX	Fri, Oct 9, 2009	81.52	82.39	80.96	82.35
4363	NYSE	PX	Thu, Oct 8, 2009	81.62	82.00	80.76	81.46
4362	NYSE	PX	Wed, Oct 7, 2009	80.63	81.50	80.45	80.73
4361	NYSE	PX	Tue, Oct 6, 2009	79.91	81.22	79.68	80.90
4360	NYSE	PX	Mon, Oct 5, 2009	79.57	80.22	78.88	79.11
4359	NYSE	PX	Fri, Oct 2, 2009	77.81	79.80	77.10	79.21
4358	NYSE	PX	Thu, Oct 1, 2009	81.79	81.79	78.95	78.99
4357	NYSE	PX	Wed, Sep 30, 2009	81.26	82.24	80.40	81.69
4356	NYSE	PX	Tue, Sep 29, 2009	80.61	81.59	80.32	81.00
4355	NYSE	PX	Mon, Sep 28, 2009	79.82	81.27	79.69	80.55
4354	NYSE	PX	Fri, Sep 25, 2009	79.39	80.71	79.16	79.58
4353	NYSE	PX	Thu, Sep 24, 2009	80.57	80.96	79.20	79.53
4352	NYSE	PX	Wed, Sep 23, 2009	81.77	82.21	80.08	80.22
4351	NYSE	PX	Tue, Sep 22, 2009	82.02	82.25	81.11	81.84
4350	NYSE	PX	Mon, Sep 21, 2009	80.68	81.50	79.90	81.35
4349	NYSE	PX	Fri, Sep 18, 2009	80.34	81.55	79.68	81.05
4348	NYSE	PX	Thu, Sep 17, 2009	79.83	80.66	79.37	79.95
4347	NYSE	PX	Wed, Sep 16, 2009	79.01	80.24	78.07	79.88
4346	NYSE	PX	Tue, Sep 15, 2009	77.92	78.79	77.01	78.57
4345	NYSE	PX	Mon, Sep 14, 2009	76.44	77.92	76.11	77.85
4344	NYSE	PX	Fri, Sep 11, 2009	77.89	78.00	76.87	77.26
4343	NYSE	PX	Thu, Sep 10, 2009	76.60	77.64	75.70	77.56
4342	NYSE	PX	Wed, Sep 9, 2009	76.65	77.20	76.20	76.99
4341	NYSE	PX	Tue, Sep 8, 2009	77.77	77.77	75.84	76.50
4340	NYSE	PX	Fri, Sep 4, 2009	76.03	76.60	75.45	76.59
4339	NYSE	PX	Thu, Sep 3, 2009	75.71	76.19	75.01	76.11
4338	NYSE	PX	Wed, Sep 2, 2009	75.07	75.17	74.06	75.00
4337	NYSE	PX	Tue, Sep 1, 2009	76.10	76.83	75.41	75.47
4336	NYSE	PX	Mon, Aug 31, 2009	75.99	76.78	75.52	76.62
4335	NYSE	PX	Fri, Aug 28, 2009	77.43	77.68	75.90	76.60
4334	NYSE	PX	Thu, Aug 27, 2009	76.48	77.55	76.11	76.77
4333	NYSE	PX	Wed, Aug 26, 2009	77.24	78.26	76.60	77.37
4332	NYSE	PX	Tue, Aug 25, 2009	77.92	78.60	77.08	77.48
4331	NYSE	PX	Mon, Aug 24, 2009	79.05	79.40	77.21	77.46
4330	NYSE	PX	Fri, Aug 21, 2009	77.79	79.20	77.46	78.50
4329	NYSE	PX	Thu, Aug 20, 2009	77.44	77.44	76.15	76.85
4328	NYSE	PX	Wed, Aug 19, 2009	74.71	77.58	73.98	77.11
4327	NYSE	PX	Tue, Aug 18, 2009	75.01	76.10	74.85	75.66
4326	NYSE	PX	Mon, Aug 17, 2009	73.99	75.42	73.99	74.87
4325	NYSE	PX	Fri, Aug 14, 2009	77.31	77.63	74.79	75.90
4324	NYSE	PX	Thu, Aug 13, 2009	78.55	78.95	77.19	77.67
4323	NYSE	PX	Wed, Aug 12, 2009	76.29	78.59	76.24	77.90
4322	NYSE	PX	Tue, Aug 11, 2009	76.66	77.24	75.97	76.78
4321	NYSE	PX	Mon, Aug 10, 2009	77.75	77.91	76.44	77.07
4320	NYSE	PX	Fri, Aug 7, 2009	78.59	79.20	76.90	78.25
4319	NYSE	PX	Thu, Aug 6, 2009	78.29	79.00	77.40	77.81
4318	NYSE	PX	Wed, Aug 5, 2009	78.28	78.28	76.86	78.06
4317	NYSE	PX	Tue, Aug 4, 2009	77.47	79.49	75.82	78.16
4316	NYSE	PX	Mon, Aug 3, 2009	76.68	79.37	75.39	78.23
4315	NYSE	PX	Fri, Jul 31, 2009	75.75	79.50	75.38	78.18
4314	NYSE	PX	Thu, Jul 30, 2009	75.16	76.00	73.99	75.63
4313	NYSE	PX	Wed, Jul 29, 2009	70.06	74.29	70.04	73.51
4312	NYSE	PX	Tue, Jul 28, 2009	76.52	77.00	75.44	76.40
4311	NYSE	PX	Mon, Jul 27, 2009	76.25	77.15	76.03	77.02
4310	NYSE	PX	Fri, Jul 24, 2009	75.99	76.42	75.09	76.30
4309	NYSE	PX	Thu, Jul 23, 2009	74.27	76.97	73.66	76.28
4308	NYSE	PX	Wed, Jul 22, 2009	72.56	74.50	72.56	74.06
4307	NYSE	PX	Tue, Jul 21, 2009	72.48	73.50	71.79	73.36
4306	NYSE	PX	Mon, Jul 20, 2009	71.51	72.30	70.69	71.58
4305	NYSE	PX	Fri, Jul 17, 2009	71.41	71.87	70.74	71.15
4304	NYSE	PX	Thu, Jul 16, 2009	72.34	73.19	71.34	72.08
4303	NYSE	PX	Wed, Jul 15, 2009	72.31	72.96	71.53	72.27
4302	NYSE	PX	Tue, Jul 14, 2009	71.03	71.37	70.18	71.33
4301	NYSE	PX	Mon, Jul 13, 2009	69.30	71.16	68.36	71.05
4300	NYSE	PX	Fri, Jul 10, 2009	68.60	69.59	68.02	69.23
4299	NYSE	PX	Thu, Jul 9, 2009	69.49	70.07	68.35	69.45
4298	NYSE	PX	Wed, Jul 8, 2009	67.68	68.84	67.63	68.50
4297	NYSE	PX	Tue, Jul 7, 2009	70.11	70.26	67.19	67.34
4296	NYSE	PX	Mon, Jul 6, 2009	68.60	70.84	68.60	70.40
4295	NYSE	PX	Thu, Jul 2, 2009	69.72	70.32	68.85	70.16
4294	NYSE	PX	Wed, Jul 1, 2009	71.69	72.27	70.76	70.90
4293	NYSE	PX	Tue, Jun 30, 2009	72.08	72.62	70.79	71.07
4292	NYSE	PX	Mon, Jun 29, 2009	72.32	72.78	71.74	72.32
4291	NYSE	PX	Fri, Jun 26, 2009	70.80	72.41	70.36	72.18
4290	NYSE	PX	Thu, Jun 25, 2009	69.61	71.29	69.11	71.00
4289	NYSE	PX	Wed, Jun 24, 2009	70.23	70.96	69.15	69.67
4288	NYSE	PX	Tue, Jun 23, 2009	68.85	70.18	67.97	69.76
4287	NYSE	PX	Mon, Jun 22, 2009	70.80	71.27	68.93	69.08
4286	NYSE	PX	Fri, Jun 19, 2009	72.32	73.34	71.35	72.14
4285	NYSE	PX	Thu, Jun 18, 2009	71.48	73.45	71.19	72.60
4284	NYSE	PX	Wed, Jun 17, 2009	70.94	72.72	69.88	71.47
4283	NYSE	PX	Tue, Jun 16, 2009	73.09	73.56	71.27	71.27
4282	NYSE	PX	Mon, Jun 15, 2009	73.67	73.86	71.77	72.52
4281	NYSE	PX	Fri, Jun 12, 2009	75.68	75.68	73.53	74.74
4280	NYSE	PX	Thu, Jun 11, 2009	75.13	76.95	75.00	75.91
4279	NYSE	PX	Wed, Jun 10, 2009	76.99	76.99	73.45	74.51
4278	NYSE	PX	Tue, Jun 9, 2009	75.63	76.42	75.00	76.09
4277	NYSE	PX	Mon, Jun 8, 2009	75.24	76.15	74.16	75.42
4276	NYSE	PX	Fri, Jun 5, 2009	76.27	77.08	75.20	75.86
4275	NYSE	PX	Thu, Jun 4, 2009	75.02	76.50	74.50	76.01
4274	NYSE	PX	Wed, Jun 3, 2009	75.95	75.95	73.67	74.59
4273	NYSE	PX	Tue, Jun 2, 2009	76.14	76.97	75.33	76.77
4272	NYSE	PX	Mon, Jun 1, 2009	73.69	76.70	73.20	76.32
4271	NYSE	PX	Fri, May 29, 2009	72.12	73.21	71.05	73.20
4270	NYSE	PX	Thu, May 28, 2009	71.17	71.52	69.72	71.37
4269	NYSE	PX	Wed, May 27, 2009	72.46	73.02	70.19	70.21
4268	NYSE	PX	Tue, May 26, 2009	70.47	73.13	70.06	72.70
4267	NYSE	PX	Fri, May 22, 2009	71.05	72.00	70.20	71.10
4266	NYSE	PX	Thu, May 21, 2009	71.42	71.45	69.64	70.42
4265	NYSE	PX	Wed, May 20, 2009	73.28	74.73	72.19	72.45
4264	NYSE	PX	Tue, May 19, 2009	72.77	73.49	72.38	72.78
4263	NYSE	PX	Mon, May 18, 2009	71.40	72.64	70.75	72.52
4262	NYSE	PX	Fri, May 15, 2009	70.72	71.79	69.95	70.50
4261	NYSE	PX	Thu, May 14, 2009	69.85	71.39	69.79	71.03
4260	NYSE	PX	Wed, May 13, 2009	71.44	71.72	69.37	69.84
4259	NYSE	PX	Tue, May 12, 2009	72.35	72.97	71.11	72.54
4258	NYSE	PX	Mon, May 11, 2009	71.96	72.97	71.00	71.77
4257	NYSE	PX	Fri, May 8, 2009	74.05	74.86	72.70	73.16
4256	NYSE	PX	Thu, May 7, 2009	76.72	76.97	72.37	73.04
4255	NYSE	PX	Wed, May 6, 2009	74.72	75.71	74.49	75.30
4254	NYSE	PX	Tue, May 5, 2009	77.21	77.34	73.85	74.42
4253	NYSE	PX	Mon, May 4, 2009	75.10	77.61	74.01	77.35
4252	NYSE	PX	Fri, May 1, 2009	74.06	74.61	72.47	73.44
4251	NYSE	PX	Thu, Apr 30, 2009	73.55	76.00	72.93	74.61
4250	NYSE	PX	Wed, Apr 29, 2009	72.37	72.56	71.01	71.65
4249	NYSE	PX	Tue, Apr 28, 2009	70.76	72.45	69.93	71.47
4248	NYSE	PX	Mon, Apr 27, 2009	71.48	72.57	70.66	72.02
4247	NYSE	PX	Fri, Apr 24, 2009	70.46	73.00	70.28	72.57
4246	NYSE	PX	Thu, Apr 23, 2009	69.91	70.27	68.29	70.03
4245	NYSE	PX	Wed, Apr 22, 2009	66.23	70.35	65.90	68.74
4244	NYSE	PX	Tue, Apr 21, 2009	64.58	67.43	64.50	67.16
4243	NYSE	PX	Mon, Apr 20, 2009	67.94	68.02	65.13	65.28
4242	NYSE	PX	Fri, Apr 17, 2009	69.41	69.85	68.36	68.78
4241	NYSE	PX	Thu, Apr 16, 2009	70.00	70.40	68.93	69.35
4240	NYSE	PX	Wed, Apr 15, 2009	68.12	69.48	67.56	69.35
4239	NYSE	PX	Tue, Apr 14, 2009	68.73	69.26	67.79	68.46
4238	NYSE	PX	Mon, Apr 13, 2009	68.62	70.10	67.65	69.59
4237	NYSE	PX	Thu, Apr 9, 2009	69.68	70.78	68.81	69.31
4236	NYSE	PX	Wed, Apr 8, 2009	66.94	68.72	66.34	68.05
4235	NYSE	PX	Tue, Apr 7, 2009	68.16	68.68	66.61	66.91
4234	NYSE	PX	Mon, Apr 6, 2009	69.57	69.67	68.06	69.40
4233	NYSE	PX	Fri, Apr 3, 2009	68.19	70.33	68.19	70.33
4232	NYSE	PX	Thu, Apr 2, 2009	71.40	71.53	68.11	68.39
4231	NYSE	PX	Wed, Apr 1, 2009	66.17	69.63	65.47	68.98
4230	NYSE	PX	Tue, Mar 31, 2009	67.11	68.30	65.81	67.29
4229	NYSE	PX	Mon, Mar 30, 2009	66.86	66.91	65.11	65.92
4228	NYSE	PX	Fri, Mar 27, 2009	68.96	69.95	67.59	68.32
4227	NYSE	PX	Thu, Mar 26, 2009	68.47	69.99	67.90	69.86
4226	NYSE	PX	Wed, Mar 25, 2009	67.05	68.51	65.84	67.89
4225	NYSE	PX	Tue, Mar 24, 2009	65.87	66.95	64.58	66.37
4224	NYSE	PX	Mon, Mar 23, 2009	63.79	66.67	62.00	66.67
4223	NYSE	PX	Fri, Mar 20, 2009	64.16	64.91	62.46	63.22
4222	NYSE	PX	Thu, Mar 19, 2009	65.28	66.10	64.21	64.45
4221	NYSE	PX	Wed, Mar 18, 2009	63.55	64.57	62.67	64.34
4220	NYSE	PX	Tue, Mar 17, 2009	62.79	64.14	61.46	64.14
4219	NYSE	PX	Mon, Mar 16, 2009	64.30	65.15	62.59	62.72
4218	NYSE	PX	Fri, Mar 13, 2009	62.73	64.44	61.95	64.05
4217	NYSE	PX	Thu, Mar 12, 2009	59.85	62.56	59.05	62.29
4216	NYSE	PX	Wed, Mar 11, 2009	58.56	60.60	58.44	60.05
4215	NYSE	PX	Tue, Mar 10, 2009	55.05	58.11	54.56	57.97
4214	NYSE	PX	Mon, Mar 9, 2009	53.35	55.28	53.35	53.98
4213	NYSE	PX	Fri, Mar 6, 2009	55.01	56.50	53.67	55.24
4212	NYSE	PX	Thu, Mar 5, 2009	55.29	56.22	54.20	54.77
4211	NYSE	PX	Wed, Mar 4, 2009	56.34	57.65	55.75	56.79
4210	NYSE	PX	Tue, Mar 3, 2009	54.37	56.12	53.91	55.26
4209	NYSE	PX	Mon, Mar 2, 2009	55.45	56.27	53.66	53.93
4208	NYSE	PX	Fri, Feb 27, 2009	57.21	58.79	56.62	56.75
4207	NYSE	PX	Thu, Feb 26, 2009	59.91	61.70	58.50	58.52
4206	NYSE	PX	Wed, Feb 25, 2009	61.11	61.26	58.80	59.29
4205	NYSE	PX	Tue, Feb 24, 2009	60.09	61.32	58.41	60.92
4204	NYSE	PX	Mon, Feb 23, 2009	64.33	64.33	59.38	59.53
4203	NYSE	PX	Fri, Feb 20, 2009	61.70	64.15	60.81	63.41
4202	NYSE	PX	Thu, Feb 19, 2009	64.13	66.04	62.59	62.91
4201	NYSE	PX	Wed, Feb 18, 2009	65.38	66.00	63.47	64.03
4200	NYSE	PX	Tue, Feb 17, 2009	65.15	66.35	64.84	64.93
4199	NYSE	PX	Fri, Feb 13, 2009	68.55	68.79	67.34	67.46
4198	NYSE	PX	Thu, Feb 12, 2009	66.73	68.75	65.50	68.69
4197	NYSE	PX	Wed, Feb 11, 2009	68.19	68.82	67.11	67.93
4196	NYSE	PX	Tue, Feb 10, 2009	69.19	70.32	67.49	67.87
4195	NYSE	PX	Mon, Feb 9, 2009	69.51	70.58	69.11	70.13
4194	NYSE	PX	Fri, Feb 6, 2009	67.40	69.79	66.78	69.63
4193	NYSE	PX	Thu, Feb 5, 2009	63.78	67.38	63.78	67.15
4192	NYSE	PX	Wed, Feb 4, 2009	63.10	65.31	63.00	64.92
4191	NYSE	PX	Tue, Feb 3, 2009	62.51	62.70	61.50	62.24
4190	NYSE	PX	Mon, Feb 2, 2009	61.02	62.19	60.36	61.76
4189	NYSE	PX	Fri, Jan 30, 2009	63.25	63.55	61.70	62.26
4188	NYSE	PX	Thu, Jan 29, 2009	61.00	64.30	61.00	63.09
4187	NYSE	PX	Wed, Jan 28, 2009	61.41	65.99	61.41	64.00
4186	NYSE	PX	Tue, Jan 27, 2009	60.21	61.00	59.04	59.36
4185	NYSE	PX	Mon, Jan 26, 2009	60.11	62.00	59.25	59.87
4184	NYSE	PX	Fri, Jan 23, 2009	59.28	60.93	57.61	60.04
4183	NYSE	PX	Thu, Jan 22, 2009	58.80	60.89	58.67	59.98
4182	NYSE	PX	Wed, Jan 21, 2009	59.31	61.10	58.26	60.89
4181	NYSE	PX	Tue, Jan 20, 2009	61.60	62.58	59.04	59.21
4180	NYSE	PX	Fri, Jan 16, 2009	61.86	62.54	60.81	62.34
4179	NYSE	PX	Thu, Jan 15, 2009	60.11	61.21	59.05	60.95
4178	NYSE	PX	Wed, Jan 14, 2009	60.18	60.92	59.19	60.11
4177	NYSE	PX	Tue, Jan 13, 2009	60.45	61.74	59.43	61.39
4176	NYSE	PX	Mon, Jan 12, 2009	61.96	62.18	60.08	60.89
4175	NYSE	PX	Fri, Jan 9, 2009	63.16	63.65	61.79	62.26
4174	NYSE	PX	Thu, Jan 8, 2009	62.41	64.00	61.84	63.18
4173	NYSE	PX	Wed, Jan 7, 2009	65.02	65.86	62.31	62.58
4172	NYSE	PX	Tue, Jan 6, 2009	64.75	67.11	64.64	66.41
4171	NYSE	PX	Mon, Jan 5, 2009	61.50	64.63	60.78	63.87
4170	NYSE	PX	Fri, Jan 2, 2009	59.77	63.00	58.84	62.43
4169	NYSE	PX	Wed, Dec 31, 2008	58.03	59.90	57.91	59.36
4168	NYSE	PX	Tue, Dec 30, 2008	56.78	58.74	56.55	58.65
4167	NYSE	PX	Mon, Dec 29, 2008	56.16	57.10	55.28	56.47
4166	NYSE	PX	Fri, Dec 26, 2008	56.08	56.37	54.86	56.22
4165	NYSE	PX	Wed, Dec 24, 2008	56.37	56.37	55.10	55.58
4164	NYSE	PX	Tue, Dec 23, 2008	57.60	57.61	55.49	55.89
4163	NYSE	PX	Mon, Dec 22, 2008	58.09	58.09	55.21	55.41
4162	NYSE	PX	Fri, Dec 19, 2008	57.86	59.78	57.35	57.74
4161	NYSE	PX	Thu, Dec 18, 2008	58.93	59.90	57.16	57.56
4160	NYSE	PX	Wed, Dec 17, 2008	57.55	59.25	57.55	58.80
4159	NYSE	PX	Tue, Dec 16, 2008	56.02	58.93	55.44	58.67
4158	NYSE	PX	Mon, Dec 15, 2008	57.45	57.46	54.33	55.43
4157	NYSE	PX	Fri, Dec 12, 2008	54.97	56.03	53.58	55.78
4156	NYSE	PX	Thu, Dec 11, 2008	58.45	59.70	55.12	55.77
4155	NYSE	PX	Wed, Dec 10, 2008	56.79	59.57	56.79	58.59
4154	NYSE	PX	Tue, Dec 9, 2008	57.53	59.44	56.06	56.95
4153	NYSE	PX	Mon, Dec 8, 2008	57.56	59.80	56.56	59.31
4152	NYSE	PX	Fri, Dec 5, 2008	51.83	55.96	49.82	55.81
4151	NYSE	PX	Thu, Dec 4, 2008	52.56	53.59	51.16	52.20
4150	NYSE	PX	Wed, Dec 3, 2008	52.22	54.95	52.22	54.20
4149	NYSE	PX	Tue, Dec 2, 2008	53.19	56.47	52.19	55.18
4148	NYSE	PX	Mon, Dec 1, 2008	57.69	57.69	51.58	51.61
4147	NYSE	PX	Fri, Nov 28, 2008	59.03	59.77	57.35	59.05
4146	NYSE	PX	Wed, Nov 26, 2008	56.51	59.39	55.06	59.37
4145	NYSE	PX	Tue, Nov 25, 2008	57.50	59.99	55.93	58.86
4144	NYSE	PX	Mon, Nov 24, 2008	54.94	58.30	53.01	56.16
4143	NYSE	PX	Fri, Nov 21, 2008	49.03	54.84	49.03	54.33
4142	NYSE	PX	Thu, Nov 20, 2008	52.73	54.83	47.40	47.80
4141	NYSE	PX	Wed, Nov 19, 2008	57.22	58.77	53.48	53.84
4140	NYSE	PX	Tue, Nov 18, 2008	57.62	58.77	55.65	57.53
4139	NYSE	PX	Mon, Nov 17, 2008	58.37	61.11	57.85	57.87
4138	NYSE	PX	Fri, Nov 14, 2008	61.53	63.23	59.46	59.46
4137	NYSE	PX	Thu, Nov 13, 2008	58.26	62.55	54.58	62.28
4136	NYSE	PX	Wed, Nov 12, 2008	59.36	59.71	56.42	56.59
4135	NYSE	PX	Tue, Nov 11, 2008	62.00	62.99	58.37	59.84
4134	NYSE	PX	Mon, Nov 10, 2008	66.13	66.85	62.31	63.24
4133	NYSE	PX	Fri, Nov 7, 2008	60.82	63.53	60.46	63.46
4132	NYSE	PX	Thu, Nov 6, 2008	62.65	64.16	59.92	60.21
4131	NYSE	PX	Wed, Nov 5, 2008	66.86	68.27	63.18	63.21
4130	NYSE	PX	Tue, Nov 4, 2008	64.86	68.30	64.26	68.01
4129	NYSE	PX	Mon, Nov 3, 2008	64.94	66.42	62.55	63.06
4128	NYSE	PX	Fri, Oct 31, 2008	63.39	66.61	62.67	65.15
4127	NYSE	PX	Thu, Oct 30, 2008	65.49	69.28	60.33	63.91
4126	NYSE	PX	Wed, Oct 29, 2008	57.50	65.20	54.61	61.71
4125	NYSE	PX	Tue, Oct 28, 2008	52.35	57.99	50.00	57.50
4124	NYSE	PX	Mon, Oct 27, 2008	53.00	54.24	50.05	50.06
4123	NYSE	PX	Fri, Oct 24, 2008	53.23	56.41	51.03	53.78
4122	NYSE	PX	Thu, Oct 23, 2008	59.45	60.62	54.56	56.83
4121	NYSE	PX	Wed, Oct 22, 2008	61.03	63.49	57.50	59.24
4120	NYSE	PX	Tue, Oct 21, 2008	70.62	70.62	64.87	65.31
4119	NYSE	PX	Mon, Oct 20, 2008	65.04	71.12	63.82	71.02
4118	NYSE	PX	Fri, Oct 17, 2008	62.62	67.12	61.53	64.20
4117	NYSE	PX	Thu, Oct 16, 2008	61.55	63.94	58.89	63.87
4116	NYSE	PX	Wed, Oct 15, 2008	66.50	68.17	61.96	61.99
4115	NYSE	PX	Tue, Oct 14, 2008	71.19	74.48	66.07	67.68
4114	NYSE	PX	Mon, Oct 13, 2008	63.37	69.47	62.01	68.97
4113	NYSE	PX	Fri, Oct 10, 2008	58.86	65.56	55.97	61.20
4112	NYSE	PX	Thu, Oct 9, 2008	64.61	66.62	61.26	61.26
4111	NYSE	PX	Wed, Oct 8, 2008	64.89	68.26	63.60	64.53
4110	NYSE	PX	Tue, Oct 7, 2008	69.70	70.70	65.54	65.66
4109	NYSE	PX	Mon, Oct 6, 2008	71.33	71.33	66.41	69.18
4108	NYSE	PX	Fri, Oct 3, 2008	71.12	74.40	70.88	72.75
4107	NYSE	PX	Thu, Oct 2, 2008	70.00	70.95	69.00	69.75
4106	NYSE	PX	Wed, Oct 1, 2008	71.17	71.50	69.81	70.30
4105	NYSE	PX	Tue, Sep 30, 2008	71.94	73.46	70.94	71.74
4104	NYSE	PX	Mon, Sep 29, 2008	72.56	73.40	67.78	70.34
4103	NYSE	PX	Fri, Sep 26, 2008	76.33	77.35	73.73	74.15
4102	NYSE	PX	Thu, Sep 25, 2008	78.94	78.97	77.22	77.91
4101	NYSE	PX	Wed, Sep 24, 2008	77.60	79.10	77.26	78.60
4100	NYSE	PX	Tue, Sep 23, 2008	83.00	83.00	79.81	80.01
4099	NYSE	PX	Mon, Sep 22, 2008	87.33	87.44	83.05	83.35
4098	NYSE	PX	Fri, Sep 19, 2008	85.69	87.95	79.96	87.65
4097	NYSE	PX	Thu, Sep 18, 2008	83.76	83.76	79.67	82.16
4096	NYSE	PX	Wed, Sep 17, 2008	84.03	85.22	81.68	82.63
4095	NYSE	PX	Tue, Sep 16, 2008	83.49	86.03	82.00	85.60
4094	NYSE	PX	Mon, Sep 15, 2008	84.64	87.64	83.58	84.06
4093	NYSE	PX	Fri, Sep 12, 2008	84.60	86.96	84.33	86.80
4092	NYSE	PX	Thu, Sep 11, 2008	81.57	85.20	81.48	85.09
4091	NYSE	PX	Wed, Sep 10, 2008	82.71	84.02	81.52	82.98
4090	NYSE	PX	Tue, Sep 9, 2008	84.21	84.94	81.82	81.91
4089	NYSE	PX	Mon, Sep 8, 2008	87.76	88.00	83.46	84.40
4088	NYSE	PX	Fri, Sep 5, 2008	84.78	86.56	82.55	86.13
4087	NYSE	PX	Thu, Sep 4, 2008	87.22	87.50	84.02	85.16
4086	NYSE	PX	Wed, Sep 3, 2008	88.80	90.52	86.42	87.71
4085	NYSE	PX	Tue, Sep 2, 2008	91.27	91.27	88.89	88.89
4084	NYSE	PX	Fri, Aug 29, 2008	91.01	91.36	89.75	89.84
4083	NYSE	PX	Thu, Aug 28, 2008	90.89	91.67	90.34	91.00
4082	NYSE	PX	Wed, Aug 27, 2008	89.22	90.66	89.22	90.33
4081	NYSE	PX	Tue, Aug 26, 2008	88.80	89.94	88.55	89.80
4080	NYSE	PX	Mon, Aug 25, 2008	90.08	90.46	88.49	89.02
4079	NYSE	PX	Fri, Aug 22, 2008	91.17	92.37	90.44	90.77
4078	NYSE	PX	Thu, Aug 21, 2008	89.15	90.97	88.97	90.83
4077	NYSE	PX	Wed, Aug 20, 2008	88.01	89.99	88.00	89.66
4076	NYSE	PX	Tue, Aug 19, 2008	87.98	89.58	87.88	88.36
4075	NYSE	PX	Mon, Aug 18, 2008	89.75	90.26	88.43	88.60
4074	NYSE	PX	Fri, Aug 15, 2008	89.47	90.01	88.45	89.27
4073	NYSE	PX	Thu, Aug 14, 2008	89.25	90.03	88.31	89.44
4072	NYSE	PX	Wed, Aug 13, 2008	87.83	90.71	87.31	90.03
4071	NYSE	PX	Tue, Aug 12, 2008	87.97	88.75	87.50	87.96
4070	NYSE	PX	Mon, Aug 11, 2008	90.30	90.32	86.68	88.20
4069	NYSE	PX	Fri, Aug 8, 2008	88.88	91.20	88.25	90.30
4068	NYSE	PX	Thu, Aug 7, 2008	90.88	91.16	89.08	89.19
4067	NYSE	PX	Wed, Aug 6, 2008	89.62	92.15	89.06	91.55
4066	NYSE	PX	Tue, Aug 5, 2008	89.28	90.68	88.64	90.03
4065	NYSE	PX	Mon, Aug 4, 2008	91.20	91.82	88.30	88.68
4064	NYSE	PX	Fri, Aug 1, 2008	93.25	93.77	91.16	91.49
4063	NYSE	PX	Thu, Jul 31, 2008	93.98	95.34	93.49	93.73
4062	NYSE	PX	Wed, Jul 30, 2008	93.56	94.87	92.86	94.62
4061	NYSE	PX	Tue, Jul 29, 2008	92.48	94.50	92.48	94.24
4060	NYSE	PX	Mon, Jul 28, 2008	94.14	94.56	92.76	92.76
4059	NYSE	PX	Fri, Jul 25, 2008	92.96	94.81	92.51	94.26
4058	NYSE	PX	Thu, Jul 24, 2008	95.89	96.71	92.53	92.68
4057	NYSE	PX	Wed, Jul 23, 2008	93.31	96.05	91.93	95.66
4056	NYSE	PX	Tue, Jul 22, 2008	91.65	92.73	90.02	91.95
4055	NYSE	PX	Mon, Jul 21, 2008	91.23	92.23	90.73	92.15
4054	NYSE	PX	Fri, Jul 18, 2008	92.57	93.42	90.10	91.04
4053	NYSE	PX	Thu, Jul 17, 2008	91.01	94.03	90.58	92.31
4052	NYSE	PX	Wed, Jul 16, 2008	91.08	91.33	89.86	91.33
4051	NYSE	PX	Tue, Jul 15, 2008	91.01	92.57	89.74	91.25
4050	NYSE	PX	Mon, Jul 14, 2008	92.73	92.73	91.05	91.51
4049	NYSE	PX	Fri, Jul 11, 2008	91.76	92.42	90.24	91.46
4048	NYSE	PX	Thu, Jul 10, 2008	92.75	93.41	90.95	92.35
4047	NYSE	PX	Wed, Jul 9, 2008	92.72	94.09	91.19	91.20
4046	NYSE	PX	Tue, Jul 8, 2008	91.69	94.23	90.98	92.62
4045	NYSE	PX	Mon, Jul 7, 2008	94.40	96.31	92.71	93.49
4044	NYSE	PX	Thu, Jul 3, 2008	91.55	94.59	89.16	94.19
4043	NYSE	PX	Wed, Jul 2, 2008	94.59	95.13	90.97	90.97
4042	NYSE	PX	Tue, Jul 1, 2008	93.07	94.56	91.42	94.43
4041	NYSE	PX	Mon, Jun 30, 2008	94.90	95.45	94.07	94.24
4040	NYSE	PX	Fri, Jun 27, 2008	93.67	95.41	93.35	94.66
4039	NYSE	PX	Thu, Jun 26, 2008	96.01	97.14	93.38	93.75
4038	NYSE	PX	Wed, Jun 25, 2008	96.89	98.96	96.00	98.03
4037	NYSE	PX	Tue, Jun 24, 2008	99.33	99.54	96.20	96.72
4036	NYSE	PX	Mon, Jun 23, 2008	97.84	99.74	97.22	99.50
4035	NYSE	PX	Fri, Jun 20, 2008	97.04	97.91	96.18	97.23
4034	NYSE	PX	Thu, Jun 19, 2008	97.80	98.66	97.44	97.91
4033	NYSE	PX	Wed, Jun 18, 2008	96.85	98.50	96.83	97.44
4032	NYSE	PX	Tue, Jun 17, 2008	97.82	98.48	97.48	97.67
4031	NYSE	PX	Mon, Jun 16, 2008	97.17	98.30	96.61	97.92
4030	NYSE	PX	Fri, Jun 13, 2008	96.63	98.25	96.54	97.59
4029	NYSE	PX	Thu, Jun 12, 2008	95.26	96.70	94.18	96.07
4028	NYSE	PX	Wed, Jun 11, 2008	94.52	96.14	94.37	94.37
4027	NYSE	PX	Tue, Jun 10, 2008	96.01	96.01	94.06	95.15
4026	NYSE	PX	Mon, Jun 9, 2008	96.91	97.56	95.73	96.89
4025	NYSE	PX	Fri, Jun 6, 2008	98.19	98.77	96.00	96.12
4024	NYSE	PX	Thu, Jun 5, 2008	96.78	99.19	96.35	99.19
4023	NYSE	PX	Wed, Jun 4, 2008	95.05	97.73	94.42	96.24
4022	NYSE	PX	Tue, Jun 3, 2008	93.27	95.81	93.27	95.43
4021	NYSE	PX	Mon, Jun 2, 2008	92.62	94.36	92.62	93.59
4020	NYSE	PX	Fri, May 30, 2008	95.03	95.98	94.30	95.06
4019	NYSE	PX	Thu, May 29, 2008	94.39	95.35	93.37	94.87
4018	NYSE	PX	Wed, May 28, 2008	91.57	95.00	91.57	95.00
4017	NYSE	PX	Tue, May 27, 2008	91.88	91.88	90.50	91.51
4016	NYSE	PX	Fri, May 23, 2008	92.85	92.97	91.42	91.81
4015	NYSE	PX	Thu, May 22, 2008	92.86	94.33	92.50	93.18
4014	NYSE	PX	Wed, May 21, 2008	95.91	95.91	92.51	92.91
4013	NYSE	PX	Tue, May 20, 2008	94.14	95.83	93.81	95.74
4012	NYSE	PX	Mon, May 19, 2008	95.04	95.68	93.95	94.42
4011	NYSE	PX	Fri, May 16, 2008	95.63	95.63	93.49	95.04
4010	NYSE	PX	Thu, May 15, 2008	96.11	96.11	94.44	95.28
4009	NYSE	PX	Wed, May 14, 2008	95.96	97.09	94.20	95.97
4008	NYSE	PX	Tue, May 13, 2008	94.20	95.45	94.00	95.33
4007	NYSE	PX	Mon, May 12, 2008	92.89	94.12	91.06	94.09
4006	NYSE	PX	Fri, May 9, 2008	93.19	94.75	91.60	92.47
4005	NYSE	PX	Thu, May 8, 2008	91.82	93.38	91.82	93.37
4004	NYSE	PX	Wed, May 7, 2008	93.88	93.88	91.03	91.34
4003	NYSE	PX	Tue, May 6, 2008	92.76	93.93	91.95	93.71
4002	NYSE	PX	Mon, May 5, 2008	92.44	93.08	91.92	92.81
4001	NYSE	PX	Fri, May 2, 2008	91.38	92.95	91.17	92.53
4000	NYSE	PX	Thu, May 1, 2008	91.58	91.58	88.83	90.68
3999	NYSE	PX	Wed, Apr 30, 2008	90.53	92.88	90.50	91.31
3998	NYSE	PX	Tue, Apr 29, 2008	93.77	94.69	90.25	90.53
3997	NYSE	PX	Mon, Apr 28, 2008	95.99	95.99	93.91	94.08
3996	NYSE	PX	Fri, Apr 25, 2008	90.40	95.68	90.40	95.46
3995	NYSE	PX	Thu, Apr 24, 2008	91.32	93.56	89.84	91.36
3994	NYSE	PX	Wed, Apr 23, 2008	93.80	94.99	91.00	91.37
3993	NYSE	PX	Tue, Apr 22, 2008	93.09	94.23	91.75	93.10
3992	NYSE	PX	Mon, Apr 21, 2008	92.45	94.48	91.35	93.73
3991	NYSE	PX	Fri, Apr 18, 2008	91.20	92.98	90.82	92.77
3990	NYSE	PX	Thu, Apr 17, 2008	89.82	91.88	89.48	89.99
3989	NYSE	PX	Wed, Apr 16, 2008	87.27	91.15	87.27	90.82
3988	NYSE	PX	Tue, Apr 15, 2008	87.60	89.15	86.10	87.24
3987	NYSE	PX	Mon, Apr 14, 2008	86.34	88.24	86.29	87.21
3986	NYSE	PX	Fri, Apr 11, 2008	86.30	87.21	85.59	86.17
3985	NYSE	PX	Thu, Apr 10, 2008	87.97	88.21	86.21	87.11
3984	NYSE	PX	Wed, Apr 9, 2008	88.41	88.88	87.01	87.78
3983	NYSE	PX	Tue, Apr 8, 2008	87.77	88.39	86.92	88.19
3982	NYSE	PX	Mon, Apr 7, 2008	89.00	90.35	87.68	88.12
3981	NYSE	PX	Fri, Apr 4, 2008	88.59	88.83	87.07	88.30
3980	NYSE	PX	Thu, Apr 3, 2008	87.25	89.25	86.72	88.28
3979	NYSE	PX	Wed, Apr 2, 2008	86.18	87.54	84.91	86.87
3978	NYSE	PX	Tue, Apr 1, 2008	84.46	87.00	84.01	87.00
3977	NYSE	PX	Mon, Mar 31, 2008	82.03	84.70	81.97	84.23
3976	NYSE	PX	Fri, Mar 28, 2008	83.55	83.92	82.30	82.73
3975	NYSE	PX	Thu, Mar 27, 2008	84.52	85.84	83.69	84.43
3974	NYSE	PX	Wed, Mar 26, 2008	84.20	85.62	84.00	84.49
3973	NYSE	PX	Tue, Mar 25, 2008	85.09	86.19	84.37	85.05
3972	NYSE	PX	Mon, Mar 24, 2008	81.89	86.60	81.89	84.89
3971	NYSE	PX	Thu, Mar 20, 2008	82.27	83.30	80.64	81.72
3970	NYSE	PX	Wed, Mar 19, 2008	87.38	88.14	82.68	82.68
3969	NYSE	PX	Tue, Mar 18, 2008	83.80	86.62	83.04	86.37
3968	NYSE	PX	Mon, Mar 17, 2008	83.06	83.74	80.20	82.73
3967	NYSE	PX	Fri, Mar 14, 2008	84.13	84.15	80.24	82.72
3966	NYSE	PX	Thu, Mar 13, 2008	81.51	83.99	80.81	83.36
3965	NYSE	PX	Wed, Mar 12, 2008	83.28	83.99	82.16	82.48
3964	NYSE	PX	Tue, Mar 11, 2008	79.33	83.36	79.23	83.26
3963	NYSE	PX	Mon, Mar 10, 2008	80.94	80.94	77.36	77.74
3962	NYSE	PX	Fri, Mar 7, 2008	82.15	82.27	78.41	79.10
3961	NYSE	PX	Thu, Mar 6, 2008	82.00	83.14	81.08	82.64
3960	NYSE	PX	Wed, Mar 5, 2008	79.35	82.75	79.35	82.24
3959	NYSE	PX	Tue, Mar 4, 2008	80.26	80.84	78.43	79.83
3958	NYSE	PX	Mon, Mar 3, 2008	80.02	80.97	79.23	80.95
3957	NYSE	PX	Fri, Feb 29, 2008	81.86	82.76	79.95	80.28
3956	NYSE	PX	Thu, Feb 28, 2008	83.56	83.75	82.37	82.74
3955	NYSE	PX	Wed, Feb 27, 2008	83.55	84.70	83.01	84.23
3954	NYSE	PX	Tue, Feb 26, 2008	83.29	84.54	82.31	83.89
3953	NYSE	PX	Mon, Feb 25, 2008	82.35	84.00	81.63	84.00
3952	NYSE	PX	Fri, Feb 22, 2008	81.98	82.54	80.76	82.46
3951	NYSE	PX	Thu, Feb 21, 2008	83.47	83.79	81.21	81.69
3950	NYSE	PX	Wed, Feb 20, 2008	80.58	83.69	80.35	83.34
3949	NYSE	PX	Tue, Feb 19, 2008	82.11	83.48	80.98	81.44
3948	NYSE	PX	Fri, Feb 15, 2008	81.43	81.58	79.55	81.34
3947	NYSE	PX	Thu, Feb 14, 2008	82.91	83.44	81.51	81.78
3946	NYSE	PX	Wed, Feb 13, 2008	82.98	83.98	81.76	82.72
3945	NYSE	PX	Tue, Feb 12, 2008	81.17	83.62	81.15	82.35
3944	NYSE	PX	Mon, Feb 11, 2008	79.34	81.34	79.10	81.06
3943	NYSE	PX	Fri, Feb 8, 2008	79.73	80.53	78.71	79.51
3942	NYSE	PX	Thu, Feb 7, 2008	78.00	81.29	78.00	80.44
3941	NYSE	PX	Wed, Feb 6, 2008	79.46	80.62	78.22	78.41
3940	NYSE	PX	Tue, Feb 5, 2008	80.46	81.16	79.19	79.30
3939	NYSE	PX	Mon, Feb 4, 2008	83.59	83.91	81.31	81.73
3938	NYSE	PX	Fri, Feb 1, 2008	81.09	84.04	81.09	83.57
3937	NYSE	PX	Thu, Jan 31, 2008	80.25	81.68	78.29	80.63
3936	NYSE	PX	Wed, Jan 30, 2008	80.59	83.51	80.21	80.72
3935	NYSE	PX	Tue, Jan 29, 2008	81.91	82.44	80.36	80.78
3934	NYSE	PX	Mon, Jan 28, 2008	79.58	81.61	78.52	81.35
3933	NYSE	PX	Fri, Jan 25, 2008	79.14	80.85	78.39	80.22
3932	NYSE	PX	Thu, Jan 24, 2008	75.02	79.27	74.80	77.67
3931	NYSE	PX	Wed, Jan 23, 2008	75.00	76.32	69.96	74.96
3930	NYSE	PX	Tue, Jan 22, 2008	74.51	78.20	73.32	77.46
3929	NYSE	PX	Fri, Jan 18, 2008	77.53	79.53	76.69	79.01
3928	NYSE	PX	Thu, Jan 17, 2008	81.63	82.94	77.14	77.38
3927	NYSE	PX	Wed, Jan 16, 2008	85.10	85.45	81.06	81.54
3926	NYSE	PX	Tue, Jan 15, 2008	87.75	88.97	85.29	85.75
3925	NYSE	PX	Mon, Jan 14, 2008	86.82	89.39	86.66	89.04
3924	NYSE	PX	Fri, Jan 11, 2008	86.39	87.32	85.79	86.30
3923	NYSE	PX	Thu, Jan 10, 2008	87.07	87.98	86.27	87.02
3922	NYSE	PX	Wed, Jan 9, 2008	87.13	88.40	84.74	87.41
3921	NYSE	PX	Tue, Jan 8, 2008	86.27	88.30	85.58	85.80
3920	NYSE	PX	Mon, Jan 7, 2008	86.84	87.37	84.20	86.01
3919	NYSE	PX	Fri, Jan 4, 2008	87.83	88.45	86.11	86.15
3918	NYSE	PX	Thu, Jan 3, 2008	88.11	89.19	87.82	88.49
3917	NYSE	PX	Wed, Jan 2, 2008	88.48	88.65	87.00	87.73
3916	NYSE	PX	Mon, Dec 31, 2007	90.41	90.88	88.52	88.71
3915	NYSE	PX	Fri, Dec 28, 2007	91.27	91.94	90.53	90.53
3914	NYSE	PX	Thu, Dec 27, 2007	91.50	91.75	90.28	90.53
3913	NYSE	PX	Wed, Dec 26, 2007	91.73	91.99	90.57	91.75
3912	NYSE	PX	Mon, Dec 24, 2007	92.12	92.12	90.67	91.73
3911	NYSE	PX	Fri, Dec 21, 2007	89.56	91.58	89.26	91.32
3910	NYSE	PX	Thu, Dec 20, 2007	88.34	88.65	86.40	88.59
3909	NYSE	PX	Wed, Dec 19, 2007	88.63	89.01	87.53	87.53
3908	NYSE	PX	Tue, Dec 18, 2007	87.30	88.65	86.64	88.33
3907	NYSE	PX	Mon, Dec 17, 2007	87.83	88.27	86.03	86.16
3906	NYSE	PX	Fri, Dec 14, 2007	88.83	88.94	87.83	88.04
3905	NYSE	PX	Thu, Dec 13, 2007	86.93	89.77	86.48	89.50
3904	NYSE	PX	Wed, Dec 12, 2007	87.84	88.88	86.60	87.53
3903	NYSE	PX	Tue, Dec 11, 2007	86.72	88.25	85.76	85.79
3902	NYSE	PX	Mon, Dec 10, 2007	87.97	89.53	87.32	89.40
3901	NYSE	PX	Fri, Dec 7, 2007	87.51	87.95	86.95	87.55
3900	NYSE	PX	Thu, Dec 6, 2007	86.25	87.53	85.10	87.52
3899	NYSE	PX	Wed, Dec 5, 2007	85.74	86.48	85.08	86.28
3898	NYSE	PX	Tue, Dec 4, 2007	84.05	85.57	83.66	85.12
3897	NYSE	PX	Mon, Dec 3, 2007	84.31	85.77	83.71	84.25
3896	NYSE	PX	Fri, Nov 30, 2007	85.60	86.31	84.22	85.38
3895	NYSE	PX	Thu, Nov 29, 2007	83.58	85.46	83.28	84.76
3894	NYSE	PX	Wed, Nov 28, 2007	79.46	83.83	79.46	83.69
3893	NYSE	PX	Tue, Nov 27, 2007	79.38	80.61	78.43	79.02
3892	NYSE	PX	Mon, Nov 26, 2007	80.75	82.64	78.89	79.13
3891	NYSE	PX	Fri, Nov 23, 2007	80.30	80.90	79.37	80.67
3890	NYSE	PX	Wed, Nov 21, 2007	79.84	80.78	79.10	79.29
3889	NYSE	PX	Tue, Nov 20, 2007	79.20	81.39	79.11	80.66
3888	NYSE	PX	Mon, Nov 19, 2007	82.05	82.40	78.95	79.23
3887	NYSE	PX	Fri, Nov 16, 2007	82.44	83.26	81.07	82.41
3886	NYSE	PX	Thu, Nov 15, 2007	82.57	83.76	81.10	81.72
3885	NYSE	PX	Wed, Nov 14, 2007	82.54	83.99	82.38	82.73
3884	NYSE	PX	Tue, Nov 13, 2007	81.43	82.20	80.50	82.08
3883	NYSE	PX	Mon, Nov 12, 2007	82.40	83.50	80.82	80.91
3882	NYSE	PX	Fri, Nov 9, 2007	84.77	85.40	83.00	83.00
3881	NYSE	PX	Thu, Nov 8, 2007	84.62	86.45	82.87	86.11
3880	NYSE	PX	Wed, Nov 7, 2007	86.33	86.68	84.01	84.21
3879	NYSE	PX	Tue, Nov 6, 2007	84.98	87.42	84.91	87.42
3878	NYSE	PX	Mon, Nov 5, 2007	84.80	85.50	83.61	84.91
3877	NYSE	PX	Fri, Nov 2, 2007	84.05	85.19	82.30	85.03
3876	NYSE	PX	Thu, Nov 1, 2007	84.50	85.26	83.23	83.40
3875	NYSE	PX	Wed, Oct 31, 2007	84.50	85.66	83.44	85.48
3874	NYSE	PX	Tue, Oct 30, 2007	85.91	86.07	83.66	83.86
3873	NYSE	PX	Mon, Oct 29, 2007	86.40	87.46	85.83	86.07
3872	NYSE	PX	Fri, Oct 26, 2007	85.98	88.02	85.35	86.46
3871	NYSE	PX	Thu, Oct 25, 2007	85.00	85.69	84.02	85.03
3870	NYSE	PX	Wed, Oct 24, 2007	84.82	86.84	82.60	86.77
3869	NYSE	PX	Tue, Oct 23, 2007	82.53	83.05	81.84	83.02
3868	NYSE	PX	Mon, Oct 22, 2007	80.63	81.95	80.42	81.69
3867	NYSE	PX	Fri, Oct 19, 2007	82.75	83.19	81.62	81.92
3866	NYSE	PX	Thu, Oct 18, 2007	81.08	83.24	81.08	83.04
3865	NYSE	PX	Wed, Oct 17, 2007	82.05	82.55	80.56	81.29
3864	NYSE	PX	Tue, Oct 16, 2007	82.12	82.35	80.34	80.87
3863	NYSE	PX	Mon, Oct 15, 2007	84.03	84.58	81.82	82.25
3862	NYSE	PX	Fri, Oct 12, 2007	83.65	84.13	83.33	83.57
3861	NYSE	PX	Thu, Oct 11, 2007	84.60	85.50	82.96	83.28
3860	NYSE	PX	Wed, Oct 10, 2007	85.00	85.40	83.12	83.66
3859	NYSE	PX	Tue, Oct 9, 2007	83.39	84.99	83.25	84.99
3858	NYSE	PX	Mon, Oct 8, 2007	82.81	83.33	82.62	83.00
3857	NYSE	PX	Fri, Oct 5, 2007	82.01	83.41	82.01	83.11
3856	NYSE	PX	Thu, Oct 4, 2007	81.06	81.70	80.09	81.56
3855	NYSE	PX	Wed, Oct 3, 2007	81.85	82.03	80.14	80.71
3854	NYSE	PX	Tue, Oct 2, 2007	83.96	84.24	81.19	82.30
3853	NYSE	PX	Mon, Oct 1, 2007	83.66	84.41	83.32	84.08
3852	NYSE	PX	Fri, Sep 28, 2007	83.73	84.13	83.01	83.76
3851	NYSE	PX	Thu, Sep 27, 2007	83.02	84.00	82.62	83.32
3850	NYSE	PX	Wed, Sep 26, 2007	80.64	83.26	80.54	83.12
3849	NYSE	PX	Tue, Sep 25, 2007	80.04	80.81	79.74	80.20
3848	NYSE	PX	Mon, Sep 24, 2007	80.71	82.00	80.22	80.68
3847	NYSE	PX	Fri, Sep 21, 2007	80.80	81.68	79.79	80.71
3846	NYSE	PX	Thu, Sep 20, 2007	80.40	80.40	79.32	79.79
3845	NYSE	PX	Wed, Sep 19, 2007	80.03	82.00	79.84	80.27
3844	NYSE	PX	Tue, Sep 18, 2007	75.75	79.67	75.10	79.67
3843	NYSE	PX	Mon, Sep 17, 2007	74.81	75.96	74.50	75.20
3842	NYSE	PX	Fri, Sep 14, 2007	73.99	75.11	73.83	74.81
3841	NYSE	PX	Thu, Sep 13, 2007	73.92	74.69	73.81	74.22
3840	NYSE	PX	Wed, Sep 12, 2007	73.77	74.37	73.10	73.57
3839	NYSE	PX	Tue, Sep 11, 2007	73.64	74.20	73.13	74.09
3838	NYSE	PX	Mon, Sep 10, 2007	73.54	73.84	72.25	73.25
3837	NYSE	PX	Fri, Sep 7, 2007	74.12	74.34	72.76	72.98
3836	NYSE	PX	Thu, Sep 6, 2007	74.33	75.85	74.33	75.36
3835	NYSE	PX	Wed, Sep 5, 2007	74.73	75.23	74.08	74.65
3834	NYSE	PX	Tue, Sep 4, 2007	75.73	76.39	75.12	75.61
3833	NYSE	PX	Fri, Aug 31, 2007	75.23	76.50	75.01	75.66
3832	NYSE	PX	Thu, Aug 30, 2007	74.29	75.15	74.07	74.78
3831	NYSE	PX	Wed, Aug 29, 2007	74.28	75.18	73.68	75.08
3830	NYSE	PX	Tue, Aug 28, 2007	75.14	75.64	73.95	74.04
3829	NYSE	PX	Mon, Aug 27, 2007	75.94	76.66	75.56	75.74
3828	NYSE	PX	Fri, Aug 24, 2007	75.19	76.13	74.77	76.01
3827	NYSE	PX	Thu, Aug 23, 2007	76.60	77.09	74.47	75.19
3826	NYSE	PX	Wed, Aug 22, 2007	75.59	77.22	75.09	76.43
3825	NYSE	PX	Tue, Aug 21, 2007	73.77	75.10	73.31	74.75
3824	NYSE	PX	Mon, Aug 20, 2007	73.53	74.24	71.82	73.85
3823	NYSE	PX	Fri, Aug 17, 2007	72.40	74.12	69.16	72.70
3822	NYSE	PX	Thu, Aug 16, 2007	71.14	71.14	68.10	69.60
3821	NYSE	PX	Wed, Aug 15, 2007	75.11	75.46	71.17	71.50
3820	NYSE	PX	Tue, Aug 14, 2007	77.35	78.02	75.10	75.56
3819	NYSE	PX	Mon, Aug 13, 2007	80.27	80.56	77.12	77.67
3818	NYSE	PX	Fri, Aug 10, 2007	79.50	81.50	78.00	80.27
3817	NYSE	PX	Thu, Aug 9, 2007	78.90	81.10	78.56	79.98
3816	NYSE	PX	Wed, Aug 8, 2007	79.40	81.21	78.76	80.44
3815	NYSE	PX	Tue, Aug 7, 2007	77.35	79.47	76.93	78.83
3814	NYSE	PX	Mon, Aug 6, 2007	76.01	77.71	74.66	77.71
3813	NYSE	PX	Fri, Aug 3, 2007	76.43	76.78	75.00	75.26
3812	NYSE	PX	Thu, Aug 2, 2007	76.77	77.53	75.12	76.19
3811	NYSE	PX	Wed, Aug 1, 2007	76.83	77.73	75.69	77.54
3810	NYSE	PX	Tue, Jul 31, 2007	78.20	78.20	76.47	76.62
3809	NYSE	PX	Mon, Jul 30, 2007	75.59	77.41	74.59	77.24
3808	NYSE	PX	Fri, Jul 27, 2007	76.78	77.57	74.96	74.96
3807	NYSE	PX	Thu, Jul 26, 2007	75.90	78.15	75.04	76.61
3806	NYSE	PX	Wed, Jul 25, 2007	77.86	78.27	74.61	76.41
3805	NYSE	PX	Tue, Jul 24, 2007	77.11	78.76	76.92	77.19
3804	NYSE	PX	Mon, Jul 23, 2007	77.88	78.50	77.75	77.90
3803	NYSE	PX	Fri, Jul 20, 2007	78.18	78.37	76.24	77.75
3802	NYSE	PX	Thu, Jul 19, 2007	76.85	78.45	76.81	78.27
3801	NYSE	PX	Wed, Jul 18, 2007	75.38	77.41	75.38	76.76
3800	NYSE	PX	Tue, Jul 17, 2007	76.20	76.96	75.74	75.85
3799	NYSE	PX	Mon, Jul 16, 2007	75.90	76.87	75.58	75.77
3798	NYSE	PX	Fri, Jul 13, 2007	75.90	76.42	75.23	76.17
3797	NYSE	PX	Thu, Jul 12, 2007	74.82	75.77	74.00	75.77
3796	NYSE	PX	Wed, Jul 11, 2007	72.79	74.10	72.79	74.00
3795	NYSE	PX	Tue, Jul 10, 2007	73.20	73.32	72.53	72.61
3794	NYSE	PX	Mon, Jul 9, 2007	73.61	73.94	73.15	73.59
3793	NYSE	PX	Fri, Jul 6, 2007	73.26	73.49	72.80	73.37
3792	NYSE	PX	Thu, Jul 5, 2007	72.82	73.50	72.82	73.15
3791	NYSE	PX	Tue, Jul 3, 2007	73.40	73.51	72.94	73.13
3790	NYSE	PX	Mon, Jul 2, 2007	72.22	73.60	72.20	72.91
3789	NYSE	PX	Fri, Jun 29, 2007	72.46	73.07	71.65	71.99
3788	NYSE	PX	Thu, Jun 28, 2007	73.77	73.77	72.02	72.15
3787	NYSE	PX	Wed, Jun 27, 2007	71.70	72.35	71.03	72.20
3786	NYSE	PX	Tue, Jun 26, 2007	73.13	73.79	72.16	72.16
3785	NYSE	PX	Mon, Jun 25, 2007	73.35	73.75	72.47	72.67
3784	NYSE	PX	Fri, Jun 22, 2007	73.57	74.27	73.29	73.40
3783	NYSE	PX	Thu, Jun 21, 2007	72.64	74.18	72.38	73.80
3782	NYSE	PX	Wed, Jun 20, 2007	72.98	73.82	72.84	72.94
3781	NYSE	PX	Tue, Jun 19, 2007	72.25	72.99	72.03	72.80
3780	NYSE	PX	Mon, Jun 18, 2007	72.01	72.63	71.96	72.25
3779	NYSE	PX	Fri, Jun 15, 2007	71.35	72.34	71.28	71.96
3778	NYSE	PX	Thu, Jun 14, 2007	70.95	71.64	70.78	70.95
3777	NYSE	PX	Wed, Jun 13, 2007	69.01	70.96	68.86	70.96
3776	NYSE	PX	Tue, Jun 12, 2007	68.84	69.65	68.70	68.76
3775	NYSE	PX	Mon, Jun 11, 2007	68.88	69.68	68.84	69.38
3774	NYSE	PX	Fri, Jun 8, 2007	68.11	69.50	68.07	69.45
3773	NYSE	PX	Thu, Jun 7, 2007	69.19	69.68	68.48	68.48
3772	NYSE	PX	Wed, Jun 6, 2007	69.40	69.63	69.10	69.25
3771	NYSE	PX	Tue, Jun 5, 2007	69.05	69.85	68.45	69.68
3770	NYSE	PX	Mon, Jun 4, 2007	68.70	69.41	68.65	69.35
3769	NYSE	PX	Fri, Jun 1, 2007	68.20	69.00	68.17	68.96
3768	NYSE	PX	Thu, May 31, 2007	68.45	68.92	67.99	68.09
3767	NYSE	PX	Wed, May 30, 2007	67.21	68.28	66.87	68.19
3766	NYSE	PX	Tue, May 29, 2007	68.46	68.67	67.63	67.79
3765	NYSE	PX	Fri, May 25, 2007	68.22	68.95	67.77	68.84
3764	NYSE	PX	Thu, May 24, 2007	69.50	69.69	68.02	68.23
3763	NYSE	PX	Wed, May 23, 2007	69.37	69.90	69.03	69.20
3762	NYSE	PX	Tue, May 22, 2007	69.04	69.66	68.74	69.37
3761	NYSE	PX	Mon, May 21, 2007	68.91	69.19	68.60	68.92
3760	NYSE	PX	Fri, May 18, 2007	68.74	69.50	68.65	69.21
3759	NYSE	PX	Thu, May 17, 2007	67.51	68.62	67.25	68.33
3758	NYSE	PX	Wed, May 16, 2007	66.90	67.78	66.62	67.70
3757	NYSE	PX	Tue, May 15, 2007	66.10	66.94	65.92	66.75
3756	NYSE	PX	Mon, May 14, 2007	66.14	66.65	65.29	65.85
3755	NYSE	PX	Fri, May 11, 2007	66.34	66.87	65.95	66.21
3754	NYSE	PX	Thu, May 10, 2007	66.70	66.89	66.14	66.14
3753	NYSE	PX	Wed, May 9, 2007	66.48	67.15	66.20	67.15
3752	NYSE	PX	Tue, May 8, 2007	66.19	66.40	65.84	66.20
3751	NYSE	PX	Mon, May 7, 2007	66.77	67.00	66.22	66.41
3750	NYSE	PX	Fri, May 4, 2007	66.40	66.45	65.86	66.28
3749	NYSE	PX	Thu, May 3, 2007	66.25	66.73	65.77	66.05
3748	NYSE	PX	Wed, May 2, 2007	64.40	66.55	64.40	66.25
3747	NYSE	PX	Tue, May 1, 2007	65.43	65.43	63.97	65.01
3746	NYSE	PX	Mon, Apr 30, 2007	65.73	65.73	64.44	64.55
3745	NYSE	PX	Fri, Apr 27, 2007	65.67	65.85	65.03	65.64
3744	NYSE	PX	Thu, Apr 26, 2007	66.70	66.75	65.25	66.20
3743	NYSE	PX	Wed, Apr 25, 2007	65.00	65.98	64.98	65.94
3742	NYSE	PX	Tue, Apr 24, 2007	64.51	64.74	64.05	64.60
3741	NYSE	PX	Mon, Apr 23, 2007	64.17	64.50	63.95	64.31
3740	NYSE	PX	Fri, Apr 20, 2007	64.29	64.39	63.79	63.96
3739	NYSE	PX	Thu, Apr 19, 2007	63.10	63.90	63.10	63.62
3738	NYSE	PX	Wed, Apr 18, 2007	64.74	64.74	63.45	63.83
3737	NYSE	PX	Tue, Apr 17, 2007	63.76	64.33	63.35	63.87
3736	NYSE	PX	Mon, Apr 16, 2007	63.33	64.16	63.33	63.97
3735	NYSE	PX	Fri, Apr 13, 2007	63.21	63.59	62.82	63.14
3734	NYSE	PX	Thu, Apr 12, 2007	63.52	63.52	62.55	63.33
3733	NYSE	PX	Wed, Apr 11, 2007	63.16	63.35	62.54	62.69
3732	NYSE	PX	Tue, Apr 10, 2007	63.85	63.92	63.12	63.23
3731	NYSE	PX	Mon, Apr 9, 2007	63.75	63.85	63.26	63.72
3730	NYSE	PX	Thu, Apr 5, 2007	63.44	63.61	63.25	63.48
3729	NYSE	PX	Wed, Apr 4, 2007	63.49	63.67	63.26	63.39
3728	NYSE	PX	Tue, Apr 3, 2007	63.35	63.75	62.95	63.32
3727	NYSE	PX	Mon, Apr 2, 2007	62.97	63.15	62.34	62.96
3726	NYSE	PX	Fri, Mar 30, 2007	63.05	63.63	62.25	62.96
3725	NYSE	PX	Thu, Mar 29, 2007	63.29	63.54	62.20	62.92
3724	NYSE	PX	Wed, Mar 28, 2007	63.35	63.56	62.56	62.84
3723	NYSE	PX	Tue, Mar 27, 2007	64.00	64.22	63.37	63.77
3722	NYSE	PX	Mon, Mar 26, 2007	64.07	64.48	63.10	64.45
3721	NYSE	PX	Fri, Mar 23, 2007	63.75	64.18	63.55	64.07
3720	NYSE	PX	Thu, Mar 22, 2007	63.95	63.98	63.15	63.69
3719	NYSE	PX	Wed, Mar 21, 2007	63.03	63.90	62.49	63.80
3718	NYSE	PX	Tue, Mar 20, 2007	62.80	63.01	62.36	63.01
3717	NYSE	PX	Mon, Mar 19, 2007	61.04	61.63	60.92	61.58
3716	NYSE	PX	Fri, Mar 16, 2007	61.23	61.35	60.17	60.58
3715	NYSE	PX	Thu, Mar 15, 2007	60.78	61.84	60.77	61.21
3714	NYSE	PX	Wed, Mar 14, 2007	60.28	60.83	59.41	60.77
3713	NYSE	PX	Tue, Mar 13, 2007	61.05	61.45	60.02	60.06
3712	NYSE	PX	Mon, Mar 12, 2007	61.31	61.83	61.25	61.50
3711	NYSE	PX	Fri, Mar 9, 2007	61.41	61.70	60.86	61.39
3710	NYSE	PX	Thu, Mar 8, 2007	60.25	61.33	60.03	60.97
3709	NYSE	PX	Wed, Mar 7, 2007	60.47	60.88	59.65	59.68
3708	NYSE	PX	Tue, Mar 6, 2007	60.20	61.22	60.07	60.93
3707	NYSE	PX	Mon, Mar 5, 2007	60.02	61.00	59.80	60.00
3706	NYSE	PX	Fri, Mar 2, 2007	60.98	61.36	60.40	60.56
3705	NYSE	PX	Thu, Mar 1, 2007	60.47	62.03	60.18	61.32
3704	NYSE	PX	Wed, Feb 28, 2007	61.25	63.30	60.86	61.69
3703	NYSE	PX	Tue, Feb 27, 2007	63.73	63.90	60.23	61.47
3702	NYSE	PX	Mon, Feb 26, 2007	64.98	65.00	64.11	64.24
3701	NYSE	PX	Fri, Feb 23, 2007	64.48	64.93	64.14	64.73
3700	NYSE	PX	Thu, Feb 22, 2007	64.35	64.69	63.94	64.43
3699	NYSE	PX	Wed, Feb 21, 2007	64.60	64.82	64.30	64.73
3698	NYSE	PX	Tue, Feb 20, 2007	64.10	64.89	63.64	64.83
3697	NYSE	PX	Fri, Feb 16, 2007	63.71	64.49	63.58	64.27
3696	NYSE	PX	Thu, Feb 15, 2007	63.79	64.08	63.60	63.90
3695	NYSE	PX	Wed, Feb 14, 2007	64.16	64.49	63.86	64.03
3694	NYSE	PX	Tue, Feb 13, 2007	63.49	64.29	63.41	64.06
3693	NYSE	PX	Mon, Feb 12, 2007	63.63	64.09	63.49	63.67
3692	NYSE	PX	Fri, Feb 9, 2007	63.00	64.00	62.87	63.63
3691	NYSE	PX	Thu, Feb 8, 2007	63.37	63.46	62.65	62.77
3690	NYSE	PX	Wed, Feb 7, 2007	63.29	63.65	63.20	63.40
3689	NYSE	PX	Tue, Feb 6, 2007	63.20	63.41	62.90	63.13
3688	NYSE	PX	Mon, Feb 5, 2007	63.14	63.39	62.91	63.10
3687	NYSE	PX	Fri, Feb 2, 2007	63.67	63.76	62.82	63.23
3686	NYSE	PX	Thu, Feb 1, 2007	63.04	64.20	62.77	63.50
3685	NYSE	PX	Wed, Jan 31, 2007	62.32	63.35	62.12	63.06
3684	NYSE	PX	Tue, Jan 30, 2007	62.35	62.47	62.06	62.38
3683	NYSE	PX	Mon, Jan 29, 2007	62.22	63.00	61.57	62.25
3682	NYSE	PX	Fri, Jan 26, 2007	62.38	62.65	61.80	62.35
3681	NYSE	PX	Thu, Jan 25, 2007	62.95	63.12	61.85	62.29
3680	NYSE	PX	Wed, Jan 24, 2007	61.37	63.18	61.29	63.18
3679	NYSE	PX	Tue, Jan 23, 2007	61.25	62.17	61.25	61.91
3678	NYSE	PX	Mon, Jan 22, 2007	61.45	61.69	61.23	61.43
3677	NYSE	PX	Fri, Jan 19, 2007	62.10	62.17	61.43	61.70
3676	NYSE	PX	Thu, Jan 18, 2007	61.97	62.10	61.49	61.96
3675	NYSE	PX	Wed, Jan 17, 2007	61.49	61.89	61.07	61.65
3674	NYSE	PX	Tue, Jan 16, 2007	61.90	61.95	61.41	61.49
3673	NYSE	PX	Fri, Jan 12, 2007	60.74	61.68	60.20	61.57
3672	NYSE	PX	Thu, Jan 11, 2007	60.38	61.17	60.19	61.06
3671	NYSE	PX	Wed, Jan 10, 2007	59.52	60.36	59.15	60.22
3670	NYSE	PX	Tue, Jan 9, 2007	59.60	60.15	59.18	59.90
3669	NYSE	PX	Mon, Jan 8, 2007	58.99	59.35	57.97	59.27
3668	NYSE	PX	Fri, Jan 5, 2007	58.55	59.30	58.32	58.99
3667	NYSE	PX	Thu, Jan 4, 2007	59.78	59.86	58.68	58.85
3666	NYSE	PX	Wed, Jan 3, 2007	59.46	60.35	59.19	59.78
3665	NYSE	PX	Fri, Dec 29, 2006	59.70	59.70	59.09	59.33
3664	NYSE	PX	Thu, Dec 28, 2006	59.70	60.02	59.44	59.74
3663	NYSE	PX	Wed, Dec 27, 2006	60.04	60.29	59.78	60.02
3662	NYSE	PX	Tue, Dec 26, 2006	59.05	60.00	58.75	59.83
3661	NYSE	PX	Fri, Dec 22, 2006	59.40	59.71	58.74	58.87
3660	NYSE	PX	Thu, Dec 21, 2006	61.66	61.75	58.51	59.71
3659	NYSE	PX	Wed, Dec 20, 2006	61.85	62.60	61.78	62.04
3658	NYSE	PX	Tue, Dec 19, 2006	61.83	62.47	61.42	61.90
3657	NYSE	PX	Mon, Dec 18, 2006	62.40	62.40	61.89	61.95
3656	NYSE	PX	Fri, Dec 15, 2006	62.26	62.47	61.89	62.22
3655	NYSE	PX	Thu, Dec 14, 2006	61.90	62.33	61.70	62.25
3654	NYSE	PX	Wed, Dec 13, 2006	62.24	62.24	61.59	61.80
3653	NYSE	PX	Tue, Dec 12, 2006	61.65	61.78	61.16	61.63
3652	NYSE	PX	Mon, Dec 11, 2006	62.42	62.44	61.78	61.93
3651	NYSE	PX	Fri, Dec 8, 2006	61.98	62.44	61.85	62.20
3650	NYSE	PX	Thu, Dec 7, 2006	62.20	62.42	61.92	62.13
3649	NYSE	PX	Wed, Dec 6, 2006	62.22	62.36	61.63	61.88
3648	NYSE	PX	Tue, Dec 5, 2006	62.70	62.87	62.31	62.42
3647	NYSE	PX	Mon, Dec 4, 2006	62.29	63.27	62.29	62.90
3646	NYSE	PX	Fri, Dec 1, 2006	62.45	62.57	61.87	62.40
3645	NYSE	PX	Thu, Nov 30, 2006	62.33	62.90	62.33	62.40
3644	NYSE	PX	Wed, Nov 29, 2006	62.30	62.71	62.06	62.64
3643	NYSE	PX	Tue, Nov 28, 2006	62.03	62.80	61.82	62.20
3642	NYSE	PX	Mon, Nov 27, 2006	63.29	63.30	62.01	62.07
3641	NYSE	PX	Fri, Nov 24, 2006	62.78	63.66	62.78	63.54
3640	NYSE	PX	Wed, Nov 22, 2006	62.92	63.69	62.87	63.39
3639	NYSE	PX	Tue, Nov 21, 2006	62.80	63.07	62.68	62.77
3638	NYSE	PX	Mon, Nov 20, 2006	63.04	63.32	62.70	62.85
3637	NYSE	PX	Fri, Nov 17, 2006	62.84	63.70	62.79	63.24
3636	NYSE	PX	Thu, Nov 16, 2006	63.19	63.40	62.98	63.20
3635	NYSE	PX	Wed, Nov 15, 2006	62.55	63.19	62.45	62.94
3634	NYSE	PX	Tue, Nov 14, 2006	62.40	62.75	61.71	62.70
3633	NYSE	PX	Mon, Nov 13, 2006	61.76	62.62	61.67	62.55
3632	NYSE	PX	Fri, Nov 10, 2006	61.53	61.76	61.18	61.76
3631	NYSE	PX	Thu, Nov 9, 2006	61.51	61.61	61.06	61.30
3630	NYSE	PX	Wed, Nov 8, 2006	61.25	61.84	61.17	61.55
3629	NYSE	PX	Tue, Nov 7, 2006	61.00	61.41	60.71	61.35
3628	NYSE	PX	Mon, Nov 6, 2006	61.17	61.36	60.70	60.88
3627	NYSE	PX	Fri, Nov 3, 2006	61.85	62.27	60.89	61.03
3626	NYSE	PX	Thu, Nov 2, 2006	60.75	61.82	60.73	61.70
3625	NYSE	PX	Wed, Nov 1, 2006	60.50	61.55	60.17	61.06
3624	NYSE	PX	Tue, Oct 31, 2006	60.52	60.56	60.00	60.25
3623	NYSE	PX	Mon, Oct 30, 2006	59.32	60.68	59.12	60.61
3622	NYSE	PX	Fri, Oct 27, 2006	59.50	59.93	58.70	59.15
3621	NYSE	PX	Thu, Oct 26, 2006	59.60	60.14	58.93	60.03
3620	NYSE	PX	Wed, Oct 25, 2006	58.50	60.37	58.31	59.51
3619	NYSE	PX	Tue, Oct 24, 2006	59.35	59.73	58.90	59.50
3618	NYSE	PX	Mon, Oct 23, 2006	58.95	59.73	58.95	59.65
3617	NYSE	PX	Fri, Oct 20, 2006	59.89	59.89	58.82	59.37
3616	NYSE	PX	Thu, Oct 19, 2006	59.22	59.82	59.16	59.73
3615	NYSE	PX	Wed, Oct 18, 2006	59.34	59.74	59.08	59.37
3614	NYSE	PX	Tue, Oct 17, 2006	58.70	59.40	58.65	58.86
3613	NYSE	PX	Mon, Oct 16, 2006	58.80	59.74	58.70	59.58
3612	NYSE	PX	Fri, Oct 13, 2006	58.91	59.30	58.30	58.60
3611	NYSE	PX	Thu, Oct 12, 2006	58.60	59.10	58.52	59.06
3610	NYSE	PX	Wed, Oct 11, 2006	58.30	58.48	57.86	58.29
3609	NYSE	PX	Tue, Oct 10, 2006	58.42	58.51	57.78	58.51
3608	NYSE	PX	Mon, Oct 9, 2006	58.00	58.37	57.65	58.25
3607	NYSE	PX	Fri, Oct 6, 2006	58.76	58.96	57.20	58.05
3606	NYSE	PX	Thu, Oct 5, 2006	59.31	59.55	58.87	59.15
3605	NYSE	PX	Wed, Oct 4, 2006	59.30	59.67	59.00	59.48
3604	NYSE	PX	Tue, Oct 3, 2006	59.10	59.59	58.48	59.40
3603	NYSE	PX	Mon, Oct 2, 2006	59.04	59.34	58.67	58.94
3602	NYSE	PX	Fri, Sep 29, 2006	59.70	59.75	59.09	59.16
3601	NYSE	PX	Thu, Sep 28, 2006	59.74	59.95	59.40	59.62
3600	NYSE	PX	Wed, Sep 27, 2006	59.68	59.83	59.23	59.73
3599	NYSE	PX	Tue, Sep 26, 2006	58.99	60.09	58.88	59.94
3598	NYSE	PX	Mon, Sep 25, 2006	58.30	58.97	57.82	58.65
3597	NYSE	PX	Fri, Sep 22, 2006	58.72	59.43	58.30	58.94
3596	NYSE	PX	Thu, Sep 21, 2006	59.00	59.09	58.22	58.55
3595	NYSE	PX	Wed, Sep 20, 2006	57.94	59.30	57.81	58.90
3594	NYSE	PX	Tue, Sep 19, 2006	57.70	57.89	57.54	57.69
3593	NYSE	PX	Mon, Sep 18, 2006	58.05	58.05	57.11	57.80
3592	NYSE	PX	Fri, Sep 15, 2006	57.40	58.19	57.36	57.98
3591	NYSE	PX	Thu, Sep 14, 2006	56.62	57.37	56.62	57.07
3590	NYSE	PX	Wed, Sep 13, 2006	56.75	57.29	56.66	56.98
3589	NYSE	PX	Tue, Sep 12, 2006	56.27	57.10	56.08	56.92
3588	NYSE	PX	Mon, Sep 11, 2006	57.70	57.70	55.45	56.02
3587	NYSE	PX	Fri, Sep 8, 2006	57.42	57.42	56.33	56.88
3586	NYSE	PX	Thu, Sep 7, 2006	57.15	57.19	56.47	56.54
3585	NYSE	PX	Wed, Sep 6, 2006	57.29	57.71	57.14	57.37
3584	NYSE	PX	Tue, Sep 5, 2006	57.62	57.79	57.26	57.54
3583	NYSE	PX	Fri, Sep 1, 2006	57.40	58.71	57.25	57.90
3582	NYSE	PX	Thu, Aug 31, 2006	56.88	57.69	56.69	57.41
3581	NYSE	PX	Wed, Aug 30, 2006	57.24	57.37	56.62	56.83
3580	NYSE	PX	Tue, Aug 29, 2006	56.95	57.25	56.34	57.08
3579	NYSE	PX	Mon, Aug 28, 2006	56.45	57.10	56.33	56.92
3578	NYSE	PX	Fri, Aug 25, 2006	57.05	57.37	56.31	56.46
3577	NYSE	PX	Thu, Aug 24, 2006	57.40	57.50	56.80	57.25
3576	NYSE	PX	Wed, Aug 23, 2006	56.60	57.70	56.40	57.43
3575	NYSE	PX	Tue, Aug 22, 2006	56.44	56.71	56.34	56.64
3574	NYSE	PX	Mon, Aug 21, 2006	56.00	56.60	55.98	56.41
3573	NYSE	PX	Fri, Aug 18, 2006	56.17	56.42	55.59	56.21
3572	NYSE	PX	Thu, Aug 17, 2006	55.65	56.19	55.55	56.04
3571	NYSE	PX	Wed, Aug 16, 2006	54.99	55.62	54.93	55.62
3570	NYSE	PX	Tue, Aug 15, 2006	54.60	54.90	54.39	54.72
3569	NYSE	PX	Mon, Aug 14, 2006	52.67	54.39	52.67	53.88
3568	NYSE	PX	Fri, Aug 11, 2006	53.27	54.25	53.20	53.47
3567	NYSE	PX	Thu, Aug 10, 2006	53.87	54.30	53.11	53.49
3566	NYSE	PX	Wed, Aug 9, 2006	55.19	55.24	54.10	54.22
3565	NYSE	PX	Tue, Aug 8, 2006	55.08	55.16	54.48	54.61
3564	NYSE	PX	Mon, Aug 7, 2006	55.18	55.25	54.11	54.69
3563	NYSE	PX	Fri, Aug 4, 2006	55.73	56.33	54.65	55.18
3562	NYSE	PX	Thu, Aug 3, 2006	54.35	55.76	54.35	55.68
3561	NYSE	PX	Wed, Aug 2, 2006	54.37	55.75	54.25	55.04
3560	NYSE	PX	Tue, Aug 1, 2006	54.55	54.82	53.96	54.17
3559	NYSE	PX	Mon, Jul 31, 2006	53.90	55.12	53.76	54.84
3558	NYSE	PX	Fri, Jul 28, 2006	54.25	54.78	53.60	54.45
3557	NYSE	PX	Thu, Jul 27, 2006	55.44	55.69	53.97	54.37
3556	NYSE	PX	Wed, Jul 26, 2006	54.81	56.48	54.61	55.55
3555	NYSE	PX	Tue, Jul 25, 2006	52.26	53.67	52.04	53.14
3554	NYSE	PX	Mon, Jul 24, 2006	52.04	52.77	51.80	52.46
3553	NYSE	PX	Fri, Jul 21, 2006	53.11	53.11	51.90	51.96
3552	NYSE	PX	Thu, Jul 20, 2006	54.10	54.47	52.70	52.75
3551	NYSE	PX	Wed, Jul 19, 2006	52.94	54.25	52.85	54.11
3550	NYSE	PX	Tue, Jul 18, 2006	52.61	52.98	52.04	52.85
3549	NYSE	PX	Mon, Jul 17, 2006	52.07	52.54	51.94	52.29
3548	NYSE	PX	Fri, Jul 14, 2006	52.60	52.94	51.60	52.18
3547	NYSE	PX	Thu, Jul 13, 2006	53.85	53.85	52.74	52.83
3546	NYSE	PX	Wed, Jul 12, 2006	54.72	55.27	54.25	54.25
3545	NYSE	PX	Tue, Jul 11, 2006	54.27	54.80	54.12	54.68
3544	NYSE	PX	Mon, Jul 10, 2006	54.24	54.84	54.02	54.47
3543	NYSE	PX	Fri, Jul 7, 2006	54.70	54.83	53.77	54.13
3542	NYSE	PX	Thu, Jul 6, 2006	54.65	54.91	54.08	54.73
3541	NYSE	PX	Wed, Jul 5, 2006	53.90	54.87	53.47	54.64
3540	NYSE	PX	Mon, Jul 3, 2006	54.14	54.41	54.05	54.32
3539	NYSE	PX	Fri, Jun 30, 2006	54.02	54.27	53.90	54.00
3538	NYSE	PX	Thu, Jun 29, 2006	52.60	54.06	52.30	53.95
3537	NYSE	PX	Wed, Jun 28, 2006	52.00	52.21	51.75	51.97
3536	NYSE	PX	Tue, Jun 27, 2006	52.39	52.50	51.71	51.75
3535	NYSE	PX	Mon, Jun 26, 2006	52.27	52.64	52.00	52.43
3534	NYSE	PX	Fri, Jun 23, 2006	51.60	52.65	51.30	52.41
3533	NYSE	PX	Thu, Jun 22, 2006	51.41	51.77	51.00	51.60
3532	NYSE	PX	Wed, Jun 21, 2006	50.92	51.66	50.76	51.56
3531	NYSE	PX	Tue, Jun 20, 2006	51.70	51.70	51.09	51.17
3530	NYSE	PX	Mon, Jun 19, 2006	52.85	52.87	51.40	51.70
3529	NYSE	PX	Fri, Jun 16, 2006	53.13	53.25	52.45	52.79
3528	NYSE	PX	Thu, Jun 15, 2006	51.83	53.36	51.80	53.22
3527	NYSE	PX	Wed, Jun 14, 2006	50.83	51.72	50.77	51.66
3526	NYSE	PX	Tue, Jun 13, 2006	51.55	51.81	50.93	51.12
3525	NYSE	PX	Mon, Jun 12, 2006	53.06	53.14	51.76	51.76
3524	NYSE	PX	Fri, Jun 9, 2006	52.73	53.26	52.09	52.70
3523	NYSE	PX	Thu, Jun 8, 2006	53.15	53.22	51.28	52.88
3522	NYSE	PX	Wed, Jun 7, 2006	53.61	53.67	52.84	53.15
3521	NYSE	PX	Tue, Jun 6, 2006	54.35	54.57	52.95	53.69
3520	NYSE	PX	Mon, Jun 5, 2006	54.90	55.34	53.96	54.02
3519	NYSE	PX	Fri, Jun 2, 2006	55.90	56.20	55.01	55.35
3518	NYSE	PX	Thu, Jun 1, 2006	52.78	54.80	52.63	54.75
3517	NYSE	PX	Wed, May 31, 2006	52.65	53.47	52.56	52.70
3516	NYSE	PX	Tue, May 30, 2006	53.25	53.29	52.51	52.52
3515	NYSE	PX	Fri, May 26, 2006	53.62	53.94	53.24	53.79
3514	NYSE	PX	Thu, May 25, 2006	53.50	53.80	53.28	53.60
3513	NYSE	PX	Wed, May 24, 2006	53.05	54.03	52.74	53.29
3512	NYSE	PX	Tue, May 23, 2006	53.98	54.72	53.46	53.46
3511	NYSE	PX	Mon, May 22, 2006	54.10	54.27	52.79	53.51
3510	NYSE	PX	Fri, May 19, 2006	54.12	54.93	54.09	54.53
3509	NYSE	PX	Thu, May 18, 2006	54.50	54.98	53.90	53.97
3508	NYSE	PX	Wed, May 17, 2006	55.00	55.06	53.66	54.37
3507	NYSE	PX	Tue, May 16, 2006	56.13	56.32	55.01	55.24
3506	NYSE	PX	Mon, May 15, 2006	55.57	56.38	55.36	56.00
3505	NYSE	PX	Fri, May 12, 2006	56.65	56.70	55.26	55.57
3504	NYSE	PX	Thu, May 11, 2006	56.65	57.62	56.18	57.10
3503	NYSE	PX	Wed, May 10, 2006	56.20	56.43	55.45	56.00
3502	NYSE	PX	Tue, May 9, 2006	56.55	56.75	56.00	56.75
3501	NYSE	PX	Mon, May 8, 2006	56.35	56.76	56.14	56.42
3500	NYSE	PX	Fri, May 5, 2006	56.24	56.81	55.80	56.68
3499	NYSE	PX	Thu, May 4, 2006	55.30	56.09	55.25	55.82
3498	NYSE	PX	Wed, May 3, 2006	55.45	55.72	55.15	55.40
3497	NYSE	PX	Tue, May 2, 2006	55.69	55.70	55.30	55.40
3496	NYSE	PX	Mon, May 1, 2006	56.35	56.35	55.15	55.36
3495	NYSE	PX	Fri, Apr 28, 2006	56.30	56.58	55.77	56.13
3494	NYSE	PX	Thu, Apr 27, 2006	55.52	56.88	55.52	56.22
3493	NYSE	PX	Wed, Apr 26, 2006	55.30	56.70	54.92	56.22
3492	NYSE	PX	Tue, Apr 25, 2006	55.07	55.18	54.15	54.55
3491	NYSE	PX	Mon, Apr 24, 2006	55.26	55.26	54.63	55.07
3490	NYSE	PX	Fri, Apr 21, 2006	55.68	55.80	55.13	55.34
3489	NYSE	PX	Thu, Apr 20, 2006	54.95	55.87	54.87	55.29
3488	NYSE	PX	Wed, Apr 19, 2006	54.85	55.63	54.85	55.11
3487	NYSE	PX	Tue, Apr 18, 2006	53.90	55.34	53.88	55.27
3486	NYSE	PX	Mon, Apr 17, 2006	53.50	53.86	53.26	53.76
3485	NYSE	PX	Thu, Apr 13, 2006	53.94	54.20	53.74	54.09
3484	NYSE	PX	Wed, Apr 12, 2006	54.35	54.57	54.03	54.19
3483	NYSE	PX	Tue, Apr 11, 2006	55.00	55.10	54.16	54.55
3482	NYSE	PX	Mon, Apr 10, 2006	55.20	55.21	54.27	54.75
3481	NYSE	PX	Fri, Apr 7, 2006	55.70	55.98	54.65	55.00
3480	NYSE	PX	Thu, Apr 6, 2006	55.53	55.71	55.01	55.60
3479	NYSE	PX	Wed, Apr 5, 2006	55.00	55.93	54.72	55.73
3478	NYSE	PX	Tue, Apr 4, 2006	55.20	55.20	54.60	55.12
3477	NYSE	PX	Mon, Apr 3, 2006	55.55	55.82	54.87	54.98
3476	NYSE	PX	Fri, Mar 31, 2006	54.96	55.48	54.83	55.15
3475	NYSE	PX	Thu, Mar 30, 2006	55.20	55.64	54.80	55.15
3474	NYSE	PX	Wed, Mar 29, 2006	55.10	56.00	54.97	55.87
3473	NYSE	PX	Tue, Mar 28, 2006	55.50	55.64	54.91	55.10
3472	NYSE	PX	Mon, Mar 27, 2006	55.80	55.85	54.95	55.37
3471	NYSE	PX	Fri, Mar 24, 2006	55.85	55.95	55.26	55.90
3470	NYSE	PX	Thu, Mar 23, 2006	56.50	56.50	55.86	56.18
3469	NYSE	PX	Wed, Mar 22, 2006	56.02	56.85	55.90	56.77
3468	NYSE	PX	Tue, Mar 21, 2006	57.00	57.44	56.15	56.25
3467	NYSE	PX	Mon, Mar 20, 2006	56.65	57.08	56.15	56.60
3466	NYSE	PX	Fri, Mar 17, 2006	56.92	57.08	56.42	56.83
3465	NYSE	PX	Thu, Mar 16, 2006	56.50	56.95	56.30	56.64
3464	NYSE	PX	Wed, Mar 15, 2006	56.50	57.24	55.95	56.11
3463	NYSE	PX	Tue, Mar 14, 2006	55.33	56.44	55.29	56.25
3462	NYSE	PX	Mon, Mar 13, 2006	55.40	55.65	54.96	55.16
3461	NYSE	PX	Fri, Mar 10, 2006	54.25	55.31	54.13	55.06
3460	NYSE	PX	Thu, Mar 9, 2006	53.75	54.57	53.45	53.45
3459	NYSE	PX	Wed, Mar 8, 2006	54.85	55.10	53.30	53.95
3458	NYSE	PX	Tue, Mar 7, 2006	54.41	54.92	54.10	54.44
3457	NYSE	PX	Mon, Mar 6, 2006	54.93	55.00	53.72	54.26
3456	NYSE	PX	Fri, Mar 3, 2006	54.24	55.48	54.19	54.83
3455	NYSE	PX	Thu, Mar 2, 2006	54.55	54.89	54.24	54.70
3454	NYSE	PX	Wed, Mar 1, 2006	54.23	55.05	54.12	54.85
3453	NYSE	PX	Tue, Feb 28, 2006	54.90	54.99	53.95	53.98
3452	NYSE	PX	Mon, Feb 27, 2006	54.30	55.94	54.27	55.24
3451	NYSE	PX	Fri, Feb 24, 2006	54.66	54.68	53.88	54.16
3450	NYSE	PX	Thu, Feb 23, 2006	54.38	54.85	53.96	54.75
3449	NYSE	PX	Wed, Feb 22, 2006	54.30	54.99	54.02	54.70
3448	NYSE	PX	Tue, Feb 21, 2006	54.24	54.38	53.52	53.63
3447	NYSE	PX	Fri, Feb 17, 2006	53.48	54.20	53.25	54.01
3446	NYSE	PX	Thu, Feb 16, 2006	53.20	53.48	52.76	53.48
3445	NYSE	PX	Wed, Feb 15, 2006	52.85	53.44	52.53	53.20
3444	NYSE	PX	Tue, Feb 14, 2006	51.40	53.37	51.33	53.08
3443	NYSE	PX	Mon, Feb 13, 2006	51.25	51.45	50.85	51.19
3442	NYSE	PX	Fri, Feb 10, 2006	51.26	51.64	50.65	51.51
3441	NYSE	PX	Thu, Feb 9, 2006	51.07	52.06	51.05	51.13
3440	NYSE	PX	Wed, Feb 8, 2006	51.05	51.40	50.83	50.95
3439	NYSE	PX	Tue, Feb 7, 2006	52.25	52.62	50.95	50.97
3438	NYSE	PX	Mon, Feb 6, 2006	51.25	52.07	51.15	51.94
3437	NYSE	PX	Fri, Feb 3, 2006	51.30	51.69	50.95	51.05
3436	NYSE	PX	Thu, Feb 2, 2006	52.51	52.68	51.16	51.79
3435	NYSE	PX	Wed, Feb 1, 2006	52.35	53.10	52.23	52.87
3434	NYSE	PX	Tue, Jan 31, 2006	52.31	53.03	52.26	52.68
3433	NYSE	PX	Mon, Jan 30, 2006	52.38	52.82	52.05	52.11
3432	NYSE	PX	Fri, Jan 27, 2006	52.35	52.75	51.86	52.44
3431	NYSE	PX	Thu, Jan 26, 2006	52.60	52.97	52.37	52.37
3430	NYSE	PX	Wed, Jan 25, 2006	50.36	53.00	50.36	51.85
3429	NYSE	PX	Tue, Jan 24, 2006	52.83	53.60	52.82	53.41
3428	NYSE	PX	Mon, Jan 23, 2006	52.20	52.94	51.95	52.49
3427	NYSE	PX	Fri, Jan 20, 2006	53.45	53.50	52.05	52.13
3426	NYSE	PX	Thu, Jan 19, 2006	52.00	54.14	52.00	53.80
3425	NYSE	PX	Wed, Jan 18, 2006	51.96	52.69	51.96	52.50
3424	NYSE	PX	Tue, Jan 17, 2006	51.70	52.39	51.70	52.33
3423	NYSE	PX	Fri, Jan 13, 2006	52.24	52.74	51.97	52.00
3422	NYSE	PX	Thu, Jan 12, 2006	52.18	52.70	51.92	52.00
3421	NYSE	PX	Wed, Jan 11, 2006	51.95	52.44	51.60	52.18
3420	NYSE	PX	Tue, Jan 10, 2006	52.90	52.93	52.02	52.20
3419	NYSE	PX	Mon, Jan 9, 2006	54.54	54.54	53.26	53.40
3418	NYSE	PX	Fri, Jan 6, 2006	53.98	54.40	53.70	54.40
3417	NYSE	PX	Thu, Jan 5, 2006	53.40	53.50	52.84	53.25
3416	NYSE	PX	Wed, Jan 4, 2006	53.45	53.59	53.13	53.40
3415	NYSE	PX	Tue, Jan 3, 2006	53.10	53.90	52.47	53.83
3414	NYSE	PX	Fri, Dec 30, 2005	53.19	53.29	52.92	52.96
3413	NYSE	PX	Thu, Dec 29, 2005	53.98	54.26	53.56	53.57
3412	NYSE	PX	Wed, Dec 28, 2005	54.07	54.19	53.62	53.82
3411	NYSE	PX	Tue, Dec 27, 2005	54.02	54.31	53.63	53.68
3410	NYSE	PX	Fri, Dec 23, 2005	53.75	54.26	53.75	54.08
3409	NYSE	PX	Thu, Dec 22, 2005	53.26	53.82	53.20	53.75
3408	NYSE	PX	Wed, Dec 21, 2005	52.65	53.58	52.48	53.11
3407	NYSE	PX	Tue, Dec 20, 2005	51.71	52.61	51.71	52.27
3406	NYSE	PX	Mon, Dec 19, 2005	52.13	52.71	51.72	51.74
3405	NYSE	PX	Fri, Dec 16, 2005	53.43	53.51	52.25	52.33
3404	NYSE	PX	Thu, Dec 15, 2005	53.79	53.85	52.81	53.04
3403	NYSE	PX	Wed, Dec 14, 2005	53.56	54.19	53.52	53.83
3402	NYSE	PX	Tue, Dec 13, 2005	53.28	53.70	53.08	53.48
3401	NYSE	PX	Mon, Dec 12, 2005	53.02	53.39	52.87	53.37
3400	NYSE	PX	Fri, Dec 9, 2005	52.94	53.23	52.69	52.97
3399	NYSE	PX	Thu, Dec 8, 2005	52.75	53.39	52.52	52.78
3398	NYSE	PX	Wed, Dec 7, 2005	53.65	53.70	52.44	52.45
3397	NYSE	PX	Tue, Dec 6, 2005	53.23	53.84	53.15	53.50
3396	NYSE	PX	Mon, Dec 5, 2005	52.70	52.99	52.17	52.90
3395	NYSE	PX	Fri, Dec 2, 2005	52.96	53.17	52.61	53.13
3394	NYSE	PX	Thu, Dec 1, 2005	52.46	53.46	52.29	53.24
3393	NYSE	PX	Wed, Nov 30, 2005	52.83	53.18	51.91	52.00
3392	NYSE	PX	Tue, Nov 29, 2005	52.74	53.26	52.62	52.79
3391	NYSE	PX	Mon, Nov 28, 2005	52.50	52.85	52.21	52.51
3390	NYSE	PX	Fri, Nov 25, 2005	51.44	52.71	51.35	52.63
3389	NYSE	PX	Wed, Nov 23, 2005	51.85	52.83	51.85	52.25
3388	NYSE	PX	Tue, Nov 22, 2005	51.64	52.02	51.53	51.92
3387	NYSE	PX	Mon, Nov 21, 2005	51.00	51.80	50.94	51.64
3386	NYSE	PX	Fri, Nov 18, 2005	51.52	51.87	51.21	51.59
3385	NYSE	PX	Thu, Nov 17, 2005	50.25	50.90	50.22	50.90
3384	NYSE	PX	Wed, Nov 16, 2005	50.00	50.26	49.71	50.20
3383	NYSE	PX	Tue, Nov 15, 2005	49.86	49.99	49.53	49.92
3382	NYSE	PX	Mon, Nov 14, 2005	49.85	49.96	49.27	49.54
3381	NYSE	PX	Fri, Nov 11, 2005	49.50	49.76	49.14	49.73
3380	NYSE	PX	Thu, Nov 10, 2005	48.10	49.50	47.97	49.43
3379	NYSE	PX	Wed, Nov 9, 2005	48.45	48.52	47.50	47.82
3378	NYSE	PX	Tue, Nov 8, 2005	48.24	48.43	48.04	48.27
3377	NYSE	PX	Mon, Nov 7, 2005	48.58	48.58	47.92	48.36
3376	NYSE	PX	Fri, Nov 4, 2005	48.45	48.63	48.20	48.54
3375	NYSE	PX	Thu, Nov 3, 2005	49.33	49.48	47.96	48.13
3374	NYSE	PX	Wed, Nov 2, 2005	49.11	49.63	48.74	49.39
3373	NYSE	PX	Tue, Nov 1, 2005	49.41	49.47	48.85	49.06
3372	NYSE	PX	Mon, Oct 31, 2005	49.61	49.89	49.30	49.41
3371	NYSE	PX	Fri, Oct 28, 2005	49.00	49.43	48.62	49.40
3370	NYSE	PX	Thu, Oct 27, 2005	48.67	48.94	48.00	48.40
3369	NYSE	PX	Wed, Oct 26, 2005	47.80	49.35	47.70	48.58
3368	NYSE	PX	Tue, Oct 25, 2005	47.80	48.35	47.02	47.84
3367	NYSE	PX	Mon, Oct 24, 2005	47.21	47.80	47.15	47.60
3366	NYSE	PX	Fri, Oct 21, 2005	46.69	47.32	46.42	46.94
3365	NYSE	PX	Thu, Oct 20, 2005	46.51	47.40	46.29	46.38
3364	NYSE	PX	Wed, Oct 19, 2005	46.30	46.70	45.80	46.69
3363	NYSE	PX	Tue, Oct 18, 2005	46.70	46.83	46.48	46.56
3362	NYSE	PX	Mon, Oct 17, 2005	46.12	47.10	46.10	47.00
3361	NYSE	PX	Fri, Oct 14, 2005	46.20	46.93	46.20	46.53
3360	NYSE	PX	Thu, Oct 13, 2005	46.14	46.82	46.02	46.63
3359	NYSE	PX	Wed, Oct 12, 2005	46.15	46.73	46.12	46.42
3358	NYSE	PX	Tue, Oct 11, 2005	46.55	46.75	46.13	46.40
3357	NYSE	PX	Mon, Oct 10, 2005	46.57	46.94	46.37	46.64
3356	NYSE	PX	Fri, Oct 7, 2005	46.75	47.50	46.51	46.62
3355	NYSE	PX	Thu, Oct 6, 2005	47.20	47.31	46.35	46.55
3354	NYSE	PX	Wed, Oct 5, 2005	48.16	48.19	47.04	47.30
3353	NYSE	PX	Tue, Oct 4, 2005	48.45	49.38	48.29	48.64
3352	NYSE	PX	Mon, Oct 3, 2005	48.30	48.45	47.95	48.06
3351	NYSE	PX	Fri, Sep 30, 2005	47.90	48.30	47.76	47.93
3350	NYSE	PX	Thu, Sep 29, 2005	47.68	48.23	47.18	47.84
3349	NYSE	PX	Wed, Sep 28, 2005	47.11	47.84	47.11	47.65
3348	NYSE	PX	Tue, Sep 27, 2005	47.22	47.54	47.17	47.27
3347	NYSE	PX	Mon, Sep 26, 2005	47.55	47.84	47.01	47.15
3346	NYSE	PX	Fri, Sep 23, 2005	46.04	47.37	45.62	46.92
3345	NYSE	PX	Thu, Sep 22, 2005	46.15	46.28	45.32	46.00
3344	NYSE	PX	Wed, Sep 21, 2005	47.45	47.55	46.25	46.34
3343	NYSE	PX	Tue, Sep 20, 2005	48.55	49.00	47.70	47.72
3342	NYSE	PX	Mon, Sep 19, 2005	48.20	48.44	47.83	48.26
3341	NYSE	PX	Fri, Sep 16, 2005	48.62	48.95	47.98	48.84
3340	NYSE	PX	Thu, Sep 15, 2005	48.40	48.48	47.91	48.22
3339	NYSE	PX	Wed, Sep 14, 2005	48.15	48.55	48.09	48.31
3338	NYSE	PX	Tue, Sep 13, 2005	48.96	49.16	48.44	48.45
3337	NYSE	PX	Mon, Sep 12, 2005	48.90	49.37	48.75	49.07
3336	NYSE	PX	Fri, Sep 9, 2005	48.50	48.98	48.10	48.95
3335	NYSE	PX	Thu, Sep 8, 2005	48.10	48.44	48.03	48.13
3334	NYSE	PX	Wed, Sep 7, 2005	48.05	48.54	48.05	48.36
3333	NYSE	PX	Tue, Sep 6, 2005	48.10	48.55	48.03	48.24
3332	NYSE	PX	Fri, Sep 2, 2005	47.70	48.02	47.20	47.90
3331	NYSE	PX	Thu, Sep 1, 2005	48.15	48.41	47.90	47.91
3330	NYSE	PX	Wed, Aug 31, 2005	47.75	48.30	47.58	48.30
3329	NYSE	PX	Tue, Aug 30, 2005	48.37	48.38	47.40	47.80
3328	NYSE	PX	Mon, Aug 29, 2005	47.85	48.79	47.65	48.69
3327	NYSE	PX	Fri, Aug 26, 2005	48.43	48.69	47.91	48.42
3326	NYSE	PX	Thu, Aug 25, 2005	49.00	49.09	48.17	48.75
3325	NYSE	PX	Wed, Aug 24, 2005	48.91	49.24	48.54	48.99
3324	NYSE	PX	Tue, Aug 23, 2005	49.00	49.75	48.20	48.97
3323	NYSE	PX	Mon, Aug 22, 2005	50.60	51.24	50.16	50.37
3322	NYSE	PX	Fri, Aug 19, 2005	50.80	50.82	50.25	50.40
3321	NYSE	PX	Thu, Aug 18, 2005	50.17	50.54	49.92	50.47
3320	NYSE	PX	Wed, Aug 17, 2005	50.36	50.70	49.97	50.44
3319	NYSE	PX	Tue, Aug 16, 2005	51.10	51.30	50.47	50.54
3318	NYSE	PX	Mon, Aug 15, 2005	51.11	51.51	50.96	51.33
3317	NYSE	PX	Fri, Aug 12, 2005	51.08	51.60	51.05	51.24
3316	NYSE	PX	Thu, Aug 11, 2005	50.89	51.38	50.71	51.38
3315	NYSE	PX	Wed, Aug 10, 2005	51.37	51.74	50.44	50.76
3314	NYSE	PX	Tue, Aug 9, 2005	50.94	51.26	50.74	51.19
3313	NYSE	PX	Mon, Aug 8, 2005	50.88	51.05	50.55	50.75
3312	NYSE	PX	Fri, Aug 5, 2005	50.62	50.95	50.53	50.68
3311	NYSE	PX	Thu, Aug 4, 2005	51.20	51.21	50.68	50.75
3310	NYSE	PX	Wed, Aug 3, 2005	50.75	51.71	50.53	51.51
3309	NYSE	PX	Tue, Aug 2, 2005	50.05	51.05	50.05	51.01
3308	NYSE	PX	Mon, Aug 1, 2005	50.34	50.34	49.41	49.95
3307	NYSE	PX	Fri, Jul 29, 2005	50.11	50.41	49.36	49.39
3306	NYSE	PX	Thu, Jul 28, 2005	48.60	50.12	48.60	49.98
3305	NYSE	PX	Wed, Jul 27, 2005	47.75	48.70	47.63	48.15
3304	NYSE	PX	Tue, Jul 26, 2005	47.85	48.21	47.41	47.42
3303	NYSE	PX	Mon, Jul 25, 2005	48.60	48.99	48.40	48.47
3302	NYSE	PX	Fri, Jul 22, 2005	48.33	48.82	48.15	48.71
3301	NYSE	PX	Thu, Jul 21, 2005	48.85	48.94	48.00	48.11
3300	NYSE	PX	Wed, Jul 20, 2005	47.85	48.77	47.83	48.68
3299	NYSE	PX	Tue, Jul 19, 2005	48.00	48.45	47.85	48.02
3298	NYSE	PX	Mon, Jul 18, 2005	47.75	48.08	47.51	47.79
3297	NYSE	PX	Fri, Jul 15, 2005	47.92	48.13	47.79	47.88
3296	NYSE	PX	Thu, Jul 14, 2005	47.98	48.54	47.90	47.91
3295	NYSE	PX	Wed, Jul 13, 2005	48.04	48.29	47.55	47.98
3294	NYSE	PX	Tue, Jul 12, 2005	48.27	48.29	47.47	48.06
3293	NYSE	PX	Mon, Jul 11, 2005	47.75	48.55	47.75	48.50
3292	NYSE	PX	Fri, Jul 8, 2005	46.79	47.47	46.68	47.35
3291	NYSE	PX	Thu, Jul 7, 2005	45.56	46.66	44.55	46.58
3290	NYSE	PX	Wed, Jul 6, 2005	45.83	46.37	45.80	46.06
3289	NYSE	PX	Tue, Jul 5, 2005	46.29	46.35	45.77	46.04
3288	NYSE	PX	Fri, Jul 1, 2005	46.66	46.95	46.11	46.29
3287	NYSE	PX	Thu, Jun 30, 2005	47.15	47.78	46.50	46.60
3286	NYSE	PX	Wed, Jun 29, 2005	47.21	47.44	47.02	47.29
3285	NYSE	PX	Tue, Jun 28, 2005	46.56	47.66	46.56	47.17
3284	NYSE	PX	Mon, Jun 27, 2005	46.29	47.00	45.90	46.48
3283	NYSE	PX	Fri, Jun 24, 2005	47.07	47.65	46.10	46.47
3282	NYSE	PX	Thu, Jun 23, 2005	48.93	49.15	47.20	47.20
3281	NYSE	PX	Wed, Jun 22, 2005	48.68	49.15	48.68	49.12
3280	NYSE	PX	Tue, Jun 21, 2005	48.25	48.83	48.14	48.83
3279	NYSE	PX	Mon, Jun 20, 2005	47.67	48.70	47.33	48.44
3278	NYSE	PX	Fri, Jun 17, 2005	48.80	48.80	48.00	48.00
3277	NYSE	PX	Thu, Jun 16, 2005	47.51	48.72	47.50	48.37
3276	NYSE	PX	Wed, Jun 15, 2005	47.15	47.42	46.71	47.42
3275	NYSE	PX	Tue, Jun 14, 2005	46.45	47.09	46.44	46.86
3274	NYSE	PX	Mon, Jun 13, 2005	46.32	47.23	46.20	46.55
3273	NYSE	PX	Fri, Jun 10, 2005	46.67	47.07	46.40	46.51
3272	NYSE	PX	Thu, Jun 9, 2005	46.16	46.93	45.81	46.66
3271	NYSE	PX	Wed, Jun 8, 2005	47.25	47.26	46.28	46.37
3270	NYSE	PX	Tue, Jun 7, 2005	47.23	47.83	46.94	46.94
3269	NYSE	PX	Mon, Jun 6, 2005	46.95	47.25	46.50	46.98
3268	NYSE	PX	Fri, Jun 3, 2005	47.60	48.05	47.04	47.04
3267	NYSE	PX	Thu, Jun 2, 2005	47.45	47.96	46.96	47.90
3266	NYSE	PX	Wed, Jun 1, 2005	46.89	48.08	46.82	47.89
3265	NYSE	PX	Tue, May 31, 2005	46.81	47.21	46.52	46.87
3264	NYSE	PX	Fri, May 27, 2005	46.80	46.95	46.62	46.90
3263	NYSE	PX	Thu, May 26, 2005	46.92	47.15	46.70	46.90
3262	NYSE	PX	Wed, May 25, 2005	46.87	47.34	46.23	46.71
3261	NYSE	PX	Tue, May 24, 2005	47.33	47.58	46.95	47.09
3260	NYSE	PX	Mon, May 23, 2005	47.19	47.98	47.15	47.55
3259	NYSE	PX	Fri, May 20, 2005	47.21	47.50	46.87	47.24
3258	NYSE	PX	Thu, May 19, 2005	48.10	48.20	47.34	47.58
3257	NYSE	PX	Wed, May 18, 2005	47.00	48.45	46.12	48.28
3256	NYSE	PX	Tue, May 17, 2005	44.90	45.88	44.55	45.73
3255	NYSE	PX	Mon, May 16, 2005	43.90	44.98	43.78	44.93
3254	NYSE	PX	Fri, May 13, 2005	45.27	45.53	43.48	43.87
3253	NYSE	PX	Thu, May 12, 2005	46.75	47.76	44.85	45.13
3252	NYSE	PX	Wed, May 11, 2005	46.20	46.87	45.88	46.82
3251	NYSE	PX	Tue, May 10, 2005	46.85	46.86	46.19	46.26
3250	NYSE	PX	Mon, May 9, 2005	47.20	47.34	46.80	47.10
3249	NYSE	PX	Fri, May 6, 2005	47.35	47.78	46.95	47.20
3248	NYSE	PX	Thu, May 5, 2005	47.35	47.55	46.86	47.23
3247	NYSE	PX	Wed, May 4, 2005	47.43	47.46	47.00	47.43
3246	NYSE	PX	Tue, May 3, 2005	46.80	47.39	46.53	47.10
3245	NYSE	PX	Mon, May 2, 2005	46.80	47.08	46.48	46.76
3244	NYSE	PX	Fri, Apr 29, 2005	46.10	46.83	45.95	46.83
3243	NYSE	PX	Thu, Apr 28, 2005	45.85	46.27	45.05	45.05
3242	NYSE	PX	Wed, Apr 27, 2005	45.24	45.73	44.36	45.71
3241	NYSE	PX	Tue, Apr 26, 2005	45.90	46.43	45.21	45.24
3240	NYSE	PX	Mon, Apr 25, 2005	46.10	46.59	45.73	46.14
3239	NYSE	PX	Fri, Apr 22, 2005	46.26	46.32	45.29	45.74
3238	NYSE	PX	Thu, Apr 21, 2005	44.78	46.31	44.01	46.25
3237	NYSE	PX	Wed, Apr 20, 2005	45.70	45.79	44.74	44.77
3236	NYSE	PX	Tue, Apr 19, 2005	45.07	45.88	44.94	45.80
3235	NYSE	PX	Mon, Apr 18, 2005	44.52	45.15	44.31	44.92
3234	NYSE	PX	Fri, Apr 15, 2005	45.80	45.82	44.61	44.77
3233	NYSE	PX	Thu, Apr 14, 2005	47.05	47.05	45.79	46.33
3232	NYSE	PX	Wed, Apr 13, 2005	48.45	48.45	46.98	47.15
3231	NYSE	PX	Tue, Apr 12, 2005	48.88	48.90	47.75	48.70
3230	NYSE	PX	Mon, Apr 11, 2005	48.50	49.42	48.17	48.88
3229	NYSE	PX	Fri, Apr 8, 2005	48.62	48.80	48.40	48.43
3228	NYSE	PX	Thu, Apr 7, 2005	48.25	48.63	47.85	48.62
3227	NYSE	PX	Wed, Apr 6, 2005	48.09	48.54	48.04	48.20
3226	NYSE	PX	Tue, Apr 5, 2005	47.75	47.93	47.51	47.76
3225	NYSE	PX	Mon, Apr 4, 2005	47.40	47.91	47.25	47.76
3224	NYSE	PX	Fri, Apr 1, 2005	48.30	48.40	47.50	47.64
3223	NYSE	PX	Thu, Mar 31, 2005	47.65	48.03	47.56	47.86
3222	NYSE	PX	Wed, Mar 30, 2005	46.87	47.56	46.69	47.50
3221	NYSE	PX	Tue, Mar 29, 2005	48.05	48.16	46.67	46.68
3220	NYSE	PX	Mon, Mar 28, 2005	48.05	48.19	47.80	47.95
3219	NYSE	PX	Thu, Mar 24, 2005	47.97	48.30	47.76	47.81
3218	NYSE	PX	Wed, Mar 23, 2005	47.40	48.06	47.40	47.85
3217	NYSE	PX	Tue, Mar 22, 2005	47.30	48.14	47.18	47.55
3216	NYSE	PX	Mon, Mar 21, 2005	47.85	47.86	47.29	47.41
3215	NYSE	PX	Fri, Mar 18, 2005	47.97	48.05	47.47	47.90
3214	NYSE	PX	Thu, Mar 17, 2005	47.05	48.08	46.87	47.96
3213	NYSE	PX	Wed, Mar 16, 2005	47.76	47.79	46.89	46.97
3212	NYSE	PX	Tue, Mar 15, 2005	48.31	48.34	47.67	47.75
3211	NYSE	PX	Mon, Mar 14, 2005	48.00	48.37	47.76	48.31
3210	NYSE	PX	Fri, Mar 11, 2005	47.65	48.34	47.52	47.85
3209	NYSE	PX	Thu, Mar 10, 2005	48.00	48.19	47.22	47.75
3208	NYSE	PX	Wed, Mar 9, 2005	48.05	48.51	47.90	48.14
3207	NYSE	PX	Tue, Mar 8, 2005	47.97	47.97	47.56	47.73
3206	NYSE	PX	Mon, Mar 7, 2005	47.80	48.36	47.53	47.75
3205	NYSE	PX	Fri, Mar 4, 2005	46.20	47.17	46.10	47.17
3204	NYSE	PX	Thu, Mar 3, 2005	45.90	46.04	45.55	45.90
3203	NYSE	PX	Wed, Mar 2, 2005	45.00	45.90	44.85	45.77
3202	NYSE	PX	Tue, Mar 1, 2005	44.83	45.59	44.83	45.40
3201	NYSE	PX	Mon, Feb 28, 2005	45.10	45.30	44.61	44.83
3200	NYSE	PX	Fri, Feb 25, 2005	44.72	45.46	44.57	45.42
3199	NYSE	PX	Thu, Feb 24, 2005	44.52	44.88	44.30	44.88
3198	NYSE	PX	Wed, Feb 23, 2005	44.40	44.62	44.10	44.52
3197	NYSE	PX	Tue, Feb 22, 2005	44.92	45.20	44.20	44.25
3196	NYSE	PX	Fri, Feb 18, 2005	45.05	45.46	45.03	45.20
3195	NYSE	PX	Thu, Feb 17, 2005	44.95	45.27	44.87	45.00
3194	NYSE	PX	Wed, Feb 16, 2005	44.90	45.29	44.75	45.16
3193	NYSE	PX	Tue, Feb 15, 2005	44.70	45.25	44.61	45.19
3192	NYSE	PX	Mon, Feb 14, 2005	44.70	44.88	44.60	44.80
3191	NYSE	PX	Fri, Feb 11, 2005	44.38	45.17	44.11	44.84
3190	NYSE	PX	Thu, Feb 10, 2005	44.00	44.60	43.90	44.34
3189	NYSE	PX	Wed, Feb 9, 2005	44.56	44.67	43.81	43.98
3188	NYSE	PX	Tue, Feb 8, 2005	44.85	44.85	44.45	44.63
3187	NYSE	PX	Mon, Feb 7, 2005	44.03	44.96	44.01	44.72
3186	NYSE	PX	Fri, Feb 4, 2005	42.95	44.21	42.95	44.13
3185	NYSE	PX	Thu, Feb 3, 2005	43.05	43.07	42.65	42.99
3184	NYSE	PX	Wed, Feb 2, 2005	43.35	43.44	43.10	43.15
3183	NYSE	PX	Tue, Feb 1, 2005	43.15	43.38	42.93	43.15
3182	NYSE	PX	Mon, Jan 31, 2005	43.20	43.25	42.91	43.15
3181	NYSE	PX	Fri, Jan 28, 2005	42.59	42.66	42.33	42.65
3180	NYSE	PX	Thu, Jan 27, 2005	41.92	42.86	41.92	42.58
3179	NYSE	PX	Wed, Jan 26, 2005	41.65	41.99	41.27	41.92
3178	NYSE	PX	Tue, Jan 25, 2005	41.20	41.88	41.09	41.21
3177	NYSE	PX	Mon, Jan 24, 2005	41.10	41.44	41.07	41.07
3176	NYSE	PX	Fri, Jan 21, 2005	41.45	41.51	41.06	41.15
3175	NYSE	PX	Thu, Jan 20, 2005	41.79	41.80	41.21	41.38
3174	NYSE	PX	Wed, Jan 19, 2005	42.25	42.29	41.78	41.82
3173	NYSE	PX	Tue, Jan 18, 2005	41.85	42.49	41.76	42.41
3172	NYSE	PX	Fri, Jan 14, 2005	42.10	42.25	41.87	42.19
3171	NYSE	PX	Thu, Jan 13, 2005	42.65	42.76	42.11	42.18
3170	NYSE	PX	Wed, Jan 12, 2005	42.53	42.87	42.15	42.84
3169	NYSE	PX	Tue, Jan 11, 2005	42.73	42.87	42.20	42.62
3168	NYSE	PX	Mon, Jan 10, 2005	42.63	43.07	42.53	42.73
3167	NYSE	PX	Fri, Jan 7, 2005	42.92	43.13	42.73	42.88
3166	NYSE	PX	Thu, Jan 6, 2005	42.30	43.01	42.24	42.89
3165	NYSE	PX	Wed, Jan 5, 2005	43.21	43.79	42.47	42.47
3164	NYSE	PX	Tue, Jan 4, 2005	43.90	43.97	43.09	43.35
3163	NYSE	PX	Mon, Jan 3, 2005	44.35	44.55	43.52	43.98
3162	NYSE	PX	Fri, Dec 31, 2004	44.55	44.57	44.14	44.15
3161	NYSE	PX	Thu, Dec 30, 2004	44.36	44.60	44.25	44.40
3160	NYSE	PX	Wed, Dec 29, 2004	44.46	44.46	44.22	44.35
3159	NYSE	PX	Tue, Dec 28, 2004	44.07	44.50	44.07	44.46
3158	NYSE	PX	Mon, Dec 27, 2004	44.55	44.70	43.89	44.14
3157	NYSE	PX	Thu, Dec 23, 2004	44.20	44.41	44.00	44.34
3156	NYSE	PX	Wed, Dec 22, 2004	43.65	44.47	43.60	44.11
3155	NYSE	PX	Tue, Dec 21, 2004	43.90	44.32	43.80	44.26
3154	NYSE	PX	Mon, Dec 20, 2004	43.65	44.40	43.65	43.86
3153	NYSE	PX	Fri, Dec 17, 2004	43.00	43.79	42.94	43.15
3152	NYSE	PX	Thu, Dec 16, 2004	44.41	44.46	43.77	43.94
3151	NYSE	PX	Wed, Dec 15, 2004	44.13	44.61	44.05	44.40
3150	NYSE	PX	Tue, Dec 14, 2004	43.89	44.35	43.89	44.12
3149	NYSE	PX	Mon, Dec 13, 2004	44.15	44.45	44.04	44.19
3148	NYSE	PX	Fri, Dec 10, 2004	45.29	45.29	44.20	44.20
3147	NYSE	PX	Thu, Dec 9, 2004	44.67	44.74	43.85	44.49
3146	NYSE	PX	Wed, Dec 8, 2004	44.64	44.87	44.25	44.67
3145	NYSE	PX	Tue, Dec 7, 2004	45.15	45.37	44.50	44.63
3144	NYSE	PX	Mon, Dec 6, 2004	45.97	46.00	45.65	45.84
3143	NYSE	PX	Fri, Dec 3, 2004	46.25	46.25	45.21	45.97
3142	NYSE	PX	Thu, Dec 2, 2004	45.99	46.13	45.51	45.74
3141	NYSE	PX	Wed, Dec 1, 2004	45.10	45.61	44.87	45.61
3140	NYSE	PX	Tue, Nov 30, 2004	44.75	45.06	44.51	44.90
3139	NYSE	PX	Mon, Nov 29, 2004	45.05	45.24	44.53	44.83
3138	NYSE	PX	Fri, Nov 26, 2004	44.73	45.20	44.68	45.20
3137	NYSE	PX	Wed, Nov 24, 2004	44.50	44.78	44.44	44.73
3136	NYSE	PX	Tue, Nov 23, 2004	44.70	44.72	44.22	44.39
3135	NYSE	PX	Mon, Nov 22, 2004	44.40	44.80	43.96	44.60
3134	NYSE	PX	Fri, Nov 19, 2004	44.77	44.77	44.00	44.31
3133	NYSE	PX	Thu, Nov 18, 2004	44.39	44.89	44.39	44.77
3132	NYSE	PX	Wed, Nov 17, 2004	44.30	44.90	44.30	44.38
3131	NYSE	PX	Tue, Nov 16, 2004	44.10	44.19	43.80	43.82
3130	NYSE	PX	Mon, Nov 15, 2004	44.47	44.55	43.94	44.27
3129	NYSE	PX	Fri, Nov 12, 2004	44.20	44.58	43.80	44.47
3128	NYSE	PX	Thu, Nov 11, 2004	44.30	44.35	44.02	44.07
3127	NYSE	PX	Wed, Nov 10, 2004	43.85	44.22	43.69	44.00
3126	NYSE	PX	Tue, Nov 9, 2004	43.67	43.97	43.59	43.69
3125	NYSE	PX	Mon, Nov 8, 2004	43.53	43.70	43.32	43.67
3124	NYSE	PX	Fri, Nov 5, 2004	43.74	44.19	43.39	43.74
3123	NYSE	PX	Thu, Nov 4, 2004	42.25	43.74	42.25	43.74
3122	NYSE	PX	Wed, Nov 3, 2004	42.62	42.93	42.38	42.52
3121	NYSE	PX	Tue, Nov 2, 2004	42.10	42.73	41.88	42.00
3120	NYSE	PX	Mon, Nov 1, 2004	42.40	42.40	41.81	42.17
3119	NYSE	PX	Fri, Oct 29, 2004	41.64	42.58	41.64	42.20
3118	NYSE	PX	Thu, Oct 28, 2004	41.80	41.98	40.73	41.84
3117	NYSE	PX	Wed, Oct 27, 2004	42.30	42.30	41.39	42.05
3116	NYSE	PX	Tue, Oct 26, 2004	41.90	42.65	41.36	42.50
3115	NYSE	PX	Mon, Oct 25, 2004	41.45	41.93	41.25	41.80
3114	NYSE	PX	Fri, Oct 22, 2004	42.15	42.37	41.51	41.55
3113	NYSE	PX	Thu, Oct 21, 2004	42.15	42.45	41.63	41.95
3112	NYSE	PX	Wed, Oct 20, 2004	41.85	42.21	41.62	42.15
3111	NYSE	PX	Tue, Oct 19, 2004	42.50	42.92	41.84	41.89
3110	NYSE	PX	Mon, Oct 18, 2004	42.20	42.77	42.01	42.50
3109	NYSE	PX	Fri, Oct 15, 2004	41.90	42.90	41.77	42.42
3108	NYSE	PX	Thu, Oct 14, 2004	41.15	41.86	41.15	41.63
3107	NYSE	PX	Wed, Oct 13, 2004	42.00	42.06	41.13	41.44
3106	NYSE	PX	Tue, Oct 12, 2004	42.38	42.38	41.67	42.00
3105	NYSE	PX	Mon, Oct 11, 2004	42.42	42.71	42.13	42.40
3104	NYSE	PX	Fri, Oct 8, 2004	42.14	42.45	41.86	42.20
3103	NYSE	PX	Thu, Oct 7, 2004	43.14	43.14	42.36	42.36
3102	NYSE	PX	Wed, Oct 6, 2004	42.75	43.18	42.75	43.15
3101	NYSE	PX	Tue, Oct 5, 2004	43.00	43.11	42.63	43.00
3100	NYSE	PX	Mon, Oct 4, 2004	42.80	43.26	42.80	43.05
3099	NYSE	PX	Fri, Oct 1, 2004	43.20	43.29	42.46	42.71
3098	NYSE	PX	Thu, Sep 30, 2004	42.15	43.03	41.97	42.74
3097	NYSE	PX	Wed, Sep 29, 2004	42.00	42.15	41.65	42.00
3096	NYSE	PX	Tue, Sep 28, 2004	41.40	42.15	41.40	42.00
3095	NYSE	PX	Mon, Sep 27, 2004	41.55	41.68	41.20	41.36
3094	NYSE	PX	Fri, Sep 24, 2004	41.30	41.70	41.30	41.55
3093	NYSE	PX	Thu, Sep 23, 2004	41.95	42.08	41.20	41.27
3092	NYSE	PX	Wed, Sep 22, 2004	42.35	42.40	41.77	41.98
3091	NYSE	PX	Tue, Sep 21, 2004	42.10	42.49	42.10	42.34
3090	NYSE	PX	Mon, Sep 20, 2004	42.08	42.46	41.92	42.21
3089	NYSE	PX	Fri, Sep 17, 2004	42.20	42.46	42.09	42.26
3088	NYSE	PX	Thu, Sep 16, 2004	41.32	42.41	41.32	42.01
3087	NYSE	PX	Wed, Sep 15, 2004	41.66	41.70	41.02	41.49
3086	NYSE	PX	Tue, Sep 14, 2004	41.82	41.93	41.05	41.61
3085	NYSE	PX	Mon, Sep 13, 2004	41.16	41.73	41.10	41.63
3084	NYSE	PX	Fri, Sep 10, 2004	41.40	41.61	41.03	41.61
3083	NYSE	PX	Thu, Sep 9, 2004	41.45	41.70	41.24	41.27
3082	NYSE	PX	Wed, Sep 8, 2004	42.25	42.25	41.48	41.60
3081	NYSE	PX	Tue, Sep 7, 2004	42.00	42.29	41.87	41.94
3080	NYSE	PX	Fri, Sep 3, 2004	42.00	42.55	41.95	42.30
3079	NYSE	PX	Thu, Sep 2, 2004	40.80	42.12	40.80	42.02
3078	NYSE	PX	Wed, Sep 1, 2004	40.75	41.25	40.57	40.87
3077	NYSE	PX	Tue, Aug 31, 2004	40.55	40.72	40.28	40.58
3076	NYSE	PX	Mon, Aug 30, 2004	40.71	40.98	40.39	40.39
3075	NYSE	PX	Fri, Aug 27, 2004	41.23	41.23	40.55	40.70
3074	NYSE	PX	Thu, Aug 26, 2004	40.70	41.48	40.68	41.23
3073	NYSE	PX	Wed, Aug 25, 2004	40.21	40.64	39.91	40.61
3072	NYSE	PX	Tue, Aug 24, 2004	40.15	40.59	40.03	40.20
3071	NYSE	PX	Mon, Aug 23, 2004	40.16	40.18	39.72	39.72
3070	NYSE	PX	Fri, Aug 20, 2004	39.99	40.24	39.79	40.02
3069	NYSE	PX	Thu, Aug 19, 2004	39.85	40.00	39.61	39.99
3068	NYSE	PX	Wed, Aug 18, 2004	39.52	40.00	39.26	40.00
3067	NYSE	PX	Tue, Aug 17, 2004	39.70	39.94	39.50	39.54
3066	NYSE	PX	Mon, Aug 16, 2004	38.20	39.70	38.20	39.70
3065	NYSE	PX	Fri, Aug 13, 2004	38.25	38.39	37.71	38.20
3064	NYSE	PX	Thu, Aug 12, 2004	38.59	38.59	38.13	38.22
3063	NYSE	PX	Wed, Aug 11, 2004	38.28	38.87	38.13	38.63
3062	NYSE	PX	Tue, Aug 10, 2004	37.95	38.69	37.95	38.59
3061	NYSE	PX	Mon, Aug 9, 2004	37.91	38.39	37.84	38.08
3060	NYSE	PX	Fri, Aug 6, 2004	38.81	38.81	37.59	37.66
3059	NYSE	PX	Thu, Aug 5, 2004	39.94	39.96	38.90	39.03
3058	NYSE	PX	Wed, Aug 4, 2004	39.05	40.27	38.56	39.95
3057	NYSE	PX	Tue, Aug 3, 2004	39.69	39.74	38.95	39.50
3056	NYSE	PX	Mon, Aug 2, 2004	39.46	39.76	39.16	39.69
3055	NYSE	PX	Fri, Jul 30, 2004	39.50	39.79	39.06	39.45
3054	NYSE	PX	Thu, Jul 29, 2004	38.70	39.72	38.70	39.52
3053	NYSE	PX	Wed, Jul 28, 2004	38.75	38.85	38.30	38.69
3052	NYSE	PX	Tue, Jul 27, 2004	38.15	38.79	37.98	38.75
3051	NYSE	PX	Mon, Jul 26, 2004	38.75	38.85	38.03	38.22
3050	NYSE	PX	Fri, Jul 23, 2004	39.00	39.20	38.39	38.64
3049	NYSE	PX	Thu, Jul 22, 2004	39.35	39.46	38.88	39.08
3048	NYSE	PX	Wed, Jul 21, 2004	40.10	40.13	39.46	39.60
3047	NYSE	PX	Tue, Jul 20, 2004	39.96	40.15	39.80	40.10
3046	NYSE	PX	Mon, Jul 19, 2004	40.13	40.31	39.91	40.02
3045	NYSE	PX	Fri, Jul 16, 2004	40.65	40.65	39.92	40.12
3044	NYSE	PX	Thu, Jul 15, 2004	39.90	40.29	39.87	40.13
3043	NYSE	PX	Wed, Jul 14, 2004	39.53	40.12	39.40	39.92
3042	NYSE	PX	Tue, Jul 13, 2004	38.75	39.53	38.56	39.52
3041	NYSE	PX	Mon, Jul 12, 2004	38.57	38.83	38.11	38.70
3040	NYSE	PX	Fri, Jul 9, 2004	38.23	38.72	38.13	38.50
3039	NYSE	PX	Thu, Jul 8, 2004	38.43	38.44	37.96	37.97
3038	NYSE	PX	Wed, Jul 7, 2004	38.33	38.64	38.00	38.43
3037	NYSE	PX	Tue, Jul 6, 2004	38.70	39.02	38.30	38.39
3036	NYSE	PX	Fri, Jul 2, 2004	38.85	38.92	38.20	38.84
3035	NYSE	PX	Thu, Jul 1, 2004	39.73	39.84	38.67	39.07
3034	NYSE	PX	Wed, Jun 30, 2004	39.84	40.14	39.53	39.91
3033	NYSE	PX	Tue, Jun 29, 2004	38.77	39.85	38.71	39.84
3032	NYSE	PX	Mon, Jun 28, 2004	38.60	38.89	38.51	38.77
3031	NYSE	PX	Fri, Jun 25, 2004	38.80	39.20	38.60	38.73
3030	NYSE	PX	Thu, Jun 24, 2004	38.29	39.11	38.20	38.80
3029	NYSE	PX	Wed, Jun 23, 2004	37.94	38.38	37.71	38.26
3028	NYSE	PX	Tue, Jun 22, 2004	37.50	38.00	37.43	37.90
3027	NYSE	PX	Mon, Jun 21, 2004	37.48	37.85	37.35	37.48
3026	NYSE	PX	Fri, Jun 18, 2004	37.20	38.24	37.19	37.73
3025	NYSE	PX	Thu, Jun 17, 2004	37.30	37.50	37.17	37.39
3024	NYSE	PX	Wed, Jun 16, 2004	37.62	37.62	36.95	37.33
3023	NYSE	PX	Tue, Jun 15, 2004	37.60	37.80	37.31	37.41
3022	NYSE	PX	Mon, Jun 14, 2004	37.62	37.62	36.98	37.20
3021	NYSE	PX	Thu, Jun 10, 2004	37.85	37.92	37.46	37.61
3020	NYSE	PX	Wed, Jun 9, 2004	37.81	38.00	37.41	37.51
3019	NYSE	PX	Tue, Jun 8, 2004	37.99	37.99	37.55	37.81
3018	NYSE	PX	Mon, Jun 7, 2004	37.44	38.00	37.40	37.98
3017	NYSE	PX	Fri, Jun 4, 2004	36.94	37.45	36.94	37.25
3016	NYSE	PX	Thu, Jun 3, 2004	37.03	37.25	36.70	36.81
3015	NYSE	PX	Wed, Jun 2, 2004	37.22	37.47	36.75	37.43
3014	NYSE	PX	Tue, Jun 1, 2004	36.87	37.06	36.72	36.95
3013	NYSE	PX	Fri, May 28, 2004	37.10	37.10	36.49	36.99
3012	NYSE	PX	Thu, May 27, 2004	37.05	37.47	36.75	36.94
3011	NYSE	PX	Wed, May 26, 2004	36.25	36.95	36.25	36.75
3010	NYSE	PX	Tue, May 25, 2004	35.30	36.32	35.12	36.22
3009	NYSE	PX	Mon, May 24, 2004	35.75	36.10	35.17	35.25
3008	NYSE	PX	Fri, May 21, 2004	35.55	36.06	35.30	35.40
3007	NYSE	PX	Thu, May 20, 2004	35.85	35.90	35.13	35.22
3006	NYSE	PX	Wed, May 19, 2004	35.50	36.14	34.80	35.02
3005	NYSE	PX	Tue, May 18, 2004	35.10	35.40	34.98	35.26
3004	NYSE	PX	Mon, May 17, 2004	35.85	35.95	34.88	34.93
3003	NYSE	PX	Fri, May 14, 2004	36.07	36.39	35.52	36.27
3002	NYSE	PX	Thu, May 13, 2004	35.70	36.34	35.50	36.27
3001	NYSE	PX	Wed, May 12, 2004	36.00	36.15	35.12	36.08
3000	NYSE	PX	Tue, May 11, 2004	35.58	36.24	35.58	36.24
2999	NYSE	PX	Mon, May 10, 2004	35.25	35.81	34.95	35.54
2998	NYSE	PX	Fri, May 7, 2004	36.50	36.87	35.45	35.50
2997	NYSE	PX	Thu, May 6, 2004	37.05	37.15	36.66	37.00
2996	NYSE	PX	Wed, May 5, 2004	37.05	37.34	36.52	37.21
2995	NYSE	PX	Tue, May 4, 2004	37.00	37.57	36.62	37.17
2994	NYSE	PX	Mon, May 3, 2004	36.65	37.11	35.83	37.01
2993	NYSE	PX	Fri, Apr 30, 2004	36.70	37.33	36.33	36.55
2992	NYSE	PX	Thu, Apr 29, 2004	37.00	37.15	36.24	36.31
2991	NYSE	PX	Wed, Apr 28, 2004	37.72	37.73	36.67	36.80
2990	NYSE	PX	Tue, Apr 27, 2004	37.75	38.05	37.40	37.60
2989	NYSE	PX	Mon, Apr 26, 2004	38.00	38.38	37.73	37.75
2988	NYSE	PX	Fri, Apr 23, 2004	38.45	38.45	37.76	38.02
2987	NYSE	PX	Thu, Apr 22, 2004	37.40	38.66	37.40	38.39
2986	NYSE	PX	Wed, Apr 21, 2004	37.80	38.05	37.36	37.84
2985	NYSE	PX	Tue, Apr 20, 2004	38.60	38.77	37.69	37.69
2984	NYSE	PX	Mon, Apr 19, 2004	38.32	38.59	38.12	38.48
2983	NYSE	PX	Fri, Apr 16, 2004	38.50	38.75	38.14	38.50
2982	NYSE	PX	Thu, Apr 15, 2004	38.05	38.49	38.02	38.29
2981	NYSE	PX	Wed, Apr 14, 2004	38.01	38.53	37.83	37.90
2980	NYSE	PX	Tue, Apr 13, 2004	38.59	38.59	37.95	38.01
2979	NYSE	PX	Mon, Apr 12, 2004	38.01	38.56	38.01	38.54
2978	NYSE	PX	Thu, Apr 8, 2004	38.30	38.47	37.80	38.01
2977	NYSE	PX	Wed, Apr 7, 2004	38.35	38.49	37.84	37.99
2976	NYSE	PX	Tue, Apr 6, 2004	37.95	38.37	37.81	38.35
2975	NYSE	PX	Mon, Apr 5, 2004	37.83	38.19	37.73	38.05
2974	NYSE	PX	Fri, Apr 2, 2004	37.95	38.45	37.73	37.90
2973	NYSE	PX	Thu, Apr 1, 2004	37.35	37.75	37.13	37.26
2972	NYSE	PX	Wed, Mar 31, 2004	37.05	37.35	36.31	37.12
2971	NYSE	PX	Tue, Mar 30, 2004	37.23	37.24	36.62	36.91
2970	NYSE	PX	Mon, Mar 29, 2004	36.25	37.51	36.24	37.23
2969	NYSE	PX	Fri, Mar 26, 2004	36.15	36.23	35.84	35.94
2968	NYSE	PX	Thu, Mar 25, 2004	35.30	36.45	35.19	36.34
2967	NYSE	PX	Wed, Mar 24, 2004	34.87	35.10	34.65	34.70
2966	NYSE	PX	Tue, Mar 23, 2004	35.20	35.53	34.60	34.81
2965	NYSE	PX	Mon, Mar 22, 2004	35.22	35.55	34.52	35.04
2964	NYSE	PX	Fri, Mar 19, 2004	35.52	35.98	35.51	35.57
2963	NYSE	PX	Thu, Mar 18, 2004	35.80	35.85	35.38	35.72
2962	NYSE	PX	Wed, Mar 17, 2004	35.40	35.97	35.40	35.77
2961	NYSE	PX	Tue, Mar 16, 2004	35.75	35.85	35.06	35.39
2960	NYSE	PX	Mon, Mar 15, 2004	35.52	35.52	34.85	35.13
2959	NYSE	PX	Fri, Mar 12, 2004	35.35	35.90	35.29	35.59
2958	NYSE	PX	Thu, Mar 11, 2004	35.73	35.89	35.11	35.27
2957	NYSE	PX	Wed, Mar 10, 2004	37.27	37.27	35.64	35.73
2956	NYSE	PX	Tue, Mar 9, 2004	37.35	37.45	36.95	37.31
2955	NYSE	PX	Mon, Mar 8, 2004	36.90	37.37	36.90	37.20
2954	NYSE	PX	Fri, Mar 5, 2004	36.99	37.50	36.96	37.33
2953	NYSE	PX	Thu, Mar 4, 2004	36.69	37.01	36.31	36.99
2952	NYSE	PX	Wed, Mar 3, 2004	36.45	36.68	36.17	36.45
2951	NYSE	PX	Tue, Mar 2, 2004	36.50	36.61	36.22	36.35
2950	NYSE	PX	Mon, Mar 1, 2004	36.45	36.80	36.36	36.66
2949	NYSE	PX	Fri, Feb 27, 2004	37.02	37.15	36.20	36.32
2948	NYSE	PX	Thu, Feb 26, 2004	36.75	37.00	36.31	36.86
2947	NYSE	PX	Wed, Feb 25, 2004	36.31	36.95	36.25	36.84
2946	NYSE	PX	Tue, Feb 24, 2004	36.20	36.89	36.05	36.58
2945	NYSE	PX	Mon, Feb 23, 2004	36.49	36.49	35.68	36.21
2944	NYSE	PX	Fri, Feb 20, 2004	37.09	37.09	36.16	36.49
2943	NYSE	PX	Thu, Feb 19, 2004	36.65	37.45	36.65	36.86
2942	NYSE	PX	Wed, Feb 18, 2004	36.50	36.63	35.82	36.25
2941	NYSE	PX	Tue, Feb 17, 2004	36.05	36.20	35.81	35.98
2940	NYSE	PX	Fri, Feb 13, 2004	36.00	36.23	35.55	35.70
2939	NYSE	PX	Thu, Feb 12, 2004	36.40	36.47	35.87	35.92
2938	NYSE	PX	Wed, Feb 11, 2004	36.01	36.91	35.94	36.76
2937	NYSE	PX	Tue, Feb 10, 2004	36.30	36.30	35.91	36.16
2936	NYSE	PX	Mon, Feb 9, 2004	36.03	36.45	35.86	36.16
2935	NYSE	PX	Fri, Feb 6, 2004	35.34	36.00	35.07	35.85
2934	NYSE	PX	Thu, Feb 5, 2004	35.15	35.67	35.14	35.28
2933	NYSE	PX	Wed, Feb 4, 2004	35.42	35.55	35.07	35.20
2932	NYSE	PX	Tue, Feb 3, 2004	35.30	35.48	35.13	35.35
2931	NYSE	PX	Mon, Feb 2, 2004	35.41	35.70	35.20	35.24
2930	NYSE	PX	Fri, Jan 30, 2004	35.25	35.50	35.04	35.41
2929	NYSE	PX	Thu, Jan 29, 2004	36.02	36.20	35.20	35.40
2928	NYSE	PX	Wed, Jan 28, 2004	36.78	36.85	36.01	36.01
2927	NYSE	PX	Tue, Jan 27, 2004	36.20	37.23	35.65	36.60
2926	NYSE	PX	Mon, Jan 26, 2004	35.81	36.08	35.30	35.90
2925	NYSE	PX	Fri, Jan 23, 2004	36.60	36.66	35.81	35.81
2924	NYSE	PX	Thu, Jan 22, 2004	37.65	37.66	36.41	36.41
2923	NYSE	PX	Wed, Jan 21, 2004	38.10	38.17	37.26	37.70
2922	NYSE	PX	Tue, Jan 20, 2004	38.28	38.38	37.96	38.16
2921	NYSE	PX	Fri, Jan 16, 2004	37.88	38.35	37.60	38.12
2920	NYSE	PX	Thu, Jan 15, 2004	37.60	37.97	37.25	37.60
2919	NYSE	PX	Wed, Jan 14, 2004	37.35	37.69	37.11	37.61
2918	NYSE	PX	Tue, Jan 13, 2004	37.66	37.77	37.01	37.35
2917	NYSE	PX	Mon, Jan 12, 2004	37.93	37.93	37.42	37.57
2916	NYSE	PX	Fri, Jan 9, 2004	38.51	38.55	37.45	37.65
2915	NYSE	PX	Thu, Jan 8, 2004	38.09	38.76	37.87	38.76
2914	NYSE	PX	Wed, Jan 7, 2004	38.08	38.09	37.18	38.09
2913	NYSE	PX	Tue, Jan 6, 2004	38.04	38.25	37.68	38.08
2912	NYSE	PX	Mon, Jan 5, 2004	38.08	38.34	37.59	38.11
2911	NYSE	PX	Fri, Jan 2, 2004	38.15	38.30	37.54	37.65
2910	NYSE	PX	Wed, Dec 31, 2003	38.15	38.26	37.74	38.20
2909	NYSE	PX	Tue, Dec 30, 2003	38.18	38.18	37.70	38.02
2908	NYSE	PX	Mon, Dec 29, 2003	37.88	38.18	37.53	38.13
2907	NYSE	PX	Fri, Dec 26, 2003	37.40	37.80	37.40	37.62
2906	NYSE	PX	Wed, Dec 24, 2003	37.63	37.73	37.31	37.45
2905	NYSE	PX	Tue, Dec 23, 2003	37.60	37.77	37.41	37.63
2904	NYSE	PX	Mon, Dec 22, 2003	36.85	38.05	36.84	37.96
2903	NYSE	PX	Fri, Dec 19, 2003	37.58	37.58	36.49	36.94
2902	NYSE	PX	Thu, Dec 18, 2003	37.70	37.91	37.26	37.58
2901	NYSE	PX	Wed, Dec 17, 2003	37.47	37.60	37.06	37.60
2900	NYSE	PX	Tue, Dec 16, 2003	37.38	37.58	36.96	37.45
2899	NYSE	PX	Mon, Dec 15, 2003	75.00	75.25	74.06	74.27
2898	NYSE	PX	Fri, Dec 12, 2003	74.25	74.55	73.90	74.40
2897	NYSE	PX	Thu, Dec 11, 2003	73.40	74.00	73.16	74.00
2896	NYSE	PX	Wed, Dec 10, 2003	74.20	74.20	72.82	73.15
2895	NYSE	PX	Tue, Dec 9, 2003	74.00	74.39	73.60	74.06
2894	NYSE	PX	Mon, Dec 8, 2003	72.30	73.77	72.30	73.75
2893	NYSE	PX	Fri, Dec 5, 2003	73.90	73.90	72.78	72.80
2892	NYSE	PX	Thu, Dec 4, 2003	73.25	74.00	72.75	73.90
2891	NYSE	PX	Wed, Dec 3, 2003	73.32	74.66	73.30	73.82
2890	NYSE	PX	Tue, Dec 2, 2003	73.65	73.95	73.08	73.50
2889	NYSE	PX	Mon, Dec 1, 2003	71.96	74.10	71.93	73.58
2888	NYSE	PX	Fri, Nov 28, 2003	72.15	72.20	71.77	71.78
2887	NYSE	PX	Wed, Nov 26, 2003	72.25	72.70	71.96	72.09
2886	NYSE	PX	Tue, Nov 25, 2003	70.30	72.67	70.05	72.15
2885	NYSE	PX	Mon, Nov 24, 2003	68.08	68.90	68.05	68.84
2884	NYSE	PX	Fri, Nov 21, 2003	68.04	68.15	67.71	67.75
2883	NYSE	PX	Thu, Nov 20, 2003	67.67	68.60	67.00	67.79
2882	NYSE	PX	Wed, Nov 19, 2003	68.00	68.35	67.67	67.67
2881	NYSE	PX	Tue, Nov 18, 2003	68.75	69.07	67.77	67.98
2880	NYSE	PX	Mon, Nov 17, 2003	69.11	69.32	68.45	68.79
2879	NYSE	PX	Fri, Nov 14, 2003	69.61	70.20	68.99	69.36
2878	NYSE	PX	Thu, Nov 13, 2003	69.41	69.70	69.03	69.61
2877	NYSE	PX	Wed, Nov 12, 2003	69.13	69.82	68.80	69.41
2876	NYSE	PX	Tue, Nov 11, 2003	69.72	69.72	69.09	69.13
2875	NYSE	PX	Mon, Nov 10, 2003	70.37	70.53	69.39	69.72
2874	NYSE	PX	Fri, Nov 7, 2003	70.66	70.98	70.19	70.37
2873	NYSE	PX	Thu, Nov 6, 2003	70.15	70.77	69.70	70.66
2872	NYSE	PX	Wed, Nov 5, 2003	70.06	70.56	69.58	70.31
2871	NYSE	PX	Tue, Nov 4, 2003	69.80	70.48	69.27	70.06
2870	NYSE	PX	Mon, Nov 3, 2003	69.58	70.05	69.58	69.80
2869	NYSE	PX	Fri, Oct 31, 2003	70.09	70.10	69.12	69.58
2868	NYSE	PX	Thu, Oct 30, 2003	69.50	70.61	69.25	70.09
2867	NYSE	PX	Wed, Oct 29, 2003	65.85	69.70	65.00	68.70
2866	NYSE	PX	Tue, Oct 28, 2003	66.15	66.30	64.96	65.95
2865	NYSE	PX	Mon, Oct 27, 2003	65.72	66.31	65.60	66.15
2864	NYSE	PX	Fri, Oct 24, 2003	65.93	65.93	65.12	65.72
2863	NYSE	PX	Thu, Oct 23, 2003	65.65	66.15	65.10	65.93
2862	NYSE	PX	Wed, Oct 22, 2003	66.47	66.47	65.37	65.65
2861	NYSE	PX	Tue, Oct 21, 2003	66.43	67.03	66.31	66.47
2860	NYSE	PX	Mon, Oct 20, 2003	66.80	66.88	66.12	66.43
2859	NYSE	PX	Fri, Oct 17, 2003	67.23	67.44	66.43	66.58
2858	NYSE	PX	Thu, Oct 16, 2003	66.65	67.70	66.64	67.23
2857	NYSE	PX	Wed, Oct 15, 2003	67.25	67.62	66.87	67.09
2856	NYSE	PX	Tue, Oct 14, 2003	66.59	67.00	66.43	66.98
2855	NYSE	PX	Mon, Oct 13, 2003	66.41	66.88	66.20	66.59
2854	NYSE	PX	Fri, Oct 10, 2003	66.35	66.74	66.03	66.16
2853	NYSE	PX	Thu, Oct 9, 2003	66.55	66.69	65.60	65.90
2852	NYSE	PX	Wed, Oct 8, 2003	65.70	66.35	65.49	66.03
2851	NYSE	PX	Tue, Oct 7, 2003	65.13	65.62	64.56	65.50
2850	NYSE	PX	Mon, Oct 6, 2003	64.85	65.40	64.65	65.13
2849	NYSE	PX	Fri, Oct 3, 2003	63.50	65.50	63.50	64.82
2848	NYSE	PX	Thu, Oct 2, 2003	63.27	63.64	62.90	63.50
2847	NYSE	PX	Wed, Oct 1, 2003	62.50	63.27	62.30	63.27
2846	NYSE	PX	Tue, Sep 30, 2003	61.91	62.40	61.20	61.95
2845	NYSE	PX	Mon, Sep 29, 2003	61.75	62.27	61.30	61.90
2844	NYSE	PX	Fri, Sep 26, 2003	60.86	60.87	60.10	60.51
2843	NYSE	PX	Thu, Sep 25, 2003	61.35	61.55	60.85	60.86
2842	NYSE	PX	Wed, Sep 24, 2003	62.05	62.05	61.08	61.27
2841	NYSE	PX	Tue, Sep 23, 2003	61.80	62.12	61.65	61.95
2840	NYSE	PX	Mon, Sep 22, 2003	62.05	62.23	61.60	61.75
2839	NYSE	PX	Fri, Sep 19, 2003	63.30	63.30	62.73	62.80
2838	NYSE	PX	Thu, Sep 18, 2003	63.00	63.36	62.83	63.20
2837	NYSE	PX	Wed, Sep 17, 2003	63.68	63.68	62.93	63.00
2836	NYSE	PX	Tue, Sep 16, 2003	63.93	64.15	63.36	63.68
2835	NYSE	PX	Mon, Sep 15, 2003	64.04	64.07	63.41	63.68
2834	NYSE	PX	Fri, Sep 12, 2003	63.55	64.24	62.96	64.04
2833	NYSE	PX	Thu, Sep 11, 2003	63.10	63.81	62.88	63.30
2832	NYSE	PX	Wed, Sep 10, 2003	63.05	63.17	62.54	62.70
2831	NYSE	PX	Tue, Sep 9, 2003	63.68	64.05	63.34	63.34
2830	NYSE	PX	Mon, Sep 8, 2003	64.00	64.73	63.80	64.28
2829	NYSE	PX	Fri, Sep 5, 2003	63.67	64.18	63.16	63.86
2828	NYSE	PX	Thu, Sep 4, 2003	64.55	64.66	63.96	64.18
2827	NYSE	PX	Wed, Sep 3, 2003	64.16	64.90	63.97	64.67
2826	NYSE	PX	Tue, Sep 2, 2003	63.82	64.39	63.50	64.38
2825	NYSE	PX	Fri, Aug 29, 2003	63.81	63.95	63.40	63.82
2824	NYSE	PX	Thu, Aug 28, 2003	63.10	63.97	62.64	63.81
2823	NYSE	PX	Wed, Aug 27, 2003	63.55	63.55	62.82	63.00
2822	NYSE	PX	Tue, Aug 26, 2003	64.05	64.30	62.90	63.30
2821	NYSE	PX	Mon, Aug 25, 2003	64.25	64.51	63.85	64.30
2820	NYSE	PX	Fri, Aug 22, 2003	65.75	65.79	64.55	64.55
2819	NYSE	PX	Thu, Aug 21, 2003	64.60	65.57	64.44	65.25
2818	NYSE	PX	Wed, Aug 20, 2003	64.88	64.88	64.40	64.44
2817	NYSE	PX	Tue, Aug 19, 2003	64.86	64.94	63.56	64.88
2816	NYSE	PX	Mon, Aug 18, 2003	64.10	64.97	63.90	64.86
2815	NYSE	PX	Fri, Aug 15, 2003	64.12	64.12	63.26	63.92
2814	NYSE	PX	Thu, Aug 14, 2003	63.50	64.55	63.34	64.12
2813	NYSE	PX	Wed, Aug 13, 2003	63.09	63.96	62.78	63.00
2812	NYSE	PX	Tue, Aug 12, 2003	63.00	63.00	62.27	62.84
2811	NYSE	PX	Mon, Aug 11, 2003	62.40	62.99	62.26	62.67
2810	NYSE	PX	Fri, Aug 8, 2003	62.85	63.37	62.64	62.85
2809	NYSE	PX	Thu, Aug 7, 2003	63.68	64.49	61.77	63.77
2808	NYSE	PX	Wed, Aug 6, 2003	63.70	64.36	63.24	63.68
2807	NYSE	PX	Tue, Aug 5, 2003	64.25	64.69	63.70	63.70
2806	NYSE	PX	Mon, Aug 4, 2003	64.93	64.93	62.98	64.25
2805	NYSE	PX	Fri, Aug 1, 2003	64.41	65.25	64.20	64.93
2804	NYSE	PX	Thu, Jul 31, 2003	64.75	65.51	64.60	64.66
2803	NYSE	PX	Wed, Jul 30, 2003	64.30	64.50	63.63	64.49
2802	NYSE	PX	Tue, Jul 29, 2003	63.30	64.35	63.20	63.97
2801	NYSE	PX	Mon, Jul 28, 2003	63.15	64.85	63.10	63.52
2800	NYSE	PX	Fri, Jul 25, 2003	60.97	63.93	60.92	63.75
2799	NYSE	PX	Thu, Jul 24, 2003	61.63	61.63	59.80	60.94
2798	NYSE	PX	Wed, Jul 23, 2003	64.10	64.10	62.14	62.50
2797	NYSE	PX	Tue, Jul 22, 2003	64.32	64.39	63.70	64.10
2796	NYSE	PX	Mon, Jul 21, 2003	62.86	64.48	62.86	64.48
2795	NYSE	PX	Fri, Jul 18, 2003	61.44	63.00	61.40	62.97
2794	NYSE	PX	Thu, Jul 17, 2003	61.30	62.17	61.03	61.20
2793	NYSE	PX	Wed, Jul 16, 2003	61.54	61.90	60.47	61.35
2792	NYSE	PX	Tue, Jul 15, 2003	61.80	62.25	61.35	61.59
2791	NYSE	PX	Mon, Jul 14, 2003	61.95	62.13	60.56	61.55
2790	NYSE	PX	Fri, Jul 11, 2003	60.55	61.58	60.55	61.19
2789	NYSE	PX	Thu, Jul 10, 2003	60.36	60.45	60.00	60.30
2788	NYSE	PX	Wed, Jul 9, 2003	61.05	61.34	60.10	60.61
2787	NYSE	PX	Tue, Jul 8, 2003	61.73	61.85	60.60	61.05
2786	NYSE	PX	Mon, Jul 7, 2003	61.40	62.01	61.06	61.73
2785	NYSE	PX	Thu, Jul 3, 2003	60.84	61.09	59.17	60.53
2784	NYSE	PX	Wed, Jul 2, 2003	59.90	61.10	59.90	60.84
2783	NYSE	PX	Tue, Jul 1, 2003	60.10	60.17	58.67	60.01
2782	NYSE	PX	Mon, Jun 30, 2003	59.71	60.45	59.27	60.10
2781	NYSE	PX	Fri, Jun 27, 2003	59.81	60.10	59.16	59.67
2780	NYSE	PX	Thu, Jun 26, 2003	59.08	59.96	58.78	59.81
2779	NYSE	PX	Wed, Jun 25, 2003	59.38	60.03	58.95	59.01
2778	NYSE	PX	Tue, Jun 24, 2003	59.15	59.89	59.15	59.23
2777	NYSE	PX	Mon, Jun 23, 2003	60.90	60.90	59.10	59.35
2776	NYSE	PX	Fri, Jun 20, 2003	60.95	61.25	60.65	60.90
2775	NYSE	PX	Thu, Jun 19, 2003	62.47	62.60	60.92	61.18
2774	NYSE	PX	Wed, Jun 18, 2003	63.25	63.41	62.00	62.32
2773	NYSE	PX	Tue, Jun 17, 2003	63.46	63.89	62.82	63.73
2772	NYSE	PX	Mon, Jun 16, 2003	61.70	63.50	61.65	63.46
2771	NYSE	PX	Fri, Jun 13, 2003	61.33	61.59	60.59	61.03
2770	NYSE	PX	Thu, Jun 12, 2003	60.40	61.36	60.11	61.32
2769	NYSE	PX	Wed, Jun 11, 2003	60.27	60.46	59.87	60.00
2768	NYSE	PX	Tue, Jun 10, 2003	59.72	60.71	59.53	60.27
2767	NYSE	PX	Mon, Jun 9, 2003	60.50	60.60	59.45	59.55
2766	NYSE	PX	Fri, Jun 6, 2003	61.25	61.44	60.25	60.28
2765	NYSE	PX	Thu, Jun 5, 2003	60.85	61.25	60.40	61.07
2764	NYSE	PX	Wed, Jun 4, 2003	60.85	61.00	60.29	60.91
2763	NYSE	PX	Tue, Jun 3, 2003	60.10	60.70	59.95	60.68
2762	NYSE	PX	Mon, Jun 2, 2003	60.20	61.03	60.05	60.65
2761	NYSE	PX	Fri, May 30, 2003	59.10	60.19	58.92	59.99
2760	NYSE	PX	Thu, May 29, 2003	58.96	59.66	57.89	58.17
2759	NYSE	PX	Wed, May 28, 2003	59.46	59.60	58.83	58.89
2758	NYSE	PX	Tue, May 27, 2003	58.20	59.62	57.90	59.46
2757	NYSE	PX	Fri, May 23, 2003	58.00	58.44	56.75	58.36
2756	NYSE	PX	Thu, May 22, 2003	56.86	58.18	56.86	57.99
2755	NYSE	PX	Wed, May 21, 2003	56.80	57.48	56.57	57.26
2754	NYSE	PX	Tue, May 20, 2003	56.64	57.51	56.19	56.83
2753	NYSE	PX	Mon, May 19, 2003	57.67	57.67	56.47	56.64
2752	NYSE	PX	Fri, May 16, 2003	58.19	58.48	57.51	57.67
2751	NYSE	PX	Thu, May 15, 2003	57.95	58.39	57.64	58.19
2750	NYSE	PX	Wed, May 14, 2003	58.35	58.45	57.50	58.03
2749	NYSE	PX	Tue, May 13, 2003	58.83	58.92	58.27	58.41
2748	NYSE	PX	Mon, May 12, 2003	57.93	59.04	57.50	58.83
2747	NYSE	PX	Fri, May 9, 2003	57.25	58.33	57.04	57.93
2746	NYSE	PX	Thu, May 8, 2003	57.15	58.00	56.65	56.82
2745	NYSE	PX	Wed, May 7, 2003	58.33	58.37	57.31	57.58
2744	NYSE	PX	Tue, May 6, 2003	58.65	58.79	58.03	58.58
2743	NYSE	PX	Mon, May 5, 2003	59.18	59.19	57.95	58.65
2742	NYSE	PX	Fri, May 2, 2003	57.70	59.15	57.70	59.00
2741	NYSE	PX	Thu, May 1, 2003	58.08	58.08	56.61	57.60
2740	NYSE	PX	Wed, Apr 30, 2003	57.70	58.74	57.61	58.08
2739	NYSE	PX	Tue, Apr 29, 2003	58.18	58.62	57.58	57.80
2738	NYSE	PX	Mon, Apr 28, 2003	56.90	58.42	56.70	58.18
2737	NYSE	PX	Fri, Apr 25, 2003	57.56	57.56	56.24	56.33
2736	NYSE	PX	Thu, Apr 24, 2003	58.35	58.35	56.94	57.56
2735	NYSE	PX	Wed, Apr 23, 2003	58.42	58.47	57.05	58.35
2734	NYSE	PX	Tue, Apr 22, 2003	57.99	58.46	57.20	58.42
2733	NYSE	PX	Mon, Apr 21, 2003	57.85	58.74	57.45	57.99
2732	NYSE	PX	Thu, Apr 17, 2003	56.30	58.00	56.28	57.67
2731	NYSE	PX	Wed, Apr 16, 2003	57.70	57.77	56.25	56.30
2730	NYSE	PX	Tue, Apr 15, 2003	57.30	57.62	56.55	57.56
2729	NYSE	PX	Mon, Apr 14, 2003	56.42	57.50	55.47	57.30
2728	NYSE	PX	Fri, Apr 11, 2003	57.00	57.64	56.00	56.42
2727	NYSE	PX	Thu, Apr 10, 2003	57.00	57.13	56.58	56.80
2726	NYSE	PX	Wed, Apr 9, 2003	57.29	57.72	56.21	56.35
2725	NYSE	PX	Tue, Apr 8, 2003	58.10	58.19	56.75	57.30
2724	NYSE	PX	Mon, Apr 7, 2003	59.50	60.13	58.46	58.72
2723	NYSE	PX	Fri, Apr 4, 2003	59.00	59.30	58.17	58.51
2722	NYSE	PX	Thu, Apr 3, 2003	59.55	59.55	58.30	58.40
2721	NYSE	PX	Wed, Apr 2, 2003	58.40	59.50	58.35	59.25
2720	NYSE	PX	Tue, Apr 1, 2003	56.59	58.03	55.89	57.52
2719	NYSE	PX	Mon, Mar 31, 2003	54.59	57.19	54.59	56.35
2718	NYSE	PX	Fri, Mar 28, 2003	56.84	56.96	56.40	56.86
2717	NYSE	PX	Thu, Mar 27, 2003	56.60	57.23	56.33	56.84
2716	NYSE	PX	Wed, Mar 26, 2003	57.43	57.81	56.70	57.12
2715	NYSE	PX	Tue, Mar 25, 2003	57.85	57.99	56.75	57.43
2714	NYSE	PX	Mon, Mar 24, 2003	59.04	59.04	56.70	57.03
2713	NYSE	PX	Fri, Mar 21, 2003	57.90	59.05	57.58	59.04
2712	NYSE	PX	Thu, Mar 20, 2003	57.09	57.46	56.30	57.43
2711	NYSE	PX	Wed, Mar 19, 2003	56.60	57.20	56.22	57.09
2710	NYSE	PX	Tue, Mar 18, 2003	56.78	57.36	55.51	56.60
2709	NYSE	PX	Mon, Mar 17, 2003	54.71	56.96	54.05	56.59
2708	NYSE	PX	Fri, Mar 14, 2003	54.70	55.20	54.26	54.85
2707	NYSE	PX	Thu, Mar 13, 2003	52.20	54.35	52.15	54.35
2706	NYSE	PX	Wed, Mar 12, 2003	50.69	51.04	50.03	51.04
2705	NYSE	PX	Tue, Mar 11, 2003	51.23	51.43	50.58	50.66
2704	NYSE	PX	Mon, Mar 10, 2003	52.30	52.70	51.11	51.21
2703	NYSE	PX	Fri, Mar 7, 2003	51.71	52.57	51.20	52.45
2702	NYSE	PX	Thu, Mar 6, 2003	51.46	51.98	51.26	51.71
2701	NYSE	PX	Wed, Mar 5, 2003	51.77	52.06	51.15	52.06
2700	NYSE	PX	Tue, Mar 4, 2003	52.30	52.33	51.50	51.80
2699	NYSE	PX	Mon, Mar 3, 2003	53.25	53.71	52.19	52.20
2698	NYSE	PX	Fri, Feb 28, 2003	52.40	53.10	52.10	52.85
2697	NYSE	PX	Thu, Feb 27, 2003	51.50	52.51	51.42	52.21
2696	NYSE	PX	Wed, Feb 26, 2003	51.09	51.84	50.95	51.37
2695	NYSE	PX	Tue, Feb 25, 2003	51.20	51.34	50.10	51.09
2694	NYSE	PX	Mon, Feb 24, 2003	53.08	53.08	51.77	51.77
2693	NYSE	PX	Fri, Feb 21, 2003	53.00	53.41	52.40	53.08
2692	NYSE	PX	Thu, Feb 20, 2003	53.45	53.61	52.61	53.10
2691	NYSE	PX	Wed, Feb 19, 2003	53.95	54.05	53.12	53.36
2690	NYSE	PX	Tue, Feb 18, 2003	53.80	54.55	53.70	54.00
2689	NYSE	PX	Fri, Feb 14, 2003	52.58	53.37	51.94	53.18
2688	NYSE	PX	Thu, Feb 13, 2003	52.59	52.84	51.87	52.58
2687	NYSE	PX	Wed, Feb 12, 2003	52.75	53.15	52.42	52.46
2686	NYSE	PX	Tue, Feb 11, 2003	53.40	53.57	52.40	52.74
2685	NYSE	PX	Mon, Feb 10, 2003	52.76	53.50	52.42	53.40
2684	NYSE	PX	Fri, Feb 7, 2003	53.85	53.90	52.83	52.83
2683	NYSE	PX	Thu, Feb 6, 2003	53.95	54.20	53.00	53.23
2682	NYSE	PX	Wed, Feb 5, 2003	54.04	55.07	53.58	54.06
2681	NYSE	PX	Tue, Feb 4, 2003	54.42	54.42	53.59	54.03
2680	NYSE	PX	Mon, Feb 3, 2003	54.30	55.33	54.30	54.67
2679	NYSE	PX	Fri, Jan 31, 2003	52.90	55.33	52.73	54.54
2678	NYSE	PX	Thu, Jan 30, 2003	53.76	54.37	53.11	53.11
2677	NYSE	PX	Wed, Jan 29, 2003	53.55	54.27	52.56	53.75
2676	NYSE	PX	Tue, Jan 28, 2003	52.25	53.75	52.25	53.54
2675	NYSE	PX	Mon, Jan 27, 2003	54.19	54.19	51.95	52.09
2674	NYSE	PX	Fri, Jan 24, 2003	55.60	55.90	54.17	54.18
2673	NYSE	PX	Thu, Jan 23, 2003	55.65	56.00	55.05	55.58
2672	NYSE	PX	Wed, Jan 22, 2003	56.14	56.65	55.69	55.76
2671	NYSE	PX	Tue, Jan 21, 2003	57.15	57.17	56.14	56.14
2670	NYSE	PX	Fri, Jan 17, 2003	57.65	57.80	56.90	56.90
2669	NYSE	PX	Thu, Jan 16, 2003	57.40	58.06	57.32	57.83
2668	NYSE	PX	Wed, Jan 15, 2003	58.37	58.37	56.90	57.15
2667	NYSE	PX	Tue, Jan 14, 2003	58.50	58.50	57.50	58.36
2666	NYSE	PX	Mon, Jan 13, 2003	58.40	58.83	57.98	58.30
2665	NYSE	PX	Fri, Jan 10, 2003	59.41	59.41	58.40	58.40
2664	NYSE	PX	Thu, Jan 9, 2003	58.55	59.50	58.55	59.40
2663	NYSE	PX	Wed, Jan 8, 2003	59.31	59.49	58.35	58.44
2662	NYSE	PX	Tue, Jan 7, 2003	60.00	60.14	59.50	59.60
2661	NYSE	PX	Mon, Jan 6, 2003	58.86	60.09	58.86	60.00
2660	NYSE	PX	Fri, Jan 3, 2003	59.31	59.31	58.55	58.86
2659	NYSE	PX	Thu, Jan 2, 2003	58.00	59.40	57.95	59.30
2658	NYSE	PX	Tue, Dec 31, 2002	57.76	58.20	57.51	57.77
2657	NYSE	PX	Mon, Dec 30, 2002	57.45	58.20	57.01	58.00
2656	NYSE	PX	Fri, Dec 27, 2002	58.05	58.37	57.38	57.44
2655	NYSE	PX	Thu, Dec 26, 2002	58.21	58.98	58.10	58.24
2654	NYSE	PX	Tue, Dec 24, 2002	58.35	58.42	58.08	58.08
2653	NYSE	PX	Mon, Dec 23, 2002	58.40	59.50	57.89	58.50
2652	NYSE	PX	Fri, Dec 20, 2002	57.25	58.45	57.16	58.00
2651	NYSE	PX	Thu, Dec 19, 2002	56.50	57.30	56.50	57.05
2650	NYSE	PX	Wed, Dec 18, 2002	57.15	57.15	56.25	57.04
2649	NYSE	PX	Tue, Dec 17, 2002	57.61	57.71	56.65	57.14
2648	NYSE	PX	Mon, Dec 16, 2002	55.05	57.60	55.04	57.60
2647	NYSE	PX	Fri, Dec 13, 2002	56.07	56.07	54.60	54.68
2646	NYSE	PX	Thu, Dec 12, 2002	56.70	56.80	55.83	56.06
2645	NYSE	PX	Wed, Dec 11, 2002	56.40	57.20	56.05	56.90
2644	NYSE	PX	Tue, Dec 10, 2002	57.10	57.17	56.00	57.00
2643	NYSE	PX	Mon, Dec 9, 2002	57.25	57.64	56.51	56.63
2642	NYSE	PX	Fri, Dec 6, 2002	56.00	57.72	55.85	57.49
2641	NYSE	PX	Thu, Dec 5, 2002	56.98	56.98	56.20	56.46
2640	NYSE	PX	Wed, Dec 4, 2002	57.50	57.75	56.77	56.93
2639	NYSE	PX	Tue, Dec 3, 2002	58.10	58.89	57.83	58.30
2638	NYSE	PX	Mon, Dec 2, 2002	59.10	59.34	57.80	58.50
2637	NYSE	PX	Fri, Nov 29, 2002	58.26	59.49	58.26	59.00
2636	NYSE	PX	Wed, Nov 27, 2002	56.19	57.99	56.19	57.91
2635	NYSE	PX	Tue, Nov 26, 2002	57.40	57.48	55.56	56.09
2634	NYSE	PX	Mon, Nov 25, 2002	57.15	57.96	56.67	57.79
2633	NYSE	PX	Fri, Nov 22, 2002	58.25	58.53	56.49	56.80
2632	NYSE	PX	Thu, Nov 21, 2002	57.41	58.49	56.86	58.49
2631	NYSE	PX	Wed, Nov 20, 2002	56.05	57.40	55.30	57.40
2630	NYSE	PX	Tue, Nov 19, 2002	55.81	56.65	55.65	56.27
2629	NYSE	PX	Mon, Nov 18, 2002	56.62	56.84	55.70	55.95
2628	NYSE	PX	Fri, Nov 15, 2002	55.25	56.93	55.15	56.55
2627	NYSE	PX	Thu, Nov 14, 2002	54.30	56.00	54.30	55.76
2626	NYSE	PX	Wed, Nov 13, 2002	53.30	54.67	52.41	53.95
2625	NYSE	PX	Tue, Nov 12, 2002	52.65	53.67	51.75	53.35
2624	NYSE	PX	Mon, Nov 11, 2002	54.10	54.61	52.01	52.20
2623	NYSE	PX	Fri, Nov 8, 2002	54.36	55.60	53.81	54.30
2622	NYSE	PX	Thu, Nov 7, 2002	55.50	55.60	53.60	53.96
2621	NYSE	PX	Wed, Nov 6, 2002	54.90	55.86	53.90	55.74
2620	NYSE	PX	Tue, Nov 5, 2002	54.55	55.40	54.26	54.47
2619	NYSE	PX	Mon, Nov 4, 2002	56.25	56.74	55.05	55.05
2618	NYSE	PX	Fri, Nov 1, 2002	53.90	55.95	53.75	55.83
2617	NYSE	PX	Thu, Oct 31, 2002	52.80	54.50	52.74	54.50
2616	NYSE	PX	Wed, Oct 30, 2002	51.90	53.15	51.21	53.00
2615	NYSE	PX	Tue, Oct 29, 2002	51.25	51.90	50.25	51.40
2614	NYSE	PX	Mon, Oct 28, 2002	52.80	52.88	50.96	51.49
2613	NYSE	PX	Fri, Oct 25, 2002	52.04	52.48	50.65	52.38
2612	NYSE	PX	Thu, Oct 24, 2002	53.25	53.25	51.06	51.17
2611	NYSE	PX	Wed, Oct 23, 2002	52.00	53.40	51.90	52.80
2610	NYSE	PX	Tue, Oct 22, 2002	54.96	54.96	53.65	53.80
2609	NYSE	PX	Mon, Oct 21, 2002	54.13	55.60	53.61	55.26
2608	NYSE	PX	Fri, Oct 18, 2002	54.25	54.81	52.75	54.63
2607	NYSE	PX	Thu, Oct 17, 2002	53.90	54.46	53.83	54.25
2606	NYSE	PX	Wed, Oct 16, 2002	54.10	54.95	53.39	53.39
2605	NYSE	PX	Tue, Oct 15, 2002	54.50	56.91	54.50	56.68
2604	NYSE	PX	Mon, Oct 14, 2002	54.53	54.67	52.95	53.75
2603	NYSE	PX	Fri, Oct 11, 2002	53.00	55.20	52.41	54.52
2602	NYSE	PX	Thu, Oct 10, 2002	49.61	52.65	49.18	52.57
2601	NYSE	PX	Wed, Oct 9, 2002	51.80	51.95	49.56	49.60
2600	NYSE	PX	Tue, Oct 8, 2002	50.70	52.97	50.20	52.40
2599	NYSE	PX	Mon, Oct 7, 2002	50.70	51.63	50.16	50.28
2598	NYSE	PX	Fri, Oct 4, 2002	51.20	52.00	50.10	50.53
2597	NYSE	PX	Thu, Oct 3, 2002	50.50	51.91	50.50	51.02
2596	NYSE	PX	Wed, Oct 2, 2002	51.50	51.86	50.25	50.25
2595	NYSE	PX	Tue, Oct 1, 2002	51.11	53.00	50.90	52.80
2594	NYSE	PX	Mon, Sep 30, 2002	50.66	51.20	49.70	51.11
2593	NYSE	PX	Fri, Sep 27, 2002	53.20	53.39	51.55	51.66
2592	NYSE	PX	Thu, Sep 26, 2002	50.37	51.89	50.25	51.89
2591	NYSE	PX	Wed, Sep 25, 2002	50.60	50.63	49.60	50.00
2590	NYSE	PX	Tue, Sep 24, 2002	51.10	51.15	49.85	50.00
2589	NYSE	PX	Mon, Sep 23, 2002	53.37	53.80	51.64	52.00
2588	NYSE	PX	Fri, Sep 20, 2002	53.76	54.15	52.78	53.36
2587	NYSE	PX	Thu, Sep 19, 2002	54.10	54.73	53.16	53.23
2586	NYSE	PX	Wed, Sep 18, 2002	54.16	55.10	53.20	54.70
2585	NYSE	PX	Tue, Sep 17, 2002	56.10	56.25	54.46	54.66
2584	NYSE	PX	Mon, Sep 16, 2002	55.70	55.84	54.78	55.23
2583	NYSE	PX	Fri, Sep 13, 2002	55.76	56.18	54.25	56.18
2582	NYSE	PX	Thu, Sep 12, 2002	56.40	56.70	55.60	55.76
2581	NYSE	PX	Wed, Sep 11, 2002	57.70	57.70	56.50	57.07
2580	NYSE	PX	Tue, Sep 10, 2002	54.40	56.30	54.40	56.12
2579	NYSE	PX	Mon, Sep 9, 2002	54.28	54.99	53.57	54.45
2578	NYSE	PX	Fri, Sep 6, 2002	53.93	54.92	53.25	54.51
2577	NYSE	PX	Thu, Sep 5, 2002	54.40	54.58	53.01	53.03
2576	NYSE	PX	Wed, Sep 4, 2002	53.77	55.50	53.55	55.35
2575	NYSE	PX	Tue, Sep 3, 2002	54.36	56.04	53.82	53.84
2574	NYSE	PX	Fri, Aug 30, 2002	56.04	57.34	55.70	56.03
2573	NYSE	PX	Thu, Aug 29, 2002	56.30	56.93	55.21	56.00
2572	NYSE	PX	Wed, Aug 28, 2002	58.13	58.45	56.25	56.47
2571	NYSE	PX	Tue, Aug 27, 2002	58.05	58.60	57.60	58.28
2570	NYSE	PX	Mon, Aug 26, 2002	55.96	57.30	55.60	57.29
2569	NYSE	PX	Fri, Aug 23, 2002	56.30	56.52	55.56	56.01
2568	NYSE	PX	Thu, Aug 22, 2002	55.34	56.84	55.34	56.71
2567	NYSE	PX	Wed, Aug 21, 2002	55.50	56.26	54.60	55.48
2566	NYSE	PX	Tue, Aug 20, 2002	55.82	55.82	54.59	54.84
2565	NYSE	PX	Mon, Aug 19, 2002	54.60	56.10	54.41	56.07
2564	NYSE	PX	Fri, Aug 16, 2002	54.96	55.04	53.51	54.71
2563	NYSE	PX	Thu, Aug 15, 2002	56.15	56.60	53.76	54.96
2562	NYSE	PX	Wed, Aug 14, 2002	54.90	56.03	52.54	55.93
2561	NYSE	PX	Tue, Aug 13, 2002	54.10	56.40	53.55	54.47
2560	NYSE	PX	Mon, Aug 12, 2002	54.25	54.82	53.81	54.15
2559	NYSE	PX	Fri, Aug 9, 2002	55.15	56.00	54.42	55.52
2558	NYSE	PX	Thu, Aug 8, 2002	54.15	55.15	53.75	55.15
2557	NYSE	PX	Wed, Aug 7, 2002	51.55	53.00	51.00	52.94
2556	NYSE	PX	Tue, Aug 6, 2002	50.30	52.10	50.25	51.12
2555	NYSE	PX	Mon, Aug 5, 2002	49.80	50.90	48.80	49.00
2554	NYSE	PX	Fri, Aug 2, 2002	52.75	52.82	49.20	49.60
2553	NYSE	PX	Thu, Aug 1, 2002	52.30	53.25	51.56	52.75
2552	NYSE	PX	Wed, Jul 31, 2002	52.50	53.09	51.18	52.30
2551	NYSE	PX	Tue, Jul 30, 2002	53.80	53.80	51.90	52.71
2550	NYSE	PX	Mon, Jul 29, 2002	52.40	54.30	52.05	53.80
2549	NYSE	PX	Fri, Jul 26, 2002	53.40	53.45	51.00	51.56
2548	NYSE	PX	Thu, Jul 25, 2002	50.15	53.65	49.50	53.48
2547	NYSE	PX	Wed, Jul 24, 2002	45.50	50.40	45.30	50.29
2546	NYSE	PX	Tue, Jul 23, 2002	45.60	47.30	45.10	45.61
2545	NYSE	PX	Mon, Jul 22, 2002	47.55	47.88	44.55	45.69
2544	NYSE	PX	Fri, Jul 19, 2002	49.54	49.67	47.95	48.07
2543	NYSE	PX	Thu, Jul 18, 2002	50.70	51.50	49.54	49.54
2542	NYSE	PX	Wed, Jul 17, 2002	49.75	51.15	49.75	50.70
2541	NYSE	PX	Tue, Jul 16, 2002	50.30	50.58	48.91	49.05
2540	NYSE	PX	Mon, Jul 15, 2002	51.50	51.51	48.20	50.75
2539	NYSE	PX	Fri, Jul 12, 2002	50.70	52.63	50.25	52.05
2538	NYSE	PX	Thu, Jul 11, 2002	50.60	51.10	49.06	50.00
2537	NYSE	PX	Wed, Jul 10, 2002	52.52	52.65	50.64	50.80
2536	NYSE	PX	Tue, Jul 9, 2002	53.37	54.01	52.26	52.45
2535	NYSE	PX	Mon, Jul 8, 2002	54.40	55.39	53.85	53.91
2534	NYSE	PX	Fri, Jul 5, 2002	52.80	54.89	52.70	54.76
2533	NYSE	PX	Wed, Jul 3, 2002	53.10	53.72	51.56	52.50
2532	NYSE	PX	Tue, Jul 2, 2002	55.50	55.50	52.75	53.32
2531	NYSE	PX	Mon, Jul 1, 2002	56.55	56.79	55.50	55.50
2530	NYSE	PX	Fri, Jun 28, 2002	55.40	57.55	55.40	56.97
2529	NYSE	PX	Thu, Jun 27, 2002	54.26	55.88	54.22	55.88
2528	NYSE	PX	Wed, Jun 26, 2002	54.85	54.86	52.88	54.01
2527	NYSE	PX	Tue, Jun 25, 2002	55.20	56.10	55.09	55.20
2526	NYSE	PX	Mon, Jun 24, 2002	53.90	54.95	53.60	54.67
2525	NYSE	PX	Fri, Jun 21, 2002	54.90	55.35	54.01	54.53
2524	NYSE	PX	Thu, Jun 20, 2002	54.75	55.68	54.75	55.18
2523	NYSE	PX	Wed, Jun 19, 2002	55.70	56.35	55.25	55.34
2522	NYSE	PX	Tue, Jun 18, 2002	55.35	55.99	54.85	55.92
2521	NYSE	PX	Mon, Jun 17, 2002	52.60	55.53	52.60	55.45
2520	NYSE	PX	Fri, Jun 14, 2002	53.00	53.80	51.50	52.81
2519	NYSE	PX	Thu, Jun 13, 2002	54.20	54.35	53.26	53.26
2518	NYSE	PX	Wed, Jun 12, 2002	54.25	54.56	53.90	54.15
2517	NYSE	PX	Tue, Jun 11, 2002	55.30	55.92	54.07	54.16
2516	NYSE	PX	Mon, Jun 10, 2002	54.40	55.74	54.20	55.20
2515	NYSE	PX	Fri, Jun 7, 2002	53.58	54.23	53.04	54.15
2514	NYSE	PX	Thu, Jun 6, 2002	54.50	54.61	53.54	53.59
2513	NYSE	PX	Wed, Jun 5, 2002	53.75	54.61	53.70	54.61
2512	NYSE	PX	Tue, Jun 4, 2002	54.40	54.45	53.24	53.60
2511	NYSE	PX	Mon, Jun 3, 2002	55.50	55.98	54.30	54.30
2510	NYSE	PX	Fri, May 31, 2002	55.50	56.40	54.85	56.00
2509	NYSE	PX	Thu, May 30, 2002	56.35	56.57	55.00	55.36
2508	NYSE	PX	Wed, May 29, 2002	57.10	57.15	56.30	56.30
2507	NYSE	PX	Tue, May 28, 2002	57.50	57.87	57.10	57.17
2506	NYSE	PX	Fri, May 24, 2002	58.25	58.84	57.69	58.15
2505	NYSE	PX	Thu, May 23, 2002	58.22	58.74	58.03	58.59
2504	NYSE	PX	Wed, May 22, 2002	57.55	58.25	57.30	58.15
2503	NYSE	PX	Tue, May 21, 2002	58.40	58.99	57.81	57.82
2502	NYSE	PX	Mon, May 20, 2002	58.97	58.99	58.30	58.43
2501	NYSE	PX	Fri, May 17, 2002	59.20	59.38	58.54	58.89
2500	NYSE	PX	Thu, May 16, 2002	60.00	60.09	59.20	59.20
2499	NYSE	PX	Wed, May 15, 2002	59.90	60.15	59.46	60.00
2498	NYSE	PX	Tue, May 14, 2002	58.85	60.10	58.85	60.10
2497	NYSE	PX	Mon, May 13, 2002	58.75	59.20	58.10	58.85
2496	NYSE	PX	Fri, May 10, 2002	59.81	59.81	58.70	58.70
2495	NYSE	PX	Thu, May 9, 2002	59.35	60.25	59.35	59.81
2494	NYSE	PX	Wed, May 8, 2002	59.40	59.85	59.10	59.58
2493	NYSE	PX	Tue, May 7, 2002	58.75	59.39	58.63	58.75
2492	NYSE	PX	Mon, May 6, 2002	59.27	59.28	58.40	58.55
2491	NYSE	PX	Fri, May 3, 2002	58.80	59.50	58.80	59.27
2490	NYSE	PX	Thu, May 2, 2002	57.70	59.80	57.62	59.45
2489	NYSE	PX	Wed, May 1, 2002	57.16	57.70	56.51	57.61
2488	NYSE	PX	Tue, Apr 30, 2002	56.60	57.45	56.21	57.10
2487	NYSE	PX	Mon, Apr 29, 2002	56.94	56.98	56.07	56.10
2486	NYSE	PX	Fri, Apr 26, 2002	56.83	57.75	56.83	56.89
2485	NYSE	PX	Thu, Apr 25, 2002	56.75	57.14	56.42	56.73
2484	NYSE	PX	Wed, Apr 24, 2002	56.25	57.51	56.25	56.75
2483	NYSE	PX	Tue, Apr 23, 2002	57.13	57.20	55.40	55.57
2482	NYSE	PX	Mon, Apr 22, 2002	58.95	58.99	57.13	57.13
2481	NYSE	PX	Fri, Apr 19, 2002	59.45	59.58	58.79	58.95
2480	NYSE	PX	Thu, Apr 18, 2002	59.61	59.98	58.78	59.00
2479	NYSE	PX	Wed, Apr 17, 2002	59.44	59.98	59.38	59.72
2478	NYSE	PX	Tue, Apr 16, 2002	59.10	59.74	59.09	59.44
2477	NYSE	PX	Mon, Apr 15, 2002	59.17	59.18	58.25	58.61
2476	NYSE	PX	Fri, Apr 12, 2002	59.80	59.80	58.60	59.17
2475	NYSE	PX	Thu, Apr 11, 2002	59.42	60.40	59.25	59.25
2474	NYSE	PX	Wed, Apr 10, 2002	58.35	59.59	58.32	59.24
2473	NYSE	PX	Tue, Apr 9, 2002	57.85	58.80	57.50	58.35
2472	NYSE	PX	Mon, Apr 8, 2002	56.35	57.50	56.10	57.19
2471	NYSE	PX	Fri, Apr 5, 2002	56.87	57.73	56.87	57.03
2470	NYSE	PX	Thu, Apr 4, 2002	56.60	57.45	56.50	56.62
2469	NYSE	PX	Wed, Apr 3, 2002	59.02	59.13	57.41	57.50
2468	NYSE	PX	Tue, Apr 2, 2002	58.35	59.21	58.20	58.99
2467	NYSE	PX	Mon, Apr 1, 2002	59.88	59.88	58.34	58.61
2466	NYSE	PX	Thu, Mar 28, 2002	59.75	60.18	59.53	59.80
2465	NYSE	PX	Wed, Mar 27, 2002	58.10	59.50	58.10	59.35
2464	NYSE	PX	Tue, Mar 26, 2002	57.35	58.27	57.35	58.18
2463	NYSE	PX	Mon, Mar 25, 2002	58.47	58.47	57.00	57.33
2462	NYSE	PX	Fri, Mar 22, 2002	58.75	59.10	58.10	58.38
2461	NYSE	PX	Thu, Mar 21, 2002	60.05	60.12	58.13	58.65
2460	NYSE	PX	Wed, Mar 20, 2002	60.20	60.95	60.00	60.15
2459	NYSE	PX	Tue, Mar 19, 2002	60.04	60.72	59.85	60.37
2458	NYSE	PX	Mon, Mar 18, 2002	60.00	60.71	59.87	60.05
2457	NYSE	PX	Fri, Mar 15, 2002	59.55	60.40	59.50	59.98
2456	NYSE	PX	Thu, Mar 14, 2002	59.00	59.83	59.00	59.55
2455	NYSE	PX	Wed, Mar 13, 2002	60.27	60.27	58.80	59.21
2454	NYSE	PX	Tue, Mar 12, 2002	60.00	60.52	59.94	60.27
2453	NYSE	PX	Mon, Mar 11, 2002	60.20	61.11	59.90	60.56
2452	NYSE	PX	Fri, Mar 8, 2002	60.00	60.50	60.00	60.31
2451	NYSE	PX	Thu, Mar 7, 2002	59.51	59.80	58.80	59.75
2450	NYSE	PX	Wed, Mar 6, 2002	58.00	59.51	57.90	59.26
2449	NYSE	PX	Tue, Mar 5, 2002	59.90	59.92	58.00	58.00
2448	NYSE	PX	Mon, Mar 4, 2002	58.49	60.61	58.30	60.59
2447	NYSE	PX	Fri, Mar 1, 2002	57.60	58.85	57.40	58.25
2446	NYSE	PX	Thu, Feb 28, 2002	57.76	58.49	57.07	57.90
2445	NYSE	PX	Wed, Feb 27, 2002	57.60	57.97	57.44	57.76
2444	NYSE	PX	Tue, Feb 26, 2002	58.20	58.70	57.50	57.60
2443	NYSE	PX	Mon, Feb 25, 2002	57.75	58.90	57.30	58.50
2442	NYSE	PX	Fri, Feb 22, 2002	57.15	57.75	57.15	57.55
2441	NYSE	PX	Thu, Feb 21, 2002	56.80	57.99	56.65	57.20
2440	NYSE	PX	Wed, Feb 20, 2002	56.25	57.25	56.08	57.00
2439	NYSE	PX	Tue, Feb 19, 2002	56.60	57.20	55.00	55.71
2438	NYSE	PX	Fri, Feb 15, 2002	57.30	58.10	57.20	57.49
2437	NYSE	PX	Thu, Feb 14, 2002	57.90	58.10	56.65	57.30
2436	NYSE	PX	Wed, Feb 13, 2002	57.49	57.70	57.26	57.50
2435	NYSE	PX	Tue, Feb 12, 2002	57.80	57.95	56.90	57.50
2434	NYSE	PX	Mon, Feb 11, 2002	56.75	58.16	56.75	58.15
2433	NYSE	PX	Fri, Feb 8, 2002	55.50	56.50	55.10	56.28
2432	NYSE	PX	Thu, Feb 7, 2002	56.18	56.34	55.75	55.84
2431	NYSE	PX	Wed, Feb 6, 2002	56.25	56.99	55.68	56.15
2430	NYSE	PX	Tue, Feb 5, 2002	56.75	57.30	55.55	55.60
2429	NYSE	PX	Mon, Feb 4, 2002	56.60	57.40	56.55	56.75
2428	NYSE	PX	Fri, Feb 1, 2002	57.75	58.21	56.75	57.25
2427	NYSE	PX	Thu, Jan 31, 2002	56.69	58.05	56.55	58.05
2426	NYSE	PX	Wed, Jan 30, 2002	54.91	56.74	54.50	56.57
2425	NYSE	PX	Tue, Jan 29, 2002	55.91	56.15	54.81	54.90
2424	NYSE	PX	Mon, Jan 28, 2002	55.65	56.22	55.55	55.91
2423	NYSE	PX	Fri, Jan 25, 2002	53.70	56.19	53.62	55.88
2422	NYSE	PX	Thu, Jan 24, 2002	52.40	54.29	52.00	54.24
2421	NYSE	PX	Wed, Jan 23, 2002	50.00	51.80	49.93	51.76
2420	NYSE	PX	Tue, Jan 22, 2002	49.11	49.44	48.50	49.11
2419	NYSE	PX	Fri, Jan 18, 2002	49.00	49.50	48.85	48.99
2418	NYSE	PX	Thu, Jan 17, 2002	49.20	49.59	47.95	49.44
2417	NYSE	PX	Wed, Jan 16, 2002	50.00	50.95	49.02	49.23
2416	NYSE	PX	Tue, Jan 15, 2002	50.00	50.72	49.90	50.67
2415	NYSE	PX	Mon, Jan 14, 2002	52.25	52.25	50.36	50.59
2414	NYSE	PX	Fri, Jan 11, 2002	52.70	52.90	52.19	52.49
2413	NYSE	PX	Thu, Jan 10, 2002	54.00	54.01	52.53	53.10
2412	NYSE	PX	Wed, Jan 9, 2002	54.70	55.00	53.50	54.09
2411	NYSE	PX	Tue, Jan 8, 2002	55.00	55.25	54.00	54.75
2410	NYSE	PX	Mon, Jan 7, 2002	55.40	55.64	54.95	55.43
2409	NYSE	PX	Fri, Jan 4, 2002	54.75	55.63	54.30	55.54
2408	NYSE	PX	Thu, Jan 3, 2002	54.30	55.78	54.30	54.74
2407	NYSE	PX	Wed, Jan 2, 2002	55.75	55.75	54.30	54.86
2406	NYSE	PX	Mon, Dec 31, 2001	54.75	55.92	54.75	55.25
2405	NYSE	PX	Fri, Dec 28, 2001	54.81	55.00	54.10	54.85
2404	NYSE	PX	Thu, Dec 27, 2001	55.23	55.50	54.67	54.81
2403	NYSE	PX	Wed, Dec 26, 2001	55.10	55.75	55.08	55.23
2402	NYSE	PX	Mon, Dec 24, 2001	54.55	55.35	54.55	55.27
2401	NYSE	PX	Fri, Dec 21, 2001	55.30	55.30	54.07	54.13
2400	NYSE	PX	Thu, Dec 20, 2001	54.30	55.26	54.30	54.90
2399	NYSE	PX	Wed, Dec 19, 2001	53.75	54.30	53.15	54.30
2398	NYSE	PX	Tue, Dec 18, 2001	53.10	54.54	53.10	54.54
2397	NYSE	PX	Mon, Dec 17, 2001	52.10	53.15	52.10	53.04
2396	NYSE	PX	Fri, Dec 14, 2001	51.85	52.39	51.70	52.02
2395	NYSE	PX	Thu, Dec 13, 2001	52.70	52.78	51.60	51.85
2394	NYSE	PX	Wed, Dec 12, 2001	53.00	53.00	52.10	52.62
2393	NYSE	PX	Tue, Dec 11, 2001	52.60	53.55	52.25	53.12
2392	NYSE	PX	Mon, Dec 10, 2001	53.72	53.95	52.60	52.64
2391	NYSE	PX	Fri, Dec 7, 2001	53.40	53.98	53.20	53.72
2390	NYSE	PX	Thu, Dec 6, 2001	54.00	54.28	53.40	54.01
2389	NYSE	PX	Wed, Dec 5, 2001	52.40	54.31	52.40	54.29
2388	NYSE	PX	Tue, Dec 4, 2001	52.15	52.50	52.00	52.43
2387	NYSE	PX	Mon, Dec 3, 2001	52.92	52.93	52.05	52.11
2386	NYSE	PX	Fri, Nov 30, 2001	52.18	53.18	52.10	52.92
2385	NYSE	PX	Thu, Nov 29, 2001	52.05	52.49	51.57	52.05
2384	NYSE	PX	Wed, Nov 28, 2001	52.34	52.89	52.10	52.35
2383	NYSE	PX	Tue, Nov 27, 2001	52.00	52.82	51.85	52.39
2382	NYSE	PX	Mon, Nov 26, 2001	52.25	52.41	51.69	52.00
2381	NYSE	PX	Fri, Nov 23, 2001	51.42	52.49	51.40	52.42
2380	NYSE	PX	Wed, Nov 21, 2001	51.69	51.90	51.25	51.57
2379	NYSE	PX	Tue, Nov 20, 2001	52.10	52.73	51.75	52.29
2378	NYSE	PX	Mon, Nov 19, 2001	52.03	52.75	52.01	52.35
2377	NYSE	PX	Fri, Nov 16, 2001	51.80	51.98	51.35	51.79
2376	NYSE	PX	Thu, Nov 15, 2001	51.50	52.18	51.50	51.73
2375	NYSE	PX	Wed, Nov 14, 2001	51.75	52.00	51.52	51.74
2374	NYSE	PX	Tue, Nov 13, 2001	49.60	50.99	49.60	50.89
2373	NYSE	PX	Mon, Nov 12, 2001	49.02	49.16	48.40	49.04
2372	NYSE	PX	Fri, Nov 9, 2001	49.50	50.03	48.90	49.87
2371	NYSE	PX	Thu, Nov 8, 2001	49.30	50.09	49.16	49.44
2370	NYSE	PX	Wed, Nov 7, 2001	48.90	49.20	48.15	49.00
2369	NYSE	PX	Tue, Nov 6, 2001	48.66	49.20	47.75	49.05
2368	NYSE	PX	Mon, Nov 5, 2001	49.85	50.14	48.30	48.66
2367	NYSE	PX	Fri, Nov 2, 2001	48.40	50.25	47.99	49.67
2366	NYSE	PX	Thu, Nov 1, 2001	47.25	48.50	46.45	48.49
2365	NYSE	PX	Wed, Oct 31, 2001	47.37	47.62	46.70	47.18
2364	NYSE	PX	Tue, Oct 30, 2001	48.20	48.25	47.10	47.39
2363	NYSE	PX	Mon, Oct 29, 2001	49.15	49.45	48.05	48.76
2362	NYSE	PX	Fri, Oct 26, 2001	47.85	49.84	47.85	49.74
2361	NYSE	PX	Thu, Oct 25, 2001	47.53	48.24	47.17	48.24
2360	NYSE	PX	Wed, Oct 24, 2001	47.77	47.99	46.80	47.52
2359	NYSE	PX	Tue, Oct 23, 2001	48.15	48.46	46.80	48.24
2358	NYSE	PX	Mon, Oct 22, 2001	44.90	48.31	44.90	48.19
2357	NYSE	PX	Fri, Oct 19, 2001	45.55	45.90	44.35	44.92
2356	NYSE	PX	Thu, Oct 18, 2001	44.90	45.55	43.92	45.55
2355	NYSE	PX	Wed, Oct 17, 2001	46.75	47.50	44.80	44.85
2354	NYSE	PX	Tue, Oct 16, 2001	46.00	46.99	45.50	46.32
2353	NYSE	PX	Mon, Oct 15, 2001	46.11	46.50	45.84	46.06
2352	NYSE	PX	Fri, Oct 12, 2001	46.00	46.90	45.50	46.55
2351	NYSE	PX	Thu, Oct 11, 2001	44.05	46.95	44.05	46.57
2350	NYSE	PX	Wed, Oct 10, 2001	42.30	44.10	42.12	43.55
2349	NYSE	PX	Tue, Oct 9, 2001	40.75	42.65	40.70	42.14
2348	NYSE	PX	Mon, Oct 8, 2001	41.80	41.85	40.96	40.97
2347	NYSE	PX	Fri, Oct 5, 2001	42.05	42.90	41.66	42.39
2346	NYSE	PX	Thu, Oct 4, 2001	42.00	42.75	41.40	42.06
2345	NYSE	PX	Wed, Oct 3, 2001	41.51	42.39	40.95	42.00
2344	NYSE	PX	Tue, Oct 2, 2001	42.00	42.00	41.10	41.50
2343	NYSE	PX	Mon, Oct 1, 2001	41.95	42.15	40.70	42.00
2342	NYSE	PX	Fri, Sep 28, 2001	40.71	42.04	40.71	42.00
2341	NYSE	PX	Thu, Sep 27, 2001	39.78	41.35	39.72	41.27
2340	NYSE	PX	Wed, Sep 26, 2001	40.61	40.61	39.60	39.77
2339	NYSE	PX	Tue, Sep 25, 2001	39.10	40.66	38.71	40.60
2338	NYSE	PX	Mon, Sep 24, 2001	38.50	39.98	38.44	39.49
2337	NYSE	PX	Fri, Sep 21, 2001	37.25	37.70	36.50	37.30
2336	NYSE	PX	Thu, Sep 20, 2001	40.50	41.13	39.05	39.20
2335	NYSE	PX	Wed, Sep 19, 2001	42.80	42.97	40.00	40.78
2334	NYSE	PX	Tue, Sep 18, 2001	43.44	43.64	42.40	42.95
2333	NYSE	PX	Mon, Sep 17, 2001	47.00	47.00	43.20	43.20
2332	NYSE	PX	Mon, Sep 10, 2001	47.50	48.56	47.50	47.60
2331	NYSE	PX	Fri, Sep 7, 2001	48.35	48.70	47.93	48.10
2330	NYSE	PX	Thu, Sep 6, 2001	48.20	49.64	48.20	49.08
2329	NYSE	PX	Wed, Sep 5, 2001	48.25	48.90	48.04	48.58
2328	NYSE	PX	Tue, Sep 4, 2001	47.38	49.00	47.18	48.49
2327	NYSE	PX	Fri, Aug 31, 2001	46.50	47.26	46.40	47.07
2326	NYSE	PX	Thu, Aug 30, 2001	46.25	46.96	46.25	46.57
2325	NYSE	PX	Wed, Aug 29, 2001	46.65	47.20	46.50	46.90
2324	NYSE	PX	Tue, Aug 28, 2001	47.45	47.50	46.40	46.65
2323	NYSE	PX	Mon, Aug 27, 2001	47.45	47.90	47.18	47.49
2322	NYSE	PX	Fri, Aug 24, 2001	46.84	47.87	46.80	47.44
2321	NYSE	PX	Thu, Aug 23, 2001	46.85	47.30	46.55	46.98
2320	NYSE	PX	Wed, Aug 22, 2001	46.50	47.00	46.11	46.97
2319	NYSE	PX	Tue, Aug 21, 2001	46.00	46.99	46.00	46.53
2318	NYSE	PX	Mon, Aug 20, 2001	46.10	46.15	45.80	46.00
2317	NYSE	PX	Fri, Aug 17, 2001	46.10	46.60	45.82	46.13
2316	NYSE	PX	Thu, Aug 16, 2001	46.00	46.40	45.50	46.25
2315	NYSE	PX	Wed, Aug 15, 2001	46.85	47.46	46.71	46.92
2314	NYSE	PX	Tue, Aug 14, 2001	46.98	47.25	46.53	46.93
2313	NYSE	PX	Mon, Aug 13, 2001	46.78	47.16	46.20	46.98
2312	NYSE	PX	Fri, Aug 10, 2001	46.45	47.45	46.00	47.10
2311	NYSE	PX	Thu, Aug 9, 2001	46.40	46.65	46.06	46.34
2310	NYSE	PX	Wed, Aug 8, 2001	47.13	47.30	46.20	46.50
2309	NYSE	PX	Tue, Aug 7, 2001	46.85	47.85	46.80	47.75
2308	NYSE	PX	Mon, Aug 6, 2001	46.90	47.35	46.70	46.82
2307	NYSE	PX	Fri, Aug 3, 2001	46.09	47.10	45.65	46.89
2306	NYSE	PX	Thu, Aug 2, 2001	45.60	46.55	45.50	46.14
2305	NYSE	PX	Wed, Aug 1, 2001	45.15	46.10	44.87	45.40
2304	NYSE	PX	Tue, Jul 31, 2001	44.68	45.90	44.68	45.34
2303	NYSE	PX	Mon, Jul 30, 2001	45.01	45.28	44.12	44.70
2302	NYSE	PX	Fri, Jul 27, 2001	45.03	45.85	44.85	45.01
2301	NYSE	PX	Thu, Jul 26, 2001	44.75	45.20	44.21	45.08
2300	NYSE	PX	Wed, Jul 25, 2001	43.70	45.07	43.39	44.97
2299	NYSE	PX	Tue, Jul 24, 2001	44.55	44.56	43.60	43.99
2298	NYSE	PX	Mon, Jul 23, 2001	44.65	45.30	44.35	45.05
2297	NYSE	PX	Fri, Jul 20, 2001	46.11	46.35	44.75	45.30
2296	NYSE	PX	Thu, Jul 19, 2001	44.60	46.14	44.60	46.11
2295	NYSE	PX	Wed, Jul 18, 2001	44.50	45.50	44.05	44.56
2294	NYSE	PX	Tue, Jul 17, 2001	44.85	45.40	44.81	45.14
2293	NYSE	PX	Mon, Jul 16, 2001	45.75	45.75	44.52	44.82
2292	NYSE	PX	Fri, Jul 13, 2001	45.00	45.32	44.37	45.05
2291	NYSE	PX	Thu, Jul 12, 2001	46.17	46.39	45.66	46.13
2290	NYSE	PX	Wed, Jul 11, 2001	46.81	47.65	45.97	45.97
2289	NYSE	PX	Tue, Jul 10, 2001	46.80	47.90	46.37	46.81
2288	NYSE	PX	Mon, Jul 9, 2001	45.88	47.08	45.88	46.77
2287	NYSE	PX	Fri, Jul 6, 2001	46.90	46.90	45.96	46.08
2286	NYSE	PX	Thu, Jul 5, 2001	46.45	47.18	46.25	47.00
2285	NYSE	PX	Tue, Jul 3, 2001	46.90	46.90	45.30	46.40
2284	NYSE	PX	Mon, Jul 2, 2001	46.88	47.45	46.20	47.20
2283	NYSE	PX	Fri, Jun 29, 2001	46.26	47.10	46.15	47.00
2282	NYSE	PX	Thu, Jun 28, 2001	46.58	46.86	46.27	46.56
2281	NYSE	PX	Wed, Jun 27, 2001	45.98	46.72	45.80	46.47
2280	NYSE	PX	Tue, Jun 26, 2001	45.60	46.30	45.28	45.90
2279	NYSE	PX	Mon, Jun 25, 2001	47.30	47.45	46.20	46.52
2278	NYSE	PX	Fri, Jun 22, 2001	48.40	48.42	47.00	47.41
2277	NYSE	PX	Thu, Jun 21, 2001	49.70	49.71	48.33	48.50
2276	NYSE	PX	Wed, Jun 20, 2001	50.20	51.22	49.85	50.10
2275	NYSE	PX	Tue, Jun 19, 2001	49.80	50.30	49.80	50.03
2274	NYSE	PX	Mon, Jun 18, 2001	49.40	50.35	49.23	49.83
2273	NYSE	PX	Fri, Jun 15, 2001	50.44	50.57	49.67	49.83
2272	NYSE	PX	Thu, Jun 14, 2001	50.00	50.00	49.04	49.45
2271	NYSE	PX	Wed, Jun 13, 2001	49.95	50.96	49.95	50.62
2270	NYSE	PX	Tue, Jun 12, 2001	50.45	50.50	49.82	49.99
2269	NYSE	PX	Mon, Jun 11, 2001	51.00	51.00	50.13	50.65
2268	NYSE	PX	Fri, Jun 8, 2001	51.15	51.20	50.57	50.70
2267	NYSE	PX	Thu, Jun 7, 2001	51.30	52.25	51.30	51.66
2266	NYSE	PX	Wed, Jun 6, 2001	50.85	51.80	50.68	51.30
2265	NYSE	PX	Tue, Jun 5, 2001	50.45	51.00	49.34	50.87
2264	NYSE	PX	Mon, Jun 4, 2001	49.70	50.76	49.70	50.54
2263	NYSE	PX	Fri, Jun 1, 2001	50.20	50.20	49.02	49.52
2262	NYSE	PX	Thu, May 31, 2001	50.20	50.75	50.02	50.29
2261	NYSE	PX	Wed, May 30, 2001	49.90	49.95	48.76	49.41
2260	NYSE	PX	Tue, May 29, 2001	49.85	50.49	49.53	50.04
2259	NYSE	PX	Fri, May 25, 2001	49.70	50.30	49.20	49.74
2258	NYSE	PX	Thu, May 24, 2001	49.80	50.09	49.40	49.70
2257	NYSE	PX	Wed, May 23, 2001	50.80	50.99	50.31	50.68
2256	NYSE	PX	Tue, May 22, 2001	51.72	51.85	50.80	51.37
2255	NYSE	PX	Mon, May 21, 2001	51.70	51.98	51.15	51.80
2254	NYSE	PX	Fri, May 18, 2001	52.75	53.00	51.53	52.07
2253	NYSE	PX	Thu, May 17, 2001	52.00	54.00	51.80	54.00
2252	NYSE	PX	Wed, May 16, 2001	49.75	51.99	49.70	51.98
2251	NYSE	PX	Tue, May 15, 2001	49.70	50.20	48.77	49.71
2250	NYSE	PX	Mon, May 14, 2001	49.37	49.71	48.90	49.70
2249	NYSE	PX	Fri, May 11, 2001	49.88	49.89	48.78	49.37
2248	NYSE	PX	Thu, May 10, 2001	48.25	49.99	48.22	49.96
2247	NYSE	PX	Wed, May 9, 2001	47.85	48.40	47.59	48.17
2246	NYSE	PX	Tue, May 8, 2001	47.30	48.27	47.25	48.00
2245	NYSE	PX	Mon, May 7, 2001	48.90	49.40	47.10	47.27
2244	NYSE	PX	Fri, May 4, 2001	47.45	48.99	47.15	48.90
2243	NYSE	PX	Thu, May 3, 2001	48.00	48.00	47.00	47.66
2242	NYSE	PX	Wed, May 2, 2001	47.98	48.75	47.60	48.24
2241	NYSE	PX	Tue, May 1, 2001	47.58	48.50	47.41	47.97
2240	NYSE	PX	Mon, Apr 30, 2001	48.73	48.73	47.27	47.33
2239	NYSE	PX	Fri, Apr 27, 2001	49.01	49.03	48.00	48.50
2238	NYSE	PX	Thu, Apr 26, 2001	48.00	49.03	47.80	49.00
2237	NYSE	PX	Wed, Apr 25, 2001	47.50	48.45	46.38	47.92
2236	NYSE	PX	Tue, Apr 24, 2001	46.35	47.95	46.28	47.48
2235	NYSE	PX	Mon, Apr 23, 2001	47.00	47.05	45.55	46.21
2234	NYSE	PX	Fri, Apr 20, 2001	47.85	48.10	46.00	46.20
2233	NYSE	PX	Thu, Apr 19, 2001	48.75	48.76	47.53	47.78
2232	NYSE	PX	Wed, Apr 18, 2001	47.59	49.60	46.75	49.14
2231	NYSE	PX	Tue, Apr 17, 2001	47.20	47.50	46.22	47.50
2230	NYSE	PX	Mon, Apr 16, 2001	46.95	47.96	46.40	47.32
2229	NYSE	PX	Thu, Apr 12, 2001	46.15	46.99	45.77	46.90
2228	NYSE	PX	Wed, Apr 11, 2001	47.90	47.90	45.92	46.05
2227	NYSE	PX	Tue, Apr 10, 2001	47.00	48.10	46.61	47.84
2226	NYSE	PX	Mon, Apr 9, 2001	46.00	47.80	46.00	46.43
2225	NYSE	PX	Fri, Apr 6, 2001	46.62	46.62	44.50	46.00
2224	NYSE	PX	Thu, Apr 5, 2001	45.60	46.73	45.22	46.62
2223	NYSE	PX	Wed, Apr 4, 2001	44.25	45.45	44.25	45.03
2222	NYSE	PX	Tue, Apr 3, 2001	45.25	45.26	44.05	44.25
2221	NYSE	PX	Mon, Apr 2, 2001	45.44	46.00	44.78	45.19
2220	NYSE	PX	Fri, Mar 30, 2001	44.30	44.70	44.00	44.65
2219	NYSE	PX	Thu, Mar 29, 2001	44.85	45.10	44.16	44.25
2218	NYSE	PX	Wed, Mar 28, 2001	44.96	45.10	44.17	45.00
2217	NYSE	PX	Tue, Mar 27, 2001	44.45	45.05	43.89	44.94
2216	NYSE	PX	Mon, Mar 26, 2001	44.65	45.14	44.10	44.39
2215	NYSE	PX	Fri, Mar 23, 2001	43.76	44.80	42.68	44.19
2214	NYSE	PX	Thu, Mar 22, 2001	43.50	44.20	42.60	43.61
2213	NYSE	PX	Wed, Mar 21, 2001	45.50	45.50	43.01	44.60
2212	NYSE	PX	Tue, Mar 20, 2001	45.00	47.01	44.35	45.60
2211	NYSE	PX	Mon, Mar 19, 2001	44.95	46.60	44.90	46.12
2210	NYSE	PX	Fri, Mar 16, 2001	44.05	45.40	44.05	44.63
2209	NYSE	PX	Thu, Mar 15, 2001	46.20	46.20	44.00	44.70
2208	NYSE	PX	Wed, Mar 14, 2001	46.00	46.45	45.01	45.35
2207	NYSE	PX	Tue, Mar 13, 2001	47.25	47.25	45.16	46.20
2206	NYSE	PX	Mon, Mar 12, 2001	48.50	48.95	47.10	47.19
2205	NYSE	PX	Fri, Mar 9, 2001	49.00	49.45	47.91	48.90
2204	NYSE	PX	Thu, Mar 8, 2001	49.25	49.57	48.98	49.15
2203	NYSE	PX	Wed, Mar 7, 2001	47.32	49.48	47.29	49.39
2202	NYSE	PX	Tue, Mar 6, 2001	47.25	47.37	46.69	47.26
2201	NYSE	PX	Mon, Mar 5, 2001	44.75	45.96	44.63	45.31
2200	NYSE	PX	Fri, Mar 2, 2001	44.12	44.69	43.70	44.06
2199	NYSE	PX	Thu, Mar 1, 2001	44.60	44.87	43.63	43.91
2198	NYSE	PX	Wed, Feb 28, 2001	43.70	44.60	43.60	44.60
2197	NYSE	PX	Tue, Feb 27, 2001	43.85	43.85	42.75	43.56
2196	NYSE	PX	Mon, Feb 26, 2001	42.44	43.56	42.44	43.51
2195	NYSE	PX	Fri, Feb 23, 2001	43.35	43.35	41.76	42.25
2194	NYSE	PX	Thu, Feb 22, 2001	44.15	44.38	42.90	43.23
2193	NYSE	PX	Wed, Feb 21, 2001	45.15	45.15	43.96	44.02
2192	NYSE	PX	Tue, Feb 20, 2001	44.05	45.37	44.05	45.09
2191	NYSE	PX	Fri, Feb 16, 2001	45.49	46.00	44.55	44.93
2190	NYSE	PX	Thu, Feb 15, 2001	44.50	46.45	44.35	45.49
2189	NYSE	PX	Wed, Feb 14, 2001	45.03	45.24	44.15	44.66
2188	NYSE	PX	Tue, Feb 13, 2001	44.78	45.45	44.49	45.00
2187	NYSE	PX	Mon, Feb 12, 2001	45.05	45.10	44.26	44.78
2186	NYSE	PX	Fri, Feb 9, 2001	44.80	45.23	44.30	44.73
2185	NYSE	PX	Thu, Feb 8, 2001	45.27	45.98	44.50	45.45
2184	NYSE	PX	Wed, Feb 7, 2001	45.50	45.73	44.90	45.37
2183	NYSE	PX	Tue, Feb 6, 2001	45.55	45.68	44.85	45.50
2182	NYSE	PX	Mon, Feb 5, 2001	45.05	46.13	45.05	45.54
2181	NYSE	PX	Fri, Feb 2, 2001	45.00	45.38	44.60	45.08
2180	NYSE	PX	Thu, Feb 1, 2001	44.28	45.24	44.28	45.24
2179	NYSE	PX	Wed, Jan 31, 2001	44.21	44.70	44.09	44.33
2178	NYSE	PX	Tue, Jan 30, 2001	43.33	45.32	42.45	44.81
2177	NYSE	PX	Mon, Jan 29, 2001	40.60	42.74	40.51	42.44
2176	NYSE	PX	Fri, Jan 26, 2001	41.50	41.63	39.94	40.44
2175	NYSE	PX	Thu, Jan 25, 2001	39.50	41.44	39.50	41.25
2174	NYSE	PX	Wed, Jan 24, 2001	41.19	41.88	40.50	40.69
2173	NYSE	PX	Tue, Jan 23, 2001	40.00	42.25	39.81	41.25
2172	NYSE	PX	Mon, Jan 22, 2001	40.00	40.50	39.38	40.00
2171	NYSE	PX	Fri, Jan 19, 2001	41.25	41.31	39.69	40.25
2170	NYSE	PX	Thu, Jan 18, 2001	42.50	42.56	41.88	42.31
2169	NYSE	PX	Wed, Jan 17, 2001	43.00	43.56	42.00	42.75
2168	NYSE	PX	Tue, Jan 16, 2001	42.38	43.63	41.75	43.06
2167	NYSE	PX	Fri, Jan 12, 2001	43.00	43.00	41.44	42.38
2166	NYSE	PX	Thu, Jan 11, 2001	43.75	44.50	42.25	43.19
2165	NYSE	PX	Wed, Jan 10, 2001	42.75	43.75	42.25	43.69
2164	NYSE	PX	Tue, Jan 9, 2001	43.81	44.00	42.88	43.50
2163	NYSE	PX	Mon, Jan 8, 2001	45.25	46.31	44.13	44.50
2162	NYSE	PX	Fri, Jan 5, 2001	45.44	45.44	43.88	45.31
2161	NYSE	PX	Thu, Jan 4, 2001	44.88	46.44	44.88	45.38
2160	NYSE	PX	Wed, Jan 3, 2001	43.13	44.94	42.06	44.63
2159	NYSE	PX	Tue, Jan 2, 2001	43.63	44.88	42.88	43.06
2158	NYSE	PX	Fri, Dec 29, 2000	44.25	45.56	44.25	44.38
2157	NYSE	PX	Thu, Dec 28, 2000	44.00	44.88	41.88	44.19
2156	NYSE	PX	Wed, Dec 27, 2000	42.94	44.38	42.06	44.13
2155	NYSE	PX	Tue, Dec 26, 2000	42.25	43.56	41.81	43.44
2154	NYSE	PX	Fri, Dec 22, 2000	41.13	43.13	40.94	42.81
2153	NYSE	PX	Thu, Dec 21, 2000	40.69	41.69	40.69	41.56
2152	NYSE	PX	Wed, Dec 20, 2000	40.88	40.94	39.88	40.81
2151	NYSE	PX	Tue, Dec 19, 2000	40.50	41.56	40.31	41.00
2150	NYSE	PX	Mon, Dec 18, 2000	39.56	40.69	39.50	40.63
2149	NYSE	PX	Fri, Dec 15, 2000	40.00	40.25	39.38	39.56
2148	NYSE	PX	Thu, Dec 14, 2000	40.00	41.25	39.81	40.13
2147	NYSE	PX	Wed, Dec 13, 2000	38.56	40.75	38.38	39.81
2146	NYSE	PX	Tue, Dec 12, 2000	37.75	39.13	37.63	38.06
2145	NYSE	PX	Mon, Dec 11, 2000	37.94	37.94	36.81	37.38
2144	NYSE	PX	Fri, Dec 8, 2000	37.56	38.13	36.56	37.81
2143	NYSE	PX	Thu, Dec 7, 2000	38.00	38.44	37.00	37.31
2142	NYSE	PX	Wed, Dec 6, 2000	37.94	39.50	37.44	37.75
2141	NYSE	PX	Tue, Dec 5, 2000	38.13	38.25	37.50	38.19
2140	NYSE	PX	Mon, Dec 4, 2000	36.50	39.13	36.50	38.31
2139	NYSE	PX	Fri, Dec 1, 2000	36.13	38.75	36.00	36.75
2138	NYSE	PX	Thu, Nov 30, 2000	36.69	37.75	35.88	35.94
2137	NYSE	PX	Wed, Nov 29, 2000	35.38	36.69	35.38	36.50
2136	NYSE	PX	Tue, Nov 28, 2000	35.06	35.88	34.88	35.13
2135	NYSE	PX	Mon, Nov 27, 2000	35.13	35.19	34.44	35.06
2134	NYSE	PX	Fri, Nov 24, 2000	34.50	35.44	34.50	35.00
2133	NYSE	PX	Wed, Nov 22, 2000	34.06	34.50	33.75	34.31
2132	NYSE	PX	Tue, Nov 21, 2000	33.94	34.50	33.31	34.00
2131	NYSE	PX	Mon, Nov 20, 2000	34.50	34.56	33.88	33.94
2130	NYSE	PX	Fri, Nov 17, 2000	34.44	35.56	34.25	34.75
2129	NYSE	PX	Thu, Nov 16, 2000	35.88	35.88	33.81	34.44
2128	NYSE	PX	Wed, Nov 15, 2000	36.06	36.69	35.13	35.38
2127	NYSE	PX	Tue, Nov 14, 2000	35.19	35.88	33.94	35.81
2126	NYSE	PX	Mon, Nov 13, 2000	35.31	36.56	35.00	35.06
2125	NYSE	PX	Fri, Nov 10, 2000	36.19	36.50	35.38	35.56
2124	NYSE	PX	Thu, Nov 9, 2000	36.94	37.06	34.88	36.13
2123	NYSE	PX	Wed, Nov 8, 2000	36.50	37.69	35.75	37.06
2122	NYSE	PX	Tue, Nov 7, 2000	36.63	37.44	36.25	36.63
2121	NYSE	PX	Mon, Nov 6, 2000	37.38	37.38	36.50	36.63
2120	NYSE	PX	Fri, Nov 3, 2000	36.56	37.75	35.88	37.13
2119	NYSE	PX	Thu, Nov 2, 2000	36.13	37.50	36.00	36.44
2118	NYSE	PX	Wed, Nov 1, 2000	37.19	37.44	35.94	35.94
2117	NYSE	PX	Tue, Oct 31, 2000	36.19	38.56	36.19	37.25
2116	NYSE	PX	Mon, Oct 30, 2000	35.44	37.38	35.31	36.19
2115	NYSE	PX	Fri, Oct 27, 2000	34.38	35.81	33.50	35.38
2114	NYSE	PX	Thu, Oct 26, 2000	33.50	34.88	33.38	34.25
2113	NYSE	PX	Wed, Oct 25, 2000	34.38	34.38	32.94	33.31
2112	NYSE	PX	Tue, Oct 24, 2000	31.81	34.56	31.63	33.63
2111	NYSE	PX	Mon, Oct 23, 2000	32.44	32.44	31.44	31.69
2110	NYSE	PX	Fri, Oct 20, 2000	32.69	32.69	31.50	32.19
2109	NYSE	PX	Thu, Oct 19, 2000	31.00	33.50	30.31	32.69
2108	NYSE	PX	Wed, Oct 18, 2000	35.75	36.69	34.94	36.44
2107	NYSE	PX	Tue, Oct 17, 2000	37.25	38.38	35.06	35.38
2106	NYSE	PX	Mon, Oct 16, 2000	35.25	37.75	35.00	37.25
2105	NYSE	PX	Fri, Oct 13, 2000	35.50	35.88	34.00	35.00
2104	NYSE	PX	Thu, Oct 12, 2000	37.56	37.81	35.75	36.06
2103	NYSE	PX	Wed, Oct 11, 2000	38.19	38.88	37.31	37.38
2102	NYSE	PX	Tue, Oct 10, 2000	38.38	39.31	37.63	38.19
2101	NYSE	PX	Mon, Oct 9, 2000	38.00	39.50	37.75	38.25
2100	NYSE	PX	Fri, Oct 6, 2000	37.63	39.00	36.38	37.44
2099	NYSE	PX	Thu, Oct 5, 2000	38.75	39.13	37.56	37.63
2098	NYSE	PX	Wed, Oct 4, 2000	39.94	41.25	38.25	38.69
2097	NYSE	PX	Tue, Oct 3, 2000	38.13	41.00	38.06	40.00
2096	NYSE	PX	Mon, Oct 2, 2000	37.88	38.69	37.31	38.13
2095	NYSE	PX	Fri, Sep 29, 2000	36.19	37.88	36.19	37.38
2094	NYSE	PX	Thu, Sep 28, 2000	35.13	36.81	35.13	36.44
2093	NYSE	PX	Wed, Sep 27, 2000	35.63	36.38	35.00	35.56
2092	NYSE	PX	Tue, Sep 26, 2000	36.00	36.44	35.25	35.63
2091	NYSE	PX	Mon, Sep 25, 2000	36.50	36.81	35.38	36.50
2090	NYSE	PX	Fri, Sep 22, 2000	36.63	37.50	36.00	36.63
2089	NYSE	PX	Thu, Sep 21, 2000	36.25	37.25	35.75	36.75
2088	NYSE	PX	Wed, Sep 20, 2000	37.00	37.44	35.81	36.00
2087	NYSE	PX	Tue, Sep 19, 2000	37.75	37.75	36.63	36.81
2086	NYSE	PX	Mon, Sep 18, 2000	38.00	38.19	37.63	37.94
2085	NYSE	PX	Fri, Sep 15, 2000	40.06	40.06	38.00	38.31
2084	NYSE	PX	Thu, Sep 14, 2000	40.38	40.94	39.81	40.31
2083	NYSE	PX	Wed, Sep 13, 2000	42.13	42.13	40.13	40.63
2082	NYSE	PX	Tue, Sep 12, 2000	42.06	42.19	41.50	42.06
2081	NYSE	PX	Mon, Sep 11, 2000	41.88	42.75	41.25	42.13
2080	NYSE	PX	Fri, Sep 8, 2000	43.38	43.38	41.56	42.06
2079	NYSE	PX	Thu, Sep 7, 2000	44.75	44.75	42.94	43.75
2078	NYSE	PX	Wed, Sep 6, 2000	44.00	45.19	43.94	45.00
2077	NYSE	PX	Tue, Sep 5, 2000	44.00	44.19	43.88	44.13
2076	NYSE	PX	Fri, Sep 1, 2000	44.31	44.44	44.00	44.25
2075	NYSE	PX	Thu, Aug 31, 2000	43.44	44.56	43.31	44.27
2074	NYSE	PX	Wed, Aug 30, 2000	44.13	44.13	43.22	43.31
2073	NYSE	PX	Tue, Aug 29, 2000	44.13	44.25	43.63	44.19
2072	NYSE	PX	Mon, Aug 28, 2000	44.19	44.19	43.75	44.00
2071	NYSE	PX	Fri, Aug 25, 2000	43.69	44.13	43.69	44.00
2070	NYSE	PX	Thu, Aug 24, 2000	43.56	44.06	43.50	43.69
2069	NYSE	PX	Wed, Aug 23, 2000	44.81	44.88	43.25	43.69
2068	NYSE	PX	Tue, Aug 22, 2000	43.75	44.75	43.69	44.63
2067	NYSE	PX	Mon, Aug 21, 2000	43.56	43.75	43.38	43.63
2066	NYSE	PX	Fri, Aug 18, 2000	43.88	44.13	43.25	43.50
2065	NYSE	PX	Thu, Aug 17, 2000	44.63	44.81	43.63	44.00
2064	NYSE	PX	Wed, Aug 16, 2000	44.06	44.88	43.81	44.63
2063	NYSE	PX	Tue, Aug 15, 2000	43.56	44.06	43.50	43.94
2062	NYSE	PX	Mon, Aug 14, 2000	44.13	44.13	43.00	43.81
2061	NYSE	PX	Fri, Aug 11, 2000	41.75	43.88	41.75	43.00
2060	NYSE	PX	Thu, Aug 10, 2000	42.31	42.75	41.38	41.88
2059	NYSE	PX	Wed, Aug 9, 2000	43.06	43.06	41.75	42.31
2058	NYSE	PX	Tue, Aug 8, 2000	43.25	43.25	42.50	43.06
2057	NYSE	PX	Mon, Aug 7, 2000	40.00	42.13	39.72	42.13
2056	NYSE	PX	Fri, Aug 4, 2000	39.63	39.88	39.13	39.69
2055	NYSE	PX	Thu, Aug 3, 2000	39.25	40.38	39.25	39.50
2054	NYSE	PX	Wed, Aug 2, 2000	39.44	39.50	38.88	39.31
2053	NYSE	PX	Tue, Aug 1, 2000	39.63	39.75	38.88	39.38
2052	NYSE	PX	Mon, Jul 31, 2000	38.75	40.31	38.75	39.56
2051	NYSE	PX	Fri, Jul 28, 2000	39.31	39.31	38.56	38.69
2050	NYSE	PX	Thu, Jul 27, 2000	38.94	39.50	37.94	39.19
2049	NYSE	PX	Wed, Jul 26, 2000	38.38	39.13	38.25	38.94
2048	NYSE	PX	Tue, Jul 25, 2000	38.06	38.88	37.47	38.38
2047	NYSE	PX	Mon, Jul 24, 2000	39.38	39.38	37.81	38.06
2046	NYSE	PX	Fri, Jul 21, 2000	39.56	40.13	39.50	39.75
2045	NYSE	PX	Thu, Jul 20, 2000	39.63	39.69	39.06	39.38
2044	NYSE	PX	Wed, Jul 19, 2000	38.56	38.94	38.19	38.63
2043	NYSE	PX	Tue, Jul 18, 2000	38.56	38.94	38.25	38.50
2042	NYSE	PX	Mon, Jul 17, 2000	38.75	38.81	38.25	38.56
2041	NYSE	PX	Fri, Jul 14, 2000	39.75	39.75	38.75	39.13
2040	NYSE	PX	Thu, Jul 13, 2000	38.25	39.50	38.25	39.31
2039	NYSE	PX	Wed, Jul 12, 2000	38.00	38.63	37.63	38.44
2038	NYSE	PX	Tue, Jul 11, 2000	37.00	38.00	36.94	37.75
2037	NYSE	PX	Mon, Jul 10, 2000	36.50	37.75	36.50	37.00
2036	NYSE	PX	Fri, Jul 7, 2000	37.13	37.63	36.44	36.50
2035	NYSE	PX	Thu, Jul 6, 2000	38.00	38.13	36.25	37.13
2034	NYSE	PX	Wed, Jul 5, 2000	37.75	38.94	37.75	38.38
2033	NYSE	PX	Mon, Jul 3, 2000	37.75	38.88	37.75	38.44
2032	NYSE	PX	Fri, Jun 30, 2000	38.13	38.94	37.25	37.44
2031	NYSE	PX	Thu, Jun 29, 2000	38.94	39.00	36.81	37.19
2030	NYSE	PX	Wed, Jun 28, 2000	38.50	39.00	37.81	38.59
2029	NYSE	PX	Tue, Jun 27, 2000	36.81	39.44	36.75	38.88
2028	NYSE	PX	Mon, Jun 26, 2000	38.00	38.00	36.38	36.56
2027	NYSE	PX	Fri, Jun 23, 2000	37.31	38.31	36.75	37.06
2026	NYSE	PX	Thu, Jun 22, 2000	37.06	37.56	37.00	37.31
2025	NYSE	PX	Wed, Jun 21, 2000	38.00	38.25	36.56	37.19
2024	NYSE	PX	Tue, Jun 20, 2000	37.94	38.69	37.25	38.25
2023	NYSE	PX	Mon, Jun 19, 2000	38.56	38.75	37.56	37.56
2022	NYSE	PX	Fri, Jun 16, 2000	39.00	39.00	37.94	38.56
2021	NYSE	PX	Thu, Jun 15, 2000	39.50	39.88	38.06	38.56
2020	NYSE	PX	Wed, Jun 14, 2000	38.50	40.25	38.50	39.31
2019	NYSE	PX	Tue, Jun 13, 2000	39.25	40.00	38.00	38.25
2018	NYSE	PX	Mon, Jun 12, 2000	39.56	40.44	39.50	39.50
2017	NYSE	PX	Fri, Jun 9, 2000	39.75	40.38	39.56	39.69
2016	NYSE	PX	Thu, Jun 8, 2000	40.00	40.00	39.06	39.44
2015	NYSE	PX	Wed, Jun 7, 2000	40.25	40.63	39.63	39.75
2014	NYSE	PX	Tue, Jun 6, 2000	40.25	40.69	40.25	40.50
2013	NYSE	PX	Mon, Jun 5, 2000	40.94	41.69	40.00	40.69
2012	NYSE	PX	Fri, Jun 2, 2000	41.50	41.56	40.81	40.88
2011	NYSE	PX	Thu, Jun 1, 2000	42.38	42.38	41.06	41.44
2010	NYSE	PX	Wed, May 31, 2000	41.63	42.88	41.38	42.00
2009	NYSE	PX	Tue, May 30, 2000	42.25	42.44	40.13	41.88
2008	NYSE	PX	Fri, May 26, 2000	43.75	43.75	41.00	42.06
2007	NYSE	PX	Thu, May 25, 2000	47.00	47.13	43.69	44.50
2006	NYSE	PX	Wed, May 24, 2000	47.38	47.38	46.38	47.19
2005	NYSE	PX	Tue, May 23, 2000	46.50	48.38	46.50	47.94
2004	NYSE	PX	Mon, May 22, 2000	46.25	47.50	45.63	46.50
2003	NYSE	PX	Fri, May 19, 2000	45.25	46.44	45.19	45.88
2002	NYSE	PX	Thu, May 18, 2000	44.75	45.50	44.63	45.50
2001	NYSE	PX	Wed, May 17, 2000	45.13	45.88	44.63	45.00
2000	NYSE	PX	Tue, May 16, 2000	46.00	46.00	45.25	45.50
1999	NYSE	PX	Mon, May 15, 2000	44.00	46.50	43.63	46.00
1998	NYSE	PX	Fri, May 12, 2000	45.19	45.38	44.13	44.94
1997	NYSE	PX	Thu, May 11, 2000	44.63	45.81	44.56	45.38
1996	NYSE	PX	Wed, May 10, 2000	45.00	45.44	44.19	44.19
1995	NYSE	PX	Tue, May 9, 2000	45.63	45.88	44.63	45.25
1994	NYSE	PX	Mon, May 8, 2000	45.88	47.00	45.50	45.69
1993	NYSE	PX	Fri, May 5, 2000	45.25	46.50	45.25	46.13
1992	NYSE	PX	Thu, May 4, 2000	45.63	45.75	45.25	45.50
1991	NYSE	PX	Wed, May 3, 2000	46.13	46.63	45.81	45.88
1990	NYSE	PX	Tue, May 2, 2000	45.00	47.13	44.69	46.75
1989	NYSE	PX	Mon, May 1, 2000	44.00	45.06	43.38	45.00
1988	NYSE	PX	Fri, Apr 28, 2000	43.63	45.31	43.44	44.44
1987	NYSE	PX	Thu, Apr 27, 2000	42.00	43.94	42.00	43.63
1986	NYSE	PX	Wed, Apr 26, 2000	42.75	44.25	42.25	43.50
1985	NYSE	PX	Tue, Apr 25, 2000	41.50	43.00	41.50	42.75
1984	NYSE	PX	Mon, Apr 24, 2000	42.00	43.31	41.50	42.19
1983	NYSE	PX	Thu, Apr 20, 2000	38.25	43.63	38.25	42.06
1982	NYSE	PX	Wed, Apr 19, 2000	38.63	39.19	37.94	38.50
1981	NYSE	PX	Tue, Apr 18, 2000	39.69	39.75	37.50	38.06
1980	NYSE	PX	Mon, Apr 17, 2000	40.00	40.63	38.88	39.94
1979	NYSE	PX	Fri, Apr 14, 2000	42.00	42.25	39.75	39.88
1978	NYSE	PX	Thu, Apr 13, 2000	44.50	44.50	42.63	42.88
1977	NYSE	PX	Wed, Apr 12, 2000	43.56	45.13	43.50	44.31
1976	NYSE	PX	Tue, Apr 11, 2000	41.13	44.75	41.06	44.56
1975	NYSE	PX	Mon, Apr 10, 2000	41.63	42.13	41.25	41.50
1974	NYSE	PX	Fri, Apr 7, 2000	41.31	41.69	41.13	41.38
1973	NYSE	PX	Thu, Apr 6, 2000	41.25	42.25	41.06	41.94
1972	NYSE	PX	Wed, Apr 5, 2000	41.63	42.50	39.63	41.00
1971	NYSE	PX	Tue, Apr 4, 2000	42.13	43.13	40.47	41.88
1970	NYSE	PX	Mon, Apr 3, 2000	41.38	42.13	40.75	41.69
1969	NYSE	PX	Fri, Mar 31, 2000	41.50	42.75	40.25	41.63
1968	NYSE	PX	Thu, Mar 30, 2000	40.00	43.19	39.63	41.44
1967	NYSE	PX	Wed, Mar 29, 2000	39.25	40.50	39.25	39.81
1966	NYSE	PX	Tue, Mar 28, 2000	38.06	40.56	38.06	38.75
1965	NYSE	PX	Mon, Mar 27, 2000	38.81	39.56	38.06	38.19
1964	NYSE	PX	Fri, Mar 24, 2000	37.00	39.13	37.00	38.81
1963	NYSE	PX	Thu, Mar 23, 2000	37.56	39.38	37.56	37.75
1962	NYSE	PX	Wed, Mar 22, 2000	38.44	38.50	37.13	37.63
1961	NYSE	PX	Tue, Mar 21, 2000	38.13	39.25	37.75	38.94
1960	NYSE	PX	Mon, Mar 20, 2000	37.50	39.75	37.50	38.00
1959	NYSE	PX	Fri, Mar 17, 2000	39.50	39.56	35.94	37.00
1958	NYSE	PX	Thu, Mar 16, 2000	37.63	40.50	37.50	40.06
1957	NYSE	PX	Wed, Mar 15, 2000	33.88	39.00	33.88	37.25
1956	NYSE	PX	Tue, Mar 14, 2000	33.63	34.38	33.38	33.63
1955	NYSE	PX	Mon, Mar 13, 2000	33.25	34.00	32.25	33.38
1954	NYSE	PX	Fri, Mar 10, 2000	31.75	34.50	31.75	33.50
1953	NYSE	PX	Thu, Mar 9, 2000	32.13	32.13	31.38	31.81
1952	NYSE	PX	Wed, Mar 8, 2000	32.25	33.00	31.88	32.13
1951	NYSE	PX	Tue, Mar 7, 2000	33.69	33.75	31.88	32.06
1950	NYSE	PX	Mon, Mar 6, 2000	33.75	34.50	33.63	33.88
1949	NYSE	PX	Fri, Mar 3, 2000	33.00	34.88	33.00	34.13
1948	NYSE	PX	Thu, Mar 2, 2000	33.38	33.88	32.38	32.69
1947	NYSE	PX	Wed, Mar 1, 2000	34.00	34.13	33.00	33.31
1946	NYSE	PX	Tue, Feb 29, 2000	35.13	35.38	33.38	33.75
1945	NYSE	PX	Mon, Feb 28, 2000	35.13	36.13	34.88	35.31
1944	NYSE	PX	Fri, Feb 25, 2000	35.81	36.25	35.13	35.50
1943	NYSE	PX	Thu, Feb 24, 2000	38.44	38.44	35.13	35.94
1942	NYSE	PX	Wed, Feb 23, 2000	39.75	40.50	38.38	38.38
1941	NYSE	PX	Tue, Feb 22, 2000	39.38	39.75	39.13	39.50
1940	NYSE	PX	Fri, Feb 18, 2000	40.50	40.75	39.38	39.63
1939	NYSE	PX	Thu, Feb 17, 2000	40.81	42.00	40.75	40.88
1938	NYSE	PX	Wed, Feb 16, 2000	40.38	41.63	39.88	41.06
1937	NYSE	PX	Tue, Feb 15, 2000	38.38	40.63	38.25	40.25
1936	NYSE	PX	Mon, Feb 14, 2000	37.38	39.00	37.00	38.81
1935	NYSE	PX	Fri, Feb 11, 2000	38.19	38.25	37.13	37.63
1934	NYSE	PX	Thu, Feb 10, 2000	39.38	39.88	37.75	38.44
1933	NYSE	PX	Wed, Feb 9, 2000	40.44	40.44	39.06	39.38
1932	NYSE	PX	Tue, Feb 8, 2000	41.13	42.00	40.63	40.69
1931	NYSE	PX	Mon, Feb 7, 2000	41.63	42.38	41.25	42.00
1930	NYSE	PX	Fri, Feb 4, 2000	40.25	41.75	40.19	41.38
1929	NYSE	PX	Thu, Feb 3, 2000	39.88	41.56	39.75	40.50
1928	NYSE	PX	Wed, Feb 2, 2000	41.00	41.00	38.00	39.00
1927	NYSE	PX	Tue, Feb 1, 2000	40.50	41.25	39.56	41.00
1926	NYSE	PX	Mon, Jan 31, 2000	41.00	41.00	38.50	40.75
1925	NYSE	PX	Fri, Jan 28, 2000	43.38	43.50	40.00	40.81
1924	NYSE	PX	Thu, Jan 27, 2000	42.25	44.00	42.13	43.75
1923	NYSE	PX	Wed, Jan 26, 2000	43.94	44.75	42.25	42.94
1922	NYSE	PX	Tue, Jan 25, 2000	46.75	47.00	42.38	43.94
1921	NYSE	PX	Mon, Jan 24, 2000	46.63	49.00	46.25	48.75
1920	NYSE	PX	Fri, Jan 21, 2000	47.63	47.75	46.69	46.88
1919	NYSE	PX	Thu, Jan 20, 2000	48.94	48.94	45.50	47.38
1918	NYSE	PX	Wed, Jan 19, 2000	50.38	50.44	48.63	49.19
1917	NYSE	PX	Tue, Jan 18, 2000	52.44	52.56	50.38	51.13
1916	NYSE	PX	Fri, Jan 14, 2000	53.44	54.00	53.31	53.44
1915	NYSE	PX	Thu, Jan 13, 2000	53.50	54.56	52.81	52.81
1914	NYSE	PX	Wed, Jan 12, 2000	54.25	54.88	52.56	53.56
1913	NYSE	PX	Tue, Jan 11, 2000	53.38	54.94	53.38	54.50
1912	NYSE	PX	Mon, Jan 10, 2000	53.19	53.75	52.94	53.63
1911	NYSE	PX	Fri, Jan 7, 2000	53.25	53.94	52.44	53.56
1910	NYSE	PX	Thu, Jan 6, 2000	49.81	53.69	49.69	53.50
1909	NYSE	PX	Wed, Jan 5, 2000	48.94	50.69	48.94	49.81
1908	NYSE	PX	Tue, Jan 4, 2000	49.31	49.56	48.63	48.94
1907	NYSE	PX	Mon, Jan 3, 2000	50.31	52.13	49.50	49.81
1906	NYSE	PX	Fri, Dec 31, 1999	50.38	50.69	50.19	50.31
1905	NYSE	PX	Thu, Dec 30, 1999	50.63	51.00	50.31	50.63
1904	NYSE	PX	Wed, Dec 29, 1999	49.56	51.75	49.44	51.13
1903	NYSE	PX	Tue, Dec 28, 1999	48.25	50.00	48.25	49.81
1902	NYSE	PX	Mon, Dec 27, 1999	47.88	48.38	47.81	48.25
1901	NYSE	PX	Thu, Dec 23, 1999	46.31	47.94	46.31	47.38
1900	NYSE	PX	Wed, Dec 22, 1999	46.19	46.56	45.69	46.25
1899	NYSE	PX	Tue, Dec 21, 1999	46.50	46.81	46.06	46.06
1898	NYSE	PX	Mon, Dec 20, 1999	46.94	46.94	45.50	46.00
1897	NYSE	PX	Fri, Dec 17, 1999	46.75	47.00	46.00	46.81
1896	NYSE	PX	Thu, Dec 16, 1999	46.38	47.75	45.81	47.00
1895	NYSE	PX	Wed, Dec 15, 1999	44.44	46.13	43.94	46.13
1894	NYSE	PX	Tue, Dec 14, 1999	45.00	46.00	44.63	44.69
1893	NYSE	PX	Mon, Dec 13, 1999	46.19	46.44	45.00	45.67
1892	NYSE	PX	Fri, Dec 10, 1999	45.31	46.44	45.19	45.94
1891	NYSE	PX	Thu, Dec 9, 1999	45.13	45.88	45.13	45.56
1890	NYSE	PX	Wed, Dec 8, 1999	44.88	45.25	44.00	45.00
1889	NYSE	PX	Tue, Dec 7, 1999	44.56	45.50	44.31	45.00
1888	NYSE	PX	Mon, Dec 6, 1999	45.75	45.94	44.75	44.81
1887	NYSE	PX	Fri, Dec 3, 1999	45.44	47.00	45.44	45.88
1886	NYSE	PX	Thu, Dec 2, 1999	44.94	45.38	44.88	45.38
1885	NYSE	PX	Wed, Dec 1, 1999	44.25	45.25	44.19	45.19
1884	NYSE	PX	Tue, Nov 30, 1999	44.13	44.94	43.69	44.63
1883	NYSE	PX	Mon, Nov 29, 1999	44.44	44.69	44.00	44.31
1882	NYSE	PX	Fri, Nov 26, 1999	44.88	45.06	44.31	44.31
1881	NYSE	PX	Wed, Nov 24, 1999	45.19	45.44	44.81	44.81
1880	NYSE	PX	Tue, Nov 23, 1999	45.69	45.69	44.25	45.63
1879	NYSE	PX	Mon, Nov 22, 1999	46.50	47.00	46.13	46.69
1878	NYSE	PX	Fri, Nov 19, 1999	46.50	46.88	46.19	46.75
1877	NYSE	PX	Thu, Nov 18, 1999	47.88	48.19	46.56	46.75
1876	NYSE	PX	Wed, Nov 17, 1999	49.00	49.50	47.63	47.94
1875	NYSE	PX	Tue, Nov 16, 1999	47.63	49.13	47.63	48.94
1874	NYSE	PX	Mon, Nov 15, 1999	46.06	47.75	46.00	47.75
1873	NYSE	PX	Fri, Nov 12, 1999	46.50	46.50	45.56	46.00
1872	NYSE	PX	Thu, Nov 11, 1999	48.13	48.13	46.13	47.31
1871	NYSE	PX	Wed, Nov 10, 1999	47.88	47.94	47.00	47.44
1870	NYSE	PX	Tue, Nov 9, 1999	46.50	46.88	46.13	46.81
1869	NYSE	PX	Mon, Nov 8, 1999	47.31	47.31	46.00	46.38
1868	NYSE	PX	Fri, Nov 5, 1999	48.00	48.50	47.38	47.44
1867	NYSE	PX	Thu, Nov 4, 1999	46.13	47.75	46.00	47.31
1866	NYSE	PX	Wed, Nov 3, 1999	45.88	46.50	45.31	46.00
1865	NYSE	PX	Tue, Nov 2, 1999	46.31	46.56	45.63	46.13
1864	NYSE	PX	Mon, Nov 1, 1999	46.75	46.94	46.25	46.31
1863	NYSE	PX	Fri, Oct 29, 1999	45.88	48.06	45.75	46.75
1862	NYSE	PX	Thu, Oct 28, 1999	45.69	45.94	45.56	45.88
1861	NYSE	PX	Wed, Oct 27, 1999	45.81	46.00	44.94	45.63
1860	NYSE	PX	Tue, Oct 26, 1999	45.50	46.56	45.38	45.44
1859	NYSE	PX	Mon, Oct 25, 1999	44.75	46.31	44.44	45.50
1858	NYSE	PX	Fri, Oct 22, 1999	45.50	45.50	44.44	45.00
1857	NYSE	PX	Thu, Oct 21, 1999	43.69	45.75	43.19	45.50
1856	NYSE	PX	Wed, Oct 20, 1999	43.38	44.00	42.69	43.69
1855	NYSE	PX	Tue, Oct 19, 1999	43.75	43.88	43.13	43.25
1854	NYSE	PX	Mon, Oct 18, 1999	43.19	44.69	43.13	43.75
1853	NYSE	PX	Fri, Oct 15, 1999	45.19	45.19	43.13	43.19
1852	NYSE	PX	Thu, Oct 14, 1999	45.13	45.25	44.38	44.94
1851	NYSE	PX	Wed, Oct 13, 1999	45.69	45.69	44.69	45.06
1850	NYSE	PX	Tue, Oct 12, 1999	46.38	46.44	45.63	45.69
1849	NYSE	PX	Mon, Oct 11, 1999	46.63	47.56	46.31	46.63
1848	NYSE	PX	Fri, Oct 8, 1999	47.00	47.69	46.63	47.00
1847	NYSE	PX	Thu, Oct 7, 1999	45.94	47.81	45.75	47.19
1846	NYSE	PX	Wed, Oct 6, 1999	45.75	46.06	45.69	45.94
1845	NYSE	PX	Tue, Oct 5, 1999	45.75	46.31	45.75	46.00
1844	NYSE	PX	Mon, Oct 4, 1999	45.75	46.19	45.75	45.81
1843	NYSE	PX	Fri, Oct 1, 1999	45.88	45.94	45.19	45.75
1842	NYSE	PX	Thu, Sep 30, 1999	45.94	47.25	45.81	46.00
1841	NYSE	PX	Wed, Sep 29, 1999	45.00	46.94	45.00	46.19
1840	NYSE	PX	Tue, Sep 28, 1999	44.31	45.75	44.19	45.13
1839	NYSE	PX	Mon, Sep 27, 1999	42.38	44.63	42.25	44.50
1838	NYSE	PX	Fri, Sep 24, 1999	42.25	42.31	40.38	41.50
1837	NYSE	PX	Thu, Sep 23, 1999	44.13	44.38	42.75	42.88
1836	NYSE	PX	Wed, Sep 22, 1999	44.38	45.31	43.69	44.38
1835	NYSE	PX	Tue, Sep 21, 1999	45.56	45.56	44.19	44.50
1834	NYSE	PX	Mon, Sep 20, 1999	46.00	46.38	45.00	45.38
1833	NYSE	PX	Fri, Sep 17, 1999	46.69	47.88	46.69	47.13
1832	NYSE	PX	Thu, Sep 16, 1999	46.69	47.38	46.25	46.56
1831	NYSE	PX	Wed, Sep 15, 1999	47.25	47.44	46.63	46.69
1830	NYSE	PX	Tue, Sep 14, 1999	47.44	47.44	46.63	46.88
1829	NYSE	PX	Mon, Sep 13, 1999	47.13	47.81	46.88	47.69
1828	NYSE	PX	Fri, Sep 10, 1999	47.38	47.50	47.00	47.13
1827	NYSE	PX	Thu, Sep 9, 1999	47.25	47.53	47.13	47.50
1826	NYSE	PX	Wed, Sep 8, 1999	46.63	47.50	46.31	47.38
1825	NYSE	PX	Tue, Sep 7, 1999	46.69	47.44	46.56	46.63
1824	NYSE	PX	Fri, Sep 3, 1999	47.44	48.81	47.44	47.94
1823	NYSE	PX	Thu, Sep 2, 1999	47.69	47.75	46.88	47.38
1822	NYSE	PX	Wed, Sep 1, 1999	47.00	48.25	47.00	47.63
1821	NYSE	PX	Tue, Aug 31, 1999	47.44	47.69	46.44	47.00
1820	NYSE	PX	Mon, Aug 30, 1999	48.69	48.81	46.88	46.94
1819	NYSE	PX	Fri, Aug 27, 1999	48.25	49.00	48.06	48.75
1818	NYSE	PX	Thu, Aug 26, 1999	49.63	49.88	47.31	48.13
1817	NYSE	PX	Wed, Aug 25, 1999	50.50	51.13	49.75	49.75
1816	NYSE	PX	Tue, Aug 24, 1999	49.38	50.31	49.13	50.25
1815	NYSE	PX	Mon, Aug 23, 1999	49.25	49.94	49.25	49.50
1814	NYSE	PX	Fri, Aug 20, 1999	48.81	49.63	48.75	49.00
1813	NYSE	PX	Thu, Aug 19, 1999	48.94	49.56	48.44	48.75
1812	NYSE	PX	Wed, Aug 18, 1999	49.44	49.50	48.81	49.19
1811	NYSE	PX	Tue, Aug 17, 1999	49.56	50.31	49.13	49.50
1810	NYSE	PX	Mon, Aug 16, 1999	50.44	50.44	48.56	49.44
1809	NYSE	PX	Fri, Aug 13, 1999	51.00	51.75	49.94	50.44
1808	NYSE	PX	Thu, Aug 12, 1999	49.63	51.13	49.63	50.94
1807	NYSE	PX	Wed, Aug 11, 1999	49.13	50.00	49.00	49.63
1806	NYSE	PX	Tue, Aug 10, 1999	49.00	49.75	48.75	48.94
1805	NYSE	PX	Mon, Aug 9, 1999	48.00	50.06	48.00	49.00
1804	NYSE	PX	Fri, Aug 6, 1999	50.00	50.50	49.44	49.81
1803	NYSE	PX	Thu, Aug 5, 1999	49.88	50.44	49.19	50.06
1802	NYSE	PX	Wed, Aug 4, 1999	48.00	50.38	47.50	49.75
1801	NYSE	PX	Tue, Aug 3, 1999	46.50	47.00	46.25	47.00
1800	NYSE	PX	Mon, Aug 2, 1999	46.13	47.00	46.00	46.38
1799	NYSE	PX	Fri, Jul 30, 1999	46.25	46.38	45.44	46.13
1798	NYSE	PX	Thu, Jul 29, 1999	46.75	46.75	45.38	46.38
1797	NYSE	PX	Wed, Jul 28, 1999	46.75	47.38	46.75	46.94
1796	NYSE	PX	Tue, Jul 27, 1999	46.56	47.06	46.44	46.69
1795	NYSE	PX	Mon, Jul 26, 1999	46.13	47.13	46.00	46.50
1794	NYSE	PX	Fri, Jul 23, 1999	45.94	46.75	45.44	46.38
1793	NYSE	PX	Thu, Jul 22, 1999	46.13	46.38	45.25	45.94
1792	NYSE	PX	Wed, Jul 21, 1999	47.25	47.56	46.38	46.50
1791	NYSE	PX	Tue, Jul 20, 1999	46.75	48.13	46.75	47.25
1790	NYSE	PX	Mon, Jul 19, 1999	48.75	48.75	46.38	46.75
1789	NYSE	PX	Fri, Jul 16, 1999	47.63	49.63	46.38	49.00
1788	NYSE	PX	Thu, Jul 15, 1999	48.50	48.75	47.88	48.19
1787	NYSE	PX	Wed, Jul 14, 1999	47.00	48.50	47.00	48.31
1786	NYSE	PX	Tue, Jul 13, 1999	49.19	49.19	45.63	46.94
1785	NYSE	PX	Mon, Jul 12, 1999	51.38	51.38	49.38	49.63
1784	NYSE	PX	Fri, Jul 9, 1999	50.00	50.75	50.00	50.06
1783	NYSE	PX	Thu, Jul 8, 1999	49.94	50.63	49.81	50.00
1782	NYSE	PX	Wed, Jul 7, 1999	49.88	50.25	49.75	49.94
1781	NYSE	PX	Tue, Jul 6, 1999	49.94	50.38	49.31	49.44
1780	NYSE	PX	Fri, Jul 2, 1999	48.13	49.88	48.13	49.69
1779	NYSE	PX	Thu, Jul 1, 1999	47.25	48.31	47.13	47.69
1778	NYSE	PX	Wed, Jun 30, 1999	49.50	49.88	48.94	48.94
1777	NYSE	PX	Tue, Jun 29, 1999	47.63	49.63	47.63	49.63
1776	NYSE	PX	Mon, Jun 28, 1999	47.88	48.13	47.19	47.63
1775	NYSE	PX	Fri, Jun 25, 1999	47.63	49.00	47.63	48.13
1774	NYSE	PX	Thu, Jun 24, 1999	49.75	49.94	47.94	48.38
1773	NYSE	PX	Wed, Jun 23, 1999	50.06	50.50	49.25	49.94
1772	NYSE	PX	Tue, Jun 22, 1999	49.44	50.38	49.00	50.19
1771	NYSE	PX	Mon, Jun 21, 1999	50.00	50.06	48.19	49.19
1770	NYSE	PX	Fri, Jun 18, 1999	50.13	50.63	50.13	50.47
1769	NYSE	PX	Thu, Jun 17, 1999	50.63	50.69	50.06	50.44
1768	NYSE	PX	Wed, Jun 16, 1999	50.63	50.75	50.00	50.63
1767	NYSE	PX	Tue, Jun 15, 1999	51.00	51.44	50.13	50.50
1766	NYSE	PX	Mon, Jun 14, 1999	50.25	51.00	49.88	51.00
1765	NYSE	PX	Fri, Jun 11, 1999	49.75	50.44	49.75	50.25
1764	NYSE	PX	Thu, Jun 10, 1999	50.13	50.75	49.69	49.75
1763	NYSE	PX	Wed, Jun 9, 1999	51.88	51.88	49.88	50.81
1762	NYSE	PX	Tue, Jun 8, 1999	51.94	52.44	51.56	51.88
1761	NYSE	PX	Mon, Jun 7, 1999	53.75	53.75	52.25	52.44
1760	NYSE	PX	Fri, Jun 4, 1999	53.38	54.25	52.44	54.00
1759	NYSE	PX	Thu, Jun 3, 1999	50.81	53.19	50.81	53.19
1758	NYSE	PX	Wed, Jun 2, 1999	50.88	51.00	49.44	51.00
1757	NYSE	PX	Tue, Jun 1, 1999	48.38	51.13	47.88	51.13
1756	NYSE	PX	Fri, May 28, 1999	48.50	50.13	47.69	49.38
1755	NYSE	PX	Thu, May 27, 1999	49.50	49.88	47.75	48.69
1754	NYSE	PX	Wed, May 26, 1999	50.00	50.25	49.00	49.63
1753	NYSE	PX	Tue, May 25, 1999	51.75	52.00	50.13	50.44
1752	NYSE	PX	Mon, May 24, 1999	53.00	53.38	51.81	52.13
1751	NYSE	PX	Fri, May 21, 1999	52.50	53.75	52.50	53.44
1750	NYSE	PX	Thu, May 20, 1999	52.38	53.13	52.38	52.63
1749	NYSE	PX	Wed, May 19, 1999	52.56	53.00	51.56	52.63
1748	NYSE	PX	Tue, May 18, 1999	52.13	54.25	52.13	52.56
1747	NYSE	PX	Mon, May 17, 1999	54.00	54.00	50.88	52.25
1746	NYSE	PX	Fri, May 14, 1999	55.63	55.75	53.00	54.19
1745	NYSE	PX	Thu, May 13, 1999	54.88	56.38	54.88	55.75
1744	NYSE	PX	Wed, May 12, 1999	56.50	56.50	53.63	54.88
1743	NYSE	PX	Tue, May 11, 1999	54.75	58.13	54.38	58.13
1742	NYSE	PX	Mon, May 10, 1999	52.88	53.50	52.63	53.50
1741	NYSE	PX	Fri, May 7, 1999	53.31	54.25	52.50	53.00
1740	NYSE	PX	Thu, May 6, 1999	51.13	53.75	51.13	53.69
1739	NYSE	PX	Wed, May 5, 1999	53.00	53.13	50.56	51.13
1738	NYSE	PX	Tue, May 4, 1999	54.56	54.94	52.75	53.00
1737	NYSE	PX	Mon, May 3, 1999	51.75	54.56	51.38	54.38
1736	NYSE	PX	Fri, Apr 30, 1999	51.31	51.75	50.50	51.75
1735	NYSE	PX	Thu, Apr 29, 1999	49.81	51.50	49.81	51.06
1734	NYSE	PX	Wed, Apr 28, 1999	47.06	50.06	47.06	49.56
1733	NYSE	PX	Tue, Apr 27, 1999	47.63	49.38	46.75	46.81
1732	NYSE	PX	Mon, Apr 26, 1999	48.00	48.13	47.44	47.63
1731	NYSE	PX	Fri, Apr 23, 1999	47.50	48.25	47.13	48.25
1730	NYSE	PX	Thu, Apr 22, 1999	48.44	49.13	47.00	47.38
1729	NYSE	PX	Wed, Apr 21, 1999	46.44	48.75	46.25	48.69
1728	NYSE	PX	Tue, Apr 20, 1999	46.75	49.75	46.06	46.56
1727	NYSE	PX	Mon, Apr 19, 1999	45.38	50.00	45.38	47.75
1726	NYSE	PX	Fri, Apr 16, 1999	45.31	45.50	44.69	45.38
1725	NYSE	PX	Thu, Apr 15, 1999	44.50	48.50	44.25	45.56
1724	NYSE	PX	Wed, Apr 14, 1999	38.50	44.00	38.44	43.50
1723	NYSE	PX	Tue, Apr 13, 1999	37.69	39.06	37.56	38.50
1722	NYSE	PX	Mon, Apr 12, 1999	36.13	37.88	36.13	37.88
1721	NYSE	PX	Fri, Apr 9, 1999	35.69	35.94	35.56	35.63
1720	NYSE	PX	Thu, Apr 8, 1999	35.50	35.75	35.50	35.69
1719	NYSE	PX	Wed, Apr 7, 1999	35.31	35.81	35.13	35.50
1718	NYSE	PX	Tue, Apr 6, 1999	35.75	36.13	35.00	35.25
1717	NYSE	PX	Mon, Apr 5, 1999	36.25	36.50	35.75	36.00
1716	NYSE	PX	Thu, Apr 1, 1999	35.69	36.13	35.63	36.00
1715	NYSE	PX	Wed, Mar 31, 1999	36.19	37.00	35.69	36.06
1714	NYSE	PX	Tue, Mar 30, 1999	36.31	36.44	35.88	36.31
1713	NYSE	PX	Mon, Mar 29, 1999	35.38	36.75	35.19	36.56
1712	NYSE	PX	Fri, Mar 26, 1999	33.63	36.00	33.56	34.50
1711	NYSE	PX	Thu, Mar 25, 1999	33.00	33.63	32.81	33.56
1710	NYSE	PX	Wed, Mar 24, 1999	33.31	33.81	32.94	33.00
1709	NYSE	PX	Tue, Mar 23, 1999	33.75	33.94	33.44	33.44
1708	NYSE	PX	Mon, Mar 22, 1999	34.63	34.94	33.56	33.88
1707	NYSE	PX	Fri, Mar 19, 1999	35.88	35.88	34.56	34.56
1706	NYSE	PX	Thu, Mar 18, 1999	34.75	35.50	34.75	35.38
1705	NYSE	PX	Wed, Mar 17, 1999	34.75	34.88	34.50	34.88
1704	NYSE	PX	Tue, Mar 16, 1999	35.25	35.38	34.63	34.75
1703	NYSE	PX	Mon, Mar 15, 1999	35.00	35.25	34.56	34.88
1702	NYSE	PX	Fri, Mar 12, 1999	35.31	35.63	35.13	35.13
1701	NYSE	PX	Thu, Mar 11, 1999	35.00	35.44	34.50	35.06
1700	NYSE	PX	Wed, Mar 10, 1999	34.19	34.31	33.69	34.19
1699	NYSE	PX	Tue, Mar 9, 1999	35.00	35.00	33.88	34.19
1698	NYSE	PX	Mon, Mar 8, 1999	34.81	35.19	34.44	35.00
1697	NYSE	PX	Fri, Mar 5, 1999	34.06	34.88	34.06	34.75
1696	NYSE	PX	Thu, Mar 4, 1999	34.31	34.44	33.88	33.94
1695	NYSE	PX	Wed, Mar 3, 1999	34.31	35.00	34.25	34.38
1694	NYSE	PX	Tue, Mar 2, 1999	33.50	34.44	33.38	34.00
1693	NYSE	PX	Mon, Mar 1, 1999	35.00	35.00	33.31	33.69
1692	NYSE	PX	Fri, Feb 26, 1999	35.75	35.75	34.50	34.94
1691	NYSE	PX	Thu, Feb 25, 1999	35.81	35.88	35.06	35.63
1690	NYSE	PX	Wed, Feb 24, 1999	35.38	36.31	35.38	36.00
1689	NYSE	PX	Tue, Feb 23, 1999	36.50	36.56	34.88	35.31
1688	NYSE	PX	Mon, Feb 22, 1999	35.00	36.63	34.88	36.63
1687	NYSE	PX	Fri, Feb 19, 1999	34.25	35.19	34.25	34.75
1686	NYSE	PX	Thu, Feb 18, 1999	34.81	35.13	34.06	34.13
1685	NYSE	PX	Wed, Feb 17, 1999	34.63	35.50	34.63	34.81
1684	NYSE	PX	Tue, Feb 16, 1999	35.69	35.94	34.75	35.00
1683	NYSE	PX	Fri, Feb 12, 1999	36.44	36.63	35.00	35.06
1682	NYSE	PX	Thu, Feb 11, 1999	36.38	36.69	36.19	36.38
1681	NYSE	PX	Wed, Feb 10, 1999	36.00	36.88	35.94	36.19
1680	NYSE	PX	Tue, Feb 9, 1999	35.19	36.44	34.94	36.06
1679	NYSE	PX	Mon, Feb 8, 1999	35.19	35.31	34.94	35.19
1678	NYSE	PX	Fri, Feb 5, 1999	35.13	35.88	35.00	35.19
1677	NYSE	PX	Thu, Feb 4, 1999	33.69	35.31	33.69	35.06
1676	NYSE	PX	Wed, Feb 3, 1999	34.25	34.63	33.63	33.94
1675	NYSE	PX	Tue, Feb 2, 1999	32.88	34.75	32.88	34.25
1674	NYSE	PX	Mon, Feb 1, 1999	32.50	33.56	32.50	33.13
1673	NYSE	PX	Fri, Jan 29, 1999	33.06	33.19	32.00	32.31
1672	NYSE	PX	Thu, Jan 28, 1999	33.63	33.75	32.75	33.31
1671	NYSE	PX	Wed, Jan 27, 1999	34.00	35.25	33.56	33.56
1670	NYSE	PX	Tue, Jan 26, 1999	35.50	35.50	33.75	34.13
1669	NYSE	PX	Mon, Jan 25, 1999	34.00	34.38	33.63	34.00
1668	NYSE	PX	Fri, Jan 22, 1999	34.75	35.50	34.00	34.13
1667	NYSE	PX	Thu, Jan 21, 1999	34.56	35.88	34.44	35.25
1666	NYSE	PX	Wed, Jan 20, 1999	35.44	35.88	34.06	34.31
1665	NYSE	PX	Tue, Jan 19, 1999	36.00	36.19	35.31	35.75
1664	NYSE	PX	Fri, Jan 15, 1999	35.63	36.69	35.63	36.50
1663	NYSE	PX	Thu, Jan 14, 1999	35.88	36.06	35.50	35.50
1662	NYSE	PX	Wed, Jan 13, 1999	36.00	36.25	35.81	36.00
1661	NYSE	PX	Tue, Jan 12, 1999	37.38	37.50	37.19	37.25
1660	NYSE	PX	Mon, Jan 11, 1999	37.44	37.50	37.19	37.31
1659	NYSE	PX	Fri, Jan 8, 1999	37.06	38.00	37.06	37.69
1658	NYSE	PX	Thu, Jan 7, 1999	37.00	37.31	36.94	37.00
1657	NYSE	PX	Wed, Jan 6, 1999	36.31	37.00	36.25	37.00
1656	NYSE	PX	Tue, Jan 5, 1999	36.06	36.44	36.00	36.25
1655	NYSE	PX	Mon, Jan 4, 1999	35.50	36.50	35.50	36.06
1654	NYSE	PX	Thu, Dec 31, 1998	34.00	35.50	34.00	35.25
1653	NYSE	PX	Wed, Dec 30, 1998	34.00	34.56	34.00	34.00
1652	NYSE	PX	Tue, Dec 29, 1998	33.31	34.38	33.31	34.00
1651	NYSE	PX	Mon, Dec 28, 1998	33.38	34.00	33.25	33.38
1650	NYSE	PX	Thu, Dec 24, 1998	32.75	33.25	32.75	33.13
1649	NYSE	PX	Wed, Dec 23, 1998	32.00	33.06	32.00	32.81
1648	NYSE	PX	Tue, Dec 22, 1998	32.44	32.69	31.50	32.00
1647	NYSE	PX	Mon, Dec 21, 1998	33.50	33.88	32.44	32.63
1646	NYSE	PX	Fri, Dec 18, 1998	34.94	34.94	32.75	33.50
1645	NYSE	PX	Thu, Dec 17, 1998	34.25	35.00	34.25	34.75
1644	NYSE	PX	Wed, Dec 16, 1998	34.69	34.69	34.00	34.50
1643	NYSE	PX	Tue, Dec 15, 1998	35.25	35.31	34.13	34.69
1642	NYSE	PX	Mon, Dec 14, 1998	34.88	36.31	34.69	35.38
1641	NYSE	PX	Fri, Dec 11, 1998	35.63	35.88	35.06	35.13
1640	NYSE	PX	Thu, Dec 10, 1998	35.81	36.06	35.25	35.75
1639	NYSE	PX	Wed, Dec 9, 1998	36.19	36.19	35.88	36.06
1638	NYSE	PX	Tue, Dec 8, 1998	36.31	36.44	35.63	35.94
1637	NYSE	PX	Mon, Dec 7, 1998	35.56	36.63	35.56	36.31
1636	NYSE	PX	Fri, Dec 4, 1998	35.38	35.81	35.25	35.56
1635	NYSE	PX	Thu, Dec 3, 1998	35.38	36.06	35.13	35.19
1634	NYSE	PX	Wed, Dec 2, 1998	36.50	37.06	35.88	36.06
1633	NYSE	PX	Tue, Dec 1, 1998	38.06	38.13	36.06	36.88
1632	NYSE	PX	Mon, Nov 30, 1998	39.00	39.31	38.13	38.19
1631	NYSE	PX	Fri, Nov 27, 1998	39.56	39.88	39.38	39.63
1630	NYSE	PX	Wed, Nov 25, 1998	39.81	40.06	39.31	39.56
1629	NYSE	PX	Tue, Nov 24, 1998	38.63	40.19	38.63	39.94
1628	NYSE	PX	Mon, Nov 23, 1998	38.25	38.88	38.25	38.63
1627	NYSE	PX	Fri, Nov 20, 1998	39.88	40.19	38.88	39.19
1626	NYSE	PX	Thu, Nov 19, 1998	38.50	39.56	37.88	39.31
1625	NYSE	PX	Wed, Nov 18, 1998	40.63	40.75	39.13	39.13
1624	NYSE	PX	Tue, Nov 17, 1998	39.81	41.00	39.75	40.63
1623	NYSE	PX	Mon, Nov 16, 1998	39.00	40.63	39.00	40.31
1622	NYSE	PX	Fri, Nov 13, 1998	38.19	39.81	37.94	39.06
1621	NYSE	PX	Thu, Nov 12, 1998	38.25	38.94	37.75	38.06
1620	NYSE	PX	Wed, Nov 11, 1998	40.38	40.50	38.50	38.88
1619	NYSE	PX	Tue, Nov 10, 1998	40.69	40.75	40.19	40.31
1618	NYSE	PX	Mon, Nov 9, 1998	39.94	41.00	39.94	40.75
1617	NYSE	PX	Fri, Nov 6, 1998	39.94	40.00	39.69	40.00
1616	NYSE	PX	Thu, Nov 5, 1998	40.19	40.19	38.94	39.88
1615	NYSE	PX	Wed, Nov 4, 1998	40.44	41.50	39.75	40.06
1614	NYSE	PX	Tue, Nov 3, 1998	41.00	41.31	39.94	40.69
1613	NYSE	PX	Mon, Nov 2, 1998	40.25	41.81	40.25	40.94
1612	NYSE	PX	Fri, Oct 30, 1998	38.75	40.56	38.75	40.25
1611	NYSE	PX	Thu, Oct 29, 1998	39.13	39.13	38.56	38.69
1610	NYSE	PX	Wed, Oct 28, 1998	39.13	39.75	38.63	39.06
1609	NYSE	PX	Tue, Oct 27, 1998	38.75	39.44	38.63	39.13
1608	NYSE	PX	Mon, Oct 26, 1998	39.00	39.00	38.19	38.63
1607	NYSE	PX	Fri, Oct 23, 1998	39.56	39.56	38.31	38.50
1606	NYSE	PX	Thu, Oct 22, 1998	39.13	39.75	38.75	39.56
1605	NYSE	PX	Wed, Oct 21, 1998	37.75	38.94	37.75	38.13
1604	NYSE	PX	Tue, Oct 20, 1998	36.50	38.50	36.50	37.31
1603	NYSE	PX	Mon, Oct 19, 1998	36.13	36.13	34.75	35.56
1602	NYSE	PX	Fri, Oct 16, 1998	36.50	36.63	35.75	35.88
1601	NYSE	PX	Thu, Oct 15, 1998	35.75	36.63	34.38	36.50
1600	NYSE	PX	Wed, Oct 14, 1998	35.06	36.00	34.06	35.75
1599	NYSE	PX	Tue, Oct 13, 1998	36.00	36.06	35.06	35.56
1598	NYSE	PX	Mon, Oct 12, 1998	33.69	36.06	33.69	35.81
1597	NYSE	PX	Fri, Oct 9, 1998	34.75	34.94	34.00	34.19
1596	NYSE	PX	Thu, Oct 8, 1998	34.06	34.94	33.44	34.94
1595	NYSE	PX	Wed, Oct 7, 1998	33.31	34.44	33.13	34.38
1594	NYSE	PX	Tue, Oct 6, 1998	32.25	33.19	32.25	33.06
1593	NYSE	PX	Mon, Oct 5, 1998	32.38	32.50	31.63	32.13
1592	NYSE	PX	Fri, Oct 2, 1998	32.06	32.88	31.81	32.44
1591	NYSE	PX	Thu, Oct 1, 1998	32.50	32.69	32.00	32.19
1590	NYSE	PX	Wed, Sep 30, 1998	33.00	33.06	32.50	32.69
1589	NYSE	PX	Tue, Sep 29, 1998	33.00	33.38	33.00	33.06
1588	NYSE	PX	Mon, Sep 28, 1998	32.06	32.69	32.00	32.69
1587	NYSE	PX	Fri, Sep 25, 1998	32.06	33.19	31.94	31.94
1586	NYSE	PX	Thu, Sep 24, 1998	31.38	32.19	31.38	32.06
1585	NYSE	PX	Wed, Sep 23, 1998	31.44	31.50	30.69	31.25
1584	NYSE	PX	Tue, Sep 22, 1998	32.69	32.75	31.25	31.50
1583	NYSE	PX	Mon, Sep 21, 1998	31.00	32.94	31.00	32.81
1582	NYSE	PX	Fri, Sep 18, 1998	36.00	36.19	35.63	35.63
1581	NYSE	PX	Thu, Sep 17, 1998	36.50	36.50	35.50	36.00
1580	NYSE	PX	Wed, Sep 16, 1998	36.19	37.13	36.19	37.00
1579	NYSE	PX	Tue, Sep 15, 1998	35.00	36.38	34.69	36.25
1578	NYSE	PX	Mon, Sep 14, 1998	33.38	35.44	33.38	34.94
1577	NYSE	PX	Fri, Sep 11, 1998	33.63	33.94	31.56	33.13
1576	NYSE	PX	Thu, Sep 10, 1998	35.94	36.00	33.69	33.75
1575	NYSE	PX	Wed, Sep 9, 1998	36.31	36.63	35.63	36.00
1574	NYSE	PX	Tue, Sep 8, 1998	36.38	36.63	35.13	36.31
1573	NYSE	PX	Fri, Sep 4, 1998	35.63	35.88	34.63	34.81
1572	NYSE	PX	Thu, Sep 3, 1998	35.50	36.00	35.00	35.25
1571	NYSE	PX	Wed, Sep 2, 1998	35.75	36.19	35.38	35.50
1570	NYSE	PX	Tue, Sep 1, 1998	36.50	36.94	34.63	36.25
1569	NYSE	PX	Mon, Aug 31, 1998	36.88	38.25	35.88	35.88
1568	NYSE	PX	Fri, Aug 28, 1998	38.44	38.44	36.69	36.75
1567	NYSE	PX	Thu, Aug 27, 1998	40.44	40.56	38.25	38.25
1566	NYSE	PX	Wed, Aug 26, 1998	42.13	42.13	41.06	41.38
1565	NYSE	PX	Tue, Aug 25, 1998	43.00	43.25	41.38	42.00
1564	NYSE	PX	Mon, Aug 24, 1998	43.31	43.56	42.50	42.56
1563	NYSE	PX	Fri, Aug 21, 1998	43.50	43.50	42.75	43.06
1562	NYSE	PX	Thu, Aug 20, 1998	44.94	45.31	44.50	44.56
1561	NYSE	PX	Wed, Aug 19, 1998	45.44	45.50	44.56	45.06
1560	NYSE	PX	Tue, Aug 18, 1998	44.06	45.63	44.06	45.44
1559	NYSE	PX	Mon, Aug 17, 1998	42.94	44.19	42.75	44.19
1558	NYSE	PX	Fri, Aug 14, 1998	43.13	43.25	42.00	42.88
1557	NYSE	PX	Thu, Aug 13, 1998	44.56	44.56	42.00	43.13
1556	NYSE	PX	Wed, Aug 12, 1998	44.38	45.00	43.38	44.56
1555	NYSE	PX	Tue, Aug 11, 1998	45.63	45.63	44.00	44.31
1554	NYSE	PX	Mon, Aug 10, 1998	46.88	46.88	46.25	46.44
1553	NYSE	PX	Fri, Aug 7, 1998	47.31	47.38	46.94	47.13
1552	NYSE	PX	Thu, Aug 6, 1998	47.75	47.75	46.75	47.19
1551	NYSE	PX	Wed, Aug 5, 1998	47.88	48.06	47.13	47.75
1550	NYSE	PX	Tue, Aug 4, 1998	48.75	49.31	48.00	48.13
1549	NYSE	PX	Mon, Aug 3, 1998	49.00	49.19	48.38	48.81
1548	NYSE	PX	Fri, Jul 31, 1998	49.50	50.13	48.88	49.25
1547	NYSE	PX	Thu, Jul 30, 1998	50.00	50.56	49.63	50.13
1546	NYSE	PX	Wed, Jul 29, 1998	49.19	50.25	48.94	50.00
1545	NYSE	PX	Tue, Jul 28, 1998	49.13	49.31	48.50	48.81
1544	NYSE	PX	Mon, Jul 27, 1998	48.88	49.38	48.75	49.38
1543	NYSE	PX	Fri, Jul 24, 1998	49.13	49.44	48.63	49.00
1542	NYSE	PX	Thu, Jul 23, 1998	49.38	49.94	49.00	49.00
1541	NYSE	PX	Wed, Jul 22, 1998	47.94	49.63	47.88	49.50
1540	NYSE	PX	Tue, Jul 21, 1998	47.00	48.00	46.69	47.69
1539	NYSE	PX	Mon, Jul 20, 1998	46.38	46.69	45.06	45.50
1538	NYSE	PX	Fri, Jul 17, 1998	46.13	46.69	45.94	46.44
1537	NYSE	PX	Thu, Jul 16, 1998	45.00	45.94	44.81	45.81
1536	NYSE	PX	Wed, Jul 15, 1998	45.19	45.31	44.50	44.75
1535	NYSE	PX	Tue, Jul 14, 1998	45.31	45.69	44.31	45.06
1534	NYSE	PX	Mon, Jul 13, 1998	45.13	45.44	44.88	45.06
1533	NYSE	PX	Fri, Jul 10, 1998	45.00	45.31	44.38	45.00
1532	NYSE	PX	Thu, Jul 9, 1998	46.94	46.94	45.63	45.88
1531	NYSE	PX	Wed, Jul 8, 1998	46.31	47.00	46.13	46.94
1530	NYSE	PX	Tue, Jul 7, 1998	47.00	47.00	46.25	46.44
1529	NYSE	PX	Mon, Jul 6, 1998	46.94	47.00	46.50	46.94
1528	NYSE	PX	Thu, Jul 2, 1998	47.75	47.88	46.50	46.94
1527	NYSE	PX	Wed, Jul 1, 1998	47.00	47.75	46.81	47.50
1526	NYSE	PX	Tue, Jun 30, 1998	46.31	47.25	46.31	46.81
1525	NYSE	PX	Mon, Jun 29, 1998	46.69	46.81	46.13	46.19
1524	NYSE	PX	Fri, Jun 26, 1998	45.56	46.50	45.00	46.50
1523	NYSE	PX	Thu, Jun 25, 1998	46.06	46.75	45.13	45.31
1522	NYSE	PX	Wed, Jun 24, 1998	45.25	46.13	44.75	46.06
1521	NYSE	PX	Tue, Jun 23, 1998	44.56	45.50	43.63	45.44
1520	NYSE	PX	Mon, Jun 22, 1998	45.50	45.88	44.44	44.44
1519	NYSE	PX	Fri, Jun 19, 1998	47.56	47.63	44.56	45.50
1518	NYSE	PX	Thu, Jun 18, 1998	47.56	49.63	47.50	47.56
1517	NYSE	PX	Wed, Jun 17, 1998	46.63	47.69	46.56	47.56
1516	NYSE	PX	Tue, Jun 16, 1998	46.50	46.63	45.81	46.13
1515	NYSE	PX	Mon, Jun 15, 1998	47.13	47.13	45.75	45.94
1514	NYSE	PX	Fri, Jun 12, 1998	48.13	48.50	47.13	48.00
1513	NYSE	PX	Thu, Jun 11, 1998	50.13	50.13	48.06	48.56
1512	NYSE	PX	Wed, Jun 10, 1998	49.25	50.25	49.06	50.13
1511	NYSE	PX	Tue, Jun 9, 1998	49.56	49.56	48.50	49.19
1510	NYSE	PX	Mon, Jun 8, 1998	50.13	50.19	49.13	49.56
1509	NYSE	PX	Fri, Jun 5, 1998	49.75	50.63	49.50	50.44
1508	NYSE	PX	Thu, Jun 4, 1998	49.00	49.50	48.63	49.50
1507	NYSE	PX	Wed, Jun 3, 1998	50.00	50.00	49.13	49.38
1506	NYSE	PX	Tue, Jun 2, 1998	49.88	50.19	49.00	50.19
1505	NYSE	PX	Mon, Jun 1, 1998	49.31	50.25	48.63	49.94
1504	NYSE	PX	Fri, May 29, 1998	48.94	49.38	48.31	49.31
1503	NYSE	PX	Thu, May 28, 1998	49.38	49.38	48.63	49.13
1502	NYSE	PX	Wed, May 27, 1998	48.50	49.38	47.69	49.19
1501	NYSE	PX	Tue, May 26, 1998	50.00	50.00	49.13	49.13
1500	NYSE	PX	Fri, May 22, 1998	50.00	50.13	49.75	49.94
1499	NYSE	PX	Thu, May 21, 1998	49.19	50.19	49.00	49.88
1498	NYSE	PX	Wed, May 20, 1998	49.19	49.25	48.69	48.94
1497	NYSE	PX	Tue, May 19, 1998	49.25	49.56	48.75	48.94
1496	NYSE	PX	Mon, May 18, 1998	49.56	49.75	48.56	49.06
1495	NYSE	PX	Fri, May 15, 1998	49.75	50.31	49.56	49.63
1494	NYSE	PX	Thu, May 14, 1998	50.19	50.19	49.38	49.69
1493	NYSE	PX	Wed, May 13, 1998	50.00	50.13	49.63	49.94
1492	NYSE	PX	Tue, May 12, 1998	49.88	50.56	49.75	50.00
1491	NYSE	PX	Mon, May 11, 1998	48.94	49.94	48.75	49.50
1490	NYSE	PX	Fri, May 8, 1998	49.13	49.44	48.88	48.94
1489	NYSE	PX	Thu, May 7, 1998	49.38	49.50	48.88	49.13
1488	NYSE	PX	Wed, May 6, 1998	50.38	50.38	49.44	49.63
1487	NYSE	PX	Tue, May 5, 1998	50.13	50.63	50.00	50.25
1486	NYSE	PX	Mon, May 4, 1998	50.13	51.25	50.13	50.63
1485	NYSE	PX	Fri, May 1, 1998	50.56	50.75	49.75	50.13
1484	NYSE	PX	Thu, Apr 30, 1998	49.75	50.75	49.69	50.31
1483	NYSE	PX	Wed, Apr 29, 1998	50.06	50.13	49.13	49.44
1482	NYSE	PX	Tue, Apr 28, 1998	50.00	50.50	49.84	50.31
1481	NYSE	PX	Mon, Apr 27, 1998	50.44	50.94	49.81	50.25
1480	NYSE	PX	Fri, Apr 24, 1998	51.13	51.13	49.88	50.25
1479	NYSE	PX	Thu, Apr 23, 1998	52.00	52.19	51.06	51.13
1478	NYSE	PX	Wed, Apr 22, 1998	50.75	52.25	50.75	52.06
1477	NYSE	PX	Tue, Apr 21, 1998	52.38	52.38	50.75	50.88
1476	NYSE	PX	Mon, Apr 20, 1998	52.75	52.94	52.00	52.50
1475	NYSE	PX	Fri, Apr 17, 1998	52.75	53.06	52.75	52.88
1474	NYSE	PX	Thu, Apr 16, 1998	53.00	53.88	52.75	53.56
1473	NYSE	PX	Wed, Apr 15, 1998	52.56	53.19	52.00	53.06
1472	NYSE	PX	Tue, Apr 14, 1998	50.75	52.88	50.75	52.75
1471	NYSE	PX	Mon, Apr 13, 1998	49.88	50.88	49.88	50.75
1470	NYSE	PX	Thu, Apr 9, 1998	49.88	51.19	49.88	50.69
1469	NYSE	PX	Wed, Apr 8, 1998	50.00	50.06	49.50	49.63
1468	NYSE	PX	Tue, Apr 7, 1998	49.88	50.38	49.38	50.31
1467	NYSE	PX	Mon, Apr 6, 1998	51.63	51.88	50.44	50.44
1466	NYSE	PX	Fri, Apr 3, 1998	51.88	52.13	51.25	51.63
1465	NYSE	PX	Thu, Apr 2, 1998	52.13	53.19	51.88	52.81
1464	NYSE	PX	Wed, Apr 1, 1998	51.44	52.25	51.00	52.13
1463	NYSE	PX	Tue, Mar 31, 1998	50.19	51.88	50.19	51.44
1462	NYSE	PX	Mon, Mar 30, 1998	50.75	51.25	50.25	50.38
1461	NYSE	PX	Fri, Mar 27, 1998	51.44	51.63	50.81	51.00
1460	NYSE	PX	Thu, Mar 26, 1998	49.44	51.75	49.44	51.13
1459	NYSE	PX	Wed, Mar 25, 1998	48.94	49.94	48.81	49.81
1458	NYSE	PX	Tue, Mar 24, 1998	48.75	49.38	48.75	48.75
1457	NYSE	PX	Mon, Mar 23, 1998	48.25	48.50	47.50	48.44
1456	NYSE	PX	Fri, Mar 20, 1998	48.25	48.50	47.94	48.25
1455	NYSE	PX	Thu, Mar 19, 1998	47.63	48.06	47.56	48.06
1454	NYSE	PX	Wed, Mar 18, 1998	47.50	47.94	47.31	47.69
1453	NYSE	PX	Tue, Mar 17, 1998	47.19	47.88	47.19	47.75
1452	NYSE	PX	Mon, Mar 16, 1998	46.69	47.19	46.63	47.19
1451	NYSE	PX	Fri, Mar 13, 1998	47.13	47.44	46.50	46.50
1450	NYSE	PX	Thu, Mar 12, 1998	47.06	47.13	46.75	47.06
1449	NYSE	PX	Wed, Mar 11, 1998	47.13	47.63	47.00	47.25
1448	NYSE	PX	Tue, Mar 10, 1998	46.69	47.19	46.63	47.13
1447	NYSE	PX	Mon, Mar 9, 1998	47.06	47.06	46.25	46.75
1446	NYSE	PX	Fri, Mar 6, 1998	47.38	47.38	46.75	47.00
1445	NYSE	PX	Thu, Mar 5, 1998	47.44	47.88	47.00	47.38
1444	NYSE	PX	Wed, Mar 4, 1998	47.94	47.94	47.69	47.81
1443	NYSE	PX	Tue, Mar 3, 1998	47.69	48.13	47.69	48.06
1442	NYSE	PX	Mon, Mar 2, 1998	47.56	47.94	47.50	47.81
1441	NYSE	PX	Fri, Feb 27, 1998	47.38	47.94	47.38	47.81
1440	NYSE	PX	Thu, Feb 26, 1998	46.25	48.06	46.25	47.69
1439	NYSE	PX	Wed, Feb 25, 1998	46.25	46.38	45.81	46.31
1438	NYSE	PX	Tue, Feb 24, 1998	45.63	46.00	45.50	45.63
1437	NYSE	PX	Mon, Feb 23, 1998	45.44	45.69	45.06	45.69
1436	NYSE	PX	Fri, Feb 20, 1998	45.00	45.56	44.81	45.56
1435	NYSE	PX	Thu, Feb 19, 1998	45.00	45.44	44.75	45.19
1434	NYSE	PX	Wed, Feb 18, 1998	44.50	45.13	44.38	44.94
1433	NYSE	PX	Tue, Feb 17, 1998	44.25	45.25	44.25	44.63
1432	NYSE	PX	Fri, Feb 13, 1998	44.19	44.38	43.94	44.00
1431	NYSE	PX	Thu, Feb 12, 1998	43.25	44.50	43.25	44.38
1430	NYSE	PX	Wed, Feb 11, 1998	44.69	45.25	43.75	43.94
1429	NYSE	PX	Tue, Feb 10, 1998	43.88	44.81	43.88	44.50
1428	NYSE	PX	Mon, Feb 9, 1998	43.25	44.38	42.88	43.38
1427	NYSE	PX	Fri, Feb 6, 1998	42.50	43.75	42.31	43.19
1426	NYSE	PX	Thu, Feb 5, 1998	42.63	42.63	42.13	42.30
1425	NYSE	PX	Wed, Feb 4, 1998	43.00	43.00	42.00	42.50
1424	NYSE	PX	Tue, Feb 3, 1998	42.81	43.06	42.44	43.00
1423	NYSE	PX	Mon, Feb 2, 1998	41.63	42.81	41.63	42.63
1422	NYSE	PX	Fri, Jan 30, 1998	41.56	41.63	41.31	41.44
1421	NYSE	PX	Thu, Jan 29, 1998	40.88	42.44	40.88	41.63
1420	NYSE	PX	Wed, Jan 28, 1998	40.56	41.13	40.56	40.81
1419	NYSE	PX	Tue, Jan 27, 1998	41.19	41.44	40.44	40.56
1418	NYSE	PX	Mon, Jan 26, 1998	41.50	41.63	41.00	41.19
1417	NYSE	PX	Fri, Jan 23, 1998	40.88	41.44	39.75	41.38
1416	NYSE	PX	Thu, Jan 22, 1998	41.00	41.06	39.75	40.63
1415	NYSE	PX	Wed, Jan 21, 1998	43.25	43.25	42.88	43.06
1414	NYSE	PX	Tue, Jan 20, 1998	43.19	43.75	42.75	43.06
1413	NYSE	PX	Fri, Jan 16, 1998	42.44	43.50	42.44	43.31
1412	NYSE	PX	Thu, Jan 15, 1998	44.00	44.06	40.50	42.31
1411	NYSE	PX	Wed, Jan 14, 1998	43.56	44.50	43.56	44.44
1410	NYSE	PX	Tue, Jan 13, 1998	43.38	43.75	43.06	43.63
1409	NYSE	PX	Mon, Jan 12, 1998	41.50	43.38	41.50	43.38
1408	NYSE	PX	Fri, Jan 9, 1998	43.88	44.06	42.88	43.06
1407	NYSE	PX	Thu, Jan 8, 1998	44.38	44.50	44.13	44.25
1406	NYSE	PX	Wed, Jan 7, 1998	45.31	45.31	44.13	44.81
1405	NYSE	PX	Tue, Jan 6, 1998	45.56	45.69	45.38	45.44
1404	NYSE	PX	Mon, Jan 5, 1998	46.63	46.81	45.69	45.81
1403	NYSE	PX	Fri, Jan 2, 1998	44.88	45.44	44.88	45.44
1402	NYSE	PX	Wed, Dec 31, 1997	45.25	45.44	44.88	45.00
1401	NYSE	PX	Tue, Dec 30, 1997	44.75	45.44	44.25	45.25
1400	NYSE	PX	Mon, Dec 29, 1997	44.50	45.38	44.50	44.94
1399	NYSE	PX	Fri, Dec 26, 1997	44.25	44.50	44.00	44.13
1398	NYSE	PX	Wed, Dec 24, 1997	44.19	44.38	44.00	44.13
1397	NYSE	PX	Tue, Dec 23, 1997	44.56	44.63	43.94	44.19
1396	NYSE	PX	Mon, Dec 22, 1997	44.75	45.13	44.38	44.69
1395	NYSE	PX	Fri, Dec 19, 1997	44.00	44.31	43.19	44.31
1394	NYSE	PX	Thu, Dec 18, 1997	45.00	45.00	44.44	44.88
1393	NYSE	PX	Wed, Dec 17, 1997	45.44	45.75	45.06	45.19
1392	NYSE	PX	Tue, Dec 16, 1997	44.69	45.50	44.38	45.25
1391	NYSE	PX	Mon, Dec 15, 1997	44.56	45.06	44.56	44.94
1390	NYSE	PX	Fri, Dec 12, 1997	45.50	45.94	44.25	44.88
1389	NYSE	PX	Thu, Dec 11, 1997	45.13	45.50	44.44	45.06
1388	NYSE	PX	Wed, Dec 10, 1997	45.44	45.50	44.75	45.06
1387	NYSE	PX	Tue, Dec 9, 1997	45.38	45.44	44.69	45.31
1386	NYSE	PX	Mon, Dec 8, 1997	46.25	46.25	45.25	45.25
1385	NYSE	PX	Fri, Dec 5, 1997	45.75	47.06	45.75	46.19
1384	NYSE	PX	Thu, Dec 4, 1997	45.63	46.13	45.63	45.75
1383	NYSE	PX	Wed, Dec 3, 1997	45.31	45.56	44.63	45.50
1382	NYSE	PX	Tue, Dec 2, 1997	45.00	46.50	44.69	45.31
1381	NYSE	PX	Mon, Dec 1, 1997	44.00	44.88	43.88	44.50
1380	NYSE	PX	Fri, Nov 28, 1997	44.13	44.19	43.88	43.94
1379	NYSE	PX	Wed, Nov 26, 1997	44.13	44.19	44.00	44.13
1378	NYSE	PX	Tue, Nov 25, 1997	43.94	44.19	43.88	44.06
1377	NYSE	PX	Mon, Nov 24, 1997	44.00	44.38	43.50	43.88
1376	NYSE	PX	Fri, Nov 21, 1997	42.81	44.25	42.56	44.13
1375	NYSE	PX	Thu, Nov 20, 1997	42.00	42.69	42.00	42.56
1374	NYSE	PX	Wed, Nov 19, 1997	42.13	42.50	41.75	41.94
1373	NYSE	PX	Tue, Nov 18, 1997	41.69	41.75	41.25	41.63
1372	NYSE	PX	Mon, Nov 17, 1997	41.63	41.88	41.19	41.50
1371	NYSE	PX	Fri, Nov 14, 1997	41.00	41.13	40.00	40.94
1370	NYSE	PX	Thu, Nov 13, 1997	41.88	42.00	39.25	40.94
1369	NYSE	PX	Wed, Nov 12, 1997	42.19	42.63	41.38	41.50
1368	NYSE	PX	Tue, Nov 11, 1997	41.75	42.94	41.75	42.81
1367	NYSE	PX	Mon, Nov 10, 1997	43.44	43.88	41.50	41.56
1366	NYSE	PX	Fri, Nov 7, 1997	43.25	43.63	43.00	43.44
1365	NYSE	PX	Thu, Nov 6, 1997	44.13	44.44	43.44	43.81
1364	NYSE	PX	Wed, Nov 5, 1997	44.69	45.25	44.13	44.25
1363	NYSE	PX	Tue, Nov 4, 1997	45.44	45.75	44.00	44.44
1362	NYSE	PX	Mon, Nov 3, 1997	43.75	45.25	43.75	45.25
1361	NYSE	PX	Fri, Oct 31, 1997	43.75	44.00	43.06	43.56
1360	NYSE	PX	Thu, Oct 30, 1997	44.38	44.38	42.38	43.88
1359	NYSE	PX	Wed, Oct 29, 1997	43.50	45.00	43.50	44.63
1358	NYSE	PX	Tue, Oct 28, 1997	40.75	43.25	40.75	42.06
1357	NYSE	PX	Mon, Oct 27, 1997	46.81	46.94	43.00	43.06
1356	NYSE	PX	Fri, Oct 24, 1997	48.25	48.25	46.44	46.56
1355	NYSE	PX	Thu, Oct 23, 1997	46.88	47.06	46.25	47.00
1354	NYSE	PX	Wed, Oct 22, 1997	48.75	48.75	46.50	46.88
1353	NYSE	PX	Tue, Oct 21, 1997	45.75	47.50	45.38	47.44
1352	NYSE	PX	Mon, Oct 20, 1997	45.63	45.75	44.75	44.88
1351	NYSE	PX	Fri, Oct 17, 1997	46.25	46.31	44.88	45.44
1350	NYSE	PX	Thu, Oct 16, 1997	47.38	47.38	46.25	46.25
1349	NYSE	PX	Wed, Oct 15, 1997	48.00	48.06	47.00	47.13
1348	NYSE	PX	Tue, Oct 14, 1997	48.38	49.13	47.75	47.94
1347	NYSE	PX	Mon, Oct 13, 1997	47.81	48.25	47.44	47.94
1346	NYSE	PX	Fri, Oct 10, 1997	47.63	48.25	47.13	47.50
1345	NYSE	PX	Thu, Oct 9, 1997	47.63	48.31	47.50	47.63
1344	NYSE	PX	Wed, Oct 8, 1997	49.50	49.75	48.06	48.25
1343	NYSE	PX	Tue, Oct 7, 1997	48.38	49.31	48.38	49.31
1342	NYSE	PX	Mon, Oct 6, 1997	48.75	49.06	48.13	48.38
1341	NYSE	PX	Fri, Oct 3, 1997	49.50	49.50	48.25	48.56
1340	NYSE	PX	Thu, Oct 2, 1997	47.50	48.56	46.75	48.56
1339	NYSE	PX	Wed, Oct 1, 1997	51.31	51.38	47.56	48.75
1338	NYSE	PX	Tue, Sep 30, 1997	51.75	51.88	51.19	51.19
1337	NYSE	PX	Mon, Sep 29, 1997	52.13	52.44	51.88	51.94
1336	NYSE	PX	Fri, Sep 26, 1997	52.44	52.88	51.88	52.00
1335	NYSE	PX	Thu, Sep 25, 1997	53.13	53.19	52.44	52.44
1334	NYSE	PX	Wed, Sep 24, 1997	54.19	54.50	53.00	53.00
1333	NYSE	PX	Tue, Sep 23, 1997	55.06	55.25	53.94	54.44
1332	NYSE	PX	Mon, Sep 22, 1997	54.56	55.38	54.31	55.06
1331	NYSE	PX	Fri, Sep 19, 1997	53.06	54.56	53.00	54.56
1330	NYSE	PX	Thu, Sep 18, 1997	52.63	53.19	52.56	52.88
1329	NYSE	PX	Wed, Sep 17, 1997	54.13	54.25	52.25	52.56
1328	NYSE	PX	Tue, Sep 16, 1997	53.13	54.00	53.13	53.63
1327	NYSE	PX	Mon, Sep 15, 1997	51.63	52.81	51.63	52.56
1326	NYSE	PX	Fri, Sep 12, 1997	51.63	52.00	51.25	51.63
1325	NYSE	PX	Thu, Sep 11, 1997	51.50	51.69	51.00	51.13
1324	NYSE	PX	Wed, Sep 10, 1997	51.38	51.94	51.31	51.50
1323	NYSE	PX	Tue, Sep 9, 1997	51.69	52.63	51.50	52.00
1322	NYSE	PX	Mon, Sep 8, 1997	51.81	51.88	51.13	51.50
1321	NYSE	PX	Fri, Sep 5, 1997	51.94	52.19	51.25	51.81
1320	NYSE	PX	Thu, Sep 4, 1997	52.00	52.50	51.75	51.94
1319	NYSE	PX	Wed, Sep 3, 1997	54.00	54.06	51.13	51.75
1318	NYSE	PX	Tue, Sep 2, 1997	53.56	54.50	53.38	53.75
1317	NYSE	PX	Fri, Aug 29, 1997	53.38	53.88	53.06	53.44
1316	NYSE	PX	Thu, Aug 28, 1997	52.25	54.00	52.13	53.50
1315	NYSE	PX	Wed, Aug 27, 1997	51.38	52.44	51.13	51.88
1314	NYSE	PX	Tue, Aug 26, 1997	51.63	51.69	50.94	51.13
1313	NYSE	PX	Mon, Aug 25, 1997	50.50	51.44	50.38	51.44
1312	NYSE	PX	Fri, Aug 22, 1997	51.50	51.50	49.75	50.31
1311	NYSE	PX	Thu, Aug 21, 1997	52.25	52.25	51.69	51.88
1310	NYSE	PX	Wed, Aug 20, 1997	52.13	53.56	52.13	52.25
1309	NYSE	PX	Tue, Aug 19, 1997	52.25	52.31	51.69	52.06
1308	NYSE	PX	Mon, Aug 18, 1997	50.50	51.75	50.38	51.63
1307	NYSE	PX	Fri, Aug 15, 1997	51.75	51.94	50.38	50.44
1306	NYSE	PX	Thu, Aug 14, 1997	52.13	52.44	51.50	51.94
1305	NYSE	PX	Wed, Aug 13, 1997	53.19	53.63	51.75	52.00
1304	NYSE	PX	Tue, Aug 12, 1997	53.50	53.50	53.00	53.06
1303	NYSE	PX	Mon, Aug 11, 1997	54.00	54.06	53.00	53.88
1302	NYSE	PX	Fri, Aug 8, 1997	54.81	54.94	53.25	54.13
1301	NYSE	PX	Thu, Aug 7, 1997	55.69	55.88	54.81	54.81
1300	NYSE	PX	Wed, Aug 6, 1997	55.63	56.44	55.50	55.56
1299	NYSE	PX	Tue, Aug 5, 1997	55.81	56.00	55.50	55.50
1298	NYSE	PX	Mon, Aug 4, 1997	55.19	56.00	55.06	55.69
1297	NYSE	PX	Fri, Aug 1, 1997	55.19	55.31	54.50	55.19
1296	NYSE	PX	Thu, Jul 31, 1997	54.94	55.94	54.75	55.13
1295	NYSE	PX	Wed, Jul 30, 1997	54.81	55.50	54.75	54.94
1294	NYSE	PX	Tue, Jul 29, 1997	55.31	55.31	54.00	54.81
1293	NYSE	PX	Mon, Jul 28, 1997	55.00	55.63	55.00	55.31
1292	NYSE	PX	Fri, Jul 25, 1997	56.25	56.25	55.38	55.50
1291	NYSE	PX	Thu, Jul 24, 1997	56.31	56.31	55.75	56.13
1290	NYSE	PX	Wed, Jul 23, 1997	56.00	56.88	54.94	56.25
1289	NYSE	PX	Tue, Jul 22, 1997	57.25	57.38	56.13	56.13
1288	NYSE	PX	Mon, Jul 21, 1997	56.00	57.69	55.94	57.56
1287	NYSE	PX	Fri, Jul 18, 1997	56.75	57.00	56.00	56.13
1286	NYSE	PX	Thu, Jul 17, 1997	56.50	57.25	56.38	57.00
1285	NYSE	PX	Wed, Jul 16, 1997	54.75	56.81	54.75	56.56
1284	NYSE	PX	Tue, Jul 15, 1997	55.00	55.13	54.31	54.88
1283	NYSE	PX	Mon, Jul 14, 1997	55.50	55.88	54.56	55.00
1282	NYSE	PX	Fri, Jul 11, 1997	56.75	56.81	56.00	56.13
1281	NYSE	PX	Thu, Jul 10, 1997	57.00	57.31	56.38	56.75
1280	NYSE	PX	Wed, Jul 9, 1997	57.00	57.69	56.56	56.94
1279	NYSE	PX	Tue, Jul 8, 1997	56.13	56.25	55.63	56.25
1278	NYSE	PX	Mon, Jul 7, 1997	56.50	57.13	55.75	56.25
1277	NYSE	PX	Thu, Jul 3, 1997	55.88	56.13	55.38	55.69
1276	NYSE	PX	Wed, Jul 2, 1997	54.75	55.38	54.63	55.19
1275	NYSE	PX	Tue, Jul 1, 1997	57.75	57.75	54.50	54.50
1274	NYSE	PX	Mon, Jun 30, 1997	54.88	56.25	54.63	56.00
1273	NYSE	PX	Fri, Jun 27, 1997	53.75	55.38	53.75	55.00
1272	NYSE	PX	Thu, Jun 26, 1997	54.00	54.06	53.13	53.69
1271	NYSE	PX	Wed, Jun 25, 1997	55.25	55.38	53.88	54.00
1270	NYSE	PX	Tue, Jun 24, 1997	54.25	55.63	53.88	55.50
1269	NYSE	PX	Mon, Jun 23, 1997	56.00	56.13	54.25	54.25
1268	NYSE	PX	Fri, Jun 20, 1997	56.88	56.88	55.75	56.50
1267	NYSE	PX	Thu, Jun 19, 1997	55.88	57.00	55.75	56.88
1266	NYSE	PX	Wed, Jun 18, 1997	55.50	56.25	55.25	56.13
1265	NYSE	PX	Tue, Jun 17, 1997	56.13	56.13	55.25	55.50
1264	NYSE	PX	Mon, Jun 16, 1997	56.88	57.63	56.00	56.38
1263	NYSE	PX	Fri, Jun 13, 1997	57.13	58.00	56.25	57.13
1262	NYSE	PX	Thu, Jun 12, 1997	56.00	57.13	55.50	57.13
1261	NYSE	PX	Wed, Jun 11, 1997	53.88	54.88	53.88	54.75
1260	NYSE	PX	Tue, Jun 10, 1997	53.13	53.63	53.00	53.63
1259	NYSE	PX	Mon, Jun 9, 1997	53.25	53.88	52.88	53.00
1258	NYSE	PX	Fri, Jun 6, 1997	52.50	53.50	52.50	53.50
1257	NYSE	PX	Thu, Jun 5, 1997	52.75	53.00	52.00	52.75
1256	NYSE	PX	Wed, Jun 4, 1997	53.13	53.75	52.13	52.50
1255	NYSE	PX	Tue, Jun 3, 1997	52.88	53.63	52.63	53.50
1254	NYSE	PX	Mon, Jun 2, 1997	52.75	53.25	52.25	53.13
1253	NYSE	PX	Fri, May 30, 1997	53.00	53.00	52.50	52.63
1252	NYSE	PX	Thu, May 29, 1997	53.13	53.25	52.88	53.25
1251	NYSE	PX	Wed, May 28, 1997	52.88	53.50	52.88	53.25
1250	NYSE	PX	Tue, May 27, 1997	53.00	53.38	52.50	53.13
1249	NYSE	PX	Fri, May 23, 1997	52.38	53.50	52.25	53.13
1248	NYSE	PX	Thu, May 22, 1997	52.38	52.50	51.88	52.13
1247	NYSE	PX	Wed, May 21, 1997	51.13	52.50	51.13	52.50
1246	NYSE	PX	Tue, May 20, 1997	51.25	51.38	51.00	51.25
1245	NYSE	PX	Mon, May 19, 1997	51.38	51.63	51.13	51.63
1244	NYSE	PX	Fri, May 16, 1997	51.38	51.75	51.00	51.75
1243	NYSE	PX	Thu, May 15, 1997	51.63	51.75	50.50	51.38
1242	NYSE	PX	Wed, May 14, 1997	51.88	51.88	51.00	51.63
1241	NYSE	PX	Tue, May 13, 1997	51.75	51.88	51.00	51.63
1240	NYSE	PX	Mon, May 12, 1997	52.00	52.50	51.75	52.00
1239	NYSE	PX	Fri, May 9, 1997	51.63	52.13	51.25	51.88
1238	NYSE	PX	Thu, May 8, 1997	51.75	51.88	51.25	51.63
1237	NYSE	PX	Wed, May 7, 1997	52.13	52.50	51.63	52.00
1236	NYSE	PX	Tue, May 6, 1997	51.13	53.00	51.00	52.13
1235	NYSE	PX	Mon, May 5, 1997	51.25	52.13	51.25	51.63
1234	NYSE	PX	Fri, May 2, 1997	51.50	51.63	50.75	51.38
1233	NYSE	PX	Thu, May 1, 1997	51.50	51.88	51.13	51.50
1232	NYSE	PX	Wed, Apr 30, 1997	50.00	51.63	50.00	51.63
1231	NYSE	PX	Tue, Apr 29, 1997	49.50	50.50	48.88	50.50
1230	NYSE	PX	Mon, Apr 28, 1997	48.75	48.75	48.25	48.75
1229	NYSE	PX	Fri, Apr 25, 1997	47.63	49.00	47.50	48.88
1228	NYSE	PX	Thu, Apr 24, 1997	47.50	48.00	47.13	47.63
1227	NYSE	PX	Wed, Apr 23, 1997	48.75	48.75	47.25	47.75
1226	NYSE	PX	Tue, Apr 22, 1997	46.50	48.25	46.13	47.63
1225	NYSE	PX	Mon, Apr 21, 1997	44.75	45.50	44.75	45.25
1224	NYSE	PX	Fri, Apr 18, 1997	45.63	45.75	44.50	44.88
1223	NYSE	PX	Thu, Apr 17, 1997	45.13	46.00	45.00	45.75
1222	NYSE	PX	Wed, Apr 16, 1997	44.50	45.38	44.25	45.25
1221	NYSE	PX	Tue, Apr 15, 1997	44.75	45.13	44.00	44.38
1220	NYSE	PX	Mon, Apr 14, 1997	43.63	43.88	42.50	43.88
1219	NYSE	PX	Fri, Apr 11, 1997	44.75	44.75	43.50	43.50
1218	NYSE	PX	Thu, Apr 10, 1997	45.25	45.25	44.75	45.00
1217	NYSE	PX	Wed, Apr 9, 1997	45.88	46.00	45.13	45.25
1216	NYSE	PX	Tue, Apr 8, 1997	44.75	45.50	44.63	45.38
1215	NYSE	PX	Mon, Apr 7, 1997	43.38	44.38	43.25	44.38
1214	NYSE	PX	Fri, Apr 4, 1997	43.25	43.50	42.88	43.50
1213	NYSE	PX	Thu, Apr 3, 1997	44.50	44.50	43.50	43.88
1212	NYSE	PX	Wed, Apr 2, 1997	44.00	45.25	44.00	44.50
1211	NYSE	PX	Tue, Apr 1, 1997	44.38	44.50	42.75	43.88
1210	NYSE	PX	Mon, Mar 31, 1997	44.00	44.88	43.00	44.88
1209	NYSE	PX	Thu, Mar 27, 1997	45.25	46.13	44.25	44.25
1208	NYSE	PX	Wed, Mar 26, 1997	45.50	45.88	44.63	45.38
1207	NYSE	PX	Tue, Mar 25, 1997	46.75	48.38	46.38	46.38
1206	NYSE	PX	Mon, Mar 24, 1997	47.25	47.25	46.25	46.50
1205	NYSE	PX	Fri, Mar 21, 1997	47.75	48.13	47.25	47.25
1204	NYSE	PX	Thu, Mar 20, 1997	48.25	48.25	47.25	47.38
1203	NYSE	PX	Wed, Mar 19, 1997	48.00	48.75	47.75	48.25
1202	NYSE	PX	Tue, Mar 18, 1997	48.88	49.25	48.38	48.38
1201	NYSE	PX	Mon, Mar 17, 1997	48.88	49.13	48.50	49.13
1200	NYSE	PX	Fri, Mar 14, 1997	49.25	49.38	48.63	48.75
1199	NYSE	PX	Thu, Mar 13, 1997	49.63	49.63	49.13	49.50
1198	NYSE	PX	Wed, Mar 12, 1997	50.13	50.38	49.50	49.88
1197	NYSE	PX	Tue, Mar 11, 1997	50.25	50.50	49.75	50.38
1196	NYSE	PX	Mon, Mar 10, 1997	49.75	50.38	49.75	50.25
1195	NYSE	PX	Fri, Mar 7, 1997	50.25	50.50	49.75	50.00
1194	NYSE	PX	Thu, Mar 6, 1997	49.00	50.38	49.00	50.00
1193	NYSE	PX	Wed, Mar 5, 1997	48.13	49.25	48.13	49.25
1192	NYSE	PX	Tue, Mar 4, 1997	49.38	49.63	48.38	48.50
1191	NYSE	PX	Mon, Mar 3, 1997	48.25	49.50	48.13	49.38
1190	NYSE	PX	Fri, Feb 28, 1997	46.88	48.88	46.88	48.75
1189	NYSE	PX	Thu, Feb 27, 1997	48.25	48.38	47.25	47.25
1188	NYSE	PX	Wed, Feb 26, 1997	48.88	49.13	48.00	48.38
1187	NYSE	PX	Tue, Feb 25, 1997	49.75	49.75	48.00	48.75
1186	NYSE	PX	Mon, Feb 24, 1997	49.50	49.75	49.00	49.75
1185	NYSE	PX	Fri, Feb 21, 1997	49.50	49.88	49.38	49.88
1184	NYSE	PX	Thu, Feb 20, 1997	49.63	50.00	49.38	49.50
1183	NYSE	PX	Wed, Feb 19, 1997	49.63	50.00	49.50	49.88
1182	NYSE	PX	Tue, Feb 18, 1997	49.00	50.13	49.00	50.00
1181	NYSE	PX	Fri, Feb 14, 1997	50.75	50.88	49.00	49.38
1180	NYSE	PX	Thu, Feb 13, 1997	49.75	52.00	49.50	51.88
1179	NYSE	PX	Wed, Feb 12, 1997	47.75	49.38	47.63	49.00
1178	NYSE	PX	Tue, Feb 11, 1997	48.25	48.38	47.50	47.75
1177	NYSE	PX	Mon, Feb 10, 1997	48.13	49.00	48.13	48.13
1176	NYSE	PX	Fri, Feb 7, 1997	47.13	48.13	47.13	47.88
1175	NYSE	PX	Thu, Feb 6, 1997	46.88	47.50	46.75	46.75
1174	NYSE	PX	Wed, Feb 5, 1997	47.50	48.00	47.13	47.38
1173	NYSE	PX	Tue, Feb 4, 1997	46.63	47.25	46.38	47.00
1172	NYSE	PX	Mon, Feb 3, 1997	46.00	46.50	46.00	46.50
1171	NYSE	PX	Fri, Jan 31, 1997	47.13	47.13	46.25	46.38
1170	NYSE	PX	Thu, Jan 30, 1997	46.50	47.00	46.13	47.00
1169	NYSE	PX	Wed, Jan 29, 1997	46.25	46.50	46.13	46.25
1168	NYSE	PX	Tue, Jan 28, 1997	45.75	46.75	45.75	46.38
1167	NYSE	PX	Mon, Jan 27, 1997	45.50	46.38	45.50	45.63
1166	NYSE	PX	Fri, Jan 24, 1997	46.50	46.75	45.50	45.63
1165	NYSE	PX	Thu, Jan 23, 1997	46.50	47.13	46.38	46.50
1164	NYSE	PX	Wed, Jan 22, 1997	46.38	46.88	46.38	46.63
1163	NYSE	PX	Tue, Jan 21, 1997	45.75	47.00	45.63	46.50
1162	NYSE	PX	Mon, Jan 20, 1997	46.63	46.63	45.88	46.00
1161	NYSE	PX	Fri, Jan 17, 1997	46.25	46.75	46.25	46.50
1160	NYSE	PX	Thu, Jan 16, 1997	45.75	46.00	45.50	45.88
1159	NYSE	PX	Wed, Jan 15, 1997	45.50	45.88	45.50	45.63
1158	NYSE	PX	Tue, Jan 14, 1997	46.13	46.13	45.75	45.88
1157	NYSE	PX	Mon, Jan 13, 1997	46.38	46.50	45.88	46.38
1156	NYSE	PX	Fri, Jan 10, 1997	45.38	46.00	45.00	46.00
1155	NYSE	PX	Thu, Jan 9, 1997	45.63	46.13	45.25	46.00
1154	NYSE	PX	Wed, Jan 8, 1997	45.13	45.88	45.00	45.63
1153	NYSE	PX	Tue, Jan 7, 1997	46.25	46.25	45.00	45.38
1152	NYSE	PX	Mon, Jan 6, 1997	47.13	47.38	46.50	46.50
1151	NYSE	PX	Fri, Jan 3, 1997	46.88	47.13	46.63	46.88
1150	NYSE	PX	Thu, Jan 2, 1997	45.88	46.50	45.38	46.25
1149	NYSE	PX	Tue, Dec 31, 1996	47.00	48.00	46.13	46.13
1148	NYSE	PX	Mon, Dec 30, 1996	46.13	46.88	45.88	46.75
1147	NYSE	PX	Fri, Dec 27, 1996	46.38	46.38	45.63	46.13
1146	NYSE	PX	Thu, Dec 26, 1996	45.00	45.88	45.00	45.88
1145	NYSE	PX	Tue, Dec 24, 1996	45.13	45.13	44.63	44.88
1144	NYSE	PX	Mon, Dec 23, 1996	45.13	45.38	44.63	44.88
1143	NYSE	PX	Fri, Dec 20, 1996	46.00	46.00	44.75	45.13
1142	NYSE	PX	Thu, Dec 19, 1996	45.25	45.88	45.13	45.38
1141	NYSE	PX	Wed, Dec 18, 1996	44.38	45.13	44.38	45.00
1140	NYSE	PX	Tue, Dec 17, 1996	44.88	45.00	44.25	44.25
1139	NYSE	PX	Mon, Dec 16, 1996	45.75	45.88	44.63	45.00
1138	NYSE	PX	Fri, Dec 13, 1996	46.00	46.00	45.25	45.88
1137	NYSE	PX	Thu, Dec 12, 1996	47.00	47.00	46.13	46.25
1136	NYSE	PX	Wed, Dec 11, 1996	46.25	47.00	46.25	47.00
1135	NYSE	PX	Tue, Dec 10, 1996	47.88	48.25	47.63	47.63
1134	NYSE	PX	Mon, Dec 9, 1996	46.75	47.75	46.75	47.50
1133	NYSE	PX	Fri, Dec 6, 1996	47.13	47.13	46.50	46.63
1132	NYSE	PX	Thu, Dec 5, 1996	47.00	47.88	46.75	47.75
1131	NYSE	PX	Wed, Dec 4, 1996	47.25	47.63	46.88	47.13
1130	NYSE	PX	Tue, Dec 3, 1996	47.50	48.25	47.50	47.63
1129	NYSE	PX	Mon, Dec 2, 1996	48.38	48.38	47.50	47.75
1128	NYSE	PX	Fri, Nov 29, 1996	48.75	48.75	48.50	48.63
1127	NYSE	PX	Wed, Nov 27, 1996	48.88	49.13	48.13	48.50
1126	NYSE	PX	Tue, Nov 26, 1996	49.25	50.13	48.63	48.88
1125	NYSE	PX	Mon, Nov 25, 1996	48.00	49.38	47.88	49.38
1124	NYSE	PX	Fri, Nov 22, 1996	46.88	48.00	46.88	47.88
1123	NYSE	PX	Thu, Nov 21, 1996	46.63	47.13	46.50	47.13
1122	NYSE	PX	Wed, Nov 20, 1996	47.25	47.38	46.50	46.63
1121	NYSE	PX	Tue, Nov 19, 1996	47.75	47.75	47.25	47.38
1120	NYSE	PX	Mon, Nov 18, 1996	48.00	48.13	47.50	47.75
1119	NYSE	PX	Fri, Nov 15, 1996	50.00	50.00	47.75	48.00
1118	NYSE	PX	Thu, Nov 14, 1996	48.25	49.13	48.00	48.50
1117	NYSE	PX	Wed, Nov 13, 1996	46.38	47.25	46.38	47.00
1116	NYSE	PX	Tue, Nov 12, 1996	45.50	46.63	45.50	46.50
1115	NYSE	PX	Mon, Nov 11, 1996	45.75	46.00	45.50	45.63
1114	NYSE	PX	Fri, Nov 8, 1996	45.88	46.13	45.25	45.88
1113	NYSE	PX	Thu, Nov 7, 1996	45.25	46.25	45.25	46.00
1112	NYSE	PX	Wed, Nov 6, 1996	44.38	45.50	44.13	45.13
1111	NYSE	PX	Tue, Nov 5, 1996	44.00	44.63	44.00	44.50
1110	NYSE	PX	Mon, Nov 4, 1996	44.00	44.38	43.38	44.25
1109	NYSE	PX	Fri, Nov 1, 1996	44.13	44.50	43.25	43.88
1108	NYSE	PX	Thu, Oct 31, 1996	45.00	45.13	44.25	44.25
1107	NYSE	PX	Wed, Oct 30, 1996	45.00	45.13	44.88	44.88
1106	NYSE	PX	Tue, Oct 29, 1996	44.75	44.88	44.13	44.63
1105	NYSE	PX	Mon, Oct 28, 1996	45.00	45.13	44.50	44.88
1104	NYSE	PX	Fri, Oct 25, 1996	45.50	45.50	44.00	45.00
1103	NYSE	PX	Thu, Oct 24, 1996	46.13	46.50	45.00	45.50
1102	NYSE	PX	Wed, Oct 23, 1996	46.13	47.75	46.00	47.63
1101	NYSE	PX	Tue, Oct 22, 1996	46.00	46.38	45.88	46.13
1100	NYSE	PX	Mon, Oct 21, 1996	45.75	46.13	45.63	46.00
1099	NYSE	PX	Fri, Oct 18, 1996	45.50	46.00	45.13	45.50
1098	NYSE	PX	Thu, Oct 17, 1996	45.00	45.75	45.00	45.25
1097	NYSE	PX	Wed, Oct 16, 1996	44.75	45.00	44.25	45.00
1096	NYSE	PX	Tue, Oct 15, 1996	44.50	44.88	44.50	44.75
1095	NYSE	PX	Mon, Oct 14, 1996	44.50	44.75	44.38	44.38
1094	NYSE	PX	Fri, Oct 11, 1996	44.38	44.75	44.25	44.38
1093	NYSE	PX	Thu, Oct 10, 1996	44.88	44.88	44.25	44.25
1092	NYSE	PX	Wed, Oct 9, 1996	45.00	45.00	44.25	44.50
1091	NYSE	PX	Tue, Oct 8, 1996	44.63	45.00	44.50	44.75
1090	NYSE	PX	Mon, Oct 7, 1996	44.75	44.88	44.38	44.63
1089	NYSE	PX	Fri, Oct 4, 1996	44.25	45.13	44.25	44.63
1088	NYSE	PX	Thu, Oct 3, 1996	43.63	44.88	43.63	44.25
1087	NYSE	PX	Wed, Oct 2, 1996	43.25	43.75	43.00	43.63
1086	NYSE	PX	Tue, Oct 1, 1996	43.00	43.38	43.00	43.13
1085	NYSE	PX	Mon, Sep 30, 1996	42.75	43.38	42.63	43.00
1084	NYSE	PX	Fri, Sep 27, 1996	43.25	43.25	42.38	42.63
1083	NYSE	PX	Thu, Sep 26, 1996	42.88	43.75	42.75	42.75
1082	NYSE	PX	Wed, Sep 25, 1996	43.38	43.50	42.63	43.00
1081	NYSE	PX	Tue, Sep 24, 1996	43.25	43.50	42.88	43.13
1080	NYSE	PX	Mon, Sep 23, 1996	42.38	43.38	42.38	43.38
1079	NYSE	PX	Fri, Sep 20, 1996	42.13	42.75	42.13	42.75
1078	NYSE	PX	Thu, Sep 19, 1996	42.50	42.50	42.00	42.13
1077	NYSE	PX	Wed, Sep 18, 1996	42.25	42.88	42.13	42.38
1076	NYSE	PX	Tue, Sep 17, 1996	42.50	42.50	41.88	42.25
1075	NYSE	PX	Mon, Sep 16, 1996	42.75	42.75	42.50	42.75
1074	NYSE	PX	Fri, Sep 13, 1996	42.75	42.88	42.13	42.50
1073	NYSE	PX	Thu, Sep 12, 1996	42.25	42.38	42.13	42.38
1072	NYSE	PX	Wed, Sep 11, 1996	42.50	42.50	42.00	42.38
1071	NYSE	PX	Tue, Sep 10, 1996	42.25	42.38	41.50	42.00
1070	NYSE	PX	Mon, Sep 9, 1996	41.88	42.63	41.88	42.25
1069	NYSE	PX	Fri, Sep 6, 1996	41.25	42.38	41.13	41.50
1068	NYSE	PX	Thu, Sep 5, 1996	41.75	41.75	41.25	41.38
1067	NYSE	PX	Wed, Sep 4, 1996	42.00	42.13	41.63	41.88
1066	NYSE	PX	Tue, Sep 3, 1996	40.88	42.25	40.63	42.00
1065	NYSE	PX	Fri, Aug 30, 1996	40.38	41.25	40.38	41.13
1064	NYSE	PX	Thu, Aug 29, 1996	40.00	41.00	40.00	40.38
1063	NYSE	PX	Wed, Aug 28, 1996	39.75	40.13	39.63	40.00
1062	NYSE	PX	Tue, Aug 27, 1996	38.88	40.25	38.50	39.63
1061	NYSE	PX	Mon, Aug 26, 1996	39.50	39.50	38.75	39.00
1060	NYSE	PX	Fri, Aug 23, 1996	39.88	39.88	39.13	39.38
1059	NYSE	PX	Thu, Aug 22, 1996	39.50	39.88	39.38	39.88
1058	NYSE	PX	Wed, Aug 21, 1996	39.38	39.50	39.13	39.50
1057	NYSE	PX	Tue, Aug 20, 1996	40.13	40.25	39.25	39.63
1056	NYSE	PX	Mon, Aug 19, 1996	39.63	40.25	39.63	40.13
1055	NYSE	PX	Fri, Aug 16, 1996	38.63	39.25	38.38	39.25
1054	NYSE	PX	Thu, Aug 15, 1996	38.63	38.75	38.25	38.63
1053	NYSE	PX	Wed, Aug 14, 1996	38.25	38.50	38.13	38.38
1052	NYSE	PX	Tue, Aug 13, 1996	38.88	38.88	38.25	38.38
1051	NYSE	PX	Mon, Aug 12, 1996	38.75	39.00	38.25	38.75
1050	NYSE	PX	Fri, Aug 9, 1996	39.50	39.50	38.50	38.75
1049	NYSE	PX	Thu, Aug 8, 1996	39.50	39.63	39.38	39.50
1048	NYSE	PX	Wed, Aug 7, 1996	39.38	39.63	39.25	39.63
1047	NYSE	PX	Tue, Aug 6, 1996	39.38	39.88	39.13	39.63
1046	NYSE	PX	Mon, Aug 5, 1996	39.63	39.88	39.25	39.50
1045	NYSE	PX	Fri, Aug 2, 1996	40.50	40.50	39.25	39.50
1044	NYSE	PX	Thu, Aug 1, 1996	38.50	40.13	38.50	39.88
1043	NYSE	PX	Wed, Jul 31, 1996	38.25	38.50	38.00	38.38
1042	NYSE	PX	Tue, Jul 30, 1996	37.00	37.88	37.00	37.88
1041	NYSE	PX	Mon, Jul 29, 1996	36.63	37.38	36.63	37.00
1040	NYSE	PX	Fri, Jul 26, 1996	36.88	37.00	36.13	36.50
1039	NYSE	PX	Thu, Jul 25, 1996	36.75	37.25	36.63	36.75
1038	NYSE	PX	Wed, Jul 24, 1996	36.75	36.88	36.38	36.50
1037	NYSE	PX	Tue, Jul 23, 1996	37.88	37.88	37.38	37.38
1036	NYSE	PX	Mon, Jul 22, 1996	38.00	38.13	37.75	37.88
1035	NYSE	PX	Fri, Jul 19, 1996	38.00	38.63	38.00	38.38
1034	NYSE	PX	Thu, Jul 18, 1996	37.50	38.25	37.25	38.25
1033	NYSE	PX	Wed, Jul 17, 1996	38.13	38.38	37.25	37.50
1032	NYSE	PX	Tue, Jul 16, 1996	37.75	38.13	36.50	37.88
1031	NYSE	PX	Mon, Jul 15, 1996	38.88	39.00	37.63	38.00
1030	NYSE	PX	Fri, Jul 12, 1996	39.25	39.25	37.75	38.88
1029	NYSE	PX	Thu, Jul 11, 1996	40.13	40.50	39.38	39.50
1028	NYSE	PX	Wed, Jul 10, 1996	41.00	41.00	39.75	40.00
1027	NYSE	PX	Tue, Jul 9, 1996	41.13	41.13	40.63	40.75
1026	NYSE	PX	Mon, Jul 8, 1996	41.25	41.38	40.88	41.13
1025	NYSE	PX	Fri, Jul 5, 1996	41.25	41.75	41.00	41.50
1024	NYSE	PX	Wed, Jul 3, 1996	41.75	42.00	41.63	41.88
1023	NYSE	PX	Tue, Jul 2, 1996	41.88	42.00	41.25	41.50
1022	NYSE	PX	Mon, Jul 1, 1996	42.25	42.38	41.00	41.63
1021	NYSE	PX	Fri, Jun 28, 1996	40.88	42.25	40.63	42.25
1020	NYSE	PX	Thu, Jun 27, 1996	39.88	40.63	39.75	40.63
1019	NYSE	PX	Wed, Jun 26, 1996	40.63	40.63	40.00	40.25
1018	NYSE	PX	Tue, Jun 25, 1996	41.50	41.63	40.75	40.75
1017	NYSE	PX	Mon, Jun 24, 1996	41.25	41.50	41.13	41.50
1016	NYSE	PX	Fri, Jun 21, 1996	41.00	41.63	40.63	41.25
1015	NYSE	PX	Thu, Jun 20, 1996	40.75	40.88	40.38	40.75
1014	NYSE	PX	Wed, Jun 19, 1996	40.63	41.50	40.63	40.63
1013	NYSE	PX	Tue, Jun 18, 1996	41.00	41.00	40.63	40.75
1012	NYSE	PX	Mon, Jun 17, 1996	41.50	41.50	40.88	41.00
1011	NYSE	PX	Fri, Jun 14, 1996	41.75	41.75	41.13	41.50
1010	NYSE	PX	Thu, Jun 13, 1996	40.38	41.88	40.38	41.75
1009	NYSE	PX	Wed, Jun 12, 1996	40.13	41.00	40.00	40.38
1008	NYSE	PX	Tue, Jun 11, 1996	40.25	40.75	39.75	39.88
1007	NYSE	PX	Mon, Jun 10, 1996	39.63	40.38	39.63	40.25
1006	NYSE	PX	Fri, Jun 7, 1996	39.50	40.13	39.13	39.88
1005	NYSE	PX	Thu, Jun 6, 1996	40.38	40.38	40.13	40.13
1004	NYSE	PX	Wed, Jun 5, 1996	40.00	40.38	39.75	40.25
1003	NYSE	PX	Tue, Jun 4, 1996	40.13	40.13	39.13	39.75
1002	NYSE	PX	Mon, Jun 3, 1996	40.75	40.75	39.50	39.88
1001	NYSE	PX	Fri, May 31, 1996	40.38	40.75	40.00	40.63
1000	NYSE	PX	Thu, May 30, 1996	40.00	40.38	40.00	40.25
999	NYSE	PX	Wed, May 29, 1996	40.00	40.50	39.88	40.00
998	NYSE	PX	Tue, May 28, 1996	39.88	40.13	39.25	39.63
997	NYSE	PX	Fri, May 24, 1996	39.38	40.00	39.25	39.88
996	NYSE	PX	Thu, May 23, 1996	39.25	40.00	39.13	39.13
995	NYSE	PX	Wed, May 22, 1996	39.13	39.38	39.00	39.25
994	NYSE	PX	Tue, May 21, 1996	39.25	39.88	39.00	39.25
993	NYSE	PX	Mon, May 20, 1996	38.88	39.25	38.75	39.13
992	NYSE	PX	Fri, May 17, 1996	39.00	39.00	38.63	38.63
991	NYSE	PX	Thu, May 16, 1996	38.63	38.63	38.00	38.50
990	NYSE	PX	Wed, May 15, 1996	38.25	39.38	38.13	38.75
989	NYSE	PX	Tue, May 14, 1996	38.50	38.63	38.00	38.25
988	NYSE	PX	Mon, May 13, 1996	36.88	38.00	36.75	38.00
987	NYSE	PX	Fri, May 10, 1996	37.25	37.50	36.00	36.88
986	NYSE	PX	Thu, May 9, 1996	38.13	38.13	37.13	37.13
985	NYSE	PX	Wed, May 8, 1996	38.00	38.13	36.88	38.00
984	NYSE	PX	Tue, May 7, 1996	39.13	39.50	38.38	38.75
983	NYSE	PX	Mon, May 6, 1996	39.50	39.63	38.63	39.25
982	NYSE	PX	Fri, May 3, 1996	38.88	39.50	38.75	38.88
981	NYSE	PX	Thu, May 2, 1996	38.50	39.50	38.38	38.63
980	NYSE	PX	Wed, May 1, 1996	38.50	38.88	38.38	38.75
979	NYSE	PX	Tue, Apr 30, 1996	39.13	39.13	38.00	38.63
978	NYSE	PX	Mon, Apr 29, 1996	40.00	40.00	39.13	39.25
977	NYSE	PX	Fri, Apr 26, 1996	40.00	40.13	39.75	40.13
976	NYSE	PX	Thu, Apr 25, 1996	39.88	40.13	39.88	40.00
975	NYSE	PX	Wed, Apr 24, 1996	39.75	40.63	39.38	40.00
974	NYSE	PX	Tue, Apr 23, 1996	39.25	39.50	39.00	39.13
973	NYSE	PX	Mon, Apr 22, 1996	39.00	39.50	38.63	39.13
972	NYSE	PX	Fri, Apr 19, 1996	38.63	39.00	38.63	38.88
971	NYSE	PX	Thu, Apr 18, 1996	38.38	38.75	38.25	38.50
970	NYSE	PX	Wed, Apr 17, 1996	38.75	38.88	37.75	38.25
969	NYSE	PX	Tue, Apr 16, 1996	39.75	40.00	39.38	39.38
968	NYSE	PX	Mon, Apr 15, 1996	39.38	40.00	39.38	39.88
967	NYSE	PX	Fri, Apr 12, 1996	38.63	39.75	38.50	39.50
966	NYSE	PX	Thu, Apr 11, 1996	39.00	39.13	38.50	38.75
965	NYSE	PX	Wed, Apr 10, 1996	40.25	40.25	39.00	39.00
964	NYSE	PX	Tue, Apr 9, 1996	41.00	41.00	40.25	40.38
963	NYSE	PX	Mon, Apr 8, 1996	41.00	41.00	40.25	40.75
962	NYSE	PX	Thu, Apr 4, 1996	41.13	41.50	41.13	41.50
961	NYSE	PX	Wed, Apr 3, 1996	40.63	41.00	40.63	41.00
960	NYSE	PX	Tue, Apr 2, 1996	41.00	41.00	40.63	40.63
959	NYSE	PX	Mon, Apr 1, 1996	39.63	41.38	39.50	40.88
958	NYSE	PX	Fri, Mar 29, 1996	39.50	40.00	39.25	39.88
957	NYSE	PX	Thu, Mar 28, 1996	39.25	39.50	39.00	39.25
956	NYSE	PX	Wed, Mar 27, 1996	39.38	39.75	39.38	39.50
955	NYSE	PX	Tue, Mar 26, 1996	39.63	39.63	39.00	39.38
954	NYSE	PX	Mon, Mar 25, 1996	39.25	39.88	39.25	39.88
953	NYSE	PX	Fri, Mar 22, 1996	39.50	39.50	38.63	39.25
952	NYSE	PX	Thu, Mar 21, 1996	38.00	39.63	38.00	39.13
951	NYSE	PX	Wed, Mar 20, 1996	38.13	38.25	37.25	37.63
950	NYSE	PX	Tue, Mar 19, 1996	39.00	39.25	38.00	38.25
949	NYSE	PX	Mon, Mar 18, 1996	38.88	39.00	38.00	38.38
948	NYSE	PX	Fri, Mar 15, 1996	38.88	39.13	38.38	38.75
947	NYSE	PX	Thu, Mar 14, 1996	37.88	39.25	37.88	39.00
946	NYSE	PX	Wed, Mar 13, 1996	37.13	37.75	36.63	37.50
945	NYSE	PX	Tue, Mar 12, 1996	35.88	37.13	35.75	37.00
944	NYSE	PX	Mon, Mar 11, 1996	34.88	36.13	34.63	36.13
943	NYSE	PX	Fri, Mar 8, 1996	36.00	36.38	34.88	35.50
942	NYSE	PX	Thu, Mar 7, 1996	37.25	37.25	36.50	36.88
941	NYSE	PX	Wed, Mar 6, 1996	36.63	37.50	36.25	37.38
940	NYSE	PX	Tue, Mar 5, 1996	37.00	37.50	36.50	36.75
939	NYSE	PX	Mon, Mar 4, 1996	35.38	36.88	35.38	36.88
938	NYSE	PX	Fri, Mar 1, 1996	34.63	35.75	34.63	35.75
937	NYSE	PX	Thu, Feb 29, 1996	34.88	35.00	34.25	34.50
936	NYSE	PX	Wed, Feb 28, 1996	35.25	35.63	34.88	34.88
935	NYSE	PX	Tue, Feb 27, 1996	35.63	35.75	34.75	34.75
934	NYSE	PX	Mon, Feb 26, 1996	36.00	36.13	34.88	35.50
933	NYSE	PX	Fri, Feb 23, 1996	36.88	37.00	35.50	36.13
932	NYSE	PX	Thu, Feb 22, 1996	37.00	37.25	37.00	37.13
931	NYSE	PX	Wed, Feb 21, 1996	37.50	37.88	37.00	37.00
930	NYSE	PX	Tue, Feb 20, 1996	37.88	38.13	37.25	37.38
929	NYSE	PX	Fri, Feb 16, 1996	37.25	37.88	37.13	37.88
928	NYSE	PX	Thu, Feb 15, 1996	36.88	38.13	36.75	37.38
927	NYSE	PX	Wed, Feb 14, 1996	36.88	37.25	36.88	37.00
926	NYSE	PX	Tue, Feb 13, 1996	36.25	37.25	36.25	36.88
925	NYSE	PX	Mon, Feb 12, 1996	35.63	36.88	35.63	36.88
924	NYSE	PX	Fri, Feb 9, 1996	36.00	36.00	35.50	35.75
923	NYSE	PX	Thu, Feb 8, 1996	36.00	36.13	35.63	35.88
922	NYSE	PX	Wed, Feb 7, 1996	36.25	36.25	35.75	36.00
921	NYSE	PX	Tue, Feb 6, 1996	36.00	36.63	35.75	36.50
920	NYSE	PX	Mon, Feb 5, 1996	34.88	35.50	34.63	35.38
919	NYSE	PX	Fri, Feb 2, 1996	35.38	35.88	35.13	35.13
918	NYSE	PX	Thu, Feb 1, 1996	33.88	35.75	33.88	35.75
917	NYSE	PX	Wed, Jan 31, 1996	33.88	34.50	33.63	34.00
916	NYSE	PX	Tue, Jan 30, 1996	34.50	34.88	33.63	34.00
915	NYSE	PX	Mon, Jan 29, 1996	35.00	35.00	34.13	34.38
914	NYSE	PX	Fri, Jan 26, 1996	34.75	35.13	34.75	35.00
913	NYSE	PX	Thu, Jan 25, 1996	35.00	35.50	34.75	34.88
912	NYSE	PX	Wed, Jan 24, 1996	34.00	35.00	33.50	35.00
911	NYSE	PX	Tue, Jan 23, 1996	34.13	34.38	33.75	34.13
910	NYSE	PX	Mon, Jan 22, 1996	33.50	34.25	33.38	34.25
909	NYSE	PX	Fri, Jan 19, 1996	33.00	33.38	33.00	33.25
908	NYSE	PX	Thu, Jan 18, 1996	33.50	34.13	32.63	33.00
907	NYSE	PX	Wed, Jan 17, 1996	33.63	33.75	32.50	33.25
906	NYSE	PX	Tue, Jan 16, 1996	33.63	33.75	32.75	33.63
905	NYSE	PX	Mon, Jan 15, 1996	34.00	34.88	33.88	34.00
904	NYSE	PX	Fri, Jan 12, 1996	32.13	34.50	32.13	34.50
903	NYSE	PX	Thu, Jan 11, 1996	31.50	32.50	31.50	32.25
902	NYSE	PX	Wed, Jan 10, 1996	32.00	32.25	31.50	31.75
901	NYSE	PX	Tue, Jan 9, 1996	32.88	33.00	32.38	32.50
900	NYSE	PX	Mon, Jan 8, 1996	32.50	32.75	32.25	32.50
899	NYSE	PX	Fri, Jan 5, 1996	32.88	33.00	32.13	32.63
898	NYSE	PX	Thu, Jan 4, 1996	33.75	33.75	32.88	33.13
897	NYSE	PX	Wed, Jan 3, 1996	33.00	34.00	32.50	33.88
896	NYSE	PX	Tue, Jan 2, 1996	32.75	33.25	32.50	33.25
895	NYSE	PX	Fri, Dec 29, 1995	33.88	34.00	33.50	33.63
894	NYSE	PX	Thu, Dec 28, 1995	33.38	34.13	33.13	33.88
893	NYSE	PX	Wed, Dec 27, 1995	32.75	33.50	32.75	33.38
892	NYSE	PX	Tue, Dec 26, 1995	32.75	33.00	32.50	32.75
891	NYSE	PX	Fri, Dec 22, 1995	31.13	31.88	31.13	31.88
890	NYSE	PX	Thu, Dec 21, 1995	31.63	31.75	31.13	31.25
889	NYSE	PX	Wed, Dec 20, 1995	31.63	31.75	31.38	31.75
888	NYSE	PX	Tue, Dec 19, 1995	30.63	31.88	30.63	31.25
887	NYSE	PX	Mon, Dec 18, 1995	31.38	31.38	30.63	30.88
886	NYSE	PX	Fri, Dec 15, 1995	31.63	31.88	31.50	31.63
885	NYSE	PX	Thu, Dec 14, 1995	30.88	32.00	30.88	31.63
884	NYSE	PX	Wed, Dec 13, 1995	30.00	30.88	30.00	30.63
883	NYSE	PX	Tue, Dec 12, 1995	30.00	30.13	30.00	30.00
882	NYSE	PX	Mon, Dec 11, 1995	29.75	30.13	29.63	30.13
881	NYSE	PX	Fri, Dec 8, 1995	29.75	29.88	29.63	29.75
880	NYSE	PX	Thu, Dec 7, 1995	29.50	29.88	29.50	29.63
879	NYSE	PX	Wed, Dec 6, 1995	29.25	30.00	29.13	29.63
878	NYSE	PX	Tue, Dec 5, 1995	29.13	29.13	28.88	29.00
877	NYSE	PX	Mon, Dec 4, 1995	28.75	29.13	28.63	29.00
876	NYSE	PX	Fri, Dec 1, 1995	29.00	29.00	28.63	28.75
875	NYSE	PX	Thu, Nov 30, 1995	29.50	29.50	29.13	29.13
874	NYSE	PX	Wed, Nov 29, 1995	30.00	30.13	29.50	29.63
873	NYSE	PX	Tue, Nov 28, 1995	29.38	29.88	29.13	29.88
872	NYSE	PX	Mon, Nov 27, 1995	29.00	29.25	29.00	29.25
871	NYSE	PX	Fri, Nov 24, 1995	29.50	29.63	29.00	29.13
870	NYSE	PX	Wed, Nov 22, 1995	28.63	29.63	28.63	29.63
869	NYSE	PX	Tue, Nov 21, 1995	28.50	28.88	28.38	28.88
868	NYSE	PX	Mon, Nov 20, 1995	29.00	29.13	28.50	28.63
867	NYSE	PX	Fri, Nov 17, 1995	29.63	29.75	28.63	29.13
866	NYSE	PX	Thu, Nov 16, 1995	29.88	30.13	29.50	29.50
865	NYSE	PX	Wed, Nov 15, 1995	29.88	30.00	29.50	30.00
864	NYSE	PX	Tue, Nov 14, 1995	29.88	30.00	29.63	30.00
863	NYSE	PX	Mon, Nov 13, 1995	29.50	30.25	29.50	29.88
862	NYSE	PX	Fri, Nov 10, 1995	28.50	29.63	28.50	29.63
861	NYSE	PX	Thu, Nov 9, 1995	29.25	29.25	28.63	29.13
860	NYSE	PX	Wed, Nov 8, 1995	29.50	29.50	28.88	29.25
859	NYSE	PX	Tue, Nov 7, 1995	28.75	29.63	28.75	29.50
858	NYSE	PX	Mon, Nov 6, 1995	28.63	29.13	28.50	28.75
857	NYSE	PX	Fri, Nov 3, 1995	29.00	29.00	28.50	28.88
856	NYSE	PX	Thu, Nov 2, 1995	28.25	29.13	28.25	29.13
855	NYSE	PX	Wed, Nov 1, 1995	27.13	28.38	27.00	28.13
854	NYSE	PX	Tue, Oct 31, 1995	26.63	27.25	26.63	27.00
853	NYSE	PX	Mon, Oct 30, 1995	27.50	27.88	26.13	26.38
852	NYSE	PX	Fri, Oct 27, 1995	26.13	26.88	25.50	26.88
851	NYSE	PX	Thu, Oct 26, 1995	26.75	27.00	26.13	26.25
850	NYSE	PX	Wed, Oct 25, 1995	26.50	27.00	26.50	26.88
849	NYSE	PX	Tue, Oct 24, 1995	27.00	27.00	26.25	26.50
848	NYSE	PX	Mon, Oct 23, 1995	26.88	27.00	26.75	26.88
847	NYSE	PX	Fri, Oct 20, 1995	26.63	27.00	26.25	26.88
846	NYSE	PX	Thu, Oct 19, 1995	27.50	27.50	26.50	26.50
845	NYSE	PX	Wed, Oct 18, 1995	26.75	27.13	26.63	27.13
844	NYSE	PX	Tue, Oct 17, 1995	27.50	27.50	26.50	26.50
843	NYSE	PX	Mon, Oct 16, 1995	26.25	26.88	25.38	26.63
842	NYSE	PX	Fri, Oct 13, 1995	26.13	26.50	26.13	26.25
841	NYSE	PX	Thu, Oct 12, 1995	26.00	26.25	26.00	26.25
840	NYSE	PX	Wed, Oct 11, 1995	25.63	26.13	25.63	26.13
839	NYSE	PX	Tue, Oct 10, 1995	25.75	25.75	25.38	25.63
838	NYSE	PX	Mon, Oct 9, 1995	26.25	26.38	26.00	26.00
837	NYSE	PX	Fri, Oct 6, 1995	25.50	26.75	25.50	26.38
836	NYSE	PX	Thu, Oct 5, 1995	24.63	25.63	24.63	25.38
835	NYSE	PX	Wed, Oct 4, 1995	25.13	25.13	23.88	24.38
834	NYSE	PX	Tue, Oct 3, 1995	26.13	26.13	25.00	25.13
833	NYSE	PX	Mon, Oct 2, 1995	26.50	26.50	26.00	26.13
832	NYSE	PX	Fri, Sep 29, 1995	26.88	26.88	26.50	26.75
831	NYSE	PX	Thu, Sep 28, 1995	26.88	27.13	26.75	26.75
830	NYSE	PX	Wed, Sep 27, 1995	27.00	27.25	26.88	27.00
829	NYSE	PX	Tue, Sep 26, 1995	28.13	28.25	27.13	27.25
828	NYSE	PX	Mon, Sep 25, 1995	27.38	27.88	27.13	27.75
827	NYSE	PX	Fri, Sep 22, 1995	27.75	27.75	27.13	27.25
826	NYSE	PX	Thu, Sep 21, 1995	28.50	28.50	27.50	27.63
825	NYSE	PX	Wed, Sep 20, 1995	28.00	28.25	27.88	28.13
824	NYSE	PX	Tue, Sep 19, 1995	28.25	28.50	27.75	27.75
823	NYSE	PX	Mon, Sep 18, 1995	28.25	28.50	28.25	28.38
822	NYSE	PX	Fri, Sep 15, 1995	28.75	28.75	28.13	28.25
821	NYSE	PX	Thu, Sep 14, 1995	26.75	27.75	26.75	27.75
820	NYSE	PX	Wed, Sep 13, 1995	27.38	28.38	26.63	26.63
819	NYSE	PX	Tue, Sep 12, 1995	26.63	27.38	26.63	27.38
818	NYSE	PX	Mon, Sep 11, 1995	26.38	26.63	26.25	26.50
817	NYSE	PX	Fri, Sep 8, 1995	26.63	26.88	26.13	26.38
816	NYSE	PX	Thu, Sep 7, 1995	26.75	26.88	26.38	26.50
815	NYSE	PX	Wed, Sep 6, 1995	26.38	27.00	26.38	26.50
814	NYSE	PX	Tue, Sep 5, 1995	25.50	26.63	25.50	26.63
813	NYSE	PX	Fri, Sep 1, 1995	25.88	26.13	25.63	25.75
812	NYSE	PX	Thu, Aug 31, 1995	25.88	26.13	25.50	26.00
811	NYSE	PX	Wed, Aug 30, 1995	26.25	26.25	25.75	25.88
810	NYSE	PX	Tue, Aug 29, 1995	26.75	26.88	26.13	26.25
809	NYSE	PX	Mon, Aug 28, 1995	27.38	27.50	26.88	27.00
808	NYSE	PX	Fri, Aug 25, 1995	27.25	27.50	27.13	27.25
807	NYSE	PX	Thu, Aug 24, 1995	27.38	27.50	27.25	27.38
806	NYSE	PX	Wed, Aug 23, 1995	27.75	27.75	27.25	27.50
805	NYSE	PX	Tue, Aug 22, 1995	27.75	27.75	27.38	27.63
804	NYSE	PX	Mon, Aug 21, 1995	27.00	27.88	27.00	27.88
803	NYSE	PX	Fri, Aug 18, 1995	27.25	27.25	26.88	27.13
802	NYSE	PX	Thu, Aug 17, 1995	26.38	27.25	26.38	27.13
801	NYSE	PX	Wed, Aug 16, 1995	26.13	26.50	26.00	26.50
800	NYSE	PX	Tue, Aug 15, 1995	26.38	26.63	26.00	26.25
799	NYSE	PX	Mon, Aug 14, 1995	26.25	26.63	26.25	26.38
798	NYSE	PX	Fri, Aug 11, 1995	26.25	26.50	26.25	26.50
797	NYSE	PX	Thu, Aug 10, 1995	26.25	26.50	26.00	26.25
796	NYSE	PX	Wed, Aug 9, 1995	26.75	26.88	26.13	26.13
795	NYSE	PX	Tue, Aug 8, 1995	27.00	27.00	26.50	26.63
794	NYSE	PX	Mon, Aug 7, 1995	27.50	27.50	26.88	27.00
793	NYSE	PX	Fri, Aug 4, 1995	26.88	27.25	26.75	27.13
792	NYSE	PX	Thu, Aug 3, 1995	27.63	27.63	27.00	27.13
791	NYSE	PX	Wed, Aug 2, 1995	28.25	29.00	27.75	27.88
790	NYSE	PX	Tue, Aug 1, 1995	27.75	28.75	27.63	28.38
789	NYSE	PX	Mon, Jul 31, 1995	28.50	28.63	27.63	28.00
788	NYSE	PX	Fri, Jul 28, 1995	28.00	28.88	28.00	28.75
787	NYSE	PX	Thu, Jul 27, 1995	27.50	28.50	27.50	28.13
786	NYSE	PX	Wed, Jul 26, 1995	28.13	28.63	27.50	27.63
785	NYSE	PX	Tue, Jul 25, 1995	27.25	28.38	27.25	28.38
784	NYSE	PX	Mon, Jul 24, 1995	27.00	27.75	27.00	27.50
783	NYSE	PX	Fri, Jul 21, 1995	26.88	27.38	26.75	27.13
782	NYSE	PX	Thu, Jul 20, 1995	26.38	26.75	26.13	26.63
781	NYSE	PX	Wed, Jul 19, 1995	27.50	27.50	26.00	26.38
780	NYSE	PX	Tue, Jul 18, 1995	27.00	27.75	27.00	27.75
779	NYSE	PX	Mon, Jul 17, 1995	27.63	27.75	26.75	26.88
778	NYSE	PX	Fri, Jul 14, 1995	27.38	28.13	27.38	27.88
777	NYSE	PX	Thu, Jul 13, 1995	27.38	27.75	27.13	27.50
776	NYSE	PX	Wed, Jul 12, 1995	26.38	27.50	26.38	27.14
775	NYSE	PX	Tue, Jul 11, 1995	27.38	27.38	26.13	26.25
774	NYSE	PX	Mon, Jul 10, 1995	26.75	28.63	26.75	27.75
773	NYSE	PX	Fri, Jul 7, 1995	25.75	27.00	25.75	26.88
772	NYSE	PX	Thu, Jul 6, 1995	25.38	26.25	25.38	26.00
771	NYSE	PX	Wed, Jul 5, 1995	24.88	25.50	24.88	25.50
770	NYSE	PX	Mon, Jul 3, 1995	24.88	25.00	24.75	24.88
769	NYSE	PX	Fri, Jun 30, 1995	24.75	25.00	24.63	24.88
768	NYSE	PX	Thu, Jun 29, 1995	24.88	25.00	24.50	24.63
767	NYSE	PX	Wed, Jun 28, 1995	24.63	25.25	24.63	25.13
766	NYSE	PX	Tue, Jun 27, 1995	24.25	24.75	24.13	24.50
765	NYSE	PX	Mon, Jun 26, 1995	24.25	24.25	24.00	24.25
764	NYSE	PX	Fri, Jun 23, 1995	24.13	24.38	24.13	24.25
763	NYSE	PX	Thu, Jun 22, 1995	24.63	24.75	24.00	24.38
762	NYSE	PX	Wed, Jun 21, 1995	24.50	24.75	24.25	24.50
761	NYSE	PX	Tue, Jun 20, 1995	23.75	24.63	23.75	24.38
760	NYSE	PX	Mon, Jun 19, 1995	22.63	23.75	22.63	23.63
759	NYSE	PX	Fri, Jun 16, 1995	22.50	23.00	22.38	22.88
758	NYSE	PX	Thu, Jun 15, 1995	22.25	22.50	22.00	22.38
757	NYSE	PX	Wed, Jun 14, 1995	22.75	22.75	21.88	22.25
756	NYSE	PX	Tue, Jun 13, 1995	23.38	23.38	22.38	22.88
755	NYSE	PX	Mon, Jun 12, 1995	23.25	23.75	23.25	23.38
754	NYSE	PX	Fri, Jun 9, 1995	23.88	23.88	23.25	23.38
753	NYSE	PX	Thu, Jun 8, 1995	23.88	24.00	23.75	23.75
752	NYSE	PX	Wed, Jun 7, 1995	23.88	24.13	23.75	24.00
751	NYSE	PX	Tue, Jun 6, 1995	24.00	24.25	23.88	24.00
750	NYSE	PX	Mon, Jun 5, 1995	23.63	24.13	23.50	23.88
749	NYSE	PX	Fri, Jun 2, 1995	24.13	24.13	22.88	23.25
748	NYSE	PX	Thu, Jun 1, 1995	24.63	24.63	24.25	24.38
747	NYSE	PX	Wed, May 31, 1995	24.75	24.88	24.63	24.88
746	NYSE	PX	Tue, May 30, 1995	24.50	24.88	24.50	24.63
745	NYSE	PX	Fri, May 26, 1995	24.50	24.75	24.50	24.50
744	NYSE	PX	Thu, May 25, 1995	24.75	25.00	24.50	24.50
743	NYSE	PX	Wed, May 24, 1995	25.25	25.38	23.88	25.00
742	NYSE	PX	Tue, May 23, 1995	24.63	25.50	24.63	25.00
741	NYSE	PX	Mon, May 22, 1995	24.25	24.75	24.25	24.63
740	NYSE	PX	Fri, May 19, 1995	24.38	24.63	24.25	24.38
739	NYSE	PX	Thu, May 18, 1995	24.50	24.75	24.13	24.63
738	NYSE	PX	Wed, May 17, 1995	24.88	25.00	24.50	24.63
737	NYSE	PX	Tue, May 16, 1995	24.38	25.00	24.38	25.00
736	NYSE	PX	Mon, May 15, 1995	24.38	24.63	24.25	24.38
735	NYSE	PX	Fri, May 12, 1995	24.00	24.50	23.88	24.50
734	NYSE	PX	Thu, May 11, 1995	23.63	24.25	23.50	24.25
733	NYSE	PX	Wed, May 10, 1995	23.25	23.50	23.00	23.13
732	NYSE	PX	Tue, May 9, 1995	23.38	23.38	23.25	23.38
731	NYSE	PX	Mon, May 8, 1995	23.13	23.38	22.88	23.25
730	NYSE	PX	Fri, May 5, 1995	24.00	24.13	23.38	23.38
729	NYSE	PX	Thu, May 4, 1995	23.50	24.13	23.50	23.88
728	NYSE	PX	Wed, May 3, 1995	23.50	23.50	23.13	23.38
727	NYSE	PX	Tue, May 2, 1995	23.50	23.63	23.25	23.50
726	NYSE	PX	Mon, May 1, 1995	23.63	23.75	23.25	23.63
725	NYSE	PX	Fri, Apr 28, 1995	23.63	23.75	23.13	23.75
724	NYSE	PX	Thu, Apr 27, 1995	24.25	24.25	23.75	23.75
723	NYSE	PX	Wed, Apr 26, 1995	24.25	24.63	24.25	24.50
722	NYSE	PX	Tue, Apr 25, 1995	24.00	24.38	23.88	24.25
721	NYSE	PX	Mon, Apr 24, 1995	23.38	24.00	23.25	24.00
720	NYSE	PX	Fri, Apr 21, 1995	24.13	24.25	23.25	23.38
719	NYSE	PX	Thu, Apr 20, 1995	23.00	24.00	23.00	23.88
718	NYSE	PX	Wed, Apr 19, 1995	23.00	23.25	22.75	23.00
717	NYSE	PX	Tue, Apr 18, 1995	23.00	23.13	22.63	22.88
716	NYSE	PX	Mon, Apr 17, 1995	23.13	23.25	22.88	23.13
715	NYSE	PX	Thu, Apr 13, 1995	23.00	23.25	22.88	23.00
714	NYSE	PX	Wed, Apr 12, 1995	23.00	23.13	22.75	22.88
713	NYSE	PX	Tue, Apr 11, 1995	23.00	23.13	22.88	22.88
712	NYSE	PX	Mon, Apr 10, 1995	23.00	23.25	22.88	22.88
711	NYSE	PX	Fri, Apr 7, 1995	23.25	23.38	23.00	23.13
710	NYSE	PX	Thu, Apr 6, 1995	23.38	23.63	23.25	23.25
709	NYSE	PX	Wed, Apr 5, 1995	23.13	23.50	23.00	23.50
708	NYSE	PX	Tue, Apr 4, 1995	22.63	23.38	22.63	23.25
707	NYSE	PX	Mon, Apr 3, 1995	23.00	23.25	22.50	22.50
706	NYSE	PX	Fri, Mar 31, 1995	23.00	23.50	22.75	23.25
705	NYSE	PX	Thu, Mar 30, 1995	22.88	23.00	22.38	23.00
704	NYSE	PX	Wed, Mar 29, 1995	22.50	22.81	22.38	22.63
703	NYSE	PX	Tue, Mar 28, 1995	22.75	22.75	22.38	22.50
702	NYSE	PX	Mon, Mar 27, 1995	22.38	22.75	22.25	22.63
701	NYSE	PX	Fri, Mar 24, 1995	22.13	22.25	22.00	22.13
700	NYSE	PX	Thu, Mar 23, 1995	22.25	22.44	22.00	22.25
699	NYSE	PX	Wed, Mar 22, 1995	22.25	22.63	22.00	22.13
698	NYSE	PX	Tue, Mar 21, 1995	22.00	22.38	21.88	22.25
697	NYSE	PX	Mon, Mar 20, 1995	21.38	21.88	21.38	21.88
696	NYSE	PX	Fri, Mar 17, 1995	21.13	21.63	21.00	21.50
695	NYSE	PX	Thu, Mar 16, 1995	21.25	21.25	21.00	21.13
694	NYSE	PX	Wed, Mar 15, 1995	21.25	21.38	21.00	21.25
693	NYSE	PX	Tue, Mar 14, 1995	20.00	20.88	20.00	20.88
692	NYSE	PX	Mon, Mar 13, 1995	20.00	20.13	19.75	19.88
691	NYSE	PX	Fri, Mar 10, 1995	19.88	20.13	19.75	20.13
690	NYSE	PX	Thu, Mar 9, 1995	20.25	20.63	19.88	19.88
689	NYSE	PX	Wed, Mar 8, 1995	20.38	20.50	19.88	20.25
688	NYSE	PX	Tue, Mar 7, 1995	21.50	21.75	21.25	21.38
687	NYSE	PX	Mon, Mar 6, 1995	22.00	22.00	21.38	21.50
686	NYSE	PX	Fri, Mar 3, 1995	22.38	22.50	22.00	22.13
685	NYSE	PX	Thu, Mar 2, 1995	23.00	23.00	22.38	22.38
684	NYSE	PX	Wed, Mar 1, 1995	22.38	23.38	22.38	23.25
683	NYSE	PX	Tue, Feb 28, 1995	22.25	22.63	22.13	22.63
682	NYSE	PX	Mon, Feb 27, 1995	22.00	22.25	21.88	22.13
681	NYSE	PX	Fri, Feb 24, 1995	22.38	22.38	21.75	22.00
680	NYSE	PX	Thu, Feb 23, 1995	22.25	22.38	21.88	22.25
679	NYSE	PX	Wed, Feb 22, 1995	22.00	22.38	21.75	22.25
678	NYSE	PX	Tue, Feb 21, 1995	21.38	22.00	21.38	21.88
677	NYSE	PX	Fri, Feb 17, 1995	21.50	22.13	21.25	21.38
676	NYSE	PX	Thu, Feb 16, 1995	21.75	21.75	21.13	21.38
675	NYSE	PX	Wed, Feb 15, 1995	21.38	21.88	21.25	21.75
674	NYSE	PX	Tue, Feb 14, 1995	21.13	21.50	21.00	21.38
673	NYSE	PX	Mon, Feb 13, 1995	20.75	21.13	20.75	21.00
672	NYSE	PX	Fri, Feb 10, 1995	21.13	21.13	20.50	20.63
671	NYSE	PX	Thu, Feb 9, 1995	21.13	21.25	20.88	20.88
670	NYSE	PX	Wed, Feb 8, 1995	21.38	21.63	21.13	21.38
669	NYSE	PX	Tue, Feb 7, 1995	20.63	21.13	20.50	21.13
668	NYSE	PX	Mon, Feb 6, 1995	20.38	20.75	20.25	20.25
667	NYSE	PX	Fri, Feb 3, 1995	20.38	20.63	20.25	20.38
666	NYSE	PX	Thu, Feb 2, 1995	20.38	20.50	20.13	20.13
665	NYSE	PX	Wed, Feb 1, 1995	20.13	20.38	20.00	20.13
664	NYSE	PX	Tue, Jan 31, 1995	19.88	20.13	19.75	20.13
663	NYSE	PX	Mon, Jan 30, 1995	20.25	20.63	19.88	19.88
662	NYSE	PX	Fri, Jan 27, 1995	20.63	21.00	20.25	20.25
661	NYSE	PX	Thu, Jan 26, 1995	20.13	20.38	20.13	20.38
660	NYSE	PX	Wed, Jan 25, 1995	20.63	20.63	19.75	20.25
659	NYSE	PX	Tue, Jan 24, 1995	20.75	21.00	20.25	20.50
658	NYSE	PX	Mon, Jan 23, 1995	20.88	21.13	20.63	20.75
657	NYSE	PX	Fri, Jan 20, 1995	21.38	21.38	20.88	21.25
656	NYSE	PX	Thu, Jan 19, 1995	21.25	21.50	20.63	21.13
655	NYSE	PX	Wed, Jan 18, 1995	21.13	21.38	21.00	21.13
654	NYSE	PX	Tue, Jan 17, 1995	21.00	21.25	20.88	21.25
653	NYSE	PX	Mon, Jan 16, 1995	20.63	21.13	20.63	20.88
652	NYSE	PX	Fri, Jan 13, 1995	20.50	20.63	20.25	20.63
651	NYSE	PX	Thu, Jan 12, 1995	20.38	20.75	20.38	20.50
650	NYSE	PX	Wed, Jan 11, 1995	21.00	21.00	20.25	20.63
649	NYSE	PX	Tue, Jan 10, 1995	21.50	21.75	20.75	20.75
648	NYSE	PX	Mon, Jan 9, 1995	21.00	21.75	21.00	21.50
647	NYSE	PX	Fri, Jan 6, 1995	20.50	21.13	20.50	21.00
646	NYSE	PX	Thu, Jan 5, 1995	20.13	20.63	20.00	20.63
645	NYSE	PX	Wed, Jan 4, 1995	20.25	20.38	19.88	20.13
644	NYSE	PX	Tue, Jan 3, 1995	20.38	20.50	19.88	20.25
643	NYSE	PX	Fri, Dec 30, 1994	20.50	20.63	20.25	20.50
642	NYSE	PX	Thu, Dec 29, 1994	20.00	20.63	20.00	20.50
641	NYSE	PX	Wed, Dec 28, 1994	20.75	20.75	20.13	20.38
640	NYSE	PX	Tue, Dec 27, 1994	20.50	21.00	20.50	20.88
639	NYSE	PX	Fri, Dec 23, 1994	20.50	21.00	20.50	20.63
638	NYSE	PX	Thu, Dec 22, 1994	20.13	20.50	20.13	20.38
637	NYSE	PX	Wed, Dec 21, 1994	20.88	21.13	20.13	20.13
636	NYSE	PX	Tue, Dec 20, 1994	19.75	20.75	19.75	20.63
635	NYSE	PX	Mon, Dec 19, 1994	20.00	20.13	19.50	19.88
634	NYSE	PX	Fri, Dec 16, 1994	20.50	20.50	20.13	20.13
633	NYSE	PX	Thu, Dec 15, 1994	20.25	20.50	20.13	20.13
632	NYSE	PX	Wed, Dec 14, 1994	19.25	20.25	19.25	20.13
631	NYSE	PX	Tue, Dec 13, 1994	19.00	19.38	18.88	19.13
630	NYSE	PX	Mon, Dec 12, 1994	19.25	19.50	18.88	19.13
629	NYSE	PX	Fri, Dec 9, 1994	19.63	19.63	18.75	19.38
628	NYSE	PX	Thu, Dec 8, 1994	20.50	20.75	19.50	19.75
627	NYSE	PX	Wed, Dec 7, 1994	20.00	20.38	20.00	20.25
626	NYSE	PX	Tue, Dec 6, 1994	20.38	20.38	20.13	20.25
625	NYSE	PX	Mon, Dec 5, 1994	20.38	20.75	20.25	20.38
624	NYSE	PX	Fri, Dec 2, 1994	19.88	20.25	19.88	20.25
623	NYSE	PX	Thu, Dec 1, 1994	20.00	20.25	19.63	19.88
622	NYSE	PX	Wed, Nov 30, 1994	19.63	20.25	19.50	20.25
621	NYSE	PX	Tue, Nov 29, 1994	19.50	19.75	19.25	19.50
620	NYSE	PX	Mon, Nov 28, 1994	20.00	20.13	19.50	19.75
619	NYSE	PX	Fri, Nov 25, 1994	20.38	20.63	20.00	20.00
618	NYSE	PX	Wed, Nov 23, 1994	20.00	20.38	20.00	20.38
617	NYSE	PX	Tue, Nov 22, 1994	20.50	20.75	20.13	20.13
616	NYSE	PX	Mon, Nov 21, 1994	20.75	21.00	20.63	20.75
615	NYSE	PX	Fri, Nov 18, 1994	21.00	21.00	20.25	20.38
614	NYSE	PX	Thu, Nov 17, 1994	21.00	21.13	20.75	20.88
613	NYSE	PX	Wed, Nov 16, 1994	20.63	21.38	20.63	21.38
612	NYSE	PX	Tue, Nov 15, 1994	21.00	21.00	20.50	20.63
611	NYSE	PX	Mon, Nov 14, 1994	20.63	21.00	19.50	21.00
610	NYSE	PX	Fri, Nov 11, 1994	21.25	21.50	20.25	20.63
609	NYSE	PX	Thu, Nov 10, 1994	22.25	22.38	21.25	21.38
608	NYSE	PX	Wed, Nov 9, 1994	23.00	23.00	22.00	22.25
607	NYSE	PX	Tue, Nov 8, 1994	23.00	23.00	22.63	22.75
606	NYSE	PX	Mon, Nov 7, 1994	22.88	23.25	22.63	22.88
605	NYSE	PX	Fri, Nov 4, 1994	23.13	23.38	23.00	23.13
604	NYSE	PX	Thu, Nov 3, 1994	22.88	23.25	22.88	23.13
603	NYSE	PX	Wed, Nov 2, 1994	22.25	23.00	22.00	22.75
602	NYSE	PX	Tue, Nov 1, 1994	23.00	23.00	22.25	22.38
601	NYSE	PX	Mon, Oct 31, 1994	23.38	23.50	23.00	23.13
600	NYSE	PX	Fri, Oct 28, 1994	22.88	23.13	22.88	23.13
599	NYSE	PX	Thu, Oct 27, 1994	22.88	23.00	22.75	22.88
598	NYSE	PX	Wed, Oct 26, 1994	23.00	23.50	22.75	22.88
597	NYSE	PX	Tue, Oct 25, 1994	22.75	22.75	22.13	22.38
596	NYSE	PX	Mon, Oct 24, 1994	23.50	23.50	22.75	22.75
595	NYSE	PX	Fri, Oct 21, 1994	23.50	23.50	23.25	23.50
594	NYSE	PX	Thu, Oct 20, 1994	23.63	23.75	23.25	23.38
593	NYSE	PX	Wed, Oct 19, 1994	23.25	23.75	22.88	23.63
592	NYSE	PX	Tue, Oct 18, 1994	23.63	23.63	23.25	23.25
591	NYSE	PX	Mon, Oct 17, 1994	23.63	23.88	23.38	23.75
590	NYSE	PX	Fri, Oct 14, 1994	23.75	23.75	23.13	23.50
589	NYSE	PX	Thu, Oct 13, 1994	23.88	24.13	23.75	23.88
588	NYSE	PX	Wed, Oct 12, 1994	23.50	24.00	23.38	23.63
587	NYSE	PX	Tue, Oct 11, 1994	23.13	24.00	23.00	23.38
586	NYSE	PX	Mon, Oct 10, 1994	22.63	23.25	22.38	23.00
585	NYSE	PX	Fri, Oct 7, 1994	22.38	23.00	22.38	22.50
584	NYSE	PX	Thu, Oct 6, 1994	22.75	22.75	22.13	22.25
583	NYSE	PX	Wed, Oct 5, 1994	23.13	23.13	21.88	22.75
582	NYSE	PX	Tue, Oct 4, 1994	24.25	24.50	23.13	23.13
581	NYSE	PX	Mon, Oct 3, 1994	24.38	24.38	23.75	24.25
580	NYSE	PX	Fri, Sep 30, 1994	24.00	24.63	24.00	24.38
579	NYSE	PX	Thu, Sep 29, 1994	23.63	24.13	23.63	24.00
578	NYSE	PX	Wed, Sep 28, 1994	22.88	24.00	22.88	23.63
577	NYSE	PX	Tue, Sep 27, 1994	22.50	23.13	22.25	22.75
576	NYSE	PX	Mon, Sep 26, 1994	22.50	22.88	22.50	22.63
575	NYSE	PX	Fri, Sep 23, 1994	22.63	22.63	22.25	22.63
574	NYSE	PX	Thu, Sep 22, 1994	23.00	23.13	22.50	22.50
573	NYSE	PX	Wed, Sep 21, 1994	22.75	23.38	22.63	23.13
572	NYSE	PX	Tue, Sep 20, 1994	23.00	23.13	22.50	22.75
571	NYSE	PX	Mon, Sep 19, 1994	23.00	23.63	23.00	23.25
570	NYSE	PX	Fri, Sep 16, 1994	23.25	23.25	22.75	22.88
569	NYSE	PX	Thu, Sep 15, 1994	22.38	23.38	22.38	23.25
568	NYSE	PX	Wed, Sep 14, 1994	21.75	22.38	21.75	22.38
567	NYSE	PX	Tue, Sep 13, 1994	21.63	22.00	21.63	21.63
566	NYSE	PX	Mon, Sep 12, 1994	21.38	21.75	21.13	21.75
565	NYSE	PX	Fri, Sep 9, 1994	21.63	21.75	21.50	21.63
564	NYSE	PX	Thu, Sep 8, 1994	21.75	22.25	21.63	21.88
563	NYSE	PX	Wed, Sep 7, 1994	21.75	21.75	21.50	21.75
562	NYSE	PX	Tue, Sep 6, 1994	22.25	22.25	21.50	21.75
561	NYSE	PX	Fri, Sep 2, 1994	22.63	22.63	22.38	22.38
560	NYSE	PX	Thu, Sep 1, 1994	22.50	22.75	22.38	22.63
559	NYSE	PX	Wed, Aug 31, 1994	22.50	23.25	22.50	22.75
558	NYSE	PX	Tue, Aug 30, 1994	22.75	22.88	22.38	22.63
557	NYSE	PX	Mon, Aug 29, 1994	22.50	23.00	22.50	22.75
556	NYSE	PX	Fri, Aug 26, 1994	22.25	22.63	22.25	22.50
555	NYSE	PX	Thu, Aug 25, 1994	22.25	22.38	22.00	22.25
554	NYSE	PX	Wed, Aug 24, 1994	22.50	22.63	21.75	22.25
553	NYSE	PX	Tue, Aug 23, 1994	22.00	23.00	22.00	22.50
552	NYSE	PX	Mon, Aug 22, 1994	21.50	22.25	21.50	22.13
551	NYSE	PX	Fri, Aug 19, 1994	21.50	21.50	21.38	21.38
550	NYSE	PX	Thu, Aug 18, 1994	21.38	21.50	21.13	21.38
549	NYSE	PX	Wed, Aug 17, 1994	21.63	21.75	21.38	21.50
548	NYSE	PX	Tue, Aug 16, 1994	21.50	21.63	21.38	21.63
547	NYSE	PX	Mon, Aug 15, 1994	21.63	21.75	21.25	21.38
546	NYSE	PX	Fri, Aug 12, 1994	22.13	22.25	21.75	21.88
545	NYSE	PX	Thu, Aug 11, 1994	22.13	22.50	22.13	22.13
544	NYSE	PX	Wed, Aug 10, 1994	21.88	22.25	21.88	22.13
543	NYSE	PX	Tue, Aug 9, 1994	21.88	22.00	21.63	21.75
542	NYSE	PX	Mon, Aug 8, 1994	21.38	21.88	21.25	21.88
541	NYSE	PX	Fri, Aug 5, 1994	21.50	21.63	21.38	21.50
540	NYSE	PX	Thu, Aug 4, 1994	22.25	22.38	21.63	21.63
539	NYSE	PX	Wed, Aug 3, 1994	22.13	22.50	21.63	22.50
538	NYSE	PX	Tue, Aug 2, 1994	22.63	22.75	22.00	22.00
537	NYSE	PX	Mon, Aug 1, 1994	22.50	23.63	22.38	22.75
536	NYSE	PX	Fri, Jul 29, 1994	22.00	22.88	21.88	22.50
535	NYSE	PX	Thu, Jul 28, 1994	21.63	22.00	21.63	22.00
534	NYSE	PX	Wed, Jul 27, 1994	21.38	21.63	21.25	21.63
533	NYSE	PX	Tue, Jul 26, 1994	21.00	21.50	21.00	21.50
532	NYSE	PX	Mon, Jul 25, 1994	21.00	21.13	20.88	21.13
531	NYSE	PX	Fri, Jul 22, 1994	20.88	21.50	20.75	21.13
530	NYSE	PX	Thu, Jul 21, 1994	20.88	21.00	20.50	20.75
529	NYSE	PX	Wed, Jul 20, 1994	21.75	21.75	20.88	21.00
528	NYSE	PX	Tue, Jul 19, 1994	21.63	21.88	21.38	21.75
527	NYSE	PX	Mon, Jul 18, 1994	20.13	20.50	19.88	20.50
526	NYSE	PX	Fri, Jul 15, 1994	20.00	20.13	19.88	20.00
525	NYSE	PX	Thu, Jul 14, 1994	19.50	20.00	19.25	20.00
524	NYSE	PX	Wed, Jul 13, 1994	19.50	19.63	19.25	19.25
523	NYSE	PX	Tue, Jul 12, 1994	19.88	19.88	19.38	19.38
522	NYSE	PX	Mon, Jul 11, 1994	20.25	20.25	19.63	19.88
521	NYSE	PX	Fri, Jul 8, 1994	19.50	20.25	19.50	20.25
520	NYSE	PX	Thu, Jul 7, 1994	20.00	20.00	19.50	19.50
519	NYSE	PX	Wed, Jul 6, 1994	19.75	20.25	19.75	19.88
518	NYSE	PX	Tue, Jul 5, 1994	19.88	20.13	19.75	19.88
517	NYSE	PX	Fri, Jul 1, 1994	19.75	19.75	19.50	19.75
516	NYSE	PX	Thu, Jun 30, 1994	19.88	19.88	19.38	19.50
515	NYSE	PX	Wed, Jun 29, 1994	19.50	19.88	19.50	19.75
514	NYSE	PX	Tue, Jun 28, 1994	19.13	19.63	19.13	19.63
513	NYSE	PX	Mon, Jun 27, 1994	18.75	19.25	18.63	19.13
512	NYSE	PX	Fri, Jun 24, 1994	19.50	19.50	18.63	18.75
511	NYSE	PX	Thu, Jun 23, 1994	19.50	19.88	19.38	19.38
510	NYSE	PX	Wed, Jun 22, 1994	19.63	19.75	19.38	19.38
509	NYSE	PX	Tue, Jun 21, 1994	20.13	20.13	19.50	19.50
508	NYSE	PX	Mon, Jun 20, 1994	20.25	20.25	19.75	20.13
507	NYSE	PX	Fri, Jun 17, 1994	21.00	21.00	20.50	20.75
506	NYSE	PX	Thu, Jun 16, 1994	20.63	20.88	20.50	20.63
505	NYSE	PX	Wed, Jun 15, 1994	20.88	20.88	20.50	20.63
504	NYSE	PX	Tue, Jun 14, 1994	20.75	21.13	20.75	20.75
503	NYSE	PX	Mon, Jun 13, 1994	20.13	20.75	20.13	20.63
502	NYSE	PX	Fri, Jun 10, 1994	20.25	20.38	20.13	20.13
501	NYSE	PX	Thu, Jun 9, 1994	20.13	20.25	20.00	20.13
500	NYSE	PX	Wed, Jun 8, 1994	20.38	20.38	20.00	20.25
499	NYSE	PX	Tue, Jun 7, 1994	20.50	20.63	20.25	20.38
498	NYSE	PX	Mon, Jun 6, 1994	20.63	20.75	20.25	20.50
497	NYSE	PX	Fri, Jun 3, 1994	20.38	20.75	20.38	20.50
496	NYSE	PX	Thu, Jun 2, 1994	20.63	20.63	20.25	20.50
495	NYSE	PX	Wed, Jun 1, 1994	20.25	20.75	20.00	20.63
494	NYSE	PX	Tue, May 31, 1994	19.88	20.63	19.88	20.38
493	NYSE	PX	Fri, May 27, 1994	20.38	20.50	20.00	20.00
492	NYSE	PX	Thu, May 26, 1994	20.38	20.75	20.25	20.50
491	NYSE	PX	Wed, May 25, 1994	20.13	20.38	20.13	20.38
490	NYSE	PX	Tue, May 24, 1994	20.00	20.38	19.88	20.13
489	NYSE	PX	Mon, May 23, 1994	20.00	20.13	19.88	20.00
488	NYSE	PX	Fri, May 20, 1994	20.00	20.13	19.88	20.13
487	NYSE	PX	Thu, May 19, 1994	19.75	20.25	19.75	19.88
486	NYSE	PX	Wed, May 18, 1994	18.88	19.13	18.75	19.13
485	NYSE	PX	Tue, May 17, 1994	18.88	19.13	18.75	18.75
484	NYSE	PX	Mon, May 16, 1994	18.88	19.13	18.75	18.75
483	NYSE	PX	Fri, May 13, 1994	19.00	19.00	18.63	18.75
482	NYSE	PX	Thu, May 12, 1994	19.13	19.25	18.75	18.88
481	NYSE	PX	Wed, May 11, 1994	18.75	19.13	18.75	18.88
480	NYSE	PX	Tue, May 10, 1994	18.75	18.88	18.50	18.75
479	NYSE	PX	Mon, May 9, 1994	18.63	19.00	18.38	18.50
478	NYSE	PX	Fri, May 6, 1994	18.88	19.00	18.63	19.00
477	NYSE	PX	Thu, May 5, 1994	19.50	19.50	18.88	19.00
476	NYSE	PX	Wed, May 4, 1994	19.50	19.50	19.25	19.50
475	NYSE	PX	Tue, May 3, 1994	19.50	19.75	19.38	19.63
474	NYSE	PX	Mon, May 2, 1994	19.13	19.88	19.00	19.63
473	NYSE	PX	Fri, Apr 29, 1994	19.00	19.38	18.88	19.13
472	NYSE	PX	Thu, Apr 28, 1994	18.38	19.00	18.38	18.88
471	NYSE	PX	Tue, Apr 26, 1994	17.88	18.63	17.88	18.38
470	NYSE	PX	Mon, Apr 25, 1994	17.38	18.00	17.25	17.88
469	NYSE	PX	Fri, Apr 22, 1994	17.50	17.88	17.25	17.50
468	NYSE	PX	Thu, Apr 21, 1994	17.25	17.50	17.00	17.25
467	NYSE	PX	Wed, Apr 20, 1994	18.00	18.25	17.13	17.25
466	NYSE	PX	Tue, Apr 19, 1994	17.75	18.25	17.75	17.88
465	NYSE	PX	Mon, Apr 18, 1994	18.38	18.38	17.75	18.00
464	NYSE	PX	Fri, Apr 15, 1994	17.88	18.25	17.88	18.13
463	NYSE	PX	Thu, Apr 14, 1994	18.50	18.50	18.00	18.00
462	NYSE	PX	Wed, Apr 13, 1994	18.13	18.63	17.88	18.63
461	NYSE	PX	Tue, Apr 12, 1994	18.00	18.38	18.00	18.13
460	NYSE	PX	Mon, Apr 11, 1994	18.25	18.50	18.00	18.00
459	NYSE	PX	Fri, Apr 8, 1994	18.25	18.63	18.13	18.25
458	NYSE	PX	Thu, Apr 7, 1994	18.25	18.50	18.13	18.25
457	NYSE	PX	Wed, Apr 6, 1994	18.50	18.75	18.25	18.25
456	NYSE	PX	Tue, Apr 5, 1994	17.88	18.25	17.50	18.00
455	NYSE	PX	Mon, Apr 4, 1994	16.63	17.50	16.38	17.38
454	NYSE	PX	Thu, Mar 31, 1994	18.00	18.13	16.50	17.38
453	NYSE	PX	Wed, Mar 30, 1994	18.00	18.50	17.75	18.13
452	NYSE	PX	Tue, Mar 29, 1994	18.88	18.88	18.00	18.00
451	NYSE	PX	Mon, Mar 28, 1994	19.00	19.13	18.75	18.88
450	NYSE	PX	Fri, Mar 25, 1994	18.75	19.13	18.75	19.00
449	NYSE	PX	Thu, Mar 24, 1994	18.88	19.00	18.75	18.75
448	NYSE	PX	Wed, Mar 23, 1994	18.63	19.25	18.63	19.00
447	NYSE	PX	Tue, Mar 22, 1994	18.38	18.75	18.25	18.75
446	NYSE	PX	Mon, Mar 21, 1994	18.50	18.75	18.25	18.38
445	NYSE	PX	Fri, Mar 18, 1994	19.00	19.00	18.75	18.88
444	NYSE	PX	Thu, Mar 17, 1994	18.88	19.13	18.38	19.13
443	NYSE	PX	Wed, Mar 16, 1994	19.00	19.25	18.88	18.88
442	NYSE	PX	Tue, Mar 15, 1994	19.00	19.25	19.00	19.13
441	NYSE	PX	Mon, Mar 14, 1994	19.00	19.13	18.88	19.13
440	NYSE	PX	Fri, Mar 11, 1994	18.75	19.13	18.75	19.13
439	NYSE	PX	Thu, Mar 10, 1994	19.25	19.25	18.75	18.88
438	NYSE	PX	Wed, Mar 9, 1994	18.63	19.50	18.63	19.25
437	NYSE	PX	Tue, Mar 8, 1994	18.88	18.88	18.50	18.63
436	NYSE	PX	Mon, Mar 7, 1994	18.88	19.13	18.75	18.75
435	NYSE	PX	Fri, Mar 4, 1994	18.63	19.00	18.50	18.88
434	NYSE	PX	Thu, Mar 3, 1994	18.63	18.75	18.38	18.50
433	NYSE	PX	Wed, Mar 2, 1994	18.25	18.63	18.00	18.63
432	NYSE	PX	Tue, Mar 1, 1994	18.63	18.63	18.13	18.25
431	NYSE	PX	Mon, Feb 28, 1994	18.38	18.88	18.38	18.75
430	NYSE	PX	Fri, Feb 25, 1994	18.00	18.50	17.88	18.38
429	NYSE	PX	Thu, Feb 24, 1994	18.50	18.50	18.00	18.13
428	NYSE	PX	Wed, Feb 23, 1994	18.38	18.63	18.25	18.50
427	NYSE	PX	Tue, Feb 22, 1994	18.63	18.63	18.13	18.13
426	NYSE	PX	Fri, Feb 18, 1994	18.63	18.75	18.13	18.38
425	NYSE	PX	Thu, Feb 17, 1994	19.00	19.00	18.50	18.63
424	NYSE	PX	Wed, Feb 16, 1994	18.75	19.13	18.63	18.75
423	NYSE	PX	Tue, Feb 15, 1994	18.38	18.88	18.13	18.88
422	NYSE	PX	Mon, Feb 14, 1994	18.00	18.25	17.88	18.13
421	NYSE	PX	Fri, Feb 11, 1994	18.38	18.75	17.75	18.00
420	NYSE	PX	Thu, Feb 10, 1994	19.00	19.13	18.13	18.50
419	NYSE	PX	Wed, Feb 9, 1994	18.75	19.38	18.63	19.00
418	NYSE	PX	Tue, Feb 8, 1994	19.00	19.13	18.63	18.88
417	NYSE	PX	Mon, Feb 7, 1994	18.50	19.25	18.13	19.25
416	NYSE	PX	Fri, Feb 4, 1994	19.00	19.25	18.75	19.00
415	NYSE	PX	Thu, Feb 3, 1994	19.00	19.25	18.63	19.25
414	NYSE	PX	Wed, Feb 2, 1994	19.25	19.50	19.00	19.00
413	NYSE	PX	Tue, Feb 1, 1994	18.50	19.38	18.50	19.00
412	NYSE	PX	Mon, Jan 31, 1994	19.13	19.13	18.50	18.88
411	NYSE	PX	Fri, Jan 28, 1994	19.00	19.25	19.00	19.00
410	NYSE	PX	Thu, Jan 27, 1994	19.50	19.63	19.00	19.13
409	NYSE	PX	Wed, Jan 26, 1994	18.00	19.38	18.00	19.25
408	NYSE	PX	Tue, Jan 25, 1994	17.75	18.25	17.75	17.88
407	NYSE	PX	Mon, Jan 24, 1994	17.88	18.00	17.63	17.88
406	NYSE	PX	Fri, Jan 21, 1994	17.50	17.88	17.38	17.88
405	NYSE	PX	Thu, Jan 20, 1994	17.50	17.88	17.38	17.63
404	NYSE	PX	Wed, Jan 19, 1994	17.13	17.25	17.00	17.25
403	NYSE	PX	Tue, Jan 18, 1994	17.00	17.13	16.88	17.00
402	NYSE	PX	Mon, Jan 17, 1994	17.50	17.63	16.50	17.13
401	NYSE	PX	Fri, Jan 14, 1994	17.13	17.63	17.00	17.50
400	NYSE	PX	Thu, Jan 13, 1994	17.00	17.13	16.88	17.00
399	NYSE	PX	Wed, Jan 12, 1994	16.88	17.38	16.75	17.25
398	NYSE	PX	Tue, Jan 11, 1994	16.88	17.13	16.88	17.13
397	NYSE	PX	Mon, Jan 10, 1994	16.88	17.00	16.75	16.88
396	NYSE	PX	Fri, Jan 7, 1994	16.75	17.13	16.63	16.88
395	NYSE	PX	Thu, Jan 6, 1994	16.50	16.50	16.38	16.50
394	NYSE	PX	Wed, Jan 5, 1994	16.38	16.50	16.25	16.38
393	NYSE	PX	Tue, Jan 4, 1994	16.63	16.88	16.50	16.50
392	NYSE	PX	Mon, Jan 3, 1994	16.50	16.63	16.38	16.50
391	NYSE	PX	Fri, Dec 31, 1993	16.63	16.75	16.63	16.63
390	NYSE	PX	Thu, Dec 30, 1993	16.63	16.88	16.50	16.75
389	NYSE	PX	Wed, Dec 29, 1993	16.50	16.88	16.50	16.63
388	NYSE	PX	Tue, Dec 28, 1993	16.25	16.50	16.25	16.38
387	NYSE	PX	Mon, Dec 27, 1993	16.13	16.38	16.13	16.25
386	NYSE	PX	Thu, Dec 23, 1993	16.13	16.25	16.00	16.13
385	NYSE	PX	Wed, Dec 22, 1993	16.13	16.13	15.88	16.00
384	NYSE	PX	Tue, Dec 21, 1993	16.25	16.38	16.00	16.13
383	NYSE	PX	Mon, Dec 20, 1993	16.50	16.63	16.13	16.25
382	NYSE	PX	Fri, Dec 17, 1993	16.88	16.88	16.63	16.75
381	NYSE	PX	Thu, Dec 16, 1993	16.25	16.88	16.25	16.88
380	NYSE	PX	Wed, Dec 15, 1993	16.38	16.50	16.00	16.00
379	NYSE	PX	Tue, Dec 14, 1993	16.63	16.63	16.38	16.50
378	NYSE	PX	Mon, Dec 13, 1993	16.25	16.88	16.25	16.88
377	NYSE	PX	Fri, Dec 10, 1993	16.25	16.50	15.88	16.38
376	NYSE	PX	Thu, Dec 9, 1993	16.50	16.50	15.88	16.00
375	NYSE	PX	Wed, Dec 8, 1993	16.50	16.75	16.25	16.63
374	NYSE	PX	Tue, Dec 7, 1993	16.75	16.88	16.50	16.63
373	NYSE	PX	Mon, Dec 6, 1993	16.63	17.00	16.50	16.88
372	NYSE	PX	Fri, Dec 3, 1993	16.00	16.75	16.00	16.75
371	NYSE	PX	Thu, Dec 2, 1993	16.00	16.25	15.75	16.25
370	NYSE	PX	Wed, Dec 1, 1993	16.25	16.38	15.75	15.88
369	NYSE	PX	Tue, Nov 30, 1993	16.25	16.38	16.13	16.13
368	NYSE	PX	Mon, Nov 29, 1993	16.25	16.63	16.13	16.25
367	NYSE	PX	Fri, Nov 26, 1993	16.25	16.25	16.13	16.13
366	NYSE	PX	Wed, Nov 24, 1993	15.88	16.13	15.75	16.00
365	NYSE	PX	Tue, Nov 23, 1993	15.88	15.88	15.63	15.75
364	NYSE	PX	Mon, Nov 22, 1993	16.50	16.50	15.75	15.88
363	NYSE	PX	Fri, Nov 19, 1993	16.63	16.63	16.38	16.50
362	NYSE	PX	Thu, Nov 18, 1993	16.25	16.63	16.25	16.63
361	NYSE	PX	Wed, Nov 17, 1993	16.75	16.75	16.25	16.25
360	NYSE	PX	Tue, Nov 16, 1993	16.63	16.75	16.50	16.63
359	NYSE	PX	Mon, Nov 15, 1993	17.13	17.13	16.50	16.63
358	NYSE	PX	Fri, Nov 12, 1993	16.75	17.13	16.75	17.00
357	NYSE	PX	Thu, Nov 11, 1993	16.38	16.88	16.25	16.88
356	NYSE	PX	Wed, Nov 10, 1993	16.75	16.88	16.38	16.38
355	NYSE	PX	Tue, Nov 9, 1993	16.63	17.00	16.63	16.75
354	NYSE	PX	Mon, Nov 8, 1993	16.50	16.75	16.25	16.75
353	NYSE	PX	Fri, Nov 5, 1993	16.50	16.63	15.88	16.38
352	NYSE	PX	Thu, Nov 4, 1993	16.75	16.88	16.50	16.63
351	NYSE	PX	Wed, Nov 3, 1993	16.75	17.13	16.75	17.00
350	NYSE	PX	Tue, Nov 2, 1993	16.75	17.00	16.75	17.00
349	NYSE	PX	Mon, Nov 1, 1993	16.25	16.88	16.25	16.63
348	NYSE	PX	Fri, Oct 29, 1993	16.00	16.25	16.00	16.13
347	NYSE	PX	Thu, Oct 28, 1993	16.00	16.38	15.63	16.13
346	NYSE	PX	Wed, Oct 27, 1993	15.75	16.13	15.75	15.88
345	NYSE	PX	Tue, Oct 26, 1993	15.50	15.88	15.25	15.75
344	NYSE	PX	Mon, Oct 25, 1993	15.13	15.50	15.13	15.50
343	NYSE	PX	Fri, Oct 22, 1993	15.25	15.50	15.13	15.13
342	NYSE	PX	Thu, Oct 21, 1993	15.00	16.25	14.88	15.38
341	NYSE	PX	Wed, Oct 20, 1993	14.88	15.00	14.25	15.00
340	NYSE	PX	Tue, Oct 19, 1993	15.38	15.38	14.75	15.00
339	NYSE	PX	Mon, Oct 18, 1993	15.38	15.50	15.25	15.50
338	NYSE	PX	Fri, Oct 15, 1993	15.38	15.50	15.25	15.38
337	NYSE	PX	Thu, Oct 14, 1993	15.50	15.75	15.13	15.13
336	NYSE	PX	Wed, Oct 13, 1993	15.50	15.75	15.50	15.50
335	NYSE	PX	Tue, Oct 12, 1993	15.88	16.00	15.50	15.50
334	NYSE	PX	Mon, Oct 11, 1993	15.88	16.00	15.75	15.88
333	NYSE	PX	Fri, Oct 8, 1993	15.63	15.75	15.63	15.63
332	NYSE	PX	Thu, Oct 7, 1993	15.63	15.75	15.63	15.63
331	NYSE	PX	Wed, Oct 6, 1993	15.63	15.88	15.63	15.63
330	NYSE	PX	Tue, Oct 5, 1993	15.75	15.88	15.50	15.63
329	NYSE	PX	Mon, Oct 4, 1993	15.63	15.88	15.50	15.75
328	NYSE	PX	Fri, Oct 1, 1993	15.38	15.63	15.38	15.63
327	NYSE	PX	Thu, Sep 30, 1993	15.25	15.50	15.13	15.50
326	NYSE	PX	Wed, Sep 29, 1993	15.13	15.38	15.13	15.25
325	NYSE	PX	Tue, Sep 28, 1993	15.50	15.63	15.13	15.13
324	NYSE	PX	Mon, Sep 27, 1993	15.38	15.63	15.38	15.50
323	NYSE	PX	Fri, Sep 24, 1993	15.38	15.63	15.25	15.38
322	NYSE	PX	Thu, Sep 23, 1993	15.75	15.88	15.25	15.25
321	NYSE	PX	Wed, Sep 22, 1993	15.88	15.88	15.63	15.88
320	NYSE	PX	Tue, Sep 21, 1993	15.63	15.88	15.50	15.75
319	NYSE	PX	Mon, Sep 20, 1993	15.75	15.88	15.63	15.63
318	NYSE	PX	Fri, Sep 17, 1993	15.50	15.75	15.50	15.75
317	NYSE	PX	Thu, Sep 16, 1993	15.50	15.75	15.38	15.75
316	NYSE	PX	Wed, Sep 15, 1993	15.38	15.63	15.25	15.50
315	NYSE	PX	Tue, Sep 14, 1993	15.63	15.75	15.25	15.25
314	NYSE	PX	Mon, Sep 13, 1993	15.50	15.75	15.38	15.75
313	NYSE	PX	Fri, Sep 10, 1993	15.38	15.63	15.38	15.38
312	NYSE	PX	Thu, Sep 9, 1993	15.25	15.50	15.25	15.50
311	NYSE	PX	Wed, Sep 8, 1993	15.88	15.88	15.00	15.38
310	NYSE	PX	Tue, Sep 7, 1993	15.88	16.00	15.75	15.75
309	NYSE	PX	Fri, Sep 3, 1993	15.50	15.88	15.50	15.88
308	NYSE	PX	Thu, Sep 2, 1993	15.25	15.63	15.25	15.50
307	NYSE	PX	Wed, Sep 1, 1993	15.25	15.50	14.88	15.13
306	NYSE	PX	Tue, Aug 31, 1993	15.38	15.50	15.25	15.38
305	NYSE	PX	Mon, Aug 30, 1993	15.50	15.50	15.25	15.38
304	NYSE	PX	Fri, Aug 27, 1993	15.38	15.50	15.38	15.50
303	NYSE	PX	Thu, Aug 26, 1993	15.63	15.63	15.38	15.38
302	NYSE	PX	Wed, Aug 25, 1993	15.75	16.00	15.50	15.63
301	NYSE	PX	Tue, Aug 24, 1993	15.63	15.88	15.38	15.75
300	NYSE	PX	Mon, Aug 23, 1993	15.25	15.75	15.25	15.75
299	NYSE	PX	Fri, Aug 20, 1993	15.50	15.50	15.25	15.25
298	NYSE	PX	Thu, Aug 19, 1993	15.63	15.75	15.38	15.38
297	NYSE	PX	Wed, Aug 18, 1993	15.50	15.63	15.50	15.50
296	NYSE	PX	Tue, Aug 17, 1993	15.75	15.75	15.50	15.50
295	NYSE	PX	Mon, Aug 16, 1993	15.50	15.75	15.50	15.75
294	NYSE	PX	Fri, Aug 13, 1993	15.63	15.75	15.50	15.75
293	NYSE	PX	Thu, Aug 12, 1993	15.63	15.75	15.63	15.63
292	NYSE	PX	Wed, Aug 11, 1993	16.13	16.13	15.63	15.75
291	NYSE	PX	Tue, Aug 10, 1993	15.88	16.00	15.75	15.88
290	NYSE	PX	Mon, Aug 9, 1993	15.88	16.13	15.88	16.00
289	NYSE	PX	Fri, Aug 6, 1993	15.50	15.75	15.50	15.75
288	NYSE	PX	Thu, Aug 5, 1993	15.63	15.75	15.38	15.50
287	NYSE	PX	Wed, Aug 4, 1993	15.63	15.88	15.50	15.63
286	NYSE	PX	Tue, Aug 3, 1993	15.50	15.75	15.38	15.50
285	NYSE	PX	Mon, Aug 2, 1993	15.50	15.75	15.38	15.63
284	NYSE	PX	Fri, Jul 30, 1993	15.63	15.75	15.38	15.63
283	NYSE	PX	Thu, Jul 29, 1993	15.75	16.00	15.63	15.63
282	NYSE	PX	Wed, Jul 28, 1993	15.88	16.25	15.63	15.75
281	NYSE	PX	Tue, Jul 27, 1993	15.88	15.88	15.50	15.63
280	NYSE	PX	Mon, Jul 26, 1993	15.63	15.88	15.50	15.75
279	NYSE	PX	Fri, Jul 23, 1993	15.63	16.00	15.63	15.75
278	NYSE	PX	Thu, Jul 22, 1993	15.75	16.00	15.63	15.63
277	NYSE	PX	Wed, Jul 21, 1993	15.38	15.88	15.38	15.88
276	NYSE	PX	Tue, Jul 20, 1993	15.50	15.63	15.38	15.38
275	NYSE	PX	Mon, Jul 19, 1993	16.00	16.00	15.50	15.63
274	NYSE	PX	Fri, Jul 16, 1993	16.00	16.00	15.63	16.00
273	NYSE	PX	Thu, Jul 15, 1993	15.75	16.25	15.50	16.00
272	NYSE	PX	Wed, Jul 14, 1993	15.75	15.75	15.38	15.63
271	NYSE	PX	Tue, Jul 13, 1993	16.00	16.25	15.75	15.88
270	NYSE	PX	Mon, Jul 12, 1993	15.50	16.25	15.50	16.25
269	NYSE	PX	Fri, Jul 9, 1993	15.88	16.00	15.50	15.63
268	NYSE	PX	Thu, Jul 8, 1993	15.63	16.25	15.50	16.00
267	NYSE	PX	Wed, Jul 7, 1993	15.63	15.63	15.38	15.50
266	NYSE	PX	Tue, Jul 6, 1993	15.88	16.13	15.50	15.50
265	NYSE	PX	Fri, Jul 2, 1993	15.75	15.88	15.63	15.75
264	NYSE	PX	Thu, Jul 1, 1993	15.88	16.00	15.50	15.75
263	NYSE	PX	Wed, Jun 30, 1993	15.38	15.75	15.25	15.50
262	NYSE	PX	Tue, Jun 29, 1993	15.25	15.38	15.13	15.25
261	NYSE	PX	Mon, Jun 28, 1993	15.00	15.38	15.00	15.38
260	NYSE	PX	Fri, Jun 25, 1993	15.50	15.50	15.00	15.13
259	NYSE	PX	Thu, Jun 24, 1993	15.50	15.50	15.25	15.25
258	NYSE	PX	Wed, Jun 23, 1993	15.50	15.75	15.50	15.50
257	NYSE	PX	Tue, Jun 22, 1993	15.63	15.88	15.50	15.63
256	NYSE	PX	Mon, Jun 21, 1993	15.38	16.00	15.25	15.63
255	NYSE	PX	Fri, Jun 18, 1993	15.25	15.38	15.13	15.25
254	NYSE	PX	Thu, Jun 17, 1993	15.38	15.50	15.25	15.50
253	NYSE	PX	Wed, Jun 16, 1993	15.00	15.38	14.88	15.25
252	NYSE	PX	Tue, Jun 15, 1993	14.75	15.13	14.75	15.13
251	NYSE	PX	Mon, Jun 14, 1993	14.63	15.00	14.63	14.75
250	NYSE	PX	Fri, Jun 11, 1993	14.50	14.88	14.50	14.63
249	NYSE	PX	Thu, Jun 10, 1993	14.88	15.13	14.38	14.50
248	NYSE	PX	Wed, Jun 9, 1993	14.75	15.13	14.63	14.88
247	NYSE	PX	Tue, Jun 8, 1993	14.75	14.88	14.50	14.63
246	NYSE	PX	Mon, Jun 7, 1993	14.88	15.00	14.50	14.75
245	NYSE	PX	Fri, Jun 4, 1993	14.63	15.00	14.63	14.88
244	NYSE	PX	Thu, Jun 3, 1993	15.75	15.75	14.88	15.00
243	NYSE	PX	Wed, Jun 2, 1993	15.63	15.88	15.50	15.63
242	NYSE	PX	Tue, Jun 1, 1993	15.38	15.75	15.38	15.75
241	NYSE	PX	Fri, May 28, 1993	15.75	15.88	15.38	15.63
240	NYSE	PX	Thu, May 27, 1993	15.88	16.00	15.63	16.00
239	NYSE	PX	Wed, May 26, 1993	15.50	15.88	15.13	15.75
238	NYSE	PX	Tue, May 25, 1993	15.50	16.00	15.38	15.38
237	NYSE	PX	Mon, May 24, 1993	15.50	15.75	15.25	15.63
236	NYSE	PX	Fri, May 21, 1993	15.63	15.75	15.25	15.63
235	NYSE	PX	Thu, May 20, 1993	15.25	15.75	15.25	15.38
234	NYSE	PX	Wed, May 19, 1993	14.63	15.38	14.63	15.38
233	NYSE	PX	Tue, May 18, 1993	14.75	14.88	14.63	14.75
232	NYSE	PX	Mon, May 17, 1993	14.25	14.63	14.13	14.38
231	NYSE	PX	Fri, May 14, 1993	14.50	14.75	14.38	14.38
230	NYSE	PX	Thu, May 13, 1993	15.00	15.13	14.63	14.63
229	NYSE	PX	Wed, May 12, 1993	14.88	15.13	14.75	15.00
228	NYSE	PX	Tue, May 11, 1993	14.88	14.88	14.63	14.75
227	NYSE	PX	Mon, May 10, 1993	14.88	15.00	14.63	14.75
226	NYSE	PX	Fri, May 7, 1993	15.13	15.38	15.00	15.00
225	NYSE	PX	Thu, May 6, 1993	15.13	15.38	15.00	15.13
224	NYSE	PX	Wed, May 5, 1993	15.25	15.50	15.25	15.25
223	NYSE	PX	Tue, May 4, 1993	15.75	15.75	15.25	15.25
222	NYSE	PX	Mon, May 3, 1993	15.75	15.75	15.38	15.75
221	NYSE	PX	Fri, Apr 30, 1993	15.25	15.88	15.25	15.63
220	NYSE	PX	Thu, Apr 29, 1993	15.25	15.38	15.00	15.13
219	NYSE	PX	Wed, Apr 28, 1993	14.88	15.63	14.88	15.00
218	NYSE	PX	Tue, Apr 27, 1993	15.25	15.25	14.25	14.75
217	NYSE	PX	Mon, Apr 26, 1993	17.38	17.50	15.13	15.38
216	NYSE	PX	Fri, Apr 23, 1993	17.75	18.00	17.63	17.88
215	NYSE	PX	Thu, Apr 22, 1993	17.88	18.63	17.88	18.00
214	NYSE	PX	Wed, Apr 21, 1993	18.00	18.13	17.75	17.88
213	NYSE	PX	Tue, Apr 20, 1993	18.00	18.13	17.75	17.88
212	NYSE	PX	Mon, Apr 19, 1993	17.88	18.38	17.88	18.25
211	NYSE	PX	Fri, Apr 16, 1993	17.75	18.13	17.63	17.75
210	NYSE	PX	Thu, Apr 15, 1993	17.38	17.88	17.38	17.63
209	NYSE	PX	Wed, Apr 14, 1993	17.38	17.88	17.38	17.38
208	NYSE	PX	Tue, Apr 13, 1993	17.63	17.63	17.13	17.63
207	NYSE	PX	Mon, Apr 12, 1993	17.00	17.50	16.88	17.50
206	NYSE	PX	Thu, Apr 8, 1993	17.00	17.00	16.75	16.75
205	NYSE	PX	Wed, Apr 7, 1993	16.88	17.00	16.75	16.75
204	NYSE	PX	Tue, Apr 6, 1993	17.00	17.13	16.63	16.63
203	NYSE	PX	Mon, Apr 5, 1993	16.75	17.13	16.75	17.00
202	NYSE	PX	Fri, Apr 2, 1993	17.00	17.13	16.75	16.75
201	NYSE	PX	Thu, Apr 1, 1993	17.63	17.75	17.00	17.13
200	NYSE	PX	Wed, Mar 31, 1993	18.00	18.13	16.75	17.63
199	NYSE	PX	Tue, Mar 30, 1993	18.00	18.13	17.88	18.00
198	NYSE	PX	Mon, Mar 29, 1993	17.88	18.25	17.88	18.13
197	NYSE	PX	Fri, Mar 26, 1993	17.75	18.00	17.63	17.88
196	NYSE	PX	Thu, Mar 25, 1993	17.63	17.88	17.38	17.63
195	NYSE	PX	Wed, Mar 24, 1993	18.00	18.00	17.50	17.63
194	NYSE	PX	Tue, Mar 23, 1993	17.50	18.00	17.50	17.88
193	NYSE	PX	Mon, Mar 22, 1993	17.25	17.50	17.00	17.50
192	NYSE	PX	Fri, Mar 19, 1993	17.50	17.50	17.38	17.38
191	NYSE	PX	Thu, Mar 18, 1993	17.50	17.63	17.25	17.38
190	NYSE	PX	Wed, Mar 17, 1993	17.13	17.63	17.00	17.50
189	NYSE	PX	Tue, Mar 16, 1993	17.25	17.25	17.00	17.00
188	NYSE	PX	Mon, Mar 15, 1993	17.25	17.38	17.00	17.25
187	NYSE	PX	Fri, Mar 12, 1993	17.25	17.25	16.88	17.00
186	NYSE	PX	Thu, Mar 11, 1993	17.38	17.38	17.25	17.25
185	NYSE	PX	Wed, Mar 10, 1993	17.13	17.50	17.00	17.38
184	NYSE	PX	Tue, Mar 9, 1993	17.50	17.50	17.13	17.13
183	NYSE	PX	Mon, Mar 8, 1993	17.13	17.88	17.00	17.63
182	NYSE	PX	Fri, Mar 5, 1993	17.00	17.25	16.88	17.00
181	NYSE	PX	Thu, Mar 4, 1993	16.88	17.00	16.75	17.00
180	NYSE	PX	Wed, Mar 3, 1993	16.75	17.00	16.75	16.88
179	NYSE	PX	Tue, Mar 2, 1993	16.75	17.00	16.63	17.00
178	NYSE	PX	Mon, Mar 1, 1993	16.88	17.13	16.63	16.75
177	NYSE	PX	Fri, Feb 26, 1993	16.88	17.13	16.63	17.13
176	NYSE	PX	Thu, Feb 25, 1993	16.75	16.88	16.63	16.88
175	NYSE	PX	Wed, Feb 24, 1993	16.75	17.00	16.63	16.75
174	NYSE	PX	Tue, Feb 23, 1993	16.75	17.00	16.75	16.75
173	NYSE	PX	Mon, Feb 22, 1993	17.13	17.13	16.75	16.75
172	NYSE	PX	Fri, Feb 19, 1993	16.75	17.13	16.63	16.88
171	NYSE	PX	Thu, Feb 18, 1993	17.50	17.50	16.50	16.50
170	NYSE	PX	Wed, Feb 17, 1993	17.25	17.25	16.75	16.88
169	NYSE	PX	Tue, Feb 16, 1993	17.75	17.88	17.13	17.13
168	NYSE	PX	Fri, Feb 12, 1993	17.75	17.88	17.75	17.75
167	NYSE	PX	Thu, Feb 11, 1993	17.88	18.00	17.63	17.63
166	NYSE	PX	Wed, Feb 10, 1993	17.50	18.00	17.50	17.88
165	NYSE	PX	Tue, Feb 9, 1993	17.50	17.63	17.25	17.50
164	NYSE	PX	Mon, Feb 8, 1993	17.38	17.75	17.38	17.75
163	NYSE	PX	Fri, Feb 5, 1993	17.25	17.63	17.13	17.13
162	NYSE	PX	Thu, Feb 4, 1993	17.13	17.25	16.88	17.13
161	NYSE	PX	Wed, Feb 3, 1993	17.00	17.25	17.00	17.00
160	NYSE	PX	Tue, Feb 2, 1993	16.88	17.13	16.75	17.00
159	NYSE	PX	Mon, Feb 1, 1993	16.75	16.88	16.63	16.88
158	NYSE	PX	Fri, Jan 29, 1993	16.75	16.88	16.38	16.63
157	NYSE	PX	Thu, Jan 28, 1993	16.63	16.88	16.50	16.75
156	NYSE	PX	Wed, Jan 27, 1993	17.00	17.13	16.63	16.88
155	NYSE	PX	Tue, Jan 26, 1993	17.25	17.50	17.00	17.13
154	NYSE	PX	Mon, Jan 25, 1993	16.88	17.25	16.75	17.13
153	NYSE	PX	Fri, Jan 22, 1993	17.13	17.25	16.75	16.75
152	NYSE	PX	Thu, Jan 21, 1993	17.25	17.38	17.00	17.25
151	NYSE	PX	Wed, Jan 20, 1993	17.00	17.38	16.75	17.25
150	NYSE	PX	Tue, Jan 19, 1993	16.75	17.25	16.75	17.25
149	NYSE	PX	Mon, Jan 18, 1993	16.75	16.88	16.75	16.75
148	NYSE	PX	Fri, Jan 15, 1993	17.13	17.13	16.63	16.75
147	NYSE	PX	Thu, Jan 14, 1993	17.00	17.25	17.00	17.13
146	NYSE	PX	Wed, Jan 13, 1993	17.13	17.25	17.00	17.00
145	NYSE	PX	Tue, Jan 12, 1993	17.13	17.13	16.88	17.13
144	NYSE	PX	Mon, Jan 11, 1993	16.75	17.25	16.63	17.25
143	NYSE	PX	Fri, Jan 8, 1993	17.00	17.38	16.75	16.88
142	NYSE	PX	Thu, Jan 7, 1993	16.88	17.50	16.88	17.13
141	NYSE	PX	Wed, Jan 6, 1993	16.63	17.00	16.50	16.88
140	NYSE	PX	Tue, Jan 5, 1993	16.38	16.75	16.25	16.50
139	NYSE	PX	Mon, Jan 4, 1993	16.63	16.75	16.38	16.38
138	NYSE	PX	Thu, Dec 31, 1992	16.38	16.75	16.38	16.75
137	NYSE	PX	Wed, Dec 30, 1992	16.25	16.50	16.25	16.50
136	NYSE	PX	Tue, Dec 29, 1992	16.25	16.50	16.25	16.25
135	NYSE	PX	Mon, Dec 28, 1992	16.25	16.38	15.88	16.25
134	NYSE	PX	Thu, Dec 24, 1992	16.50	16.63	16.38	16.50
133	NYSE	PX	Wed, Dec 23, 1992	16.63	16.75	16.50	16.50
132	NYSE	PX	Tue, Dec 22, 1992	16.63	16.88	16.38	16.50
131	NYSE	PX	Mon, Dec 21, 1992	16.75	16.75	16.50	16.50
130	NYSE	PX	Fri, Dec 18, 1992	16.75	16.75	16.38	16.63
129	NYSE	PX	Thu, Dec 17, 1992	16.13	16.88	16.13	16.75
128	NYSE	PX	Wed, Dec 16, 1992	16.00	16.38	16.00	16.25
127	NYSE	PX	Tue, Dec 15, 1992	15.75	16.00	15.63	16.00
126	NYSE	PX	Mon, Dec 14, 1992	16.63	16.75	16.25	16.25
125	NYSE	PX	Fri, Dec 11, 1992	16.63	16.75	16.50	16.63
124	NYSE	PX	Thu, Dec 10, 1992	16.50	17.00	16.50	16.88
123	NYSE	PX	Wed, Dec 9, 1992	16.63	16.75	16.50	16.50
122	NYSE	PX	Tue, Dec 8, 1992	16.50	16.63	16.50	16.63
121	NYSE	PX	Mon, Dec 7, 1992	16.63	16.88	16.50	16.75
120	NYSE	PX	Fri, Dec 4, 1992	16.75	16.88	16.63	16.75
119	NYSE	PX	Thu, Dec 3, 1992	16.63	16.88	16.50	16.50
118	NYSE	PX	Wed, Dec 2, 1992	16.38	16.75	16.25	16.63
117	NYSE	PX	Tue, Dec 1, 1992	16.50	16.75	16.25	16.38
116	NYSE	PX	Mon, Nov 30, 1992	16.75	16.88	16.50	16.50
115	NYSE	PX	Fri, Nov 27, 1992	16.63	16.75	16.63	16.75
114	NYSE	PX	Wed, Nov 25, 1992	16.50	16.75	16.38	16.63
113	NYSE	PX	Tue, Nov 24, 1992	16.13	16.50	16.13	16.25
112	NYSE	PX	Mon, Nov 23, 1992	16.38	16.50	16.00	16.00
111	NYSE	PX	Fri, Nov 20, 1992	16.63	16.63	16.25	16.50
110	NYSE	PX	Thu, Nov 19, 1992	16.38	16.63	16.25	16.50
109	NYSE	PX	Wed, Nov 18, 1992	16.13	16.63	16.13	16.50
108	NYSE	PX	Tue, Nov 17, 1992	16.25	16.38	16.00	16.13
107	NYSE	PX	Mon, Nov 16, 1992	16.75	16.75	16.13	16.25
106	NYSE	PX	Fri, Nov 13, 1992	16.50	16.75	16.38	16.75
105	NYSE	PX	Thu, Nov 12, 1992	16.88	16.88	16.50	16.63
104	NYSE	PX	Wed, Nov 11, 1992	16.88	17.00	16.75	17.00
103	NYSE	PX	Tue, Nov 10, 1992	16.50	17.13	16.50	16.75
102	NYSE	PX	Mon, Nov 9, 1992	16.13	16.88	16.13	16.50
101	NYSE	PX	Fri, Nov 6, 1992	15.88	16.50	15.88	16.25
100	NYSE	PX	Thu, Nov 5, 1992	15.75	16.13	15.75	16.13
99	NYSE	PX	Wed, Nov 4, 1992	15.88	15.88	15.75	15.88
98	NYSE	PX	Tue, Nov 3, 1992	15.88	16.13	15.88	15.88
97	NYSE	PX	Mon, Nov 2, 1992	15.88	16.00	15.75	15.88
96	NYSE	PX	Fri, Oct 30, 1992	15.75	15.88	15.63	15.75
95	NYSE	PX	Thu, Oct 29, 1992	15.88	15.88	15.63	15.63
94	NYSE	PX	Wed, Oct 28, 1992	15.88	16.00	15.75	16.00
93	NYSE	PX	Tue, Oct 27, 1992	15.75	16.00	15.63	15.88
92	NYSE	PX	Mon, Oct 26, 1992	15.50	15.75	15.50	15.63
91	NYSE	PX	Fri, Oct 23, 1992	15.25	15.50	15.25	15.50
90	NYSE	PX	Thu, Oct 22, 1992	15.75	15.88	15.25	15.50
89	NYSE	PX	Wed, Oct 21, 1992	15.75	15.75	15.63	15.75
88	NYSE	PX	Tue, Oct 20, 1992	15.88	16.13	15.63	15.75
87	NYSE	PX	Mon, Oct 19, 1992	15.25	15.75	15.25	15.75
86	NYSE	PX	Fri, Oct 16, 1992	15.13	15.25	15.13	15.25
85	NYSE	PX	Thu, Oct 15, 1992	15.25	15.50	15.13	15.13
84	NYSE	PX	Wed, Oct 14, 1992	15.25	15.63	15.13	15.38
83	NYSE	PX	Tue, Oct 13, 1992	15.13	15.50	15.13	15.38
82	NYSE	PX	Mon, Oct 12, 1992	15.38	15.50	15.00	15.13
81	NYSE	PX	Fri, Oct 9, 1992	15.88	15.88	15.25	15.25
80	NYSE	PX	Thu, Oct 8, 1992	15.88	16.13	15.88	16.00
79	NYSE	PX	Wed, Oct 7, 1992	15.63	16.00	15.50	15.88
78	NYSE	PX	Tue, Oct 6, 1992	15.50	15.63	15.00	15.50
77	NYSE	PX	Mon, Oct 5, 1992	15.63	15.75	14.88	15.63
76	NYSE	PX	Fri, Oct 2, 1992	15.75	16.00	15.50	15.75
75	NYSE	PX	Thu, Oct 1, 1992	15.88	16.00	15.50	15.75
74	NYSE	PX	Wed, Sep 30, 1992	16.25	16.25	15.88	16.00
73	NYSE	PX	Tue, Sep 29, 1992	16.38	16.38	16.13	16.13
72	NYSE	PX	Mon, Sep 28, 1992	16.13	16.38	16.13	16.38
71	NYSE	PX	Fri, Sep 25, 1992	16.25	16.25	16.00	16.25
70	NYSE	PX	Thu, Sep 24, 1992	15.88	16.38	15.88	16.25
69	NYSE	PX	Wed, Sep 23, 1992	16.00	16.13	15.63	15.88
68	NYSE	PX	Tue, Sep 22, 1992	16.25	16.38	16.13	16.13
67	NYSE	PX	Mon, Sep 21, 1992	16.25	16.38	16.13	16.25
66	NYSE	PX	Fri, Sep 18, 1992	16.25	16.38	16.13	16.38
65	NYSE	PX	Thu, Sep 17, 1992	16.25	16.25	16.00	16.25
64	NYSE	PX	Wed, Sep 16, 1992	16.00	16.25	15.75	16.25
63	NYSE	PX	Tue, Sep 15, 1992	16.13	16.38	16.13	16.13
62	NYSE	PX	Mon, Sep 14, 1992	16.13	16.50	16.13	16.50
61	NYSE	PX	Fri, Sep 11, 1992	16.00	16.13	15.75	15.88
60	NYSE	PX	Thu, Sep 10, 1992	16.00	16.13	15.75	15.88
59	NYSE	PX	Wed, Sep 9, 1992	15.50	15.88	15.50	15.88
58	NYSE	PX	Tue, Sep 8, 1992	15.50	15.63	15.38	15.38
57	NYSE	PX	Fri, Sep 4, 1992	15.75	15.75	15.38	15.38
56	NYSE	PX	Thu, Sep 3, 1992	15.75	15.88	15.63	15.63
55	NYSE	PX	Wed, Sep 2, 1992	15.88	16.00	15.63	15.75
54	NYSE	PX	Tue, Sep 1, 1992	16.00	16.25	15.88	16.00
53	NYSE	PX	Mon, Aug 31, 1992	16.25	16.25	16.13	16.13
52	NYSE	PX	Fri, Aug 28, 1992	16.13	16.25	16.00	16.13
51	NYSE	PX	Thu, Aug 27, 1992	16.38	16.50	16.25	16.25
50	NYSE	PX	Wed, Aug 26, 1992	16.13	16.38	16.00	16.38
49	NYSE	PX	Tue, Aug 25, 1992	16.25	16.38	15.88	16.25
48	NYSE	PX	Mon, Aug 24, 1992	15.88	16.38	15.88	16.13
47	NYSE	PX	Fri, Aug 21, 1992	16.00	16.63	16.00	16.50
46	NYSE	PX	Thu, Aug 20, 1992	16.00	16.13	16.00	16.13
45	NYSE	PX	Wed, Aug 19, 1992	16.00	16.25	15.75	15.88
44	NYSE	PX	Tue, Aug 18, 1992	16.00	16.38	15.88	16.00
43	NYSE	PX	Mon, Aug 17, 1992	15.50	16.00	15.50	15.88
42	NYSE	PX	Fri, Aug 14, 1992	15.00	15.88	15.00	15.75
41	NYSE	PX	Thu, Aug 13, 1992	14.63	15.13	14.63	15.00
40	NYSE	PX	Wed, Aug 12, 1992	14.88	15.00	14.25	14.50
39	NYSE	PX	Tue, Aug 11, 1992	14.88	14.88	14.50	14.50
38	NYSE	PX	Mon, Aug 10, 1992	14.63	15.00	14.50	14.88
37	NYSE	PX	Fri, Aug 7, 1992	14.88	15.13	14.88	15.00
36	NYSE	PX	Thu, Aug 6, 1992	15.38	15.50	15.00	15.25
35	NYSE	PX	Wed, Aug 5, 1992	15.50	15.63	15.50	15.50
34	NYSE	PX	Tue, Aug 4, 1992	15.38	15.63	15.38	15.50
33	NYSE	PX	Mon, Aug 3, 1992	15.00	15.38	14.88	15.38
32	NYSE	PX	Fri, Jul 31, 1992	14.88	15.13	14.88	15.13
31	NYSE	PX	Thu, Jul 30, 1992	14.88	15.00	14.50	15.00
30	NYSE	PX	Wed, Jul 29, 1992	15.00	15.13	14.50	14.75
29	NYSE	PX	Tue, Jul 28, 1992	14.88	15.13	14.75	15.00
28	NYSE	PX	Mon, Jul 27, 1992	14.88	15.13	14.63	15.00
27	NYSE	PX	Fri, Jul 24, 1992	14.50	15.00	14.50	14.88
26	NYSE	PX	Thu, Jul 23, 1992	14.63	15.00	14.63	14.63
25	NYSE	PX	Wed, Jul 22, 1992	13.88	15.13	13.88	14.75
24	NYSE	PX	Tue, Jul 21, 1992	14.00	14.50	14.00	14.25
23	NYSE	PX	Mon, Jul 20, 1992	13.88	14.38	13.75	14.25
22	NYSE	PX	Fri, Jul 17, 1992	14.13	14.63	14.13	14.63
21	NYSE	PX	Thu, Jul 16, 1992	14.50	14.63	14.25	14.38
20	NYSE	PX	Wed, Jul 15, 1992	14.50	14.75	14.50	14.63
19	NYSE	PX	Tue, Jul 14, 1992	14.25	14.50	14.25	14.50
18	NYSE	PX	Mon, Jul 13, 1992	14.25	14.50	14.25	14.38
17	NYSE	PX	Fri, Jul 10, 1992	14.38	14.50	14.13	14.25
16	NYSE	PX	Thu, Jul 9, 1992	13.88	14.63	13.88	14.63
15	NYSE	PX	Wed, Jul 8, 1992	14.75	14.75	13.63	13.88
14	NYSE	PX	Tue, Jul 7, 1992	15.63	15.63	14.38	14.63
13	NYSE	PX	Mon, Jul 6, 1992	15.88	15.88	15.38	15.50
12	NYSE	PX	Thu, Jul 2, 1992	15.88	16.13	15.38	16.13
11	NYSE	PX	Wed, Jul 1, 1992	15.75	15.88	15.63	15.75
10	NYSE	PX	Tue, Jun 30, 1992	15.63	16.13	15.63	16.13
9	NYSE	PX	Mon, Jun 29, 1992	15.38	15.63	15.25	15.63
8	NYSE	PX	Fri, Jun 26, 1992	15.38	15.50	15.25	15.50
7	NYSE	PX	Thu, Jun 25, 1992	15.38	15.63	15.38	15.38
6	NYSE	PX	Wed, Jun 24, 1992	15.38	15.50	15.00	15.13
5	NYSE	PX	Tue, Jun 23, 1992	15.25	15.50	15.25	15.38
4	NYSE	PX	Mon, Jun 22, 1992	15.75	15.75	15.13	15.25
3	NYSE	PX	Fri, Jun 19, 1992	15.63	15.88	15.50	15.75
2	NYSE	PX	Thu, Jun 18, 1992	15.88	15.88	15.00	15.63
1	NYSE	PX	Wed, Jun 17, 1992	17.00	17.50	15.50	15.88
#	Exchange	Symbol	Date	Open	High	Low	Close

P10 Inc NYSE:PX 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