Royal Caribbean Group NYSE:RCL Historical Prices

Below are the 7771 trading days of historical prices for RCL.

#	Exchange	Symbol	Date	Open	High	Low	Close
7771	NYSE	RCL	Thu, Mar 7, 2024	128.32	129.32	124.24	124.35
7770	NYSE	RCL	Wed, Mar 6, 2024	128.00	128.92	126.25	127.00
7769	NYSE	RCL	Tue, Mar 5, 2024	124.48	126.96	124.30	126.10
7768	NYSE	RCL	Mon, Mar 4, 2024	125.46	127.22	125.13	125.30
7767	NYSE	RCL	Fri, Mar 1, 2024	123.25	126.47	122.50	124.26
7766	NYSE	RCL	Thu, Feb 29, 2024	122.55	123.44	121.59	123.35
7765	NYSE	RCL	Wed, Feb 28, 2024	121.52	123.30	121.18	122.09
7764	NYSE	RCL	Tue, Feb 27, 2024	124.55	126.69	122.46	123.25
7763	NYSE	RCL	Mon, Feb 26, 2024	122.82	123.03	119.48	119.57
7762	NYSE	RCL	Fri, Feb 23, 2024	121.22	123.36	120.60	121.91
7761	NYSE	RCL	Thu, Feb 22, 2024	123.65	124.92	121.23	122.56
7760	NYSE	RCL	Wed, Feb 21, 2024	114.51	115.58	113.56	114.90
7759	NYSE	RCL	Tue, Feb 20, 2024	115.71	115.86	113.10	115.14
7758	NYSE	RCL	Fri, Feb 16, 2024	116.92	117.56	115.72	116.09
7757	NYSE	RCL	Thu, Feb 15, 2024	118.06	120.15	117.51	117.81
7756	NYSE	RCL	Wed, Feb 14, 2024	117.62	118.23	114.50	116.63
7755	NYSE	RCL	Tue, Feb 13, 2024	115.17	117.81	114.49	116.57
7754	NYSE	RCL	Mon, Feb 12, 2024	116.64	119.08	116.61	117.02
7753	NYSE	RCL	Fri, Feb 9, 2024	120.84	121.00	115.58	116.97
7752	NYSE	RCL	Thu, Feb 8, 2024	120.24	123.01	118.87	120.97
7751	NYSE	RCL	Wed, Feb 7, 2024	121.02	121.48	119.38	119.43
7750	NYSE	RCL	Tue, Feb 6, 2024	121.22	122.21	119.56	120.57
7749	NYSE	RCL	Mon, Feb 5, 2024	121.90	123.80	120.27	121.21
7748	NYSE	RCL	Fri, Feb 2, 2024	126.21	126.25	120.30	123.44
7747	NYSE	RCL	Thu, Feb 1, 2024	130.25	133.77	122.30	126.96
7746	NYSE	RCL	Wed, Jan 31, 2024	125.82	129.12	124.55	127.50
7745	NYSE	RCL	Tue, Jan 30, 2024	128.00	129.48	125.82	126.36
7744	NYSE	RCL	Mon, Jan 29, 2024	123.63	127.57	123.58	127.39
7743	NYSE	RCL	Fri, Jan 26, 2024	127.28	127.54	123.05	123.46
7742	NYSE	RCL	Thu, Jan 25, 2024	126.59	127.75	125.81	127.71
7741	NYSE	RCL	Wed, Jan 24, 2024	127.22	127.23	124.93	125.49
7740	NYSE	RCL	Tue, Jan 23, 2024	126.09	128.10	124.82	125.20
7739	NYSE	RCL	Mon, Jan 22, 2024	127.74	128.27	125.92	126.74
7738	NYSE	RCL	Fri, Jan 19, 2024	126.01	127.00	123.86	127.00
7737	NYSE	RCL	Thu, Jan 18, 2024	123.79	126.61	122.56	125.28
7736	NYSE	RCL	Wed, Jan 17, 2024	120.97	123.61	120.70	122.42
7735	NYSE	RCL	Tue, Jan 16, 2024	119.93	123.69	119.27	122.80
7734	NYSE	RCL	Fri, Jan 12, 2024	123.03	123.31	119.77	121.21
7733	NYSE	RCL	Thu, Jan 11, 2024	123.55	123.61	121.29	123.42
7732	NYSE	RCL	Wed, Jan 10, 2024	122.75	124.82	122.28	123.60
7731	NYSE	RCL	Tue, Jan 9, 2024	122.55	124.21	122.35	123.57
7730	NYSE	RCL	Mon, Jan 8, 2024	123.85	124.74	122.10	124.12
7729	NYSE	RCL	Fri, Jan 5, 2024	118.56	123.11	118.50	122.65
7728	NYSE	RCL	Thu, Jan 4, 2024	118.01	121.15	117.63	119.00
7727	NYSE	RCL	Wed, Jan 3, 2024	117.60	119.18	115.96	117.45
7726	NYSE	RCL	Tue, Jan 2, 2024	127.26	127.42	118.96	120.14
7725	NYSE	RCL	Fri, Dec 29, 2023	129.66	130.97	129.18	129.49
7724	NYSE	RCL	Thu, Dec 28, 2023	129.95	130.80	128.81	129.97
7723	NYSE	RCL	Wed, Dec 27, 2023	129.00	129.95	128.10	129.92
7722	NYSE	RCL	Tue, Dec 26, 2023	127.70	129.03	126.81	128.98
7721	NYSE	RCL	Fri, Dec 22, 2023	127.16	128.95	126.81	128.21
7720	NYSE	RCL	Thu, Dec 21, 2023	123.00	127.20	123.00	127.12
7719	NYSE	RCL	Wed, Dec 20, 2023	123.20	124.31	120.76	120.81
7718	NYSE	RCL	Tue, Dec 19, 2023	121.33	124.23	121.03	123.88
7717	NYSE	RCL	Mon, Dec 18, 2023	122.68	122.74	121.08	121.10
7716	NYSE	RCL	Fri, Dec 15, 2023	120.85	123.72	120.70	122.52
7715	NYSE	RCL	Thu, Dec 14, 2023	121.00	123.25	120.54	121.39
7714	NYSE	RCL	Wed, Dec 13, 2023	120.30	120.80	118.46	120.47
7713	NYSE	RCL	Tue, Dec 12, 2023	120.50	120.96	119.56	120.30
7712	NYSE	RCL	Mon, Dec 11, 2023	120.23	120.78	119.22	120.41
7711	NYSE	RCL	Fri, Dec 8, 2023	119.30	120.58	118.85	120.47
7710	NYSE	RCL	Thu, Dec 7, 2023	118.17	119.83	117.97	119.49
7709	NYSE	RCL	Wed, Dec 6, 2023	115.00	119.05	114.99	118.17
7708	NYSE	RCL	Tue, Dec 5, 2023	113.12	114.34	112.66	114.29
7707	NYSE	RCL	Mon, Dec 4, 2023	110.75	114.43	110.66	114.21
7706	NYSE	RCL	Fri, Dec 1, 2023	107.48	110.74	107.10	110.73
7705	NYSE	RCL	Thu, Nov 30, 2023	106.51	107.93	106.12	107.46
7704	NYSE	RCL	Wed, Nov 29, 2023	106.63	108.75	105.37	105.91
7703	NYSE	RCL	Tue, Nov 28, 2023	106.28	107.31	105.56	105.69
7702	NYSE	RCL	Mon, Nov 27, 2023	104.14	107.13	103.99	106.43
7701	NYSE	RCL	Fri, Nov 24, 2023	104.27	105.02	103.61	104.45
7700	NYSE	RCL	Wed, Nov 22, 2023	106.56	107.76	104.63	104.96
7699	NYSE	RCL	Tue, Nov 21, 2023	104.63	105.02	102.77	104.83
7698	NYSE	RCL	Mon, Nov 20, 2023	105.42	106.28	104.68	105.81
7697	NYSE	RCL	Fri, Nov 17, 2023	104.29	105.65	103.70	105.54
7696	NYSE	RCL	Thu, Nov 16, 2023	101.77	103.80	101.04	103.69
7695	NYSE	RCL	Wed, Nov 15, 2023	103.37	103.97	101.00	102.10
7694	NYSE	RCL	Tue, Nov 14, 2023	100.76	103.24	100.50	102.81
7693	NYSE	RCL	Mon, Nov 13, 2023	94.04	98.68	93.80	97.81
7692	NYSE	RCL	Fri, Nov 10, 2023	92.97	95.07	92.55	94.91
7691	NYSE	RCL	Thu, Nov 9, 2023	95.50	96.36	92.15	92.60
7690	NYSE	RCL	Wed, Nov 8, 2023	93.45	96.67	93.14	95.42
7689	NYSE	RCL	Tue, Nov 7, 2023	90.32	93.06	90.00	92.96
7688	NYSE	RCL	Mon, Nov 6, 2023	92.37	93.00	89.75	90.44
7687	NYSE	RCL	Fri, Nov 3, 2023	90.08	92.77	90.08	92.36
7686	NYSE	RCL	Thu, Nov 2, 2023	86.93	89.15	86.75	88.32
7685	NYSE	RCL	Wed, Nov 1, 2023	84.75	85.79	84.01	85.27
7684	NYSE	RCL	Tue, Oct 31, 2023	86.06	86.24	83.25	84.73
7683	NYSE	RCL	Mon, Oct 30, 2023	83.66	86.15	83.56	85.86
7682	NYSE	RCL	Fri, Oct 27, 2023	84.17	85.29	82.29	82.81
7681	NYSE	RCL	Thu, Oct 26, 2023	83.89	85.50	78.35	82.88
7680	NYSE	RCL	Wed, Oct 25, 2023	81.51	82.50	81.17	82.22
7679	NYSE	RCL	Tue, Oct 24, 2023	82.00	83.30	81.92	82.48
7678	NYSE	RCL	Mon, Oct 23, 2023	80.19	82.43	79.39	81.28
7677	NYSE	RCL	Fri, Oct 20, 2023	81.75	82.31	79.90	80.04
7676	NYSE	RCL	Thu, Oct 19, 2023	82.85	83.84	81.97	82.08
7675	NYSE	RCL	Wed, Oct 18, 2023	85.65	85.88	82.74	82.83
7674	NYSE	RCL	Tue, Oct 17, 2023	86.50	88.08	85.77	86.50
7673	NYSE	RCL	Mon, Oct 16, 2023	86.68	87.98	86.57	86.70
7672	NYSE	RCL	Fri, Oct 13, 2023	88.10	88.87	85.32	86.11
7671	NYSE	RCL	Thu, Oct 12, 2023	89.41	90.27	87.59	88.87
7670	NYSE	RCL	Wed, Oct 11, 2023	89.33	90.52	87.86	89.20
7669	NYSE	RCL	Tue, Oct 10, 2023	88.98	91.26	88.90	89.33
7668	NYSE	RCL	Mon, Oct 9, 2023	88.00	88.73	86.42	88.23
7667	NYSE	RCL	Fri, Oct 6, 2023	88.09	91.66	87.84	90.88
7666	NYSE	RCL	Thu, Oct 5, 2023	89.82	90.72	88.66	88.77
7665	NYSE	RCL	Wed, Oct 4, 2023	87.16	89.55	87.16	89.36
7664	NYSE	RCL	Tue, Oct 3, 2023	90.51	90.95	86.19	86.78
7663	NYSE	RCL	Mon, Oct 2, 2023	91.75	93.22	91.12	91.70
7662	NYSE	RCL	Fri, Sep 29, 2023	93.81	95.96	91.15	92.14
7661	NYSE	RCL	Thu, Sep 28, 2023	91.47	94.77	91.38	94.13
7660	NYSE	RCL	Wed, Sep 27, 2023	91.07	92.42	90.20	91.96
7659	NYSE	RCL	Tue, Sep 26, 2023	90.00	91.68	89.87	90.46
7658	NYSE	RCL	Mon, Sep 25, 2023	90.45	92.29	89.56	90.97
7657	NYSE	RCL	Fri, Sep 22, 2023	95.30	95.30	91.04	91.24
7656	NYSE	RCL	Thu, Sep 21, 2023	95.00	95.44	93.58	94.32
7655	NYSE	RCL	Wed, Sep 20, 2023	98.67	98.98	96.21	96.21
7654	NYSE	RCL	Tue, Sep 19, 2023	98.23	98.98	97.34	98.32
7653	NYSE	RCL	Mon, Sep 18, 2023	96.67	97.38	95.89	95.92
7652	NYSE	RCL	Fri, Sep 15, 2023	98.78	99.44	96.72	97.42
7651	NYSE	RCL	Thu, Sep 14, 2023	98.20	100.41	97.97	99.77
7650	NYSE	RCL	Wed, Sep 13, 2023	97.77	98.66	96.80	97.35
7649	NYSE	RCL	Tue, Sep 12, 2023	97.23	100.36	97.08	99.00
7648	NYSE	RCL	Mon, Sep 11, 2023	98.25	98.36	94.88	97.66
7647	NYSE	RCL	Fri, Sep 8, 2023	97.15	98.60	95.91	97.35
7646	NYSE	RCL	Thu, Sep 7, 2023	98.08	98.33	95.96	97.18
7645	NYSE	RCL	Wed, Sep 6, 2023	97.70	99.10	96.37	98.86
7644	NYSE	RCL	Tue, Sep 5, 2023	97.71	99.20	94.56	98.96
7643	NYSE	RCL	Fri, Sep 1, 2023	99.21	99.75	97.05	97.70
7642	NYSE	RCL	Thu, Aug 31, 2023	98.92	99.87	98.40	98.94
7641	NYSE	RCL	Wed, Aug 30, 2023	100.50	101.00	98.72	98.94
7640	NYSE	RCL	Tue, Aug 29, 2023	98.30	101.18	96.90	100.53
7639	NYSE	RCL	Mon, Aug 28, 2023	100.00	100.53	98.07	98.32
7638	NYSE	RCL	Fri, Aug 25, 2023	98.90	100.37	98.18	99.77
7637	NYSE	RCL	Thu, Aug 24, 2023	101.25	101.80	99.02	99.05
7636	NYSE	RCL	Wed, Aug 23, 2023	99.43	103.90	98.78	102.41
7635	NYSE	RCL	Tue, Aug 22, 2023	100.00	100.21	97.59	99.36
7634	NYSE	RCL	Mon, Aug 21, 2023	99.95	100.41	97.78	99.27
7633	NYSE	RCL	Fri, Aug 18, 2023	98.10	100.44	97.77	99.20
7632	NYSE	RCL	Thu, Aug 17, 2023	101.77	102.24	99.50	99.53
7631	NYSE	RCL	Wed, Aug 16, 2023	102.63	104.28	101.09	101.18
7630	NYSE	RCL	Tue, Aug 15, 2023	103.72	104.34	102.91	103.51
7629	NYSE	RCL	Mon, Aug 14, 2023	102.68	103.76	101.51	103.75
7628	NYSE	RCL	Fri, Aug 11, 2023	102.48	103.16	101.26	102.82
7627	NYSE	RCL	Thu, Aug 10, 2023	104.20	104.86	102.51	103.57
7626	NYSE	RCL	Wed, Aug 9, 2023	105.93	106.41	103.07	103.17
7625	NYSE	RCL	Tue, Aug 8, 2023	106.30	106.74	105.14	106.15
7624	NYSE	RCL	Mon, Aug 7, 2023	104.70	108.24	104.49	108.06
7623	NYSE	RCL	Fri, Aug 4, 2023	105.00	105.75	102.70	103.92
7622	NYSE	RCL	Thu, Aug 3, 2023	104.60	107.08	104.15	104.72
7621	NYSE	RCL	Wed, Aug 2, 2023	106.50	107.10	104.09	105.20
7620	NYSE	RCL	Tue, Aug 1, 2023	107.06	108.70	105.56	107.44
7619	NYSE	RCL	Mon, Jul 31, 2023	109.67	110.30	107.50	109.11
7618	NYSE	RCL	Fri, Jul 28, 2023	111.00	112.95	108.18	108.57
7617	NYSE	RCL	Thu, Jul 27, 2023	109.00	112.08	105.75	109.68
7616	NYSE	RCL	Wed, Jul 26, 2023	102.24	102.58	99.51	100.88
7615	NYSE	RCL	Tue, Jul 25, 2023	102.11	102.50	100.96	101.62
7614	NYSE	RCL	Mon, Jul 24, 2023	102.17	102.94	99.94	102.93
7613	NYSE	RCL	Fri, Jul 21, 2023	102.07	102.87	101.32	102.38
7612	NYSE	RCL	Thu, Jul 20, 2023	99.15	102.26	98.64	101.11
7611	NYSE	RCL	Wed, Jul 19, 2023	99.17	99.48	98.16	99.41
7610	NYSE	RCL	Tue, Jul 18, 2023	98.97	100.83	98.16	99.37
7609	NYSE	RCL	Mon, Jul 17, 2023	97.55	99.90	97.30	98.76
7608	NYSE	RCL	Fri, Jul 14, 2023	99.36	99.55	97.38	97.76
7607	NYSE	RCL	Thu, Jul 13, 2023	100.19	100.90	98.27	99.27
7606	NYSE	RCL	Wed, Jul 12, 2023	102.24	102.52	99.19	99.31
7605	NYSE	RCL	Tue, Jul 11, 2023	103.27	103.41	100.52	101.28
7604	NYSE	RCL	Mon, Jul 10, 2023	101.85	103.47	100.96	103.20
7603	NYSE	RCL	Fri, Jul 7, 2023	101.93	103.15	101.36	102.01
7602	NYSE	RCL	Thu, Jul 6, 2023	101.38	102.32	100.67	101.77
7601	NYSE	RCL	Wed, Jul 5, 2023	102.70	104.17	102.05	103.24
7600	NYSE	RCL	Mon, Jul 3, 2023	103.50	103.91	102.26	103.20
7599	NYSE	RCL	Fri, Jun 30, 2023	103.03	104.75	102.63	103.74
7598	NYSE	RCL	Thu, Jun 29, 2023	103.39	103.98	101.49	101.56
7597	NYSE	RCL	Wed, Jun 28, 2023	101.43	105.21	101.01	103.13
7596	NYSE	RCL	Tue, Jun 27, 2023	98.22	101.72	97.91	101.43
7595	NYSE	RCL	Mon, Jun 26, 2023	94.25	98.14	93.65	97.24
7594	NYSE	RCL	Fri, Jun 23, 2023	96.62	98.35	96.28	97.92
7593	NYSE	RCL	Thu, Jun 22, 2023	97.21	97.69	96.65	97.41
7592	NYSE	RCL	Wed, Jun 21, 2023	96.19	97.70	95.22	97.35
7591	NYSE	RCL	Tue, Jun 20, 2023	94.69	96.74	94.50	96.60
7590	NYSE	RCL	Fri, Jun 16, 2023	96.55	96.67	94.83	95.30
7589	NYSE	RCL	Thu, Jun 15, 2023	93.25	96.25	92.60	95.91
7588	NYSE	RCL	Wed, Jun 14, 2023	95.80	96.10	93.09	94.72
7587	NYSE	RCL	Tue, Jun 13, 2023	94.00	96.62	93.08	95.80
7586	NYSE	RCL	Mon, Jun 12, 2023	92.79	94.55	92.25	93.56
7585	NYSE	RCL	Fri, Jun 9, 2023	91.00	92.11	90.83	91.22
7584	NYSE	RCL	Thu, Jun 8, 2023	91.00	91.57	90.11	90.24
7583	NYSE	RCL	Wed, Jun 7, 2023	90.90	92.10	90.12	91.01
7582	NYSE	RCL	Tue, Jun 6, 2023	87.74	90.96	87.57	90.72
7581	NYSE	RCL	Mon, Jun 5, 2023	86.19	87.90	86.00	87.60
7580	NYSE	RCL	Fri, Jun 2, 2023	84.19	86.60	84.19	86.23
7579	NYSE	RCL	Thu, Jun 1, 2023	80.90	83.68	80.70	83.23
7578	NYSE	RCL	Wed, May 31, 2023	80.65	81.11	78.50	80.97
7577	NYSE	RCL	Tue, May 30, 2023	79.22	81.07	79.22	80.26
7576	NYSE	RCL	Fri, May 26, 2023	78.49	79.18	78.05	79.00
7575	NYSE	RCL	Thu, May 25, 2023	78.40	79.66	77.14	77.90
7574	NYSE	RCL	Wed, May 24, 2023	77.65	78.00	76.31	77.26
7573	NYSE	RCL	Tue, May 23, 2023	79.76	81.06	78.53	78.85
7572	NYSE	RCL	Mon, May 22, 2023	80.00	81.16	78.97	80.33
7571	NYSE	RCL	Fri, May 19, 2023	80.10	80.10	78.83	79.60
7570	NYSE	RCL	Thu, May 18, 2023	79.09	80.23	78.72	80.13
7569	NYSE	RCL	Wed, May 17, 2023	77.45	80.08	77.41	79.59
7568	NYSE	RCL	Tue, May 16, 2023	77.00	77.75	75.62	76.46
7567	NYSE	RCL	Mon, May 15, 2023	75.12	76.78	74.93	76.12
7566	NYSE	RCL	Fri, May 12, 2023	76.13	76.59	73.93	75.11
7565	NYSE	RCL	Thu, May 11, 2023	76.75	77.94	76.08	76.35
7564	NYSE	RCL	Wed, May 10, 2023	77.72	77.95	75.83	77.16
7563	NYSE	RCL	Tue, May 9, 2023	77.87	77.87	76.25	76.96
7562	NYSE	RCL	Mon, May 8, 2023	76.58	78.38	75.09	78.35
7561	NYSE	RCL	Fri, May 5, 2023	73.19	75.99	72.44	75.61
7560	NYSE	RCL	Thu, May 4, 2023	73.20	73.44	70.58	71.88
7559	NYSE	RCL	Wed, May 3, 2023	67.88	68.94	67.05	67.08
7558	NYSE	RCL	Tue, May 2, 2023	66.50	68.00	66.01	67.81
7557	NYSE	RCL	Mon, May 1, 2023	65.52	68.74	65.10	66.98
7556	NYSE	RCL	Fri, Apr 28, 2023	62.58	66.05	62.15	65.43
7555	NYSE	RCL	Thu, Apr 27, 2023	60.38	61.86	59.38	61.66
7554	NYSE	RCL	Wed, Apr 26, 2023	61.28	61.49	59.37	59.56
7553	NYSE	RCL	Tue, Apr 25, 2023	61.63	62.00	60.25	60.39
7552	NYSE	RCL	Mon, Apr 24, 2023	62.82	63.35	61.54	62.41
7551	NYSE	RCL	Fri, Apr 21, 2023	62.09	63.05	61.16	63.02
7550	NYSE	RCL	Thu, Apr 20, 2023	63.58	63.77	61.99	62.23
7549	NYSE	RCL	Wed, Apr 19, 2023	64.13	64.80	62.69	64.47
7548	NYSE	RCL	Tue, Apr 18, 2023	63.28	64.46	62.96	64.45
7547	NYSE	RCL	Mon, Apr 17, 2023	61.82	63.16	61.42	63.16
7546	NYSE	RCL	Fri, Apr 14, 2023	61.86	63.02	61.53	61.95
7545	NYSE	RCL	Thu, Apr 13, 2023	62.07	62.26	61.12	61.91
7544	NYSE	RCL	Wed, Apr 12, 2023	63.93	64.36	61.48	61.58
7543	NYSE	RCL	Tue, Apr 11, 2023	62.58	63.63	61.81	63.44
7542	NYSE	RCL	Mon, Apr 10, 2023	60.72	62.46	60.55	62.35
7541	NYSE	RCL	Thu, Apr 6, 2023	62.30	62.33	60.71	61.28
7540	NYSE	RCL	Wed, Apr 5, 2023	63.31	63.97	61.75	61.99
7539	NYSE	RCL	Tue, Apr 4, 2023	64.95	64.95	62.06	63.80
7538	NYSE	RCL	Mon, Apr 3, 2023	64.25	65.30	63.66	64.25
7537	NYSE	RCL	Fri, Mar 31, 2023	64.85	65.65	64.78	65.30
7536	NYSE	RCL	Thu, Mar 30, 2023	65.10	65.58	64.43	64.72
7535	NYSE	RCL	Wed, Mar 29, 2023	63.10	64.20	62.67	64.15
7534	NYSE	RCL	Tue, Mar 28, 2023	60.70	62.81	60.70	61.87
7533	NYSE	RCL	Mon, Mar 27, 2023	62.30	63.50	60.10	60.49
7532	NYSE	RCL	Fri, Mar 24, 2023	60.80	61.34	59.53	60.85
7531	NYSE	RCL	Thu, Mar 23, 2023	61.22	62.54	60.29	61.75
7530	NYSE	RCL	Wed, Mar 22, 2023	63.01	63.59	60.71	60.75
7529	NYSE	RCL	Tue, Mar 21, 2023	63.30	64.29	63.03	63.39
7528	NYSE	RCL	Mon, Mar 20, 2023	61.98	62.96	61.09	61.35
7527	NYSE	RCL	Fri, Mar 17, 2023	64.35	64.77	61.76	61.88
7526	NYSE	RCL	Thu, Mar 16, 2023	60.72	65.25	60.35	64.87
7525	NYSE	RCL	Wed, Mar 15, 2023	62.51	62.99	60.24	62.06
7524	NYSE	RCL	Tue, Mar 14, 2023	66.47	66.67	64.24	64.57
7523	NYSE	RCL	Mon, Mar 13, 2023	64.82	65.61	63.08	64.21
7522	NYSE	RCL	Fri, Mar 10, 2023	68.38	68.88	64.94	66.86
7521	NYSE	RCL	Thu, Mar 9, 2023	71.75	72.00	67.90	68.25
7520	NYSE	RCL	Wed, Mar 8, 2023	73.26	73.51	71.04	72.20
7519	NYSE	RCL	Tue, Mar 7, 2023	74.16	75.17	73.10	73.26
7518	NYSE	RCL	Mon, Mar 6, 2023	74.08	75.83	73.73	74.16
7517	NYSE	RCL	Fri, Mar 3, 2023	72.74	74.39	72.00	74.02
7516	NYSE	RCL	Thu, Mar 2, 2023	70.80	72.04	69.77	71.97
7515	NYSE	RCL	Wed, Mar 1, 2023	70.84	72.22	70.62	71.50
7514	NYSE	RCL	Tue, Feb 28, 2023	71.19	71.45	69.68	70.64
7513	NYSE	RCL	Mon, Feb 27, 2023	71.50	72.59	71.15	72.04
7512	NYSE	RCL	Fri, Feb 24, 2023	70.17	70.65	69.10	70.17
7511	NYSE	RCL	Thu, Feb 23, 2023	72.42	72.58	70.62	71.71
7510	NYSE	RCL	Wed, Feb 22, 2023	71.60	72.74	71.09	71.51
7509	NYSE	RCL	Tue, Feb 21, 2023	72.00	73.60	71.38	71.76
7508	NYSE	RCL	Fri, Feb 17, 2023	73.39	73.71	72.53	73.03
7507	NYSE	RCL	Thu, Feb 16, 2023	74.99	75.08	73.57	73.90
7506	NYSE	RCL	Wed, Feb 15, 2023	75.00	76.00	73.86	75.75
7505	NYSE	RCL	Tue, Feb 14, 2023	73.80	75.73	73.33	75.37
7504	NYSE	RCL	Mon, Feb 13, 2023	71.74	74.16	71.59	73.99
7503	NYSE	RCL	Fri, Feb 10, 2023	72.73	72.96	70.86	71.64
7502	NYSE	RCL	Thu, Feb 9, 2023	75.47	76.30	72.87	73.53
7501	NYSE	RCL	Wed, Feb 8, 2023	74.40	75.46	72.12	74.51
7500	NYSE	RCL	Tue, Feb 7, 2023	72.40	75.78	70.13	74.01
7499	NYSE	RCL	Mon, Feb 6, 2023	67.79	69.50	67.49	69.09
7498	NYSE	RCL	Fri, Feb 3, 2023	68.08	69.39	67.61	68.44
7497	NYSE	RCL	Thu, Feb 2, 2023	68.14	70.18	67.60	69.34
7496	NYSE	RCL	Wed, Feb 1, 2023	65.00	67.45	64.25	67.27
7495	NYSE	RCL	Tue, Jan 31, 2023	63.85	64.96	63.07	64.94
7494	NYSE	RCL	Mon, Jan 30, 2023	62.90	64.72	62.55	63.01
7493	NYSE	RCL	Fri, Jan 27, 2023	64.00	64.60	63.29	63.81
7492	NYSE	RCL	Thu, Jan 26, 2023	64.53	64.70	62.98	63.93
7491	NYSE	RCL	Wed, Jan 25, 2023	62.89	63.95	61.84	63.88
7490	NYSE	RCL	Tue, Jan 24, 2023	62.69	64.72	62.67	63.98
7489	NYSE	RCL	Mon, Jan 23, 2023	63.32	63.87	62.95	63.38
7488	NYSE	RCL	Fri, Jan 20, 2023	61.54	63.41	61.16	62.99
7487	NYSE	RCL	Thu, Jan 19, 2023	61.05	61.68	59.94	60.78
7486	NYSE	RCL	Wed, Jan 18, 2023	65.00	65.26	61.86	62.22
7485	NYSE	RCL	Tue, Jan 17, 2023	63.55	64.49	62.76	64.16
7484	NYSE	RCL	Fri, Jan 13, 2023	61.60	63.53	61.44	63.48
7483	NYSE	RCL	Thu, Jan 12, 2023	60.10	63.37	59.39	62.44
7482	NYSE	RCL	Wed, Jan 11, 2023	59.23	59.68	58.50	59.20
7481	NYSE	RCL	Tue, Jan 10, 2023	57.76	59.22	57.07	58.93
7480	NYSE	RCL	Mon, Jan 9, 2023	55.86	57.45	55.09	57.29
7479	NYSE	RCL	Fri, Jan 6, 2023	53.77	55.14	53.31	54.99
7478	NYSE	RCL	Thu, Jan 5, 2023	50.99	53.85	50.76	53.38
7477	NYSE	RCL	Wed, Jan 4, 2023	49.30	52.95	48.88	52.64
7476	NYSE	RCL	Tue, Jan 3, 2023	50.54	50.87	48.68	48.71
7475	NYSE	RCL	Fri, Dec 30, 2022	49.04	49.72	48.69	49.43
7474	NYSE	RCL	Thu, Dec 29, 2022	48.31	50.24	47.94	49.80
7473	NYSE	RCL	Wed, Dec 28, 2022	48.74	49.29	47.91	48.00
7472	NYSE	RCL	Tue, Dec 27, 2022	49.46	50.33	48.73	48.90
7471	NYSE	RCL	Fri, Dec 23, 2022	49.44	50.03	48.40	49.79
7470	NYSE	RCL	Thu, Dec 22, 2022	51.10	51.49	48.35	49.50
7469	NYSE	RCL	Wed, Dec 21, 2022	51.25	53.61	50.89	51.81
7468	NYSE	RCL	Tue, Dec 20, 2022	51.04	52.30	50.70	50.88
7467	NYSE	RCL	Mon, Dec 19, 2022	53.50	53.50	50.79	51.47
7466	NYSE	RCL	Fri, Dec 16, 2022	53.79	54.93	53.02	53.41
7465	NYSE	RCL	Thu, Dec 15, 2022	54.21	55.15	53.72	54.66
7464	NYSE	RCL	Wed, Dec 14, 2022	55.77	56.33	54.17	55.28
7463	NYSE	RCL	Tue, Dec 13, 2022	59.80	60.16	55.09	55.76
7462	NYSE	RCL	Mon, Dec 12, 2022	56.00	57.05	54.81	57.00
7461	NYSE	RCL	Fri, Dec 9, 2022	57.25	57.55	56.17	56.21
7460	NYSE	RCL	Thu, Dec 8, 2022	57.60	58.42	56.56	57.09
7459	NYSE	RCL	Wed, Dec 7, 2022	57.64	58.49	56.05	56.54
7458	NYSE	RCL	Tue, Dec 6, 2022	57.82	58.69	56.25	57.63
7457	NYSE	RCL	Mon, Dec 5, 2022	59.60	61.56	59.16	59.42
7456	NYSE	RCL	Fri, Dec 2, 2022	59.60	60.85	59.10	60.51
7455	NYSE	RCL	Thu, Dec 1, 2022	60.39	61.78	60.36	60.91
7454	NYSE	RCL	Wed, Nov 30, 2022	59.94	60.29	58.07	59.93
7453	NYSE	RCL	Tue, Nov 29, 2022	58.35	60.34	58.34	59.93
7452	NYSE	RCL	Mon, Nov 28, 2022	59.12	59.92	57.98	58.10
7451	NYSE	RCL	Fri, Nov 25, 2022	59.34	60.31	59.07	59.68
7450	NYSE	RCL	Wed, Nov 23, 2022	58.70	59.43	57.86	59.34
7449	NYSE	RCL	Tue, Nov 22, 2022	58.91	59.78	57.53	58.80
7448	NYSE	RCL	Mon, Nov 21, 2022	58.61	59.00	57.16	58.76
7447	NYSE	RCL	Fri, Nov 18, 2022	59.09	60.10	57.36	58.69
7446	NYSE	RCL	Thu, Nov 17, 2022	58.67	58.90	57.05	57.81
7445	NYSE	RCL	Wed, Nov 16, 2022	58.47	60.56	58.01	60.14
7444	NYSE	RCL	Tue, Nov 15, 2022	59.90	61.37	59.62	60.68
7443	NYSE	RCL	Mon, Nov 14, 2022	59.17	59.83	57.52	58.07
7442	NYSE	RCL	Fri, Nov 11, 2022	58.36	59.47	57.00	58.48
7441	NYSE	RCL	Thu, Nov 10, 2022	55.01	57.98	55.01	57.72
7440	NYSE	RCL	Wed, Nov 9, 2022	53.56	53.80	52.30	52.53
7439	NYSE	RCL	Tue, Nov 8, 2022	52.54	54.92	52.52	54.31
7438	NYSE	RCL	Mon, Nov 7, 2022	55.29	55.61	51.73	52.01
7437	NYSE	RCL	Fri, Nov 4, 2022	55.99	56.45	53.22	54.70
7436	NYSE	RCL	Thu, Nov 3, 2022	46.16	54.20	45.80	53.77
7435	NYSE	RCL	Wed, Nov 2, 2022	51.50	52.46	49.51	49.66
7434	NYSE	RCL	Tue, Nov 1, 2022	54.90	55.05	51.98	51.98
7433	NYSE	RCL	Mon, Oct 31, 2022	53.44	54.27	51.85	53.38
7432	NYSE	RCL	Fri, Oct 28, 2022	50.15	52.80	49.83	52.67
7431	NYSE	RCL	Thu, Oct 27, 2022	51.38	52.05	50.11	50.32
7430	NYSE	RCL	Wed, Oct 26, 2022	50.67	52.95	50.39	50.70
7429	NYSE	RCL	Tue, Oct 25, 2022	49.62	51.06	49.15	50.90
7428	NYSE	RCL	Mon, Oct 24, 2022	49.21	49.98	47.74	49.73
7427	NYSE	RCL	Fri, Oct 21, 2022	47.16	49.35	46.50	49.20
7426	NYSE	RCL	Thu, Oct 20, 2022	46.81	48.98	46.81	47.52
7425	NYSE	RCL	Wed, Oct 19, 2022	47.94	48.72	46.44	46.69
7424	NYSE	RCL	Tue, Oct 18, 2022	46.97	49.12	46.97	48.52
7423	NYSE	RCL	Mon, Oct 17, 2022	46.00	46.43	44.76	45.11
7422	NYSE	RCL	Fri, Oct 14, 2022	45.88	46.50	44.51	44.61
7421	NYSE	RCL	Thu, Oct 13, 2022	44.00	45.99	43.52	44.75
7420	NYSE	RCL	Wed, Oct 12, 2022	41.04	45.65	40.27	45.36
7419	NYSE	RCL	Tue, Oct 11, 2022	41.12	41.59	38.84	40.69
7418	NYSE	RCL	Mon, Oct 10, 2022	43.45	43.86	40.21	41.00
7417	NYSE	RCL	Fri, Oct 7, 2022	43.60	44.25	42.55	43.60
7416	NYSE	RCL	Thu, Oct 6, 2022	43.18	45.50	42.61	44.02
7415	NYSE	RCL	Wed, Oct 5, 2022	42.12	43.78	41.47	43.47
7414	NYSE	RCL	Tue, Oct 4, 2022	38.87	44.01	38.68	43.85
7413	NYSE	RCL	Mon, Oct 3, 2022	38.43	39.36	36.92	37.59
7412	NYSE	RCL	Fri, Sep 30, 2022	41.37	41.94	37.72	37.90
7411	NYSE	RCL	Thu, Sep 29, 2022	46.12	46.28	43.33	43.64
7410	NYSE	RCL	Wed, Sep 28, 2022	45.90	47.65	45.45	47.39
7409	NYSE	RCL	Tue, Sep 27, 2022	45.66	47.75	44.75	45.76
7408	NYSE	RCL	Mon, Sep 26, 2022	44.90	46.28	43.99	44.04
7407	NYSE	RCL	Fri, Sep 23, 2022	45.49	46.04	43.27	44.42
7406	NYSE	RCL	Thu, Sep 22, 2022	47.12	48.55	46.18	47.00
7405	NYSE	RCL	Wed, Sep 21, 2022	49.04	49.45	45.91	46.76
7404	NYSE	RCL	Tue, Sep 20, 2022	50.71	51.48	48.85	49.49
7403	NYSE	RCL	Mon, Sep 19, 2022	49.96	52.42	49.89	50.73
7402	NYSE	RCL	Fri, Sep 16, 2022	49.76	51.04	48.82	50.44
7401	NYSE	RCL	Thu, Sep 15, 2022	48.88	52.11	48.88	50.83
7400	NYSE	RCL	Wed, Sep 14, 2022	46.89	49.01	45.93	48.94
7399	NYSE	RCL	Tue, Sep 13, 2022	45.66	47.41	45.45	46.44
7398	NYSE	RCL	Mon, Sep 12, 2022	48.13	48.84	47.13	48.04
7397	NYSE	RCL	Fri, Sep 9, 2022	45.87	47.63	45.66	47.24
7396	NYSE	RCL	Thu, Sep 8, 2022	42.82	45.18	42.60	45.16
7395	NYSE	RCL	Wed, Sep 7, 2022	41.66	44.06	41.66	43.79
7394	NYSE	RCL	Tue, Sep 6, 2022	41.91	42.61	40.19	41.83
7393	NYSE	RCL	Fri, Sep 2, 2022	42.01	42.36	40.38	41.00
7392	NYSE	RCL	Thu, Sep 1, 2022	40.10	41.01	38.80	40.92
7391	NYSE	RCL	Wed, Aug 31, 2022	42.82	42.94	40.53	40.85
7390	NYSE	RCL	Tue, Aug 30, 2022	43.15	43.99	40.84	41.74
7389	NYSE	RCL	Mon, Aug 29, 2022	41.40	42.92	41.10	42.19
7388	NYSE	RCL	Fri, Aug 26, 2022	43.99	44.93	42.28	42.30
7387	NYSE	RCL	Thu, Aug 25, 2022	42.48	44.64	42.37	44.12
7386	NYSE	RCL	Wed, Aug 24, 2022	39.01	41.99	38.93	41.94
7385	NYSE	RCL	Tue, Aug 23, 2022	38.25	39.60	38.23	38.96
7384	NYSE	RCL	Mon, Aug 22, 2022	38.33	38.44	37.72	37.78
7383	NYSE	RCL	Fri, Aug 19, 2022	40.73	41.07	39.02	39.65
7382	NYSE	RCL	Thu, Aug 18, 2022	41.68	41.87	40.55	41.81
7381	NYSE	RCL	Wed, Aug 17, 2022	42.76	43.11	41.20	41.86
7380	NYSE	RCL	Tue, Aug 16, 2022	42.30	44.41	41.62	44.08
7379	NYSE	RCL	Mon, Aug 15, 2022	41.90	43.03	41.37	42.39
7378	NYSE	RCL	Fri, Aug 12, 2022	42.02	42.53	41.63	42.37
7377	NYSE	RCL	Thu, Aug 11, 2022	43.35	43.93	41.36	41.72
7376	NYSE	RCL	Wed, Aug 10, 2022	39.82	42.53	39.42	41.68
7375	NYSE	RCL	Tue, Aug 9, 2022	38.92	39.40	37.29	37.97
7374	NYSE	RCL	Mon, Aug 8, 2022	40.45	42.25	39.98	40.23
7373	NYSE	RCL	Fri, Aug 5, 2022	38.76	40.96	38.36	39.67
7372	NYSE	RCL	Thu, Aug 4, 2022	39.12	39.76	38.09	39.45
7371	NYSE	RCL	Wed, Aug 3, 2022	37.05	39.09	36.96	38.84
7370	NYSE	RCL	Tue, Aug 2, 2022	35.40	37.75	35.10	36.66
7369	NYSE	RCL	Mon, Aug 1, 2022	36.77	37.30	34.51	35.79
7368	NYSE	RCL	Fri, Jul 29, 2022	37.00	38.75	36.39	38.71
7367	NYSE	RCL	Thu, Jul 28, 2022	36.36	38.29	35.35	37.86
7366	NYSE	RCL	Wed, Jul 27, 2022	34.12	34.95	33.53	34.91
7365	NYSE	RCL	Tue, Jul 26, 2022	34.07	34.17	33.00	33.12
7364	NYSE	RCL	Mon, Jul 25, 2022	34.90	34.98	33.31	34.42
7363	NYSE	RCL	Fri, Jul 22, 2022	36.46	36.46	34.44	34.87
7362	NYSE	RCL	Thu, Jul 21, 2022	35.98	36.50	35.05	35.75
7361	NYSE	RCL	Wed, Jul 20, 2022	36.27	39.09	36.10	38.96
7360	NYSE	RCL	Tue, Jul 19, 2022	35.75	36.86	35.65	36.36
7359	NYSE	RCL	Mon, Jul 18, 2022	33.94	35.82	33.94	34.36
7358	NYSE	RCL	Fri, Jul 15, 2022	31.83	32.78	31.10	32.76
7357	NYSE	RCL	Thu, Jul 14, 2022	31.96	32.71	31.09	31.28
7356	NYSE	RCL	Wed, Jul 13, 2022	32.24	33.23	31.76	32.62
7355	NYSE	RCL	Tue, Jul 12, 2022	32.40	34.03	32.01	33.33
7354	NYSE	RCL	Mon, Jul 11, 2022	33.97	34.07	32.26	32.59
7353	NYSE	RCL	Fri, Jul 8, 2022	35.22	35.87	33.89	34.44
7352	NYSE	RCL	Thu, Jul 7, 2022	34.42	35.83	34.27	35.50
7351	NYSE	RCL	Wed, Jul 6, 2022	36.00	36.70	33.67	33.69
7350	NYSE	RCL	Tue, Jul 5, 2022	33.97	36.48	32.64	36.30
7349	NYSE	RCL	Fri, Jul 1, 2022	34.87	35.84	34.07	35.29
7348	NYSE	RCL	Thu, Jun 30, 2022	35.18	35.48	33.00	34.91
7347	NYSE	RCL	Wed, Jun 29, 2022	38.72	38.75	35.55	36.02
7346	NYSE	RCL	Tue, Jun 28, 2022	40.71	42.81	39.97	40.14
7345	NYSE	RCL	Mon, Jun 27, 2022	41.74	41.84	38.93	40.33
7344	NYSE	RCL	Fri, Jun 24, 2022	36.56	41.80	36.08	41.76
7343	NYSE	RCL	Thu, Jun 23, 2022	36.47	36.96	34.86	36.07
7342	NYSE	RCL	Wed, Jun 22, 2022	36.31	37.72	36.03	36.69
7341	NYSE	RCL	Tue, Jun 21, 2022	37.82	38.00	36.41	37.03
7340	NYSE	RCL	Fri, Jun 17, 2022	35.51	37.46	34.10	37.30
7339	NYSE	RCL	Thu, Jun 16, 2022	38.36	38.52	34.84	35.16
7338	NYSE	RCL	Wed, Jun 15, 2022	39.92	40.41	38.80	39.69
7337	NYSE	RCL	Tue, Jun 14, 2022	41.89	42.17	39.00	39.49
7336	NYSE	RCL	Mon, Jun 13, 2022	44.17	44.22	40.92	41.30
7335	NYSE	RCL	Fri, Jun 10, 2022	48.05	49.47	45.62	45.75
7334	NYSE	RCL	Thu, Jun 9, 2022	53.70	53.73	49.35	49.37
7333	NYSE	RCL	Wed, Jun 8, 2022	55.75	56.46	53.78	53.83
7332	NYSE	RCL	Tue, Jun 7, 2022	55.76	57.19	55.43	56.74
7331	NYSE	RCL	Mon, Jun 6, 2022	57.01	57.47	55.90	56.80
7330	NYSE	RCL	Fri, Jun 3, 2022	56.69	57.25	55.52	56.33
7329	NYSE	RCL	Thu, Jun 2, 2022	55.51	57.79	55.30	57.75
7328	NYSE	RCL	Wed, Jun 1, 2022	58.09	59.13	54.55	55.57
7327	NYSE	RCL	Tue, May 31, 2022	57.78	58.82	57.42	58.07
7326	NYSE	RCL	Fri, May 27, 2022	56.25	58.21	56.25	58.19
7325	NYSE	RCL	Thu, May 26, 2022	52.00	56.17	51.91	55.53
7324	NYSE	RCL	Wed, May 25, 2022	49.12	51.72	48.90	51.09
7323	NYSE	RCL	Tue, May 24, 2022	54.39	54.51	49.17	49.73
7322	NYSE	RCL	Mon, May 23, 2022	55.41	56.19	53.57	55.38
7321	NYSE	RCL	Fri, May 20, 2022	58.10	59.00	53.58	55.41
7320	NYSE	RCL	Thu, May 19, 2022	58.60	59.79	57.27	57.43
7319	NYSE	RCL	Wed, May 18, 2022	62.12	63.16	58.95	59.60
7318	NYSE	RCL	Tue, May 17, 2022	63.10	64.46	61.90	63.92
7317	NYSE	RCL	Mon, May 16, 2022	61.56	63.04	61.13	61.39
7316	NYSE	RCL	Fri, May 13, 2022	59.17	62.57	58.68	61.63
7315	NYSE	RCL	Thu, May 12, 2022	58.65	60.34	56.15	57.78
7314	NYSE	RCL	Wed, May 11, 2022	61.34	64.54	59.82	59.94
7313	NYSE	RCL	Tue, May 10, 2022	65.80	66.27	60.07	60.92
7312	NYSE	RCL	Mon, May 9, 2022	68.73	68.73	61.16	61.41
7311	NYSE	RCL	Fri, May 6, 2022	72.54	73.20	69.75	69.85
7310	NYSE	RCL	Thu, May 5, 2022	77.59	78.97	72.95	73.59
7309	NYSE	RCL	Wed, May 4, 2022	77.72	78.12	74.08	77.81
7308	NYSE	RCL	Tue, May 3, 2022	79.00	79.29	76.31	77.60
7307	NYSE	RCL	Mon, May 2, 2022	77.77	78.80	76.14	78.38
7306	NYSE	RCL	Fri, Apr 29, 2022	80.60	81.51	77.12	77.73
7305	NYSE	RCL	Thu, Apr 28, 2022	80.94	81.33	78.61	80.69
7304	NYSE	RCL	Wed, Apr 27, 2022	78.80	80.43	77.85	79.60
7303	NYSE	RCL	Tue, Apr 26, 2022	81.90	82.15	78.58	78.67
7302	NYSE	RCL	Mon, Apr 25, 2022	80.07	82.47	79.65	82.38
7301	NYSE	RCL	Fri, Apr 22, 2022	83.00	83.70	81.13	81.72
7300	NYSE	RCL	Thu, Apr 21, 2022	87.05	87.68	83.09	83.40
7299	NYSE	RCL	Wed, Apr 20, 2022	84.48	85.98	84.00	84.35
7298	NYSE	RCL	Tue, Apr 19, 2022	82.03	84.90	82.03	84.48
7297	NYSE	RCL	Mon, Apr 18, 2022	81.97	82.93	80.99	81.32
7296	NYSE	RCL	Thu, Apr 14, 2022	82.50	84.89	82.35	82.58
7295	NYSE	RCL	Wed, Apr 13, 2022	80.19	82.54	80.12	81.97
7294	NYSE	RCL	Tue, Apr 12, 2022	79.39	80.28	78.48	78.78
7293	NYSE	RCL	Mon, Apr 11, 2022	77.00	79.98	76.53	78.75
7292	NYSE	RCL	Fri, Apr 8, 2022	78.99	79.16	77.05	77.86
7291	NYSE	RCL	Thu, Apr 7, 2022	80.11	80.30	76.79	79.19
7290	NYSE	RCL	Wed, Apr 6, 2022	81.95	82.04	78.83	80.30
7289	NYSE	RCL	Tue, Apr 5, 2022	85.91	87.62	82.94	83.44
7288	NYSE	RCL	Mon, Apr 4, 2022	83.22	83.77	82.13	83.42
7287	NYSE	RCL	Fri, Apr 1, 2022	84.34	84.51	82.56	83.66
7286	NYSE	RCL	Thu, Mar 31, 2022	81.46	85.40	81.46	83.78
7285	NYSE	RCL	Wed, Mar 30, 2022	80.40	81.69	79.86	81.48
7284	NYSE	RCL	Tue, Mar 29, 2022	80.00	81.20	79.03	80.95
7283	NYSE	RCL	Mon, Mar 28, 2022	77.29	78.76	76.90	78.54
7282	NYSE	RCL	Fri, Mar 25, 2022	76.87	77.80	76.35	76.94
7281	NYSE	RCL	Thu, Mar 24, 2022	75.72	77.00	74.99	76.87
7280	NYSE	RCL	Wed, Mar 23, 2022	76.00	77.08	75.09	75.46
7279	NYSE	RCL	Tue, Mar 22, 2022	75.73	77.75	74.99	76.90
7278	NYSE	RCL	Mon, Mar 21, 2022	75.30	75.84	74.25	75.65
7277	NYSE	RCL	Fri, Mar 18, 2022	74.51	76.85	73.59	76.18
7276	NYSE	RCL	Thu, Mar 17, 2022	72.45	74.96	71.82	74.96
7275	NYSE	RCL	Wed, Mar 16, 2022	72.01	74.72	71.65	74.55
7274	NYSE	RCL	Tue, Mar 15, 2022	69.39	71.73	68.99	70.70
7273	NYSE	RCL	Mon, Mar 14, 2022	68.12	70.45	66.50	68.12
7272	NYSE	RCL	Fri, Mar 11, 2022	70.44	70.44	68.29	68.43
7271	NYSE	RCL	Thu, Mar 10, 2022	67.00	70.97	66.17	69.52
7270	NYSE	RCL	Wed, Mar 9, 2022	68.51	70.48	67.25	68.06
7269	NYSE	RCL	Tue, Mar 8, 2022	64.78	67.07	61.45	64.54
7268	NYSE	RCL	Mon, Mar 7, 2022	68.31	69.48	63.05	63.28
7267	NYSE	RCL	Fri, Mar 4, 2022	70.00	71.02	68.21	69.60
7266	NYSE	RCL	Thu, Mar 3, 2022	76.09	77.18	71.64	71.85
7265	NYSE	RCL	Wed, Mar 2, 2022	74.73	75.98	73.86	75.45
7264	NYSE	RCL	Tue, Mar 1, 2022	79.47	79.47	73.05	73.67
7263	NYSE	RCL	Mon, Feb 28, 2022	81.87	82.20	79.10	80.72
7262	NYSE	RCL	Fri, Feb 25, 2022	82.01	83.87	80.75	83.76
7261	NYSE	RCL	Thu, Feb 24, 2022	75.73	81.59	75.55	81.38
7260	NYSE	RCL	Wed, Feb 23, 2022	84.12	84.55	79.82	80.05
7259	NYSE	RCL	Tue, Feb 22, 2022	82.29	84.77	82.00	83.05
7258	NYSE	RCL	Fri, Feb 18, 2022	84.59	85.34	82.96	83.69
7257	NYSE	RCL	Thu, Feb 17, 2022	85.44	86.26	84.54	85.14
7256	NYSE	RCL	Wed, Feb 16, 2022	85.84	88.80	85.50	87.06
7255	NYSE	RCL	Tue, Feb 15, 2022	85.66	86.90	83.82	86.27
7254	NYSE	RCL	Mon, Feb 14, 2022	84.41	86.19	82.57	82.75
7253	NYSE	RCL	Fri, Feb 11, 2022	88.13	89.49	83.78	83.96
7252	NYSE	RCL	Thu, Feb 10, 2022	87.36	90.55	86.76	87.83
7251	NYSE	RCL	Wed, Feb 9, 2022	87.00	89.60	86.98	88.05
7250	NYSE	RCL	Tue, Feb 8, 2022	83.42	86.57	82.02	86.28
7249	NYSE	RCL	Mon, Feb 7, 2022	76.72	82.88	76.72	81.96
7248	NYSE	RCL	Fri, Feb 4, 2022	78.14	78.69	74.91	75.58
7247	NYSE	RCL	Thu, Feb 3, 2022	80.45	81.23	78.99	79.36
7246	NYSE	RCL	Wed, Feb 2, 2022	80.74	81.96	79.72	81.24
7245	NYSE	RCL	Tue, Feb 1, 2022	77.94	81.83	77.77	81.23
7244	NYSE	RCL	Mon, Jan 31, 2022	74.25	77.95	72.75	77.81
7243	NYSE	RCL	Fri, Jan 28, 2022	75.67	76.45	71.91	74.52
7242	NYSE	RCL	Thu, Jan 27, 2022	81.88	82.28	75.49	75.97
7241	NYSE	RCL	Wed, Jan 26, 2022	81.50	83.93	80.39	81.11
7240	NYSE	RCL	Tue, Jan 25, 2022	77.55	80.66	75.89	80.17
7239	NYSE	RCL	Mon, Jan 24, 2022	77.12	78.90	73.47	78.73
7238	NYSE	RCL	Fri, Jan 21, 2022	80.83	80.96	77.55	79.09
7237	NYSE	RCL	Thu, Jan 20, 2022	81.59	85.15	80.92	81.18
7236	NYSE	RCL	Wed, Jan 19, 2022	82.39	82.80	80.71	81.63
7235	NYSE	RCL	Tue, Jan 18, 2022	83.00	84.33	81.92	82.33
7234	NYSE	RCL	Fri, Jan 14, 2022	83.32	84.24	81.82	84.15
7233	NYSE	RCL	Thu, Jan 13, 2022	82.47	85.32	82.30	83.49
7232	NYSE	RCL	Wed, Jan 12, 2022	82.04	82.67	80.65	82.26
7231	NYSE	RCL	Tue, Jan 11, 2022	79.45	82.33	78.57	81.73
7230	NYSE	RCL	Mon, Jan 10, 2022	81.67	81.76	77.19	79.92
7229	NYSE	RCL	Fri, Jan 7, 2022	78.79	82.50	78.40	81.02
7228	NYSE	RCL	Thu, Jan 6, 2022	81.34	82.87	77.47	77.92
7227	NYSE	RCL	Wed, Jan 5, 2022	84.00	84.00	79.91	80.61
7226	NYSE	RCL	Tue, Jan 4, 2022	82.23	83.53	81.73	82.38
7225	NYSE	RCL	Mon, Jan 3, 2022	77.57	81.75	77.57	80.83
7224	NYSE	RCL	Fri, Dec 31, 2021	76.64	78.19	76.23	76.90
7223	NYSE	RCL	Thu, Dec 30, 2021	78.08	79.94	76.71	77.35
7222	NYSE	RCL	Wed, Dec 29, 2021	77.44	78.78	76.36	78.22
7221	NYSE	RCL	Tue, Dec 28, 2021	77.54	80.05	77.53	78.25
7220	NYSE	RCL	Mon, Dec 27, 2021	76.78	78.78	75.55	78.46
7219	NYSE	RCL	Thu, Dec 23, 2021	80.48	80.57	77.83	79.53
7218	NYSE	RCL	Wed, Dec 22, 2021	76.35	79.96	75.57	79.46
7217	NYSE	RCL	Tue, Dec 21, 2021	74.30	77.21	74.16	76.57
7216	NYSE	RCL	Mon, Dec 20, 2021	70.15	74.56	69.66	72.66
7215	NYSE	RCL	Fri, Dec 17, 2021	68.61	73.24	68.60	72.41
7214	NYSE	RCL	Thu, Dec 16, 2021	71.20	72.35	68.37	68.80
7213	NYSE	RCL	Wed, Dec 15, 2021	71.23	71.41	68.17	70.63
7212	NYSE	RCL	Tue, Dec 14, 2021	71.12	73.30	71.08	71.60
7211	NYSE	RCL	Mon, Dec 13, 2021	73.89	74.10	70.89	72.15
7210	NYSE	RCL	Fri, Dec 10, 2021	75.70	75.99	73.48	75.50
7209	NYSE	RCL	Thu, Dec 9, 2021	73.24	75.42	73.24	74.70
7208	NYSE	RCL	Wed, Dec 8, 2021	73.21	77.50	72.65	75.37
7207	NYSE	RCL	Tue, Dec 7, 2021	72.96	74.45	71.06	71.64
7206	NYSE	RCL	Mon, Dec 6, 2021	68.70	74.43	67.72	72.25
7205	NYSE	RCL	Fri, Dec 3, 2021	68.00	69.11	66.17	66.76
7204	NYSE	RCL	Thu, Dec 2, 2021	66.00	69.30	64.25	68.88
7203	NYSE	RCL	Wed, Dec 1, 2021	71.01	72.38	64.20	64.27
7202	NYSE	RCL	Tue, Nov 30, 2021	68.78	70.16	66.88	69.82
7201	NYSE	RCL	Mon, Nov 29, 2021	72.13	72.52	68.06	69.89
7200	NYSE	RCL	Fri, Nov 26, 2021	71.03	71.53	67.92	67.98
7199	NYSE	RCL	Wed, Nov 24, 2021	78.18	79.95	77.10	78.34
7198	NYSE	RCL	Tue, Nov 23, 2021	79.96	80.48	78.25	78.84
7197	NYSE	RCL	Mon, Nov 22, 2021	81.00	81.82	78.90	79.27
7196	NYSE	RCL	Fri, Nov 19, 2021	82.00	82.02	78.70	80.47
7195	NYSE	RCL	Thu, Nov 18, 2021	83.75	83.96	82.08	82.94
7194	NYSE	RCL	Wed, Nov 17, 2021	82.95	84.00	82.02	83.27
7193	NYSE	RCL	Tue, Nov 16, 2021	85.00	85.06	82.80	83.34
7192	NYSE	RCL	Mon, Nov 15, 2021	85.20	86.93	85.01	85.26
7191	NYSE	RCL	Fri, Nov 12, 2021	86.34	86.64	83.47	84.57
7190	NYSE	RCL	Thu, Nov 11, 2021	89.00	89.07	86.17	86.30
7189	NYSE	RCL	Wed, Nov 10, 2021	90.06	91.50	87.85	88.75
7188	NYSE	RCL	Tue, Nov 9, 2021	92.18	93.00	90.44	91.35
7187	NYSE	RCL	Mon, Nov 8, 2021	97.34	98.27	93.23	93.71
7186	NYSE	RCL	Fri, Nov 5, 2021	93.54	98.05	93.39	96.67
7185	NYSE	RCL	Thu, Nov 4, 2021	90.26	90.88	88.20	88.73
7184	NYSE	RCL	Wed, Nov 3, 2021	87.17	90.34	86.75	89.77
7183	NYSE	RCL	Tue, Nov 2, 2021	87.74	88.56	86.40	87.78
7182	NYSE	RCL	Mon, Nov 1, 2021	84.43	88.42	83.95	88.28
7181	NYSE	RCL	Fri, Oct 29, 2021	84.00	86.31	83.53	84.43
7180	NYSE	RCL	Thu, Oct 28, 2021	83.41	84.77	82.52	84.25
7179	NYSE	RCL	Wed, Oct 27, 2021	84.70	85.13	83.41	83.49
7178	NYSE	RCL	Tue, Oct 26, 2021	86.27	86.75	84.38	84.42
7177	NYSE	RCL	Mon, Oct 25, 2021	84.58	85.60	84.04	84.91
7176	NYSE	RCL	Fri, Oct 22, 2021	83.24	84.87	82.86	84.63
7175	NYSE	RCL	Thu, Oct 21, 2021	84.11	84.92	83.21	83.73
7174	NYSE	RCL	Wed, Oct 20, 2021	84.50	85.42	83.62	83.91
7173	NYSE	RCL	Tue, Oct 19, 2021	85.98	85.98	84.10	84.47
7172	NYSE	RCL	Mon, Oct 18, 2021	86.19	86.62	84.59	85.88
7171	NYSE	RCL	Fri, Oct 15, 2021	87.56	88.60	86.27	86.32
7170	NYSE	RCL	Thu, Oct 14, 2021	87.33	88.14	86.74	86.90
7169	NYSE	RCL	Wed, Oct 13, 2021	88.50	88.60	86.44	86.73
7168	NYSE	RCL	Tue, Oct 12, 2021	87.45	89.24	87.03	88.67
7167	NYSE	RCL	Mon, Oct 11, 2021	87.51	88.72	86.50	87.32
7166	NYSE	RCL	Fri, Oct 8, 2021	89.17	90.05	87.59	87.73
7165	NYSE	RCL	Thu, Oct 7, 2021	90.89	90.89	88.53	88.79
7164	NYSE	RCL	Wed, Oct 6, 2021	89.33	90.72	88.43	90.07
7163	NYSE	RCL	Tue, Oct 5, 2021	91.75	92.55	90.41	91.01
7162	NYSE	RCL	Mon, Oct 4, 2021	92.03	93.19	90.39	91.06
7161	NYSE	RCL	Fri, Oct 1, 2021	92.30	93.92	91.43	92.33
7160	NYSE	RCL	Thu, Sep 30, 2021	90.32	90.52	88.27	88.95
7159	NYSE	RCL	Wed, Sep 29, 2021	92.45	92.93	90.15	90.67
7158	NYSE	RCL	Tue, Sep 28, 2021	92.08	94.62	91.68	91.97
7157	NYSE	RCL	Mon, Sep 27, 2021	91.96	95.23	91.84	92.41
7156	NYSE	RCL	Fri, Sep 24, 2021	88.16	91.32	87.80	90.69
7155	NYSE	RCL	Thu, Sep 23, 2021	86.63	89.23	86.27	88.16
7154	NYSE	RCL	Wed, Sep 22, 2021	83.30	86.19	83.30	85.33
7153	NYSE	RCL	Tue, Sep 21, 2021	83.77	84.89	82.23	82.92
7152	NYSE	RCL	Mon, Sep 20, 2021	81.69	83.38	80.75	82.96
7151	NYSE	RCL	Fri, Sep 17, 2021	82.52	84.84	82.52	83.79
7150	NYSE	RCL	Thu, Sep 16, 2021	83.06	83.75	82.29	82.54
7149	NYSE	RCL	Wed, Sep 15, 2021	82.00	83.55	80.73	83.26
7148	NYSE	RCL	Tue, Sep 14, 2021	83.54	84.92	81.97	82.42
7147	NYSE	RCL	Mon, Sep 13, 2021	82.35	84.69	80.13	83.84
7146	NYSE	RCL	Fri, Sep 10, 2021	82.44	83.29	81.47	81.56
7145	NYSE	RCL	Thu, Sep 9, 2021	80.15	82.94	79.88	81.65
7144	NYSE	RCL	Wed, Sep 8, 2021	81.44	82.68	79.77	80.29
7143	NYSE	RCL	Tue, Sep 7, 2021	78.00	81.71	77.42	81.45
7142	NYSE	RCL	Fri, Sep 3, 2021	82.51	82.89	78.69	79.43
7141	NYSE	RCL	Thu, Sep 2, 2021	82.61	83.95	80.77	82.93
7140	NYSE	RCL	Wed, Sep 1, 2021	83.44	83.79	81.89	82.24
7139	NYSE	RCL	Tue, Aug 31, 2021	81.55	83.42	81.45	82.73
7138	NYSE	RCL	Mon, Aug 30, 2021	83.71	83.80	81.19	81.89
7137	NYSE	RCL	Fri, Aug 27, 2021	81.04	83.70	80.77	83.26
7136	NYSE	RCL	Thu, Aug 26, 2021	82.89	83.30	80.18	80.82
7135	NYSE	RCL	Wed, Aug 25, 2021	82.95	84.23	81.20	83.41
7134	NYSE	RCL	Tue, Aug 24, 2021	81.00	83.54	81.00	82.86
7133	NYSE	RCL	Mon, Aug 23, 2021	79.17	80.97	78.85	80.25
7132	NYSE	RCL	Fri, Aug 20, 2021	76.18	78.38	76.01	78.21
7131	NYSE	RCL	Thu, Aug 19, 2021	76.00	76.78	73.51	76.50
7130	NYSE	RCL	Wed, Aug 18, 2021	75.75	78.59	74.40	77.21
7129	NYSE	RCL	Tue, Aug 17, 2021	77.05	77.39	75.19	76.02
7128	NYSE	RCL	Mon, Aug 16, 2021	77.96	78.74	76.05	78.43
7127	NYSE	RCL	Fri, Aug 13, 2021	80.09	80.39	78.22	78.89
7126	NYSE	RCL	Thu, Aug 12, 2021	81.59	81.65	78.85	80.34
7125	NYSE	RCL	Wed, Aug 11, 2021	79.85	82.00	78.61	81.79
7124	NYSE	RCL	Tue, Aug 10, 2021	77.64	81.35	77.22	80.75
7123	NYSE	RCL	Mon, Aug 9, 2021	78.27	78.46	75.79	77.39
7122	NYSE	RCL	Fri, Aug 6, 2021	78.76	79.08	76.52	78.92
7121	NYSE	RCL	Thu, Aug 5, 2021	72.60	78.43	72.57	78.10
7120	NYSE	RCL	Wed, Aug 4, 2021	73.15	74.23	70.74	72.65
7119	NYSE	RCL	Tue, Aug 3, 2021	75.10	75.17	71.79	74.49
7118	NYSE	RCL	Mon, Aug 2, 2021	76.97	79.33	75.08	75.48
7117	NYSE	RCL	Fri, Jul 30, 2021	78.73	79.47	76.41	76.87
7116	NYSE	RCL	Thu, Jul 29, 2021	80.94	82.12	79.93	80.02
7115	NYSE	RCL	Wed, Jul 28, 2021	81.13	81.77	78.07	80.09
7114	NYSE	RCL	Tue, Jul 27, 2021	79.96	80.92	78.99	80.56
7113	NYSE	RCL	Mon, Jul 26, 2021	77.43	80.89	77.09	80.88
7112	NYSE	RCL	Fri, Jul 23, 2021	78.04	78.86	76.96	77.72
7111	NYSE	RCL	Thu, Jul 22, 2021	78.00	78.36	76.30	77.76
7110	NYSE	RCL	Wed, Jul 21, 2021	75.63	79.16	75.63	78.90
7109	NYSE	RCL	Tue, Jul 20, 2021	69.60	75.31	69.35	74.89
7108	NYSE	RCL	Mon, Jul 19, 2021	68.93	70.83	66.90	69.51
7107	NYSE	RCL	Fri, Jul 16, 2021	75.89	76.48	72.02	72.39
7106	NYSE	RCL	Thu, Jul 15, 2021	75.10	75.62	72.38	74.21
7105	NYSE	RCL	Wed, Jul 14, 2021	79.00	79.90	75.97	76.20
7104	NYSE	RCL	Tue, Jul 13, 2021	80.49	80.63	78.43	78.51
7103	NYSE	RCL	Mon, Jul 12, 2021	81.23	81.99	80.02	81.54
7102	NYSE	RCL	Fri, Jul 9, 2021	80.37	82.54	79.79	82.33
7101	NYSE	RCL	Thu, Jul 8, 2021	78.45	80.52	77.12	79.45
7100	NYSE	RCL	Wed, Jul 7, 2021	82.41	83.43	80.30	80.46
7099	NYSE	RCL	Tue, Jul 6, 2021	87.50	87.82	82.58	82.97
7098	NYSE	RCL	Fri, Jul 2, 2021	86.36	86.36	84.97	86.04
7097	NYSE	RCL	Thu, Jul 1, 2021	85.90	87.10	85.33	85.89
7096	NYSE	RCL	Wed, Jun 30, 2021	83.43	85.39	82.80	85.28
7095	NYSE	RCL	Tue, Jun 29, 2021	83.51	84.77	82.43	83.00
7094	NYSE	RCL	Mon, Jun 28, 2021	88.00	88.36	82.85	83.45
7093	NYSE	RCL	Fri, Jun 25, 2021	87.30	89.89	86.74	89.22
7092	NYSE	RCL	Thu, Jun 24, 2021	86.99	88.07	85.97	86.97
7091	NYSE	RCL	Wed, Jun 23, 2021	85.71	86.83	85.71	86.16
7090	NYSE	RCL	Tue, Jun 22, 2021	86.80	86.94	84.52	85.66
7089	NYSE	RCL	Mon, Jun 21, 2021	86.21	87.53	84.96	87.40
7088	NYSE	RCL	Fri, Jun 18, 2021	85.41	86.63	84.50	85.64
7087	NYSE	RCL	Thu, Jun 17, 2021	88.27	89.82	85.97	86.41
7086	NYSE	RCL	Wed, Jun 16, 2021	87.79	89.05	86.95	88.52
7085	NYSE	RCL	Tue, Jun 15, 2021	88.42	88.96	86.69	86.93
7084	NYSE	RCL	Mon, Jun 14, 2021	90.00	90.36	87.39	87.95
7083	NYSE	RCL	Fri, Jun 11, 2021	88.44	90.73	88.14	90.09
7082	NYSE	RCL	Thu, Jun 10, 2021	93.00	93.01	89.59	90.63
7081	NYSE	RCL	Wed, Jun 9, 2021	95.32	95.47	92.56	92.79
7080	NYSE	RCL	Tue, Jun 8, 2021	94.95	95.98	93.94	94.95
7079	NYSE	RCL	Mon, Jun 7, 2021	94.62	96.17	94.24	94.48
7078	NYSE	RCL	Fri, Jun 4, 2021	95.75	95.83	93.30	94.07
7077	NYSE	RCL	Thu, Jun 3, 2021	96.00	96.11	93.92	94.72
7076	NYSE	RCL	Wed, Jun 2, 2021	96.50	97.72	95.35	96.98
7075	NYSE	RCL	Tue, Jun 1, 2021	94.95	97.54	94.91	96.25
7074	NYSE	RCL	Fri, May 28, 2021	94.73	94.73	92.13	93.27
7073	NYSE	RCL	Thu, May 27, 2021	92.88	95.13	92.71	94.76
7072	NYSE	RCL	Wed, May 26, 2021	90.23	92.56	89.56	92.49
7071	NYSE	RCL	Tue, May 25, 2021	87.00	90.64	86.99	89.00
7070	NYSE	RCL	Mon, May 24, 2021	83.47	86.11	82.25	85.87
7069	NYSE	RCL	Fri, May 21, 2021	85.40	85.88	82.68	82.82
7068	NYSE	RCL	Thu, May 20, 2021	84.75	84.97	82.93	84.66
7067	NYSE	RCL	Wed, May 19, 2021	82.56	84.05	81.56	83.99
7066	NYSE	RCL	Tue, May 18, 2021	84.86	87.27	83.95	84.98
7065	NYSE	RCL	Mon, May 17, 2021	84.02	84.76	82.71	84.54
7064	NYSE	RCL	Fri, May 14, 2021	79.71	84.49	79.55	84.27
7063	NYSE	RCL	Thu, May 13, 2021	78.84	79.99	76.13	78.46
7062	NYSE	RCL	Wed, May 12, 2021	80.12	81.00	77.80	78.05
7061	NYSE	RCL	Tue, May 11, 2021	81.38	82.97	79.83	81.28
7060	NYSE	RCL	Mon, May 10, 2021	83.90	84.86	83.03	83.93
7059	NYSE	RCL	Fri, May 7, 2021	81.09	84.56	80.45	84.29
7058	NYSE	RCL	Thu, May 6, 2021	83.11	83.87	79.02	80.70
7057	NYSE	RCL	Wed, May 5, 2021	84.08	84.80	82.40	83.00
7056	NYSE	RCL	Tue, May 4, 2021	87.00	87.10	82.93	83.99
7055	NYSE	RCL	Mon, May 3, 2021	87.46	88.69	86.69	87.91
7054	NYSE	RCL	Fri, Apr 30, 2021	84.15	87.47	83.81	86.95
7053	NYSE	RCL	Thu, Apr 29, 2021	90.06	92.45	84.72	84.90
7052	NYSE	RCL	Wed, Apr 28, 2021	87.26	88.43	86.59	87.47
7051	NYSE	RCL	Tue, Apr 27, 2021	87.01	88.22	85.82	87.63
7050	NYSE	RCL	Mon, Apr 26, 2021	87.40	88.84	86.67	86.94
7049	NYSE	RCL	Fri, Apr 23, 2021	84.65	85.96	83.28	85.81
7048	NYSE	RCL	Thu, Apr 22, 2021	84.40	86.55	83.61	84.18
7047	NYSE	RCL	Wed, Apr 21, 2021	81.15	84.72	80.05	84.69
7046	NYSE	RCL	Tue, Apr 20, 2021	83.00	83.01	79.03	81.07
7045	NYSE	RCL	Mon, Apr 19, 2021	85.12	85.74	83.41	83.78
7044	NYSE	RCL	Fri, Apr 16, 2021	85.23	86.82	84.70	85.39
7043	NYSE	RCL	Thu, Apr 15, 2021	87.07	87.08	83.85	84.50
7042	NYSE	RCL	Wed, Apr 14, 2021	86.75	88.73	86.36	86.53
7041	NYSE	RCL	Tue, Apr 13, 2021	84.88	86.85	83.60	86.53
7040	NYSE	RCL	Mon, Apr 12, 2021	89.03	89.03	85.73	87.06
7039	NYSE	RCL	Fri, Apr 9, 2021	89.38	90.47	88.67	89.88
7038	NYSE	RCL	Thu, Apr 8, 2021	90.93	90.93	87.43	89.79
7037	NYSE	RCL	Wed, Apr 7, 2021	93.00	95.30	90.90	91.04
7036	NYSE	RCL	Tue, Apr 6, 2021	89.15	92.30	88.58	90.76
7035	NYSE	RCL	Mon, Apr 5, 2021	89.44	91.30	88.72	89.15
7034	NYSE	RCL	Thu, Apr 1, 2021	86.50	87.82	85.48	86.67
7033	NYSE	RCL	Wed, Mar 31, 2021	85.13	86.84	84.44	85.61
7032	NYSE	RCL	Tue, Mar 30, 2021	83.14	85.97	83.06	85.35
7031	NYSE	RCL	Mon, Mar 29, 2021	84.65	85.20	81.60	82.87
7030	NYSE	RCL	Fri, Mar 26, 2021	84.96	86.33	81.68	84.56
7029	NYSE	RCL	Thu, Mar 25, 2021	80.00	84.25	78.86	83.45
7028	NYSE	RCL	Wed, Mar 24, 2021	86.00	89.10	80.56	81.58
7027	NYSE	RCL	Tue, Mar 23, 2021	87.39	88.06	83.04	83.90
7026	NYSE	RCL	Mon, Mar 22, 2021	89.46	90.26	87.85	88.90
7025	NYSE	RCL	Fri, Mar 19, 2021	88.76	91.04	86.53	90.72
7024	NYSE	RCL	Thu, Mar 18, 2021	91.63	92.16	88.22	88.41
7023	NYSE	RCL	Wed, Mar 17, 2021	89.56	91.45	87.92	91.45
7022	NYSE	RCL	Tue, Mar 16, 2021	93.51	94.00	88.34	89.52
7021	NYSE	RCL	Mon, Mar 15, 2021	92.25	96.90	92.00	94.55
7020	NYSE	RCL	Fri, Mar 12, 2021	87.73	90.32	87.65	90.22
7019	NYSE	RCL	Thu, Mar 11, 2021	88.56	89.67	86.30	87.99
7018	NYSE	RCL	Wed, Mar 10, 2021	90.00	92.09	86.46	87.32
7017	NYSE	RCL	Tue, Mar 9, 2021	89.00	90.25	85.40	89.56
7016	NYSE	RCL	Mon, Mar 8, 2021	87.99	89.61	85.24	87.91
7015	NYSE	RCL	Fri, Mar 5, 2021	89.91	90.55	80.55	86.51
7014	NYSE	RCL	Thu, Mar 4, 2021	96.14	96.38	87.89	91.61
7013	NYSE	RCL	Wed, Mar 3, 2021	94.03	97.36	93.93	94.48
7012	NYSE	RCL	Tue, Mar 2, 2021	92.70	95.50	91.99	93.62
7011	NYSE	RCL	Mon, Mar 1, 2021	92.78	93.12	89.71	91.35
7010	NYSE	RCL	Fri, Feb 26, 2021	91.00	94.23	89.27	93.27
7009	NYSE	RCL	Thu, Feb 25, 2021	98.01	99.24	88.51	91.63
7008	NYSE	RCL	Wed, Feb 24, 2021	91.67	97.08	91.62	96.66
7007	NYSE	RCL	Tue, Feb 23, 2021	87.31	90.47	82.77	90.05
7006	NYSE	RCL	Mon, Feb 22, 2021	79.57	88.75	79.01	86.23
7005	NYSE	RCL	Fri, Feb 19, 2021	76.62	79.73	76.50	78.87
7004	NYSE	RCL	Thu, Feb 18, 2021	74.31	75.98	72.90	75.12
7003	NYSE	RCL	Wed, Feb 17, 2021	73.36	76.65	72.49	75.11
7002	NYSE	RCL	Tue, Feb 16, 2021	69.00	74.76	68.38	74.20
7001	NYSE	RCL	Fri, Feb 12, 2021	66.66	68.30	66.65	67.63
7000	NYSE	RCL	Thu, Feb 11, 2021	69.00	69.83	67.41	67.99
6999	NYSE	RCL	Wed, Feb 10, 2021	69.25	70.69	68.54	68.77
6998	NYSE	RCL	Tue, Feb 9, 2021	70.75	70.75	68.31	68.89
6997	NYSE	RCL	Mon, Feb 8, 2021	72.50	72.50	70.58	70.70
6996	NYSE	RCL	Fri, Feb 5, 2021	71.67	72.99	71.03	71.58
6995	NYSE	RCL	Thu, Feb 4, 2021	70.40	71.87	69.88	70.84
6994	NYSE	RCL	Wed, Feb 3, 2021	69.00	70.03	68.31	69.42
6993	NYSE	RCL	Tue, Feb 2, 2021	67.17	68.91	65.84	68.68
6992	NYSE	RCL	Mon, Feb 1, 2021	65.95	66.55	64.66	65.75
6991	NYSE	RCL	Fri, Jan 29, 2021	68.65	69.33	64.26	65.00
6990	NYSE	RCL	Thu, Jan 28, 2021	69.29	70.58	67.45	69.05
6989	NYSE	RCL	Wed, Jan 27, 2021	65.43	68.53	64.34	66.18
6988	NYSE	RCL	Tue, Jan 26, 2021	69.00	69.09	66.48	66.50
6987	NYSE	RCL	Mon, Jan 25, 2021	70.73	70.86	66.91	68.42
6986	NYSE	RCL	Fri, Jan 22, 2021	71.67	72.28	70.66	71.96
6985	NYSE	RCL	Thu, Jan 21, 2021	72.50	73.51	71.02	72.66
6984	NYSE	RCL	Wed, Jan 20, 2021	74.04	75.16	72.27	72.82
6983	NYSE	RCL	Tue, Jan 19, 2021	74.00	74.67	72.46	73.48
6982	NYSE	RCL	Fri, Jan 15, 2021	75.04	76.29	72.87	72.92
6981	NYSE	RCL	Thu, Jan 14, 2021	73.59	76.53	73.37	75.84
6980	NYSE	RCL	Wed, Jan 13, 2021	71.78	72.51	70.77	72.25
6979	NYSE	RCL	Tue, Jan 12, 2021	72.14	72.71	70.81	72.47
6978	NYSE	RCL	Mon, Jan 11, 2021	71.30	73.10	70.85	72.12
6977	NYSE	RCL	Fri, Jan 8, 2021	74.91	75.49	71.96	72.97
6976	NYSE	RCL	Thu, Jan 7, 2021	72.64	75.44	72.64	73.98
6975	NYSE	RCL	Wed, Jan 6, 2021	72.70	74.07	71.14	72.20
6974	NYSE	RCL	Tue, Jan 5, 2021	70.50	73.27	70.43	72.55
6973	NYSE	RCL	Mon, Jan 4, 2021	74.80	75.24	69.89	70.72
6972	NYSE	RCL	Thu, Dec 31, 2020	73.50	75.75	71.20	74.69
6971	NYSE	RCL	Wed, Dec 30, 2020	71.60	74.07	71.19	73.75
6970	NYSE	RCL	Tue, Dec 29, 2020	74.06	74.40	70.86	71.60
6969	NYSE	RCL	Mon, Dec 28, 2020	71.90	73.99	71.20	72.89
6968	NYSE	RCL	Thu, Dec 24, 2020	71.75	71.85	70.07	70.66
6967	NYSE	RCL	Wed, Dec 23, 2020	70.15	72.87	70.11	71.42
6966	NYSE	RCL	Tue, Dec 22, 2020	71.82	71.88	68.57	69.69
6965	NYSE	RCL	Mon, Dec 21, 2020	69.01	72.24	68.75	71.82
6964	NYSE	RCL	Fri, Dec 18, 2020	73.74	74.49	71.58	72.29
6963	NYSE	RCL	Thu, Dec 17, 2020	74.02	74.48	72.61	73.94
6962	NYSE	RCL	Wed, Dec 16, 2020	74.06	74.64	72.35	73.65
6961	NYSE	RCL	Tue, Dec 15, 2020	74.65	74.71	70.75	74.05
6960	NYSE	RCL	Mon, Dec 14, 2020	78.81	79.43	73.95	74.06
6959	NYSE	RCL	Fri, Dec 11, 2020	80.99	81.46	76.26	76.46
6958	NYSE	RCL	Thu, Dec 10, 2020	80.75	82.62	80.35	80.64
6957	NYSE	RCL	Wed, Dec 9, 2020	83.91	84.97	80.87	82.37
6956	NYSE	RCL	Tue, Dec 8, 2020	80.67	83.85	80.51	82.83
6955	NYSE	RCL	Mon, Dec 7, 2020	82.25	82.44	80.30	81.62
6954	NYSE	RCL	Fri, Dec 4, 2020	83.00	83.75	80.43	82.73
6953	NYSE	RCL	Thu, Dec 3, 2020	81.24	85.10	81.02	84.40
6952	NYSE	RCL	Wed, Dec 2, 2020	77.36	81.37	75.97	80.64
6951	NYSE	RCL	Tue, Dec 1, 2020	80.00	80.68	78.15	78.29
6950	NYSE	RCL	Mon, Nov 30, 2020	82.00	82.00	77.70	78.81
6949	NYSE	RCL	Fri, Nov 27, 2020	80.58	82.15	80.43	81.48
6948	NYSE	RCL	Wed, Nov 25, 2020	80.45	81.63	79.47	80.08
6947	NYSE	RCL	Tue, Nov 24, 2020	79.13	82.59	78.34	81.63
6946	NYSE	RCL	Mon, Nov 23, 2020	73.56	76.45	73.56	75.78
6945	NYSE	RCL	Fri, Nov 20, 2020	74.72	75.14	72.53	72.58
6944	NYSE	RCL	Thu, Nov 19, 2020	73.85	75.05	73.22	74.44
6943	NYSE	RCL	Wed, Nov 18, 2020	74.11	76.49	74.05	74.13
6942	NYSE	RCL	Tue, Nov 17, 2020	74.61	76.74	73.74	75.34
6941	NYSE	RCL	Mon, Nov 16, 2020	75.79	77.23	74.02	75.50
6940	NYSE	RCL	Fri, Nov 13, 2020	69.35	71.13	68.65	70.61
6939	NYSE	RCL	Thu, Nov 12, 2020	68.07	71.12	67.67	68.10
6938	NYSE	RCL	Wed, Nov 11, 2020	73.81	73.92	69.70	70.88
6937	NYSE	RCL	Tue, Nov 10, 2020	74.03	74.63	71.36	73.73
6936	NYSE	RCL	Mon, Nov 9, 2020	73.27	78.86	71.24	75.43
6935	NYSE	RCL	Fri, Nov 6, 2020	59.81	59.98	58.20	58.57
6934	NYSE	RCL	Thu, Nov 5, 2020	57.77	60.32	57.63	60.17
6933	NYSE	RCL	Wed, Nov 4, 2020	57.21	58.61	56.40	56.98
6932	NYSE	RCL	Tue, Nov 3, 2020	56.90	58.65	56.34	57.57
6931	NYSE	RCL	Mon, Nov 2, 2020	55.00	57.10	53.85	57.02
6930	NYSE	RCL	Fri, Oct 30, 2020	52.97	57.80	51.37	56.42
6929	NYSE	RCL	Thu, Oct 29, 2020	53.02	54.37	51.33	53.83
6928	NYSE	RCL	Wed, Oct 28, 2020	55.13	55.61	53.06	53.12
6927	NYSE	RCL	Tue, Oct 27, 2020	58.09	59.41	57.28	57.38
6926	NYSE	RCL	Mon, Oct 26, 2020	62.22	62.27	55.81	58.26
6925	NYSE	RCL	Fri, Oct 23, 2020	63.91	64.77	62.88	64.48
6924	NYSE	RCL	Thu, Oct 22, 2020	61.10	63.46	61.08	63.39
6923	NYSE	RCL	Wed, Oct 21, 2020	61.56	61.57	60.02	60.69
6922	NYSE	RCL	Tue, Oct 20, 2020	60.80	62.04	60.02	61.79
6921	NYSE	RCL	Mon, Oct 19, 2020	59.52	60.87	58.77	59.71
6920	NYSE	RCL	Fri, Oct 16, 2020	59.49	59.98	57.90	58.83
6919	NYSE	RCL	Thu, Oct 15, 2020	58.67	59.55	57.85	59.38
6918	NYSE	RCL	Wed, Oct 14, 2020	61.35	62.48	59.64	59.91
6917	NYSE	RCL	Tue, Oct 13, 2020	64.19	64.64	60.03	60.61
6916	NYSE	RCL	Mon, Oct 12, 2020	70.36	70.73	69.18	69.83
6915	NYSE	RCL	Fri, Oct 9, 2020	69.40	72.11	68.80	71.09
6914	NYSE	RCL	Thu, Oct 8, 2020	68.81	69.36	67.25	69.29
6913	NYSE	RCL	Wed, Oct 7, 2020	67.47	68.64	66.10	68.02
6912	NYSE	RCL	Tue, Oct 6, 2020	66.00	69.91	65.77	66.18
6911	NYSE	RCL	Mon, Oct 5, 2020	65.00	66.10	64.50	65.25
6910	NYSE	RCL	Fri, Oct 2, 2020	62.50	65.76	62.30	65.26
6909	NYSE	RCL	Thu, Oct 1, 2020	65.15	65.92	63.57	65.55
6908	NYSE	RCL	Wed, Sep 30, 2020	66.47	68.21	64.18	64.73
6907	NYSE	RCL	Tue, Sep 29, 2020	65.86	66.23	63.51	64.40
6906	NYSE	RCL	Mon, Sep 28, 2020	66.13	66.83	63.32	66.09
6905	NYSE	RCL	Fri, Sep 25, 2020	63.22	64.91	61.78	64.59
6904	NYSE	RCL	Thu, Sep 24, 2020	60.64	61.24	58.27	59.97
6903	NYSE	RCL	Wed, Sep 23, 2020	63.02	65.10	61.17	61.24
6902	NYSE	RCL	Tue, Sep 22, 2020	61.00	63.06	60.66	62.37
6901	NYSE	RCL	Mon, Sep 21, 2020	62.09	62.62	59.12	60.71
6900	NYSE	RCL	Fri, Sep 18, 2020	68.50	69.08	64.52	65.45
6899	NYSE	RCL	Thu, Sep 17, 2020	68.05	70.42	67.51	68.75
6898	NYSE	RCL	Wed, Sep 16, 2020	67.69	71.25	67.00	69.61
6897	NYSE	RCL	Tue, Sep 15, 2020	70.69	70.84	66.94	67.69
6896	NYSE	RCL	Mon, Sep 14, 2020	70.33	71.18	69.36	70.94
6895	NYSE	RCL	Fri, Sep 11, 2020	70.49	70.58	68.15	69.34
6894	NYSE	RCL	Thu, Sep 10, 2020	70.73	74.07	70.09	70.14
6893	NYSE	RCL	Wed, Sep 9, 2020	70.62	70.80	67.61	70.11
6892	NYSE	RCL	Tue, Sep 8, 2020	70.02	73.50	69.55	71.51
6891	NYSE	RCL	Fri, Sep 4, 2020	72.47	73.12	68.58	71.95
6890	NYSE	RCL	Thu, Sep 3, 2020	71.10	74.44	68.93	70.20
6889	NYSE	RCL	Wed, Sep 2, 2020	69.18	69.18	66.73	68.37
6888	NYSE	RCL	Tue, Sep 1, 2020	66.99	69.17	65.67	68.51
6887	NYSE	RCL	Mon, Aug 31, 2020	70.13	71.55	68.20	68.84
6886	NYSE	RCL	Fri, Aug 28, 2020	67.81	71.25	66.64	70.12
6885	NYSE	RCL	Thu, Aug 27, 2020	64.04	67.57	63.97	66.60
6884	NYSE	RCL	Wed, Aug 26, 2020	63.72	64.08	61.89	62.84
6883	NYSE	RCL	Tue, Aug 25, 2020	64.58	65.09	62.70	64.07
6882	NYSE	RCL	Mon, Aug 24, 2020	63.04	65.20	61.20	64.43
6881	NYSE	RCL	Fri, Aug 21, 2020	61.51	63.03	61.29	61.53
6880	NYSE	RCL	Thu, Aug 20, 2020	59.96	61.76	59.27	61.53
6879	NYSE	RCL	Wed, Aug 19, 2020	60.21	64.15	60.04	61.09
6878	NYSE	RCL	Tue, Aug 18, 2020	60.00	60.58	58.71	60.40
6877	NYSE	RCL	Mon, Aug 17, 2020	60.35	60.55	58.56	60.29
6876	NYSE	RCL	Fri, Aug 14, 2020	57.93	60.75	57.60	60.50
6875	NYSE	RCL	Thu, Aug 13, 2020	56.71	59.65	56.39	58.50
6874	NYSE	RCL	Wed, Aug 12, 2020	60.52	60.77	55.03	57.19
6873	NYSE	RCL	Tue, Aug 11, 2020	61.48	62.19	58.29	58.67
6872	NYSE	RCL	Mon, Aug 10, 2020	51.11	58.26	51.11	57.31
6871	NYSE	RCL	Fri, Aug 7, 2020	50.71	52.33	49.46	52.10
6870	NYSE	RCL	Thu, Aug 6, 2020	48.90	51.58	48.55	51.10
6869	NYSE	RCL	Wed, Aug 5, 2020	50.56	50.85	48.38	49.53
6868	NYSE	RCL	Tue, Aug 4, 2020	47.26	50.09	47.15	49.13
6867	NYSE	RCL	Mon, Aug 3, 2020	47.58	47.95	45.71	47.39
6866	NYSE	RCL	Fri, Jul 31, 2020	50.02	50.30	47.88	48.71
6865	NYSE	RCL	Thu, Jul 30, 2020	50.20	50.69	49.10	50.30
6864	NYSE	RCL	Wed, Jul 29, 2020	51.16	51.44	49.62	51.00
6863	NYSE	RCL	Tue, Jul 28, 2020	49.35	51.99	49.25	50.83
6862	NYSE	RCL	Mon, Jul 27, 2020	50.58	50.59	48.22	49.30
6861	NYSE	RCL	Fri, Jul 24, 2020	50.00	52.42	49.60	50.83
6860	NYSE	RCL	Thu, Jul 23, 2020	50.50	51.43	49.40	50.45
6859	NYSE	RCL	Wed, Jul 22, 2020	52.06	52.66	51.38	51.45
6858	NYSE	RCL	Tue, Jul 21, 2020	52.90	53.96	51.96	52.80
6857	NYSE	RCL	Mon, Jul 20, 2020	53.82	54.78	51.97	52.40
6856	NYSE	RCL	Fri, Jul 17, 2020	52.11	54.37	51.50	53.14
6855	NYSE	RCL	Thu, Jul 16, 2020	55.41	56.15	53.75	53.94
6854	NYSE	RCL	Wed, Jul 15, 2020	51.49	58.68	51.35	58.36
6853	NYSE	RCL	Tue, Jul 14, 2020	48.72	48.72	47.14	48.15
6852	NYSE	RCL	Mon, Jul 13, 2020	52.09	52.90	49.36	49.54
6851	NYSE	RCL	Fri, Jul 10, 2020	47.03	51.95	46.13	51.77
6850	NYSE	RCL	Thu, Jul 9, 2020	50.92	51.10	46.55	47.12
6849	NYSE	RCL	Wed, Jul 8, 2020	46.97	50.43	46.51	50.07
6848	NYSE	RCL	Tue, Jul 7, 2020	48.91	49.75	47.42	47.56
6847	NYSE	RCL	Mon, Jul 6, 2020	50.29	51.49	47.89	50.02
6846	NYSE	RCL	Thu, Jul 2, 2020	52.97	53.62	49.36	49.51
6845	NYSE	RCL	Wed, Jul 1, 2020	51.99	55.62	50.45	50.83
6844	NYSE	RCL	Tue, Jun 30, 2020	49.60	50.77	47.78	50.30
6843	NYSE	RCL	Mon, Jun 29, 2020	46.09	50.49	45.06	50.30
6842	NYSE	RCL	Fri, Jun 26, 2020	48.62	48.91	45.43	46.41
6841	NYSE	RCL	Thu, Jun 25, 2020	45.35	49.19	45.25	48.58
6840	NYSE	RCL	Wed, Jun 24, 2020	51.90	52.46	46.52	48.24
6839	NYSE	RCL	Tue, Jun 23, 2020	52.62	54.60	51.35	54.36
6838	NYSE	RCL	Mon, Jun 22, 2020	53.50	54.14	50.35	51.86
6837	NYSE	RCL	Fri, Jun 19, 2020	60.96	61.12	54.72	55.27
6836	NYSE	RCL	Thu, Jun 18, 2020	56.55	61.69	56.21	59.35
6835	NYSE	RCL	Wed, Jun 17, 2020	59.01	60.24	56.76	58.03
6834	NYSE	RCL	Tue, Jun 16, 2020	66.50	66.89	60.54	62.50
6833	NYSE	RCL	Mon, Jun 15, 2020	55.75	61.78	55.32	60.83
6832	NYSE	RCL	Fri, Jun 12, 2020	60.60	62.70	57.00	61.18
6831	NYSE	RCL	Thu, Jun 11, 2020	56.02	60.00	54.07	54.51
6830	NYSE	RCL	Wed, Jun 10, 2020	67.84	67.84	60.80	63.59
6829	NYSE	RCL	Tue, Jun 9, 2020	70.83	71.72	66.63	69.91
6828	NYSE	RCL	Mon, Jun 8, 2020	75.06	75.55	70.10	75.12
6827	NYSE	RCL	Fri, Jun 5, 2020	64.86	74.59	64.60	69.44
6826	NYSE	RCL	Thu, Jun 4, 2020	57.45	60.32	55.58	57.69
6825	NYSE	RCL	Wed, Jun 3, 2020	54.70	58.80	54.60	58.11
6824	NYSE	RCL	Tue, Jun 2, 2020	57.26	58.44	55.39	56.00
6823	NYSE	RCL	Mon, Jun 1, 2020	52.00	56.07	51.56	55.64
6822	NYSE	RCL	Fri, May 29, 2020	50.00	52.82	49.09	51.87
6821	NYSE	RCL	Thu, May 28, 2020	53.44	54.70	51.33	51.70
6820	NYSE	RCL	Wed, May 27, 2020	54.14	55.32	49.30	54.29
6819	NYSE	RCL	Tue, May 26, 2020	47.11	50.36	46.67	49.56
6818	NYSE	RCL	Fri, May 22, 2020	44.65	45.40	42.02	43.14
6817	NYSE	RCL	Thu, May 21, 2020	41.20	45.07	40.35	43.35
6816	NYSE	RCL	Wed, May 20, 2020	43.20	43.62	39.71	40.73
6815	NYSE	RCL	Tue, May 19, 2020	43.76	44.31	40.92	42.15
6814	NYSE	RCL	Mon, May 18, 2020	41.20	44.98	41.20	43.70
6813	NYSE	RCL	Fri, May 15, 2020	34.40	38.27	34.37	37.45
6812	NYSE	RCL	Thu, May 14, 2020	33.00	35.87	31.41	35.15
6811	NYSE	RCL	Wed, May 13, 2020	36.98	37.01	33.40	34.53
6810	NYSE	RCL	Tue, May 12, 2020	38.95	39.22	36.32	36.34
6809	NYSE	RCL	Mon, May 11, 2020	39.11	39.48	37.78	38.07
6808	NYSE	RCL	Fri, May 8, 2020	40.30	41.39	38.55	39.92
6807	NYSE	RCL	Thu, May 7, 2020	36.48	38.97	36.45	38.03
6806	NYSE	RCL	Wed, May 6, 2020	38.21	38.50	36.00	36.11
6805	NYSE	RCL	Tue, May 5, 2020	41.63	42.27	37.02	37.20
6804	NYSE	RCL	Mon, May 4, 2020	37.61	41.75	37.02	41.37
6803	NYSE	RCL	Fri, May 1, 2020	43.13	44.74	40.60	40.77
6802	NYSE	RCL	Thu, Apr 30, 2020	47.51	48.56	44.38	46.77
6801	NYSE	RCL	Wed, Apr 29, 2020	45.00	48.60	44.42	48.06
6800	NYSE	RCL	Tue, Apr 28, 2020	41.90	43.01	39.57	41.59
6799	NYSE	RCL	Mon, Apr 27, 2020	36.33	39.58	35.86	39.47
6798	NYSE	RCL	Fri, Apr 24, 2020	37.10	37.48	35.00	35.68
6797	NYSE	RCL	Thu, Apr 23, 2020	34.37	37.20	34.13	36.88
6796	NYSE	RCL	Wed, Apr 22, 2020	35.34	35.74	33.62	34.01
6795	NYSE	RCL	Tue, Apr 21, 2020	34.50	35.77	33.50	34.43
6794	NYSE	RCL	Mon, Apr 20, 2020	35.51	37.21	34.91	35.99
6793	NYSE	RCL	Fri, Apr 17, 2020	37.11	37.61	35.00	37.39
6792	NYSE	RCL	Thu, Apr 16, 2020	36.50	37.07	33.01	34.01
6791	NYSE	RCL	Wed, Apr 15, 2020	35.02	37.85	34.40	36.98
6790	NYSE	RCL	Tue, Apr 14, 2020	35.95	39.00	35.36	37.84
6789	NYSE	RCL	Mon, Apr 13, 2020	36.32	36.70	33.25	33.37
6788	NYSE	RCL	Thu, Apr 9, 2020	40.82	45.12	36.76	40.22
6787	NYSE	RCL	Wed, Apr 8, 2020	34.88	37.80	33.65	37.56
6786	NYSE	RCL	Tue, Apr 7, 2020	35.31	39.75	31.65	33.55
6785	NYSE	RCL	Mon, Apr 6, 2020	26.80	30.21	25.85	29.61
6784	NYSE	RCL	Fri, Apr 3, 2020	25.71	26.21	22.25	24.39
6783	NYSE	RCL	Thu, Apr 2, 2020	25.50	27.95	23.95	24.82
6782	NYSE	RCL	Wed, Apr 1, 2020	30.30	30.86	25.60	25.77
6781	NYSE	RCL	Tue, Mar 31, 2020	28.64	35.65	28.30	32.17
6780	NYSE	RCL	Mon, Mar 30, 2020	32.31	32.63	28.10	29.77
6779	NYSE	RCL	Fri, Mar 27, 2020	37.51	37.53	32.80	34.50
6778	NYSE	RCL	Thu, Mar 26, 2020	42.83	49.87	37.85	40.61
6777	NYSE	RCL	Wed, Mar 25, 2020	40.50	45.45	34.71	42.41
6776	NYSE	RCL	Tue, Mar 24, 2020	34.50	39.59	32.14	34.47
6775	NYSE	RCL	Mon, Mar 23, 2020	24.03	29.32	22.77	28.19
6774	NYSE	RCL	Fri, Mar 20, 2020	24.45	28.10	22.00	23.81
6773	NYSE	RCL	Thu, Mar 19, 2020	21.76	24.15	20.55	22.41
6772	NYSE	RCL	Wed, Mar 18, 2020	26.02	26.30	19.25	22.33
6771	NYSE	RCL	Tue, Mar 17, 2020	31.22	31.44	26.83	27.66
6770	NYSE	RCL	Mon, Mar 16, 2020	29.90	35.48	29.28	29.94
6769	NYSE	RCL	Fri, Mar 13, 2020	37.01	37.34	28.61	32.33
6768	NYSE	RCL	Thu, Mar 12, 2020	34.00	39.56	29.01	30.27
6767	NYSE	RCL	Wed, Mar 11, 2020	48.56	51.00	41.20	44.37
6766	NYSE	RCL	Tue, Mar 10, 2020	51.03	52.70	40.20	51.67
6765	NYSE	RCL	Mon, Mar 9, 2020	56.23	56.30	47.36	48.27
6764	NYSE	RCL	Fri, Mar 6, 2020	62.70	70.33	60.36	65.01
6763	NYSE	RCL	Thu, Mar 5, 2020	75.03	75.92	64.18	65.78
6762	NYSE	RCL	Wed, Mar 4, 2020	79.95	80.15	75.32	78.58
6761	NYSE	RCL	Tue, Mar 3, 2020	81.76	81.94	76.78	78.19
6760	NYSE	RCL	Mon, Mar 2, 2020	81.50	81.51	76.78	80.56
6759	NYSE	RCL	Fri, Feb 28, 2020	73.92	81.36	73.48	80.41
6758	NYSE	RCL	Thu, Feb 27, 2020	79.51	80.57	70.50	77.00
6757	NYSE	RCL	Wed, Feb 26, 2020	90.44	90.98	81.82	82.34
6756	NYSE	RCL	Tue, Feb 25, 2020	97.78	98.36	89.29	89.55
6755	NYSE	RCL	Mon, Feb 24, 2020	99.95	101.00	96.39	96.61
6754	NYSE	RCL	Fri, Feb 21, 2020	108.84	109.06	105.15	106.11
6753	NYSE	RCL	Thu, Feb 20, 2020	110.87	110.99	109.42	109.80
6752	NYSE	RCL	Wed, Feb 19, 2020	111.21	112.27	110.67	111.01
6751	NYSE	RCL	Tue, Feb 18, 2020	112.49	112.76	110.71	111.41
6750	NYSE	RCL	Fri, Feb 14, 2020	113.35	113.62	112.44	113.16
6749	NYSE	RCL	Thu, Feb 13, 2020	115.50	115.98	113.43	113.62
6748	NYSE	RCL	Wed, Feb 12, 2020	114.57	118.03	114.46	117.23
6747	NYSE	RCL	Tue, Feb 11, 2020	111.06	113.98	110.25	113.06
6746	NYSE	RCL	Mon, Feb 10, 2020	110.78	111.18	109.52	109.70
6745	NYSE	RCL	Fri, Feb 7, 2020	113.37	114.31	110.52	111.55
6744	NYSE	RCL	Thu, Feb 6, 2020	118.91	120.30	116.60	116.67
6743	NYSE	RCL	Wed, Feb 5, 2020	119.50	120.82	117.61	118.26
6742	NYSE	RCL	Tue, Feb 4, 2020	121.97	122.10	116.71	118.00
6741	NYSE	RCL	Mon, Feb 3, 2020	116.36	119.37	114.26	116.45
6740	NYSE	RCL	Fri, Jan 31, 2020	119.71	120.60	116.68	117.08
6739	NYSE	RCL	Thu, Jan 30, 2020	115.50	120.11	115.49	119.70
6738	NYSE	RCL	Wed, Jan 29, 2020	121.48	123.82	120.74	121.64
6737	NYSE	RCL	Tue, Jan 28, 2020	119.23	121.61	117.30	120.43
6736	NYSE	RCL	Mon, Jan 27, 2020	118.59	119.48	115.82	116.91
6735	NYSE	RCL	Fri, Jan 24, 2020	129.04	129.04	124.00	126.51
6734	NYSE	RCL	Thu, Jan 23, 2020	126.73	129.77	123.47	129.59
6733	NYSE	RCL	Wed, Jan 22, 2020	130.57	131.43	128.79	129.13
6732	NYSE	RCL	Tue, Jan 21, 2020	133.20	133.35	128.22	129.68
6731	NYSE	RCL	Fri, Jan 17, 2020	133.50	135.32	133.25	135.05
6730	NYSE	RCL	Thu, Jan 16, 2020	133.14	134.14	132.89	134.05
6729	NYSE	RCL	Wed, Jan 15, 2020	132.91	133.87	132.02	132.62
6728	NYSE	RCL	Tue, Jan 14, 2020	133.39	133.62	132.55	132.95
6727	NYSE	RCL	Mon, Jan 13, 2020	133.21	133.69	132.51	133.11
6726	NYSE	RCL	Fri, Jan 10, 2020	134.17	134.49	132.69	133.19
6725	NYSE	RCL	Thu, Jan 9, 2020	133.92	135.06	132.94	133.92
6724	NYSE	RCL	Wed, Jan 8, 2020	130.35	132.71	130.02	132.22
6723	NYSE	RCL	Tue, Jan 7, 2020	131.08	132.10	130.44	130.44
6722	NYSE	RCL	Mon, Jan 6, 2020	131.59	131.87	130.39	131.63
6721	NYSE	RCL	Fri, Jan 3, 2020	132.79	133.62	131.81	133.49
6720	NYSE	RCL	Thu, Jan 2, 2020	134.55	134.80	133.47	134.65
6719	NYSE	RCL	Tue, Dec 31, 2019	133.14	133.96	132.84	133.51
6718	NYSE	RCL	Mon, Dec 30, 2019	133.72	133.72	132.72	133.35
6717	NYSE	RCL	Fri, Dec 27, 2019	134.30	134.60	133.27	133.33
6716	NYSE	RCL	Thu, Dec 26, 2019	133.07	134.27	132.26	134.17
6715	NYSE	RCL	Tue, Dec 24, 2019	133.52	133.65	132.60	132.96
6714	NYSE	RCL	Mon, Dec 23, 2019	130.95	134.00	130.81	133.40
6713	NYSE	RCL	Fri, Dec 20, 2019	128.93	132.49	128.21	131.08
6712	NYSE	RCL	Thu, Dec 19, 2019	126.81	127.41	126.17	126.85
6711	NYSE	RCL	Wed, Dec 18, 2019	127.31	127.73	126.25	126.81
6710	NYSE	RCL	Tue, Dec 17, 2019	126.00	127.31	125.28	127.05
6709	NYSE	RCL	Mon, Dec 16, 2019	126.59	127.14	126.00	126.20
6708	NYSE	RCL	Fri, Dec 13, 2019	125.62	126.84	124.60	125.64
6707	NYSE	RCL	Thu, Dec 12, 2019	123.25	125.42	122.12	124.99
6706	NYSE	RCL	Wed, Dec 11, 2019	122.01	123.56	121.85	123.32
6705	NYSE	RCL	Tue, Dec 10, 2019	121.62	121.87	120.30	121.59
6704	NYSE	RCL	Mon, Dec 9, 2019	121.35	122.12	120.01	121.82
6703	NYSE	RCL	Fri, Dec 6, 2019	122.00	122.49	120.86	122.07
6702	NYSE	RCL	Thu, Dec 5, 2019	120.76	121.22	120.06	121.00
6701	NYSE	RCL	Wed, Dec 4, 2019	118.74	120.17	118.74	120.10
6700	NYSE	RCL	Tue, Dec 3, 2019	117.85	118.86	116.89	118.85
6699	NYSE	RCL	Mon, Dec 2, 2019	120.16	120.42	118.44	119.15
6698	NYSE	RCL	Fri, Nov 29, 2019	120.64	120.86	119.75	120.02
6697	NYSE	RCL	Wed, Nov 27, 2019	120.54	121.31	119.58	121.30
6696	NYSE	RCL	Tue, Nov 26, 2019	119.49	120.41	118.57	119.74
6695	NYSE	RCL	Mon, Nov 25, 2019	119.80	120.13	119.21	119.42
6694	NYSE	RCL	Fri, Nov 22, 2019	119.43	120.05	118.35	119.13
6693	NYSE	RCL	Thu, Nov 21, 2019	116.71	118.85	115.52	118.69
6692	NYSE	RCL	Wed, Nov 20, 2019	118.13	119.06	116.37	117.00
6691	NYSE	RCL	Tue, Nov 19, 2019	119.50	120.10	118.78	118.86
6690	NYSE	RCL	Mon, Nov 18, 2019	118.00	118.55	117.02	118.40
6689	NYSE	RCL	Fri, Nov 15, 2019	116.00	118.22	116.00	117.89
6688	NYSE	RCL	Thu, Nov 14, 2019	114.61	115.67	114.32	115.24
6687	NYSE	RCL	Wed, Nov 13, 2019	113.51	115.06	112.83	114.79
6686	NYSE	RCL	Tue, Nov 12, 2019	114.02	114.93	113.25	113.85
6685	NYSE	RCL	Mon, Nov 11, 2019	113.47	114.22	112.84	113.94
6684	NYSE	RCL	Fri, Nov 8, 2019	114.55	114.90	112.92	114.53
6683	NYSE	RCL	Thu, Nov 7, 2019	114.61	115.82	112.88	114.99
6682	NYSE	RCL	Wed, Nov 6, 2019	113.63	113.68	111.36	112.78
6681	NYSE	RCL	Tue, Nov 5, 2019	113.67	114.53	112.47	113.51
6680	NYSE	RCL	Mon, Nov 4, 2019	112.21	113.47	111.08	113.28
6679	NYSE	RCL	Fri, Nov 1, 2019	109.87	111.70	109.34	111.18
6678	NYSE	RCL	Thu, Oct 31, 2019	109.07	109.56	107.16	108.83
6677	NYSE	RCL	Wed, Oct 30, 2019	115.47	115.75	108.51	109.42
6676	NYSE	RCL	Tue, Oct 29, 2019	112.90	113.90	112.25	113.27
6675	NYSE	RCL	Mon, Oct 28, 2019	111.51	112.99	111.44	112.20
6674	NYSE	RCL	Fri, Oct 25, 2019	108.89	111.52	108.89	111.37
6673	NYSE	RCL	Thu, Oct 24, 2019	110.19	110.62	108.54	109.12
6672	NYSE	RCL	Wed, Oct 23, 2019	108.27	109.91	107.58	109.68
6671	NYSE	RCL	Tue, Oct 22, 2019	111.75	112.03	108.26	108.41
6670	NYSE	RCL	Mon, Oct 21, 2019	112.00	112.95	100.00	112.07
6669	NYSE	RCL	Fri, Oct 18, 2019	109.49	111.65	109.22	111.18
6668	NYSE	RCL	Thu, Oct 17, 2019	109.01	109.64	108.24	109.15
6667	NYSE	RCL	Wed, Oct 16, 2019	109.55	109.86	107.14	108.32
6666	NYSE	RCL	Tue, Oct 15, 2019	108.16	110.56	107.92	109.48
6665	NYSE	RCL	Mon, Oct 14, 2019	107.00	108.59	106.89	107.96
6664	NYSE	RCL	Fri, Oct 11, 2019	105.00	108.48	105.00	107.57
6663	NYSE	RCL	Thu, Oct 10, 2019	102.31	103.80	101.82	103.61
6662	NYSE	RCL	Wed, Oct 9, 2019	101.81	102.36	101.28	101.88
6661	NYSE	RCL	Tue, Oct 8, 2019	101.29	102.80	100.47	101.03
6660	NYSE	RCL	Mon, Oct 7, 2019	102.81	103.75	101.69	102.60
6659	NYSE	RCL	Fri, Oct 4, 2019	104.54	105.29	102.76	103.31
6658	NYSE	RCL	Thu, Oct 3, 2019	103.09	104.48	101.68	104.18
6657	NYSE	RCL	Wed, Oct 2, 2019	103.70	104.00	102.18	103.01
6656	NYSE	RCL	Tue, Oct 1, 2019	108.21	109.34	104.19	104.65
6655	NYSE	RCL	Mon, Sep 30, 2019	108.00	109.27	107.62	108.33
6654	NYSE	RCL	Fri, Sep 27, 2019	107.31	108.11	105.83	107.03
6653	NYSE	RCL	Thu, Sep 26, 2019	106.28	107.95	105.15	106.93
6652	NYSE	RCL	Wed, Sep 25, 2019	108.68	109.80	107.62	109.66
6651	NYSE	RCL	Tue, Sep 24, 2019	110.34	111.63	108.02	108.64
6650	NYSE	RCL	Mon, Sep 23, 2019	110.96	110.96	108.76	109.55
6649	NYSE	RCL	Fri, Sep 20, 2019	112.76	113.28	110.86	111.68
6648	NYSE	RCL	Thu, Sep 19, 2019	112.78	114.17	112.33	112.46
6647	NYSE	RCL	Wed, Sep 18, 2019	113.26	114.18	110.98	112.21
6646	NYSE	RCL	Tue, Sep 17, 2019	113.67	114.79	113.09	114.09
6645	NYSE	RCL	Mon, Sep 16, 2019	112.09	114.19	111.55	113.93
6644	NYSE	RCL	Fri, Sep 13, 2019	114.00	115.63	113.46	114.83
6643	NYSE	RCL	Thu, Sep 12, 2019	114.09	114.75	111.85	113.27
6642	NYSE	RCL	Wed, Sep 11, 2019	113.93	115.15	112.36	113.83
6641	NYSE	RCL	Tue, Sep 10, 2019	110.86	113.92	110.55	113.75
6640	NYSE	RCL	Mon, Sep 9, 2019	109.07	110.70	108.49	110.61
6639	NYSE	RCL	Fri, Sep 6, 2019	107.53	108.88	106.96	108.41
6638	NYSE	RCL	Thu, Sep 5, 2019	105.40	107.42	105.38	106.94
6637	NYSE	RCL	Wed, Sep 4, 2019	103.78	105.69	103.61	104.74
6636	NYSE	RCL	Tue, Sep 3, 2019	103.00	103.00	100.64	102.85
6635	NYSE	RCL	Fri, Aug 30, 2019	104.22	105.50	103.95	104.28
6634	NYSE	RCL	Thu, Aug 29, 2019	103.81	104.94	103.18	103.38
6633	NYSE	RCL	Wed, Aug 28, 2019	101.27	103.37	100.69	103.18
6632	NYSE	RCL	Tue, Aug 27, 2019	103.49	103.56	101.63	101.77
6631	NYSE	RCL	Mon, Aug 26, 2019	103.27	103.70	102.09	102.49
6630	NYSE	RCL	Fri, Aug 23, 2019	106.69	107.04	102.14	102.53
6629	NYSE	RCL	Thu, Aug 22, 2019	107.84	108.11	106.14	107.03
6628	NYSE	RCL	Wed, Aug 21, 2019	108.65	108.69	107.12	107.67
6627	NYSE	RCL	Tue, Aug 20, 2019	107.61	108.43	107.00	107.63
6626	NYSE	RCL	Mon, Aug 19, 2019	106.54	108.42	106.54	107.76
6625	NYSE	RCL	Fri, Aug 16, 2019	104.57	105.78	103.91	105.18
6624	NYSE	RCL	Thu, Aug 15, 2019	104.79	105.32	103.55	103.87
6623	NYSE	RCL	Wed, Aug 14, 2019	106.94	107.43	102.87	104.19
6622	NYSE	RCL	Tue, Aug 13, 2019	105.26	109.24	104.30	109.03
6621	NYSE	RCL	Mon, Aug 12, 2019	108.65	108.95	106.69	107.30
6620	NYSE	RCL	Fri, Aug 9, 2019	109.75	110.11	108.34	109.25
6619	NYSE	RCL	Thu, Aug 8, 2019	107.86	110.46	107.48	109.74
6618	NYSE	RCL	Wed, Aug 7, 2019	106.68	108.30	105.76	107.37
6617	NYSE	RCL	Tue, Aug 6, 2019	108.29	109.12	106.48	107.06
6616	NYSE	RCL	Mon, Aug 5, 2019	108.77	109.50	106.75	107.69
6615	NYSE	RCL	Fri, Aug 2, 2019	113.50	113.50	109.82	110.73
6614	NYSE	RCL	Thu, Aug 1, 2019	116.02	117.97	113.86	114.05
6613	NYSE	RCL	Wed, Jul 31, 2019	115.94	117.02	114.81	116.34
6612	NYSE	RCL	Tue, Jul 30, 2019	114.74	115.99	114.70	115.99
6611	NYSE	RCL	Mon, Jul 29, 2019	113.75	116.00	113.75	115.59
6610	NYSE	RCL	Fri, Jul 26, 2019	114.53	115.34	113.36	113.96
6609	NYSE	RCL	Thu, Jul 25, 2019	112.44	115.95	111.65	113.04
6608	NYSE	RCL	Wed, Jul 24, 2019	113.51	115.60	113.19	115.34
6607	NYSE	RCL	Tue, Jul 23, 2019	112.46	114.06	112.37	113.73
6606	NYSE	RCL	Mon, Jul 22, 2019	110.58	111.91	110.10	111.63
6605	NYSE	RCL	Fri, Jul 19, 2019	111.54	112.83	110.09	110.15
6604	NYSE	RCL	Thu, Jul 18, 2019	111.36	111.91	110.24	111.00
6603	NYSE	RCL	Wed, Jul 17, 2019	114.36	114.82	111.08	111.76
6602	NYSE	RCL	Tue, Jul 16, 2019	112.57	115.06	112.52	114.55
6601	NYSE	RCL	Mon, Jul 15, 2019	110.45	113.29	110.45	112.85
6600	NYSE	RCL	Fri, Jul 12, 2019	110.22	110.91	109.24	110.14
6599	NYSE	RCL	Thu, Jul 11, 2019	110.36	110.77	109.56	110.40
6598	NYSE	RCL	Wed, Jul 10, 2019	111.87	112.27	110.13	110.38
6597	NYSE	RCL	Tue, Jul 9, 2019	111.13	112.29	109.94	111.22
6596	NYSE	RCL	Mon, Jul 8, 2019	115.00	115.32	111.53	111.89
6595	NYSE	RCL	Fri, Jul 5, 2019	116.55	116.72	115.10	115.40
6594	NYSE	RCL	Wed, Jul 3, 2019	118.57	118.69	115.81	116.54
6593	NYSE	RCL	Tue, Jul 2, 2019	118.25	119.09	117.29	119.04
6592	NYSE	RCL	Mon, Jul 1, 2019	122.00	122.90	117.74	118.07
6591	NYSE	RCL	Fri, Jun 28, 2019	119.60	121.34	119.32	121.21
6590	NYSE	RCL	Thu, Jun 27, 2019	117.18	119.52	116.58	119.20
6589	NYSE	RCL	Wed, Jun 26, 2019	116.69	117.19	115.53	116.55
6588	NYSE	RCL	Tue, Jun 25, 2019	116.65	117.41	114.45	116.04
6587	NYSE	RCL	Mon, Jun 24, 2019	114.59	117.52	114.39	117.10
6586	NYSE	RCL	Fri, Jun 21, 2019	118.36	118.74	114.76	114.84
6585	NYSE	RCL	Thu, Jun 20, 2019	119.21	121.42	118.09	118.74
6584	NYSE	RCL	Wed, Jun 19, 2019	123.25	123.62	121.72	122.65
6583	NYSE	RCL	Tue, Jun 18, 2019	123.15	124.45	121.94	122.63
6582	NYSE	RCL	Mon, Jun 17, 2019	124.10	124.38	122.02	122.21
6581	NYSE	RCL	Fri, Jun 14, 2019	122.55	124.25	122.28	124.13
6580	NYSE	RCL	Thu, Jun 13, 2019	124.15	124.15	122.13	122.47
6579	NYSE	RCL	Wed, Jun 12, 2019	123.30	124.68	122.29	124.27
6578	NYSE	RCL	Tue, Jun 11, 2019	124.48	125.58	122.44	122.86
6577	NYSE	RCL	Mon, Jun 10, 2019	122.02	124.33	121.79	123.44
6576	NYSE	RCL	Fri, Jun 7, 2019	118.86	123.00	118.86	120.97
6575	NYSE	RCL	Thu, Jun 6, 2019	118.48	118.85	116.79	118.64
6574	NYSE	RCL	Wed, Jun 5, 2019	122.45	122.45	116.39	118.47
6573	NYSE	RCL	Tue, Jun 4, 2019	121.89	121.89	117.17	121.51
6572	NYSE	RCL	Mon, Jun 3, 2019	121.20	121.95	120.09	120.70
6571	NYSE	RCL	Fri, May 31, 2019	121.58	122.20	121.00	121.06
6570	NYSE	RCL	Thu, May 30, 2019	122.46	123.10	121.83	122.95
6569	NYSE	RCL	Wed, May 29, 2019	122.27	122.80	120.97	121.81
6568	NYSE	RCL	Tue, May 28, 2019	124.11	124.92	122.88	123.09
6567	NYSE	RCL	Fri, May 24, 2019	124.84	125.97	123.59	123.68
6566	NYSE	RCL	Thu, May 23, 2019	123.46	124.44	122.70	124.42
6565	NYSE	RCL	Wed, May 22, 2019	123.91	125.35	123.77	124.96
6564	NYSE	RCL	Tue, May 21, 2019	124.05	125.18	124.00	124.69
6563	NYSE	RCL	Mon, May 20, 2019	123.70	123.98	122.41	123.11
6562	NYSE	RCL	Fri, May 17, 2019	124.34	126.13	124.16	124.88
6561	NYSE	RCL	Thu, May 16, 2019	124.50	126.24	123.72	125.72
6560	NYSE	RCL	Wed, May 15, 2019	122.37	124.46	121.55	123.77
6559	NYSE	RCL	Tue, May 14, 2019	122.20	125.04	122.08	123.58
6558	NYSE	RCL	Mon, May 13, 2019	123.60	123.60	119.77	121.89
6557	NYSE	RCL	Fri, May 10, 2019	126.29	127.50	123.47	126.07
6556	NYSE	RCL	Thu, May 9, 2019	126.15	127.84	125.01	127.33
6555	NYSE	RCL	Wed, May 8, 2019	126.80	128.52	126.33	127.32
6554	NYSE	RCL	Tue, May 7, 2019	128.04	128.33	125.68	127.28
6553	NYSE	RCL	Mon, May 6, 2019	127.32	129.63	127.15	129.17
6552	NYSE	RCL	Fri, May 3, 2019	126.79	131.04	126.73	130.89
6551	NYSE	RCL	Thu, May 2, 2019	128.82	128.98	125.55	125.77
6550	NYSE	RCL	Wed, May 1, 2019	127.26	130.90	125.45	129.03
6549	NYSE	RCL	Tue, Apr 30, 2019	121.88	121.88	119.80	120.94
6548	NYSE	RCL	Mon, Apr 29, 2019	121.17	122.57	120.84	122.28
6547	NYSE	RCL	Fri, Apr 26, 2019	121.36	121.65	120.54	121.16
6546	NYSE	RCL	Thu, Apr 25, 2019	121.14	121.88	120.21	120.76
6545	NYSE	RCL	Wed, Apr 24, 2019	122.74	122.74	120.10	121.50
6544	NYSE	RCL	Tue, Apr 23, 2019	120.98	122.56	120.50	122.48
6543	NYSE	RCL	Mon, Apr 22, 2019	120.06	120.78	119.75	120.41
6542	NYSE	RCL	Thu, Apr 18, 2019	123.61	123.90	119.51	120.99
6541	NYSE	RCL	Wed, Apr 17, 2019	124.64	124.81	123.07	123.24
6540	NYSE	RCL	Tue, Apr 16, 2019	123.30	124.38	122.86	124.11
6539	NYSE	RCL	Mon, Apr 15, 2019	122.38	122.52	121.54	122.46
6538	NYSE	RCL	Fri, Apr 12, 2019	119.78	122.06	119.57	121.94
6537	NYSE	RCL	Thu, Apr 11, 2019	116.87	119.02	116.86	118.94
6536	NYSE	RCL	Wed, Apr 10, 2019	115.84	116.76	115.58	116.51
6535	NYSE	RCL	Tue, Apr 9, 2019	117.54	118.31	115.01	115.32
6534	NYSE	RCL	Mon, Apr 8, 2019	117.28	118.95	116.92	118.42
6533	NYSE	RCL	Fri, Apr 5, 2019	115.84	117.48	115.84	117.27
6532	NYSE	RCL	Thu, Apr 4, 2019	117.01	117.01	115.63	115.87
6531	NYSE	RCL	Wed, Apr 3, 2019	116.96	117.06	115.56	116.63
6530	NYSE	RCL	Tue, Apr 2, 2019	115.61	116.51	115.17	116.26
6529	NYSE	RCL	Mon, Apr 1, 2019	115.79	117.17	115.31	115.61
6528	NYSE	RCL	Fri, Mar 29, 2019	112.83	114.82	112.54	114.62
6527	NYSE	RCL	Thu, Mar 28, 2019	111.29	112.77	110.74	112.45
6526	NYSE	RCL	Wed, Mar 27, 2019	113.47	113.75	110.63	110.99
6525	NYSE	RCL	Tue, Mar 26, 2019	111.80	115.81	111.34	113.11
6524	NYSE	RCL	Mon, Mar 25, 2019	115.17	115.60	113.86	114.50
6523	NYSE	RCL	Fri, Mar 22, 2019	117.28	117.45	115.13	115.58
6522	NYSE	RCL	Thu, Mar 21, 2019	115.57	118.01	115.28	117.77
6521	NYSE	RCL	Wed, Mar 20, 2019	117.10	117.10	115.20	116.00
6520	NYSE	RCL	Tue, Mar 19, 2019	118.95	119.45	116.97	117.44
6519	NYSE	RCL	Mon, Mar 18, 2019	117.63	118.73	117.38	118.30
6518	NYSE	RCL	Fri, Mar 15, 2019	116.84	118.45	116.77	117.18
6517	NYSE	RCL	Thu, Mar 14, 2019	117.04	117.28	115.47	116.45
6516	NYSE	RCL	Wed, Mar 13, 2019	116.98	118.85	116.32	117.12
6515	NYSE	RCL	Tue, Mar 12, 2019	117.34	117.34	115.37	116.29
6514	NYSE	RCL	Mon, Mar 11, 2019	116.65	117.30	116.22	116.88
6513	NYSE	RCL	Fri, Mar 8, 2019	115.00	116.67	114.56	116.54
6512	NYSE	RCL	Thu, Mar 7, 2019	117.03	117.10	115.00	115.71
6511	NYSE	RCL	Wed, Mar 6, 2019	118.61	119.28	117.00	117.09
6510	NYSE	RCL	Tue, Mar 5, 2019	118.15	119.97	118.03	118.71
6509	NYSE	RCL	Mon, Mar 4, 2019	119.19	119.70	116.51	117.68
6508	NYSE	RCL	Fri, Mar 1, 2019	119.97	121.25	118.61	119.03
6507	NYSE	RCL	Thu, Feb 28, 2019	118.21	119.43	117.29	118.48
6506	NYSE	RCL	Wed, Feb 27, 2019	119.00	119.92	117.21	118.46
6505	NYSE	RCL	Tue, Feb 26, 2019	120.02	120.79	119.39	119.66
6504	NYSE	RCL	Mon, Feb 25, 2019	121.79	121.79	120.47	120.56
6503	NYSE	RCL	Fri, Feb 22, 2019	121.03	121.44	120.35	120.93
6502	NYSE	RCL	Thu, Feb 21, 2019	123.03	124.25	120.51	120.97
6501	NYSE	RCL	Wed, Feb 20, 2019	119.46	121.29	119.23	120.83
6500	NYSE	RCL	Tue, Feb 19, 2019	117.58	120.73	117.58	119.36
6499	NYSE	RCL	Fri, Feb 15, 2019	117.90	118.42	117.24	117.97
6498	NYSE	RCL	Thu, Feb 14, 2019	117.00	117.59	115.99	117.22
6497	NYSE	RCL	Wed, Feb 13, 2019	117.76	118.74	117.42	117.84
6496	NYSE	RCL	Tue, Feb 12, 2019	116.65	116.82	115.34	116.29
6495	NYSE	RCL	Mon, Feb 11, 2019	116.11	117.10	115.64	116.10
6494	NYSE	RCL	Fri, Feb 8, 2019	114.33	115.77	112.81	114.84
6493	NYSE	RCL	Thu, Feb 7, 2019	117.40	117.40	114.40	115.68
6492	NYSE	RCL	Wed, Feb 6, 2019	116.95	118.51	116.91	118.15
6491	NYSE	RCL	Tue, Feb 5, 2019	119.36	120.26	117.70	118.22
6490	NYSE	RCL	Mon, Feb 4, 2019	118.31	119.50	117.88	119.00
6489	NYSE	RCL	Fri, Feb 1, 2019	120.54	121.00	117.84	118.31
6488	NYSE	RCL	Thu, Jan 31, 2019	120.67	121.46	119.20	120.05
6487	NYSE	RCL	Wed, Jan 30, 2019	116.85	121.43	116.50	120.98
6486	NYSE	RCL	Tue, Jan 29, 2019	112.04	112.91	111.17	112.05
6485	NYSE	RCL	Mon, Jan 28, 2019	110.63	112.67	110.30	112.21
6484	NYSE	RCL	Fri, Jan 25, 2019	111.00	111.92	110.36	111.74
6483	NYSE	RCL	Thu, Jan 24, 2019	108.84	109.83	108.28	109.75
6482	NYSE	RCL	Wed, Jan 23, 2019	109.01	110.40	106.89	108.31
6481	NYSE	RCL	Tue, Jan 22, 2019	109.01	109.78	107.84	108.63
6480	NYSE	RCL	Fri, Jan 18, 2019	108.07	110.16	107.61	109.35
6479	NYSE	RCL	Thu, Jan 17, 2019	104.95	107.69	104.82	107.04
6478	NYSE	RCL	Wed, Jan 16, 2019	105.68	106.74	105.01	105.66
6477	NYSE	RCL	Tue, Jan 15, 2019	105.41	105.79	103.49	105.62
6476	NYSE	RCL	Mon, Jan 14, 2019	105.03	105.97	104.25	104.97
6475	NYSE	RCL	Fri, Jan 11, 2019	104.10	106.45	103.95	106.42
6474	NYSE	RCL	Thu, Jan 10, 2019	103.40	105.40	102.21	104.90
6473	NYSE	RCL	Wed, Jan 9, 2019	104.62	105.08	103.05	104.36
6472	NYSE	RCL	Tue, Jan 8, 2019	103.74	104.81	102.53	103.93
6471	NYSE	RCL	Mon, Jan 7, 2019	99.67	102.71	98.81	101.83
6470	NYSE	RCL	Fri, Jan 4, 2019	94.80	99.92	94.50	98.76
6469	NYSE	RCL	Thu, Jan 3, 2019	96.70	97.31	91.88	92.55
6468	NYSE	RCL	Wed, Jan 2, 2019	96.40	98.51	95.95	97.79
6467	NYSE	RCL	Mon, Dec 31, 2018	96.59	97.98	96.00	97.79
6466	NYSE	RCL	Fri, Dec 28, 2018	95.19	97.21	94.38	96.04
6465	NYSE	RCL	Thu, Dec 27, 2018	92.90	94.80	90.90	94.76
6464	NYSE	RCL	Wed, Dec 26, 2018	91.00	94.51	89.51	94.47
6463	NYSE	RCL	Mon, Dec 24, 2018	91.57	92.09	89.48	89.48
6462	NYSE	RCL	Fri, Dec 21, 2018	97.28	98.28	92.45	92.52
6461	NYSE	RCL	Thu, Dec 20, 2018	98.59	101.21	95.06	97.22
6460	NYSE	RCL	Wed, Dec 19, 2018	105.34	106.93	101.43	101.95
6459	NYSE	RCL	Tue, Dec 18, 2018	107.27	108.37	104.94	104.78
6458	NYSE	RCL	Mon, Dec 17, 2018	106.84	108.75	105.49	106.35
6457	NYSE	RCL	Fri, Dec 14, 2018	104.42	108.00	103.81	107.09
6456	NYSE	RCL	Thu, Dec 13, 2018	106.12	106.64	104.15	105.07
6455	NYSE	RCL	Wed, Dec 12, 2018	105.73	107.28	104.97	105.60
6454	NYSE	RCL	Tue, Dec 11, 2018	106.90	107.87	103.85	104.02
6453	NYSE	RCL	Mon, Dec 10, 2018	105.02	107.38	103.30	104.86
6452	NYSE	RCL	Fri, Dec 7, 2018	109.58	110.48	104.69	104.92
6451	NYSE	RCL	Thu, Dec 6, 2018	107.39	110.28	106.21	110.24
6450	NYSE	RCL	Tue, Dec 4, 2018	113.22	113.76	108.57	109.13
6449	NYSE	RCL	Mon, Dec 3, 2018	114.24	116.48	113.38	114.25
6448	NYSE	RCL	Fri, Nov 30, 2018	111.20	113.16	110.68	113.07
6447	NYSE	RCL	Thu, Nov 29, 2018	113.05	113.43	111.42	111.63
6446	NYSE	RCL	Wed, Nov 28, 2018	111.38	113.65	110.57	112.54
6445	NYSE	RCL	Tue, Nov 27, 2018	110.53	111.34	109.42	110.74
6444	NYSE	RCL	Mon, Nov 26, 2018	111.04	112.20	110.61	111.46
6443	NYSE	RCL	Fri, Nov 23, 2018	107.10	111.04	106.99	110.28
6442	NYSE	RCL	Wed, Nov 21, 2018	108.51	108.86	107.19	107.37
6441	NYSE	RCL	Tue, Nov 20, 2018	105.00	107.91	103.69	107.26
6440	NYSE	RCL	Mon, Nov 19, 2018	109.69	110.19	106.40	107.02
6439	NYSE	RCL	Fri, Nov 16, 2018	109.28	110.94	109.07	109.99
6438	NYSE	RCL	Thu, Nov 15, 2018	105.82	109.98	105.50	109.86
6437	NYSE	RCL	Wed, Nov 14, 2018	107.38	107.82	105.26	106.51
6436	NYSE	RCL	Tue, Nov 13, 2018	105.32	108.40	105.00	106.24
6435	NYSE	RCL	Mon, Nov 12, 2018	106.68	107.11	104.45	104.67
6434	NYSE	RCL	Fri, Nov 9, 2018	107.31	108.49	106.57	107.17
6433	NYSE	RCL	Thu, Nov 8, 2018	109.10	110.69	107.05	107.69
6432	NYSE	RCL	Wed, Nov 7, 2018	106.80	109.29	105.45	109.03
6431	NYSE	RCL	Tue, Nov 6, 2018	105.38	106.33	104.67	106.12
6430	NYSE	RCL	Mon, Nov 5, 2018	105.81	106.49	104.77	105.82
6429	NYSE	RCL	Fri, Nov 2, 2018	108.95	109.17	104.76	105.80
6428	NYSE	RCL	Thu, Nov 1, 2018	105.01	108.79	104.68	108.45
6427	NYSE	RCL	Wed, Oct 31, 2018	103.76	106.42	103.76	104.73
6426	NYSE	RCL	Tue, Oct 30, 2018	99.51	102.07	98.25	101.81
6425	NYSE	RCL	Mon, Oct 29, 2018	104.26	105.34	97.48	99.52
6424	NYSE	RCL	Fri, Oct 26, 2018	106.05	113.27	102.38	103.07
6423	NYSE	RCL	Thu, Oct 25, 2018	108.00	109.51	103.06	107.94
6422	NYSE	RCL	Wed, Oct 24, 2018	114.27	114.80	106.54	106.97
6421	NYSE	RCL	Tue, Oct 23, 2018	112.51	115.39	110.56	114.85
6420	NYSE	RCL	Mon, Oct 22, 2018	116.09	116.33	114.51	114.61
6419	NYSE	RCL	Fri, Oct 19, 2018	116.70	118.01	114.63	115.18
6418	NYSE	RCL	Thu, Oct 18, 2018	120.56	120.66	116.37	116.63
6417	NYSE	RCL	Wed, Oct 17, 2018	121.30	121.88	119.92	120.59
6416	NYSE	RCL	Tue, Oct 16, 2018	118.86	121.86	118.72	121.61
6415	NYSE	RCL	Mon, Oct 15, 2018	118.86	120.28	117.75	117.78
6414	NYSE	RCL	Fri, Oct 12, 2018	119.13	119.51	117.00	119.05
6413	NYSE	RCL	Thu, Oct 11, 2018	118.80	118.96	115.86	116.85
6412	NYSE	RCL	Wed, Oct 10, 2018	122.67	122.95	118.67	118.74
6411	NYSE	RCL	Tue, Oct 9, 2018	124.04	124.67	122.67	123.09
6410	NYSE	RCL	Mon, Oct 8, 2018	123.66	124.94	122.85	124.46
6409	NYSE	RCL	Fri, Oct 5, 2018	125.63	126.68	122.87	123.67
6408	NYSE	RCL	Thu, Oct 4, 2018	127.48	127.81	123.86	125.51
6407	NYSE	RCL	Wed, Oct 3, 2018	128.74	129.08	127.68	128.07
6406	NYSE	RCL	Tue, Oct 2, 2018	130.05	130.20	128.20	128.40
6405	NYSE	RCL	Mon, Oct 1, 2018	130.33	131.48	129.31	129.64
6404	NYSE	RCL	Fri, Sep 28, 2018	129.32	130.99	129.04	129.94
6403	NYSE	RCL	Thu, Sep 27, 2018	124.96	129.60	123.25	129.32
6402	NYSE	RCL	Wed, Sep 26, 2018	130.00	131.31	129.11	129.30
6401	NYSE	RCL	Tue, Sep 25, 2018	130.38	130.49	129.21	129.42
6400	NYSE	RCL	Mon, Sep 24, 2018	131.29	131.29	129.39	130.02
6399	NYSE	RCL	Fri, Sep 21, 2018	133.57	133.60	131.13	131.47
6398	NYSE	RCL	Thu, Sep 20, 2018	131.32	132.47	130.59	132.14
6397	NYSE	RCL	Wed, Sep 19, 2018	130.97	131.70	129.67	130.54
6396	NYSE	RCL	Tue, Sep 18, 2018	128.95	131.65	127.24	131.00
6395	NYSE	RCL	Mon, Sep 17, 2018	128.83	130.69	128.52	128.74
6394	NYSE	RCL	Fri, Sep 14, 2018	126.10	129.94	126.04	129.29
6393	NYSE	RCL	Thu, Sep 13, 2018	124.10	126.36	123.95	125.86
6392	NYSE	RCL	Wed, Sep 12, 2018	122.82	124.28	121.76	123.70
6391	NYSE	RCL	Tue, Sep 11, 2018	122.97	123.19	122.04	122.52
6390	NYSE	RCL	Mon, Sep 10, 2018	125.00	125.82	123.79	123.92
6389	NYSE	RCL	Fri, Sep 7, 2018	123.45	124.54	123.17	124.36
6388	NYSE	RCL	Thu, Sep 6, 2018	122.37	124.47	122.00	124.04
6387	NYSE	RCL	Wed, Sep 5, 2018	121.14	121.61	119.97	120.84
6386	NYSE	RCL	Tue, Sep 4, 2018	122.24	122.97	120.04	121.15
6385	NYSE	RCL	Fri, Aug 31, 2018	123.05	123.37	122.18	122.58
6384	NYSE	RCL	Thu, Aug 30, 2018	123.39	123.39	122.05	122.91
6383	NYSE	RCL	Wed, Aug 29, 2018	123.49	124.63	123.00	123.95
6382	NYSE	RCL	Tue, Aug 28, 2018	120.43	120.53	118.59	120.15
6381	NYSE	RCL	Mon, Aug 27, 2018	120.40	121.95	119.84	119.98
6380	NYSE	RCL	Fri, Aug 24, 2018	118.48	120.31	118.30	119.71
6379	NYSE	RCL	Thu, Aug 23, 2018	117.84	118.80	117.29	118.03
6378	NYSE	RCL	Wed, Aug 22, 2018	118.02	119.64	117.59	118.33
6377	NYSE	RCL	Tue, Aug 21, 2018	117.15	119.74	117.15	118.50
6376	NYSE	RCL	Mon, Aug 20, 2018	116.18	117.19	115.82	116.82
6375	NYSE	RCL	Fri, Aug 17, 2018	115.30	116.27	114.79	115.72
6374	NYSE	RCL	Thu, Aug 16, 2018	115.63	116.27	115.03	115.49
6373	NYSE	RCL	Wed, Aug 15, 2018	115.48	115.78	113.54	114.47
6372	NYSE	RCL	Tue, Aug 14, 2018	113.63	116.84	113.46	116.39
6371	NYSE	RCL	Mon, Aug 13, 2018	113.46	115.38	113.06	113.62
6370	NYSE	RCL	Fri, Aug 10, 2018	114.07	115.46	113.55	113.64
6369	NYSE	RCL	Thu, Aug 9, 2018	113.31	115.35	113.01	114.18
6368	NYSE	RCL	Wed, Aug 8, 2018	112.41	112.85	110.82	111.09
6367	NYSE	RCL	Tue, Aug 7, 2018	111.88	112.72	111.54	112.20
6366	NYSE	RCL	Mon, Aug 6, 2018	111.91	112.22	110.41	111.69
6365	NYSE	RCL	Fri, Aug 3, 2018	114.80	116.41	112.39	112.42
6364	NYSE	RCL	Thu, Aug 2, 2018	109.41	116.62	104.24	114.35
6363	NYSE	RCL	Wed, Aug 1, 2018	113.09	113.25	109.98	109.99
6362	NYSE	RCL	Tue, Jul 31, 2018	111.61	113.04	110.52	112.76
6361	NYSE	RCL	Mon, Jul 30, 2018	111.83	111.94	110.12	111.03
6360	NYSE	RCL	Fri, Jul 27, 2018	112.25	112.67	111.24	111.77
6359	NYSE	RCL	Thu, Jul 26, 2018	110.35	112.33	110.34	111.56
6358	NYSE	RCL	Wed, Jul 25, 2018	109.62	110.90	108.39	110.77
6357	NYSE	RCL	Tue, Jul 24, 2018	110.01	110.25	108.57	109.18
6356	NYSE	RCL	Mon, Jul 23, 2018	110.68	111.19	109.61	109.75
6355	NYSE	RCL	Fri, Jul 20, 2018	111.04	111.54	110.11	110.56
6354	NYSE	RCL	Thu, Jul 19, 2018	112.51	113.00	111.29	111.48
6353	NYSE	RCL	Wed, Jul 18, 2018	112.75	114.37	111.04	112.82
6352	NYSE	RCL	Tue, Jul 17, 2018	108.73	110.42	108.36	109.35
6351	NYSE	RCL	Mon, Jul 16, 2018	108.47	109.18	107.52	109.08
6350	NYSE	RCL	Fri, Jul 13, 2018	109.21	110.30	107.20	107.87
6349	NYSE	RCL	Thu, Jul 12, 2018	109.69	110.54	108.66	108.94
6348	NYSE	RCL	Wed, Jul 11, 2018	107.69	109.45	107.60	109.24
6347	NYSE	RCL	Tue, Jul 10, 2018	108.03	109.45	107.53	109.13
6346	NYSE	RCL	Mon, Jul 9, 2018	106.13	108.18	105.63	108.15
6345	NYSE	RCL	Fri, Jul 6, 2018	103.98	104.98	103.46	104.74
6344	NYSE	RCL	Thu, Jul 5, 2018	104.01	104.58	103.40	103.88
6343	NYSE	RCL	Tue, Jul 3, 2018	104.44	105.26	103.18	103.44
6342	NYSE	RCL	Mon, Jul 2, 2018	103.05	104.21	102.64	103.96
6341	NYSE	RCL	Fri, Jun 29, 2018	104.51	105.16	103.50	103.60
6340	NYSE	RCL	Thu, Jun 28, 2018	105.08	105.14	102.92	104.29
6339	NYSE	RCL	Wed, Jun 27, 2018	107.35	107.51	104.67	104.77
6338	NYSE	RCL	Tue, Jun 26, 2018	105.29	106.80	105.04	106.30
6337	NYSE	RCL	Mon, Jun 25, 2018	109.12	109.35	104.57	105.39
6336	NYSE	RCL	Fri, Jun 22, 2018	110.50	111.67	109.55	111.55
6335	NYSE	RCL	Thu, Jun 21, 2018	111.21	111.96	110.00	110.22
6334	NYSE	RCL	Wed, Jun 20, 2018	113.19	114.40	111.46	111.55
6333	NYSE	RCL	Tue, Jun 19, 2018	113.47	114.13	111.58	112.30
6332	NYSE	RCL	Mon, Jun 18, 2018	113.13	114.87	111.70	114.62
6331	NYSE	RCL	Fri, Jun 15, 2018	113.18	114.89	112.45	114.51
6330	NYSE	RCL	Thu, Jun 14, 2018	111.92	115.55	110.81	113.50
6329	NYSE	RCL	Wed, Jun 13, 2018	106.51	109.48	106.08	107.98
6328	NYSE	RCL	Tue, Jun 12, 2018	104.06	108.27	103.91	105.70
6327	NYSE	RCL	Mon, Jun 11, 2018	103.60	104.50	103.55	103.68
6326	NYSE	RCL	Fri, Jun 8, 2018	104.01	104.20	102.55	103.48
6325	NYSE	RCL	Thu, Jun 7, 2018	104.49	105.76	103.94	104.40
6324	NYSE	RCL	Wed, Jun 6, 2018	101.93	104.89	101.42	104.38
6323	NYSE	RCL	Tue, Jun 5, 2018	103.40	104.67	101.20	102.15
6322	NYSE	RCL	Mon, Jun 4, 2018	106.34	107.03	105.64	106.51
6321	NYSE	RCL	Fri, Jun 1, 2018	104.92	106.64	104.60	106.33
6320	NYSE	RCL	Thu, May 31, 2018	105.97	106.16	104.60	104.38
6319	NYSE	RCL	Wed, May 30, 2018	106.88	106.90	105.05	106.05
6318	NYSE	RCL	Tue, May 29, 2018	108.80	109.78	105.02	105.78
6317	NYSE	RCL	Fri, May 25, 2018	106.78	110.42	106.51	109.80
6316	NYSE	RCL	Thu, May 24, 2018	106.50	107.24	105.75	106.70
6315	NYSE	RCL	Wed, May 23, 2018	107.00	107.84	105.02	106.33
6314	NYSE	RCL	Tue, May 22, 2018	107.20	107.77	106.64	107.51
6313	NYSE	RCL	Mon, May 21, 2018	107.97	108.14	107.00	107.22
6312	NYSE	RCL	Fri, May 18, 2018	107.19	107.39	105.90	106.96
6311	NYSE	RCL	Thu, May 17, 2018	107.87	108.58	107.04	107.35
6310	NYSE	RCL	Wed, May 16, 2018	106.59	108.71	106.48	107.99
6309	NYSE	RCL	Tue, May 15, 2018	106.75	107.45	106.15	106.62
6308	NYSE	RCL	Mon, May 14, 2018	107.00	107.52	106.06	107.13
6307	NYSE	RCL	Fri, May 11, 2018	107.30	107.52	106.07	107.06
6306	NYSE	RCL	Thu, May 10, 2018	106.23	107.95	106.00	107.27
6305	NYSE	RCL	Wed, May 9, 2018	104.40	105.33	103.87	105.17
6304	NYSE	RCL	Tue, May 8, 2018	105.00	106.62	103.76	104.07
6303	NYSE	RCL	Mon, May 7, 2018	107.45	107.45	104.70	105.06
6302	NYSE	RCL	Fri, May 4, 2018	105.94	108.20	105.31	107.36
6301	NYSE	RCL	Thu, May 3, 2018	107.05	107.24	105.11	106.34
6300	NYSE	RCL	Wed, May 2, 2018	109.60	109.84	106.99	107.19
6299	NYSE	RCL	Tue, May 1, 2018	108.36	109.56	107.05	109.56
6298	NYSE	RCL	Mon, Apr 30, 2018	112.24	112.64	107.96	108.19
6297	NYSE	RCL	Fri, Apr 27, 2018	113.21	115.45	111.04	111.82
6296	NYSE	RCL	Thu, Apr 26, 2018	119.90	120.22	112.71	112.93
6295	NYSE	RCL	Wed, Apr 25, 2018	117.13	118.80	115.78	118.49
6294	NYSE	RCL	Tue, Apr 24, 2018	120.52	120.58	116.64	117.27
6293	NYSE	RCL	Mon, Apr 23, 2018	119.55	120.73	118.85	119.71
6292	NYSE	RCL	Fri, Apr 20, 2018	118.45	119.98	118.13	119.09
6291	NYSE	RCL	Thu, Apr 19, 2018	117.83	119.08	117.82	117.98
6290	NYSE	RCL	Wed, Apr 18, 2018	117.70	118.96	117.22	118.30
6289	NYSE	RCL	Tue, Apr 17, 2018	116.31	117.31	116.25	116.96
6288	NYSE	RCL	Mon, Apr 16, 2018	114.76	116.09	114.43	115.71
6287	NYSE	RCL	Fri, Apr 13, 2018	115.38	115.73	113.25	113.74
6286	NYSE	RCL	Thu, Apr 12, 2018	113.63	115.09	113.51	114.73
6285	NYSE	RCL	Wed, Apr 11, 2018	112.77	115.01	112.71	113.16
6284	NYSE	RCL	Tue, Apr 10, 2018	116.17	116.80	110.88	112.92
6283	NYSE	RCL	Mon, Apr 9, 2018	115.89	117.37	115.06	115.13
6282	NYSE	RCL	Fri, Apr 6, 2018	117.14	117.73	114.02	114.83
6281	NYSE	RCL	Thu, Apr 5, 2018	117.52	118.79	116.86	117.82
6280	NYSE	RCL	Wed, Apr 4, 2018	114.22	117.10	113.92	116.85
6279	NYSE	RCL	Tue, Apr 3, 2018	116.57	116.97	114.62	115.65
6278	NYSE	RCL	Mon, Apr 2, 2018	118.00	118.66	114.74	116.26
6277	NYSE	RCL	Thu, Mar 29, 2018	117.23	118.72	116.55	117.74
6276	NYSE	RCL	Wed, Mar 28, 2018	118.38	118.93	115.94	116.53
6275	NYSE	RCL	Tue, Mar 27, 2018	120.00	121.24	117.69	118.30
6274	NYSE	RCL	Mon, Mar 26, 2018	118.54	119.97	117.31	119.92
6273	NYSE	RCL	Fri, Mar 23, 2018	120.49	120.96	116.98	117.04
6272	NYSE	RCL	Thu, Mar 22, 2018	124.11	124.92	120.05	120.18
6271	NYSE	RCL	Wed, Mar 21, 2018	124.83	125.13	123.08	123.37
6270	NYSE	RCL	Tue, Mar 20, 2018	125.29	126.96	124.39	124.86
6269	NYSE	RCL	Mon, Mar 19, 2018	124.84	125.59	123.48	124.42
6268	NYSE	RCL	Fri, Mar 16, 2018	124.53	125.11	124.26	124.75
6267	NYSE	RCL	Thu, Mar 15, 2018	125.88	126.15	124.64	124.65
6266	NYSE	RCL	Wed, Mar 14, 2018	126.38	126.65	124.66	125.63
6265	NYSE	RCL	Tue, Mar 13, 2018	126.13	127.02	125.39	125.95
6264	NYSE	RCL	Mon, Mar 12, 2018	127.24	127.24	124.77	125.26
6263	NYSE	RCL	Fri, Mar 9, 2018	125.69	126.67	124.43	126.62
6262	NYSE	RCL	Thu, Mar 8, 2018	124.35	125.20	124.06	124.78
6261	NYSE	RCL	Wed, Mar 7, 2018	122.78	123.83	122.24	123.53
6260	NYSE	RCL	Tue, Mar 6, 2018	121.60	124.19	121.20	123.80
6259	NYSE	RCL	Mon, Mar 5, 2018	121.62	122.47	120.44	120.76
6258	NYSE	RCL	Fri, Mar 2, 2018	123.00	123.14	120.96	122.63
6257	NYSE	RCL	Thu, Mar 1, 2018	126.34	127.45	123.15	123.97
6256	NYSE	RCL	Wed, Feb 28, 2018	129.45	130.13	126.55	126.60
6255	NYSE	RCL	Tue, Feb 27, 2018	130.40	130.62	128.83	128.86
6254	NYSE	RCL	Mon, Feb 26, 2018	130.96	131.27	129.94	130.40
6253	NYSE	RCL	Fri, Feb 23, 2018	130.32	130.78	129.70	130.20
6252	NYSE	RCL	Thu, Feb 22, 2018	131.41	133.02	129.59	129.60
6251	NYSE	RCL	Wed, Feb 21, 2018	132.04	133.09	130.47	130.55
6250	NYSE	RCL	Tue, Feb 20, 2018	131.00	132.92	130.60	131.56
6249	NYSE	RCL	Fri, Feb 16, 2018	131.10	132.70	130.27	131.68
6248	NYSE	RCL	Thu, Feb 15, 2018	131.38	131.99	129.90	131.71
6247	NYSE	RCL	Wed, Feb 14, 2018	128.07	131.34	128.01	130.53
6246	NYSE	RCL	Tue, Feb 13, 2018	128.60	130.15	127.75	129.03
6245	NYSE	RCL	Mon, Feb 12, 2018	126.51	130.50	125.97	129.27
6244	NYSE	RCL	Fri, Feb 9, 2018	124.09	125.61	119.76	124.47
6243	NYSE	RCL	Thu, Feb 8, 2018	128.62	128.68	122.42	122.45
6242	NYSE	RCL	Wed, Feb 7, 2018	127.69	130.09	127.16	128.52
6241	NYSE	RCL	Tue, Feb 6, 2018	122.77	128.03	122.55	127.66
6240	NYSE	RCL	Mon, Feb 5, 2018	128.89	129.94	124.55	125.37
6239	NYSE	RCL	Fri, Feb 2, 2018	132.68	133.28	129.21	129.66
6238	NYSE	RCL	Thu, Feb 1, 2018	133.35	134.19	132.86	133.31
6237	NYSE	RCL	Wed, Jan 31, 2018	133.27	134.81	133.18	133.55
6236	NYSE	RCL	Tue, Jan 30, 2018	134.22	135.10	132.82	133.28
6235	NYSE	RCL	Mon, Jan 29, 2018	134.55	135.65	133.75	134.77
6234	NYSE	RCL	Fri, Jan 26, 2018	132.60	135.19	132.12	134.98
6233	NYSE	RCL	Thu, Jan 25, 2018	132.52	132.68	130.05	131.93
6232	NYSE	RCL	Wed, Jan 24, 2018	127.92	134.76	127.49	132.51
6231	NYSE	RCL	Tue, Jan 23, 2018	128.83	129.14	126.67	127.22
6230	NYSE	RCL	Mon, Jan 22, 2018	128.88	128.89	126.54	128.70
6229	NYSE	RCL	Fri, Jan 19, 2018	130.31	130.41	128.80	128.97
6228	NYSE	RCL	Thu, Jan 18, 2018	130.00	130.50	128.93	129.32
6227	NYSE	RCL	Wed, Jan 17, 2018	127.56	130.61	126.98	130.21
6226	NYSE	RCL	Tue, Jan 16, 2018	128.38	129.25	125.79	126.75
6225	NYSE	RCL	Fri, Jan 12, 2018	125.50	127.65	125.23	127.53
6224	NYSE	RCL	Thu, Jan 11, 2018	125.00	125.99	123.73	125.41
6223	NYSE	RCL	Wed, Jan 10, 2018	123.00	124.38	122.92	123.06
6222	NYSE	RCL	Tue, Jan 9, 2018	121.79	124.12	121.40	123.15
6221	NYSE	RCL	Mon, Jan 8, 2018	120.99	121.72	120.12	121.09
6220	NYSE	RCL	Fri, Jan 5, 2018	122.72	122.86	120.63	121.23
6219	NYSE	RCL	Thu, Jan 4, 2018	124.00	124.29	121.86	122.46
6218	NYSE	RCL	Wed, Jan 3, 2018	121.23	124.45	121.04	123.58
6217	NYSE	RCL	Tue, Jan 2, 2018	120.17	120.52	119.58	120.38
6216	NYSE	RCL	Fri, Dec 29, 2017	121.13	121.47	119.21	119.28
6215	NYSE	RCL	Thu, Dec 28, 2017	121.35	121.60	120.31	120.88
6214	NYSE	RCL	Wed, Dec 27, 2017	120.03	121.53	120.03	121.21
6213	NYSE	RCL	Tue, Dec 26, 2017	120.80	120.93	119.85	120.18
6212	NYSE	RCL	Fri, Dec 22, 2017	121.43	122.19	120.41	121.06
6211	NYSE	RCL	Thu, Dec 21, 2017	123.96	124.44	121.34	121.75
6210	NYSE	RCL	Wed, Dec 20, 2017	126.24	127.12	123.35	123.48
6209	NYSE	RCL	Tue, Dec 19, 2017	127.33	128.62	126.39	125.95
6208	NYSE	RCL	Mon, Dec 18, 2017	125.37	129.67	125.18	126.58
6207	NYSE	RCL	Fri, Dec 15, 2017	122.37	125.65	122.37	125.09
6206	NYSE	RCL	Thu, Dec 14, 2017	121.88	122.79	121.11	121.66
6205	NYSE	RCL	Wed, Dec 13, 2017	123.74	123.84	121.57	121.69
6204	NYSE	RCL	Tue, Dec 12, 2017	125.27	125.58	123.46	123.83
6203	NYSE	RCL	Mon, Dec 11, 2017	125.38	126.05	124.46	125.45
6202	NYSE	RCL	Fri, Dec 8, 2017	124.44	126.59	124.09	125.23
6201	NYSE	RCL	Thu, Dec 7, 2017	123.50	124.80	122.47	124.05
6200	NYSE	RCL	Wed, Dec 6, 2017	123.00	123.56	121.61	123.02
6199	NYSE	RCL	Tue, Dec 5, 2017	125.28	125.88	122.72	122.82
6198	NYSE	RCL	Mon, Dec 4, 2017	127.00	127.82	125.08	125.08
6197	NYSE	RCL	Fri, Dec 1, 2017	123.85	125.92	122.52	125.23
6196	NYSE	RCL	Thu, Nov 30, 2017	123.65	125.14	120.07	123.88
6195	NYSE	RCL	Wed, Nov 29, 2017	126.34	126.51	124.04	124.70
6194	NYSE	RCL	Tue, Nov 28, 2017	125.42	127.15	124.71	125.80
6193	NYSE	RCL	Mon, Nov 27, 2017	125.45	126.19	124.87	125.25
6192	NYSE	RCL	Fri, Nov 24, 2017	125.90	125.90	124.66	125.21
6191	NYSE	RCL	Wed, Nov 22, 2017	125.29	125.64	124.32	125.45
6190	NYSE	RCL	Tue, Nov 21, 2017	124.53	125.53	123.18	124.79
6189	NYSE	RCL	Mon, Nov 20, 2017	124.40	124.84	122.78	123.95
6188	NYSE	RCL	Fri, Nov 17, 2017	122.19	124.53	122.19	124.40
6187	NYSE	RCL	Thu, Nov 16, 2017	122.98	123.74	121.64	122.79
6186	NYSE	RCL	Wed, Nov 15, 2017	122.92	123.80	121.67	122.52
6185	NYSE	RCL	Tue, Nov 14, 2017	122.78	123.67	121.39	123.51
6184	NYSE	RCL	Mon, Nov 13, 2017	122.89	124.75	122.86	124.48
6183	NYSE	RCL	Fri, Nov 10, 2017	125.17	125.39	120.76	124.22
6182	NYSE	RCL	Thu, Nov 9, 2017	128.38	129.08	126.12	126.67
6181	NYSE	RCL	Wed, Nov 8, 2017	129.49	130.18	128.36	128.92
6180	NYSE	RCL	Tue, Nov 7, 2017	132.19	133.75	126.86	129.23
6179	NYSE	RCL	Mon, Nov 6, 2017	123.64	127.24	123.64	125.34
6178	NYSE	RCL	Fri, Nov 3, 2017	123.45	123.80	122.77	123.18
6177	NYSE	RCL	Thu, Nov 2, 2017	121.02	124.59	120.93	123.09
6176	NYSE	RCL	Wed, Nov 1, 2017	124.25	124.75	120.28	120.86
6175	NYSE	RCL	Tue, Oct 31, 2017	122.37	125.26	122.19	123.77
6174	NYSE	RCL	Mon, Oct 30, 2017	123.67	123.95	121.33	121.99
6173	NYSE	RCL	Fri, Oct 27, 2017	122.92	125.82	121.70	124.21
6172	NYSE	RCL	Thu, Oct 26, 2017	122.08	123.28	121.84	123.06
6171	NYSE	RCL	Wed, Oct 25, 2017	121.75	122.86	120.71	121.28
6170	NYSE	RCL	Tue, Oct 24, 2017	122.00	122.65	121.37	122.40
6169	NYSE	RCL	Mon, Oct 23, 2017	121.00	122.88	120.75	121.74
6168	NYSE	RCL	Fri, Oct 20, 2017	122.01	122.70	120.14	120.71
6167	NYSE	RCL	Thu, Oct 19, 2017	124.50	124.65	121.06	121.12
6166	NYSE	RCL	Wed, Oct 18, 2017	127.48	127.58	124.85	124.88
6165	NYSE	RCL	Tue, Oct 17, 2017	127.40	127.66	127.00	127.22
6164	NYSE	RCL	Mon, Oct 16, 2017	127.58	127.92	126.50	127.39
6163	NYSE	RCL	Fri, Oct 13, 2017	125.35	128.09	125.27	127.77
6162	NYSE	RCL	Thu, Oct 12, 2017	124.78	125.68	124.51	125.00
6161	NYSE	RCL	Wed, Oct 11, 2017	125.43	125.86	124.50	125.01
6160	NYSE	RCL	Tue, Oct 10, 2017	124.88	126.07	124.59	124.80
6159	NYSE	RCL	Mon, Oct 9, 2017	123.36	124.64	122.98	124.53
6158	NYSE	RCL	Fri, Oct 6, 2017	123.82	125.00	122.78	123.39
6157	NYSE	RCL	Thu, Oct 5, 2017	121.86	124.23	121.86	123.66
6156	NYSE	RCL	Wed, Oct 4, 2017	119.09	122.30	119.00	121.67
6155	NYSE	RCL	Tue, Oct 3, 2017	119.20	119.64	117.82	119.00
6154	NYSE	RCL	Mon, Oct 2, 2017	118.38	119.22	117.55	119.12
6153	NYSE	RCL	Fri, Sep 29, 2017	118.09	119.35	116.73	118.54
6152	NYSE	RCL	Thu, Sep 28, 2017	115.15	118.54	115.09	118.21
6151	NYSE	RCL	Wed, Sep 27, 2017	117.34	118.53	115.54	115.74
6150	NYSE	RCL	Tue, Sep 26, 2017	116.05	119.49	115.32	117.19
6149	NYSE	RCL	Mon, Sep 25, 2017	114.57	115.10	113.20	113.88
6148	NYSE	RCL	Fri, Sep 22, 2017	115.92	116.34	114.81	115.29
6147	NYSE	RCL	Thu, Sep 21, 2017	115.50	116.75	114.07	116.19
6146	NYSE	RCL	Wed, Sep 20, 2017	118.52	118.57	114.60	114.94
6145	NYSE	RCL	Tue, Sep 19, 2017	118.86	119.02	117.49	118.52
6144	NYSE	RCL	Mon, Sep 18, 2017	120.95	121.09	118.74	118.80
6143	NYSE	RCL	Fri, Sep 15, 2017	121.55	122.23	119.81	120.92
6142	NYSE	RCL	Thu, Sep 14, 2017	121.66	124.76	121.13	123.55
6141	NYSE	RCL	Wed, Sep 13, 2017	121.24	122.34	120.60	122.19
6140	NYSE	RCL	Tue, Sep 12, 2017	121.80	122.24	120.48	121.66
6139	NYSE	RCL	Mon, Sep 11, 2017	120.05	123.33	120.01	121.69
6138	NYSE	RCL	Fri, Sep 8, 2017	117.00	118.70	115.60	117.45
6137	NYSE	RCL	Thu, Sep 7, 2017	119.00	119.88	117.34	117.54
6136	NYSE	RCL	Wed, Sep 6, 2017	118.46	119.56	117.26	118.82
6135	NYSE	RCL	Tue, Sep 5, 2017	123.92	123.92	117.78	119.04
6134	NYSE	RCL	Fri, Sep 1, 2017	124.91	125.00	123.82	124.24
6133	NYSE	RCL	Thu, Aug 31, 2017	122.35	124.51	122.00	124.46
6132	NYSE	RCL	Wed, Aug 30, 2017	120.24	121.73	119.66	121.63
6131	NYSE	RCL	Tue, Aug 29, 2017	119.39	120.47	118.65	120.33
6130	NYSE	RCL	Mon, Aug 28, 2017	120.68	121.70	120.42	120.76
6129	NYSE	RCL	Fri, Aug 25, 2017	120.98	121.01	119.95	120.44
6128	NYSE	RCL	Thu, Aug 24, 2017	121.18	121.34	119.97	120.54
6127	NYSE	RCL	Wed, Aug 23, 2017	120.45	121.47	120.45	120.62
6126	NYSE	RCL	Tue, Aug 22, 2017	120.00	121.36	119.88	121.01
6125	NYSE	RCL	Mon, Aug 21, 2017	119.18	120.23	118.91	119.99
6124	NYSE	RCL	Fri, Aug 18, 2017	119.21	120.00	118.37	118.81
6123	NYSE	RCL	Thu, Aug 17, 2017	121.00	121.15	119.12	119.22
6122	NYSE	RCL	Wed, Aug 16, 2017	122.22	122.60	121.11	121.23
6121	NYSE	RCL	Tue, Aug 15, 2017	120.69	122.96	120.40	121.72
6120	NYSE	RCL	Mon, Aug 14, 2017	118.42	119.92	118.00	119.61
6119	NYSE	RCL	Fri, Aug 11, 2017	116.41	117.74	115.45	117.22
6118	NYSE	RCL	Thu, Aug 10, 2017	119.39	119.85	116.38	117.31
6117	NYSE	RCL	Wed, Aug 9, 2017	118.80	120.51	118.06	120.49
6116	NYSE	RCL	Tue, Aug 8, 2017	117.83	121.47	117.80	119.80
6115	NYSE	RCL	Mon, Aug 7, 2017	120.00	120.00	117.63	117.76
6114	NYSE	RCL	Fri, Aug 4, 2017	119.95	120.96	119.36	119.69
6113	NYSE	RCL	Thu, Aug 3, 2017	117.50	120.47	117.00	119.92
6112	NYSE	RCL	Wed, Aug 2, 2017	117.64	117.68	114.66	117.39
6111	NYSE	RCL	Tue, Aug 1, 2017	117.98	120.00	116.21	116.87
6110	NYSE	RCL	Mon, Jul 31, 2017	114.19	114.99	112.87	113.07
6109	NYSE	RCL	Fri, Jul 28, 2017	112.61	113.74	112.19	113.39
6108	NYSE	RCL	Thu, Jul 27, 2017	115.06	115.14	112.32	113.29
6107	NYSE	RCL	Wed, Jul 26, 2017	115.28	115.44	114.25	114.45
6106	NYSE	RCL	Tue, Jul 25, 2017	116.50	116.89	114.63	114.92
6105	NYSE	RCL	Mon, Jul 24, 2017	114.65	116.28	114.53	115.74
6104	NYSE	RCL	Fri, Jul 21, 2017	115.00	116.20	114.77	114.91
6103	NYSE	RCL	Thu, Jul 20, 2017	113.73	116.36	113.73	115.26
6102	NYSE	RCL	Wed, Jul 19, 2017	112.04	112.60	111.61	112.56
6101	NYSE	RCL	Tue, Jul 18, 2017	111.27	112.29	110.80	111.85
6100	NYSE	RCL	Mon, Jul 17, 2017	108.90	111.97	108.65	111.49
6099	NYSE	RCL	Fri, Jul 14, 2017	109.30	109.87	108.49	108.89
6098	NYSE	RCL	Thu, Jul 13, 2017	110.09	110.31	108.85	109.55
6097	NYSE	RCL	Wed, Jul 12, 2017	109.73	110.38	109.60	110.02
6096	NYSE	RCL	Tue, Jul 11, 2017	109.14	109.39	107.79	109.26
6095	NYSE	RCL	Mon, Jul 10, 2017	109.30	109.68	108.89	109.19
6094	NYSE	RCL	Fri, Jul 7, 2017	108.98	110.00	108.58	109.20
6093	NYSE	RCL	Thu, Jul 6, 2017	109.77	109.77	108.13	108.57
6092	NYSE	RCL	Wed, Jul 5, 2017	109.02	111.10	109.00	110.64
6091	NYSE	RCL	Mon, Jul 3, 2017	109.71	111.22	108.82	108.84
6090	NYSE	RCL	Fri, Jun 30, 2017	109.43	109.84	108.42	109.23
6089	NYSE	RCL	Thu, Jun 29, 2017	110.65	110.82	107.87	109.27
6088	NYSE	RCL	Wed, Jun 28, 2017	109.77	110.95	109.77	110.75
6087	NYSE	RCL	Tue, Jun 27, 2017	111.33	111.52	108.81	108.89
6086	NYSE	RCL	Mon, Jun 26, 2017	111.92	112.76	111.21	111.33
6085	NYSE	RCL	Fri, Jun 23, 2017	112.17	112.36	110.84	111.86
6084	NYSE	RCL	Thu, Jun 22, 2017	113.82	115.63	112.09	112.15
6083	NYSE	RCL	Wed, Jun 21, 2017	112.00	114.34	112.00	113.91
6082	NYSE	RCL	Tue, Jun 20, 2017	113.38	113.68	111.58	111.67
6081	NYSE	RCL	Mon, Jun 19, 2017	112.49	113.45	112.31	113.30
6080	NYSE	RCL	Fri, Jun 16, 2017	111.59	112.35	110.73	111.90
6079	NYSE	RCL	Thu, Jun 15, 2017	110.49	112.13	109.56	112.07
6078	NYSE	RCL	Wed, Jun 14, 2017	112.00	112.82	110.73	111.64
6077	NYSE	RCL	Tue, Jun 13, 2017	111.19	112.61	110.64	110.83
6076	NYSE	RCL	Mon, Jun 12, 2017	109.67	110.00	106.66	109.90
6075	NYSE	RCL	Fri, Jun 9, 2017	112.88	113.53	108.86	109.82
6074	NYSE	RCL	Thu, Jun 8, 2017	112.12	113.70	111.78	112.82
6073	NYSE	RCL	Wed, Jun 7, 2017	111.47	112.62	110.39	112.15
6072	NYSE	RCL	Tue, Jun 6, 2017	111.77	112.31	110.83	110.85
6071	NYSE	RCL	Mon, Jun 5, 2017	113.11	113.25	112.05	112.06
6070	NYSE	RCL	Fri, Jun 2, 2017	113.25	114.50	113.22	113.38
6069	NYSE	RCL	Thu, Jun 1, 2017	110.61	112.95	110.29	112.75
6068	NYSE	RCL	Wed, May 31, 2017	110.45	111.05	109.75	110.18
6067	NYSE	RCL	Tue, May 30, 2017	110.97	111.14	110.07	109.95
6066	NYSE	RCL	Fri, May 26, 2017	110.01	111.45	110.00	111.08
6065	NYSE	RCL	Thu, May 25, 2017	109.13	111.00	108.58	110.26
6064	NYSE	RCL	Wed, May 24, 2017	107.46	108.37	106.92	108.18
6063	NYSE	RCL	Tue, May 23, 2017	107.09	108.04	106.48	107.14
6062	NYSE	RCL	Mon, May 22, 2017	106.19	107.35	105.61	107.21
6061	NYSE	RCL	Fri, May 19, 2017	105.76	106.87	105.05	106.15
6060	NYSE	RCL	Thu, May 18, 2017	104.01	105.97	103.74	104.98
6059	NYSE	RCL	Wed, May 17, 2017	106.76	106.96	103.52	103.65
6058	NYSE	RCL	Tue, May 16, 2017	108.39	108.39	107.10	107.34
6057	NYSE	RCL	Mon, May 15, 2017	107.31	108.16	106.97	108.12
6056	NYSE	RCL	Fri, May 12, 2017	108.13	108.56	107.26	107.57
6055	NYSE	RCL	Thu, May 11, 2017	108.00	108.33	106.68	108.26
6054	NYSE	RCL	Wed, May 10, 2017	108.88	108.88	107.55	108.34
6053	NYSE	RCL	Tue, May 9, 2017	108.22	109.16	108.15	108.82
6052	NYSE	RCL	Mon, May 8, 2017	108.35	109.00	107.69	107.97
6051	NYSE	RCL	Fri, May 5, 2017	108.36	108.92	107.86	108.62
6050	NYSE	RCL	Thu, May 4, 2017	108.44	108.91	107.47	107.92
6049	NYSE	RCL	Wed, May 3, 2017	107.98	108.25	107.13	108.10
6048	NYSE	RCL	Tue, May 2, 2017	108.73	108.95	106.46	108.07
6047	NYSE	RCL	Mon, May 1, 2017	106.80	110.32	106.08	108.41
6046	NYSE	RCL	Fri, Apr 28, 2017	106.32	110.60	105.42	106.60
6045	NYSE	RCL	Thu, Apr 27, 2017	100.84	102.68	100.31	100.50
6044	NYSE	RCL	Wed, Apr 26, 2017	99.27	100.92	99.14	100.47
6043	NYSE	RCL	Tue, Apr 25, 2017	98.15	99.44	97.84	99.15
6042	NYSE	RCL	Mon, Apr 24, 2017	98.85	99.49	96.91	97.44
6041	NYSE	RCL	Fri, Apr 21, 2017	96.97	97.83	96.90	97.33
6040	NYSE	RCL	Thu, Apr 20, 2017	96.32	97.98	96.32	97.21
6039	NYSE	RCL	Wed, Apr 19, 2017	96.17	97.05	95.60	95.91
6038	NYSE	RCL	Tue, Apr 18, 2017	95.71	95.92	94.58	95.55
6037	NYSE	RCL	Mon, Apr 17, 2017	94.91	96.15	94.35	95.94
6036	NYSE	RCL	Thu, Apr 13, 2017	94.57	95.35	93.86	94.36
6035	NYSE	RCL	Wed, Apr 12, 2017	95.35	95.87	93.95	94.72
6034	NYSE	RCL	Tue, Apr 11, 2017	97.29	97.88	94.85	95.30
6033	NYSE	RCL	Mon, Apr 10, 2017	97.38	98.71	97.12	97.95
6032	NYSE	RCL	Fri, Apr 7, 2017	98.69	98.76	96.53	97.39
6031	NYSE	RCL	Thu, Apr 6, 2017	97.86	99.22	97.12	98.78
6030	NYSE	RCL	Wed, Apr 5, 2017	98.41	99.54	97.66	98.16
6029	NYSE	RCL	Tue, Apr 4, 2017	97.90	98.57	97.41	98.11
6028	NYSE	RCL	Mon, Apr 3, 2017	98.32	98.46	96.78	97.70
6027	NYSE	RCL	Fri, Mar 31, 2017	99.66	99.88	98.05	98.11
6026	NYSE	RCL	Thu, Mar 30, 2017	98.92	99.74	98.92	99.65
6025	NYSE	RCL	Wed, Mar 29, 2017	100.00	100.44	98.63	98.92
6024	NYSE	RCL	Tue, Mar 28, 2017	99.88	101.11	99.76	100.32
6023	NYSE	RCL	Mon, Mar 27, 2017	98.11	99.57	97.33	99.28
6022	NYSE	RCL	Fri, Mar 24, 2017	99.42	99.79	98.18	98.57
6021	NYSE	RCL	Thu, Mar 23, 2017	99.05	100.48	99.05	99.35
6020	NYSE	RCL	Wed, Mar 22, 2017	96.72	99.07	95.56	98.75
6019	NYSE	RCL	Tue, Mar 21, 2017	98.56	99.00	96.63	97.05
6018	NYSE	RCL	Mon, Mar 20, 2017	97.90	98.02	97.06	97.91
6017	NYSE	RCL	Fri, Mar 17, 2017	97.01	98.46	96.88	97.80
6016	NYSE	RCL	Thu, Mar 16, 2017	96.90	97.24	96.45	96.99
6015	NYSE	RCL	Wed, Mar 15, 2017	96.18	97.00	95.86	96.75
6014	NYSE	RCL	Tue, Mar 14, 2017	96.78	96.82	95.44	95.94
6013	NYSE	RCL	Mon, Mar 13, 2017	97.51	97.65	96.40	96.89
6012	NYSE	RCL	Fri, Mar 10, 2017	95.75	97.72	95.75	97.25
6011	NYSE	RCL	Thu, Mar 9, 2017	95.91	96.13	94.89	95.50
6010	NYSE	RCL	Wed, Mar 8, 2017	95.05	96.09	94.86	95.37
6009	NYSE	RCL	Tue, Mar 7, 2017	94.67	94.91	94.07	94.54
6008	NYSE	RCL	Mon, Mar 6, 2017	94.62	94.98	93.40	94.81
6007	NYSE	RCL	Fri, Mar 3, 2017	96.42	97.07	94.66	95.48
6006	NYSE	RCL	Thu, Mar 2, 2017	97.48	97.48	96.77	96.70
6005	NYSE	RCL	Wed, Mar 1, 2017	96.87	97.67	96.53	97.31
6004	NYSE	RCL	Tue, Feb 28, 2017	96.65	97.15	96.08	96.10
6003	NYSE	RCL	Mon, Feb 27, 2017	95.96	96.89	95.57	96.69
6002	NYSE	RCL	Fri, Feb 24, 2017	95.63	96.15	94.65	96.15
6001	NYSE	RCL	Thu, Feb 23, 2017	96.55	97.39	95.42	95.53
6000	NYSE	RCL	Wed, Feb 22, 2017	95.46	96.21	95.00	95.95
5999	NYSE	RCL	Tue, Feb 21, 2017	95.22	96.05	94.93	95.49
5998	NYSE	RCL	Fri, Feb 17, 2017	95.70	95.82	94.43	95.21
5997	NYSE	RCL	Thu, Feb 16, 2017	96.68	96.85	95.42	95.93
5996	NYSE	RCL	Wed, Feb 15, 2017	96.14	97.42	95.68	96.75
5995	NYSE	RCL	Tue, Feb 14, 2017	96.44	97.07	96.22	96.52
5994	NYSE	RCL	Mon, Feb 13, 2017	96.49	97.03	96.10	96.50
5993	NYSE	RCL	Fri, Feb 10, 2017	95.43	96.22	94.94	95.84
5992	NYSE	RCL	Thu, Feb 9, 2017	95.13	95.47	94.77	95.37
5991	NYSE	RCL	Wed, Feb 8, 2017	94.99	95.37	94.58	94.97
5990	NYSE	RCL	Tue, Feb 7, 2017	95.21	95.50	94.57	95.03
5989	NYSE	RCL	Mon, Feb 6, 2017	94.18	95.14	94.08	94.81
5988	NYSE	RCL	Fri, Feb 3, 2017	94.01	95.28	93.96	94.52
5987	NYSE	RCL	Thu, Feb 2, 2017	94.21	94.82	93.61	94.03
5986	NYSE	RCL	Wed, Feb 1, 2017	93.94	95.02	93.63	94.33
5985	NYSE	RCL	Tue, Jan 31, 2017	94.42	94.46	92.65	93.63
5984	NYSE	RCL	Mon, Jan 30, 2017	95.23	95.74	93.62	94.40
5983	NYSE	RCL	Fri, Jan 27, 2017	95.52	95.60	93.79	94.56
5982	NYSE	RCL	Thu, Jan 26, 2017	93.05	96.09	92.28	95.64
5981	NYSE	RCL	Wed, Jan 25, 2017	86.75	88.23	86.48	87.67
5980	NYSE	RCL	Tue, Jan 24, 2017	85.22	86.36	85.16	86.03
5979	NYSE	RCL	Mon, Jan 23, 2017	84.97	85.18	84.52	84.96
5978	NYSE	RCL	Fri, Jan 20, 2017	84.83	86.54	84.50	85.04
5977	NYSE	RCL	Thu, Jan 19, 2017	84.72	85.94	84.26	84.56
5976	NYSE	RCL	Wed, Jan 18, 2017	84.90	86.35	84.05	85.51
5975	NYSE	RCL	Tue, Jan 17, 2017	84.88	85.11	84.03	84.99
5974	NYSE	RCL	Fri, Jan 13, 2017	85.63	86.03	84.89	85.09
5973	NYSE	RCL	Thu, Jan 12, 2017	86.43	86.47	84.78	85.89
5972	NYSE	RCL	Wed, Jan 11, 2017	85.90	86.67	85.02	86.62
5971	NYSE	RCL	Tue, Jan 10, 2017	84.77	86.78	84.36	85.93
5970	NYSE	RCL	Mon, Jan 9, 2017	84.36	85.11	84.05	84.55
5969	NYSE	RCL	Fri, Jan 6, 2017	85.28	85.38	84.24	84.33
5968	NYSE	RCL	Thu, Jan 5, 2017	84.60	85.50	84.46	85.00
5967	NYSE	RCL	Wed, Jan 4, 2017	83.92	85.20	83.52	84.50
5966	NYSE	RCL	Tue, Jan 3, 2017	82.72	84.57	82.72	83.87
5965	NYSE	RCL	Fri, Dec 30, 2016	83.24	83.50	81.59	82.04
5964	NYSE	RCL	Thu, Dec 29, 2016	83.17	83.35	82.40	82.96
5963	NYSE	RCL	Wed, Dec 28, 2016	83.98	84.09	82.86	83.02
5962	NYSE	RCL	Tue, Dec 27, 2016	84.40	85.14	83.76	83.80
5961	NYSE	RCL	Fri, Dec 23, 2016	84.23	84.35	83.19	84.25
5960	NYSE	RCL	Thu, Dec 22, 2016	84.96	84.96	83.34	84.24
5959	NYSE	RCL	Wed, Dec 21, 2016	84.97	85.35	84.43	85.21
5958	NYSE	RCL	Tue, Dec 20, 2016	83.16	86.24	82.87	85.40
5957	NYSE	RCL	Mon, Dec 19, 2016	83.19	83.80	81.95	82.55
5956	NYSE	RCL	Fri, Dec 16, 2016	85.43	85.76	83.72	84.03
5955	NYSE	RCL	Thu, Dec 15, 2016	84.72	86.84	84.33	85.54
5954	NYSE	RCL	Wed, Dec 14, 2016	85.50	86.70	85.43	85.72
5953	NYSE	RCL	Tue, Dec 13, 2016	85.85	86.32	85.14	85.50
5952	NYSE	RCL	Mon, Dec 12, 2016	85.67	85.72	84.66	85.56
5951	NYSE	RCL	Fri, Dec 9, 2016	85.64	86.38	85.36	86.19
5950	NYSE	RCL	Thu, Dec 8, 2016	83.36	85.82	82.51	85.78
5949	NYSE	RCL	Wed, Dec 7, 2016	81.25	83.40	80.60	83.15
5948	NYSE	RCL	Tue, Dec 6, 2016	81.22	81.79	80.87	81.15
5947	NYSE	RCL	Mon, Dec 5, 2016	80.30	82.50	79.86	81.05
5946	NYSE	RCL	Fri, Dec 2, 2016	79.30	79.97	79.10	79.56
5945	NYSE	RCL	Thu, Dec 1, 2016	80.56	80.78	78.77	79.30
5944	NYSE	RCL	Wed, Nov 30, 2016	82.59	82.59	80.10	80.97
5943	NYSE	RCL	Tue, Nov 29, 2016	81.94	82.98	81.75	82.92
5942	NYSE	RCL	Mon, Nov 28, 2016	82.86	82.87	81.32	81.50
5941	NYSE	RCL	Fri, Nov 25, 2016	82.55	83.35	82.01	83.02
5940	NYSE	RCL	Wed, Nov 23, 2016	82.73	82.87	82.08	82.59
5939	NYSE	RCL	Tue, Nov 22, 2016	82.64	83.23	82.23	82.50
5938	NYSE	RCL	Mon, Nov 21, 2016	83.10	83.59	82.32	82.67
5937	NYSE	RCL	Fri, Nov 18, 2016	82.90	83.36	82.08	82.95
5936	NYSE	RCL	Thu, Nov 17, 2016	82.20	83.42	82.08	82.87
5935	NYSE	RCL	Wed, Nov 16, 2016	82.73	82.95	81.75	82.41
5934	NYSE	RCL	Tue, Nov 15, 2016	84.00	84.15	82.70	82.97
5933	NYSE	RCL	Mon, Nov 14, 2016	82.49	84.50	82.32	84.06
5932	NYSE	RCL	Fri, Nov 11, 2016	80.44	82.13	80.36	81.75
5931	NYSE	RCL	Thu, Nov 10, 2016	79.22	81.63	79.22	80.35
5930	NYSE	RCL	Wed, Nov 9, 2016	76.22	79.47	75.80	79.01
5929	NYSE	RCL	Tue, Nov 8, 2016	76.17	77.80	75.98	77.56
5928	NYSE	RCL	Mon, Nov 7, 2016	76.16	76.77	75.56	76.48
5927	NYSE	RCL	Fri, Nov 4, 2016	76.09	76.89	75.15	75.23
5926	NYSE	RCL	Thu, Nov 3, 2016	75.41	76.69	75.41	76.09
5925	NYSE	RCL	Wed, Nov 2, 2016	75.78	76.85	74.90	75.03
5924	NYSE	RCL	Tue, Nov 1, 2016	77.11	77.78	74.62	76.22
5923	NYSE	RCL	Mon, Oct 31, 2016	75.00	77.50	74.85	76.87
5922	NYSE	RCL	Fri, Oct 28, 2016	72.13	75.46	71.50	74.47
5921	NYSE	RCL	Thu, Oct 27, 2016	69.25	69.40	67.53	68.05
5920	NYSE	RCL	Wed, Oct 26, 2016	70.39	70.44	69.69	69.90
5919	NYSE	RCL	Tue, Oct 25, 2016	70.03	70.80	69.84	70.63
5918	NYSE	RCL	Mon, Oct 24, 2016	69.88	70.94	69.81	70.35
5917	NYSE	RCL	Fri, Oct 21, 2016	69.94	70.39	69.32	69.37
5916	NYSE	RCL	Thu, Oct 20, 2016	70.81	70.81	69.51	70.48
5915	NYSE	RCL	Wed, Oct 19, 2016	69.75	71.14	69.53	70.82
5914	NYSE	RCL	Tue, Oct 18, 2016	69.99	70.95	69.56	70.05
5913	NYSE	RCL	Mon, Oct 17, 2016	69.85	70.00	68.67	68.79
5912	NYSE	RCL	Fri, Oct 14, 2016	71.80	72.54	69.96	69.98
5911	NYSE	RCL	Thu, Oct 13, 2016	71.50	72.33	71.23	72.07
5910	NYSE	RCL	Wed, Oct 12, 2016	72.38	72.89	71.72	72.38
5909	NYSE	RCL	Tue, Oct 11, 2016	73.71	73.72	71.90	72.33
5908	NYSE	RCL	Mon, Oct 10, 2016	74.03	74.50	73.60	73.71
5907	NYSE	RCL	Fri, Oct 7, 2016	74.74	75.16	73.69	73.69
5906	NYSE	RCL	Thu, Oct 6, 2016	74.84	75.09	74.15	74.84
5905	NYSE	RCL	Wed, Oct 5, 2016	75.00	75.50	74.29	74.85
5904	NYSE	RCL	Tue, Oct 4, 2016	75.23	75.37	74.49	75.22
5903	NYSE	RCL	Mon, Oct 3, 2016	74.49	75.36	74.03	74.57
5902	NYSE	RCL	Fri, Sep 30, 2016	74.51	75.73	73.96	74.95
5901	NYSE	RCL	Thu, Sep 29, 2016	73.92	74.56	73.70	74.25
5900	NYSE	RCL	Wed, Sep 28, 2016	74.67	74.84	73.64	74.21
5899	NYSE	RCL	Tue, Sep 27, 2016	71.67	74.43	71.57	74.35
5898	NYSE	RCL	Mon, Sep 26, 2016	72.43	73.38	70.74	70.97
5897	NYSE	RCL	Fri, Sep 23, 2016	70.52	72.31	68.73	71.99
5896	NYSE	RCL	Thu, Sep 22, 2016	68.25	71.10	68.22	70.99
5895	NYSE	RCL	Wed, Sep 21, 2016	68.65	68.82	67.06	67.86
5894	NYSE	RCL	Tue, Sep 20, 2016	66.12	68.75	66.01	68.41
5893	NYSE	RCL	Mon, Sep 19, 2016	66.88	66.88	65.45	65.48
5892	NYSE	RCL	Fri, Sep 16, 2016	66.97	67.21	66.03	66.32
5891	NYSE	RCL	Thu, Sep 15, 2016	67.66	67.94	67.15	67.34
5890	NYSE	RCL	Wed, Sep 14, 2016	67.86	68.33	66.97	67.68
5889	NYSE	RCL	Tue, Sep 13, 2016	67.32	67.84	66.69	67.60
5888	NYSE	RCL	Mon, Sep 12, 2016	65.56	67.74	65.10	67.52
5887	NYSE	RCL	Fri, Sep 9, 2016	66.10	66.51	65.37	65.98
5886	NYSE	RCL	Thu, Sep 8, 2016	66.87	67.07	65.78	66.04
5885	NYSE	RCL	Wed, Sep 7, 2016	68.41	68.68	66.86	66.90
5884	NYSE	RCL	Tue, Sep 6, 2016	69.87	70.00	68.95	69.08
5883	NYSE	RCL	Fri, Sep 2, 2016	71.90	71.90	69.99	70.01
5882	NYSE	RCL	Thu, Sep 1, 2016	71.76	73.15	71.56	72.71
5881	NYSE	RCL	Wed, Aug 31, 2016	70.06	71.50	70.06	71.11
5880	NYSE	RCL	Tue, Aug 30, 2016	70.11	70.46	69.84	70.13
5879	NYSE	RCL	Mon, Aug 29, 2016	69.79	70.11	69.42	69.98
5878	NYSE	RCL	Fri, Aug 26, 2016	70.25	70.46	69.20	69.75
5877	NYSE	RCL	Thu, Aug 25, 2016	70.52	71.11	69.98	70.00
5876	NYSE	RCL	Wed, Aug 24, 2016	71.55	71.90	70.82	71.04
5875	NYSE	RCL	Tue, Aug 23, 2016	70.31	71.83	70.21	71.67
5874	NYSE	RCL	Mon, Aug 22, 2016	69.39	70.07	68.73	69.84
5873	NYSE	RCL	Fri, Aug 19, 2016	69.71	70.07	68.11	69.43
5872	NYSE	RCL	Thu, Aug 18, 2016	71.25	71.45	70.00	70.12
5871	NYSE	RCL	Wed, Aug 17, 2016	71.53	71.59	70.97	71.52
5870	NYSE	RCL	Tue, Aug 16, 2016	71.30	72.15	71.02	71.58
5869	NYSE	RCL	Mon, Aug 15, 2016	70.88	71.68	70.86	71.50
5868	NYSE	RCL	Fri, Aug 12, 2016	71.00	71.78	70.50	70.80
5867	NYSE	RCL	Thu, Aug 11, 2016	70.20	71.58	70.11	71.04
5866	NYSE	RCL	Wed, Aug 10, 2016	69.24	70.59	68.95	69.86
5865	NYSE	RCL	Tue, Aug 9, 2016	72.58	73.27	68.89	68.98
5864	NYSE	RCL	Mon, Aug 8, 2016	74.50	75.30	73.73	73.98
5863	NYSE	RCL	Fri, Aug 5, 2016	73.65	74.73	73.36	74.48
5862	NYSE	RCL	Thu, Aug 4, 2016	69.42	74.43	69.42	73.30
5861	NYSE	RCL	Wed, Aug 3, 2016	67.08	69.67	67.05	68.77
5860	NYSE	RCL	Tue, Aug 2, 2016	69.00	70.39	66.85	67.35
5859	NYSE	RCL	Mon, Aug 1, 2016	72.33	72.48	71.41	71.86
5858	NYSE	RCL	Fri, Jul 29, 2016	73.27	73.50	72.31	72.44
5857	NYSE	RCL	Thu, Jul 28, 2016	72.94	73.28	71.93	73.24
5856	NYSE	RCL	Wed, Jul 27, 2016	73.36	73.63	72.61	73.26
5855	NYSE	RCL	Tue, Jul 26, 2016	73.39	73.53	72.81	73.04
5854	NYSE	RCL	Mon, Jul 25, 2016	72.83	73.52	72.65	73.04
5853	NYSE	RCL	Fri, Jul 22, 2016	72.71	73.02	71.74	72.98
5852	NYSE	RCL	Thu, Jul 21, 2016	72.44	72.70	72.10	72.36
5851	NYSE	RCL	Wed, Jul 20, 2016	71.10	72.15	70.31	71.92
5850	NYSE	RCL	Tue, Jul 19, 2016	70.66	70.94	69.92	70.10
5849	NYSE	RCL	Mon, Jul 18, 2016	70.50	71.42	69.88	71.04
5848	NYSE	RCL	Fri, Jul 15, 2016	70.82	70.87	69.20	70.39
5847	NYSE	RCL	Thu, Jul 14, 2016	73.69	74.36	71.84	71.88
5846	NYSE	RCL	Wed, Jul 13, 2016	73.12	73.53	71.99	72.58
5845	NYSE	RCL	Tue, Jul 12, 2016	70.49	73.02	70.30	72.99
5844	NYSE	RCL	Mon, Jul 11, 2016	68.72	69.63	68.54	69.56
5843	NYSE	RCL	Fri, Jul 8, 2016	67.44	68.97	67.44	68.38
5842	NYSE	RCL	Thu, Jul 7, 2016	66.50	67.34	65.71	66.79
5841	NYSE	RCL	Wed, Jul 6, 2016	66.73	67.14	65.94	66.40
5840	NYSE	RCL	Tue, Jul 5, 2016	68.06	68.41	66.61	67.31
5839	NYSE	RCL	Fri, Jul 1, 2016	67.47	69.14	67.47	69.11
5838	NYSE	RCL	Thu, Jun 30, 2016	68.09	68.09	66.43	67.15
5837	NYSE	RCL	Wed, Jun 29, 2016	66.40	68.32	65.43	67.83
5836	NYSE	RCL	Tue, Jun 28, 2016	68.18	68.54	64.95	65.63
5835	NYSE	RCL	Mon, Jun 27, 2016	68.88	68.88	65.48	65.95
5834	NYSE	RCL	Fri, Jun 24, 2016	73.20	73.90	69.44	70.08
5833	NYSE	RCL	Thu, Jun 23, 2016	77.30	77.40	76.69	77.15
5832	NYSE	RCL	Wed, Jun 22, 2016	76.39	77.44	75.62	76.12
5831	NYSE	RCL	Tue, Jun 21, 2016	76.72	76.78	75.96	76.46
5830	NYSE	RCL	Mon, Jun 20, 2016	76.11	76.89	75.75	76.13
5829	NYSE	RCL	Fri, Jun 17, 2016	73.75	74.65	73.51	74.64
5828	NYSE	RCL	Thu, Jun 16, 2016	73.09	73.76	71.98	73.62
5827	NYSE	RCL	Wed, Jun 15, 2016	72.59	74.68	72.43	73.81
5826	NYSE	RCL	Tue, Jun 14, 2016	72.58	73.07	71.50	71.99
5825	NYSE	RCL	Mon, Jun 13, 2016	73.19	74.25	72.82	72.88
5824	NYSE	RCL	Fri, Jun 10, 2016	75.14	75.15	73.83	73.93
5823	NYSE	RCL	Thu, Jun 9, 2016	75.72	76.45	75.31	76.24
5822	NYSE	RCL	Wed, Jun 8, 2016	76.48	76.48	75.44	76.02
5821	NYSE	RCL	Tue, Jun 7, 2016	76.18	77.12	76.08	76.49
5820	NYSE	RCL	Mon, Jun 6, 2016	76.06	76.45	75.03	76.19
5819	NYSE	RCL	Fri, Jun 3, 2016	77.11	77.16	75.26	76.37
5818	NYSE	RCL	Thu, Jun 2, 2016	76.86	77.68	76.48	77.63
5817	NYSE	RCL	Wed, Jun 1, 2016	77.12	77.23	76.02	76.96
5816	NYSE	RCL	Tue, May 31, 2016	77.90	78.40	76.79	77.39
5815	NYSE	RCL	Fri, May 27, 2016	75.97	78.48	75.73	77.77
5814	NYSE	RCL	Thu, May 26, 2016	76.72	76.90	74.60	75.46
5813	NYSE	RCL	Wed, May 25, 2016	79.55	79.55	77.32	77.13
5812	NYSE	RCL	Tue, May 24, 2016	78.71	80.30	78.34	79.81
5811	NYSE	RCL	Mon, May 23, 2016	79.13	79.42	78.13	78.26
5810	NYSE	RCL	Fri, May 20, 2016	77.38	78.94	77.25	78.90
5809	NYSE	RCL	Thu, May 19, 2016	77.84	78.04	76.39	76.80
5808	NYSE	RCL	Wed, May 18, 2016	75.93	78.76	75.93	78.20
5807	NYSE	RCL	Tue, May 17, 2016	76.67	77.35	75.73	76.05
5806	NYSE	RCL	Mon, May 16, 2016	75.55	76.94	75.49	76.67
5805	NYSE	RCL	Fri, May 13, 2016	76.95	77.87	75.63	75.64
5804	NYSE	RCL	Thu, May 12, 2016	75.67	77.16	75.45	77.02
5803	NYSE	RCL	Wed, May 11, 2016	75.60	76.65	74.85	75.12
5802	NYSE	RCL	Tue, May 10, 2016	73.90	75.76	72.47	75.38
5801	NYSE	RCL	Mon, May 9, 2016	75.20	76.28	74.72	75.73
5800	NYSE	RCL	Fri, May 6, 2016	75.44	75.94	73.52	74.80
5799	NYSE	RCL	Thu, May 5, 2016	76.00	76.53	75.36	75.61
5798	NYSE	RCL	Wed, May 4, 2016	76.80	76.80	75.58	75.90
5797	NYSE	RCL	Tue, May 3, 2016	77.58	78.42	76.98	77.30
5796	NYSE	RCL	Mon, May 2, 2016	78.13	78.97	77.48	78.72
5795	NYSE	RCL	Fri, Apr 29, 2016	78.40	79.45	73.86	77.40
5794	NYSE	RCL	Thu, Apr 28, 2016	77.24	78.02	75.90	76.02
5793	NYSE	RCL	Wed, Apr 27, 2016	76.46	78.18	76.40	77.98
5792	NYSE	RCL	Tue, Apr 26, 2016	75.16	76.41	74.50	76.24
5791	NYSE	RCL	Mon, Apr 25, 2016	74.00	75.45	73.82	75.00
5790	NYSE	RCL	Fri, Apr 22, 2016	76.52	76.57	73.38	73.80
5789	NYSE	RCL	Thu, Apr 21, 2016	78.98	78.98	76.57	76.80
5788	NYSE	RCL	Wed, Apr 20, 2016	79.20	79.67	78.24	79.19
5787	NYSE	RCL	Tue, Apr 19, 2016	79.76	80.17	78.83	79.19
5786	NYSE	RCL	Mon, Apr 18, 2016	81.36	81.36	78.54	79.38
5785	NYSE	RCL	Fri, Apr 15, 2016	82.66	83.19	80.78	81.05
5784	NYSE	RCL	Thu, Apr 14, 2016	84.24	84.43	82.20	82.90
5783	NYSE	RCL	Wed, Apr 13, 2016	81.37	84.56	81.19	84.42
5782	NYSE	RCL	Tue, Apr 12, 2016	80.00	81.29	79.52	80.70
5781	NYSE	RCL	Mon, Apr 11, 2016	81.00	81.65	79.32	79.53
5780	NYSE	RCL	Fri, Apr 8, 2016	80.98	81.77	80.33	80.60
5779	NYSE	RCL	Thu, Apr 7, 2016	81.33	81.95	80.00	80.27
5778	NYSE	RCL	Wed, Apr 6, 2016	80.70	81.74	80.07	81.56
5777	NYSE	RCL	Tue, Apr 5, 2016	82.51	82.51	82.51	80.34
5776	NYSE	RCL	Mon, Apr 4, 2016	82.09	83.62	81.71	82.51
5775	NYSE	RCL	Fri, Apr 1, 2016	81.75	82.20	80.42	81.88
5774	NYSE	RCL	Thu, Mar 31, 2016	80.70	82.78	80.63	82.15
5773	NYSE	RCL	Wed, Mar 30, 2016	77.57	80.67	77.53	80.35
5772	NYSE	RCL	Tue, Mar 29, 2016	75.43	75.43	74.71	76.05
5771	NYSE	RCL	Mon, Mar 28, 2016	74.96	75.57	74.23	75.43
5770	NYSE	RCL	Thu, Mar 24, 2016	73.24	75.03	72.53	74.47
5769	NYSE	RCL	Wed, Mar 23, 2016	76.14	76.36	73.26	73.30
5768	NYSE	RCL	Tue, Mar 22, 2016	76.22	76.92	75.03	75.99
5767	NYSE	RCL	Mon, Mar 21, 2016	77.25	78.30	77.24	78.23
5766	NYSE	RCL	Fri, Mar 18, 2016	75.34	78.22	75.17	77.62
5765	NYSE	RCL	Thu, Mar 17, 2016	74.29	75.20	73.47	74.98
5764	NYSE	RCL	Wed, Mar 16, 2016	72.31	74.67	72.08	74.63
5763	NYSE	RCL	Tue, Mar 15, 2016	72.53	72.53	72.53	72.60
5762	NYSE	RCL	Mon, Mar 14, 2016	72.83	73.78	72.37	72.53
5761	NYSE	RCL	Fri, Mar 11, 2016	70.84	72.88	69.79	72.82
5760	NYSE	RCL	Thu, Mar 10, 2016	70.46	71.89	69.00	69.99
5759	NYSE	RCL	Wed, Mar 9, 2016	71.06	71.22	69.27	70.14
5758	NYSE	RCL	Tue, Mar 8, 2016	72.26	72.57	70.53	70.65
5757	NYSE	RCL	Mon, Mar 7, 2016	73.05	73.72	71.96	73.63
5756	NYSE	RCL	Fri, Mar 4, 2016	75.77	75.79	72.31	74.01
5755	NYSE	RCL	Thu, Mar 3, 2016	74.44	75.70	73.32	75.69
5754	NYSE	RCL	Wed, Mar 2, 2016	75.86	76.42	73.87	75.18
5753	NYSE	RCL	Tue, Mar 1, 2016	74.37	74.37	74.37	76.54
5752	NYSE	RCL	Mon, Feb 29, 2016	74.10	75.87	73.96	74.37
5751	NYSE	RCL	Fri, Feb 26, 2016	74.72	75.35	73.62	75.19
5750	NYSE	RCL	Thu, Feb 25, 2016	72.91	74.47	72.62	74.47
5749	NYSE	RCL	Wed, Feb 24, 2016	73.03	73.03	69.97	72.79
5748	NYSE	RCL	Tue, Feb 23, 2016	74.38	76.25	73.80	74.01
5747	NYSE	RCL	Mon, Feb 22, 2016	70.79	73.99	70.17	73.72
5746	NYSE	RCL	Fri, Feb 19, 2016	69.28	72.28	68.47	70.85
5745	NYSE	RCL	Thu, Feb 18, 2016	72.25	72.29	69.71	69.87
5744	NYSE	RCL	Wed, Feb 17, 2016	72.29	73.94	72.10	73.30
5743	NYSE	RCL	Tue, Feb 16, 2016	69.79	72.51	69.26	72.51
5742	NYSE	RCL	Fri, Feb 12, 2016	68.95	68.95	67.09	68.77
5741	NYSE	RCL	Thu, Feb 11, 2016	67.34	69.03	66.97	67.97
5740	NYSE	RCL	Wed, Feb 10, 2016	68.67	70.96	68.52	69.39
5739	NYSE	RCL	Tue, Feb 9, 2016	64.99	69.55	64.31	68.02
5738	NYSE	RCL	Mon, Feb 8, 2016	68.00	68.09	64.21	66.29
5737	NYSE	RCL	Fri, Feb 5, 2016	72.61	72.84	68.47	69.58
5736	NYSE	RCL	Thu, Feb 4, 2016	73.03	73.80	68.92	73.58
5735	NYSE	RCL	Wed, Feb 3, 2016	73.33	75.49	71.34	73.83
5734	NYSE	RCL	Tue, Feb 2, 2016	78.90	79.19	69.30	71.70
5733	NYSE	RCL	Mon, Feb 1, 2016	81.61	85.70	81.25	84.52
5732	NYSE	RCL	Fri, Jan 29, 2016	78.06	82.06	77.79	81.96
5731	NYSE	RCL	Thu, Jan 28, 2016	80.89	80.99	75.56	78.33
5730	NYSE	RCL	Wed, Jan 27, 2016	85.23	85.76	80.67	81.42
5729	NYSE	RCL	Tue, Jan 26, 2016	83.69	84.90	82.21	84.52
5728	NYSE	RCL	Mon, Jan 25, 2016	85.84	86.33	83.05	83.37
5727	NYSE	RCL	Fri, Jan 22, 2016	88.25	88.34	85.46	85.76
5726	NYSE	RCL	Thu, Jan 21, 2016	83.41	86.42	82.83	85.48
5725	NYSE	RCL	Wed, Jan 20, 2016	80.25	83.77	76.20	82.44
5724	NYSE	RCL	Tue, Jan 19, 2016	84.86	85.40	80.09	81.08
5723	NYSE	RCL	Fri, Jan 15, 2016	84.86	86.02	82.61	82.92
5722	NYSE	RCL	Thu, Jan 14, 2016	88.87	88.99	85.50	87.90
5721	NYSE	RCL	Wed, Jan 13, 2016	94.05	94.56	88.90	89.04
5720	NYSE	RCL	Tue, Jan 12, 2016	94.50	95.65	92.98	94.02
5719	NYSE	RCL	Mon, Jan 11, 2016	92.55	94.54	91.90	93.60
5718	NYSE	RCL	Fri, Jan 8, 2016	93.48	94.54	91.42	91.78
5717	NYSE	RCL	Thu, Jan 7, 2016	93.18	94.76	92.26	92.43
5716	NYSE	RCL	Wed, Jan 6, 2016	94.22	96.79	93.31	95.31
5715	NYSE	RCL	Tue, Jan 5, 2016	96.39	97.68	96.30	96.54
5714	NYSE	RCL	Mon, Jan 4, 2016	99.60	99.81	96.69	98.14
5713	NYSE	RCL	Thu, Dec 31, 2015	102.41	102.70	101.21	101.21
5712	NYSE	RCL	Wed, Dec 30, 2015	102.57	103.40	102.06	102.73
5711	NYSE	RCL	Tue, Dec 29, 2015	100.68	102.97	100.56	102.63
5710	NYSE	RCL	Mon, Dec 28, 2015	99.66	100.70	99.64	100.32
5709	NYSE	RCL	Thu, Dec 24, 2015	99.92	100.81	99.48	99.92
5708	NYSE	RCL	Wed, Dec 23, 2015	99.00	100.99	98.50	99.93
5707	NYSE	RCL	Tue, Dec 22, 2015	99.05	100.15	98.13	98.66
5706	NYSE	RCL	Mon, Dec 21, 2015	96.64	99.90	96.54	99.06
5705	NYSE	RCL	Fri, Dec 18, 2015	95.21	97.32	94.91	95.90
5704	NYSE	RCL	Thu, Dec 17, 2015	95.57	96.83	93.80	93.95
5703	NYSE	RCL	Wed, Dec 16, 2015	94.62	97.28	94.05	97.14
5702	NYSE	RCL	Tue, Dec 15, 2015	93.26	94.40	92.65	94.29
5701	NYSE	RCL	Mon, Dec 14, 2015	92.10	93.47	91.04	92.27
5700	NYSE	RCL	Fri, Dec 11, 2015	92.68	94.43	91.76	91.91
5699	NYSE	RCL	Thu, Dec 10, 2015	93.11	94.79	92.65	94.23
5698	NYSE	RCL	Wed, Dec 9, 2015	92.70	94.63	92.12	92.85
5697	NYSE	RCL	Tue, Dec 8, 2015	92.02	94.05	92.02	93.43
5696	NYSE	RCL	Mon, Dec 7, 2015	94.65	95.13	93.08	93.65
5695	NYSE	RCL	Fri, Dec 4, 2015	92.08	94.45	91.99	94.27
5694	NYSE	RCL	Thu, Dec 3, 2015	94.60	95.65	90.53	91.50
5693	NYSE	RCL	Wed, Dec 2, 2015	94.51	95.62	94.01	94.75
5692	NYSE	RCL	Tue, Dec 1, 2015	93.24	94.39	92.25	94.38
5691	NYSE	RCL	Mon, Nov 30, 2015	92.35	93.04	91.65	92.61
5690	NYSE	RCL	Fri, Nov 27, 2015	93.24	93.35	91.86	92.50
5689	NYSE	RCL	Wed, Nov 25, 2015	92.10	93.92	92.10	92.66
5688	NYSE	RCL	Tue, Nov 24, 2015	92.75	93.69	91.38	92.02
5687	NYSE	RCL	Mon, Nov 23, 2015	94.07	95.47	94.00	94.93
5686	NYSE	RCL	Fri, Nov 20, 2015	94.46	94.97	93.77	94.02
5685	NYSE	RCL	Thu, Nov 19, 2015	94.72	95.03	93.80	94.35
5684	NYSE	RCL	Wed, Nov 18, 2015	94.07	94.83	93.36	94.17
5683	NYSE	RCL	Tue, Nov 17, 2015	95.02	95.79	93.50	93.82
5682	NYSE	RCL	Mon, Nov 16, 2015	94.74	94.78	92.59	94.36
5681	NYSE	RCL	Fri, Nov 13, 2015	97.18	97.60	95.03	95.50
5680	NYSE	RCL	Thu, Nov 12, 2015	97.88	98.60	97.23	97.72
5679	NYSE	RCL	Wed, Nov 11, 2015	99.18	99.37	98.10	98.15
5678	NYSE	RCL	Tue, Nov 10, 2015	97.45	98.88	97.32	98.75
5677	NYSE	RCL	Mon, Nov 9, 2015	99.30	99.30	96.84	97.77
5676	NYSE	RCL	Fri, Nov 6, 2015	99.14	99.93	98.72	99.41
5675	NYSE	RCL	Thu, Nov 5, 2015	97.77	99.59	97.70	99.24
5674	NYSE	RCL	Wed, Nov 4, 2015	96.69	98.25	96.01	97.95
5673	NYSE	RCL	Tue, Nov 3, 2015	97.49	97.63	95.50	96.66
5672	NYSE	RCL	Mon, Nov 2, 2015	98.61	99.84	97.58	98.37
5671	NYSE	RCL	Fri, Oct 30, 2015	97.82	99.20	97.71	98.35
5670	NYSE	RCL	Thu, Oct 29, 2015	97.55	98.21	96.26	97.96
5669	NYSE	RCL	Wed, Oct 28, 2015	100.28	100.34	95.55	97.57
5668	NYSE	RCL	Tue, Oct 27, 2015	98.22	100.39	97.81	99.76
5667	NYSE	RCL	Mon, Oct 26, 2015	97.99	99.37	97.26	98.73
5666	NYSE	RCL	Fri, Oct 23, 2015	96.48	98.55	95.13	97.99
5665	NYSE	RCL	Thu, Oct 22, 2015	93.38	94.79	93.10	94.70
5664	NYSE	RCL	Wed, Oct 21, 2015	94.28	95.60	93.21	93.37
5663	NYSE	RCL	Tue, Oct 20, 2015	94.33	95.02	93.02	93.96
5662	NYSE	RCL	Mon, Oct 19, 2015	91.33	93.99	91.23	93.91
5661	NYSE	RCL	Fri, Oct 16, 2015	91.14	92.29	91.07	91.82
5660	NYSE	RCL	Thu, Oct 15, 2015	88.08	91.34	87.56	90.96
5659	NYSE	RCL	Wed, Oct 14, 2015	91.40	91.47	87.08	87.10
5658	NYSE	RCL	Tue, Oct 13, 2015	92.20	93.61	91.50	91.79
5657	NYSE	RCL	Mon, Oct 12, 2015	91.97	93.64	91.70	92.90
5656	NYSE	RCL	Fri, Oct 9, 2015	90.96	92.56	90.62	92.50
5655	NYSE	RCL	Thu, Oct 8, 2015	90.52	92.04	90.06	91.92
5654	NYSE	RCL	Wed, Oct 7, 2015	89.58	91.16	88.72	91.09
5653	NYSE	RCL	Tue, Oct 6, 2015	93.39	93.70	89.93	90.31
5652	NYSE	RCL	Mon, Oct 5, 2015	91.53	93.53	91.04	93.39
5651	NYSE	RCL	Fri, Oct 2, 2015	88.55	91.30	87.31	91.25
5650	NYSE	RCL	Thu, Oct 1, 2015	89.23	90.41	87.99	89.88
5649	NYSE	RCL	Wed, Sep 30, 2015	87.53	89.18	87.14	89.09
5648	NYSE	RCL	Tue, Sep 29, 2015	87.16	87.47	85.11	85.85
5647	NYSE	RCL	Mon, Sep 28, 2015	90.16	90.47	86.32	87.34
5646	NYSE	RCL	Fri, Sep 25, 2015	92.21	93.25	90.72	91.07
5645	NYSE	RCL	Thu, Sep 24, 2015	92.44	92.86	90.67	91.56
5644	NYSE	RCL	Wed, Sep 23, 2015	92.85	94.22	92.49	93.72
5643	NYSE	RCL	Tue, Sep 22, 2015	95.77	95.95	91.28	92.40
5642	NYSE	RCL	Mon, Sep 21, 2015	96.30	97.36	95.89	97.20
5641	NYSE	RCL	Fri, Sep 18, 2015	95.38	96.25	94.55	95.49
5640	NYSE	RCL	Thu, Sep 17, 2015	96.46	97.60	95.62	96.47
5639	NYSE	RCL	Wed, Sep 16, 2015	95.41	96.83	94.83	96.71
5638	NYSE	RCL	Tue, Sep 15, 2015	94.58	96.31	93.53	95.69
5637	NYSE	RCL	Mon, Sep 14, 2015	92.56	94.10	92.49	93.64
5636	NYSE	RCL	Fri, Sep 11, 2015	91.66	93.06	91.32	92.86
5635	NYSE	RCL	Thu, Sep 10, 2015	92.00	93.06	90.96	92.31
5634	NYSE	RCL	Wed, Sep 9, 2015	92.09	93.49	91.61	91.85
5633	NYSE	RCL	Tue, Sep 8, 2015	90.05	91.59	89.70	91.54
5632	NYSE	RCL	Fri, Sep 4, 2015	88.59	89.06	87.80	88.54
5631	NYSE	RCL	Thu, Sep 3, 2015	89.97	91.10	88.86	89.29
5630	NYSE	RCL	Wed, Sep 2, 2015	87.45	89.15	87.00	89.15
5629	NYSE	RCL	Tue, Sep 1, 2015	86.04	87.50	85.30	86.30
5628	NYSE	RCL	Mon, Aug 31, 2015	88.10	88.94	87.46	88.16
5627	NYSE	RCL	Fri, Aug 28, 2015	89.05	89.45	87.84	88.86
5626	NYSE	RCL	Thu, Aug 27, 2015	89.44	89.99	87.68	89.71
5625	NYSE	RCL	Wed, Aug 26, 2015	87.78	88.99	85.93	88.90
5624	NYSE	RCL	Tue, Aug 25, 2015	87.00	87.71	84.95	85.06
5623	NYSE	RCL	Mon, Aug 24, 2015	80.74	87.22	79.73	83.99
5622	NYSE	RCL	Fri, Aug 21, 2015	86.19	87.08	85.33	85.71
5621	NYSE	RCL	Thu, Aug 20, 2015	89.30	89.34	87.12	87.29
5620	NYSE	RCL	Wed, Aug 19, 2015	89.96	90.86	89.42	90.04
5619	NYSE	RCL	Tue, Aug 18, 2015	90.18	90.45	89.77	90.39
5618	NYSE	RCL	Mon, Aug 17, 2015	89.46	90.50	89.30	90.48
5617	NYSE	RCL	Fri, Aug 14, 2015	89.35	90.24	88.92	89.89
5616	NYSE	RCL	Thu, Aug 13, 2015	89.61	90.64	89.05	90.08
5615	NYSE	RCL	Wed, Aug 12, 2015	89.96	90.08	88.29	89.71
5614	NYSE	RCL	Tue, Aug 11, 2015	90.77	91.45	90.39	90.90
5613	NYSE	RCL	Mon, Aug 10, 2015	91.97	92.68	91.70	92.04
5612	NYSE	RCL	Fri, Aug 7, 2015	89.96	91.21	89.67	91.19
5611	NYSE	RCL	Thu, Aug 6, 2015	90.18	90.58	89.40	90.00
5610	NYSE	RCL	Wed, Aug 5, 2015	89.59	91.26	89.45	89.95
5609	NYSE	RCL	Tue, Aug 4, 2015	90.22	90.63	88.40	89.15
5608	NYSE	RCL	Mon, Aug 3, 2015	90.35	91.38	89.25	90.59
5607	NYSE	RCL	Fri, Jul 31, 2015	88.12	90.88	88.05	89.85
5606	NYSE	RCL	Thu, Jul 30, 2015	83.48	83.60	81.99	82.74
5605	NYSE	RCL	Wed, Jul 29, 2015	83.02	84.08	82.74	83.91
5604	NYSE	RCL	Tue, Jul 28, 2015	82.22	83.14	81.73	82.70
5603	NYSE	RCL	Mon, Jul 27, 2015	82.32	82.59	81.29	81.69
5602	NYSE	RCL	Fri, Jul 24, 2015	83.17	83.27	82.06	82.60
5601	NYSE	RCL	Thu, Jul 23, 2015	85.09	85.17	82.77	83.17
5600	NYSE	RCL	Wed, Jul 22, 2015	84.71	85.22	83.96	84.90
5599	NYSE	RCL	Tue, Jul 21, 2015	85.46	85.63	83.97	84.60
5598	NYSE	RCL	Mon, Jul 20, 2015	84.36	85.21	84.35	84.75
5597	NYSE	RCL	Fri, Jul 17, 2015	84.90	85.28	83.93	84.28
5596	NYSE	RCL	Thu, Jul 16, 2015	84.45	85.07	83.73	84.95
5595	NYSE	RCL	Wed, Jul 15, 2015	83.41	84.40	83.03	83.59
5594	NYSE	RCL	Tue, Jul 14, 2015	83.19	84.22	82.97	83.62
5593	NYSE	RCL	Mon, Jul 13, 2015	83.16	83.50	82.21	83.14
5592	NYSE	RCL	Fri, Jul 10, 2015	79.71	82.68	79.60	82.41
5591	NYSE	RCL	Thu, Jul 9, 2015	79.67	79.90	78.37	78.51
5590	NYSE	RCL	Wed, Jul 8, 2015	78.86	79.44	78.34	78.47
5589	NYSE	RCL	Tue, Jul 7, 2015	78.44	80.10	77.74	80.00
5588	NYSE	RCL	Mon, Jul 6, 2015	78.25	79.71	77.91	78.40
5587	NYSE	RCL	Thu, Jul 2, 2015	79.22	80.00	78.10	78.78
5586	NYSE	RCL	Wed, Jul 1, 2015	79.96	80.47	78.22	79.00
5585	NYSE	RCL	Tue, Jun 30, 2015	77.87	79.27	77.61	78.69
5584	NYSE	RCL	Mon, Jun 29, 2015	78.96	79.47	76.81	76.91
5583	NYSE	RCL	Fri, Jun 26, 2015	80.29	80.92	79.73	79.80
5582	NYSE	RCL	Thu, Jun 25, 2015	80.57	80.95	79.77	79.95
5581	NYSE	RCL	Wed, Jun 24, 2015	80.95	81.60	79.90	79.93
5580	NYSE	RCL	Tue, Jun 23, 2015	81.48	81.74	79.79	80.50
5579	NYSE	RCL	Mon, Jun 22, 2015	81.03	81.82	80.30	81.38
5578	NYSE	RCL	Fri, Jun 19, 2015	79.21	80.20	79.18	79.80
5577	NYSE	RCL	Thu, Jun 18, 2015	77.22	79.86	77.22	79.62
5576	NYSE	RCL	Wed, Jun 17, 2015	77.03	77.38	76.55	77.02
5575	NYSE	RCL	Tue, Jun 16, 2015	76.38	77.22	76.23	77.05
5574	NYSE	RCL	Mon, Jun 15, 2015	75.92	76.83	75.51	76.64
5573	NYSE	RCL	Fri, Jun 12, 2015	77.10	77.49	76.65	76.80
5572	NYSE	RCL	Thu, Jun 11, 2015	77.08	77.72	76.75	77.63
5571	NYSE	RCL	Wed, Jun 10, 2015	77.11	77.99	76.34	76.63
5570	NYSE	RCL	Tue, Jun 9, 2015	77.47	77.74	76.61	77.62
5569	NYSE	RCL	Mon, Jun 8, 2015	78.60	78.92	78.01	78.19
5568	NYSE	RCL	Fri, Jun 5, 2015	77.51	79.11	77.24	78.77
5567	NYSE	RCL	Thu, Jun 4, 2015	78.43	79.65	77.75	78.17
5566	NYSE	RCL	Wed, Jun 3, 2015	77.31	78.90	77.25	78.80
5565	NYSE	RCL	Tue, Jun 2, 2015	75.78	77.86	75.72	77.26
5564	NYSE	RCL	Mon, Jun 1, 2015	75.50	76.42	75.41	76.16
5563	NYSE	RCL	Fri, May 29, 2015	75.30	76.75	75.28	75.98
5562	NYSE	RCL	Thu, May 28, 2015	76.88	77.19	75.55	76.32
5561	NYSE	RCL	Wed, May 27, 2015	76.29	77.74	76.10	77.47
5560	NYSE	RCL	Tue, May 26, 2015	75.91	76.33	75.39	75.82
5559	NYSE	RCL	Fri, May 22, 2015	76.00	76.44	75.58	76.22
5558	NYSE	RCL	Thu, May 21, 2015	76.10	76.55	75.48	75.93
5557	NYSE	RCL	Wed, May 20, 2015	76.61	77.82	76.36	76.50
5556	NYSE	RCL	Tue, May 19, 2015	77.25	77.80	76.52	77.10
5555	NYSE	RCL	Mon, May 18, 2015	74.39	75.89	74.26	75.72
5554	NYSE	RCL	Fri, May 15, 2015	74.48	75.35	74.10	74.73
5553	NYSE	RCL	Thu, May 14, 2015	72.43	74.56	72.29	74.45
5552	NYSE	RCL	Wed, May 13, 2015	72.39	72.61	71.56	71.72
5551	NYSE	RCL	Tue, May 12, 2015	72.29	72.91	71.45	72.39
5550	NYSE	RCL	Mon, May 11, 2015	72.76	74.18	72.37	72.56
5549	NYSE	RCL	Fri, May 8, 2015	70.86	72.64	70.70	72.45
5548	NYSE	RCL	Thu, May 7, 2015	67.36	69.20	67.28	68.69
5547	NYSE	RCL	Wed, May 6, 2015	67.08	67.16	65.91	66.90
5546	NYSE	RCL	Tue, May 5, 2015	68.05	68.32	66.55	66.69
5545	NYSE	RCL	Mon, May 4, 2015	68.70	69.38	67.85	68.23
5544	NYSE	RCL	Fri, May 1, 2015	68.24	68.96	67.75	67.94
5543	NYSE	RCL	Thu, Apr 30, 2015	68.96	69.32	67.58	68.06
5542	NYSE	RCL	Wed, Apr 29, 2015	69.68	70.01	67.85	68.61
5541	NYSE	RCL	Tue, Apr 28, 2015	70.52	71.10	69.07	70.01
5540	NYSE	RCL	Mon, Apr 27, 2015	72.99	73.15	70.19	70.46
5539	NYSE	RCL	Fri, Apr 24, 2015	73.43	73.48	72.37	72.47
5538	NYSE	RCL	Thu, Apr 23, 2015	73.61	73.91	72.50	72.73
5537	NYSE	RCL	Wed, Apr 22, 2015	74.15	74.22	73.18	73.23
5536	NYSE	RCL	Tue, Apr 21, 2015	73.68	74.25	73.00	73.91
5535	NYSE	RCL	Mon, Apr 20, 2015	74.61	75.10	71.64	72.71
5534	NYSE	RCL	Fri, Apr 17, 2015	79.50	79.50	78.15	79.03
5533	NYSE	RCL	Thu, Apr 16, 2015	79.79	80.50	78.64	80.30
5532	NYSE	RCL	Wed, Apr 15, 2015	80.13	80.43	79.33	79.44
5531	NYSE	RCL	Tue, Apr 14, 2015	80.01	80.20	79.12	80.08
5530	NYSE	RCL	Mon, Apr 13, 2015	81.18	81.61	79.88	79.99
5529	NYSE	RCL	Fri, Apr 10, 2015	82.20	82.23	80.94	81.24
5528	NYSE	RCL	Thu, Apr 9, 2015	81.54	82.06	80.99	82.01
5527	NYSE	RCL	Wed, Apr 8, 2015	81.40	81.89	80.83	81.47
5526	NYSE	RCL	Tue, Apr 7, 2015	82.35	82.95	80.68	80.72
5525	NYSE	RCL	Mon, Apr 6, 2015	81.73	82.64	81.56	82.30
5524	NYSE	RCL	Thu, Apr 2, 2015	82.09	83.32	81.94	82.45
5523	NYSE	RCL	Wed, Apr 1, 2015	81.80	82.32	80.67	82.21
5522	NYSE	RCL	Tue, Mar 31, 2015	80.20	82.03	79.82	81.85
5521	NYSE	RCL	Mon, Mar 30, 2015	80.01	80.89	79.60	80.75
5520	NYSE	RCL	Fri, Mar 27, 2015	77.16	80.10	76.92	79.85
5519	NYSE	RCL	Thu, Mar 26, 2015	74.05	75.47	73.24	75.00
5518	NYSE	RCL	Wed, Mar 25, 2015	77.71	77.80	75.26	75.30
5517	NYSE	RCL	Tue, Mar 24, 2015	78.73	79.39	78.11	78.35
5516	NYSE	RCL	Mon, Mar 23, 2015	79.67	79.90	78.32	78.36
5515	NYSE	RCL	Fri, Mar 20, 2015	80.09	80.49	79.67	79.98
5514	NYSE	RCL	Thu, Mar 19, 2015	79.01	80.12	78.72	79.98
5513	NYSE	RCL	Wed, Mar 18, 2015	77.01	79.11	76.80	78.80
5512	NYSE	RCL	Tue, Mar 17, 2015	78.39	78.76	77.14	77.17
5511	NYSE	RCL	Mon, Mar 16, 2015	78.38	79.26	77.74	79.05
5510	NYSE	RCL	Fri, Mar 13, 2015	77.78	78.74	76.91	77.55
5509	NYSE	RCL	Thu, Mar 12, 2015	76.66	78.41	76.58	78.36
5508	NYSE	RCL	Wed, Mar 11, 2015	77.60	78.16	76.08	76.18
5507	NYSE	RCL	Tue, Mar 10, 2015	78.16	78.38	77.52	77.63
5506	NYSE	RCL	Mon, Mar 9, 2015	79.38	79.58	78.09	79.12
5505	NYSE	RCL	Fri, Mar 6, 2015	80.65	80.94	79.04	79.58
5504	NYSE	RCL	Thu, Mar 5, 2015	81.08	81.84	80.95	81.52
5503	NYSE	RCL	Wed, Mar 4, 2015	79.30	80.45	78.42	80.39
5502	NYSE	RCL	Tue, Mar 3, 2015	78.87	80.21	78.77	79.66
5501	NYSE	RCL	Mon, Mar 2, 2015	76.39	79.20	76.39	79.01
5500	NYSE	RCL	Fri, Feb 27, 2015	76.91	77.50	76.07	76.42
5499	NYSE	RCL	Thu, Feb 26, 2015	77.98	78.35	76.19	76.80
5498	NYSE	RCL	Wed, Feb 25, 2015	76.56	78.30	76.51	77.59
5497	NYSE	RCL	Tue, Feb 24, 2015	76.59	76.93	75.64	76.90
5496	NYSE	RCL	Mon, Feb 23, 2015	76.68	76.87	76.27	76.81
5495	NYSE	RCL	Fri, Feb 20, 2015	76.86	76.86	75.56	76.17
5494	NYSE	RCL	Thu, Feb 19, 2015	76.22	77.80	76.22	76.97
5493	NYSE	RCL	Wed, Feb 18, 2015	74.72	75.98	74.59	75.58
5492	NYSE	RCL	Tue, Feb 17, 2015	75.21	76.12	74.00	74.26
5491	NYSE	RCL	Fri, Feb 13, 2015	75.74	76.22	74.54	75.56
5490	NYSE	RCL	Thu, Feb 12, 2015	76.70	76.89	76.20	76.75
5489	NYSE	RCL	Wed, Feb 11, 2015	75.65	77.66	75.65	76.36
5488	NYSE	RCL	Tue, Feb 10, 2015	74.12	76.05	74.11	75.82
5487	NYSE	RCL	Mon, Feb 9, 2015	74.72	75.75	73.59	73.75
5486	NYSE	RCL	Fri, Feb 6, 2015	75.74	77.00	75.38	75.64
5485	NYSE	RCL	Thu, Feb 5, 2015	75.00	76.24	74.84	76.01
5484	NYSE	RCL	Wed, Feb 4, 2015	74.93	75.13	73.89	74.34
5483	NYSE	RCL	Tue, Feb 3, 2015	75.26	75.40	74.51	75.00
5482	NYSE	RCL	Mon, Feb 2, 2015	74.90	75.28	72.79	74.74
5481	NYSE	RCL	Fri, Jan 30, 2015	76.36	77.00	74.72	75.55
5480	NYSE	RCL	Thu, Jan 29, 2015	76.70	80.74	75.01	77.29
5479	NYSE	RCL	Wed, Jan 28, 2015	85.15	85.25	81.56	81.80
5478	NYSE	RCL	Tue, Jan 27, 2015	84.27	85.49	83.54	84.71
5477	NYSE	RCL	Mon, Jan 26, 2015	84.17	84.85	83.42	84.75
5476	NYSE	RCL	Fri, Jan 23, 2015	85.40	85.48	84.33	84.51
5475	NYSE	RCL	Thu, Jan 22, 2015	83.29	85.56	82.78	85.13
5474	NYSE	RCL	Wed, Jan 21, 2015	82.79	83.98	82.49	83.21
5473	NYSE	RCL	Tue, Jan 20, 2015	83.84	83.84	81.79	83.00
5472	NYSE	RCL	Fri, Jan 16, 2015	81.57	83.03	81.07	82.99
5471	NYSE	RCL	Thu, Jan 15, 2015	82.25	82.79	81.18	81.50
5470	NYSE	RCL	Wed, Jan 14, 2015	82.52	82.52	81.01	81.94
5469	NYSE	RCL	Tue, Jan 13, 2015	83.58	84.53	82.60	83.27
5468	NYSE	RCL	Mon, Jan 12, 2015	83.88	84.34	82.39	83.26
5467	NYSE	RCL	Fri, Jan 9, 2015	82.86	84.68	82.02	83.92
5466	NYSE	RCL	Thu, Jan 8, 2015	83.94	84.73	83.87	84.51
5465	NYSE	RCL	Wed, Jan 7, 2015	82.18	83.80	81.96	83.19
5464	NYSE	RCL	Tue, Jan 6, 2015	81.48	82.83	80.21	81.95
5463	NYSE	RCL	Mon, Jan 5, 2015	82.97	83.49	80.88	81.71
5462	NYSE	RCL	Fri, Jan 2, 2015	82.93	84.15	81.89	82.95
5461	NYSE	RCL	Wed, Dec 31, 2014	82.79	83.72	82.33	82.43
5460	NYSE	RCL	Tue, Dec 30, 2014	83.47	83.53	82.51	82.53
5459	NYSE	RCL	Mon, Dec 29, 2014	82.60	83.90	82.36	83.56
5458	NYSE	RCL	Fri, Dec 26, 2014	82.49	82.72	82.02	82.27
5457	NYSE	RCL	Wed, Dec 24, 2014	82.26	83.21	82.10	82.36
5456	NYSE	RCL	Tue, Dec 23, 2014	81.20	82.27	81.01	82.20
5455	NYSE	RCL	Mon, Dec 22, 2014	81.01	82.20	80.99	81.60
5454	NYSE	RCL	Fri, Dec 19, 2014	79.05	81.47	79.03	80.59
5453	NYSE	RCL	Thu, Dec 18, 2014	80.81	81.69	77.94	79.35
5452	NYSE	RCL	Wed, Dec 17, 2014	77.63	81.88	77.46	81.84
5451	NYSE	RCL	Tue, Dec 16, 2014	78.00	78.82	76.67	76.76
5450	NYSE	RCL	Mon, Dec 15, 2014	79.06	79.49	77.65	78.78
5449	NYSE	RCL	Fri, Dec 12, 2014	77.93	79.16	77.65	77.97
5448	NYSE	RCL	Thu, Dec 11, 2014	78.05	79.46	77.82	78.03
5447	NYSE	RCL	Wed, Dec 10, 2014	78.33	78.58	77.52	77.65
5446	NYSE	RCL	Tue, Dec 9, 2014	77.91	79.30	77.68	79.18
5445	NYSE	RCL	Mon, Dec 8, 2014	78.26	80.19	77.94	79.23
5444	NYSE	RCL	Fri, Dec 5, 2014	77.46	78.88	77.10	78.37
5443	NYSE	RCL	Thu, Dec 4, 2014	77.77	78.65	77.42	77.46
5442	NYSE	RCL	Wed, Dec 3, 2014	76.59	78.22	76.49	77.82
5441	NYSE	RCL	Tue, Dec 2, 2014	75.64	76.77	75.06	76.75
5440	NYSE	RCL	Mon, Dec 1, 2014	73.78	73.84	71.61	72.29
5439	NYSE	RCL	Fri, Nov 28, 2014	72.35	74.76	72.20	73.74
5438	NYSE	RCL	Wed, Nov 26, 2014	70.63	70.68	69.87	70.24
5437	NYSE	RCL	Tue, Nov 25, 2014	71.03	71.22	70.59	70.83
5436	NYSE	RCL	Mon, Nov 24, 2014	70.90	71.36	70.75	71.28
5435	NYSE	RCL	Fri, Nov 21, 2014	70.75	70.85	70.23	70.42
5434	NYSE	RCL	Thu, Nov 20, 2014	70.38	70.46	69.69	70.08
5433	NYSE	RCL	Wed, Nov 19, 2014	69.94	70.62	69.67	70.06
5432	NYSE	RCL	Tue, Nov 18, 2014	68.89	70.33	68.79	69.82
5431	NYSE	RCL	Mon, Nov 17, 2014	69.24	69.31	67.83	68.54
5430	NYSE	RCL	Fri, Nov 14, 2014	69.06	70.07	69.04	69.57
5429	NYSE	RCL	Thu, Nov 13, 2014	67.78	68.69	67.78	68.58
5428	NYSE	RCL	Wed, Nov 12, 2014	67.29	67.86	66.77	67.56
5427	NYSE	RCL	Tue, Nov 11, 2014	67.83	67.89	67.27	67.78
5426	NYSE	RCL	Mon, Nov 10, 2014	67.11	68.21	66.88	67.98
5425	NYSE	RCL	Fri, Nov 7, 2014	67.13	67.61	66.56	67.20
5424	NYSE	RCL	Thu, Nov 6, 2014	67.48	68.07	66.95	67.78
5423	NYSE	RCL	Wed, Nov 5, 2014	67.25	67.50	66.75	67.33
5422	NYSE	RCL	Tue, Nov 4, 2014	67.53	67.66	66.08	66.29
5421	NYSE	RCL	Mon, Nov 3, 2014	68.40	69.30	67.66	68.40
5420	NYSE	RCL	Fri, Oct 31, 2014	68.33	68.73	67.58	67.97
5419	NYSE	RCL	Thu, Oct 30, 2014	66.28	67.89	65.80	67.82
5418	NYSE	RCL	Wed, Oct 29, 2014	66.10	67.37	65.94	66.44
5417	NYSE	RCL	Tue, Oct 28, 2014	64.27	65.90	63.98	65.89
5416	NYSE	RCL	Mon, Oct 27, 2014	63.90	64.37	63.39	63.83
5415	NYSE	RCL	Fri, Oct 24, 2014	61.68	64.99	61.35	64.55
5414	NYSE	RCL	Thu, Oct 23, 2014	61.80	62.47	60.20	62.29
5413	NYSE	RCL	Wed, Oct 22, 2014	63.83	64.68	62.87	63.42
5412	NYSE	RCL	Tue, Oct 21, 2014	62.63	65.33	62.63	63.46
5411	NYSE	RCL	Mon, Oct 20, 2014	58.70	61.31	58.37	61.23
5410	NYSE	RCL	Fri, Oct 17, 2014	55.94	58.79	55.31	57.71
5409	NYSE	RCL	Thu, Oct 16, 2014	54.07	57.00	53.75	56.36
5408	NYSE	RCL	Wed, Oct 15, 2014	55.46	56.51	52.32	54.94
5407	NYSE	RCL	Tue, Oct 14, 2014	56.44	57.64	54.91	56.61
5406	NYSE	RCL	Mon, Oct 13, 2014	57.83	57.90	54.49	55.35
5405	NYSE	RCL	Fri, Oct 10, 2014	57.65	59.22	56.80	57.82
5404	NYSE	RCL	Thu, Oct 9, 2014	61.32	62.05	58.01	58.18
5403	NYSE	RCL	Wed, Oct 8, 2014	62.69	62.75	59.83	62.04
5402	NYSE	RCL	Tue, Oct 7, 2014	64.97	65.02	61.49	62.09
5401	NYSE	RCL	Mon, Oct 6, 2014	66.48	67.11	65.40	65.96
5400	NYSE	RCL	Fri, Oct 3, 2014	64.62	66.80	64.59	66.38
5399	NYSE	RCL	Thu, Oct 2, 2014	64.03	64.55	61.80	64.00
5398	NYSE	RCL	Wed, Oct 1, 2014	67.06	67.15	63.87	63.99
5397	NYSE	RCL	Tue, Sep 30, 2014	67.34	67.77	67.06	67.29
5396	NYSE	RCL	Mon, Sep 29, 2014	66.92	67.17	66.31	66.93
5395	NYSE	RCL	Fri, Sep 26, 2014	66.62	67.83	66.62	67.50
5394	NYSE	RCL	Thu, Sep 25, 2014	67.52	67.70	66.42	66.43
5393	NYSE	RCL	Wed, Sep 24, 2014	66.95	67.77	66.66	67.65
5392	NYSE	RCL	Tue, Sep 23, 2014	68.49	68.62	66.75	66.86
5391	NYSE	RCL	Mon, Sep 22, 2014	68.20	68.22	67.26	67.70
5390	NYSE	RCL	Fri, Sep 19, 2014	68.68	69.31	67.88	68.24
5389	NYSE	RCL	Thu, Sep 18, 2014	68.03	68.38	67.67	68.36
5388	NYSE	RCL	Wed, Sep 17, 2014	67.14	68.37	67.14	67.93
5387	NYSE	RCL	Tue, Sep 16, 2014	66.31	67.11	65.83	67.02
5386	NYSE	RCL	Mon, Sep 15, 2014	67.35	67.41	66.21	66.43
5385	NYSE	RCL	Fri, Sep 12, 2014	67.65	67.83	66.98	67.21
5384	NYSE	RCL	Thu, Sep 11, 2014	66.61	67.75	66.61	67.60
5383	NYSE	RCL	Wed, Sep 10, 2014	66.10	66.80	65.83	66.37
5382	NYSE	RCL	Tue, Sep 9, 2014	66.28	66.86	65.91	66.07
5381	NYSE	RCL	Mon, Sep 8, 2014	66.52	66.56	66.00	66.41
5380	NYSE	RCL	Fri, Sep 5, 2014	65.70	66.98	65.37	66.98
5379	NYSE	RCL	Thu, Sep 4, 2014	65.35	66.37	65.13	65.77
5378	NYSE	RCL	Wed, Sep 3, 2014	65.03	66.07	64.68	65.00
5377	NYSE	RCL	Tue, Sep 2, 2014	63.86	64.39	63.60	64.37
5376	NYSE	RCL	Fri, Aug 29, 2014	63.45	64.05	63.08	63.76
5375	NYSE	RCL	Thu, Aug 28, 2014	63.68	63.69	62.72	63.32
5374	NYSE	RCL	Wed, Aug 27, 2014	64.00	64.28	63.61	63.93
5373	NYSE	RCL	Tue, Aug 26, 2014	63.89	64.08	63.51	64.01
5372	NYSE	RCL	Mon, Aug 25, 2014	64.00	64.00	63.40	63.66
5371	NYSE	RCL	Fri, Aug 22, 2014	63.51	63.95	63.11	63.58
5370	NYSE	RCL	Thu, Aug 21, 2014	63.73	63.90	63.38	63.76
5369	NYSE	RCL	Wed, Aug 20, 2014	63.42	63.95	63.05	63.53
5368	NYSE	RCL	Tue, Aug 19, 2014	63.85	63.93	63.32	63.66
5367	NYSE	RCL	Mon, Aug 18, 2014	63.22	63.72	63.10	63.71
5366	NYSE	RCL	Fri, Aug 15, 2014	62.87	63.22	61.83	62.47
5365	NYSE	RCL	Thu, Aug 14, 2014	61.86	62.81	61.76	62.72
5364	NYSE	RCL	Wed, Aug 13, 2014	61.50	61.84	61.22	61.70
5363	NYSE	RCL	Tue, Aug 12, 2014	61.04	61.51	60.41	61.02
5362	NYSE	RCL	Mon, Aug 11, 2014	60.09	60.94	59.83	60.79
5361	NYSE	RCL	Fri, Aug 8, 2014	59.71	60.11	59.39	59.53
5360	NYSE	RCL	Thu, Aug 7, 2014	61.00	61.94	58.91	59.57
5359	NYSE	RCL	Wed, Aug 6, 2014	60.44	61.80	60.16	61.03
5358	NYSE	RCL	Tue, Aug 5, 2014	61.06	61.63	60.52	60.90
5357	NYSE	RCL	Mon, Aug 4, 2014	59.52	61.54	59.45	61.38
5356	NYSE	RCL	Fri, Aug 1, 2014	59.42	60.45	58.89	59.47
5355	NYSE	RCL	Thu, Jul 31, 2014	61.21	61.75	59.61	59.65
5354	NYSE	RCL	Wed, Jul 30, 2014	62.06	62.33	61.25	61.80
5353	NYSE	RCL	Tue, Jul 29, 2014	62.42	63.04	61.97	62.01
5352	NYSE	RCL	Mon, Jul 28, 2014	62.88	63.47	62.41	62.58
5351	NYSE	RCL	Fri, Jul 25, 2014	60.72	63.25	60.66	63.06
5350	NYSE	RCL	Thu, Jul 24, 2014	60.00	61.36	59.98	60.56
5349	NYSE	RCL	Wed, Jul 23, 2014	56.60	56.96	56.07	56.23
5348	NYSE	RCL	Tue, Jul 22, 2014	55.48	56.68	55.47	56.59
5347	NYSE	RCL	Mon, Jul 21, 2014	55.43	55.44	54.59	55.39
5346	NYSE	RCL	Fri, Jul 18, 2014	54.15	55.51	54.03	55.50
5345	NYSE	RCL	Thu, Jul 17, 2014	54.84	55.16	53.66	53.92
5344	NYSE	RCL	Wed, Jul 16, 2014	55.58	56.15	55.23	55.31
5343	NYSE	RCL	Tue, Jul 15, 2014	54.97	55.17	54.63	54.96
5342	NYSE	RCL	Mon, Jul 14, 2014	55.39	55.68	55.03	55.08
5341	NYSE	RCL	Fri, Jul 11, 2014	54.71	55.08	54.39	54.97
5340	NYSE	RCL	Thu, Jul 10, 2014	54.01	55.38	53.86	54.66
5339	NYSE	RCL	Wed, Jul 9, 2014	55.21	55.46	54.44	54.81
5338	NYSE	RCL	Tue, Jul 8, 2014	56.43	56.45	55.13	55.16
5337	NYSE	RCL	Mon, Jul 7, 2014	56.79	56.97	56.52	56.91
5336	NYSE	RCL	Thu, Jul 3, 2014	56.55	57.31	56.53	57.13
5335	NYSE	RCL	Wed, Jul 2, 2014	55.79	56.78	55.79	56.32
5334	NYSE	RCL	Tue, Jul 1, 2014	55.59	56.18	55.45	55.89
5333	NYSE	RCL	Mon, Jun 30, 2014	55.50	55.98	55.23	55.60
5332	NYSE	RCL	Fri, Jun 27, 2014	55.95	56.33	55.63	55.80
5331	NYSE	RCL	Thu, Jun 26, 2014	56.22	56.63	55.88	56.04
5330	NYSE	RCL	Wed, Jun 25, 2014	55.77	56.58	55.76	56.09
5329	NYSE	RCL	Tue, Jun 24, 2014	55.91	57.38	55.87	56.16
5328	NYSE	RCL	Mon, Jun 23, 2014	56.09	57.20	56.07	56.89
5327	NYSE	RCL	Fri, Jun 20, 2014	55.60	56.36	55.58	56.35
5326	NYSE	RCL	Thu, Jun 19, 2014	55.13	55.84	55.11	55.70
5325	NYSE	RCL	Wed, Jun 18, 2014	53.68	55.59	53.61	55.39
5324	NYSE	RCL	Tue, Jun 17, 2014	53.22	54.28	53.13	54.26
5323	NYSE	RCL	Mon, Jun 16, 2014	53.63	53.78	53.25	53.68
5322	NYSE	RCL	Fri, Jun 13, 2014	54.01	54.46	53.25	54.00
5321	NYSE	RCL	Thu, Jun 12, 2014	56.49	56.55	54.20	54.37
5320	NYSE	RCL	Wed, Jun 11, 2014	56.46	57.13	56.40	56.95
5319	NYSE	RCL	Tue, Jun 10, 2014	56.87	57.18	56.48	57.12
5318	NYSE	RCL	Mon, Jun 9, 2014	56.72	57.33	56.54	57.12
5317	NYSE	RCL	Fri, Jun 6, 2014	56.32	56.88	56.26	56.80
5316	NYSE	RCL	Thu, Jun 5, 2014	56.09	56.43	55.75	56.32
5315	NYSE	RCL	Wed, Jun 4, 2014	55.25	56.23	55.18	55.77
5314	NYSE	RCL	Tue, Jun 3, 2014	54.70	55.74	54.56	55.56
5313	NYSE	RCL	Mon, Jun 2, 2014	55.12	55.37	54.80	55.22
5312	NYSE	RCL	Fri, May 30, 2014	54.30	55.44	54.13	55.29
5311	NYSE	RCL	Thu, May 29, 2014	54.47	54.92	54.29	54.75
5310	NYSE	RCL	Wed, May 28, 2014	54.05	54.38	53.55	54.23
5309	NYSE	RCL	Tue, May 27, 2014	54.53	54.93	53.93	54.15
5308	NYSE	RCL	Fri, May 23, 2014	53.74	54.29	53.11	54.21
5307	NYSE	RCL	Thu, May 22, 2014	53.74	54.34	53.69	53.86
5306	NYSE	RCL	Wed, May 21, 2014	53.15	54.07	53.09	54.02
5305	NYSE	RCL	Tue, May 20, 2014	52.45	53.85	52.40	53.00
5304	NYSE	RCL	Mon, May 19, 2014	51.58	52.71	51.37	52.61
5303	NYSE	RCL	Fri, May 16, 2014	51.11	52.22	50.65	51.90
5302	NYSE	RCL	Thu, May 15, 2014	52.47	52.47	50.96	51.95
5301	NYSE	RCL	Wed, May 14, 2014	52.47	53.71	52.40	52.85
5300	NYSE	RCL	Tue, May 13, 2014	52.80	52.82	51.79	51.93
5299	NYSE	RCL	Mon, May 12, 2014	51.68	52.80	51.60	52.60
5298	NYSE	RCL	Fri, May 9, 2014	51.92	51.98	51.18	51.37
5297	NYSE	RCL	Thu, May 8, 2014	51.80	52.35	51.07	51.58
5296	NYSE	RCL	Wed, May 7, 2014	52.10	52.66	51.54	52.04
5295	NYSE	RCL	Tue, May 6, 2014	52.74	52.96	51.97	52.10
5294	NYSE	RCL	Mon, May 5, 2014	52.67	52.94	52.17	52.87
5293	NYSE	RCL	Fri, May 2, 2014	52.89	53.20	52.63	53.00
5292	NYSE	RCL	Thu, May 1, 2014	53.10	53.52	52.46	52.60
5291	NYSE	RCL	Wed, Apr 30, 2014	52.42	53.17	52.35	53.13
5290	NYSE	RCL	Tue, Apr 29, 2014	51.72	52.64	51.64	52.63
5289	NYSE	RCL	Mon, Apr 28, 2014	51.82	51.86	50.21	51.31
5288	NYSE	RCL	Fri, Apr 25, 2014	51.96	52.26	51.16	51.36
5287	NYSE	RCL	Thu, Apr 24, 2014	52.44	53.00	50.96	52.43
5286	NYSE	RCL	Wed, Apr 23, 2014	52.17	53.35	52.17	52.63
5285	NYSE	RCL	Tue, Apr 22, 2014	51.34	52.40	51.34	52.08
5284	NYSE	RCL	Mon, Apr 21, 2014	51.27	51.36	50.71	51.03
5283	NYSE	RCL	Thu, Apr 17, 2014	50.93	51.59	50.93	51.34
5282	NYSE	RCL	Wed, Apr 16, 2014	51.19	51.21	50.63	51.11
5281	NYSE	RCL	Tue, Apr 15, 2014	51.14	51.45	49.65	50.75
5280	NYSE	RCL	Mon, Apr 14, 2014	51.74	52.13	50.56	51.04
5279	NYSE	RCL	Fri, Apr 11, 2014	52.34	52.91	51.60	51.80
5278	NYSE	RCL	Thu, Apr 10, 2014	53.89	54.95	53.11	53.17
5277	NYSE	RCL	Wed, Apr 9, 2014	53.09	53.99	52.75	53.88
5276	NYSE	RCL	Tue, Apr 8, 2014	52.76	52.90	52.10	52.77
5275	NYSE	RCL	Mon, Apr 7, 2014	54.43	54.72	52.60	52.76
5274	NYSE	RCL	Fri, Apr 4, 2014	55.73	56.28	54.30	54.53
5273	NYSE	RCL	Thu, Apr 3, 2014	56.17	56.38	55.21	55.68
5272	NYSE	RCL	Wed, Apr 2, 2014	55.81	56.66	55.42	56.57
5271	NYSE	RCL	Tue, Apr 1, 2014	54.97	56.13	54.94	56.12
5270	NYSE	RCL	Mon, Mar 31, 2014	53.60	54.74	53.55	54.56
5269	NYSE	RCL	Fri, Mar 28, 2014	52.64	53.56	52.64	53.54
5268	NYSE	RCL	Thu, Mar 27, 2014	52.16	52.69	51.87	52.61
5267	NYSE	RCL	Wed, Mar 26, 2014	52.91	52.97	51.93	51.94
5266	NYSE	RCL	Tue, Mar 25, 2014	52.72	53.79	52.25	52.88
5265	NYSE	RCL	Mon, Mar 24, 2014	54.30	54.52	52.96	53.08
5264	NYSE	RCL	Fri, Mar 21, 2014	54.41	54.93	54.09	54.37
5263	NYSE	RCL	Thu, Mar 20, 2014	52.68	54.49	52.68	54.44
5262	NYSE	RCL	Wed, Mar 19, 2014	52.94	53.50	52.72	53.08
5261	NYSE	RCL	Tue, Mar 18, 2014	51.22	53.21	51.22	53.12
5260	NYSE	RCL	Mon, Mar 17, 2014	50.62	51.22	50.62	51.09
5259	NYSE	RCL	Fri, Mar 14, 2014	50.10	50.66	50.06	50.35
5258	NYSE	RCL	Thu, Mar 13, 2014	51.28	51.32	50.00	50.53
5257	NYSE	RCL	Wed, Mar 12, 2014	50.45	51.19	49.98	51.11
5256	NYSE	RCL	Tue, Mar 11, 2014	51.29	51.73	50.55	50.79
5255	NYSE	RCL	Mon, Mar 10, 2014	51.68	51.83	51.01	51.29
5254	NYSE	RCL	Fri, Mar 7, 2014	51.62	52.46	51.61	51.89
5253	NYSE	RCL	Thu, Mar 6, 2014	51.00	51.54	50.85	51.42
5252	NYSE	RCL	Wed, Mar 5, 2014	51.46	51.59	50.88	50.97
5251	NYSE	RCL	Tue, Mar 4, 2014	51.52	51.89	51.35	51.66
5250	NYSE	RCL	Mon, Mar 3, 2014	51.20	51.50	50.55	51.22
5249	NYSE	RCL	Fri, Feb 28, 2014	52.94	53.13	52.44	52.93
5248	NYSE	RCL	Thu, Feb 27, 2014	52.87	53.35	52.45	53.32
5247	NYSE	RCL	Wed, Feb 26, 2014	52.96	53.40	52.80	53.01
5246	NYSE	RCL	Tue, Feb 25, 2014	53.00	53.42	52.72	53.06
5245	NYSE	RCL	Mon, Feb 24, 2014	51.86	52.64	51.61	52.53
5244	NYSE	RCL	Fri, Feb 21, 2014	51.59	52.06	51.44	51.87
5243	NYSE	RCL	Thu, Feb 20, 2014	51.01	51.43	50.80	51.37
5242	NYSE	RCL	Wed, Feb 19, 2014	51.28	51.85	51.05	51.13
5241	NYSE	RCL	Tue, Feb 18, 2014	52.09	52.35	51.16	51.62
5240	NYSE	RCL	Fri, Feb 14, 2014	51.85	52.35	51.81	52.26
5239	NYSE	RCL	Thu, Feb 13, 2014	50.97	52.30	50.89	52.22
5238	NYSE	RCL	Wed, Feb 12, 2014	52.14	52.90	51.62	51.72
5237	NYSE	RCL	Tue, Feb 11, 2014	51.01	52.61	50.75	52.31
5236	NYSE	RCL	Mon, Feb 10, 2014	50.30	51.24	50.22	50.84
5235	NYSE	RCL	Fri, Feb 7, 2014	50.78	51.18	50.02	50.61
5234	NYSE	RCL	Thu, Feb 6, 2014	49.10	50.68	49.10	50.62
5233	NYSE	RCL	Wed, Feb 5, 2014	48.69	48.91	48.26	48.69
5232	NYSE	RCL	Tue, Feb 4, 2014	48.43	48.75	48.01	48.55
5231	NYSE	RCL	Mon, Feb 3, 2014	49.70	49.84	47.66	48.00
5230	NYSE	RCL	Fri, Jan 31, 2014	49.98	50.50	49.56	49.60
5229	NYSE	RCL	Thu, Jan 30, 2014	49.29	51.00	49.29	50.83
5228	NYSE	RCL	Wed, Jan 29, 2014	49.18	49.76	48.72	48.99
5227	NYSE	RCL	Tue, Jan 28, 2014	48.40	49.80	48.37	49.66
5226	NYSE	RCL	Mon, Jan 27, 2014	48.64	49.30	47.04	48.04
5225	NYSE	RCL	Fri, Jan 24, 2014	48.39	48.40	47.06	47.13
5224	NYSE	RCL	Thu, Jan 23, 2014	49.05	49.06	48.50	48.86
5223	NYSE	RCL	Wed, Jan 22, 2014	49.21	49.72	48.93	49.53
5222	NYSE	RCL	Tue, Jan 21, 2014	49.58	49.65	48.34	48.87
5221	NYSE	RCL	Fri, Jan 17, 2014	49.67	49.98	49.45	49.56
5220	NYSE	RCL	Thu, Jan 16, 2014	49.37	50.00	49.23	49.89
5219	NYSE	RCL	Wed, Jan 15, 2014	49.40	50.24	49.40	49.75
5218	NYSE	RCL	Tue, Jan 14, 2014	48.71	49.19	48.45	49.15
5217	NYSE	RCL	Mon, Jan 13, 2014	48.47	49.33	48.32	48.76
5216	NYSE	RCL	Fri, Jan 10, 2014	47.46	49.11	47.42	49.09
5215	NYSE	RCL	Thu, Jan 9, 2014	46.87	47.81	46.65	47.64
5214	NYSE	RCL	Wed, Jan 8, 2014	46.22	46.66	45.95	46.56
5213	NYSE	RCL	Tue, Jan 7, 2014	46.33	46.68	46.02	46.06
5212	NYSE	RCL	Mon, Jan 6, 2014	47.04	47.14	46.11	46.16
5211	NYSE	RCL	Fri, Jan 3, 2014	47.27	47.47	46.94	47.17
5210	NYSE	RCL	Thu, Jan 2, 2014	47.17	47.38	46.90	47.17
5209	NYSE	RCL	Tue, Dec 31, 2013	47.34	47.65	47.18	47.42
5208	NYSE	RCL	Mon, Dec 30, 2013	46.90	47.46	46.90	47.31
5207	NYSE	RCL	Fri, Dec 27, 2013	47.25	47.59	47.10	47.14
5206	NYSE	RCL	Thu, Dec 26, 2013	47.56	47.66	47.12	47.14
5205	NYSE	RCL	Tue, Dec 24, 2013	47.05	47.58	46.95	47.44
5204	NYSE	RCL	Mon, Dec 23, 2013	47.39	47.60	46.88	47.05
5203	NYSE	RCL	Fri, Dec 20, 2013	45.81	47.05	45.81	46.96
5202	NYSE	RCL	Thu, Dec 19, 2013	45.87	46.16	45.23	45.91
5201	NYSE	RCL	Wed, Dec 18, 2013	44.06	44.91	43.74	44.74
5200	NYSE	RCL	Tue, Dec 17, 2013	44.06	44.48	43.90	44.20
5199	NYSE	RCL	Mon, Dec 16, 2013	43.85	44.40	43.81	44.13
5198	NYSE	RCL	Fri, Dec 13, 2013	43.28	43.84	43.00	43.71
5197	NYSE	RCL	Thu, Dec 12, 2013	42.95	43.31	42.81	43.00
5196	NYSE	RCL	Wed, Dec 11, 2013	43.87	44.06	43.41	43.46
5195	NYSE	RCL	Tue, Dec 10, 2013	43.84	44.41	43.77	44.00
5194	NYSE	RCL	Mon, Dec 9, 2013	43.52	44.03	43.50	44.01
5193	NYSE	RCL	Fri, Dec 6, 2013	43.33	43.46	43.07	43.36
5192	NYSE	RCL	Thu, Dec 5, 2013	43.08	43.14	42.60	42.75
5191	NYSE	RCL	Wed, Dec 4, 2013	42.94	43.57	42.79	43.26
5190	NYSE	RCL	Tue, Dec 3, 2013	43.68	43.76	43.15	43.31
5189	NYSE	RCL	Mon, Dec 2, 2013	43.96	44.18	43.73	43.79
5188	NYSE	RCL	Fri, Nov 29, 2013	44.22	44.57	44.00	44.05
5187	NYSE	RCL	Wed, Nov 27, 2013	44.33	44.69	44.14	44.26
5186	NYSE	RCL	Tue, Nov 26, 2013	43.58	44.41	43.57	44.25
5185	NYSE	RCL	Mon, Nov 25, 2013	44.10	44.24	43.70	43.73
5184	NYSE	RCL	Fri, Nov 22, 2013	43.70	44.59	43.51	44.26
5183	NYSE	RCL	Thu, Nov 21, 2013	42.92	43.80	42.80	43.63
5182	NYSE	RCL	Wed, Nov 20, 2013	43.15	43.30	42.49	42.59
5181	NYSE	RCL	Tue, Nov 19, 2013	43.22	43.41	42.93	42.98
5180	NYSE	RCL	Mon, Nov 18, 2013	43.76	43.96	43.27	43.35
5179	NYSE	RCL	Fri, Nov 15, 2013	43.67	44.09	43.56	43.76
5178	NYSE	RCL	Thu, Nov 14, 2013	43.35	43.93	43.00	43.76
5177	NYSE	RCL	Wed, Nov 13, 2013	42.07	43.22	42.00	43.20
5176	NYSE	RCL	Tue, Nov 12, 2013	42.76	43.07	42.74	42.87
5175	NYSE	RCL	Mon, Nov 11, 2013	42.80	43.30	42.80	43.28
5174	NYSE	RCL	Fri, Nov 8, 2013	42.08	43.02	42.08	43.02
5173	NYSE	RCL	Thu, Nov 7, 2013	43.27	43.40	42.10	42.16
5172	NYSE	RCL	Wed, Nov 6, 2013	43.10	43.69	42.87	43.66
5171	NYSE	RCL	Tue, Nov 5, 2013	42.50	43.10	42.34	42.84
5170	NYSE	RCL	Mon, Nov 4, 2013	42.59	42.89	42.21	42.86
5169	NYSE	RCL	Fri, Nov 1, 2013	42.10	42.56	42.10	42.46
5168	NYSE	RCL	Thu, Oct 31, 2013	42.11	42.71	42.03	42.04
5167	NYSE	RCL	Wed, Oct 30, 2013	42.93	43.11	42.12	42.38
5166	NYSE	RCL	Tue, Oct 29, 2013	43.25	43.35	42.71	43.06
5165	NYSE	RCL	Mon, Oct 28, 2013	43.15	43.48	43.00	43.41
5164	NYSE	RCL	Fri, Oct 25, 2013	42.76	43.53	42.41	43.47
5163	NYSE	RCL	Thu, Oct 24, 2013	41.43	42.45	41.40	42.35
5162	NYSE	RCL	Wed, Oct 23, 2013	39.36	39.87	39.17	39.75
5161	NYSE	RCL	Tue, Oct 22, 2013	39.34	39.93	39.34	39.77
5160	NYSE	RCL	Mon, Oct 21, 2013	39.25	39.38	38.93	39.37
5159	NYSE	RCL	Fri, Oct 18, 2013	38.98	39.41	38.66	39.28
5158	NYSE	RCL	Thu, Oct 17, 2013	37.82	38.79	37.56	38.78
5157	NYSE	RCL	Wed, Oct 16, 2013	37.17	37.91	37.13	37.67
5156	NYSE	RCL	Tue, Oct 15, 2013	37.35	37.38	36.68	36.72
5155	NYSE	RCL	Mon, Oct 14, 2013	36.83	37.27	36.53	37.17
5154	NYSE	RCL	Fri, Oct 11, 2013	36.75	37.31	36.62	37.31
5153	NYSE	RCL	Thu, Oct 10, 2013	37.04	37.16	36.55	36.94
5152	NYSE	RCL	Wed, Oct 9, 2013	36.37	36.80	35.98	36.51
5151	NYSE	RCL	Tue, Oct 8, 2013	37.52	37.62	35.97	36.29
5150	NYSE	RCL	Mon, Oct 7, 2013	38.19	38.45	37.58	37.65
5149	NYSE	RCL	Fri, Oct 4, 2013	38.31	39.05	38.20	38.77
5148	NYSE	RCL	Thu, Oct 3, 2013	38.64	38.91	38.06	38.08
5147	NYSE	RCL	Wed, Oct 2, 2013	38.63	38.94	38.50	38.94
5146	NYSE	RCL	Tue, Oct 1, 2013	38.43	38.94	38.42	38.94
5145	NYSE	RCL	Mon, Sep 30, 2013	37.93	38.50	37.87	38.28
5144	NYSE	RCL	Fri, Sep 27, 2013	38.51	38.64	38.31	38.40
5143	NYSE	RCL	Thu, Sep 26, 2013	38.80	38.91	38.31	38.50
5142	NYSE	RCL	Wed, Sep 25, 2013	38.21	39.10	37.94	38.97
5141	NYSE	RCL	Tue, Sep 24, 2013	38.82	38.93	37.74	38.66
5140	NYSE	RCL	Mon, Sep 23, 2013	39.67	39.68	39.05	39.38
5139	NYSE	RCL	Fri, Sep 20, 2013	40.03	40.05	39.21	39.34
5138	NYSE	RCL	Thu, Sep 19, 2013	40.35	40.71	40.13	40.44
5137	NYSE	RCL	Wed, Sep 18, 2013	40.13	40.60	39.59	40.29
5136	NYSE	RCL	Tue, Sep 17, 2013	40.06	40.12	39.75	40.06
5135	NYSE	RCL	Mon, Sep 16, 2013	39.99	40.17	39.62	39.79
5134	NYSE	RCL	Fri, Sep 13, 2013	39.25	39.28	38.81	39.19
5133	NYSE	RCL	Thu, Sep 12, 2013	39.95	40.00	38.80	38.95
5132	NYSE	RCL	Wed, Sep 11, 2013	38.50	38.93	38.37	38.72
5131	NYSE	RCL	Tue, Sep 10, 2013	38.38	38.58	38.10	38.23
5130	NYSE	RCL	Mon, Sep 9, 2013	37.20	37.55	37.05	37.24
5129	NYSE	RCL	Fri, Sep 6, 2013	37.01	37.37	36.50	37.14
5128	NYSE	RCL	Thu, Sep 5, 2013	36.79	37.33	36.74	37.10
5127	NYSE	RCL	Wed, Sep 4, 2013	36.46	37.32	36.39	37.02
5126	NYSE	RCL	Tue, Sep 3, 2013	36.99	37.15	36.66	36.90
5125	NYSE	RCL	Fri, Aug 30, 2013	36.79	36.88	36.33	36.69
5124	NYSE	RCL	Thu, Aug 29, 2013	35.93	36.85	35.93	36.40
5123	NYSE	RCL	Wed, Aug 28, 2013	36.36	36.50	35.67	35.89
5122	NYSE	RCL	Tue, Aug 27, 2013	37.64	37.64	36.66	36.69
5121	NYSE	RCL	Mon, Aug 26, 2013	38.55	39.17	38.55	38.72
5120	NYSE	RCL	Fri, Aug 23, 2013	38.89	38.95	38.48	38.66
5119	NYSE	RCL	Thu, Aug 22, 2013	38.22	39.00	38.18	38.73
5118	NYSE	RCL	Wed, Aug 21, 2013	38.59	38.88	38.19	38.24
5117	NYSE	RCL	Tue, Aug 20, 2013	37.74	38.41	37.72	38.05
5116	NYSE	RCL	Mon, Aug 19, 2013	38.67	38.67	37.62	37.73
5115	NYSE	RCL	Fri, Aug 16, 2013	38.99	39.25	38.56	38.65
5114	NYSE	RCL	Thu, Aug 15, 2013	39.29	39.31	38.66	38.93
5113	NYSE	RCL	Wed, Aug 14, 2013	39.28	39.90	39.27	39.37
5112	NYSE	RCL	Tue, Aug 13, 2013	38.04	39.20	37.93	39.15
5111	NYSE	RCL	Mon, Aug 12, 2013	37.68	37.87	37.48	37.81
5110	NYSE	RCL	Fri, Aug 9, 2013	38.46	38.55	37.71	37.77
5109	NYSE	RCL	Thu, Aug 8, 2013	38.35	38.55	38.08	38.30
5108	NYSE	RCL	Wed, Aug 7, 2013	38.22	38.37	37.83	37.94
5107	NYSE	RCL	Tue, Aug 6, 2013	38.69	38.96	38.05	38.25
5106	NYSE	RCL	Mon, Aug 5, 2013	38.92	38.98	38.30	38.40
5105	NYSE	RCL	Fri, Aug 2, 2013	38.88	39.23	38.77	39.09
5104	NYSE	RCL	Thu, Aug 1, 2013	38.52	39.28	38.28	39.22
5103	NYSE	RCL	Wed, Jul 31, 2013	37.61	38.24	37.60	38.09
5102	NYSE	RCL	Tue, Jul 30, 2013	37.17	37.56	37.12	37.37
5101	NYSE	RCL	Mon, Jul 29, 2013	36.72	37.12	36.41	36.68
5100	NYSE	RCL	Fri, Jul 26, 2013	37.13	37.69	36.93	37.05
5099	NYSE	RCL	Thu, Jul 25, 2013	37.00	37.26	35.86	36.57
5098	NYSE	RCL	Wed, Jul 24, 2013	36.92	36.95	36.27	36.37
5097	NYSE	RCL	Tue, Jul 23, 2013	36.50	36.79	36.44	36.67
5096	NYSE	RCL	Mon, Jul 22, 2013	36.29	36.53	36.18	36.28
5095	NYSE	RCL	Fri, Jul 19, 2013	36.74	36.78	36.32	36.35
5094	NYSE	RCL	Thu, Jul 18, 2013	36.75	37.03	36.49	36.77
5093	NYSE	RCL	Wed, Jul 17, 2013	36.12	37.01	36.11	36.83
5092	NYSE	RCL	Tue, Jul 16, 2013	35.30	35.81	34.95	35.80
5091	NYSE	RCL	Mon, Jul 15, 2013	35.54	35.66	35.14	35.30
5090	NYSE	RCL	Fri, Jul 12, 2013	35.90	35.93	35.34	35.57
5089	NYSE	RCL	Thu, Jul 11, 2013	35.59	36.00	35.48	35.94
5088	NYSE	RCL	Wed, Jul 10, 2013	34.83	34.95	34.54	34.92
5087	NYSE	RCL	Tue, Jul 9, 2013	34.46	34.82	34.19	34.75
5086	NYSE	RCL	Mon, Jul 8, 2013	34.46	34.56	33.98	34.15
5085	NYSE	RCL	Fri, Jul 5, 2013	33.72	34.30	33.63	34.25
5084	NYSE	RCL	Wed, Jul 3, 2013	33.51	33.65	33.31	33.31
5083	NYSE	RCL	Tue, Jul 2, 2013	34.03	34.34	33.80	33.96
5082	NYSE	RCL	Mon, Jul 1, 2013	33.59	34.52	33.58	34.25
5081	NYSE	RCL	Fri, Jun 28, 2013	33.15	33.78	33.15	33.34
5080	NYSE	RCL	Thu, Jun 27, 2013	33.44	33.75	33.35	33.47
5079	NYSE	RCL	Wed, Jun 26, 2013	33.01	33.51	33.01	33.23
5078	NYSE	RCL	Tue, Jun 25, 2013	32.69	33.35	32.60	33.10
5077	NYSE	RCL	Mon, Jun 24, 2013	31.54	32.14	31.37	31.82
5076	NYSE	RCL	Fri, Jun 21, 2013	32.57	32.67	31.66	32.24
5075	NYSE	RCL	Thu, Jun 20, 2013	32.98	33.05	32.09	32.23
5074	NYSE	RCL	Wed, Jun 19, 2013	34.23	34.41	33.59	33.64
5073	NYSE	RCL	Tue, Jun 18, 2013	33.98	34.54	33.98	34.26
5072	NYSE	RCL	Mon, Jun 17, 2013	34.20	34.51	34.07	34.17
5071	NYSE	RCL	Fri, Jun 14, 2013	34.11	34.28	33.88	33.98
5070	NYSE	RCL	Thu, Jun 13, 2013	33.50	34.49	33.49	34.38
5069	NYSE	RCL	Wed, Jun 12, 2013	33.83	33.87	33.28	33.39
5068	NYSE	RCL	Tue, Jun 11, 2013	33.60	33.84	33.16	33.51
5067	NYSE	RCL	Mon, Jun 10, 2013	34.23	34.34	33.76	34.17
5066	NYSE	RCL	Fri, Jun 7, 2013	33.49	34.25	33.22	33.99
5065	NYSE	RCL	Thu, Jun 6, 2013	33.39	33.55	33.03	33.29
5064	NYSE	RCL	Wed, Jun 5, 2013	34.38	34.38	33.44	33.50
5063	NYSE	RCL	Tue, Jun 4, 2013	34.84	35.01	34.09	34.37
5062	NYSE	RCL	Mon, Jun 3, 2013	35.09	35.10	34.56	34.90
5061	NYSE	RCL	Fri, May 31, 2013	35.40	35.40	34.95	35.01
5060	NYSE	RCL	Thu, May 30, 2013	35.38	36.21	35.27	35.83
5059	NYSE	RCL	Wed, May 29, 2013	35.40	35.52	35.06	35.10
5058	NYSE	RCL	Tue, May 28, 2013	35.73	36.20	35.44	35.71
5057	NYSE	RCL	Fri, May 24, 2013	35.85	36.31	35.82	36.13
5056	NYSE	RCL	Thu, May 23, 2013	35.67	36.28	35.55	36.04
5055	NYSE	RCL	Wed, May 22, 2013	36.81	36.97	36.08	36.18
5054	NYSE	RCL	Tue, May 21, 2013	37.20	37.25	36.62	36.89
5053	NYSE	RCL	Mon, May 20, 2013	37.53	37.87	37.43	37.81
5052	NYSE	RCL	Fri, May 17, 2013	37.86	38.03	37.48	37.54
5051	NYSE	RCL	Thu, May 16, 2013	38.33	38.62	37.83	37.88
5050	NYSE	RCL	Wed, May 15, 2013	37.91	38.45	37.80	38.08
5049	NYSE	RCL	Tue, May 14, 2013	37.30	38.11	37.25	37.88
5048	NYSE	RCL	Mon, May 13, 2013	37.32	37.54	37.20	37.42
5047	NYSE	RCL	Fri, May 10, 2013	37.32	37.54	37.22	37.51
5046	NYSE	RCL	Thu, May 9, 2013	37.54	37.62	37.12	37.27
5045	NYSE	RCL	Wed, May 8, 2013	37.54	37.59	37.19	37.52
5044	NYSE	RCL	Tue, May 7, 2013	37.27	37.52	37.02	37.52
5043	NYSE	RCL	Mon, May 6, 2013	37.12	37.14	36.78	37.09
5042	NYSE	RCL	Fri, May 3, 2013	36.95	37.21	36.89	36.99
5041	NYSE	RCL	Thu, May 2, 2013	36.54	36.66	36.35	36.55
5040	NYSE	RCL	Wed, May 1, 2013	36.37	36.63	36.25	36.31
5039	NYSE	RCL	Tue, Apr 30, 2013	36.55	36.78	36.19	36.53
5038	NYSE	RCL	Mon, Apr 29, 2013	36.12	36.40	35.92	36.24
5037	NYSE	RCL	Fri, Apr 26, 2013	36.05	36.07	35.32	35.92
5036	NYSE	RCL	Thu, Apr 25, 2013	35.83	37.36	35.53	36.07
5035	NYSE	RCL	Wed, Apr 24, 2013	34.31	34.64	34.07	34.29
5034	NYSE	RCL	Tue, Apr 23, 2013	33.82	34.48	33.79	34.43
5033	NYSE	RCL	Mon, Apr 22, 2013	33.26	33.71	33.02	33.71
5032	NYSE	RCL	Fri, Apr 19, 2013	33.47	33.65	33.17	33.39
5031	NYSE	RCL	Thu, Apr 18, 2013	33.56	33.80	32.93	33.18
5030	NYSE	RCL	Wed, Apr 17, 2013	32.66	33.56	32.61	33.54
5029	NYSE	RCL	Tue, Apr 16, 2013	32.90	33.29	32.74	33.14
5028	NYSE	RCL	Mon, Apr 15, 2013	32.83	33.39	32.59	32.61
5027	NYSE	RCL	Fri, Apr 12, 2013	33.02	33.31	32.79	33.28
5026	NYSE	RCL	Thu, Apr 11, 2013	33.05	33.53	33.05	33.29
5025	NYSE	RCL	Wed, Apr 10, 2013	32.96	33.40	32.91	33.19
5024	NYSE	RCL	Tue, Apr 9, 2013	32.65	33.19	32.60	33.00
5023	NYSE	RCL	Mon, Apr 8, 2013	32.15	32.76	32.11	32.72
5022	NYSE	RCL	Fri, Apr 5, 2013	31.35	32.31	31.35	32.28
5021	NYSE	RCL	Thu, Apr 4, 2013	32.14	32.14	31.62	32.04
5020	NYSE	RCL	Wed, Apr 3, 2013	32.99	33.12	32.02	32.18
5019	NYSE	RCL	Tue, Apr 2, 2013	32.76	33.01	32.60	32.81
5018	NYSE	RCL	Mon, Apr 1, 2013	33.25	33.34	32.53	32.62
5017	NYSE	RCL	Thu, Mar 28, 2013	32.37	33.45	32.37	33.22
5016	NYSE	RCL	Wed, Mar 27, 2013	32.23	32.58	32.01	32.51
5015	NYSE	RCL	Tue, Mar 26, 2013	31.83	32.41	31.83	32.38
5014	NYSE	RCL	Mon, Mar 25, 2013	32.09	32.32	31.72	31.84
5013	NYSE	RCL	Fri, Mar 22, 2013	32.11	32.32	31.84	32.03
5012	NYSE	RCL	Thu, Mar 21, 2013	32.28	32.60	32.09	32.10
5011	NYSE	RCL	Wed, Mar 20, 2013	33.05	33.19	32.31	32.71
5010	NYSE	RCL	Tue, Mar 19, 2013	33.56	33.59	32.58	32.85
5009	NYSE	RCL	Mon, Mar 18, 2013	33.06	33.88	32.81	33.54
5008	NYSE	RCL	Fri, Mar 15, 2013	33.51	34.36	33.33	33.71
5007	NYSE	RCL	Thu, Mar 14, 2013	33.43	34.39	33.36	34.38
5006	NYSE	RCL	Wed, Mar 13, 2013	33.63	33.75	33.43	33.52
5005	NYSE	RCL	Tue, Mar 12, 2013	33.94	33.98	33.60	33.68
5004	NYSE	RCL	Mon, Mar 11, 2013	33.42	34.38	33.22	33.83
5003	NYSE	RCL	Fri, Mar 8, 2013	34.83	34.83	33.22	33.31
5002	NYSE	RCL	Thu, Mar 7, 2013	34.50	34.90	34.33	34.35
5001	NYSE	RCL	Wed, Mar 6, 2013	34.86	35.03	34.39	34.50
5000	NYSE	RCL	Tue, Mar 5, 2013	35.27	35.28	34.59	34.70
4999	NYSE	RCL	Mon, Mar 4, 2013	34.87	35.36	34.78	35.06
4998	NYSE	RCL	Fri, Mar 1, 2013	34.50	35.15	34.22	35.00
4997	NYSE	RCL	Thu, Feb 28, 2013	34.53	35.20	34.51	34.87
4996	NYSE	RCL	Wed, Feb 27, 2013	33.90	34.75	33.90	34.67
4995	NYSE	RCL	Tue, Feb 26, 2013	34.01	34.19	33.47	33.88
4994	NYSE	RCL	Mon, Feb 25, 2013	33.93	34.79	33.67	33.67
4993	NYSE	RCL	Fri, Feb 22, 2013	34.02	34.12	33.54	33.73
4992	NYSE	RCL	Thu, Feb 21, 2013	34.20	34.20	33.65	33.83
4991	NYSE	RCL	Wed, Feb 20, 2013	35.45	35.48	34.42	34.52
4990	NYSE	RCL	Tue, Feb 19, 2013	35.40	35.60	34.90	35.34
4989	NYSE	RCL	Fri, Feb 15, 2013	35.65	36.19	35.39	35.67
4988	NYSE	RCL	Thu, Feb 14, 2013	35.28	35.69	35.12	35.66
4987	NYSE	RCL	Wed, Feb 13, 2013	36.29	36.38	35.23	35.61
4986	NYSE	RCL	Tue, Feb 12, 2013	36.21	36.65	36.21	36.44
4985	NYSE	RCL	Mon, Feb 11, 2013	36.00	36.29	35.93	36.23
4984	NYSE	RCL	Fri, Feb 8, 2013	35.76	36.21	35.75	36.13
4983	NYSE	RCL	Thu, Feb 7, 2013	36.05	36.09	35.47	35.93
4982	NYSE	RCL	Wed, Feb 6, 2013	35.64	36.02	35.44	35.99
4981	NYSE	RCL	Tue, Feb 5, 2013	35.60	36.11	35.36	35.88
4980	NYSE	RCL	Mon, Feb 4, 2013	36.82	37.43	35.18	35.53
4979	NYSE	RCL	Fri, Feb 1, 2013	36.71	37.10	35.98	36.79
4978	NYSE	RCL	Thu, Jan 31, 2013	36.75	36.83	35.89	36.20
4977	NYSE	RCL	Wed, Jan 30, 2013	37.28	37.49	37.06	37.20
4976	NYSE	RCL	Tue, Jan 29, 2013	37.71	37.83	37.41	37.48
4975	NYSE	RCL	Mon, Jan 28, 2013	38.29	38.34	37.72	38.06
4974	NYSE	RCL	Fri, Jan 25, 2013	38.05	38.56	37.96	38.42
4973	NYSE	RCL	Thu, Jan 24, 2013	37.83	38.48	37.69	37.88
4972	NYSE	RCL	Wed, Jan 23, 2013	37.41	38.16	37.24	37.93
4971	NYSE	RCL	Tue, Jan 22, 2013	37.02	37.07	36.56	36.98
4970	NYSE	RCL	Fri, Jan 18, 2013	37.67	37.68	36.70	36.90
4969	NYSE	RCL	Thu, Jan 17, 2013	37.03	37.73	36.74	37.38
4968	NYSE	RCL	Wed, Jan 16, 2013	36.89	36.99	36.36	36.60
4967	NYSE	RCL	Tue, Jan 15, 2013	35.76	36.25	35.65	36.20
4966	NYSE	RCL	Mon, Jan 14, 2013	35.75	36.04	35.67	35.96
4965	NYSE	RCL	Fri, Jan 11, 2013	35.79	35.86	35.22	35.49
4964	NYSE	RCL	Thu, Jan 10, 2013	36.13	36.16	35.48	35.71
4963	NYSE	RCL	Wed, Jan 9, 2013	35.59	35.98	35.59	35.60
4962	NYSE	RCL	Tue, Jan 8, 2013	35.52	35.70	35.09	35.22
4961	NYSE	RCL	Mon, Jan 7, 2013	35.39	35.90	35.32	35.61
4960	NYSE	RCL	Fri, Jan 4, 2013	35.47	36.01	35.14	35.79
4959	NYSE	RCL	Thu, Jan 3, 2013	35.36	35.84	34.96	35.79
4958	NYSE	RCL	Wed, Jan 2, 2013	34.77	35.43	34.75	35.39
4957	NYSE	RCL	Mon, Dec 31, 2012	33.10	34.17	33.09	34.00
4956	NYSE	RCL	Fri, Dec 28, 2012	33.20	33.55	32.92	33.23
4955	NYSE	RCL	Thu, Dec 27, 2012	33.74	33.92	32.94	33.62
4954	NYSE	RCL	Wed, Dec 26, 2012	33.78	33.94	33.38	33.57
4953	NYSE	RCL	Mon, Dec 24, 2012	34.45	34.45	33.56	33.75
4952	NYSE	RCL	Fri, Dec 21, 2012	34.33	34.68	34.08	34.16
4951	NYSE	RCL	Thu, Dec 20, 2012	34.40	35.03	33.53	34.57
4950	NYSE	RCL	Wed, Dec 19, 2012	35.99	36.18	35.09	35.14
4949	NYSE	RCL	Tue, Dec 18, 2012	35.19	36.13	35.12	35.53
4948	NYSE	RCL	Mon, Dec 17, 2012	34.26	35.04	34.00	34.99
4947	NYSE	RCL	Fri, Dec 14, 2012	34.19	34.59	33.94	34.02
4946	NYSE	RCL	Thu, Dec 13, 2012	34.91	34.91	34.05	34.39
4945	NYSE	RCL	Wed, Dec 12, 2012	35.13	35.49	34.80	34.84
4944	NYSE	RCL	Tue, Dec 11, 2012	35.03	35.10	34.74	35.00
4943	NYSE	RCL	Mon, Dec 10, 2012	35.00	35.14	34.79	34.84
4942	NYSE	RCL	Fri, Dec 7, 2012	34.89	35.15	34.82	35.01
4941	NYSE	RCL	Thu, Dec 6, 2012	34.59	34.84	34.34	34.83
4940	NYSE	RCL	Wed, Dec 5, 2012	34.83	34.84	34.03	34.37
4939	NYSE	RCL	Tue, Dec 4, 2012	34.92	34.97	34.00	34.84
4938	NYSE	RCL	Mon, Dec 3, 2012	35.58	35.67	35.19	35.20
4937	NYSE	RCL	Fri, Nov 30, 2012	35.32	35.50	34.85	35.25
4936	NYSE	RCL	Thu, Nov 29, 2012	35.03	35.29	34.68	35.22
4935	NYSE	RCL	Wed, Nov 28, 2012	34.60	34.92	34.49	34.80
4934	NYSE	RCL	Tue, Nov 27, 2012	34.80	35.14	34.75	34.83
4933	NYSE	RCL	Mon, Nov 26, 2012	34.86	35.08	34.49	35.00
4932	NYSE	RCL	Fri, Nov 23, 2012	34.33	35.01	34.33	34.93
4931	NYSE	RCL	Wed, Nov 21, 2012	34.15	34.15	33.70	33.85
4930	NYSE	RCL	Tue, Nov 20, 2012	33.97	34.32	33.78	33.98
4929	NYSE	RCL	Mon, Nov 19, 2012	33.69	34.21	33.59	33.77
4928	NYSE	RCL	Fri, Nov 16, 2012	33.71	33.93	32.83	33.09
4927	NYSE	RCL	Thu, Nov 15, 2012	33.85	34.22	33.34	33.72
4926	NYSE	RCL	Wed, Nov 14, 2012	34.92	34.96	33.99	34.04
4925	NYSE	RCL	Tue, Nov 13, 2012	33.87	34.95	33.87	34.54
4924	NYSE	RCL	Mon, Nov 12, 2012	34.52	34.68	34.18	34.29
4923	NYSE	RCL	Fri, Nov 9, 2012	33.70	34.70	33.46	34.44
4922	NYSE	RCL	Thu, Nov 8, 2012	34.63	34.67	33.44	33.57
4921	NYSE	RCL	Wed, Nov 7, 2012	34.23	34.70	33.86	34.40
4920	NYSE	RCL	Tue, Nov 6, 2012	35.09	35.16	34.88	34.94
4919	NYSE	RCL	Mon, Nov 5, 2012	34.43	35.05	34.32	34.97
4918	NYSE	RCL	Fri, Nov 2, 2012	34.93	34.94	34.48	34.74
4917	NYSE	RCL	Thu, Nov 1, 2012	34.00	34.69	34.00	34.50
4916	NYSE	RCL	Wed, Oct 31, 2012	33.85	33.92	33.44	33.67
4915	NYSE	RCL	Fri, Oct 26, 2012	33.47	34.03	33.24	33.59
4914	NYSE	RCL	Thu, Oct 25, 2012	32.66	34.75	32.63	33.74
4913	NYSE	RCL	Wed, Oct 24, 2012	31.37	31.40	30.94	31.15
4912	NYSE	RCL	Tue, Oct 23, 2012	31.24	31.62	30.98	31.25
4911	NYSE	RCL	Mon, Oct 22, 2012	32.30	32.53	31.84	32.23
4910	NYSE	RCL	Fri, Oct 19, 2012	32.17	32.56	31.69	32.01
4909	NYSE	RCL	Thu, Oct 18, 2012	32.36	33.05	32.03	32.57
4908	NYSE	RCL	Wed, Oct 17, 2012	31.36	32.60	31.33	32.30
4907	NYSE	RCL	Tue, Oct 16, 2012	30.85	31.31	30.80	31.25
4906	NYSE	RCL	Mon, Oct 15, 2012	30.60	30.78	30.26	30.65
4905	NYSE	RCL	Fri, Oct 12, 2012	30.73	30.88	30.31	30.56
4904	NYSE	RCL	Thu, Oct 11, 2012	30.92	31.25	30.78	31.00
4903	NYSE	RCL	Wed, Oct 10, 2012	30.99	31.11	30.57	30.68
4902	NYSE	RCL	Tue, Oct 9, 2012	31.42	31.50	30.89	31.02
4901	NYSE	RCL	Mon, Oct 8, 2012	31.30	31.72	31.15	31.38
4900	NYSE	RCL	Fri, Oct 5, 2012	31.60	31.94	31.38	31.52
4899	NYSE	RCL	Thu, Oct 4, 2012	30.90	31.25	30.89	31.08
4898	NYSE	RCL	Wed, Oct 3, 2012	30.44	30.87	30.26	30.69
4897	NYSE	RCL	Tue, Oct 2, 2012	30.70	30.79	30.33	30.49
4896	NYSE	RCL	Mon, Oct 1, 2012	30.29	30.86	30.29	30.41
4895	NYSE	RCL	Fri, Sep 28, 2012	30.02	30.33	29.96	30.21
4894	NYSE	RCL	Thu, Sep 27, 2012	30.26	30.55	29.97	30.28
4893	NYSE	RCL	Wed, Sep 26, 2012	30.21	30.37	29.69	30.11
4892	NYSE	RCL	Tue, Sep 25, 2012	31.50	31.97	30.45	30.59
4891	NYSE	RCL	Mon, Sep 24, 2012	30.70	30.76	30.41	30.42
4890	NYSE	RCL	Fri, Sep 21, 2012	31.33	31.34	30.94	31.15
4889	NYSE	RCL	Thu, Sep 20, 2012	30.98	31.09	30.87	30.95
4888	NYSE	RCL	Wed, Sep 19, 2012	30.42	31.62	30.41	31.25
4887	NYSE	RCL	Tue, Sep 18, 2012	30.05	30.33	29.79	30.25
4886	NYSE	RCL	Mon, Sep 17, 2012	30.85	30.85	30.04	30.20
4885	NYSE	RCL	Fri, Sep 14, 2012	30.87	31.10	30.57	30.86
4884	NYSE	RCL	Thu, Sep 13, 2012	29.85	30.49	29.56	30.37
4883	NYSE	RCL	Wed, Sep 12, 2012	29.96	30.07	29.42	29.61
4882	NYSE	RCL	Tue, Sep 11, 2012	29.31	30.00	29.31	29.79
4881	NYSE	RCL	Mon, Sep 10, 2012	29.44	29.65	29.13	29.13
4880	NYSE	RCL	Fri, Sep 7, 2012	28.72	29.71	28.72	29.57
4879	NYSE	RCL	Thu, Sep 6, 2012	27.65	28.83	27.65	28.72
4878	NYSE	RCL	Wed, Sep 5, 2012	27.08	27.54	26.94	27.53
4877	NYSE	RCL	Tue, Sep 4, 2012	27.19	27.26	26.58	26.93
4876	NYSE	RCL	Fri, Aug 31, 2012	27.31	27.37	26.90	27.02
4875	NYSE	RCL	Thu, Aug 30, 2012	27.10	27.31	26.87	26.90
4874	NYSE	RCL	Wed, Aug 29, 2012	26.94	27.49	26.88	27.27
4873	NYSE	RCL	Tue, Aug 28, 2012	26.08	27.10	25.97	26.94
4872	NYSE	RCL	Mon, Aug 27, 2012	25.80	26.33	25.50	26.08
4871	NYSE	RCL	Fri, Aug 24, 2012	25.51	25.75	25.36	25.57
4870	NYSE	RCL	Thu, Aug 23, 2012	25.86	26.01	25.60	25.63
4869	NYSE	RCL	Wed, Aug 22, 2012	25.85	26.16	25.65	25.99
4868	NYSE	RCL	Tue, Aug 21, 2012	26.29	26.58	25.98	26.05
4867	NYSE	RCL	Mon, Aug 20, 2012	25.93	26.18	25.90	26.00
4866	NYSE	RCL	Fri, Aug 17, 2012	25.98	26.28	25.75	26.21
4865	NYSE	RCL	Thu, Aug 16, 2012	25.88	26.00	25.58	25.89
4864	NYSE	RCL	Wed, Aug 15, 2012	25.65	25.88	25.62	25.74
4863	NYSE	RCL	Tue, Aug 14, 2012	25.99	26.06	25.55	25.63
4862	NYSE	RCL	Mon, Aug 13, 2012	25.58	25.66	25.33	25.62
4861	NYSE	RCL	Fri, Aug 10, 2012	25.52	25.79	25.48	25.68
4860	NYSE	RCL	Thu, Aug 9, 2012	25.69	25.77	25.33	25.69
4859	NYSE	RCL	Wed, Aug 8, 2012	25.84	26.19	25.64	25.84
4858	NYSE	RCL	Tue, Aug 7, 2012	25.97	26.25	25.93	26.10
4857	NYSE	RCL	Mon, Aug 6, 2012	25.53	25.92	25.42	25.69
4856	NYSE	RCL	Fri, Aug 3, 2012	24.90	25.87	24.85	25.34
4855	NYSE	RCL	Thu, Aug 2, 2012	24.31	24.80	24.16	24.41
4854	NYSE	RCL	Wed, Aug 1, 2012	24.94	25.11	24.61	24.69
4853	NYSE	RCL	Tue, Jul 31, 2012	24.83	25.19	24.77	24.98
4852	NYSE	RCL	Mon, Jul 30, 2012	24.52	25.19	24.52	25.05
4851	NYSE	RCL	Fri, Jul 27, 2012	24.60	25.03	24.18	24.62
4850	NYSE	RCL	Thu, Jul 26, 2012	23.41	24.74	22.45	24.62
4849	NYSE	RCL	Wed, Jul 25, 2012	24.16	24.60	23.81	24.30
4848	NYSE	RCL	Tue, Jul 24, 2012	23.83	24.14	23.75	24.02
4847	NYSE	RCL	Mon, Jul 23, 2012	23.78	24.02	23.57	23.92
4846	NYSE	RCL	Fri, Jul 20, 2012	24.80	25.03	24.36	24.40
4845	NYSE	RCL	Thu, Jul 19, 2012	24.67	25.17	24.59	25.04
4844	NYSE	RCL	Wed, Jul 18, 2012	24.29	24.95	24.24	24.64
4843	NYSE	RCL	Tue, Jul 17, 2012	24.35	24.63	23.97	24.59
4842	NYSE	RCL	Mon, Jul 16, 2012	24.10	24.30	23.77	24.11
4841	NYSE	RCL	Fri, Jul 13, 2012	23.87	24.20	23.75	24.11
4840	NYSE	RCL	Thu, Jul 12, 2012	23.81	23.85	23.36	23.62
4839	NYSE	RCL	Wed, Jul 11, 2012	24.58	24.58	23.90	24.11
4838	NYSE	RCL	Tue, Jul 10, 2012	25.15	25.43	24.25	24.44
4837	NYSE	RCL	Mon, Jul 9, 2012	25.31	25.32	24.64	24.82
4836	NYSE	RCL	Fri, Jul 6, 2012	25.85	25.85	25.26	25.44
4835	NYSE	RCL	Thu, Jul 5, 2012	26.37	26.52	25.91	26.14
4834	NYSE	RCL	Tue, Jul 3, 2012	26.49	26.59	26.24	26.31
4833	NYSE	RCL	Mon, Jul 2, 2012	26.43	26.56	26.00	26.28
4832	NYSE	RCL	Fri, Jun 29, 2012	25.77	27.00	25.62	26.03
4831	NYSE	RCL	Thu, Jun 28, 2012	24.43	24.89	24.33	24.75
4830	NYSE	RCL	Wed, Jun 27, 2012	24.36	24.78	24.33	24.71
4829	NYSE	RCL	Tue, Jun 26, 2012	24.01	24.49	23.69	24.33
4828	NYSE	RCL	Mon, Jun 25, 2012	24.44	24.45	23.80	23.89
4827	NYSE	RCL	Fri, Jun 22, 2012	25.93	26.06	24.27	24.59
4826	NYSE	RCL	Thu, Jun 21, 2012	25.91	26.01	24.91	25.07
4825	NYSE	RCL	Wed, Jun 20, 2012	25.68	26.37	25.53	25.92
4824	NYSE	RCL	Tue, Jun 19, 2012	25.23	25.70	25.15	25.40
4823	NYSE	RCL	Mon, Jun 18, 2012	24.84	25.00	24.68	24.79
4822	NYSE	RCL	Fri, Jun 15, 2012	23.99	25.18	23.89	25.18
4821	NYSE	RCL	Thu, Jun 14, 2012	23.44	24.16	23.11	24.04
4820	NYSE	RCL	Wed, Jun 13, 2012	23.53	24.04	23.33	23.62
4819	NYSE	RCL	Tue, Jun 12, 2012	23.76	24.19	23.29	24.12
4818	NYSE	RCL	Mon, Jun 11, 2012	24.65	24.66	23.44	23.48
4817	NYSE	RCL	Fri, Jun 8, 2012	23.73	24.31	23.49	24.24
4816	NYSE	RCL	Thu, Jun 7, 2012	24.34	24.66	23.86	23.90
4815	NYSE	RCL	Wed, Jun 6, 2012	23.08	24.09	23.08	23.86
4814	NYSE	RCL	Tue, Jun 5, 2012	22.29	22.77	22.22	22.75
4813	NYSE	RCL	Mon, Jun 4, 2012	22.78	22.78	22.12	22.46
4812	NYSE	RCL	Fri, Jun 1, 2012	22.89	23.03	22.48	22.53
4811	NYSE	RCL	Thu, May 31, 2012	23.84	23.90	23.10	23.55
4810	NYSE	RCL	Wed, May 30, 2012	24.37	24.40	23.99	24.06
4809	NYSE	RCL	Tue, May 29, 2012	24.62	24.86	24.38	24.77
4808	NYSE	RCL	Fri, May 25, 2012	24.13	24.56	24.01	24.42
4807	NYSE	RCL	Thu, May 24, 2012	24.86	24.90	24.04	24.31
4806	NYSE	RCL	Wed, May 23, 2012	24.29	24.90	24.00	24.80
4805	NYSE	RCL	Tue, May 22, 2012	24.26	24.89	24.17	24.43
4804	NYSE	RCL	Mon, May 21, 2012	23.87	24.33	23.52	24.27
4803	NYSE	RCL	Fri, May 18, 2012	24.27	24.27	23.26	23.46
4802	NYSE	RCL	Thu, May 17, 2012	25.28	25.35	24.08	24.14
4801	NYSE	RCL	Wed, May 16, 2012	25.74	26.10	25.00	25.02
4800	NYSE	RCL	Tue, May 15, 2012	25.74	26.11	25.45	25.54
4799	NYSE	RCL	Mon, May 14, 2012	25.54	25.77	25.18	25.48
4798	NYSE	RCL	Fri, May 11, 2012	26.02	26.51	25.89	26.06
4797	NYSE	RCL	Thu, May 10, 2012	26.50	26.55	26.07	26.14
4796	NYSE	RCL	Wed, May 9, 2012	26.11	26.42	25.77	26.11
4795	NYSE	RCL	Tue, May 8, 2012	26.68	26.86	26.15	26.77
4794	NYSE	RCL	Mon, May 7, 2012	26.65	27.08	26.50	26.96
4793	NYSE	RCL	Fri, May 4, 2012	27.31	27.32	26.74	26.83
4792	NYSE	RCL	Thu, May 3, 2012	27.91	28.03	27.29	27.51
4791	NYSE	RCL	Wed, May 2, 2012	27.60	28.12	27.55	27.97
4790	NYSE	RCL	Tue, May 1, 2012	27.36	28.31	27.36	28.03
4789	NYSE	RCL	Mon, Apr 30, 2012	27.89	27.92	27.28	27.37
4788	NYSE	RCL	Fri, Apr 27, 2012	27.82	28.35	27.82	27.99
4787	NYSE	RCL	Thu, Apr 26, 2012	26.56	27.75	26.56	27.70
4786	NYSE	RCL	Wed, Apr 25, 2012	26.47	26.85	26.30	26.83
4785	NYSE	RCL	Tue, Apr 24, 2012	25.96	26.45	25.76	26.06
4784	NYSE	RCL	Mon, Apr 23, 2012	26.49	26.50	25.77	26.03
4783	NYSE	RCL	Fri, Apr 20, 2012	28.35	28.86	26.53	26.92
4782	NYSE	RCL	Thu, Apr 19, 2012	27.81	28.87	27.78	28.87
4781	NYSE	RCL	Wed, Apr 18, 2012	27.45	27.76	27.43	27.71
4780	NYSE	RCL	Tue, Apr 17, 2012	27.43	27.72	27.30	27.66
4779	NYSE	RCL	Mon, Apr 16, 2012	27.30	27.49	26.65	26.96
4778	NYSE	RCL	Fri, Apr 13, 2012	27.63	27.73	27.20	27.30
4777	NYSE	RCL	Thu, Apr 12, 2012	27.20	28.12	27.08	27.73
4776	NYSE	RCL	Wed, Apr 11, 2012	27.38	27.73	27.00	27.11
4775	NYSE	RCL	Tue, Apr 10, 2012	27.72	27.83	26.50	26.72
4774	NYSE	RCL	Mon, Apr 9, 2012	27.52	28.16	27.25	28.07
4773	NYSE	RCL	Thu, Apr 5, 2012	27.83	28.10	27.69	27.89
4772	NYSE	RCL	Wed, Apr 4, 2012	28.36	28.52	27.97	28.03
4771	NYSE	RCL	Tue, Apr 3, 2012	29.16	29.40	28.73	28.84
4770	NYSE	RCL	Mon, Apr 2, 2012	29.34	29.45	28.98	29.13
4769	NYSE	RCL	Fri, Mar 30, 2012	29.51	29.61	28.98	29.43
4768	NYSE	RCL	Thu, Mar 29, 2012	29.15	29.38	28.53	29.31
4767	NYSE	RCL	Wed, Mar 28, 2012	29.86	30.22	29.29	29.65
4766	NYSE	RCL	Tue, Mar 27, 2012	30.27	30.50	30.04	30.15
4765	NYSE	RCL	Mon, Mar 26, 2012	29.95	30.40	29.95	30.30
4764	NYSE	RCL	Fri, Mar 23, 2012	29.38	29.47	28.90	29.37
4763	NYSE	RCL	Thu, Mar 22, 2012	29.72	29.93	29.24	29.41
4762	NYSE	RCL	Wed, Mar 21, 2012	30.17	30.52	29.96	29.97
4761	NYSE	RCL	Tue, Mar 20, 2012	30.01	30.62	29.92	30.32
4760	NYSE	RCL	Mon, Mar 19, 2012	30.41	30.94	30.35	30.54
4759	NYSE	RCL	Fri, Mar 16, 2012	30.08	30.71	29.97	30.58
4758	NYSE	RCL	Thu, Mar 15, 2012	29.20	30.01	28.98	29.93
4757	NYSE	RCL	Wed, Mar 14, 2012	29.03	29.36	28.85	29.01
4756	NYSE	RCL	Tue, Mar 13, 2012	28.37	29.20	28.37	29.17
4755	NYSE	RCL	Mon, Mar 12, 2012	27.87	28.35	27.68	28.21
4754	NYSE	RCL	Fri, Mar 9, 2012	28.28	28.88	27.11	27.38
4753	NYSE	RCL	Thu, Mar 8, 2012	27.59	28.14	27.56	27.91
4752	NYSE	RCL	Wed, Mar 7, 2012	26.95	27.55	26.90	27.40
4751	NYSE	RCL	Tue, Mar 6, 2012	26.74	26.91	26.48	26.64
4750	NYSE	RCL	Mon, Mar 5, 2012	27.84	27.89	27.09	27.50
4749	NYSE	RCL	Fri, Mar 2, 2012	28.07	28.70	27.99	28.07
4748	NYSE	RCL	Thu, Mar 1, 2012	28.83	29.03	27.83	28.20
4747	NYSE	RCL	Wed, Feb 29, 2012	28.37	29.18	28.19	28.49
4746	NYSE	RCL	Tue, Feb 28, 2012	27.75	28.52	27.73	28.06
4745	NYSE	RCL	Mon, Feb 27, 2012	27.92	28.26	27.72	28.07
4744	NYSE	RCL	Fri, Feb 24, 2012	28.80	28.99	28.39	28.49
4743	NYSE	RCL	Thu, Feb 23, 2012	28.88	29.20	28.60	29.07
4742	NYSE	RCL	Wed, Feb 22, 2012	29.79	29.94	28.71	28.75
4741	NYSE	RCL	Tue, Feb 21, 2012	30.71	30.88	29.75	29.89
4740	NYSE	RCL	Fri, Feb 17, 2012	30.81	31.19	30.43	30.81
4739	NYSE	RCL	Thu, Feb 16, 2012	29.88	30.69	29.71	30.52
4738	NYSE	RCL	Wed, Feb 15, 2012	30.05	30.66	29.70	29.92
4737	NYSE	RCL	Tue, Feb 14, 2012	30.30	30.44	29.64	29.99
4736	NYSE	RCL	Mon, Feb 13, 2012	30.89	31.10	30.29	30.65
4735	NYSE	RCL	Fri, Feb 10, 2012	30.98	31.15	30.67	30.87
4734	NYSE	RCL	Thu, Feb 9, 2012	31.67	31.79	30.95	31.52
4733	NYSE	RCL	Wed, Feb 8, 2012	31.24	31.96	31.17	31.52
4732	NYSE	RCL	Tue, Feb 7, 2012	30.34	31.47	30.16	31.07
4731	NYSE	RCL	Mon, Feb 6, 2012	30.18	30.79	30.16	30.56
4730	NYSE	RCL	Fri, Feb 3, 2012	29.12	30.78	29.06	30.59
4729	NYSE	RCL	Thu, Feb 2, 2012	26.62	29.36	26.54	28.69
4728	NYSE	RCL	Wed, Feb 1, 2012	27.66	28.38	27.61	28.24
4727	NYSE	RCL	Tue, Jan 31, 2012	27.58	27.58	26.81	27.18
4726	NYSE	RCL	Mon, Jan 30, 2012	27.12	27.27	26.82	27.18
4725	NYSE	RCL	Fri, Jan 27, 2012	27.94	28.16	27.46	27.69
4724	NYSE	RCL	Thu, Jan 26, 2012	28.54	28.58	27.45	27.90
4723	NYSE	RCL	Wed, Jan 25, 2012	28.48	28.51	27.94	28.11
4722	NYSE	RCL	Tue, Jan 24, 2012	27.99	28.69	27.74	28.66
4721	NYSE	RCL	Mon, Jan 23, 2012	28.42	28.70	28.04	28.33
4720	NYSE	RCL	Fri, Jan 20, 2012	27.85	28.11	27.49	28.03
4719	NYSE	RCL	Thu, Jan 19, 2012	28.02	28.32	27.81	27.95
4718	NYSE	RCL	Wed, Jan 18, 2012	27.56	27.84	27.30	27.68
4717	NYSE	RCL	Tue, Jan 17, 2012	26.85	28.06	26.72	26.97
4716	NYSE	RCL	Fri, Jan 13, 2012	28.68	29.02	28.53	28.75
4715	NYSE	RCL	Thu, Jan 12, 2012	28.19	29.66	27.99	29.52
4714	NYSE	RCL	Wed, Jan 11, 2012	27.23	28.76	27.19	28.27
4713	NYSE	RCL	Tue, Jan 10, 2012	26.26	27.04	26.22	27.02
4712	NYSE	RCL	Mon, Jan 9, 2012	25.77	25.80	25.45	25.58
4711	NYSE	RCL	Fri, Jan 6, 2012	26.26	26.28	25.40	25.50
4710	NYSE	RCL	Thu, Jan 5, 2012	26.12	26.25	25.52	26.00
4709	NYSE	RCL	Wed, Jan 4, 2012	25.89	26.27	25.72	26.12
4708	NYSE	RCL	Tue, Jan 3, 2012	25.95	26.43	25.69	25.90
4707	NYSE	RCL	Fri, Dec 30, 2011	25.09	25.26	24.69	24.77
4706	NYSE	RCL	Thu, Dec 29, 2011	24.78	25.31	24.55	25.18
4705	NYSE	RCL	Wed, Dec 28, 2011	25.60	25.68	24.68	24.77
4704	NYSE	RCL	Tue, Dec 27, 2011	25.79	26.27	25.68	25.75
4703	NYSE	RCL	Fri, Dec 23, 2011	25.18	25.81	25.10	25.68
4702	NYSE	RCL	Thu, Dec 22, 2011	24.61	25.22	24.51	25.10
4701	NYSE	RCL	Wed, Dec 21, 2011	24.81	24.83	24.19	24.38
4700	NYSE	RCL	Tue, Dec 20, 2011	24.90	25.10	23.63	24.64
4699	NYSE	RCL	Mon, Dec 19, 2011	26.39	26.50	24.53	24.63
4698	NYSE	RCL	Fri, Dec 16, 2011	25.77	26.24	25.63	25.96
4697	NYSE	RCL	Thu, Dec 15, 2011	25.56	25.63	25.09	25.49
4696	NYSE	RCL	Wed, Dec 14, 2011	26.03	26.03	24.87	24.93
4695	NYSE	RCL	Tue, Dec 13, 2011	26.87	27.19	26.05	26.17
4694	NYSE	RCL	Mon, Dec 12, 2011	26.69	26.87	26.31	26.72
4693	NYSE	RCL	Fri, Dec 9, 2011	26.66	27.34	26.53	27.04
4692	NYSE	RCL	Thu, Dec 8, 2011	27.08	27.18	25.99	26.23
4691	NYSE	RCL	Wed, Dec 7, 2011	27.42	27.58	27.03	27.44
4690	NYSE	RCL	Tue, Dec 6, 2011	28.30	28.31	27.52	27.68
4689	NYSE	RCL	Mon, Dec 5, 2011	28.32	28.83	27.93	28.21
4688	NYSE	RCL	Fri, Dec 2, 2011	27.79	28.04	27.39	27.46
4687	NYSE	RCL	Thu, Dec 1, 2011	27.49	27.92	27.12	27.21
4686	NYSE	RCL	Wed, Nov 30, 2011	26.54	27.76	26.53	27.71
4685	NYSE	RCL	Tue, Nov 29, 2011	24.88	25.25	24.67	25.05
4684	NYSE	RCL	Mon, Nov 28, 2011	24.59	25.29	24.49	24.89
4683	NYSE	RCL	Fri, Nov 25, 2011	23.06	23.73	22.95	23.19
4682	NYSE	RCL	Wed, Nov 23, 2011	24.92	24.92	23.63	23.66
4681	NYSE	RCL	Tue, Nov 22, 2011	25.60	26.11	25.19	25.75
4680	NYSE	RCL	Mon, Nov 21, 2011	25.42	26.14	25.27	25.97
4679	NYSE	RCL	Fri, Nov 18, 2011	26.07	26.44	25.83	26.08
4678	NYSE	RCL	Thu, Nov 17, 2011	26.00	26.57	25.38	25.54
4677	NYSE	RCL	Wed, Nov 16, 2011	26.08	26.38	25.70	26.07
4676	NYSE	RCL	Tue, Nov 15, 2011	26.75	27.04	26.03	26.58
4675	NYSE	RCL	Mon, Nov 14, 2011	27.39	27.55	26.82	27.07
4674	NYSE	RCL	Fri, Nov 11, 2011	27.23	27.88	27.20	27.40
4673	NYSE	RCL	Thu, Nov 10, 2011	27.08	27.16	26.29	26.90
4672	NYSE	RCL	Wed, Nov 9, 2011	27.43	27.54	26.31	26.59
4671	NYSE	RCL	Tue, Nov 8, 2011	28.91	29.21	28.18	28.89
4670	NYSE	RCL	Mon, Nov 7, 2011	29.00	29.40	28.80	29.09
4669	NYSE	RCL	Fri, Nov 4, 2011	28.85	29.10	28.29	28.81
4668	NYSE	RCL	Thu, Nov 3, 2011	28.94	29.29	28.05	29.18
4667	NYSE	RCL	Wed, Nov 2, 2011	27.87	28.63	27.64	28.25
4666	NYSE	RCL	Tue, Nov 1, 2011	27.85	28.08	26.85	27.27
4665	NYSE	RCL	Mon, Oct 31, 2011	29.70	30.34	29.56	29.72
4664	NYSE	RCL	Fri, Oct 28, 2011	29.78	30.99	29.71	30.40
4663	NYSE	RCL	Thu, Oct 27, 2011	29.93	30.99	28.40	29.47
4662	NYSE	RCL	Wed, Oct 26, 2011	29.32	29.51	28.26	28.91
4661	NYSE	RCL	Tue, Oct 25, 2011	29.22	29.25	27.86	27.94
4660	NYSE	RCL	Mon, Oct 24, 2011	27.75	29.45	27.68	29.40
4659	NYSE	RCL	Fri, Oct 21, 2011	27.29	27.91	26.95	27.45
4658	NYSE	RCL	Thu, Oct 20, 2011	26.32	26.91	25.74	26.50
4657	NYSE	RCL	Wed, Oct 19, 2011	26.39	26.64	25.69	25.79
4656	NYSE	RCL	Tue, Oct 18, 2011	25.72	27.04	25.31	26.66
4655	NYSE	RCL	Mon, Oct 17, 2011	26.02	26.02	25.27	25.36
4654	NYSE	RCL	Fri, Oct 14, 2011	26.01	26.59	25.43	26.53
4653	NYSE	RCL	Thu, Oct 13, 2011	25.11	25.64	24.56	25.23
4652	NYSE	RCL	Wed, Oct 12, 2011	24.13	25.55	24.03	25.12
4651	NYSE	RCL	Tue, Oct 11, 2011	22.78	23.71	22.59	23.56
4650	NYSE	RCL	Mon, Oct 10, 2011	22.59	23.33	22.53	23.19
4649	NYSE	RCL	Fri, Oct 7, 2011	22.27	22.36	21.31	21.83
4648	NYSE	RCL	Thu, Oct 6, 2011	21.02	22.13	20.73	22.06
4647	NYSE	RCL	Wed, Oct 5, 2011	21.24	21.62	20.77	21.32
4646	NYSE	RCL	Tue, Oct 4, 2011	19.46	21.11	18.70	21.08
4645	NYSE	RCL	Mon, Oct 3, 2011	21.29	21.51	20.00	20.01
4644	NYSE	RCL	Fri, Sep 30, 2011	21.72	22.12	21.50	21.64
4643	NYSE	RCL	Thu, Sep 29, 2011	23.00	23.41	21.95	22.40
4642	NYSE	RCL	Wed, Sep 28, 2011	23.27	23.37	22.01	22.09
4641	NYSE	RCL	Tue, Sep 27, 2011	22.79	23.72	22.74	23.00
4640	NYSE	RCL	Mon, Sep 26, 2011	22.62	22.67	21.50	21.99
4639	NYSE	RCL	Fri, Sep 23, 2011	22.24	22.86	22.15	22.38
4638	NYSE	RCL	Thu, Sep 22, 2011	23.45	23.51	22.05	22.54
4637	NYSE	RCL	Wed, Sep 21, 2011	25.35	25.61	24.33	24.37
4636	NYSE	RCL	Tue, Sep 20, 2011	24.87	26.25	24.41	25.32
4635	NYSE	RCL	Mon, Sep 19, 2011	24.33	24.56	23.83	24.27
4634	NYSE	RCL	Fri, Sep 16, 2011	25.01	25.39	24.57	25.22
4633	NYSE	RCL	Thu, Sep 15, 2011	24.77	25.22	24.25	25.14
4632	NYSE	RCL	Wed, Sep 14, 2011	24.23	24.63	23.50	24.30
4631	NYSE	RCL	Tue, Sep 13, 2011	23.18	24.15	23.10	24.00
4630	NYSE	RCL	Mon, Sep 12, 2011	22.84	23.55	22.72	23.31
4629	NYSE	RCL	Fri, Sep 9, 2011	23.90	24.49	23.52	23.66
4628	NYSE	RCL	Thu, Sep 8, 2011	24.74	25.29	24.48	24.62
4627	NYSE	RCL	Wed, Sep 7, 2011	24.52	25.36	24.37	25.13
4626	NYSE	RCL	Tue, Sep 6, 2011	23.05	23.97	22.91	23.80
4625	NYSE	RCL	Fri, Sep 2, 2011	24.26	24.36	23.76	24.02
4624	NYSE	RCL	Thu, Sep 1, 2011	25.85	26.48	25.24	25.31
4623	NYSE	RCL	Wed, Aug 31, 2011	26.30	26.55	25.61	25.96
4622	NYSE	RCL	Tue, Aug 30, 2011	26.12	26.39	25.31	25.84
4621	NYSE	RCL	Mon, Aug 29, 2011	24.56	25.85	24.50	25.80
4620	NYSE	RCL	Fri, Aug 26, 2011	22.56	24.37	22.45	23.61
4619	NYSE	RCL	Thu, Aug 25, 2011	23.60	24.05	22.36	22.65
4618	NYSE	RCL	Wed, Aug 24, 2011	23.18	23.93	22.96	23.87
4617	NYSE	RCL	Tue, Aug 23, 2011	22.57	23.32	22.27	23.26
4616	NYSE	RCL	Mon, Aug 22, 2011	23.47	23.56	22.42	22.49
4615	NYSE	RCL	Fri, Aug 19, 2011	22.65	23.75	22.30	22.36
4614	NYSE	RCL	Thu, Aug 18, 2011	24.03	24.07	23.03	23.29
4613	NYSE	RCL	Wed, Aug 17, 2011	25.73	25.75	24.73	25.18
4612	NYSE	RCL	Tue, Aug 16, 2011	26.35	26.35	25.00	25.25
4611	NYSE	RCL	Mon, Aug 15, 2011	26.13	26.62	25.97	26.59
4610	NYSE	RCL	Fri, Aug 12, 2011	26.07	26.24	25.20	25.63
4609	NYSE	RCL	Thu, Aug 11, 2011	24.06	25.84	23.57	25.37
4608	NYSE	RCL	Wed, Aug 10, 2011	24.88	24.96	23.68	23.75
4607	NYSE	RCL	Tue, Aug 9, 2011	25.10	25.73	24.06	25.72
4606	NYSE	RCL	Mon, Aug 8, 2011	24.95	25.42	23.41	24.00
4605	NYSE	RCL	Fri, Aug 5, 2011	28.47	28.74	25.85	27.00
4604	NYSE	RCL	Thu, Aug 4, 2011	27.91	27.97	26.20	27.03
4603	NYSE	RCL	Wed, Aug 3, 2011	29.05	29.33	27.40	28.89
4602	NYSE	RCL	Tue, Aug 2, 2011	29.84	30.23	28.82	28.83
4601	NYSE	RCL	Mon, Aug 1, 2011	31.43	31.60	29.57	30.26
4600	NYSE	RCL	Fri, Jul 29, 2011	31.17	31.42	30.54	30.62
4599	NYSE	RCL	Thu, Jul 28, 2011	33.30	33.63	30.94	31.26
4598	NYSE	RCL	Wed, Jul 27, 2011	36.14	36.28	35.38	35.76
4597	NYSE	RCL	Tue, Jul 26, 2011	36.84	37.23	36.55	36.56
4596	NYSE	RCL	Mon, Jul 25, 2011	36.19	36.68	35.92	36.49
4595	NYSE	RCL	Fri, Jul 22, 2011	36.33	36.76	36.08	36.49
4594	NYSE	RCL	Thu, Jul 21, 2011	36.19	36.73	35.92	36.03
4593	NYSE	RCL	Wed, Jul 20, 2011	36.12	36.18	35.43	35.78
4592	NYSE	RCL	Tue, Jul 19, 2011	34.82	35.84	34.77	35.65
4591	NYSE	RCL	Mon, Jul 18, 2011	34.65	34.73	33.75	34.42
4590	NYSE	RCL	Fri, Jul 15, 2011	34.84	35.00	34.33	34.97
4589	NYSE	RCL	Thu, Jul 14, 2011	35.94	35.94	34.24	34.44
4588	NYSE	RCL	Wed, Jul 13, 2011	35.26	36.40	35.17	35.96
4587	NYSE	RCL	Tue, Jul 12, 2011	35.15	35.77	34.86	34.89
4586	NYSE	RCL	Mon, Jul 11, 2011	36.71	36.85	35.70	35.87
4585	NYSE	RCL	Fri, Jul 8, 2011	37.80	37.84	37.24	37.83
4584	NYSE	RCL	Thu, Jul 7, 2011	38.61	38.83	38.20	38.48
4583	NYSE	RCL	Wed, Jul 6, 2011	38.68	38.77	37.66	37.88
4582	NYSE	RCL	Tue, Jul 5, 2011	39.35	39.43	38.64	39.15
4581	NYSE	RCL	Fri, Jul 1, 2011	37.87	39.42	37.64	39.35
4580	NYSE	RCL	Thu, Jun 30, 2011	37.62	37.95	37.25	37.64
4579	NYSE	RCL	Wed, Jun 29, 2011	38.05	38.12	37.11	37.48
4578	NYSE	RCL	Tue, Jun 28, 2011	37.24	37.70	37.11	37.59
4577	NYSE	RCL	Mon, Jun 27, 2011	36.28	36.96	36.22	36.77
4576	NYSE	RCL	Fri, Jun 24, 2011	36.95	37.05	35.97	36.21
4575	NYSE	RCL	Thu, Jun 23, 2011	36.33	37.19	36.05	36.87
4574	NYSE	RCL	Wed, Jun 22, 2011	37.38	37.50	36.26	36.35
4573	NYSE	RCL	Tue, Jun 21, 2011	36.19	37.84	36.10	37.65
4572	NYSE	RCL	Mon, Jun 20, 2011	34.10	35.70	34.00	35.59
4571	NYSE	RCL	Fri, Jun 17, 2011	34.22	35.23	34.19	34.60
4570	NYSE	RCL	Thu, Jun 16, 2011	33.60	34.46	33.17	33.70
4569	NYSE	RCL	Wed, Jun 15, 2011	33.24	33.94	33.06	33.80
4568	NYSE	RCL	Tue, Jun 14, 2011	33.72	34.68	33.57	34.20
4567	NYSE	RCL	Mon, Jun 13, 2011	32.87	33.67	32.68	33.24
4566	NYSE	RCL	Fri, Jun 10, 2011	34.27	34.28	32.81	33.19
4565	NYSE	RCL	Thu, Jun 9, 2011	34.04	34.48	33.45	34.20
4564	NYSE	RCL	Wed, Jun 8, 2011	35.39	35.45	33.43	33.74
4563	NYSE	RCL	Tue, Jun 7, 2011	36.99	37.16	35.81	35.88
4562	NYSE	RCL	Mon, Jun 6, 2011	36.73	37.56	36.40	36.55
4561	NYSE	RCL	Fri, Jun 3, 2011	36.76	37.68	36.25	36.96
4560	NYSE	RCL	Thu, Jun 2, 2011	37.21	37.83	37.11	37.73
4559	NYSE	RCL	Wed, Jun 1, 2011	38.65	38.65	37.11	37.21
4558	NYSE	RCL	Tue, May 31, 2011	39.08	39.14	38.54	39.00
4557	NYSE	RCL	Fri, May 27, 2011	38.08	38.26	37.77	38.16
4556	NYSE	RCL	Thu, May 26, 2011	37.94	38.16	37.19	37.67
4555	NYSE	RCL	Wed, May 25, 2011	37.39	38.17	37.34	37.68
4554	NYSE	RCL	Tue, May 24, 2011	38.75	38.80	37.59	37.77
4553	NYSE	RCL	Mon, May 23, 2011	39.43	39.43	38.62	38.83
4552	NYSE	RCL	Fri, May 20, 2011	40.01	40.41	39.59	40.01
4551	NYSE	RCL	Thu, May 19, 2011	40.72	40.97	39.96	40.05
4550	NYSE	RCL	Wed, May 18, 2011	40.07	40.69	39.63	40.56
4549	NYSE	RCL	Tue, May 17, 2011	39.92	40.29	39.50	40.19
4548	NYSE	RCL	Mon, May 16, 2011	40.86	41.42	40.08	40.20
4547	NYSE	RCL	Fri, May 13, 2011	40.73	41.26	40.60	41.21
4546	NYSE	RCL	Thu, May 12, 2011	40.42	41.46	40.12	41.01
4545	NYSE	RCL	Wed, May 11, 2011	40.48	40.86	39.80	40.31
4544	NYSE	RCL	Tue, May 10, 2011	40.32	40.72	40.29	40.37
4543	NYSE	RCL	Mon, May 9, 2011	40.48	40.63	39.80	39.86
4542	NYSE	RCL	Fri, May 6, 2011	41.78	42.10	40.51	40.69
4541	NYSE	RCL	Thu, May 5, 2011	39.16	42.11	39.10	41.96
4540	NYSE	RCL	Wed, May 4, 2011	39.75	39.98	39.03	39.31
4539	NYSE	RCL	Tue, May 3, 2011	39.69	40.02	39.44	39.84
4538	NYSE	RCL	Mon, May 2, 2011	40.48	40.47	39.30	39.57
4537	NYSE	RCL	Fri, Apr 29, 2011	39.94	40.50	39.42	39.82
4536	NYSE	RCL	Thu, Apr 28, 2011	41.91	42.30	39.11	39.82
4535	NYSE	RCL	Wed, Apr 27, 2011	39.82	40.19	39.17	39.71
4534	NYSE	RCL	Tue, Apr 26, 2011	38.46	39.28	38.42	39.01
4533	NYSE	RCL	Mon, Apr 25, 2011	38.53	38.55	37.76	38.38
4532	NYSE	RCL	Thu, Apr 21, 2011	38.24	39.06	37.95	38.56
4531	NYSE	RCL	Wed, Apr 20, 2011	38.69	38.72	37.71	38.08
4530	NYSE	RCL	Tue, Apr 19, 2011	37.66	38.00	37.20	37.98
4529	NYSE	RCL	Mon, Apr 18, 2011	36.87	37.75	36.68	37.29
4528	NYSE	RCL	Fri, Apr 15, 2011	38.21	38.46	37.63	38.11
4527	NYSE	RCL	Thu, Apr 14, 2011	38.60	38.78	37.95	38.06
4526	NYSE	RCL	Wed, Apr 13, 2011	40.51	40.54	38.78	39.07
4525	NYSE	RCL	Tue, Apr 12, 2011	39.81	40.77	39.72	40.11
4524	NYSE	RCL	Mon, Apr 11, 2011	39.16	39.90	38.75	39.70
4523	NYSE	RCL	Fri, Apr 8, 2011	40.02	40.08	38.28	38.56
4522	NYSE	RCL	Thu, Apr 7, 2011	40.60	40.77	39.65	39.96
4521	NYSE	RCL	Wed, Apr 6, 2011	41.51	41.73	40.08	40.63
4520	NYSE	RCL	Tue, Apr 5, 2011	40.29	40.85	40.18	40.51
4519	NYSE	RCL	Mon, Apr 4, 2011	41.38	41.55	40.56	40.75
4518	NYSE	RCL	Fri, Apr 1, 2011	41.89	42.00	40.58	40.83
4517	NYSE	RCL	Thu, Mar 31, 2011	41.67	41.91	41.08	41.26
4516	NYSE	RCL	Wed, Mar 30, 2011	41.77	42.30	41.60	42.21
4515	NYSE	RCL	Tue, Mar 29, 2011	40.87	41.47	40.26	41.40
4514	NYSE	RCL	Mon, Mar 28, 2011	41.88	41.88	40.57	40.79
4513	NYSE	RCL	Fri, Mar 25, 2011	41.99	42.12	41.33	41.59
4512	NYSE	RCL	Thu, Mar 24, 2011	41.96	42.25	41.36	41.94
4511	NYSE	RCL	Wed, Mar 23, 2011	41.58	41.98	40.70	41.65
4510	NYSE	RCL	Tue, Mar 22, 2011	43.21	43.40	41.28	41.66
4509	NYSE	RCL	Mon, Mar 21, 2011	43.08	43.38	42.49	43.33
4508	NYSE	RCL	Fri, Mar 18, 2011	42.89	43.20	41.57	41.95
4507	NYSE	RCL	Thu, Mar 17, 2011	41.83	42.55	41.32	41.40
4506	NYSE	RCL	Wed, Mar 16, 2011	41.90	41.96	40.67	41.06
4505	NYSE	RCL	Tue, Mar 15, 2011	40.72	42.38	40.50	41.99
4504	NYSE	RCL	Mon, Mar 14, 2011	43.12	43.94	42.52	43.05
4503	NYSE	RCL	Fri, Mar 11, 2011	42.09	43.86	42.03	43.50
4502	NYSE	RCL	Thu, Mar 10, 2011	43.04	44.42	42.96	43.39
4501	NYSE	RCL	Wed, Mar 9, 2011	43.80	44.64	43.51	44.00
4500	NYSE	RCL	Tue, Mar 8, 2011	42.70	44.41	42.70	44.01
4499	NYSE	RCL	Mon, Mar 7, 2011	42.60	42.98	41.60	42.24
4498	NYSE	RCL	Fri, Mar 4, 2011	42.85	42.93	41.75	42.27
4497	NYSE	RCL	Thu, Mar 3, 2011	42.73	43.33	42.47	43.08
4496	NYSE	RCL	Wed, Mar 2, 2011	41.30	41.79	40.73	41.18
4495	NYSE	RCL	Tue, Mar 1, 2011	43.85	43.85	40.72	41.13
4494	NYSE	RCL	Mon, Feb 28, 2011	44.76	44.82	43.15	43.79
4493	NYSE	RCL	Fri, Feb 25, 2011	44.02	44.74	43.95	44.15
4492	NYSE	RCL	Thu, Feb 24, 2011	43.41	43.79	42.33	43.59
4491	NYSE	RCL	Wed, Feb 23, 2011	43.74	43.77	41.64	43.27
4490	NYSE	RCL	Tue, Feb 22, 2011	44.67	45.45	44.00	44.89
4489	NYSE	RCL	Fri, Feb 18, 2011	47.12	47.21	46.54	47.16
4488	NYSE	RCL	Thu, Feb 17, 2011	47.09	47.35	46.91	47.19
4487	NYSE	RCL	Wed, Feb 16, 2011	47.48	48.06	47.19	47.38
4486	NYSE	RCL	Tue, Feb 15, 2011	47.00	47.72	46.49	47.15
4485	NYSE	RCL	Mon, Feb 14, 2011	47.76	47.82	46.75	47.25
4484	NYSE	RCL	Fri, Feb 11, 2011	46.55	48.27	46.49	47.87
4483	NYSE	RCL	Thu, Feb 10, 2011	46.13	47.07	46.09	47.05
4482	NYSE	RCL	Wed, Feb 9, 2011	46.38	47.10	46.03	46.90
4481	NYSE	RCL	Tue, Feb 8, 2011	46.02	46.60	45.76	46.48
4480	NYSE	RCL	Mon, Feb 7, 2011	45.60	46.87	45.52	46.03
4479	NYSE	RCL	Fri, Feb 4, 2011	45.34	45.69	44.84	45.36
4478	NYSE	RCL	Thu, Feb 3, 2011	45.29	45.60	44.72	45.03
4477	NYSE	RCL	Wed, Feb 2, 2011	44.87	45.61	44.51	45.43
4476	NYSE	RCL	Tue, Feb 1, 2011	45.23	46.17	44.97	45.66
4475	NYSE	RCL	Mon, Jan 31, 2011	45.44	45.80	44.62	44.90
4474	NYSE	RCL	Fri, Jan 28, 2011	47.04	47.37	45.45	45.55
4473	NYSE	RCL	Thu, Jan 27, 2011	47.61	47.95	45.73	47.28
4472	NYSE	RCL	Wed, Jan 26, 2011	48.17	49.76	48.11	49.50
4471	NYSE	RCL	Tue, Jan 25, 2011	47.09	47.58	46.44	47.58
4470	NYSE	RCL	Mon, Jan 24, 2011	47.96	48.08	46.80	47.76
4469	NYSE	RCL	Fri, Jan 21, 2011	47.66	48.96	47.54	48.22
4468	NYSE	RCL	Thu, Jan 20, 2011	47.82	47.95	46.90	47.48
4467	NYSE	RCL	Wed, Jan 19, 2011	49.24	49.76	48.39	48.59
4466	NYSE	RCL	Tue, Jan 18, 2011	49.64	49.99	49.29	49.53
4465	NYSE	RCL	Fri, Jan 14, 2011	47.97	49.96	47.90	49.96
4464	NYSE	RCL	Thu, Jan 13, 2011	48.23	48.39	47.55	47.81
4463	NYSE	RCL	Wed, Jan 12, 2011	48.52	48.65	48.07	48.37
4462	NYSE	RCL	Tue, Jan 11, 2011	48.14	48.55	47.75	47.86
4461	NYSE	RCL	Mon, Jan 10, 2011	47.51	48.14	47.00	47.96
4460	NYSE	RCL	Fri, Jan 7, 2011	47.98	48.16	47.20	47.99
4459	NYSE	RCL	Thu, Jan 6, 2011	49.13	49.22	47.44	47.86
4458	NYSE	RCL	Wed, Jan 5, 2011	48.25	49.10	48.21	48.91
4457	NYSE	RCL	Tue, Jan 4, 2011	48.53	48.95	47.60	48.39
4456	NYSE	RCL	Mon, Jan 3, 2011	47.49	47.82	47.17	47.73
4455	NYSE	RCL	Fri, Dec 31, 2010	46.89	47.83	46.78	47.00
4454	NYSE	RCL	Thu, Dec 30, 2010	46.69	47.00	46.47	46.70
4453	NYSE	RCL	Wed, Dec 29, 2010	46.31	46.88	46.29	46.68
4452	NYSE	RCL	Tue, Dec 28, 2010	46.82	46.93	45.96	46.19
4451	NYSE	RCL	Mon, Dec 27, 2010	46.14	46.96	45.83	46.81
4450	NYSE	RCL	Thu, Dec 23, 2010	46.47	46.73	45.84	46.30
4449	NYSE	RCL	Wed, Dec 22, 2010	46.85	47.36	46.03	46.30
4448	NYSE	RCL	Tue, Dec 21, 2010	44.61	46.66	44.32	46.63
4447	NYSE	RCL	Mon, Dec 20, 2010	42.93	43.28	42.18	43.20
4446	NYSE	RCL	Fri, Dec 17, 2010	41.18	42.48	41.17	42.41
4445	NYSE	RCL	Thu, Dec 16, 2010	41.06	41.37	40.55	41.17
4444	NYSE	RCL	Wed, Dec 15, 2010	41.76	41.93	40.64	40.72
4443	NYSE	RCL	Tue, Dec 14, 2010	42.34	42.42	41.24	41.55
4442	NYSE	RCL	Mon, Dec 13, 2010	43.56	43.63	42.00	42.00
4441	NYSE	RCL	Fri, Dec 10, 2010	43.32	43.85	43.04	43.38
4440	NYSE	RCL	Thu, Dec 9, 2010	43.42	44.10	43.27	43.59
4439	NYSE	RCL	Wed, Dec 8, 2010	43.11	43.49	42.90	43.39
4438	NYSE	RCL	Tue, Dec 7, 2010	43.09	43.50	42.70	42.89
4437	NYSE	RCL	Mon, Dec 6, 2010	42.51	42.65	42.08	42.42
4436	NYSE	RCL	Fri, Dec 3, 2010	42.29	42.68	41.94	42.64
4435	NYSE	RCL	Thu, Dec 2, 2010	41.67	42.66	41.67	42.21
4434	NYSE	RCL	Wed, Dec 1, 2010	41.34	41.62	40.68	41.55
4433	NYSE	RCL	Tue, Nov 30, 2010	39.83	40.59	39.73	40.25
4432	NYSE	RCL	Mon, Nov 29, 2010	40.87	41.02	39.90	40.90
4431	NYSE	RCL	Fri, Nov 26, 2010	41.13	41.58	40.75	41.38
4430	NYSE	RCL	Wed, Nov 24, 2010	40.69	42.02	40.69	41.96
4429	NYSE	RCL	Tue, Nov 23, 2010	40.68	40.69	40.11	40.43
4428	NYSE	RCL	Mon, Nov 22, 2010	41.92	42.02	41.40	41.64
4427	NYSE	RCL	Fri, Nov 19, 2010	42.44	42.49	41.78	42.29
4426	NYSE	RCL	Thu, Nov 18, 2010	42.95	43.19	42.34	42.41
4425	NYSE	RCL	Wed, Nov 17, 2010	40.36	42.19	40.16	42.10
4424	NYSE	RCL	Tue, Nov 16, 2010	40.52	41.10	39.82	40.25
4423	NYSE	RCL	Mon, Nov 15, 2010	41.62	41.80	40.99	41.01
4422	NYSE	RCL	Fri, Nov 12, 2010	41.81	42.37	40.77	41.24
4421	NYSE	RCL	Thu, Nov 11, 2010	41.47	42.32	41.42	42.06
4420	NYSE	RCL	Wed, Nov 10, 2010	42.30	42.30	41.12	42.02
4419	NYSE	RCL	Tue, Nov 9, 2010	43.02	43.31	41.88	42.29
4418	NYSE	RCL	Mon, Nov 8, 2010	42.54	42.95	42.34	42.89
4417	NYSE	RCL	Fri, Nov 5, 2010	42.58	42.88	42.34	42.88
4416	NYSE	RCL	Thu, Nov 4, 2010	41.55	42.43	41.45	42.24
4415	NYSE	RCL	Wed, Nov 3, 2010	39.58	40.98	39.46	40.96
4414	NYSE	RCL	Tue, Nov 2, 2010	39.43	39.88	38.89	39.69
4413	NYSE	RCL	Mon, Nov 1, 2010	39.28	39.48	38.62	39.25
4412	NYSE	RCL	Fri, Oct 29, 2010	39.78	40.21	39.45	39.54
4411	NYSE	RCL	Thu, Oct 28, 2010	40.28	40.29	39.20	39.97
4410	NYSE	RCL	Wed, Oct 27, 2010	40.20	40.21	39.05	39.57
4409	NYSE	RCL	Tue, Oct 26, 2010	38.60	40.93	38.25	40.23
4408	NYSE	RCL	Mon, Oct 25, 2010	35.45	36.12	35.13	35.15
4407	NYSE	RCL	Fri, Oct 22, 2010	34.52	34.99	34.21	34.87
4406	NYSE	RCL	Thu, Oct 21, 2010	34.34	34.81	33.76	34.16
4405	NYSE	RCL	Wed, Oct 20, 2010	33.24	34.31	33.19	34.01
4404	NYSE	RCL	Tue, Oct 19, 2010	33.74	33.99	32.85	33.07
4403	NYSE	RCL	Mon, Oct 18, 2010	34.49	35.00	34.43	34.99
4402	NYSE	RCL	Fri, Oct 15, 2010	34.91	35.02	34.15	34.77
4401	NYSE	RCL	Thu, Oct 14, 2010	34.83	34.88	34.14	34.55
4400	NYSE	RCL	Wed, Oct 13, 2010	34.50	35.17	34.28	34.94
4399	NYSE	RCL	Tue, Oct 12, 2010	33.46	34.12	33.12	34.04
4398	NYSE	RCL	Mon, Oct 11, 2010	33.81	34.09	33.64	33.76
4397	NYSE	RCL	Fri, Oct 8, 2010	32.69	34.29	32.69	34.01
4396	NYSE	RCL	Thu, Oct 7, 2010	33.17	33.19	32.26	32.64
4395	NYSE	RCL	Wed, Oct 6, 2010	32.93	33.15	32.70	32.96
4394	NYSE	RCL	Tue, Oct 5, 2010	31.81	32.93	31.72	32.85
4393	NYSE	RCL	Mon, Oct 4, 2010	31.47	31.87	30.87	31.28
4392	NYSE	RCL	Fri, Oct 1, 2010	32.05	32.19	31.36	31.96
4391	NYSE	RCL	Thu, Sep 30, 2010	32.15	32.30	31.10	31.53
4390	NYSE	RCL	Wed, Sep 29, 2010	31.80	32.14	31.55	31.73
4389	NYSE	RCL	Tue, Sep 28, 2010	31.60	31.64	30.64	31.58
4388	NYSE	RCL	Mon, Sep 27, 2010	31.86	32.01	31.42	31.50
4387	NYSE	RCL	Fri, Sep 24, 2010	31.21	32.08	31.16	32.03
4386	NYSE	RCL	Thu, Sep 23, 2010	30.30	30.88	30.00	30.36
4385	NYSE	RCL	Wed, Sep 22, 2010	32.01	32.04	30.66	30.77
4384	NYSE	RCL	Tue, Sep 21, 2010	32.51	32.73	31.33	31.86
4383	NYSE	RCL	Mon, Sep 20, 2010	30.49	31.53	30.48	31.26
4382	NYSE	RCL	Fri, Sep 17, 2010	29.88	30.47	29.80	30.12
4381	NYSE	RCL	Thu, Sep 16, 2010	29.44	29.67	29.25	29.62
4380	NYSE	RCL	Wed, Sep 15, 2010	29.55	29.75	29.18	29.44
4379	NYSE	RCL	Tue, Sep 14, 2010	30.05	30.24	29.67	30.03
4378	NYSE	RCL	Mon, Sep 13, 2010	29.90	30.21	29.66	30.13
4377	NYSE	RCL	Fri, Sep 10, 2010	29.16	29.43	28.88	29.30
4376	NYSE	RCL	Thu, Sep 9, 2010	28.30	29.32	28.30	29.15
4375	NYSE	RCL	Wed, Sep 8, 2010	27.20	27.78	26.70	27.63
4374	NYSE	RCL	Tue, Sep 7, 2010	27.80	27.80	26.72	26.86
4373	NYSE	RCL	Fri, Sep 3, 2010	28.27	28.63	27.83	28.27
4372	NYSE	RCL	Thu, Sep 2, 2010	26.69	27.41	26.55	27.41
4371	NYSE	RCL	Wed, Sep 1, 2010	25.28	26.40	25.28	26.33
4370	NYSE	RCL	Tue, Aug 31, 2010	24.22	24.83	23.96	24.56
4369	NYSE	RCL	Mon, Aug 30, 2010	24.97	25.18	24.52	24.52
4368	NYSE	RCL	Fri, Aug 27, 2010	24.80	25.35	23.97	25.29
4367	NYSE	RCL	Thu, Aug 26, 2010	24.50	24.87	24.05	24.17
4366	NYSE	RCL	Wed, Aug 25, 2010	23.52	24.48	23.50	24.34
4365	NYSE	RCL	Tue, Aug 24, 2010	24.19	24.52	23.66	23.94
4364	NYSE	RCL	Mon, Aug 23, 2010	25.67	25.76	25.01	25.01
4363	NYSE	RCL	Fri, Aug 20, 2010	25.49	25.62	25.23	25.45
4362	NYSE	RCL	Thu, Aug 19, 2010	27.08	27.20	25.86	25.88
4361	NYSE	RCL	Wed, Aug 18, 2010	27.30	27.65	26.80	27.38
4360	NYSE	RCL	Tue, Aug 17, 2010	26.48	27.54	26.26	26.98
4359	NYSE	RCL	Mon, Aug 16, 2010	25.57	26.18	25.50	25.90
4358	NYSE	RCL	Fri, Aug 13, 2010	25.93	26.20	25.66	25.70
4357	NYSE	RCL	Thu, Aug 12, 2010	25.93	26.62	25.82	26.00
4356	NYSE	RCL	Wed, Aug 11, 2010	27.00	27.04	26.32	26.51
4355	NYSE	RCL	Tue, Aug 10, 2010	28.14	28.29	27.47	28.12
4354	NYSE	RCL	Mon, Aug 9, 2010	29.43	29.57	28.65	28.74
4353	NYSE	RCL	Fri, Aug 6, 2010	29.32	29.94	28.73	29.31
4352	NYSE	RCL	Thu, Aug 5, 2010	29.31	30.11	29.18	29.94
4351	NYSE	RCL	Wed, Aug 4, 2010	29.29	29.65	29.13	29.54
4350	NYSE	RCL	Tue, Aug 3, 2010	29.50	29.54	28.61	29.15
4349	NYSE	RCL	Mon, Aug 2, 2010	29.56	29.99	29.30	29.85
4348	NYSE	RCL	Fri, Jul 30, 2010	28.31	29.14	28.07	28.86
4347	NYSE	RCL	Thu, Jul 29, 2010	29.32	29.57	28.28	29.02
4346	NYSE	RCL	Wed, Jul 28, 2010	28.21	29.04	28.16	28.68
4345	NYSE	RCL	Tue, Jul 27, 2010	29.34	29.38	28.03	28.16
4344	NYSE	RCL	Mon, Jul 26, 2010	28.01	29.31	27.80	29.26
4343	NYSE	RCL	Fri, Jul 23, 2010	27.38	28.17	26.85	28.12
4342	NYSE	RCL	Thu, Jul 22, 2010	26.22	27.63	26.05	27.56
4341	NYSE	RCL	Wed, Jul 21, 2010	24.70	25.47	24.30	24.58
4340	NYSE	RCL	Tue, Jul 20, 2010	23.04	24.38	22.94	24.29
4339	NYSE	RCL	Mon, Jul 19, 2010	23.86	23.99	23.11	23.63
4338	NYSE	RCL	Fri, Jul 16, 2010	24.54	24.59	23.34	23.39
4337	NYSE	RCL	Thu, Jul 15, 2010	25.31	25.46	24.38	24.73
4336	NYSE	RCL	Wed, Jul 14, 2010	24.80	25.23	24.50	25.22
4335	NYSE	RCL	Tue, Jul 13, 2010	24.50	25.15	24.45	25.01
4334	NYSE	RCL	Mon, Jul 12, 2010	24.60	24.96	23.86	23.91
4333	NYSE	RCL	Fri, Jul 9, 2010	24.36	24.81	24.25	24.72
4332	NYSE	RCL	Thu, Jul 8, 2010	24.69	24.73	24.01	24.61
4331	NYSE	RCL	Wed, Jul 7, 2010	23.19	24.11	23.11	24.11
4330	NYSE	RCL	Tue, Jul 6, 2010	23.76	24.01	22.74	23.02
4329	NYSE	RCL	Fri, Jul 2, 2010	24.02	24.05	22.62	22.95
4328	NYSE	RCL	Thu, Jul 1, 2010	22.90	23.74	21.97	23.47
4327	NYSE	RCL	Wed, Jun 30, 2010	22.66	23.61	22.55	22.77
4326	NYSE	RCL	Tue, Jun 29, 2010	24.38	24.52	22.66	23.06
4325	NYSE	RCL	Mon, Jun 28, 2010	26.32	26.33	25.21	25.31
4324	NYSE	RCL	Fri, Jun 25, 2010	26.40	26.52	25.67	26.25
4323	NYSE	RCL	Thu, Jun 24, 2010	27.51	27.58	26.28	26.37
4322	NYSE	RCL	Wed, Jun 23, 2010	28.09	28.10	27.08	27.29
4321	NYSE	RCL	Tue, Jun 22, 2010	28.97	29.66	27.81	27.88
4320	NYSE	RCL	Mon, Jun 21, 2010	30.20	30.38	29.21	29.52
4319	NYSE	RCL	Fri, Jun 18, 2010	30.17	30.27	29.13	29.45
4318	NYSE	RCL	Thu, Jun 17, 2010	30.61	30.61	29.51	30.14
4317	NYSE	RCL	Wed, Jun 16, 2010	30.20	30.57	29.96	30.17
4316	NYSE	RCL	Tue, Jun 15, 2010	30.04	30.89	29.66	30.70
4315	NYSE	RCL	Mon, Jun 14, 2010	29.33	30.01	29.01	29.17
4314	NYSE	RCL	Fri, Jun 11, 2010	27.89	28.69	27.89	28.50
4313	NYSE	RCL	Thu, Jun 10, 2010	28.00	28.75	27.59	28.53
4312	NYSE	RCL	Wed, Jun 9, 2010	27.47	28.25	26.56	26.78
4311	NYSE	RCL	Tue, Jun 8, 2010	26.99	27.17	26.06	26.87
4310	NYSE	RCL	Mon, Jun 7, 2010	28.26	28.55	26.60	26.66
4309	NYSE	RCL	Fri, Jun 4, 2010	29.39	29.66	27.72	27.92
4308	NYSE	RCL	Thu, Jun 3, 2010	30.38	30.70	29.90	30.30
4307	NYSE	RCL	Wed, Jun 2, 2010	29.51	29.87	29.08	29.87
4306	NYSE	RCL	Tue, Jun 1, 2010	28.74	30.00	28.74	29.02
4305	NYSE	RCL	Fri, May 28, 2010	29.75	30.13	28.64	29.00
4304	NYSE	RCL	Thu, May 27, 2010	29.08	29.78	28.81	29.74
4303	NYSE	RCL	Wed, May 26, 2010	28.24	28.98	27.74	27.96
4302	NYSE	RCL	Tue, May 25, 2010	26.80	27.95	26.11	27.74
4301	NYSE	RCL	Mon, May 24, 2010	28.38	28.91	27.88	27.91
4300	NYSE	RCL	Fri, May 21, 2010	27.54	28.98	27.38	28.34
4299	NYSE	RCL	Thu, May 20, 2010	28.22	28.76	27.51	27.76
4298	NYSE	RCL	Wed, May 19, 2010	30.03	30.59	29.06	29.82
4297	NYSE	RCL	Tue, May 18, 2010	31.96	32.12	30.36	30.46
4296	NYSE	RCL	Mon, May 17, 2010	31.08	31.50	30.17	31.30
4295	NYSE	RCL	Fri, May 14, 2010	31.75	31.75	30.41	30.90
4294	NYSE	RCL	Thu, May 13, 2010	33.24	33.38	31.85	32.03
4293	NYSE	RCL	Wed, May 12, 2010	32.57	33.41	32.54	33.24
4292	NYSE	RCL	Tue, May 11, 2010	31.47	32.71	31.25	32.02
4291	NYSE	RCL	Mon, May 10, 2010	32.95	33.27	32.00	32.59
4290	NYSE	RCL	Fri, May 7, 2010	30.80	30.93	28.77	29.47
4289	NYSE	RCL	Thu, May 6, 2010	32.30	33.23	28.64	30.80
4288	NYSE	RCL	Wed, May 5, 2010	33.02	34.17	32.63	33.04
4287	NYSE	RCL	Tue, May 4, 2010	35.52	35.53	33.87	34.23
4286	NYSE	RCL	Mon, May 3, 2010	36.29	37.02	35.96	36.61
4285	NYSE	RCL	Fri, Apr 30, 2010	36.86	37.20	35.68	35.84
4284	NYSE	RCL	Thu, Apr 29, 2010	35.09	37.38	35.00	37.31
4283	NYSE	RCL	Wed, Apr 28, 2010	35.67	35.67	34.16	34.52
4282	NYSE	RCL	Tue, Apr 27, 2010	36.90	37.53	36.12	36.30
4281	NYSE	RCL	Mon, Apr 26, 2010	36.66	38.12	36.56	37.64
4280	NYSE	RCL	Fri, Apr 23, 2010	35.40	36.52	35.39	36.23
4279	NYSE	RCL	Thu, Apr 22, 2010	33.97	35.56	33.70	35.03
4278	NYSE	RCL	Wed, Apr 21, 2010	34.21	34.75	34.11	34.65
4277	NYSE	RCL	Tue, Apr 20, 2010	33.79	34.65	33.76	34.51
4276	NYSE	RCL	Mon, Apr 19, 2010	33.64	34.37	33.16	33.72
4275	NYSE	RCL	Fri, Apr 16, 2010	34.98	35.30	34.20	34.53
4274	NYSE	RCL	Thu, Apr 15, 2010	35.02	35.54	34.93	35.41
4273	NYSE	RCL	Wed, Apr 14, 2010	34.46	35.44	34.35	35.16
4272	NYSE	RCL	Tue, Apr 13, 2010	34.20	34.43	33.67	34.21
4271	NYSE	RCL	Mon, Apr 12, 2010	34.01	34.42	33.91	34.25
4270	NYSE	RCL	Fri, Apr 9, 2010	33.82	33.89	33.21	33.77
4269	NYSE	RCL	Thu, Apr 8, 2010	32.76	34.05	32.57	33.93
4268	NYSE	RCL	Wed, Apr 7, 2010	34.08	34.15	32.86	33.10
4267	NYSE	RCL	Tue, Apr 6, 2010	34.19	35.12	34.13	34.77
4266	NYSE	RCL	Mon, Apr 5, 2010	33.99	34.64	33.90	34.44
4265	NYSE	RCL	Thu, Apr 1, 2010	33.38	33.93	33.25	33.83
4264	NYSE	RCL	Wed, Mar 31, 2010	33.17	33.47	32.90	32.99
4263	NYSE	RCL	Tue, Mar 30, 2010	33.47	33.75	33.29	33.43
4262	NYSE	RCL	Mon, Mar 29, 2010	33.19	33.47	32.65	33.47
4261	NYSE	RCL	Fri, Mar 26, 2010	33.14	33.93	32.85	32.99
4260	NYSE	RCL	Thu, Mar 25, 2010	33.55	33.88	33.14	33.25
4259	NYSE	RCL	Wed, Mar 24, 2010	33.09	33.30	32.79	33.13
4258	NYSE	RCL	Tue, Mar 23, 2010	31.96	33.69	31.94	33.61
4257	NYSE	RCL	Mon, Mar 22, 2010	30.51	31.64	30.28	31.43
4256	NYSE	RCL	Fri, Mar 19, 2010	31.58	31.84	30.97	31.01
4255	NYSE	RCL	Thu, Mar 18, 2010	31.42	31.58	31.10	31.11
4254	NYSE	RCL	Wed, Mar 17, 2010	31.32	31.80	31.30	31.62
4253	NYSE	RCL	Tue, Mar 16, 2010	30.68	31.15	30.59	31.11
4252	NYSE	RCL	Mon, Mar 15, 2010	30.46	30.67	30.12	30.56
4251	NYSE	RCL	Fri, Mar 12, 2010	30.65	31.02	30.58	30.90
4250	NYSE	RCL	Thu, Mar 11, 2010	30.57	30.71	30.23	30.60
4249	NYSE	RCL	Wed, Mar 10, 2010	29.81	30.93	29.70	30.69
4248	NYSE	RCL	Tue, Mar 9, 2010	29.83	30.22	29.58	29.73
4247	NYSE	RCL	Mon, Mar 8, 2010	29.78	30.51	29.70	30.23
4246	NYSE	RCL	Fri, Mar 5, 2010	29.28	30.02	29.20	29.81
4245	NYSE	RCL	Thu, Mar 4, 2010	28.81	29.05	28.55	28.94
4244	NYSE	RCL	Wed, Mar 3, 2010	28.69	28.90	28.25	28.43
4243	NYSE	RCL	Tue, Mar 2, 2010	28.79	28.96	28.33	28.41
4242	NYSE	RCL	Mon, Mar 1, 2010	28.30	28.61	27.91	28.36
4241	NYSE	RCL	Fri, Feb 26, 2010	27.45	28.47	27.30	28.27
4240	NYSE	RCL	Thu, Feb 25, 2010	26.97	27.85	26.97	27.79
4239	NYSE	RCL	Wed, Feb 24, 2010	26.40	27.89	26.34	27.71
4238	NYSE	RCL	Tue, Feb 23, 2010	26.32	26.48	25.45	25.78
4237	NYSE	RCL	Mon, Feb 22, 2010	26.60	26.76	26.44	26.61
4236	NYSE	RCL	Fri, Feb 19, 2010	25.71	26.35	25.66	26.30
4235	NYSE	RCL	Thu, Feb 18, 2010	25.58	25.90	25.52	25.87
4234	NYSE	RCL	Wed, Feb 17, 2010	26.08	26.25	25.71	25.91
4233	NYSE	RCL	Tue, Feb 16, 2010	25.75	25.92	25.62	25.85
4232	NYSE	RCL	Fri, Feb 12, 2010	25.16	25.80	25.14	25.59
4231	NYSE	RCL	Thu, Feb 11, 2010	25.21	26.02	25.01	26.00
4230	NYSE	RCL	Wed, Feb 10, 2010	25.49	25.77	24.90	25.16
4229	NYSE	RCL	Tue, Feb 9, 2010	25.60	25.89	25.18	25.61
4228	NYSE	RCL	Mon, Feb 8, 2010	24.83	25.69	24.63	25.16
4227	NYSE	RCL	Fri, Feb 5, 2010	25.04	25.44	24.14	25.21
4226	NYSE	RCL	Thu, Feb 4, 2010	26.79	26.85	25.12	25.19
4225	NYSE	RCL	Wed, Feb 3, 2010	27.24	27.64	27.17	27.39
4224	NYSE	RCL	Tue, Feb 2, 2010	26.81	27.91	26.76	27.60
4223	NYSE	RCL	Mon, Feb 1, 2010	26.67	26.68	26.06	26.60
4222	NYSE	RCL	Fri, Jan 29, 2010	26.59	27.09	25.89	26.09
4221	NYSE	RCL	Thu, Jan 28, 2010	26.64	26.67	25.53	25.99
4220	NYSE	RCL	Wed, Jan 27, 2010	24.85	25.50	24.73	25.43
4219	NYSE	RCL	Tue, Jan 26, 2010	24.75	25.64	24.73	25.16
4218	NYSE	RCL	Mon, Jan 25, 2010	25.78	25.87	25.03	25.19
4217	NYSE	RCL	Fri, Jan 22, 2010	25.91	25.97	24.91	25.42
4216	NYSE	RCL	Thu, Jan 21, 2010	27.17	27.31	26.47	26.57
4215	NYSE	RCL	Wed, Jan 20, 2010	27.07	27.24	26.40	26.98
4214	NYSE	RCL	Tue, Jan 19, 2010	26.90	27.62	26.90	27.62
4213	NYSE	RCL	Fri, Jan 15, 2010	27.37	27.37	26.90	27.13
4212	NYSE	RCL	Thu, Jan 14, 2010	26.67	27.55	26.59	27.46
4211	NYSE	RCL	Wed, Jan 13, 2010	26.00	26.65	25.70	26.54
4210	NYSE	RCL	Tue, Jan 12, 2010	25.62	26.00	25.49	25.67
4209	NYSE	RCL	Mon, Jan 11, 2010	26.07	26.15	25.69	26.02
4208	NYSE	RCL	Fri, Jan 8, 2010	25.75	25.96	25.59	25.91
4207	NYSE	RCL	Thu, Jan 7, 2010	25.47	25.72	25.15	25.70
4206	NYSE	RCL	Wed, Jan 6, 2010	25.90	25.95	25.01	25.24
4205	NYSE	RCL	Tue, Jan 5, 2010	26.11	26.50	25.56	25.89
4204	NYSE	RCL	Mon, Jan 4, 2010	26.14	26.28	25.72	25.80
4203	NYSE	RCL	Thu, Dec 31, 2009	25.45	25.59	25.13	25.28
4202	NYSE	RCL	Wed, Dec 30, 2009	25.76	25.81	25.06	25.45
4201	NYSE	RCL	Tue, Dec 29, 2009	26.39	26.40	25.66	25.85
4200	NYSE	RCL	Mon, Dec 28, 2009	26.68	26.85	25.86	25.94
4199	NYSE	RCL	Thu, Dec 24, 2009	26.31	26.71	26.31	26.38
4198	NYSE	RCL	Wed, Dec 23, 2009	26.56	26.67	26.23	26.35
4197	NYSE	RCL	Tue, Dec 22, 2009	26.00	26.18	25.81	26.09
4196	NYSE	RCL	Mon, Dec 21, 2009	25.87	26.12	25.30	25.92
4195	NYSE	RCL	Fri, Dec 18, 2009	25.11	25.65	24.46	25.58
4194	NYSE	RCL	Thu, Dec 17, 2009	26.68	26.70	26.08	26.19
4193	NYSE	RCL	Wed, Dec 16, 2009	26.83	27.39	26.66	26.89
4192	NYSE	RCL	Tue, Dec 15, 2009	25.98	26.12	25.82	25.93
4191	NYSE	RCL	Mon, Dec 14, 2009	25.44	26.24	25.28	26.15
4190	NYSE	RCL	Fri, Dec 11, 2009	25.16	25.23	24.69	24.93
4189	NYSE	RCL	Thu, Dec 10, 2009	25.05	25.20	24.71	24.90
4188	NYSE	RCL	Wed, Dec 9, 2009	25.00	25.01	24.05	24.70
4187	NYSE	RCL	Tue, Dec 8, 2009	25.17	25.27	24.36	24.62
4186	NYSE	RCL	Mon, Dec 7, 2009	25.73	26.08	25.46	25.56
4185	NYSE	RCL	Fri, Dec 4, 2009	25.40	25.59	24.56	25.30
4184	NYSE	RCL	Thu, Dec 3, 2009	25.36	25.50	25.00	25.09
4183	NYSE	RCL	Wed, Dec 2, 2009	24.79	25.19	24.74	25.06
4182	NYSE	RCL	Tue, Dec 1, 2009	24.89	25.14	24.39	24.51
4181	NYSE	RCL	Mon, Nov 30, 2009	24.19	24.67	23.66	24.57
4180	NYSE	RCL	Fri, Nov 27, 2009	23.64	24.33	23.42	24.14
4179	NYSE	RCL	Wed, Nov 25, 2009	24.36	25.00	24.20	24.89
4178	NYSE	RCL	Tue, Nov 24, 2009	24.33	24.35	23.53	23.85
4177	NYSE	RCL	Mon, Nov 23, 2009	24.25	24.35	23.73	24.08
4176	NYSE	RCL	Fri, Nov 20, 2009	23.34	23.59	23.15	23.55
4175	NYSE	RCL	Thu, Nov 19, 2009	23.28	23.35	22.72	23.25
4174	NYSE	RCL	Wed, Nov 18, 2009	23.85	23.94	23.38	23.80
4173	NYSE	RCL	Tue, Nov 17, 2009	23.90	23.90	23.31	23.43
4172	NYSE	RCL	Mon, Nov 16, 2009	23.86	24.25	23.59	24.07
4171	NYSE	RCL	Fri, Nov 13, 2009	22.92	23.64	22.81	23.12
4170	NYSE	RCL	Thu, Nov 12, 2009	23.15	23.20	22.26	22.33
4169	NYSE	RCL	Wed, Nov 11, 2009	22.88	23.36	22.67	22.90
4168	NYSE	RCL	Tue, Nov 10, 2009	22.41	22.66	22.05	22.50
4167	NYSE	RCL	Mon, Nov 9, 2009	21.93	22.90	21.84	22.77
4166	NYSE	RCL	Fri, Nov 6, 2009	20.92	21.79	20.91	21.23
4165	NYSE	RCL	Thu, Nov 5, 2009	20.91	21.52	20.75	21.52
4164	NYSE	RCL	Wed, Nov 4, 2009	20.64	21.06	20.12	20.39
4163	NYSE	RCL	Tue, Nov 3, 2009	19.76	20.25	18.95	19.75
4162	NYSE	RCL	Mon, Nov 2, 2009	20.66	21.12	19.91	20.67
4161	NYSE	RCL	Fri, Oct 30, 2009	21.36	21.55	19.92	20.23
4160	NYSE	RCL	Thu, Oct 29, 2009	20.71	21.60	20.71	21.35
4159	NYSE	RCL	Wed, Oct 28, 2009	20.55	20.66	19.68	19.76
4158	NYSE	RCL	Tue, Oct 27, 2009	21.38	21.59	20.74	20.86
4157	NYSE	RCL	Mon, Oct 26, 2009	22.31	22.63	20.95	21.15
4156	NYSE	RCL	Fri, Oct 23, 2009	22.99	23.19	22.35	22.50
4155	NYSE	RCL	Thu, Oct 22, 2009	22.61	23.10	22.08	22.99
4154	NYSE	RCL	Wed, Oct 21, 2009	23.19	23.60	22.25	22.27
4153	NYSE	RCL	Tue, Oct 20, 2009	23.81	23.85	23.00	23.27
4152	NYSE	RCL	Mon, Oct 19, 2009	23.28	23.95	23.08	23.68
4151	NYSE	RCL	Fri, Oct 16, 2009	23.29	23.36	22.81	22.81
4150	NYSE	RCL	Thu, Oct 15, 2009	23.63	23.95	23.49	23.95
4149	NYSE	RCL	Wed, Oct 14, 2009	23.96	24.00	23.44	23.62
4148	NYSE	RCL	Tue, Oct 13, 2009	23.50	23.59	22.80	23.10
4147	NYSE	RCL	Mon, Oct 12, 2009	23.93	24.06	23.58	23.75
4146	NYSE	RCL	Fri, Oct 9, 2009	24.40	24.54	23.56	23.77
4145	NYSE	RCL	Thu, Oct 8, 2009	24.38	24.71	24.17	24.61
4144	NYSE	RCL	Wed, Oct 7, 2009	23.82	24.07	23.25	23.60
4143	NYSE	RCL	Tue, Oct 6, 2009	23.91	24.22	23.60	23.98
4142	NYSE	RCL	Mon, Oct 5, 2009	23.14	23.54	22.88	23.54
4141	NYSE	RCL	Fri, Oct 2, 2009	22.37	23.26	22.30	22.65
4140	NYSE	RCL	Thu, Oct 1, 2009	24.14	24.19	22.84	23.08
4139	NYSE	RCL	Wed, Sep 30, 2009	24.56	24.64	23.69	24.08
4138	NYSE	RCL	Tue, Sep 29, 2009	24.54	24.75	24.08	24.24
4137	NYSE	RCL	Mon, Sep 28, 2009	23.69	24.47	23.50	24.31
4136	NYSE	RCL	Fri, Sep 25, 2009	23.70	24.13	23.06	23.44
4135	NYSE	RCL	Thu, Sep 24, 2009	24.98	25.02	23.72	24.04
4134	NYSE	RCL	Wed, Sep 23, 2009	24.75	25.00	24.39	24.42
4133	NYSE	RCL	Tue, Sep 22, 2009	24.50	24.95	23.88	23.97
4132	NYSE	RCL	Mon, Sep 21, 2009	23.44	23.94	22.89	23.24
4131	NYSE	RCL	Fri, Sep 18, 2009	23.98	23.98	23.27	23.46
4130	NYSE	RCL	Thu, Sep 17, 2009	23.58	24.05	23.00	23.38
4129	NYSE	RCL	Wed, Sep 16, 2009	24.40	24.40	23.56	23.79
4128	NYSE	RCL	Tue, Sep 15, 2009	22.90	23.80	22.51	23.73
4127	NYSE	RCL	Mon, Sep 14, 2009	21.17	21.79	20.98	21.75
4126	NYSE	RCL	Fri, Sep 11, 2009	21.72	21.99	21.31	21.40
4125	NYSE	RCL	Thu, Sep 10, 2009	20.76	21.58	20.44	21.58
4124	NYSE	RCL	Wed, Sep 9, 2009	20.02	21.74	19.85	21.07
4123	NYSE	RCL	Tue, Sep 8, 2009	19.72	19.78	19.19	19.48
4122	NYSE	RCL	Fri, Sep 4, 2009	18.49	18.95	18.34	18.91
4121	NYSE	RCL	Thu, Sep 3, 2009	18.50	18.60	18.01	18.32
4120	NYSE	RCL	Wed, Sep 2, 2009	18.13	18.31	17.82	17.89
4119	NYSE	RCL	Tue, Sep 1, 2009	18.84	19.55	18.20	18.28
4118	NYSE	RCL	Mon, Aug 31, 2009	19.01	19.27	18.73	19.08
4117	NYSE	RCL	Fri, Aug 28, 2009	19.83	19.83	19.28	19.53
4116	NYSE	RCL	Thu, Aug 27, 2009	19.65	19.76	19.10	19.52
4115	NYSE	RCL	Wed, Aug 26, 2009	19.61	20.07	19.40	19.77
4114	NYSE	RCL	Tue, Aug 25, 2009	19.81	20.36	19.67	19.85
4113	NYSE	RCL	Mon, Aug 24, 2009	19.90	19.90	19.14	19.30
4112	NYSE	RCL	Fri, Aug 21, 2009	19.31	19.65	18.80	19.22
4111	NYSE	RCL	Thu, Aug 20, 2009	17.83	19.19	17.78	19.00
4110	NYSE	RCL	Wed, Aug 19, 2009	17.13	18.06	16.89	17.91
4109	NYSE	RCL	Tue, Aug 18, 2009	16.61	17.13	16.50	16.84
4108	NYSE	RCL	Mon, Aug 17, 2009	16.84	16.84	16.16	16.17
4107	NYSE	RCL	Fri, Aug 14, 2009	17.80	17.93	17.11	17.55
4106	NYSE	RCL	Thu, Aug 13, 2009	17.74	18.07	16.96	18.05
4105	NYSE	RCL	Wed, Aug 12, 2009	16.53	17.96	16.50	17.39
4104	NYSE	RCL	Tue, Aug 11, 2009	16.69	16.89	16.13	16.47
4103	NYSE	RCL	Mon, Aug 10, 2009	16.64	17.35	16.50	16.99
4102	NYSE	RCL	Fri, Aug 7, 2009	15.98	17.42	15.84	17.03
4101	NYSE	RCL	Thu, Aug 6, 2009	15.93	16.09	15.50	15.50
4100	NYSE	RCL	Wed, Aug 5, 2009	16.00	16.08	15.51	15.81
4099	NYSE	RCL	Tue, Aug 4, 2009	15.50	16.37	15.40	15.95
4098	NYSE	RCL	Mon, Aug 3, 2009	15.27	15.90	15.16	15.82
4097	NYSE	RCL	Fri, Jul 31, 2009	14.26	14.71	14.25	14.52
4096	NYSE	RCL	Thu, Jul 30, 2009	14.54	14.99	14.34	14.66
4095	NYSE	RCL	Wed, Jul 29, 2009	15.29	15.38	13.51	13.91
4094	NYSE	RCL	Tue, Jul 28, 2009	15.89	16.44	15.65	16.39
4093	NYSE	RCL	Mon, Jul 27, 2009	16.63	16.77	15.87	16.02
4092	NYSE	RCL	Fri, Jul 24, 2009	16.59	16.87	16.24	16.63
4091	NYSE	RCL	Thu, Jul 23, 2009	14.99	17.05	14.90	16.98
4090	NYSE	RCL	Wed, Jul 22, 2009	14.11	15.24	14.11	15.16
4089	NYSE	RCL	Tue, Jul 21, 2009	14.99	15.03	14.25	14.75
4088	NYSE	RCL	Mon, Jul 20, 2009	14.09	14.97	13.95	14.81
4087	NYSE	RCL	Fri, Jul 17, 2009	13.93	14.02	13.50	13.69
4086	NYSE	RCL	Thu, Jul 16, 2009	13.83	14.15	13.38	14.10
4085	NYSE	RCL	Wed, Jul 15, 2009	13.18	13.97	13.02	13.79
4084	NYSE	RCL	Tue, Jul 14, 2009	12.65	12.94	12.42	12.69
4083	NYSE	RCL	Mon, Jul 13, 2009	12.67	12.67	12.09	12.56
4082	NYSE	RCL	Fri, Jul 10, 2009	12.51	12.68	12.17	12.46
4081	NYSE	RCL	Thu, Jul 9, 2009	12.69	12.95	12.39	12.87
4080	NYSE	RCL	Wed, Jul 8, 2009	12.49	12.65	11.80	12.16
4079	NYSE	RCL	Tue, Jul 7, 2009	12.82	12.91	12.35	12.36
4078	NYSE	RCL	Mon, Jul 6, 2009	13.29	13.30	12.61	12.89
4077	NYSE	RCL	Thu, Jul 2, 2009	13.69	14.25	13.23	13.36
4076	NYSE	RCL	Wed, Jul 1, 2009	13.48	14.42	13.48	14.25
4075	NYSE	RCL	Tue, Jun 30, 2009	13.37	13.63	12.92	13.54
4074	NYSE	RCL	Mon, Jun 29, 2009	13.20	13.74	13.07	13.25
4073	NYSE	RCL	Fri, Jun 26, 2009	13.39	13.47	13.00	13.28
4072	NYSE	RCL	Thu, Jun 25, 2009	12.95	13.75	12.92	13.69
4071	NYSE	RCL	Wed, Jun 24, 2009	13.25	13.65	12.92	13.15
4070	NYSE	RCL	Tue, Jun 23, 2009	13.23	13.28	12.50	12.71
4069	NYSE	RCL	Mon, Jun 22, 2009	13.66	13.66	12.41	13.00
4068	NYSE	RCL	Fri, Jun 19, 2009	13.90	14.46	13.85	14.02
4067	NYSE	RCL	Thu, Jun 18, 2009	12.96	13.42	12.74	13.27
4066	NYSE	RCL	Wed, Jun 17, 2009	12.60	12.60	11.90	12.54
4065	NYSE	RCL	Tue, Jun 16, 2009	12.99	13.05	12.40	12.48
4064	NYSE	RCL	Mon, Jun 15, 2009	13.35	13.35	12.48	12.64
4063	NYSE	RCL	Fri, Jun 12, 2009	13.94	14.00	13.34	13.71
4062	NYSE	RCL	Thu, Jun 11, 2009	13.92	14.06	13.45	13.71
4061	NYSE	RCL	Wed, Jun 10, 2009	14.83	14.84	13.59	13.60
4060	NYSE	RCL	Tue, Jun 9, 2009	14.93	14.95	14.15	14.23
4059	NYSE	RCL	Mon, Jun 8, 2009	15.20	15.28	14.60	14.88
4058	NYSE	RCL	Fri, Jun 5, 2009	15.71	15.80	15.10	15.28
4057	NYSE	RCL	Thu, Jun 4, 2009	15.14	15.36	14.80	15.21
4056	NYSE	RCL	Wed, Jun 3, 2009	15.25	15.40	14.70	14.93
4055	NYSE	RCL	Tue, Jun 2, 2009	15.68	15.99	15.45	15.91
4054	NYSE	RCL	Mon, Jun 1, 2009	15.74	16.25	15.14	15.92
4053	NYSE	RCL	Fri, May 29, 2009	15.07	15.17	14.70	15.06
4052	NYSE	RCL	Thu, May 28, 2009	14.85	15.10	14.28	14.61
4051	NYSE	RCL	Wed, May 27, 2009	16.02	16.02	14.75	14.75
4050	NYSE	RCL	Tue, May 26, 2009	14.60	16.06	14.60	15.76
4049	NYSE	RCL	Fri, May 22, 2009	15.08	15.23	14.55	14.87
4048	NYSE	RCL	Thu, May 21, 2009	14.49	14.71	14.05	14.59
4047	NYSE	RCL	Wed, May 20, 2009	15.78	16.04	14.40	14.62
4046	NYSE	RCL	Tue, May 19, 2009	15.79	16.18	15.46	15.62
4045	NYSE	RCL	Mon, May 18, 2009	14.79	15.95	14.60	15.73
4044	NYSE	RCL	Fri, May 15, 2009	14.32	15.22	14.13	14.30
4043	NYSE	RCL	Thu, May 14, 2009	13.98	14.54	13.25	14.45
4042	NYSE	RCL	Wed, May 13, 2009	14.54	14.65	13.48	13.51
4041	NYSE	RCL	Tue, May 12, 2009	15.95	16.00	14.88	15.19
4040	NYSE	RCL	Mon, May 11, 2009	16.21	16.22	15.50	15.86
4039	NYSE	RCL	Fri, May 8, 2009	16.78	17.11	16.14	17.09
4038	NYSE	RCL	Thu, May 7, 2009	17.51	17.88	16.00	16.50
4037	NYSE	RCL	Wed, May 6, 2009	16.68	16.99	16.00	16.97
4036	NYSE	RCL	Tue, May 5, 2009	15.40	16.19	14.94	16.12
4035	NYSE	RCL	Mon, May 4, 2009	14.73	16.02	14.61	15.45
4034	NYSE	RCL	Fri, May 1, 2009	14.79	15.32	13.90	14.00
4033	NYSE	RCL	Thu, Apr 30, 2009	13.84	14.95	13.76	14.73
4032	NYSE	RCL	Wed, Apr 29, 2009	12.92	14.11	12.78	14.01
4031	NYSE	RCL	Tue, Apr 28, 2009	11.68	12.89	11.52	12.50
4030	NYSE	RCL	Mon, Apr 27, 2009	12.60	12.81	11.87	12.10
4029	NYSE	RCL	Fri, Apr 24, 2009	13.52	14.75	13.48	14.46
4028	NYSE	RCL	Thu, Apr 23, 2009	13.06	14.11	12.24	13.76
4027	NYSE	RCL	Wed, Apr 22, 2009	10.62	11.75	10.42	11.41
4026	NYSE	RCL	Tue, Apr 21, 2009	10.42	11.06	10.32	10.70
4025	NYSE	RCL	Mon, Apr 20, 2009	11.44	11.53	10.20	10.27
4024	NYSE	RCL	Fri, Apr 17, 2009	11.75	12.16	11.07	11.98
4023	NYSE	RCL	Thu, Apr 16, 2009	11.28	11.58	10.86	11.28
4022	NYSE	RCL	Wed, Apr 15, 2009	10.80	11.40	10.48	10.71
4021	NYSE	RCL	Tue, Apr 14, 2009	11.07	11.68	10.65	10.77
4020	NYSE	RCL	Mon, Apr 13, 2009	10.08	11.49	9.66	11.23
4019	NYSE	RCL	Thu, Apr 9, 2009	9.71	10.12	9.57	10.08
4018	NYSE	RCL	Wed, Apr 8, 2009	9.54	9.84	9.13	9.37
4017	NYSE	RCL	Tue, Apr 7, 2009	9.47	9.59	9.12	9.33
4016	NYSE	RCL	Mon, Apr 6, 2009	9.87	10.00	9.41	9.98
4015	NYSE	RCL	Fri, Apr 3, 2009	9.59	10.38	9.37	10.09
4014	NYSE	RCL	Thu, Apr 2, 2009	9.01	9.93	8.92	9.40
4013	NYSE	RCL	Wed, Apr 1, 2009	7.81	8.83	7.75	8.69
4012	NYSE	RCL	Tue, Mar 31, 2009	7.92	8.27	7.83	8.01
4011	NYSE	RCL	Mon, Mar 30, 2009	8.42	8.42	7.55	7.77
4010	NYSE	RCL	Fri, Mar 27, 2009	8.95	9.00	8.55	8.81
4009	NYSE	RCL	Thu, Mar 26, 2009	8.99	9.44	8.91	9.31
4008	NYSE	RCL	Wed, Mar 25, 2009	8.66	9.09	8.30	8.79
4007	NYSE	RCL	Tue, Mar 24, 2009	8.57	9.49	8.33	8.43
4006	NYSE	RCL	Mon, Mar 23, 2009	8.18	8.88	8.01	8.87
4005	NYSE	RCL	Fri, Mar 20, 2009	8.62	8.72	7.55	7.88
4004	NYSE	RCL	Thu, Mar 19, 2009	8.62	8.97	8.39	8.48
4003	NYSE	RCL	Wed, Mar 18, 2009	7.92	8.60	7.75	8.28
4002	NYSE	RCL	Tue, Mar 17, 2009	7.83	8.12	7.61	8.07
4001	NYSE	RCL	Mon, Mar 16, 2009	7.68	8.08	7.58	7.71
4000	NYSE	RCL	Fri, Mar 13, 2009	7.89	8.17	7.15	7.37
3999	NYSE	RCL	Thu, Mar 12, 2009	6.92	8.19	6.72	8.00
3998	NYSE	RCL	Wed, Mar 11, 2009	7.06	7.34	6.60	6.85
3997	NYSE	RCL	Tue, Mar 10, 2009	6.16	7.09	6.15	7.00
3996	NYSE	RCL	Mon, Mar 9, 2009	5.74	6.13	5.69	5.81
3995	NYSE	RCL	Fri, Mar 6, 2009	5.94	6.14	5.61	5.93
3994	NYSE	RCL	Thu, Mar 5, 2009	6.00	6.38	5.53	5.65
3993	NYSE	RCL	Wed, Mar 4, 2009	6.06	6.43	5.77	6.17
3992	NYSE	RCL	Tue, Mar 3, 2009	5.78	5.95	5.40	5.69
3991	NYSE	RCL	Mon, Mar 2, 2009	5.80	6.08	5.43	5.50
3990	NYSE	RCL	Fri, Feb 27, 2009	6.46	6.64	5.92	6.00
3989	NYSE	RCL	Thu, Feb 26, 2009	7.01	7.27	6.67	6.70
3988	NYSE	RCL	Wed, Feb 25, 2009	6.78	7.01	6.44	6.77
3987	NYSE	RCL	Tue, Feb 24, 2009	6.03	7.35	6.00	6.84
3986	NYSE	RCL	Mon, Feb 23, 2009	6.02	6.10	5.50	5.64
3985	NYSE	RCL	Fri, Feb 20, 2009	5.70	6.13	5.53	5.94
3984	NYSE	RCL	Thu, Feb 19, 2009	6.56	6.62	5.91	5.95
3983	NYSE	RCL	Wed, Feb 18, 2009	6.40	6.47	6.05	6.40
3982	NYSE	RCL	Tue, Feb 17, 2009	6.54	6.54	6.14	6.22
3981	NYSE	RCL	Fri, Feb 13, 2009	6.94	7.06	6.60	6.92
3980	NYSE	RCL	Thu, Feb 12, 2009	6.64	6.87	6.33	6.85
3979	NYSE	RCL	Wed, Feb 11, 2009	7.12	7.25	6.50	6.83
3978	NYSE	RCL	Tue, Feb 10, 2009	7.45	7.89	6.64	6.83
3977	NYSE	RCL	Mon, Feb 9, 2009	7.79	7.80	7.15	7.36
3976	NYSE	RCL	Fri, Feb 6, 2009	6.82	7.75	6.77	7.34
3975	NYSE	RCL	Thu, Feb 5, 2009	6.76	6.82	6.45	6.59
3974	NYSE	RCL	Wed, Feb 4, 2009	6.99	7.28	6.73	6.73
3973	NYSE	RCL	Tue, Feb 3, 2009	6.71	6.89	6.23	6.74
3972	NYSE	RCL	Mon, Feb 2, 2009	6.45	6.54	6.08	6.41
3971	NYSE	RCL	Fri, Jan 30, 2009	7.42	7.46	6.35	6.49
3970	NYSE	RCL	Thu, Jan 29, 2009	8.98	9.00	6.64	7.85
3969	NYSE	RCL	Wed, Jan 28, 2009	10.44	10.45	8.60	9.06
3968	NYSE	RCL	Tue, Jan 27, 2009	10.38	10.63	10.13	10.40
3967	NYSE	RCL	Mon, Jan 26, 2009	9.66	10.50	9.65	10.03
3966	NYSE	RCL	Fri, Jan 23, 2009	8.84	9.74	8.69	9.43
3965	NYSE	RCL	Thu, Jan 22, 2009	9.47	9.72	9.16	9.34
3964	NYSE	RCL	Wed, Jan 21, 2009	9.54	9.58	8.87	9.51
3963	NYSE	RCL	Tue, Jan 20, 2009	9.92	10.05	8.72	8.83
3962	NYSE	RCL	Fri, Jan 16, 2009	10.27	10.37	9.39	9.85
3961	NYSE	RCL	Thu, Jan 15, 2009	10.26	10.37	9.09	9.86
3960	NYSE	RCL	Wed, Jan 14, 2009	11.48	11.48	10.38	10.51
3959	NYSE	RCL	Tue, Jan 13, 2009	11.38	11.89	11.11	11.81
3958	NYSE	RCL	Mon, Jan 12, 2009	12.34	12.35	11.22	11.36
3957	NYSE	RCL	Fri, Jan 9, 2009	12.80	12.91	12.02	12.13
3956	NYSE	RCL	Thu, Jan 8, 2009	13.16	13.22	12.01	12.35
3955	NYSE	RCL	Wed, Jan 7, 2009	14.20	14.49	12.91	13.41
3954	NYSE	RCL	Tue, Jan 6, 2009	15.08	15.28	14.65	14.80
3953	NYSE	RCL	Mon, Jan 5, 2009	14.15	15.50	14.07	15.18
3952	NYSE	RCL	Fri, Jan 2, 2009	13.93	15.18	13.88	14.96
3951	NYSE	RCL	Wed, Dec 31, 2008	13.10	14.00	13.10	13.75
3950	NYSE	RCL	Tue, Dec 30, 2008	12.53	13.39	12.53	13.34
3949	NYSE	RCL	Mon, Dec 29, 2008	12.31	12.59	12.03	12.26
3948	NYSE	RCL	Fri, Dec 26, 2008	12.26	12.73	12.26	12.59
3947	NYSE	RCL	Wed, Dec 24, 2008	12.20	12.68	12.20	12.48
3946	NYSE	RCL	Tue, Dec 23, 2008	12.86	13.03	12.44	12.58
3945	NYSE	RCL	Mon, Dec 22, 2008	12.40	13.04	12.15	12.54
3944	NYSE	RCL	Fri, Dec 19, 2008	11.75	13.48	11.74	12.72
3943	NYSE	RCL	Thu, Dec 18, 2008	11.40	12.88	11.16	12.18
3942	NYSE	RCL	Wed, Dec 17, 2008	10.51	11.87	10.26	11.71
3941	NYSE	RCL	Tue, Dec 16, 2008	10.06	10.77	9.89	10.72
3940	NYSE	RCL	Mon, Dec 15, 2008	10.04	10.38	9.67	9.82
3939	NYSE	RCL	Fri, Dec 12, 2008	9.86	10.14	9.42	10.04
3938	NYSE	RCL	Thu, Dec 11, 2008	10.92	11.36	10.11	10.33
3937	NYSE	RCL	Wed, Dec 10, 2008	11.23	11.28	10.55	11.10
3936	NYSE	RCL	Tue, Dec 9, 2008	10.13	12.15	10.09	10.96
3935	NYSE	RCL	Mon, Dec 8, 2008	8.98	10.84	8.97	10.39
3934	NYSE	RCL	Fri, Dec 5, 2008	8.64	9.32	8.30	9.25
3933	NYSE	RCL	Thu, Dec 4, 2008	8.76	9.46	8.67	8.96
3932	NYSE	RCL	Wed, Dec 3, 2008	8.99	9.04	8.54	8.90
3931	NYSE	RCL	Tue, Dec 2, 2008	9.00	9.20	8.83	9.16
3930	NYSE	RCL	Mon, Dec 1, 2008	9.00	9.08	8.58	8.74
3929	NYSE	RCL	Fri, Nov 28, 2008	9.33	9.77	9.22	9.42
3928	NYSE	RCL	Wed, Nov 26, 2008	8.54	9.59	8.28	9.20
3927	NYSE	RCL	Tue, Nov 25, 2008	8.34	8.76	8.04	8.70
3926	NYSE	RCL	Mon, Nov 24, 2008	7.43	8.58	7.00	8.08
3925	NYSE	RCL	Fri, Nov 21, 2008	7.42	7.61	5.97	6.64
3924	NYSE	RCL	Thu, Nov 20, 2008	7.95	8.00	6.76	6.92
3923	NYSE	RCL	Wed, Nov 19, 2008	9.43	9.45	7.79	7.85
3922	NYSE	RCL	Tue, Nov 18, 2008	9.88	10.29	9.41	9.50
3921	NYSE	RCL	Mon, Nov 17, 2008	10.42	10.46	9.58	9.83
3920	NYSE	RCL	Fri, Nov 14, 2008	10.93	11.26	10.27	10.42
3919	NYSE	RCL	Thu, Nov 13, 2008	11.19	11.33	9.92	11.33
3918	NYSE	RCL	Wed, Nov 12, 2008	11.04	11.56	10.97	11.01
3917	NYSE	RCL	Tue, Nov 11, 2008	11.51	11.67	10.64	11.30
3916	NYSE	RCL	Mon, Nov 10, 2008	12.76	12.76	11.27	11.46
3915	NYSE	RCL	Fri, Nov 7, 2008	13.13	13.13	11.63	12.00
3914	NYSE	RCL	Thu, Nov 6, 2008	14.16	14.27	12.65	12.89
3913	NYSE	RCL	Wed, Nov 5, 2008	15.26	15.26	13.81	13.90
3912	NYSE	RCL	Tue, Nov 4, 2008	15.28	15.50	14.83	15.48
3911	NYSE	RCL	Mon, Nov 3, 2008	14.02	14.40	13.70	14.32
3910	NYSE	RCL	Fri, Oct 31, 2008	14.27	14.72	12.25	13.56
3909	NYSE	RCL	Thu, Oct 30, 2008	16.59	16.95	15.15	15.50
3908	NYSE	RCL	Wed, Oct 29, 2008	15.85	17.01	15.57	16.14
3907	NYSE	RCL	Tue, Oct 28, 2008	15.69	15.69	11.75	15.33
3906	NYSE	RCL	Mon, Oct 27, 2008	14.72	15.53	14.39	14.60
3905	NYSE	RCL	Fri, Oct 24, 2008	14.71	15.91	14.26	15.64
3904	NYSE	RCL	Thu, Oct 23, 2008	17.26	17.39	15.03	16.10
3903	NYSE	RCL	Wed, Oct 22, 2008	17.88	18.33	16.40	17.13
3902	NYSE	RCL	Tue, Oct 21, 2008	19.69	20.31	18.59	18.68
3901	NYSE	RCL	Mon, Oct 20, 2008	19.20	20.78	18.80	20.71
3900	NYSE	RCL	Fri, Oct 17, 2008	17.13	19.45	17.13	18.88
3899	NYSE	RCL	Thu, Oct 16, 2008	17.43	18.50	16.04	18.35
3898	NYSE	RCL	Wed, Oct 15, 2008	17.80	18.44	16.73	16.97
3897	NYSE	RCL	Tue, Oct 14, 2008	18.24	19.51	17.85	18.83
3896	NYSE	RCL	Mon, Oct 13, 2008	14.84	17.99	14.79	17.46
3895	NYSE	RCL	Fri, Oct 10, 2008	14.36	15.42	12.72	14.00
3894	NYSE	RCL	Thu, Oct 9, 2008	16.28	16.28	14.39	14.76
3893	NYSE	RCL	Wed, Oct 8, 2008	15.51	16.67	14.85	15.29
3892	NYSE	RCL	Tue, Oct 7, 2008	17.63	17.97	15.50	15.61
3891	NYSE	RCL	Mon, Oct 6, 2008	18.36	18.45	16.25	17.37
3890	NYSE	RCL	Fri, Oct 3, 2008	20.11	20.65	19.13	19.13
3889	NYSE	RCL	Thu, Oct 2, 2008	20.61	21.09	19.97	20.27
3888	NYSE	RCL	Wed, Oct 1, 2008	20.56	21.34	20.29	21.26
3887	NYSE	RCL	Tue, Sep 30, 2008	19.72	20.75	19.30	20.75
3886	NYSE	RCL	Mon, Sep 29, 2008	20.73	20.77	19.04	19.54
3885	NYSE	RCL	Fri, Sep 26, 2008	22.35	22.44	20.90	21.48
3884	NYSE	RCL	Thu, Sep 25, 2008	23.56	23.63	22.41	22.64
3883	NYSE	RCL	Wed, Sep 24, 2008	23.51	23.95	23.26	23.39
3882	NYSE	RCL	Tue, Sep 23, 2008	24.29	24.47	23.47	23.64
3881	NYSE	RCL	Mon, Sep 22, 2008	26.49	26.49	23.60	23.70
3880	NYSE	RCL	Fri, Sep 19, 2008	26.49	26.74	24.75	25.94
3879	NYSE	RCL	Thu, Sep 18, 2008	24.29	25.88	23.27	25.31
3878	NYSE	RCL	Wed, Sep 17, 2008	26.36	26.70	23.81	24.60
3877	NYSE	RCL	Tue, Sep 16, 2008	25.75	27.82	25.67	27.28
3876	NYSE	RCL	Mon, Sep 15, 2008	26.50	28.55	26.50	27.29
3875	NYSE	RCL	Fri, Sep 12, 2008	27.06	27.88	26.68	27.68
3874	NYSE	RCL	Thu, Sep 11, 2008	26.22	27.82	25.84	27.49
3873	NYSE	RCL	Wed, Sep 10, 2008	28.00	28.19	26.60	27.12
3872	NYSE	RCL	Tue, Sep 9, 2008	28.27	29.34	28.13	28.29
3871	NYSE	RCL	Mon, Sep 8, 2008	28.36	28.74	27.49	28.46
3870	NYSE	RCL	Fri, Sep 5, 2008	27.75	28.84	27.43	28.63
3869	NYSE	RCL	Thu, Sep 4, 2008	28.52	28.77	28.18	28.30
3868	NYSE	RCL	Wed, Sep 3, 2008	28.30	29.54	28.25	29.51
3867	NYSE	RCL	Tue, Sep 2, 2008	28.12	29.90	28.12	28.77
3866	NYSE	RCL	Fri, Aug 29, 2008	26.46	27.57	26.38	27.18
3865	NYSE	RCL	Thu, Aug 28, 2008	26.31	27.28	26.20	27.23
3864	NYSE	RCL	Wed, Aug 27, 2008	25.57	26.52	25.35	26.10
3863	NYSE	RCL	Tue, Aug 26, 2008	26.30	26.61	25.51	25.83
3862	NYSE	RCL	Mon, Aug 25, 2008	26.57	26.86	26.01	26.26
3861	NYSE	RCL	Fri, Aug 22, 2008	26.54	26.63	26.21	26.33
3860	NYSE	RCL	Thu, Aug 21, 2008	25.79	26.02	25.26	25.79
3859	NYSE	RCL	Wed, Aug 20, 2008	26.85	27.11	25.73	26.17
3858	NYSE	RCL	Tue, Aug 19, 2008	27.88	28.09	26.80	26.98
3857	NYSE	RCL	Mon, Aug 18, 2008	29.37	29.37	27.72	28.08
3856	NYSE	RCL	Fri, Aug 15, 2008	29.02	29.95	28.83	29.22
3855	NYSE	RCL	Thu, Aug 14, 2008	27.77	29.59	27.76	29.25
3854	NYSE	RCL	Wed, Aug 13, 2008	28.70	28.86	27.44	28.04
3853	NYSE	RCL	Tue, Aug 12, 2008	28.84	29.98	28.55	28.63
3852	NYSE	RCL	Mon, Aug 11, 2008	28.38	30.35	28.37	29.40
3851	NYSE	RCL	Fri, Aug 8, 2008	27.41	29.11	27.25	28.98
3850	NYSE	RCL	Thu, Aug 7, 2008	27.42	28.03	26.99	27.11
3849	NYSE	RCL	Wed, Aug 6, 2008	28.20	28.53	27.38	28.39
3848	NYSE	RCL	Tue, Aug 5, 2008	26.93	29.05	26.87	29.03
3847	NYSE	RCL	Mon, Aug 4, 2008	26.02	26.41	25.33	26.36
3846	NYSE	RCL	Fri, Aug 1, 2008	26.12	26.19	25.00	25.24
3845	NYSE	RCL	Thu, Jul 31, 2008	25.39	26.10	25.14	25.48
3844	NYSE	RCL	Wed, Jul 30, 2008	26.18	26.70	25.09	25.70
3843	NYSE	RCL	Tue, Jul 29, 2008	24.89	26.76	24.71	26.18
3842	NYSE	RCL	Mon, Jul 28, 2008	25.67	25.96	24.35	24.35
3841	NYSE	RCL	Fri, Jul 25, 2008	25.82	26.78	25.58	26.00
3840	NYSE	RCL	Thu, Jul 24, 2008	26.86	27.04	25.39	25.75
3839	NYSE	RCL	Wed, Jul 23, 2008	26.29	28.75	26.23	27.47
3838	NYSE	RCL	Tue, Jul 22, 2008	22.28	27.09	22.07	26.74
3837	NYSE	RCL	Mon, Jul 21, 2008	23.58	23.89	22.43	22.70
3836	NYSE	RCL	Fri, Jul 18, 2008	24.34	24.52	23.46	24.11
3835	NYSE	RCL	Thu, Jul 17, 2008	22.44	25.14	21.92	24.57
3834	NYSE	RCL	Wed, Jul 16, 2008	19.92	22.19	19.66	22.19
3833	NYSE	RCL	Tue, Jul 15, 2008	19.85	20.58	19.16	20.08
3832	NYSE	RCL	Mon, Jul 14, 2008	20.38	20.51	19.70	19.77
3831	NYSE	RCL	Fri, Jul 11, 2008	20.23	20.37	19.42	19.94
3830	NYSE	RCL	Thu, Jul 10, 2008	21.35	21.54	20.04	20.45
3829	NYSE	RCL	Wed, Jul 9, 2008	23.57	23.60	21.19	21.34
3828	NYSE	RCL	Tue, Jul 8, 2008	22.62	23.37	21.85	23.30
3827	NYSE	RCL	Mon, Jul 7, 2008	22.34	22.41	21.35	22.03
3826	NYSE	RCL	Thu, Jul 3, 2008	21.79	22.00	21.46	21.57
3825	NYSE	RCL	Wed, Jul 2, 2008	22.58	22.58	21.58	21.59
3824	NYSE	RCL	Tue, Jul 1, 2008	21.77	22.22	21.22	21.91
3823	NYSE	RCL	Mon, Jun 30, 2008	22.40	23.12	22.15	22.47
3822	NYSE	RCL	Fri, Jun 27, 2008	23.18	23.28	22.38	22.45
3821	NYSE	RCL	Thu, Jun 26, 2008	24.33	24.51	23.22	23.35
3820	NYSE	RCL	Wed, Jun 25, 2008	24.14	25.35	23.95	25.13
3819	NYSE	RCL	Tue, Jun 24, 2008	24.07	24.28	23.56	23.72
3818	NYSE	RCL	Mon, Jun 23, 2008	24.97	25.01	24.03	24.25
3817	NYSE	RCL	Fri, Jun 20, 2008	25.58	25.77	24.67	24.89
3816	NYSE	RCL	Thu, Jun 19, 2008	24.56	26.43	24.54	26.29
3815	NYSE	RCL	Wed, Jun 18, 2008	25.16	25.42	24.75	25.29
3814	NYSE	RCL	Tue, Jun 17, 2008	25.84	25.98	25.40	25.67
3813	NYSE	RCL	Mon, Jun 16, 2008	26.34	26.34	25.37	25.43
3812	NYSE	RCL	Fri, Jun 13, 2008	26.90	27.07	26.13	26.57
3811	NYSE	RCL	Thu, Jun 12, 2008	26.66	26.94	26.27	26.57
3810	NYSE	RCL	Wed, Jun 11, 2008	26.74	27.00	26.13	26.26
3809	NYSE	RCL	Tue, Jun 10, 2008	27.04	27.75	26.80	27.30
3808	NYSE	RCL	Mon, Jun 9, 2008	27.66	27.84	27.18	27.45
3807	NYSE	RCL	Fri, Jun 6, 2008	28.17	28.17	27.27	27.40
3806	NYSE	RCL	Thu, Jun 5, 2008	28.62	29.21	28.46	28.74
3805	NYSE	RCL	Wed, Jun 4, 2008	28.85	29.45	28.16	28.42
3804	NYSE	RCL	Tue, Jun 3, 2008	30.32	30.35	28.72	28.99
3803	NYSE	RCL	Mon, Jun 2, 2008	29.75	30.74	29.75	30.41
3802	NYSE	RCL	Fri, May 30, 2008	29.66	29.86	29.30	29.72
3801	NYSE	RCL	Thu, May 29, 2008	29.45	30.21	29.43	29.82
3800	NYSE	RCL	Wed, May 28, 2008	29.00	30.09	28.89	30.09
3799	NYSE	RCL	Tue, May 27, 2008	28.50	28.63	27.53	28.27
3798	NYSE	RCL	Fri, May 23, 2008	27.78	27.79	26.88	27.23
3797	NYSE	RCL	Thu, May 22, 2008	28.39	28.98	28.20	28.48
3796	NYSE	RCL	Wed, May 21, 2008	29.71	29.83	27.86	28.05
3795	NYSE	RCL	Tue, May 20, 2008	30.99	31.01	29.14	29.84
3794	NYSE	RCL	Mon, May 19, 2008	31.10	31.82	30.99	31.23
3793	NYSE	RCL	Fri, May 16, 2008	31.59	31.59	30.49	30.74
3792	NYSE	RCL	Thu, May 15, 2008	30.70	31.69	30.46	31.54
3791	NYSE	RCL	Wed, May 14, 2008	30.37	31.28	30.25	30.81
3790	NYSE	RCL	Tue, May 13, 2008	30.95	31.16	30.04	30.31
3789	NYSE	RCL	Mon, May 12, 2008	31.23	31.43	30.71	31.16
3788	NYSE	RCL	Fri, May 9, 2008	30.76	31.15	30.46	30.76
3787	NYSE	RCL	Thu, May 8, 2008	31.33	31.53	30.89	31.05
3786	NYSE	RCL	Wed, May 7, 2008	31.80	32.54	30.94	31.04
3785	NYSE	RCL	Tue, May 6, 2008	32.04	32.04	31.36	31.80
3784	NYSE	RCL	Mon, May 5, 2008	32.20	32.32	31.61	32.03
3783	NYSE	RCL	Fri, May 2, 2008	33.70	33.78	31.80	32.01
3782	NYSE	RCL	Thu, May 1, 2008	31.70	33.24	31.51	33.19
3781	NYSE	RCL	Wed, Apr 30, 2008	32.14	32.86	31.62	31.90
3780	NYSE	RCL	Tue, Apr 29, 2008	31.40	32.18	31.31	32.06
3779	NYSE	RCL	Mon, Apr 28, 2008	31.08	31.55	31.08	31.16
3778	NYSE	RCL	Fri, Apr 25, 2008	31.13	31.53	30.79	31.47
3777	NYSE	RCL	Thu, Apr 24, 2008	31.44	32.22	30.11	31.59
3776	NYSE	RCL	Wed, Apr 23, 2008	31.91	32.94	31.81	32.75
3775	NYSE	RCL	Tue, Apr 22, 2008	33.61	33.61	31.66	32.23
3774	NYSE	RCL	Mon, Apr 21, 2008	34.82	34.86	33.41	33.48
3773	NYSE	RCL	Fri, Apr 18, 2008	34.37	35.15	33.32	34.70
3772	NYSE	RCL	Thu, Apr 17, 2008	32.70	33.56	32.69	33.32
3771	NYSE	RCL	Wed, Apr 16, 2008	32.54	33.28	32.26	33.26
3770	NYSE	RCL	Tue, Apr 15, 2008	32.31	32.41	31.13	31.62
3769	NYSE	RCL	Mon, Apr 14, 2008	32.51	32.60	31.42	31.80
3768	NYSE	RCL	Fri, Apr 11, 2008	32.78	32.97	32.10	32.23
3767	NYSE	RCL	Thu, Apr 10, 2008	32.69	33.53	32.44	33.03
3766	NYSE	RCL	Wed, Apr 9, 2008	33.98	34.00	32.15	32.50
3765	NYSE	RCL	Tue, Apr 8, 2008	34.19	34.19	33.31	33.49
3764	NYSE	RCL	Mon, Apr 7, 2008	34.64	35.03	33.85	34.28
3763	NYSE	RCL	Fri, Apr 4, 2008	34.70	34.71	33.91	34.17
3762	NYSE	RCL	Thu, Apr 3, 2008	34.03	35.08	32.91	35.02
3761	NYSE	RCL	Wed, Apr 2, 2008	35.17	35.67	34.55	34.70
3760	NYSE	RCL	Tue, Apr 1, 2008	33.15	35.98	33.15	35.85
3759	NYSE	RCL	Mon, Mar 31, 2008	32.77	33.13	32.08	32.90
3758	NYSE	RCL	Fri, Mar 28, 2008	33.28	33.50	32.03	32.40
3757	NYSE	RCL	Thu, Mar 27, 2008	34.32	34.50	33.11	33.11
3756	NYSE	RCL	Wed, Mar 26, 2008	35.11	35.14	33.91	34.00
3755	NYSE	RCL	Tue, Mar 25, 2008	35.12	36.02	34.46	35.60
3754	NYSE	RCL	Mon, Mar 24, 2008	35.10	36.29	34.88	35.13
3753	NYSE	RCL	Thu, Mar 20, 2008	31.59	35.09	31.40	34.75
3752	NYSE	RCL	Wed, Mar 19, 2008	32.60	32.60	30.95	31.40
3751	NYSE	RCL	Tue, Mar 18, 2008	31.11	32.61	30.76	32.04
3750	NYSE	RCL	Mon, Mar 17, 2008	31.35	31.68	30.22	30.56
3749	NYSE	RCL	Fri, Mar 14, 2008	33.46	33.46	31.47	32.19
3748	NYSE	RCL	Thu, Mar 13, 2008	32.52	33.88	31.40	33.85
3747	NYSE	RCL	Wed, Mar 12, 2008	32.32	33.94	32.29	33.22
3746	NYSE	RCL	Tue, Mar 11, 2008	32.66	33.11	31.78	32.48
3745	NYSE	RCL	Mon, Mar 10, 2008	33.10	33.20	31.37	31.54
3744	NYSE	RCL	Fri, Mar 7, 2008	33.61	34.11	32.99	33.17
3743	NYSE	RCL	Thu, Mar 6, 2008	35.10	35.19	33.80	33.84
3742	NYSE	RCL	Wed, Mar 5, 2008	35.93	36.47	34.58	35.19
3741	NYSE	RCL	Tue, Mar 4, 2008	35.29	35.66	34.51	35.55
3740	NYSE	RCL	Mon, Mar 3, 2008	35.22	35.59	34.47	34.87
3739	NYSE	RCL	Fri, Feb 29, 2008	36.50	36.50	34.82	35.01
3738	NYSE	RCL	Thu, Feb 28, 2008	37.60	37.60	36.00	36.50
3737	NYSE	RCL	Wed, Feb 27, 2008	37.80	38.70	37.50	38.08
3736	NYSE	RCL	Tue, Feb 26, 2008	37.55	38.38	37.53	38.06
3735	NYSE	RCL	Mon, Feb 25, 2008	37.31	38.05	36.90	37.91
3734	NYSE	RCL	Fri, Feb 22, 2008	37.04	37.35	36.27	37.35
3733	NYSE	RCL	Thu, Feb 21, 2008	37.85	37.95	36.50	36.75
3732	NYSE	RCL	Wed, Feb 20, 2008	37.05	38.10	36.78	38.04
3731	NYSE	RCL	Tue, Feb 19, 2008	39.14	39.14	36.75	37.10
3730	NYSE	RCL	Fri, Feb 15, 2008	39.53	39.58	38.60	38.64
3729	NYSE	RCL	Thu, Feb 14, 2008	40.55	40.55	39.44	39.63
3728	NYSE	RCL	Wed, Feb 13, 2008	39.52	40.26	39.28	39.95
3727	NYSE	RCL	Tue, Feb 12, 2008	39.02	40.15	38.59	39.55
3726	NYSE	RCL	Mon, Feb 11, 2008	37.98	38.95	37.66	38.90
3725	NYSE	RCL	Fri, Feb 8, 2008	37.15	38.54	37.11	37.99
3724	NYSE	RCL	Thu, Feb 7, 2008	36.77	38.18	36.69	38.00
3723	NYSE	RCL	Wed, Feb 6, 2008	37.59	38.67	36.80	37.33
3722	NYSE	RCL	Tue, Feb 5, 2008	38.10	38.51	36.71	36.83
3721	NYSE	RCL	Mon, Feb 4, 2008	41.64	41.87	38.46	39.18
3720	NYSE	RCL	Fri, Feb 1, 2008	40.14	41.99	40.14	41.85
3719	NYSE	RCL	Thu, Jan 31, 2008	37.87	40.94	37.41	40.22
3718	NYSE	RCL	Wed, Jan 30, 2008	39.31	39.75	38.00	38.01
3717	NYSE	RCL	Tue, Jan 29, 2008	37.86	38.91	36.50	38.69
3716	NYSE	RCL	Mon, Jan 28, 2008	37.02	39.02	36.92	38.87
3715	NYSE	RCL	Fri, Jan 25, 2008	38.04	38.79	36.70	36.77
3714	NYSE	RCL	Thu, Jan 24, 2008	37.51	38.82	37.31	38.45
3713	NYSE	RCL	Wed, Jan 23, 2008	33.82	37.61	33.82	37.34
3712	NYSE	RCL	Tue, Jan 22, 2008	32.82	35.43	32.21	35.07
3711	NYSE	RCL	Fri, Jan 18, 2008	33.48	34.67	33.05	34.21
3710	NYSE	RCL	Thu, Jan 17, 2008	33.76	34.29	32.58	32.81
3709	NYSE	RCL	Wed, Jan 16, 2008	33.70	34.84	32.63	33.98
3708	NYSE	RCL	Tue, Jan 15, 2008	32.99	33.10	32.01	32.57
3707	NYSE	RCL	Mon, Jan 14, 2008	35.14	35.14	33.53	33.82
3706	NYSE	RCL	Fri, Jan 11, 2008	36.30	36.41	34.31	34.47
3705	NYSE	RCL	Thu, Jan 10, 2008	34.17	37.00	34.16	36.35
3704	NYSE	RCL	Wed, Jan 9, 2008	35.74	35.74	33.49	34.64
3703	NYSE	RCL	Tue, Jan 8, 2008	37.66	37.96	35.40	35.55
3702	NYSE	RCL	Mon, Jan 7, 2008	38.88	38.95	36.38	37.12
3701	NYSE	RCL	Fri, Jan 4, 2008	40.05	40.07	38.50	38.77
3700	NYSE	RCL	Thu, Jan 3, 2008	41.40	41.67	40.49	40.73
3699	NYSE	RCL	Wed, Jan 2, 2008	42.59	42.59	40.97	41.30
3698	NYSE	RCL	Mon, Dec 31, 2007	42.18	43.12	42.01	42.44
3697	NYSE	RCL	Fri, Dec 28, 2007	42.31	43.03	42.13	42.61
3696	NYSE	RCL	Thu, Dec 27, 2007	43.05	43.38	42.43	42.50
3695	NYSE	RCL	Wed, Dec 26, 2007	43.35	43.77	42.35	43.42
3694	NYSE	RCL	Mon, Dec 24, 2007	42.70	43.89	42.70	43.60
3693	NYSE	RCL	Fri, Dec 21, 2007	42.39	43.88	42.39	43.23
3692	NYSE	RCL	Thu, Dec 20, 2007	41.45	42.88	41.44	42.78
3691	NYSE	RCL	Wed, Dec 19, 2007	40.98	41.82	40.88	40.90
3690	NYSE	RCL	Tue, Dec 18, 2007	41.40	41.59	40.57	41.34
3689	NYSE	RCL	Mon, Dec 17, 2007	40.74	41.52	40.59	40.91
3688	NYSE	RCL	Fri, Dec 14, 2007	41.45	41.72	40.96	41.24
3687	NYSE	RCL	Thu, Dec 13, 2007	41.27	42.00	40.64	41.92
3686	NYSE	RCL	Wed, Dec 12, 2007	42.95	43.14	41.20	41.45
3685	NYSE	RCL	Tue, Dec 11, 2007	43.08	43.96	41.96	42.30
3684	NYSE	RCL	Mon, Dec 10, 2007	42.20	43.43	42.01	43.17
3683	NYSE	RCL	Fri, Dec 7, 2007	41.72	42.36	41.67	42.06
3682	NYSE	RCL	Thu, Dec 6, 2007	40.43	42.23	40.43	42.14
3681	NYSE	RCL	Wed, Dec 5, 2007	40.44	41.04	40.09	40.54
3680	NYSE	RCL	Tue, Dec 4, 2007	39.59	40.61	39.59	40.18
3679	NYSE	RCL	Mon, Dec 3, 2007	40.00	40.70	40.00	40.43
3678	NYSE	RCL	Fri, Nov 30, 2007	39.34	40.59	39.34	40.56
3677	NYSE	RCL	Thu, Nov 29, 2007	39.07	39.59	38.49	39.32
3676	NYSE	RCL	Wed, Nov 28, 2007	38.90	39.78	38.75	39.73
3675	NYSE	RCL	Tue, Nov 27, 2007	37.99	38.69	37.66	38.69
3674	NYSE	RCL	Mon, Nov 26, 2007	38.10	38.31	37.38	37.65
3673	NYSE	RCL	Fri, Nov 23, 2007	38.01	38.30	37.75	38.09
3672	NYSE	RCL	Wed, Nov 21, 2007	38.79	39.08	38.05	38.16
3671	NYSE	RCL	Tue, Nov 20, 2007	39.88	40.17	39.05	39.76
3670	NYSE	RCL	Mon, Nov 19, 2007	39.21	39.81	38.61	39.71
3669	NYSE	RCL	Fri, Nov 16, 2007	39.22	40.05	38.97	40.00
3668	NYSE	RCL	Thu, Nov 15, 2007	38.49	40.19	38.38	39.67
3667	NYSE	RCL	Wed, Nov 14, 2007	39.99	40.10	38.86	38.90
3666	NYSE	RCL	Tue, Nov 13, 2007	38.22	40.28	38.19	40.21
3665	NYSE	RCL	Mon, Nov 12, 2007	37.96	38.89	37.37	37.80
3664	NYSE	RCL	Fri, Nov 9, 2007	38.97	39.02	37.92	38.08
3663	NYSE	RCL	Thu, Nov 8, 2007	39.64	39.74	38.64	39.37
3662	NYSE	RCL	Wed, Nov 7, 2007	40.88	40.89	39.24	39.28
3661	NYSE	RCL	Tue, Nov 6, 2007	40.93	40.94	39.90	40.51
3660	NYSE	RCL	Mon, Nov 5, 2007	41.05	41.05	40.07	40.61
3659	NYSE	RCL	Fri, Nov 2, 2007	42.02	42.07	40.34	40.91
3658	NYSE	RCL	Thu, Nov 1, 2007	41.86	42.40	41.44	41.75
3657	NYSE	RCL	Wed, Oct 31, 2007	42.50	43.01	42.08	42.88
3656	NYSE	RCL	Tue, Oct 30, 2007	42.61	42.86	42.53	42.70
3655	NYSE	RCL	Mon, Oct 29, 2007	42.27	42.89	42.04	42.80
3654	NYSE	RCL	Fri, Oct 26, 2007	41.77	42.08	41.13	42.08
3653	NYSE	RCL	Thu, Oct 25, 2007	42.07	42.15	41.07	41.55
3652	NYSE	RCL	Wed, Oct 24, 2007	42.19	43.04	42.08	42.24
3651	NYSE	RCL	Tue, Oct 23, 2007	42.53	43.50	42.12	43.00
3650	NYSE	RCL	Mon, Oct 22, 2007	40.25	43.09	39.89	42.26
3649	NYSE	RCL	Fri, Oct 19, 2007	39.62	39.98	39.00	39.25
3648	NYSE	RCL	Thu, Oct 18, 2007	40.15	40.27	39.12	39.87
3647	NYSE	RCL	Wed, Oct 17, 2007	40.51	40.60	39.53	40.15
3646	NYSE	RCL	Tue, Oct 16, 2007	40.20	40.23	39.50	39.97
3645	NYSE	RCL	Mon, Oct 15, 2007	41.16	41.23	40.14	40.26
3644	NYSE	RCL	Fri, Oct 12, 2007	41.61	41.89	41.24	41.35
3643	NYSE	RCL	Thu, Oct 11, 2007	42.20	42.49	41.33	41.42
3642	NYSE	RCL	Wed, Oct 10, 2007	41.96	42.98	41.82	42.10
3641	NYSE	RCL	Tue, Oct 9, 2007	40.15	41.35	40.00	41.35
3640	NYSE	RCL	Mon, Oct 8, 2007	39.39	40.13	39.26	40.05
3639	NYSE	RCL	Fri, Oct 5, 2007	38.80	39.73	38.80	39.40
3638	NYSE	RCL	Thu, Oct 4, 2007	39.18	39.36	38.57	38.63
3637	NYSE	RCL	Wed, Oct 3, 2007	40.14	40.27	39.11	39.25
3636	NYSE	RCL	Tue, Oct 2, 2007	40.02	40.58	39.72	39.89
3635	NYSE	RCL	Mon, Oct 1, 2007	38.70	39.99	38.70	39.72
3634	NYSE	RCL	Fri, Sep 28, 2007	39.46	39.56	38.67	39.03
3633	NYSE	RCL	Thu, Sep 27, 2007	39.20	39.70	39.10	39.65
3632	NYSE	RCL	Wed, Sep 26, 2007	39.08	39.43	38.53	38.74
3631	NYSE	RCL	Tue, Sep 25, 2007	39.28	39.39	38.73	38.82
3630	NYSE	RCL	Mon, Sep 24, 2007	39.71	40.65	39.21	39.45
3629	NYSE	RCL	Fri, Sep 21, 2007	39.05	39.73	38.83	39.26
3628	NYSE	RCL	Thu, Sep 20, 2007	38.65	40.00	38.50	38.54
3627	NYSE	RCL	Wed, Sep 19, 2007	38.10	38.52	37.70	38.40
3626	NYSE	RCL	Tue, Sep 18, 2007	36.34	38.46	36.34	38.00
3625	NYSE	RCL	Mon, Sep 17, 2007	36.60	36.70	36.28	36.51
3624	NYSE	RCL	Fri, Sep 14, 2007	36.02	36.98	35.90	36.87
3623	NYSE	RCL	Thu, Sep 13, 2007	36.53	36.76	35.99	36.49
3622	NYSE	RCL	Wed, Sep 12, 2007	36.69	37.13	36.02	36.21
3621	NYSE	RCL	Tue, Sep 11, 2007	36.69	36.81	36.27	36.77
3620	NYSE	RCL	Mon, Sep 10, 2007	37.17	37.20	35.95	36.17
3619	NYSE	RCL	Fri, Sep 7, 2007	37.52	37.52	36.27	36.94
3618	NYSE	RCL	Thu, Sep 6, 2007	37.73	38.12	37.59	37.98
3617	NYSE	RCL	Wed, Sep 5, 2007	37.48	38.17	37.33	37.91
3616	NYSE	RCL	Tue, Sep 4, 2007	38.19	38.33	37.75	37.94
3615	NYSE	RCL	Fri, Aug 31, 2007	38.12	38.24	37.71	38.03
3614	NYSE	RCL	Thu, Aug 30, 2007	37.53	38.26	37.09	37.42
3613	NYSE	RCL	Wed, Aug 29, 2007	37.94	38.15	36.90	37.55
3612	NYSE	RCL	Tue, Aug 28, 2007	38.58	38.77	37.37	37.52
3611	NYSE	RCL	Mon, Aug 27, 2007	39.08	39.42	38.51	38.71
3610	NYSE	RCL	Fri, Aug 24, 2007	39.18	39.35	38.26	39.25
3609	NYSE	RCL	Thu, Aug 23, 2007	39.61	39.71	38.57	39.07
3608	NYSE	RCL	Wed, Aug 22, 2007	38.72	39.69	38.72	39.41
3607	NYSE	RCL	Tue, Aug 21, 2007	37.72	38.71	37.51	38.44
3606	NYSE	RCL	Mon, Aug 20, 2007	38.60	38.81	37.80	38.10
3605	NYSE	RCL	Fri, Aug 17, 2007	37.30	39.38	36.52	38.70
3604	NYSE	RCL	Thu, Aug 16, 2007	35.87	36.67	33.88	36.17
3603	NYSE	RCL	Wed, Aug 15, 2007	37.27	37.54	36.10	36.35
3602	NYSE	RCL	Tue, Aug 14, 2007	39.40	39.49	37.89	37.91
3601	NYSE	RCL	Mon, Aug 13, 2007	40.80	40.82	39.06	39.45
3600	NYSE	RCL	Fri, Aug 10, 2007	40.09	40.93	39.68	40.37
3599	NYSE	RCL	Thu, Aug 9, 2007	39.36	42.36	39.33	40.99
3598	NYSE	RCL	Wed, Aug 8, 2007	39.66	40.95	39.63	40.89
3597	NYSE	RCL	Tue, Aug 7, 2007	37.41	39.87	37.29	39.57
3596	NYSE	RCL	Mon, Aug 6, 2007	36.81	37.77	36.50	37.72
3595	NYSE	RCL	Fri, Aug 3, 2007	37.79	37.87	36.17	36.36
3594	NYSE	RCL	Thu, Aug 2, 2007	38.18	38.25	37.74	38.10
3593	NYSE	RCL	Wed, Aug 1, 2007	38.24	38.76	37.65	37.96
3592	NYSE	RCL	Tue, Jul 31, 2007	38.84	39.29	38.32	38.53
3591	NYSE	RCL	Mon, Jul 30, 2007	38.41	38.79	37.76	38.45
3590	NYSE	RCL	Fri, Jul 27, 2007	38.83	39.04	37.88	38.33
3589	NYSE	RCL	Thu, Jul 26, 2007	38.57	40.77	38.10	39.52
3588	NYSE	RCL	Wed, Jul 25, 2007	39.71	40.60	39.13	40.56
3587	NYSE	RCL	Tue, Jul 24, 2007	39.95	40.51	39.70	39.93
3586	NYSE	RCL	Mon, Jul 23, 2007	39.99	40.28	39.42	40.04
3585	NYSE	RCL	Fri, Jul 20, 2007	40.66	40.71	39.88	39.99
3584	NYSE	RCL	Thu, Jul 19, 2007	40.70	40.82	40.45	40.60
3583	NYSE	RCL	Wed, Jul 18, 2007	40.75	41.01	40.30	40.56
3582	NYSE	RCL	Tue, Jul 17, 2007	40.73	40.85	40.28	40.69
3581	NYSE	RCL	Mon, Jul 16, 2007	41.20	41.23	40.69	40.91
3580	NYSE	RCL	Fri, Jul 13, 2007	41.00	41.30	40.95	41.18
3579	NYSE	RCL	Thu, Jul 12, 2007	41.00	41.11	40.13	40.39
3578	NYSE	RCL	Wed, Jul 11, 2007	41.93	41.93	40.87	41.01
3577	NYSE	RCL	Tue, Jul 10, 2007	42.15	42.42	41.99	42.13
3576	NYSE	RCL	Mon, Jul 9, 2007	42.50	42.67	41.80	42.51
3575	NYSE	RCL	Fri, Jul 6, 2007	42.68	42.76	42.35	42.69
3574	NYSE	RCL	Thu, Jul 5, 2007	42.58	42.82	42.44	42.65
3573	NYSE	RCL	Tue, Jul 3, 2007	42.71	42.85	42.37	42.58
3572	NYSE	RCL	Mon, Jul 2, 2007	42.95	42.95	42.25	42.56
3571	NYSE	RCL	Fri, Jun 29, 2007	42.74	42.98	42.67	42.98
3570	NYSE	RCL	Thu, Jun 28, 2007	42.70	43.44	42.64	43.19
3569	NYSE	RCL	Wed, Jun 27, 2007	41.82	42.78	41.80	42.69
3568	NYSE	RCL	Tue, Jun 26, 2007	42.64	42.73	42.22	42.22
3567	NYSE	RCL	Mon, Jun 25, 2007	42.21	43.20	41.96	42.66
3566	NYSE	RCL	Fri, Jun 22, 2007	41.36	42.27	41.17	42.27
3565	NYSE	RCL	Thu, Jun 21, 2007	41.92	41.92	41.04	41.43
3564	NYSE	RCL	Wed, Jun 20, 2007	41.78	42.34	41.64	41.93
3563	NYSE	RCL	Tue, Jun 19, 2007	41.06	41.95	41.06	41.57
3562	NYSE	RCL	Mon, Jun 18, 2007	42.39	42.46	41.35	41.49
3561	NYSE	RCL	Fri, Jun 15, 2007	42.68	42.78	42.03	42.26
3560	NYSE	RCL	Thu, Jun 14, 2007	42.87	43.20	42.17	42.44
3559	NYSE	RCL	Wed, Jun 13, 2007	42.99	43.05	42.44	42.87
3558	NYSE	RCL	Tue, Jun 12, 2007	42.74	43.45	42.56	42.70
3557	NYSE	RCL	Mon, Jun 11, 2007	42.74	43.27	42.70	43.06
3556	NYSE	RCL	Fri, Jun 8, 2007	43.38	43.40	42.00	42.59
3555	NYSE	RCL	Thu, Jun 7, 2007	44.12	44.57	43.19	43.60
3554	NYSE	RCL	Wed, Jun 6, 2007	44.49	44.82	44.35	44.63
3553	NYSE	RCL	Tue, Jun 5, 2007	44.19	45.17	44.14	44.95
3552	NYSE	RCL	Mon, Jun 4, 2007	43.61	44.30	43.52	44.19
3551	NYSE	RCL	Fri, Jun 1, 2007	43.46	43.99	43.44	43.70
3550	NYSE	RCL	Thu, May 31, 2007	42.91	43.54	42.57	43.48
3549	NYSE	RCL	Wed, May 30, 2007	42.69	42.78	42.25	42.70
3548	NYSE	RCL	Tue, May 29, 2007	43.35	43.43	42.67	42.98
3547	NYSE	RCL	Fri, May 25, 2007	42.62	42.94	42.39	42.65
3546	NYSE	RCL	Thu, May 24, 2007	42.37	42.77	42.08	42.40
3545	NYSE	RCL	Wed, May 23, 2007	43.00	43.29	42.41	42.41
3544	NYSE	RCL	Tue, May 22, 2007	42.25	43.03	42.25	42.96
3543	NYSE	RCL	Mon, May 21, 2007	41.79	42.33	41.62	42.21
3542	NYSE	RCL	Fri, May 18, 2007	40.86	42.34	40.70	42.02
3541	NYSE	RCL	Thu, May 17, 2007	41.65	41.73	40.62	40.73
3540	NYSE	RCL	Wed, May 16, 2007	41.86	42.09	41.60	41.93
3539	NYSE	RCL	Tue, May 15, 2007	42.06	42.50	41.66	41.68
3538	NYSE	RCL	Mon, May 14, 2007	42.57	42.63	41.61	42.00
3537	NYSE	RCL	Fri, May 11, 2007	42.04	42.81	41.94	42.79
3536	NYSE	RCL	Thu, May 10, 2007	41.57	42.39	41.51	41.86
3535	NYSE	RCL	Wed, May 9, 2007	41.10	42.01	40.85	41.90
3534	NYSE	RCL	Tue, May 8, 2007	40.84	41.19	40.71	41.10
3533	NYSE	RCL	Mon, May 7, 2007	41.19	41.20	40.85	41.07
3532	NYSE	RCL	Fri, May 4, 2007	41.54	41.81	40.87	41.03
3531	NYSE	RCL	Thu, May 3, 2007	41.53	42.56	41.20	41.30
3530	NYSE	RCL	Wed, May 2, 2007	41.71	41.91	41.28	41.75
3529	NYSE	RCL	Tue, May 1, 2007	41.77	42.36	41.15	41.98
3528	NYSE	RCL	Mon, Apr 30, 2007	42.45	42.59	41.43	41.57
3527	NYSE	RCL	Fri, Apr 27, 2007	42.22	42.60	42.12	42.45
3526	NYSE	RCL	Thu, Apr 26, 2007	42.07	42.59	41.94	42.39
3525	NYSE	RCL	Wed, Apr 25, 2007	41.34	42.43	41.28	42.16
3524	NYSE	RCL	Tue, Apr 24, 2007	41.38	41.42	40.57	41.02
3523	NYSE	RCL	Mon, Apr 23, 2007	41.10	41.31	40.90	41.00
3522	NYSE	RCL	Fri, Apr 20, 2007	41.35	41.95	41.01	41.01
3521	NYSE	RCL	Thu, Apr 19, 2007	41.90	41.92	41.10	41.26
3520	NYSE	RCL	Wed, Apr 18, 2007	41.70	42.45	41.64	42.21
3519	NYSE	RCL	Tue, Apr 17, 2007	42.17	42.17	41.61	41.90
3518	NYSE	RCL	Mon, Apr 16, 2007	41.53	41.94	41.45	41.87
3517	NYSE	RCL	Fri, Apr 13, 2007	41.40	41.63	40.84	41.18
3516	NYSE	RCL	Thu, Apr 12, 2007	41.14	41.79	40.86	41.44
3515	NYSE	RCL	Wed, Apr 11, 2007	42.00	42.01	40.95	41.13
3514	NYSE	RCL	Tue, Apr 10, 2007	42.74	42.80	41.97	42.07
3513	NYSE	RCL	Mon, Apr 9, 2007	42.56	42.89	42.32	42.49
3512	NYSE	RCL	Thu, Apr 5, 2007	42.67	42.70	42.31	42.54
3511	NYSE	RCL	Wed, Apr 4, 2007	42.83	43.07	42.67	42.70
3510	NYSE	RCL	Tue, Apr 3, 2007	42.33	42.85	42.18	42.65
3509	NYSE	RCL	Mon, Apr 2, 2007	42.38	42.48	42.00	42.12
3508	NYSE	RCL	Fri, Mar 30, 2007	42.15	42.48	42.03	42.16
3507	NYSE	RCL	Thu, Mar 29, 2007	42.51	42.85	42.13	42.25
3506	NYSE	RCL	Wed, Mar 28, 2007	42.60	42.60	41.72	41.89
3505	NYSE	RCL	Tue, Mar 27, 2007	42.83	43.02	42.64	42.70
3504	NYSE	RCL	Mon, Mar 26, 2007	43.40	43.40	42.68	43.03
3503	NYSE	RCL	Fri, Mar 23, 2007	43.17	43.86	43.06	43.62
3502	NYSE	RCL	Thu, Mar 22, 2007	43.30	43.84	42.73	43.50
3501	NYSE	RCL	Wed, Mar 21, 2007	41.80	43.62	41.80	43.52
3500	NYSE	RCL	Tue, Mar 20, 2007	41.89	42.02	41.39	41.63
3499	NYSE	RCL	Mon, Mar 19, 2007	42.00	42.17	41.74	42.17
3498	NYSE	RCL	Fri, Mar 16, 2007	41.20	41.85	41.15	41.78
3497	NYSE	RCL	Thu, Mar 15, 2007	40.48	41.33	40.45	40.79
3496	NYSE	RCL	Wed, Mar 14, 2007	40.77	40.95	40.08	40.64
3495	NYSE	RCL	Tue, Mar 13, 2007	41.46	41.66	40.95	41.04
3494	NYSE	RCL	Mon, Mar 12, 2007	40.80	41.99	40.75	41.88
3493	NYSE	RCL	Fri, Mar 9, 2007	40.95	40.95	40.43	40.77
3492	NYSE	RCL	Thu, Mar 8, 2007	40.20	40.99	40.20	40.61
3491	NYSE	RCL	Wed, Mar 7, 2007	40.28	40.33	39.73	39.84
3490	NYSE	RCL	Tue, Mar 6, 2007	39.05	40.40	39.02	40.28
3489	NYSE	RCL	Mon, Mar 5, 2007	39.40	39.51	38.97	38.97
3488	NYSE	RCL	Fri, Mar 2, 2007	39.78	40.60	39.67	39.95
3487	NYSE	RCL	Thu, Mar 1, 2007	40.00	40.01	39.13	39.75
3486	NYSE	RCL	Wed, Feb 28, 2007	40.57	40.71	39.85	40.53
3485	NYSE	RCL	Tue, Feb 27, 2007	40.81	41.29	40.00	40.57
3484	NYSE	RCL	Mon, Feb 26, 2007	41.35	41.87	41.35	41.55
3483	NYSE	RCL	Fri, Feb 23, 2007	41.06	41.24	40.91	41.19
3482	NYSE	RCL	Thu, Feb 22, 2007	40.81	41.22	40.70	41.00
3481	NYSE	RCL	Wed, Feb 21, 2007	40.73	40.84	40.63	40.73
3480	NYSE	RCL	Tue, Feb 20, 2007	40.66	40.92	40.57	40.86
3479	NYSE	RCL	Fri, Feb 16, 2007	40.68	40.68	40.12	40.51
3478	NYSE	RCL	Thu, Feb 15, 2007	41.30	41.39	40.54	40.65
3477	NYSE	RCL	Wed, Feb 14, 2007	41.05	41.30	40.75	41.30
3476	NYSE	RCL	Tue, Feb 13, 2007	40.87	41.32	40.87	41.10
3475	NYSE	RCL	Mon, Feb 12, 2007	41.27	41.45	40.70	40.75
3474	NYSE	RCL	Fri, Feb 9, 2007	41.77	42.00	40.85	41.02
3473	NYSE	RCL	Thu, Feb 8, 2007	41.77	41.95	41.62	41.70
3472	NYSE	RCL	Wed, Feb 7, 2007	42.13	42.33	41.30	41.59
3471	NYSE	RCL	Tue, Feb 6, 2007	43.49	43.50	41.71	41.82
3470	NYSE	RCL	Mon, Feb 5, 2007	44.91	45.10	43.10	43.51
3469	NYSE	RCL	Fri, Feb 2, 2007	45.68	46.36	45.67	45.84
3468	NYSE	RCL	Thu, Feb 1, 2007	45.43	45.58	45.01	45.39
3467	NYSE	RCL	Wed, Jan 31, 2007	44.85	45.08	44.64	44.93
3466	NYSE	RCL	Tue, Jan 30, 2007	44.90	45.56	44.87	45.45
3465	NYSE	RCL	Mon, Jan 29, 2007	44.95	45.00	44.75	44.90
3464	NYSE	RCL	Fri, Jan 26, 2007	44.48	44.74	44.32	44.58
3463	NYSE	RCL	Thu, Jan 25, 2007	44.45	44.52	43.91	44.15
3462	NYSE	RCL	Wed, Jan 24, 2007	44.35	44.69	43.99	44.53
3461	NYSE	RCL	Tue, Jan 23, 2007	44.50	44.69	43.97	44.15
3460	NYSE	RCL	Mon, Jan 22, 2007	44.47	44.57	44.19	44.50
3459	NYSE	RCL	Fri, Jan 19, 2007	44.69	44.73	44.21	44.37
3458	NYSE	RCL	Thu, Jan 18, 2007	44.66	44.94	44.26	44.45
3457	NYSE	RCL	Wed, Jan 17, 2007	44.69	44.98	44.16	44.30
3456	NYSE	RCL	Tue, Jan 16, 2007	44.74	44.98	44.37	44.48
3455	NYSE	RCL	Fri, Jan 12, 2007	44.81	45.01	44.35	44.75
3454	NYSE	RCL	Thu, Jan 11, 2007	44.57	44.85	44.42	44.83
3453	NYSE	RCL	Wed, Jan 10, 2007	44.76	44.88	44.29	44.40
3452	NYSE	RCL	Tue, Jan 9, 2007	44.22	45.00	44.10	44.98
3451	NYSE	RCL	Mon, Jan 8, 2007	43.75	43.98	43.45	43.79
3450	NYSE	RCL	Fri, Jan 5, 2007	43.76	43.76	42.75	43.37
3449	NYSE	RCL	Thu, Jan 4, 2007	43.48	43.86	43.17	43.80
3448	NYSE	RCL	Wed, Jan 3, 2007	41.90	43.48	41.80	43.48
3447	NYSE	RCL	Fri, Dec 29, 2006	41.63	41.84	41.38	41.38
3446	NYSE	RCL	Thu, Dec 28, 2006	41.63	41.96	41.59	41.80
3445	NYSE	RCL	Wed, Dec 27, 2006	41.75	41.90	41.50	41.88
3444	NYSE	RCL	Tue, Dec 26, 2006	41.18	41.30	40.89	41.25
3443	NYSE	RCL	Fri, Dec 22, 2006	41.17	41.50	40.98	41.16
3442	NYSE	RCL	Thu, Dec 21, 2006	39.85	41.27	39.38	41.07
3441	NYSE	RCL	Wed, Dec 20, 2006	39.95	40.45	39.90	40.00
3440	NYSE	RCL	Tue, Dec 19, 2006	40.55	40.62	39.84	39.95
3439	NYSE	RCL	Mon, Dec 18, 2006	40.28	40.77	40.22	40.54
3438	NYSE	RCL	Fri, Dec 15, 2006	40.45	40.83	40.07	40.20
3437	NYSE	RCL	Thu, Dec 14, 2006	40.30	40.60	39.98	40.17
3436	NYSE	RCL	Wed, Dec 13, 2006	40.39	40.54	40.08	40.33
3435	NYSE	RCL	Tue, Dec 12, 2006	40.47	41.02	40.25	40.33
3434	NYSE	RCL	Mon, Dec 11, 2006	41.03	41.08	40.26	40.47
3433	NYSE	RCL	Fri, Dec 8, 2006	41.31	41.43	41.03	41.03
3432	NYSE	RCL	Thu, Dec 7, 2006	41.50	41.59	40.95	41.24
3431	NYSE	RCL	Wed, Dec 6, 2006	41.74	41.85	41.38	41.45
3430	NYSE	RCL	Tue, Dec 5, 2006	41.52	41.72	41.30	41.57
3429	NYSE	RCL	Mon, Dec 4, 2006	41.53	41.82	41.35	41.43
3428	NYSE	RCL	Fri, Dec 1, 2006	42.58	42.60	41.25	41.55
3427	NYSE	RCL	Thu, Nov 30, 2006	42.26	42.71	42.05	42.45
3426	NYSE	RCL	Wed, Nov 29, 2006	42.85	43.04	42.15	42.25
3425	NYSE	RCL	Tue, Nov 28, 2006	42.60	42.94	42.34	42.64
3424	NYSE	RCL	Mon, Nov 27, 2006	43.60	43.63	42.63	43.00
3423	NYSE	RCL	Fri, Nov 24, 2006	43.70	43.70	43.30	43.57
3422	NYSE	RCL	Wed, Nov 22, 2006	43.55	43.97	43.54	43.92
3421	NYSE	RCL	Tue, Nov 21, 2006	43.41	43.51	43.23	43.49
3420	NYSE	RCL	Mon, Nov 20, 2006	43.73	43.80	43.38	43.47
3419	NYSE	RCL	Fri, Nov 17, 2006	43.05	43.89	43.05	43.60
3418	NYSE	RCL	Thu, Nov 16, 2006	43.00	43.30	42.92	43.24
3417	NYSE	RCL	Wed, Nov 15, 2006	43.20	43.47	42.88	43.08
3416	NYSE	RCL	Tue, Nov 14, 2006	42.22	43.31	42.22	43.31
3415	NYSE	RCL	Mon, Nov 13, 2006	41.69	42.70	41.61	42.52
3414	NYSE	RCL	Fri, Nov 10, 2006	41.22	41.80	40.78	41.76
3413	NYSE	RCL	Thu, Nov 9, 2006	41.50	41.56	40.73	41.05
3412	NYSE	RCL	Wed, Nov 8, 2006	40.91	41.62	40.85	41.26
3411	NYSE	RCL	Tue, Nov 7, 2006	40.97	41.27	40.73	40.93
3410	NYSE	RCL	Mon, Nov 6, 2006	41.00	41.44	40.90	41.10
3409	NYSE	RCL	Fri, Nov 3, 2006	41.50	41.55	40.64	41.00
3408	NYSE	RCL	Thu, Nov 2, 2006	40.75	41.63	40.50	41.34
3407	NYSE	RCL	Wed, Nov 1, 2006	40.95	41.09	40.62	40.91
3406	NYSE	RCL	Tue, Oct 31, 2006	40.90	41.24	40.03	40.50
3405	NYSE	RCL	Mon, Oct 30, 2006	40.45	40.89	40.37	40.55
3404	NYSE	RCL	Fri, Oct 27, 2006	40.18	41.02	39.92	40.37
3403	NYSE	RCL	Thu, Oct 26, 2006	40.44	40.98	40.02	40.54
3402	NYSE	RCL	Wed, Oct 25, 2006	41.17	41.20	40.18	40.49
3401	NYSE	RCL	Tue, Oct 24, 2006	41.30	41.34	41.03	41.16
3400	NYSE	RCL	Mon, Oct 23, 2006	40.94	41.49	40.86	41.30
3399	NYSE	RCL	Fri, Oct 20, 2006	40.83	40.92	40.40	40.85
3398	NYSE	RCL	Thu, Oct 19, 2006	41.21	41.21	40.83	40.86
3397	NYSE	RCL	Wed, Oct 18, 2006	41.06	41.67	40.88	41.21
3396	NYSE	RCL	Tue, Oct 17, 2006	40.47	41.06	40.04	41.06
3395	NYSE	RCL	Mon, Oct 16, 2006	40.16	41.02	40.11	40.98
3394	NYSE	RCL	Fri, Oct 13, 2006	39.37	40.20	39.28	40.16
3393	NYSE	RCL	Thu, Oct 12, 2006	39.19	39.94	39.19	39.70
3392	NYSE	RCL	Wed, Oct 11, 2006	39.17	39.28	38.47	39.14
3391	NYSE	RCL	Tue, Oct 10, 2006	39.02	39.59	38.80	39.45
3390	NYSE	RCL	Mon, Oct 9, 2006	39.47	39.94	39.29	39.65
3389	NYSE	RCL	Fri, Oct 6, 2006	40.00	40.00	39.10	39.65
3388	NYSE	RCL	Thu, Oct 5, 2006	39.04	40.14	38.61	40.00
3387	NYSE	RCL	Wed, Oct 4, 2006	39.02	39.48	38.98	39.38
3386	NYSE	RCL	Tue, Oct 3, 2006	38.24	39.40	38.09	38.97
3385	NYSE	RCL	Mon, Oct 2, 2006	39.00	39.15	38.15	38.44
3384	NYSE	RCL	Fri, Sep 29, 2006	39.20	39.28	38.81	38.81
3383	NYSE	RCL	Thu, Sep 28, 2006	38.85	39.14	38.65	38.99
3382	NYSE	RCL	Wed, Sep 27, 2006	38.80	39.05	38.11	38.45
3381	NYSE	RCL	Tue, Sep 26, 2006	38.75	38.98	38.32	38.90
3380	NYSE	RCL	Mon, Sep 25, 2006	38.52	39.01	37.51	38.94
3379	NYSE	RCL	Fri, Sep 22, 2006	38.05	38.64	38.01	38.50
3378	NYSE	RCL	Thu, Sep 21, 2006	37.88	39.22	37.74	38.48
3377	NYSE	RCL	Wed, Sep 20, 2006	37.51	37.92	37.03	37.15
3376	NYSE	RCL	Tue, Sep 19, 2006	36.77	37.17	36.75	37.14
3375	NYSE	RCL	Mon, Sep 18, 2006	37.15	37.53	36.86	36.89
3374	NYSE	RCL	Fri, Sep 15, 2006	37.78	37.83	37.54	37.68
3373	NYSE	RCL	Thu, Sep 14, 2006	37.90	38.00	37.25	37.78
3372	NYSE	RCL	Wed, Sep 13, 2006	37.50	38.00	37.23	38.00
3371	NYSE	RCL	Tue, Sep 12, 2006	36.27	37.80	36.21	37.73
3370	NYSE	RCL	Mon, Sep 11, 2006	36.80	37.01	35.92	36.09
3369	NYSE	RCL	Fri, Sep 8, 2006	36.04	36.53	35.83	36.33
3368	NYSE	RCL	Thu, Sep 7, 2006	36.27	36.30	35.78	35.96
3367	NYSE	RCL	Wed, Sep 6, 2006	36.66	36.86	36.37	36.50
3366	NYSE	RCL	Tue, Sep 5, 2006	37.06	37.37	36.81	37.00
3365	NYSE	RCL	Fri, Sep 1, 2006	36.48	37.43	36.36	36.97
3364	NYSE	RCL	Thu, Aug 31, 2006	35.10	36.49	34.56	36.48
3363	NYSE	RCL	Wed, Aug 30, 2006	33.71	34.35	33.66	33.82
3362	NYSE	RCL	Tue, Aug 29, 2006	33.51	34.08	33.38	33.59
3361	NYSE	RCL	Mon, Aug 28, 2006	32.68	33.49	32.68	33.26
3360	NYSE	RCL	Fri, Aug 25, 2006	32.90	32.90	32.50	32.60
3359	NYSE	RCL	Thu, Aug 24, 2006	33.70	33.70	32.54	32.65
3358	NYSE	RCL	Wed, Aug 23, 2006	33.68	33.93	33.41	33.63
3357	NYSE	RCL	Tue, Aug 22, 2006	33.84	34.04	33.51	33.87
3356	NYSE	RCL	Mon, Aug 21, 2006	34.18	34.27	33.78	33.93
3355	NYSE	RCL	Fri, Aug 18, 2006	33.90	34.35	33.52	34.32
3354	NYSE	RCL	Thu, Aug 17, 2006	34.00	34.70	33.70	33.85
3353	NYSE	RCL	Wed, Aug 16, 2006	32.64	33.68	32.63	33.59
3352	NYSE	RCL	Tue, Aug 15, 2006	33.09	33.28	32.52	32.63
3351	NYSE	RCL	Mon, Aug 14, 2006	33.20	33.31	32.58	32.80
3350	NYSE	RCL	Fri, Aug 11, 2006	33.61	34.18	33.38	33.52
3349	NYSE	RCL	Thu, Aug 10, 2006	33.50	34.14	33.29	33.88
3348	NYSE	RCL	Wed, Aug 9, 2006	34.63	34.74	33.62	33.87
3347	NYSE	RCL	Tue, Aug 8, 2006	34.70	35.03	34.53	34.56
3346	NYSE	RCL	Mon, Aug 7, 2006	34.83	34.89	34.51	34.70
3345	NYSE	RCL	Fri, Aug 4, 2006	34.30	34.93	34.24	34.83
3344	NYSE	RCL	Thu, Aug 3, 2006	34.50	34.50	33.73	33.94
3343	NYSE	RCL	Wed, Aug 2, 2006	33.86	34.82	33.85	34.70
3342	NYSE	RCL	Tue, Aug 1, 2006	33.90	33.90	33.28	33.62
3341	NYSE	RCL	Mon, Jul 31, 2006	34.57	34.57	33.88	33.90
3340	NYSE	RCL	Fri, Jul 28, 2006	35.05	35.07	34.25	34.57
3339	NYSE	RCL	Thu, Jul 27, 2006	35.40	35.41	34.25	34.76
3338	NYSE	RCL	Wed, Jul 26, 2006	36.10	36.17	35.40	36.05
3337	NYSE	RCL	Tue, Jul 25, 2006	35.08	36.19	35.08	36.10
3336	NYSE	RCL	Mon, Jul 24, 2006	34.72	35.12	34.61	34.95
3335	NYSE	RCL	Fri, Jul 21, 2006	34.93	34.98	34.25	34.40
3334	NYSE	RCL	Thu, Jul 20, 2006	35.87	35.89	34.63	34.64
3333	NYSE	RCL	Wed, Jul 19, 2006	34.43	36.20	34.32	35.80
3332	NYSE	RCL	Tue, Jul 18, 2006	35.00	35.26	34.27	34.46
3331	NYSE	RCL	Mon, Jul 17, 2006	34.95	35.41	34.95	35.22
3330	NYSE	RCL	Fri, Jul 14, 2006	35.72	35.79	35.26	35.79
3329	NYSE	RCL	Thu, Jul 13, 2006	36.26	36.30	35.62	35.63
3328	NYSE	RCL	Wed, Jul 12, 2006	37.12	37.25	36.15	36.26
3327	NYSE	RCL	Tue, Jul 11, 2006	37.36	37.41	36.76	37.09
3326	NYSE	RCL	Mon, Jul 10, 2006	37.58	37.85	37.21	37.34
3325	NYSE	RCL	Fri, Jul 7, 2006	37.87	38.03	37.61	37.90
3324	NYSE	RCL	Thu, Jul 6, 2006	38.02	38.39	37.85	38.00
3323	NYSE	RCL	Wed, Jul 5, 2006	38.28	38.29	37.74	38.01
3322	NYSE	RCL	Mon, Jul 3, 2006	38.36	38.80	38.26	38.49
3321	NYSE	RCL	Fri, Jun 30, 2006	38.20	38.61	38.06	38.25
3320	NYSE	RCL	Thu, Jun 29, 2006	37.60	38.60	37.60	38.59
3319	NYSE	RCL	Wed, Jun 28, 2006	37.42	37.66	37.35	37.60
3318	NYSE	RCL	Tue, Jun 27, 2006	38.02	38.15	37.64	37.74
3317	NYSE	RCL	Mon, Jun 26, 2006	37.89	38.19	37.65	38.08
3316	NYSE	RCL	Fri, Jun 23, 2006	37.78	38.04	37.72	37.80
3315	NYSE	RCL	Thu, Jun 22, 2006	37.89	38.15	37.69	37.79
3314	NYSE	RCL	Wed, Jun 21, 2006	37.50	38.59	37.44	38.37
3313	NYSE	RCL	Tue, Jun 20, 2006	37.45	37.60	37.29	37.50
3312	NYSE	RCL	Mon, Jun 19, 2006	37.68	37.86	37.26	37.55
3311	NYSE	RCL	Fri, Jun 16, 2006	36.88	38.00	36.82	37.65
3310	NYSE	RCL	Thu, Jun 15, 2006	36.15	37.79	36.00	37.51
3309	NYSE	RCL	Wed, Jun 14, 2006	35.74	35.97	35.00	35.42
3308	NYSE	RCL	Tue, Jun 13, 2006	35.69	36.00	35.42	35.67
3307	NYSE	RCL	Mon, Jun 12, 2006	36.49	36.64	35.99	36.37
3306	NYSE	RCL	Fri, Jun 9, 2006	36.31	37.19	36.25	36.76
3305	NYSE	RCL	Thu, Jun 8, 2006	36.86	36.93	35.58	36.18
3304	NYSE	RCL	Wed, Jun 7, 2006	37.07	38.18	36.68	37.43
3303	NYSE	RCL	Tue, Jun 6, 2006	37.81	38.10	37.20	37.32
3302	NYSE	RCL	Mon, Jun 5, 2006	39.25	39.55	38.66	38.75
3301	NYSE	RCL	Fri, Jun 2, 2006	38.01	39.02	38.00	38.98
3300	NYSE	RCL	Thu, Jun 1, 2006	37.87	38.15	37.44	37.98
3299	NYSE	RCL	Wed, May 31, 2006	35.88	38.13	35.76	38.08
3298	NYSE	RCL	Tue, May 30, 2006	35.53	35.87	35.33	35.69
3297	NYSE	RCL	Fri, May 26, 2006	35.98	35.98	35.29	35.29
3296	NYSE	RCL	Thu, May 25, 2006	35.75	36.15	35.75	35.93
3295	NYSE	RCL	Wed, May 24, 2006	35.75	35.88	35.29	35.64
3294	NYSE	RCL	Tue, May 23, 2006	36.69	36.81	36.00	36.00
3293	NYSE	RCL	Mon, May 22, 2006	36.21	36.63	36.01	36.43
3292	NYSE	RCL	Fri, May 19, 2006	36.80	37.27	36.66	37.14
3291	NYSE	RCL	Thu, May 18, 2006	36.97	37.57	36.97	36.98
3290	NYSE	RCL	Wed, May 17, 2006	37.02	37.84	36.85	36.87
3289	NYSE	RCL	Tue, May 16, 2006	38.79	39.50	37.03	37.54
3288	NYSE	RCL	Mon, May 15, 2006	40.52	40.80	40.05	40.20
3287	NYSE	RCL	Fri, May 12, 2006	41.62	41.63	40.64	40.85
3286	NYSE	RCL	Thu, May 11, 2006	42.17	42.25	41.52	41.64
3285	NYSE	RCL	Wed, May 10, 2006	42.69	42.75	41.60	42.16
3284	NYSE	RCL	Tue, May 9, 2006	43.07	43.15	42.40	42.47
3283	NYSE	RCL	Mon, May 8, 2006	42.86	43.29	42.86	43.01
3282	NYSE	RCL	Fri, May 5, 2006	43.05	43.05	42.62	42.87
3281	NYSE	RCL	Thu, May 4, 2006	42.50	42.94	42.33	42.66
3280	NYSE	RCL	Wed, May 3, 2006	41.95	42.09	41.73	42.04
3279	NYSE	RCL	Tue, May 2, 2006	41.66	41.98	41.63	41.89
3278	NYSE	RCL	Mon, May 1, 2006	41.83	42.05	41.27	41.33
3277	NYSE	RCL	Fri, Apr 28, 2006	41.86	41.98	41.50	41.79
3276	NYSE	RCL	Thu, Apr 27, 2006	42.10	42.15	41.85	42.03
3275	NYSE	RCL	Wed, Apr 26, 2006	42.27	42.37	42.12	42.15
3274	NYSE	RCL	Tue, Apr 25, 2006	42.49	42.49	41.88	42.00
3273	NYSE	RCL	Mon, Apr 24, 2006	42.78	42.87	42.15	42.45
3272	NYSE	RCL	Fri, Apr 21, 2006	43.53	43.86	42.66	42.77
3271	NYSE	RCL	Thu, Apr 20, 2006	40.85	41.73	40.40	41.55
3270	NYSE	RCL	Wed, Apr 19, 2006	41.50	41.53	40.68	41.24
3269	NYSE	RCL	Tue, Apr 18, 2006	41.70	41.84	41.32	41.67
3268	NYSE	RCL	Mon, Apr 17, 2006	42.14	42.14	41.84	41.89
3267	NYSE	RCL	Thu, Apr 13, 2006	41.82	42.14	41.70	42.14
3266	NYSE	RCL	Wed, Apr 12, 2006	41.81	42.01	41.52	41.84
3265	NYSE	RCL	Tue, Apr 11, 2006	42.00	42.01	41.57	41.81
3264	NYSE	RCL	Mon, Apr 10, 2006	42.04	42.12	41.74	42.03
3263	NYSE	RCL	Fri, Apr 7, 2006	42.10	42.57	41.98	42.04
3262	NYSE	RCL	Thu, Apr 6, 2006	42.05	42.18	41.51	42.16
3261	NYSE	RCL	Wed, Apr 5, 2006	42.36	42.36	41.96	42.04
3260	NYSE	RCL	Tue, Apr 4, 2006	42.60	42.76	42.18	42.36
3259	NYSE	RCL	Mon, Apr 3, 2006	42.15	42.84	42.15	42.67
3258	NYSE	RCL	Fri, Mar 31, 2006	42.29	42.65	41.60	42.02
3257	NYSE	RCL	Thu, Mar 30, 2006	42.30	42.75	42.21	42.50
3256	NYSE	RCL	Wed, Mar 29, 2006	42.01	42.46	41.96	42.27
3255	NYSE	RCL	Tue, Mar 28, 2006	42.23	42.26	41.91	42.01
3254	NYSE	RCL	Mon, Mar 27, 2006	41.78	42.18	41.78	42.12
3253	NYSE	RCL	Fri, Mar 24, 2006	41.11	41.85	40.98	41.78
3252	NYSE	RCL	Thu, Mar 23, 2006	41.97	42.10	40.80	41.10
3251	NYSE	RCL	Wed, Mar 22, 2006	42.30	42.98	42.21	42.74
3250	NYSE	RCL	Tue, Mar 21, 2006	42.24	42.30	41.86	41.99
3249	NYSE	RCL	Mon, Mar 20, 2006	42.88	42.93	41.95	42.02
3248	NYSE	RCL	Fri, Mar 17, 2006	42.53	42.55	42.20	42.45
3247	NYSE	RCL	Thu, Mar 16, 2006	43.01	43.02	42.03	42.28
3246	NYSE	RCL	Wed, Mar 15, 2006	43.88	43.93	43.30	43.53
3245	NYSE	RCL	Tue, Mar 14, 2006	43.77	44.07	43.60	43.72
3244	NYSE	RCL	Mon, Mar 13, 2006	43.19	43.87	43.19	43.77
3243	NYSE	RCL	Fri, Mar 10, 2006	43.02	43.41	42.93	43.09
3242	NYSE	RCL	Thu, Mar 9, 2006	43.45	43.48	42.67	42.76
3241	NYSE	RCL	Wed, Mar 8, 2006	43.42	43.70	43.16	43.20
3240	NYSE	RCL	Tue, Mar 7, 2006	43.50	43.74	43.11	43.58
3239	NYSE	RCL	Mon, Mar 6, 2006	44.69	44.76	43.60	43.73
3238	NYSE	RCL	Fri, Mar 3, 2006	44.45	44.90	44.27	44.69
3237	NYSE	RCL	Thu, Mar 2, 2006	44.13	44.61	44.13	44.55
3236	NYSE	RCL	Wed, Mar 1, 2006	44.10	44.75	44.03	44.75
3235	NYSE	RCL	Tue, Feb 28, 2006	44.35	44.35	43.99	44.06
3234	NYSE	RCL	Mon, Feb 27, 2006	44.43	44.55	44.25	44.41
3233	NYSE	RCL	Fri, Feb 24, 2006	44.86	44.87	44.44	44.50
3232	NYSE	RCL	Thu, Feb 23, 2006	45.00	45.04	44.76	44.87
3231	NYSE	RCL	Wed, Feb 22, 2006	45.00	45.20	44.87	45.00
3230	NYSE	RCL	Tue, Feb 21, 2006	44.60	45.37	44.26	45.00
3229	NYSE	RCL	Fri, Feb 17, 2006	46.40	46.72	45.79	45.90
3228	NYSE	RCL	Thu, Feb 16, 2006	46.15	46.67	46.02	46.61
3227	NYSE	RCL	Wed, Feb 15, 2006	45.65	46.77	45.49	46.35
3226	NYSE	RCL	Tue, Feb 14, 2006	44.58	45.85	44.48	45.66
3225	NYSE	RCL	Mon, Feb 13, 2006	44.34	44.74	44.20	44.63
3224	NYSE	RCL	Fri, Feb 10, 2006	44.10	44.44	43.98	44.34
3223	NYSE	RCL	Thu, Feb 9, 2006	43.78	44.09	43.58	44.09
3222	NYSE	RCL	Wed, Feb 8, 2006	43.47	43.65	42.84	43.60
3221	NYSE	RCL	Tue, Feb 7, 2006	44.20	44.35	43.41	43.49
3220	NYSE	RCL	Mon, Feb 6, 2006	44.19	44.70	44.12	44.39
3219	NYSE	RCL	Fri, Feb 3, 2006	43.77	44.41	43.73	44.30
3218	NYSE	RCL	Thu, Feb 2, 2006	43.40	44.22	43.01	43.98
3217	NYSE	RCL	Wed, Feb 1, 2006	40.88	41.83	40.59	41.56
3216	NYSE	RCL	Tue, Jan 31, 2006	41.43	41.49	40.90	40.90
3215	NYSE	RCL	Mon, Jan 30, 2006	41.30	41.50	41.15	41.27
3214	NYSE	RCL	Fri, Jan 27, 2006	41.66	41.88	41.27	41.30
3213	NYSE	RCL	Thu, Jan 26, 2006	42.61	42.75	41.72	41.97
3212	NYSE	RCL	Wed, Jan 25, 2006	42.63	42.70	42.14	42.31
3211	NYSE	RCL	Tue, Jan 24, 2006	42.04	42.25	41.59	41.90
3210	NYSE	RCL	Mon, Jan 23, 2006	42.27	42.45	41.70	41.84
3209	NYSE	RCL	Fri, Jan 20, 2006	42.80	42.81	41.72	41.86
3208	NYSE	RCL	Thu, Jan 19, 2006	42.84	43.17	42.66	42.90
3207	NYSE	RCL	Wed, Jan 18, 2006	43.79	43.96	42.28	42.77
3206	NYSE	RCL	Tue, Jan 17, 2006	45.70	45.71	44.40	44.46
3205	NYSE	RCL	Fri, Jan 13, 2006	45.31	45.94	45.30	45.75
3204	NYSE	RCL	Thu, Jan 12, 2006	44.69	45.35	44.66	45.31
3203	NYSE	RCL	Wed, Jan 11, 2006	45.21	45.38	44.84	44.85
3202	NYSE	RCL	Tue, Jan 10, 2006	45.01	45.28	44.75	45.21
3201	NYSE	RCL	Mon, Jan 9, 2006	45.25	45.49	45.16	45.49
3200	NYSE	RCL	Fri, Jan 6, 2006	45.05	45.22	44.80	45.10
3199	NYSE	RCL	Thu, Jan 5, 2006	44.82	44.87	44.51	44.72
3198	NYSE	RCL	Wed, Jan 4, 2006	45.19	45.30	44.38	44.80
3197	NYSE	RCL	Tue, Jan 3, 2006	45.48	45.48	44.33	44.96
3196	NYSE	RCL	Fri, Dec 30, 2005	45.05	45.14	44.75	45.06
3195	NYSE	RCL	Thu, Dec 29, 2005	45.25	45.44	45.02	45.13
3194	NYSE	RCL	Wed, Dec 28, 2005	44.79	45.37	44.64	44.94
3193	NYSE	RCL	Tue, Dec 27, 2005	45.10	45.14	44.37	44.41
3192	NYSE	RCL	Fri, Dec 23, 2005	45.21	45.29	44.93	44.97
3191	NYSE	RCL	Thu, Dec 22, 2005	44.82	45.21	44.56	45.21
3190	NYSE	RCL	Wed, Dec 21, 2005	44.54	44.80	44.32	44.66
3189	NYSE	RCL	Tue, Dec 20, 2005	44.57	44.60	44.21	44.36
3188	NYSE	RCL	Mon, Dec 19, 2005	44.44	44.61	44.10	44.10
3187	NYSE	RCL	Fri, Dec 16, 2005	45.77	45.78	44.00	44.11
3186	NYSE	RCL	Thu, Dec 15, 2005	47.03	47.09	46.07	46.27
3185	NYSE	RCL	Wed, Dec 14, 2005	47.08	47.15	46.74	47.01
3184	NYSE	RCL	Tue, Dec 13, 2005	46.85	47.21	46.81	47.14
3183	NYSE	RCL	Mon, Dec 12, 2005	47.05	47.35	46.80	46.92
3182	NYSE	RCL	Fri, Dec 9, 2005	46.56	47.13	46.03	47.02
3181	NYSE	RCL	Thu, Dec 8, 2005	46.62	46.64	46.25	46.57
3180	NYSE	RCL	Wed, Dec 7, 2005	46.68	46.78	46.12	46.42
3179	NYSE	RCL	Tue, Dec 6, 2005	46.50	47.03	46.48	46.59
3178	NYSE	RCL	Mon, Dec 5, 2005	46.89	46.90	46.48	46.73
3177	NYSE	RCL	Fri, Dec 2, 2005	46.72	47.08	46.61	47.06
3176	NYSE	RCL	Thu, Dec 1, 2005	46.09	47.10	46.09	46.96
3175	NYSE	RCL	Wed, Nov 30, 2005	45.95	46.14	45.75	45.86
3174	NYSE	RCL	Tue, Nov 29, 2005	45.81	46.08	45.66	46.01
3173	NYSE	RCL	Mon, Nov 28, 2005	45.98	46.06	45.75	45.81
3172	NYSE	RCL	Fri, Nov 25, 2005	45.98	46.04	45.71	45.75
3171	NYSE	RCL	Wed, Nov 23, 2005	44.85	46.33	44.85	46.17
3170	NYSE	RCL	Tue, Nov 22, 2005	44.63	45.17	44.62	44.99
3169	NYSE	RCL	Mon, Nov 21, 2005	45.31	45.31	44.46	45.08
3168	NYSE	RCL	Fri, Nov 18, 2005	44.73	45.31	44.66	45.31
3167	NYSE	RCL	Thu, Nov 17, 2005	43.51	44.78	43.41	44.75
3166	NYSE	RCL	Wed, Nov 16, 2005	43.62	43.85	43.44	43.71
3165	NYSE	RCL	Tue, Nov 15, 2005	43.73	44.29	43.71	43.71
3164	NYSE	RCL	Mon, Nov 14, 2005	44.27	44.28	43.66	43.74
3163	NYSE	RCL	Fri, Nov 11, 2005	43.81	44.79	43.81	44.77
3162	NYSE	RCL	Thu, Nov 10, 2005	43.19	44.16	43.16	44.00
3161	NYSE	RCL	Wed, Nov 9, 2005	42.62	43.52	42.62	43.18
3160	NYSE	RCL	Tue, Nov 8, 2005	43.05	43.05	42.58	42.65
3159	NYSE	RCL	Mon, Nov 7, 2005	43.18	43.30	42.92	43.15
3158	NYSE	RCL	Fri, Nov 4, 2005	42.24	43.06	42.18	43.02
3157	NYSE	RCL	Thu, Nov 3, 2005	41.98	42.68	41.91	42.50
3156	NYSE	RCL	Wed, Nov 2, 2005	41.00	42.07	40.98	41.79
3155	NYSE	RCL	Tue, Nov 1, 2005	41.28	41.76	41.13	41.22
3154	NYSE	RCL	Mon, Oct 31, 2005	41.10	41.65	41.09	41.44
3153	NYSE	RCL	Fri, Oct 28, 2005	40.63	41.20	40.57	40.95
3152	NYSE	RCL	Thu, Oct 27, 2005	41.03	41.13	40.45	40.63
3151	NYSE	RCL	Wed, Oct 26, 2005	40.67	41.50	40.10	41.26
3150	NYSE	RCL	Tue, Oct 25, 2005	40.49	41.08	40.17	40.98
3149	NYSE	RCL	Mon, Oct 24, 2005	40.20	41.09	40.20	40.79
3148	NYSE	RCL	Fri, Oct 21, 2005	39.81	40.25	39.45	39.63
3147	NYSE	RCL	Thu, Oct 20, 2005	39.83	40.24	39.44	39.82
3146	NYSE	RCL	Wed, Oct 19, 2005	38.79	40.19	38.59	40.03
3145	NYSE	RCL	Tue, Oct 18, 2005	39.81	39.91	39.20	39.36
3144	NYSE	RCL	Mon, Oct 17, 2005	40.48	40.48	40.12	40.25
3143	NYSE	RCL	Fri, Oct 14, 2005	40.66	40.98	40.38	40.98
3142	NYSE	RCL	Thu, Oct 13, 2005	39.83	40.65	39.82	40.56
3141	NYSE	RCL	Wed, Oct 12, 2005	40.70	40.80	39.92	40.32
3140	NYSE	RCL	Tue, Oct 11, 2005	41.07	41.36	40.76	40.77
3139	NYSE	RCL	Mon, Oct 10, 2005	41.80	41.82	40.81	41.06
3138	NYSE	RCL	Fri, Oct 7, 2005	42.00	42.19	41.80	41.80
3137	NYSE	RCL	Thu, Oct 6, 2005	42.90	42.94	41.68	41.92
3136	NYSE	RCL	Wed, Oct 5, 2005	43.31	43.52	42.85	42.89
3135	NYSE	RCL	Tue, Oct 4, 2005	43.32	43.95	43.25	43.48
3134	NYSE	RCL	Mon, Oct 3, 2005	43.00	44.02	42.74	43.31
3133	NYSE	RCL	Fri, Sep 30, 2005	42.50	43.22	42.45	43.20
3132	NYSE	RCL	Thu, Sep 29, 2005	42.75	42.83	42.10	42.40
3131	NYSE	RCL	Wed, Sep 28, 2005	43.34	43.48	42.74	42.82
3130	NYSE	RCL	Tue, Sep 27, 2005	43.95	43.96	43.19	43.49
3129	NYSE	RCL	Mon, Sep 26, 2005	43.85	44.69	43.43	44.27
3128	NYSE	RCL	Fri, Sep 23, 2005	42.22	43.15	42.18	42.76
3127	NYSE	RCL	Thu, Sep 22, 2005	42.06	42.55	41.85	42.22
3126	NYSE	RCL	Wed, Sep 21, 2005	42.98	42.99	42.05	42.15
3125	NYSE	RCL	Tue, Sep 20, 2005	43.30	43.52	43.06	43.18
3124	NYSE	RCL	Mon, Sep 19, 2005	42.85	43.29	42.75	43.25
3123	NYSE	RCL	Fri, Sep 16, 2005	42.68	43.10	42.53	42.65
3122	NYSE	RCL	Thu, Sep 15, 2005	42.75	42.96	42.50	42.50
3121	NYSE	RCL	Wed, Sep 14, 2005	43.04	43.15	42.65	42.76
3120	NYSE	RCL	Tue, Sep 13, 2005	43.35	43.50	42.82	42.85
3119	NYSE	RCL	Mon, Sep 12, 2005	42.94	43.53	42.86	43.32
3118	NYSE	RCL	Fri, Sep 9, 2005	42.14	42.30	41.75	41.88
3117	NYSE	RCL	Thu, Sep 8, 2005	42.22	42.27	41.86	42.07
3116	NYSE	RCL	Wed, Sep 7, 2005	42.55	42.68	42.30	42.45
3115	NYSE	RCL	Tue, Sep 6, 2005	43.08	43.08	42.06	42.30
3114	NYSE	RCL	Fri, Sep 2, 2005	42.40	42.72	41.72	41.91
3113	NYSE	RCL	Thu, Sep 1, 2005	42.90	43.05	41.56	41.92
3112	NYSE	RCL	Wed, Aug 31, 2005	43.55	43.65	42.48	42.72
3111	NYSE	RCL	Tue, Aug 30, 2005	43.61	43.81	43.08	43.41
3110	NYSE	RCL	Mon, Aug 29, 2005	43.79	44.04	42.75	43.96
3109	NYSE	RCL	Fri, Aug 26, 2005	44.19	44.25	43.55	43.69
3108	NYSE	RCL	Thu, Aug 25, 2005	44.58	44.71	43.82	44.02
3107	NYSE	RCL	Wed, Aug 24, 2005	45.15	45.15	44.33	44.48
3106	NYSE	RCL	Tue, Aug 23, 2005	45.15	45.49	44.89	45.03
3105	NYSE	RCL	Mon, Aug 22, 2005	44.66	44.90	44.51	44.84
3104	NYSE	RCL	Fri, Aug 19, 2005	44.58	44.74	44.52	44.61
3103	NYSE	RCL	Thu, Aug 18, 2005	43.92	44.74	43.91	44.40
3102	NYSE	RCL	Wed, Aug 17, 2005	44.00	44.01	43.76	43.97
3101	NYSE	RCL	Tue, Aug 16, 2005	44.57	44.73	43.89	44.03
3100	NYSE	RCL	Mon, Aug 15, 2005	44.85	44.90	44.58	44.78
3099	NYSE	RCL	Fri, Aug 12, 2005	45.20	45.25	44.80	44.91
3098	NYSE	RCL	Thu, Aug 11, 2005	45.27	45.29	44.68	45.25
3097	NYSE	RCL	Wed, Aug 10, 2005	46.24	46.26	45.33	45.36
3096	NYSE	RCL	Tue, Aug 9, 2005	45.73	46.34	45.73	46.18
3095	NYSE	RCL	Mon, Aug 8, 2005	46.04	46.15	45.54	45.63
3094	NYSE	RCL	Fri, Aug 5, 2005	45.99	46.48	45.56	45.73
3093	NYSE	RCL	Thu, Aug 4, 2005	45.45	45.74	44.91	45.74
3092	NYSE	RCL	Wed, Aug 3, 2005	45.56	45.67	45.06	45.20
3091	NYSE	RCL	Tue, Aug 2, 2005	45.31	45.37	44.93	45.05
3090	NYSE	RCL	Mon, Aug 1, 2005	45.66	45.78	44.95	45.08
3089	NYSE	RCL	Fri, Jul 29, 2005	45.50	45.77	45.35	45.45
3088	NYSE	RCL	Thu, Jul 28, 2005	46.16	46.19	45.12	45.40
3087	NYSE	RCL	Wed, Jul 27, 2005	47.92	47.95	45.50	45.50
3086	NYSE	RCL	Tue, Jul 26, 2005	48.25	48.29	47.50	47.50
3085	NYSE	RCL	Mon, Jul 25, 2005	48.53	48.80	47.96	48.17
3084	NYSE	RCL	Fri, Jul 22, 2005	48.78	48.89	48.12	48.41
3083	NYSE	RCL	Thu, Jul 21, 2005	49.17	49.19	48.71	48.78
3082	NYSE	RCL	Wed, Jul 20, 2005	48.93	49.29	48.66	49.08
3081	NYSE	RCL	Tue, Jul 19, 2005	48.86	49.09	48.49	49.04
3080	NYSE	RCL	Mon, Jul 18, 2005	48.42	49.02	48.34	48.72
3079	NYSE	RCL	Fri, Jul 15, 2005	48.24	48.55	47.83	48.37
3078	NYSE	RCL	Thu, Jul 14, 2005	48.66	48.87	48.17	48.23
3077	NYSE	RCL	Wed, Jul 13, 2005	48.63	48.70	48.22	48.58
3076	NYSE	RCL	Tue, Jul 12, 2005	49.23	49.29	48.65	48.77
3075	NYSE	RCL	Mon, Jul 11, 2005	49.10	49.47	48.92	49.19
3074	NYSE	RCL	Fri, Jul 8, 2005	47.90	49.32	47.90	48.98
3073	NYSE	RCL	Thu, Jul 7, 2005	46.31	48.25	46.31	47.95
3072	NYSE	RCL	Wed, Jul 6, 2005	48.85	48.92	48.15	48.15
3071	NYSE	RCL	Tue, Jul 5, 2005	48.51	49.04	48.30	48.94
3070	NYSE	RCL	Fri, Jul 1, 2005	48.08	49.00	48.03	48.72
3069	NYSE	RCL	Thu, Jun 30, 2005	48.85	48.85	48.10	48.36
3068	NYSE	RCL	Wed, Jun 29, 2005	48.30	49.00	47.93	48.72
3067	NYSE	RCL	Tue, Jun 28, 2005	47.13	48.24	46.73	47.85
3066	NYSE	RCL	Mon, Jun 27, 2005	47.00	47.30	46.73	47.18
3065	NYSE	RCL	Fri, Jun 24, 2005	47.47	47.75	47.20	47.20
3064	NYSE	RCL	Thu, Jun 23, 2005	47.70	48.30	47.52	47.68
3063	NYSE	RCL	Wed, Jun 22, 2005	47.63	47.98	47.30	47.59
3062	NYSE	RCL	Tue, Jun 21, 2005	47.30	47.57	47.18	47.41
3061	NYSE	RCL	Mon, Jun 20, 2005	47.35	47.38	46.91	47.27
3060	NYSE	RCL	Fri, Jun 17, 2005	47.79	48.10	47.56	47.68
3059	NYSE	RCL	Thu, Jun 16, 2005	46.35	48.06	46.03	47.74
3058	NYSE	RCL	Wed, Jun 15, 2005	45.85	46.59	45.77	46.41
3057	NYSE	RCL	Tue, Jun 14, 2005	45.74	46.06	45.55	45.98
3056	NYSE	RCL	Mon, Jun 13, 2005	45.43	46.21	45.25	45.60
3055	NYSE	RCL	Fri, Jun 10, 2005	45.92	46.02	45.14	45.44
3054	NYSE	RCL	Thu, Jun 9, 2005	45.94	46.08	45.23	45.93
3053	NYSE	RCL	Wed, Jun 8, 2005	46.35	46.92	45.91	45.91
3052	NYSE	RCL	Tue, Jun 7, 2005	46.48	47.13	46.26	46.40
3051	NYSE	RCL	Mon, Jun 6, 2005	46.37	46.80	46.06	46.52
3050	NYSE	RCL	Fri, Jun 3, 2005	46.34	46.87	46.06	46.44
3049	NYSE	RCL	Thu, Jun 2, 2005	45.95	46.30	45.86	46.28
3048	NYSE	RCL	Wed, Jun 1, 2005	45.95	46.16	45.72	46.16
3047	NYSE	RCL	Tue, May 31, 2005	44.80	46.15	44.58	46.11
3046	NYSE	RCL	Fri, May 27, 2005	45.03	45.05	44.37	44.86
3045	NYSE	RCL	Thu, May 26, 2005	44.52	45.36	44.42	44.81
3044	NYSE	RCL	Wed, May 25, 2005	45.32	45.55	44.90	44.90
3043	NYSE	RCL	Tue, May 24, 2005	45.25	45.50	45.04	45.38
3042	NYSE	RCL	Mon, May 23, 2005	45.20	45.62	45.00	45.44
3041	NYSE	RCL	Fri, May 20, 2005	45.00	45.24	44.81	45.07
3040	NYSE	RCL	Thu, May 19, 2005	45.33	45.44	45.12	45.25
3039	NYSE	RCL	Wed, May 18, 2005	44.60	45.62	44.41	45.28
3038	NYSE	RCL	Tue, May 17, 2005	43.95	44.94	43.95	44.69
3037	NYSE	RCL	Mon, May 16, 2005	42.88	43.99	42.88	43.95
3036	NYSE	RCL	Fri, May 13, 2005	42.70	43.23	42.59	42.88
3035	NYSE	RCL	Thu, May 12, 2005	42.42	42.75	42.05	42.70
3034	NYSE	RCL	Wed, May 11, 2005	42.40	42.51	41.90	42.49
3033	NYSE	RCL	Tue, May 10, 2005	42.40	42.73	42.17	42.33
3032	NYSE	RCL	Mon, May 9, 2005	42.55	42.78	42.36	42.76
3031	NYSE	RCL	Fri, May 6, 2005	42.95	43.07	42.54	42.58
3030	NYSE	RCL	Thu, May 5, 2005	43.10	43.59	42.91	42.91
3029	NYSE	RCL	Wed, May 4, 2005	42.22	43.23	42.19	43.03
3028	NYSE	RCL	Tue, May 3, 2005	41.90	42.35	41.81	42.16
3027	NYSE	RCL	Mon, May 2, 2005	42.37	42.43	41.70	42.08
3026	NYSE	RCL	Fri, Apr 29, 2005	41.18	42.04	40.87	42.02
3025	NYSE	RCL	Thu, Apr 28, 2005	40.78	41.65	40.72	41.15
3024	NYSE	RCL	Wed, Apr 27, 2005	41.26	41.34	40.97	41.30
3023	NYSE	RCL	Tue, Apr 26, 2005	42.15	42.16	41.72	41.85
3022	NYSE	RCL	Mon, Apr 25, 2005	42.70	42.87	42.45	42.50
3021	NYSE	RCL	Fri, Apr 22, 2005	43.40	43.50	42.22	42.61
3020	NYSE	RCL	Thu, Apr 21, 2005	43.50	43.65	42.65	43.21
3019	NYSE	RCL	Wed, Apr 20, 2005	42.15	42.55	41.78	42.05
3018	NYSE	RCL	Tue, Apr 19, 2005	42.00	42.30	41.88	42.00
3017	NYSE	RCL	Mon, Apr 18, 2005	42.50	42.96	41.97	41.97
3016	NYSE	RCL	Fri, Apr 15, 2005	43.23	43.23	42.55	42.60
3015	NYSE	RCL	Thu, Apr 14, 2005	43.85	44.02	43.33	43.36
3014	NYSE	RCL	Wed, Apr 13, 2005	44.25	44.38	43.60	43.85
3013	NYSE	RCL	Tue, Apr 12, 2005	44.21	44.31	43.55	44.31
3012	NYSE	RCL	Mon, Apr 11, 2005	44.25	44.51	44.02	44.21
3011	NYSE	RCL	Fri, Apr 8, 2005	45.03	45.18	43.94	44.25
3010	NYSE	RCL	Thu, Apr 7, 2005	44.30	44.72	43.85	44.71
3009	NYSE	RCL	Wed, Apr 6, 2005	44.26	44.78	44.18	44.56
3008	NYSE	RCL	Tue, Apr 5, 2005	43.70	44.28	43.65	44.00
3007	NYSE	RCL	Mon, Apr 4, 2005	43.99	43.99	43.18	43.49
3006	NYSE	RCL	Fri, Apr 1, 2005	44.90	44.90	44.06	44.27
3005	NYSE	RCL	Thu, Mar 31, 2005	44.22	44.81	43.96	44.69
3004	NYSE	RCL	Wed, Mar 30, 2005	43.64	44.18	43.58	44.13
3003	NYSE	RCL	Tue, Mar 29, 2005	43.55	44.22	43.35	43.51
3002	NYSE	RCL	Mon, Mar 28, 2005	43.25	43.72	43.05	43.41
3001	NYSE	RCL	Thu, Mar 24, 2005	43.71	44.03	43.11	43.17
3000	NYSE	RCL	Wed, Mar 23, 2005	43.95	44.50	43.73	43.80
2999	NYSE	RCL	Tue, Mar 22, 2005	45.55	45.69	43.76	44.36
2998	NYSE	RCL	Mon, Mar 21, 2005	47.85	48.00	45.25	45.77
2997	NYSE	RCL	Fri, Mar 18, 2005	48.12	48.65	48.05	48.10
2996	NYSE	RCL	Thu, Mar 17, 2005	47.55	48.07	47.55	47.87
2995	NYSE	RCL	Wed, Mar 16, 2005	47.42	48.26	47.32	47.51
2994	NYSE	RCL	Tue, Mar 15, 2005	46.08	47.53	45.98	47.17
2993	NYSE	RCL	Mon, Mar 14, 2005	45.70	45.97	45.26	45.35
2992	NYSE	RCL	Fri, Mar 11, 2005	45.90	46.17	45.35	45.65
2991	NYSE	RCL	Thu, Mar 10, 2005	46.18	46.40	45.00	45.52
2990	NYSE	RCL	Wed, Mar 9, 2005	46.35	46.38	45.76	45.93
2989	NYSE	RCL	Tue, Mar 8, 2005	46.69	47.29	46.24	46.30
2988	NYSE	RCL	Mon, Mar 7, 2005	46.70	47.00	46.49	46.58
2987	NYSE	RCL	Fri, Mar 4, 2005	47.30	47.44	46.57	46.57
2986	NYSE	RCL	Thu, Mar 3, 2005	47.15	47.26	46.82	46.95
2985	NYSE	RCL	Wed, Mar 2, 2005	46.75	47.25	46.72	47.15
2984	NYSE	RCL	Tue, Mar 1, 2005	47.30	47.42	46.85	47.00
2983	NYSE	RCL	Mon, Feb 28, 2005	47.54	47.60	47.10	47.25
2982	NYSE	RCL	Fri, Feb 25, 2005	46.95	47.85	46.80	47.79
2981	NYSE	RCL	Thu, Feb 24, 2005	46.01	47.02	45.71	46.77
2980	NYSE	RCL	Wed, Feb 23, 2005	46.90	47.01	45.82	45.82
2979	NYSE	RCL	Tue, Feb 22, 2005	48.00	48.05	46.54	46.70
2978	NYSE	RCL	Fri, Feb 18, 2005	47.93	48.34	47.79	47.95
2977	NYSE	RCL	Thu, Feb 17, 2005	48.39	48.70	47.80	47.80
2976	NYSE	RCL	Wed, Feb 16, 2005	48.71	48.72	48.03	48.28
2975	NYSE	RCL	Tue, Feb 15, 2005	49.10	49.30	48.57	48.75
2974	NYSE	RCL	Mon, Feb 14, 2005	48.80	49.50	48.80	49.15
2973	NYSE	RCL	Fri, Feb 11, 2005	47.85	48.97	47.85	48.76
2972	NYSE	RCL	Thu, Feb 10, 2005	47.90	48.24	47.61	47.92
2971	NYSE	RCL	Wed, Feb 9, 2005	48.02	48.06	47.51	47.59
2970	NYSE	RCL	Tue, Feb 8, 2005	48.45	48.45	47.79	47.98
2969	NYSE	RCL	Mon, Feb 7, 2005	48.55	49.25	48.40	48.50
2968	NYSE	RCL	Fri, Feb 4, 2005	47.81	48.40	47.81	48.27
2967	NYSE	RCL	Thu, Feb 3, 2005	49.02	49.02	47.76	47.80
2966	NYSE	RCL	Wed, Feb 2, 2005	49.40	49.67	48.74	49.02
2965	NYSE	RCL	Tue, Feb 1, 2005	50.75	51.20	49.05	49.35
2964	NYSE	RCL	Mon, Jan 31, 2005	52.62	53.17	52.62	53.00
2963	NYSE	RCL	Fri, Jan 28, 2005	52.69	53.07	52.15	52.40
2962	NYSE	RCL	Thu, Jan 27, 2005	52.65	53.02	52.25	52.89
2961	NYSE	RCL	Wed, Jan 26, 2005	52.57	52.86	52.21	52.75
2960	NYSE	RCL	Tue, Jan 25, 2005	52.65	53.07	52.50	52.55
2959	NYSE	RCL	Mon, Jan 24, 2005	52.79	52.94	52.00	52.36
2958	NYSE	RCL	Fri, Jan 21, 2005	53.80	53.88	52.87	52.87
2957	NYSE	RCL	Thu, Jan 20, 2005	54.21	54.25	53.46	53.48
2956	NYSE	RCL	Wed, Jan 19, 2005	54.81	55.00	54.43	54.62
2955	NYSE	RCL	Tue, Jan 18, 2005	53.90	54.88	53.45	54.85
2954	NYSE	RCL	Fri, Jan 14, 2005	53.32	53.98	53.20	53.86
2953	NYSE	RCL	Thu, Jan 13, 2005	53.00	53.42	52.74	53.02
2952	NYSE	RCL	Wed, Jan 12, 2005	52.50	53.02	52.27	53.02
2951	NYSE	RCL	Tue, Jan 11, 2005	52.92	52.96	52.35	52.35
2950	NYSE	RCL	Mon, Jan 10, 2005	53.06	53.22	52.67	52.85
2949	NYSE	RCL	Fri, Jan 7, 2005	53.50	53.58	52.85	53.06
2948	NYSE	RCL	Thu, Jan 6, 2005	53.15	53.29	52.93	53.25
2947	NYSE	RCL	Wed, Jan 5, 2005	53.67	53.78	52.82	52.85
2946	NYSE	RCL	Tue, Jan 4, 2005	54.30	54.72	53.60	53.61
2945	NYSE	RCL	Mon, Jan 3, 2005	54.65	55.23	54.15	54.15
2944	NYSE	RCL	Fri, Dec 31, 2004	55.11	55.11	54.43	54.44
2943	NYSE	RCL	Thu, Dec 30, 2004	55.09	55.24	54.71	55.01
2942	NYSE	RCL	Wed, Dec 29, 2004	55.30	55.37	54.73	55.25
2941	NYSE	RCL	Tue, Dec 28, 2004	54.35	55.47	54.35	55.42
2940	NYSE	RCL	Mon, Dec 27, 2004	54.40	54.44	53.79	54.30
2939	NYSE	RCL	Thu, Dec 23, 2004	53.90	54.06	53.57	53.90
2938	NYSE	RCL	Wed, Dec 22, 2004	53.75	53.99	53.57	53.95
2937	NYSE	RCL	Tue, Dec 21, 2004	52.87	54.20	52.87	53.65
2936	NYSE	RCL	Mon, Dec 20, 2004	52.65	52.95	52.35	52.83
2935	NYSE	RCL	Fri, Dec 17, 2004	51.86	52.65	51.82	52.53
2934	NYSE	RCL	Thu, Dec 16, 2004	52.64	52.64	51.68	51.91
2933	NYSE	RCL	Wed, Dec 15, 2004	51.70	52.45	51.55	51.68
2932	NYSE	RCL	Tue, Dec 14, 2004	51.10	51.90	50.56	51.78
2931	NYSE	RCL	Mon, Dec 13, 2004	50.64	50.70	50.33	50.60
2930	NYSE	RCL	Fri, Dec 10, 2004	50.50	50.68	50.14	50.50
2929	NYSE	RCL	Thu, Dec 9, 2004	50.10	50.59	49.96	50.49
2928	NYSE	RCL	Wed, Dec 8, 2004	50.59	50.65	50.14	50.49
2927	NYSE	RCL	Tue, Dec 7, 2004	51.31	51.50	50.44	50.59
2926	NYSE	RCL	Mon, Dec 6, 2004	50.64	51.33	50.64	51.26
2925	NYSE	RCL	Fri, Dec 3, 2004	50.10	50.73	50.10	50.70
2924	NYSE	RCL	Thu, Dec 2, 2004	50.08	51.00	50.08	50.34
2923	NYSE	RCL	Wed, Dec 1, 2004	49.81	50.21	49.81	50.00
2922	NYSE	RCL	Tue, Nov 30, 2004	49.57	49.80	49.41	49.70
2921	NYSE	RCL	Mon, Nov 29, 2004	49.70	49.79	49.27	49.37
2920	NYSE	RCL	Fri, Nov 26, 2004	49.40	49.61	49.30	49.52
2919	NYSE	RCL	Wed, Nov 24, 2004	48.40	49.60	48.40	49.30
2918	NYSE	RCL	Tue, Nov 23, 2004	47.85	48.50	47.85	48.33
2917	NYSE	RCL	Mon, Nov 22, 2004	48.08	48.10	47.60	47.75
2916	NYSE	RCL	Fri, Nov 19, 2004	48.40	48.43	47.99	48.10
2915	NYSE	RCL	Thu, Nov 18, 2004	48.17	48.79	48.17	48.40
2914	NYSE	RCL	Wed, Nov 17, 2004	48.72	48.91	48.10	48.17
2913	NYSE	RCL	Tue, Nov 16, 2004	48.62	48.96	48.33	48.43
2912	NYSE	RCL	Mon, Nov 15, 2004	49.40	49.40	48.82	48.91
2911	NYSE	RCL	Fri, Nov 12, 2004	49.00	49.50	48.50	49.50
2910	NYSE	RCL	Thu, Nov 11, 2004	48.75	49.09	48.60	49.00
2909	NYSE	RCL	Wed, Nov 10, 2004	48.48	48.85	48.43	48.52
2908	NYSE	RCL	Tue, Nov 9, 2004	48.25	48.51	48.07	48.28
2907	NYSE	RCL	Mon, Nov 8, 2004	48.37	48.81	48.10	48.45
2906	NYSE	RCL	Fri, Nov 5, 2004	48.90	48.97	48.11	48.45
2905	NYSE	RCL	Thu, Nov 4, 2004	47.99	48.70	47.61	48.70
2904	NYSE	RCL	Wed, Nov 3, 2004	48.00	48.40	47.77	47.99
2903	NYSE	RCL	Tue, Nov 2, 2004	46.95	48.00	46.82	47.50
2902	NYSE	RCL	Mon, Nov 1, 2004	46.48	47.32	46.47	46.75
2901	NYSE	RCL	Fri, Oct 29, 2004	46.35	46.70	46.10	46.60
2900	NYSE	RCL	Thu, Oct 28, 2004	46.41	46.77	46.25	46.28
2899	NYSE	RCL	Wed, Oct 27, 2004	46.55	46.72	46.11	46.50
2898	NYSE	RCL	Tue, Oct 26, 2004	46.75	46.76	46.23	46.55
2897	NYSE	RCL	Mon, Oct 25, 2004	46.69	47.31	46.40	46.95
2896	NYSE	RCL	Fri, Oct 22, 2004	47.00	47.69	46.50	46.81
2895	NYSE	RCL	Thu, Oct 21, 2004	48.69	48.70	44.97	46.83
2894	NYSE	RCL	Wed, Oct 20, 2004	47.98	48.25	47.44	48.25
2893	NYSE	RCL	Tue, Oct 19, 2004	48.60	48.60	47.66	48.15
2892	NYSE	RCL	Mon, Oct 18, 2004	48.38	48.54	47.80	48.54
2891	NYSE	RCL	Fri, Oct 15, 2004	46.90	48.47	46.85	48.32
2890	NYSE	RCL	Thu, Oct 14, 2004	46.60	46.99	46.26	46.77
2889	NYSE	RCL	Wed, Oct 13, 2004	46.85	47.15	46.30	46.56
2888	NYSE	RCL	Tue, Oct 12, 2004	46.61	46.82	46.23	46.65
2887	NYSE	RCL	Mon, Oct 11, 2004	46.87	47.19	46.86	47.08
2886	NYSE	RCL	Fri, Oct 8, 2004	46.48	47.10	46.10	46.74
2885	NYSE	RCL	Thu, Oct 7, 2004	47.05	47.05	46.55	46.69
2884	NYSE	RCL	Wed, Oct 6, 2004	46.45	47.39	46.25	47.11
2883	NYSE	RCL	Tue, Oct 5, 2004	46.00	46.84	45.69	46.45
2882	NYSE	RCL	Mon, Oct 4, 2004	45.02	46.17	44.94	45.75
2881	NYSE	RCL	Fri, Oct 1, 2004	43.96	44.69	43.60	44.34
2880	NYSE	RCL	Thu, Sep 30, 2004	43.75	44.03	43.51	43.60
2879	NYSE	RCL	Wed, Sep 29, 2004	43.78	44.05	43.50	43.65
2878	NYSE	RCL	Tue, Sep 28, 2004	43.95	43.99	43.62	43.88
2877	NYSE	RCL	Mon, Sep 27, 2004	43.96	44.14	43.49	43.49
2876	NYSE	RCL	Fri, Sep 24, 2004	43.99	44.56	43.98	44.30
2875	NYSE	RCL	Thu, Sep 23, 2004	43.74	44.05	43.50	43.99
2874	NYSE	RCL	Wed, Sep 22, 2004	43.89	43.95	43.52	43.68
2873	NYSE	RCL	Tue, Sep 21, 2004	44.05	44.60	43.85	43.99
2872	NYSE	RCL	Mon, Sep 20, 2004	44.27	44.27	43.55	43.67
2871	NYSE	RCL	Fri, Sep 17, 2004	43.64	44.95	43.64	44.58
2870	NYSE	RCL	Thu, Sep 16, 2004	43.50	44.39	43.43	44.17
2869	NYSE	RCL	Wed, Sep 15, 2004	42.52	44.00	42.52	43.59
2868	NYSE	RCL	Tue, Sep 14, 2004	42.35	42.66	42.25	42.48
2867	NYSE	RCL	Mon, Sep 13, 2004	42.18	42.59	42.16	42.40
2866	NYSE	RCL	Fri, Sep 10, 2004	42.06	42.27	41.80	42.15
2865	NYSE	RCL	Thu, Sep 9, 2004	41.97	42.03	40.67	41.94
2864	NYSE	RCL	Wed, Sep 8, 2004	42.16	42.40	41.85	42.23
2863	NYSE	RCL	Tue, Sep 7, 2004	41.77	42.20	41.75	42.10
2862	NYSE	RCL	Fri, Sep 3, 2004	41.72	42.05	41.52	41.93
2861	NYSE	RCL	Thu, Sep 2, 2004	41.20	42.20	40.95	41.97
2860	NYSE	RCL	Wed, Sep 1, 2004	41.15	41.83	41.06	41.54
2859	NYSE	RCL	Tue, Aug 31, 2004	40.79	41.40	40.79	41.30
2858	NYSE	RCL	Mon, Aug 30, 2004	40.50	41.07	40.40	40.78
2857	NYSE	RCL	Fri, Aug 27, 2004	40.80	40.81	40.23	40.65
2856	NYSE	RCL	Thu, Aug 26, 2004	40.60	41.05	40.38	40.92
2855	NYSE	RCL	Wed, Aug 25, 2004	40.00	40.93	39.85	40.71
2854	NYSE	RCL	Tue, Aug 24, 2004	39.90	40.33	39.72	39.89
2853	NYSE	RCL	Mon, Aug 23, 2004	39.62	39.99	39.37	39.57
2852	NYSE	RCL	Fri, Aug 20, 2004	40.18	40.19	39.30	39.30
2851	NYSE	RCL	Thu, Aug 19, 2004	40.50	40.92	39.95	40.10
2850	NYSE	RCL	Wed, Aug 18, 2004	40.61	40.91	40.26	40.52
2849	NYSE	RCL	Tue, Aug 17, 2004	41.00	41.38	40.92	40.93
2848	NYSE	RCL	Mon, Aug 16, 2004	39.90	40.81	39.83	40.62
2847	NYSE	RCL	Fri, Aug 13, 2004	39.38	40.12	39.38	39.70
2846	NYSE	RCL	Thu, Aug 12, 2004	39.89	39.89	39.10	39.42
2845	NYSE	RCL	Wed, Aug 11, 2004	40.02	40.40	39.65	40.10
2844	NYSE	RCL	Tue, Aug 10, 2004	40.15	40.79	40.10	40.49
2843	NYSE	RCL	Mon, Aug 9, 2004	40.12	40.30	39.49	39.59
2842	NYSE	RCL	Fri, Aug 6, 2004	40.50	40.54	39.53	40.03
2841	NYSE	RCL	Thu, Aug 5, 2004	41.65	41.75	40.81	40.99
2840	NYSE	RCL	Wed, Aug 4, 2004	42.03	42.03	41.12	41.71
2839	NYSE	RCL	Tue, Aug 3, 2004	42.70	42.98	41.87	42.00
2838	NYSE	RCL	Mon, Aug 2, 2004	42.70	42.70	42.20	42.42
2837	NYSE	RCL	Fri, Jul 30, 2004	43.33	43.55	42.68	42.75
2836	NYSE	RCL	Thu, Jul 29, 2004	43.65	43.86	43.32	43.43
2835	NYSE	RCL	Wed, Jul 28, 2004	43.10	44.50	42.30	42.76
2834	NYSE	RCL	Tue, Jul 27, 2004	40.00	41.64	40.00	41.19
2833	NYSE	RCL	Mon, Jul 26, 2004	40.71	40.98	39.60	39.98
2832	NYSE	RCL	Fri, Jul 23, 2004	41.15	41.35	40.50	40.67
2831	NYSE	RCL	Thu, Jul 22, 2004	41.55	41.55	40.66	41.38
2830	NYSE	RCL	Wed, Jul 21, 2004	42.10	42.27	41.43	41.55
2829	NYSE	RCL	Tue, Jul 20, 2004	42.60	42.64	42.05	42.10
2828	NYSE	RCL	Mon, Jul 19, 2004	43.00	43.10	42.64	42.82
2827	NYSE	RCL	Fri, Jul 16, 2004	43.51	43.57	42.98	43.02
2826	NYSE	RCL	Thu, Jul 15, 2004	43.05	43.75	43.00	43.28
2825	NYSE	RCL	Wed, Jul 14, 2004	42.75	43.58	42.56	43.10
2824	NYSE	RCL	Tue, Jul 13, 2004	42.55	43.35	42.44	42.91
2823	NYSE	RCL	Mon, Jul 12, 2004	42.40	42.91	41.77	42.67
2822	NYSE	RCL	Fri, Jul 9, 2004	42.44	42.55	42.12	42.37
2821	NYSE	RCL	Thu, Jul 8, 2004	43.25	43.28	42.40	42.43
2820	NYSE	RCL	Wed, Jul 7, 2004	43.20	43.50	43.07	43.37
2819	NYSE	RCL	Tue, Jul 6, 2004	43.00	43.30	42.86	43.13
2818	NYSE	RCL	Fri, Jul 2, 2004	43.80	43.80	42.90	42.90
2817	NYSE	RCL	Thu, Jul 1, 2004	43.35	44.01	43.12	43.88
2816	NYSE	RCL	Wed, Jun 30, 2004	44.00	44.05	43.40	43.41
2815	NYSE	RCL	Tue, Jun 29, 2004	44.35	44.53	43.78	43.90
2814	NYSE	RCL	Mon, Jun 28, 2004	45.40	45.49	44.36	44.36
2813	NYSE	RCL	Fri, Jun 25, 2004	44.75	45.28	44.72	45.28
2812	NYSE	RCL	Thu, Jun 24, 2004	44.38	44.86	44.06	44.86
2811	NYSE	RCL	Wed, Jun 23, 2004	43.06	44.28	42.98	44.28
2810	NYSE	RCL	Tue, Jun 22, 2004	42.97	43.44	42.86	43.25
2809	NYSE	RCL	Mon, Jun 21, 2004	43.02	43.65	42.89	43.00
2808	NYSE	RCL	Fri, Jun 18, 2004	43.10	43.61	42.82	43.25
2807	NYSE	RCL	Thu, Jun 17, 2004	41.45	43.65	41.10	43.26
2806	NYSE	RCL	Wed, Jun 16, 2004	41.00	41.13	40.50	40.66
2805	NYSE	RCL	Tue, Jun 15, 2004	40.75	41.02	40.68	40.95
2804	NYSE	RCL	Mon, Jun 14, 2004	41.28	41.28	40.24	40.34
2803	NYSE	RCL	Thu, Jun 10, 2004	41.42	41.92	41.15	41.31
2802	NYSE	RCL	Wed, Jun 9, 2004	41.65	42.11	41.37	41.41
2801	NYSE	RCL	Tue, Jun 8, 2004	41.23	41.65	41.15	41.64
2800	NYSE	RCL	Mon, Jun 7, 2004	39.75	41.00	39.72	40.93
2799	NYSE	RCL	Fri, Jun 4, 2004	38.49	39.10	38.46	39.10
2798	NYSE	RCL	Thu, Jun 3, 2004	38.60	38.61	37.92	38.17
2797	NYSE	RCL	Wed, Jun 2, 2004	39.04	39.32	38.42	38.72
2796	NYSE	RCL	Tue, Jun 1, 2004	39.15	39.24	38.74	39.04
2795	NYSE	RCL	Fri, May 28, 2004	39.67	39.67	39.11	39.12
2794	NYSE	RCL	Thu, May 27, 2004	39.90	40.19	39.47	39.69
2793	NYSE	RCL	Wed, May 26, 2004	40.28	40.55	39.36	39.36
2792	NYSE	RCL	Tue, May 25, 2004	39.64	40.19	39.20	40.08
2791	NYSE	RCL	Mon, May 24, 2004	39.75	40.00	39.32	39.64
2790	NYSE	RCL	Fri, May 21, 2004	39.00	39.75	39.00	39.48
2789	NYSE	RCL	Thu, May 20, 2004	38.70	39.02	38.11	38.96
2788	NYSE	RCL	Wed, May 19, 2004	38.75	39.23	38.29	38.55
2787	NYSE	RCL	Tue, May 18, 2004	38.55	39.00	38.33	38.40
2786	NYSE	RCL	Mon, May 17, 2004	39.05	39.05	38.02	38.37
2785	NYSE	RCL	Fri, May 14, 2004	38.87	39.64	38.60	39.28
2784	NYSE	RCL	Thu, May 13, 2004	38.95	38.95	38.32	38.87
2783	NYSE	RCL	Wed, May 12, 2004	39.02	39.35	37.80	38.94
2782	NYSE	RCL	Tue, May 11, 2004	39.83	39.88	39.17	39.40
2781	NYSE	RCL	Mon, May 10, 2004	39.88	40.29	39.19	39.70
2780	NYSE	RCL	Fri, May 7, 2004	41.80	41.80	40.67	40.80
2779	NYSE	RCL	Thu, May 6, 2004	42.60	42.80	41.63	41.93
2778	NYSE	RCL	Wed, May 5, 2004	41.65	43.13	41.60	42.60
2777	NYSE	RCL	Tue, May 4, 2004	41.15	42.02	40.95	41.65
2776	NYSE	RCL	Mon, May 3, 2004	40.30	40.89	39.87	40.80
2775	NYSE	RCL	Fri, Apr 30, 2004	40.86	41.20	40.16	40.53
2774	NYSE	RCL	Thu, Apr 29, 2004	41.26	41.35	40.24	40.76
2773	NYSE	RCL	Wed, Apr 28, 2004	42.20	42.35	40.80	41.36
2772	NYSE	RCL	Tue, Apr 27, 2004	43.40	43.47	41.78	42.00
2771	NYSE	RCL	Mon, Apr 26, 2004	44.11	44.11	43.40	43.71
2770	NYSE	RCL	Fri, Apr 23, 2004	43.86	44.49	43.55	44.17
2769	NYSE	RCL	Thu, Apr 22, 2004	43.92	44.45	43.65	44.18
2768	NYSE	RCL	Wed, Apr 21, 2004	44.15	44.34	41.90	43.86
2767	NYSE	RCL	Tue, Apr 20, 2004	45.29	45.41	43.81	44.04
2766	NYSE	RCL	Mon, Apr 19, 2004	45.17	45.71	45.03	45.29
2765	NYSE	RCL	Fri, Apr 16, 2004	44.31	45.29	44.31	45.17
2764	NYSE	RCL	Thu, Apr 15, 2004	44.78	44.78	43.73	44.25
2763	NYSE	RCL	Wed, Apr 14, 2004	44.15	44.83	44.04	44.80
2762	NYSE	RCL	Tue, Apr 13, 2004	45.75	45.78	44.52	44.55
2761	NYSE	RCL	Mon, Apr 12, 2004	45.28	45.99	45.15	45.69
2760	NYSE	RCL	Thu, Apr 8, 2004	45.95	45.95	45.00	45.28
2759	NYSE	RCL	Wed, Apr 7, 2004	45.74	45.88	45.25	45.54
2758	NYSE	RCL	Tue, Apr 6, 2004	45.30	45.87	44.97	45.74
2757	NYSE	RCL	Mon, Apr 5, 2004	45.60	45.73	45.44	45.44
2756	NYSE	RCL	Fri, Apr 2, 2004	45.08	45.98	44.97	45.80
2755	NYSE	RCL	Thu, Apr 1, 2004	44.25	44.88	44.21	44.83
2754	NYSE	RCL	Wed, Mar 31, 2004	43.60	44.30	43.30	44.10
2753	NYSE	RCL	Tue, Mar 30, 2004	42.70	43.50	42.70	43.50
2752	NYSE	RCL	Mon, Mar 29, 2004	42.57	43.40	42.21	43.06
2751	NYSE	RCL	Fri, Mar 26, 2004	40.67	42.20	40.63	42.05
2750	NYSE	RCL	Thu, Mar 25, 2004	39.76	40.99	39.62	40.78
2749	NYSE	RCL	Wed, Mar 24, 2004	40.08	40.18	39.40	39.40
2748	NYSE	RCL	Tue, Mar 23, 2004	39.90	40.26	39.82	40.08
2747	NYSE	RCL	Mon, Mar 22, 2004	40.57	40.66	39.12	39.42
2746	NYSE	RCL	Fri, Mar 19, 2004	40.35	41.00	40.20	40.61
2745	NYSE	RCL	Thu, Mar 18, 2004	40.05	40.65	39.81	40.43
2744	NYSE	RCL	Wed, Mar 17, 2004	39.85	40.31	39.80	40.06
2743	NYSE	RCL	Tue, Mar 16, 2004	39.75	39.82	38.30	39.09
2742	NYSE	RCL	Mon, Mar 15, 2004	41.69	41.70	39.78	40.46
2741	NYSE	RCL	Fri, Mar 12, 2004	41.95	42.66	41.74	42.20
2740	NYSE	RCL	Thu, Mar 11, 2004	43.22	43.85	41.95	42.07
2739	NYSE	RCL	Wed, Mar 10, 2004	44.91	45.23	43.95	44.16
2738	NYSE	RCL	Tue, Mar 9, 2004	45.02	45.09	44.40	44.56
2737	NYSE	RCL	Mon, Mar 8, 2004	45.78	45.89	45.02	45.02
2736	NYSE	RCL	Fri, Mar 5, 2004	45.74	46.92	45.52	45.82
2735	NYSE	RCL	Thu, Mar 4, 2004	45.30	45.93	45.13	45.90
2734	NYSE	RCL	Wed, Mar 3, 2004	45.46	45.60	44.73	45.30
2733	NYSE	RCL	Tue, Mar 2, 2004	45.20	45.92	45.14	45.38
2732	NYSE	RCL	Mon, Mar 1, 2004	44.50	45.00	44.20	44.99
2731	NYSE	RCL	Fri, Feb 27, 2004	44.39	44.98	44.25	44.25
2730	NYSE	RCL	Thu, Feb 26, 2004	43.15	45.00	43.15	44.39
2729	NYSE	RCL	Wed, Feb 25, 2004	42.69	43.44	42.62	43.28
2728	NYSE	RCL	Tue, Feb 24, 2004	41.90	42.90	41.90	42.68
2727	NYSE	RCL	Mon, Feb 23, 2004	42.08	42.24	41.52	42.05
2726	NYSE	RCL	Fri, Feb 20, 2004	41.96	42.08	41.72	42.00
2725	NYSE	RCL	Thu, Feb 19, 2004	42.20	42.45	41.82	42.10
2724	NYSE	RCL	Wed, Feb 18, 2004	42.25	42.78	41.87	41.95
2723	NYSE	RCL	Tue, Feb 17, 2004	41.97	42.17	41.82	42.00
2722	NYSE	RCL	Fri, Feb 13, 2004	41.72	41.95	41.51	41.56
2721	NYSE	RCL	Thu, Feb 12, 2004	41.81	42.08	41.53	41.62
2720	NYSE	RCL	Wed, Feb 11, 2004	41.24	42.08	41.00	41.88
2719	NYSE	RCL	Tue, Feb 10, 2004	41.10	41.33	40.90	41.09
2718	NYSE	RCL	Mon, Feb 9, 2004	41.20	41.35	40.87	41.05
2717	NYSE	RCL	Fri, Feb 6, 2004	40.70	41.15	40.34	41.05
2716	NYSE	RCL	Thu, Feb 5, 2004	40.85	41.25	40.38	40.52
2715	NYSE	RCL	Wed, Feb 4, 2004	40.86	41.18	40.57	40.62
2714	NYSE	RCL	Tue, Feb 3, 2004	42.05	42.15	40.98	41.11
2713	NYSE	RCL	Mon, Feb 2, 2004	42.15	42.73	42.04	42.31
2712	NYSE	RCL	Fri, Jan 30, 2004	41.39	42.99	41.32	42.37
2711	NYSE	RCL	Thu, Jan 29, 2004	40.72	41.37	40.56	41.21
2710	NYSE	RCL	Wed, Jan 28, 2004	39.76	39.77	38.51	38.89
2709	NYSE	RCL	Tue, Jan 27, 2004	40.00	40.16	39.78	39.80
2708	NYSE	RCL	Mon, Jan 26, 2004	40.23	40.32	40.05	40.10
2707	NYSE	RCL	Fri, Jan 23, 2004	40.45	40.75	40.10	40.39
2706	NYSE	RCL	Thu, Jan 22, 2004	39.95	40.60	39.91	40.55
2705	NYSE	RCL	Wed, Jan 21, 2004	39.95	40.05	39.32	39.95
2704	NYSE	RCL	Tue, Jan 20, 2004	39.43	39.88	39.23	39.70
2703	NYSE	RCL	Fri, Jan 16, 2004	39.43	39.75	39.03	39.31
2702	NYSE	RCL	Thu, Jan 15, 2004	37.90	39.36	37.88	38.92
2701	NYSE	RCL	Wed, Jan 14, 2004	37.73	37.95	37.50	37.85
2700	NYSE	RCL	Tue, Jan 13, 2004	37.34	37.58	37.06	37.21
2699	NYSE	RCL	Mon, Jan 12, 2004	37.30	37.70	37.07	37.15
2698	NYSE	RCL	Fri, Jan 9, 2004	37.00	37.73	36.77	37.17
2697	NYSE	RCL	Thu, Jan 8, 2004	36.90	36.94	36.39	36.75
2696	NYSE	RCL	Wed, Jan 7, 2004	36.07	36.66	36.07	36.65
2695	NYSE	RCL	Tue, Jan 6, 2004	35.90	36.30	35.80	36.09
2694	NYSE	RCL	Mon, Jan 5, 2004	35.40	36.45	35.28	36.12
2693	NYSE	RCL	Fri, Jan 2, 2004	34.98	35.10	34.82	34.99
2692	NYSE	RCL	Wed, Dec 31, 2003	34.69	35.00	34.69	34.79
2691	NYSE	RCL	Tue, Dec 30, 2003	34.75	34.89	34.52	34.69
2690	NYSE	RCL	Mon, Dec 29, 2003	34.71	34.92	34.59	34.92
2689	NYSE	RCL	Fri, Dec 26, 2003	34.63	34.97	34.61	34.88
2688	NYSE	RCL	Wed, Dec 24, 2003	34.65	34.82	34.42	34.60
2687	NYSE	RCL	Tue, Dec 23, 2003	34.42	34.76	34.42	34.59
2686	NYSE	RCL	Mon, Dec 22, 2003	34.07	34.77	34.07	34.73
2685	NYSE	RCL	Fri, Dec 19, 2003	34.28	34.70	34.16	34.17
2684	NYSE	RCL	Thu, Dec 18, 2003	33.45	34.28	33.31	34.28
2683	NYSE	RCL	Wed, Dec 17, 2003	33.37	34.07	33.31	33.84
2682	NYSE	RCL	Tue, Dec 16, 2003	33.38	33.70	33.11	33.50
2681	NYSE	RCL	Mon, Dec 15, 2003	33.60	33.99	33.08	33.08
2680	NYSE	RCL	Fri, Dec 12, 2003	33.09	33.39	32.81	33.25
2679	NYSE	RCL	Thu, Dec 11, 2003	32.48	33.34	32.37	33.08
2678	NYSE	RCL	Wed, Dec 10, 2003	31.49	32.07	31.47	31.70
2677	NYSE	RCL	Tue, Dec 9, 2003	30.85	31.30	30.82	31.11
2676	NYSE	RCL	Mon, Dec 8, 2003	29.82	30.15	29.81	30.09
2675	NYSE	RCL	Fri, Dec 5, 2003	29.91	30.15	29.50	29.82
2674	NYSE	RCL	Thu, Dec 4, 2003	30.60	30.72	29.90	30.01
2673	NYSE	RCL	Wed, Dec 3, 2003	30.75	31.06	30.53	30.66
2672	NYSE	RCL	Tue, Dec 2, 2003	31.00	31.06	30.65	30.69
2671	NYSE	RCL	Mon, Dec 1, 2003	30.30	30.98	30.15	30.95
2670	NYSE	RCL	Fri, Nov 28, 2003	30.18	30.42	30.17	30.27
2669	NYSE	RCL	Wed, Nov 26, 2003	30.01	30.39	29.77	30.28
2668	NYSE	RCL	Tue, Nov 25, 2003	29.74	30.13	29.58	30.01
2667	NYSE	RCL	Mon, Nov 24, 2003	28.95	29.57	28.95	29.49
2666	NYSE	RCL	Fri, Nov 21, 2003	27.60	28.75	27.46	28.60
2665	NYSE	RCL	Thu, Nov 20, 2003	27.46	27.85	27.08	27.32
2664	NYSE	RCL	Wed, Nov 19, 2003	28.28	28.38	27.82	28.01
2663	NYSE	RCL	Tue, Nov 18, 2003	28.75	28.86	28.23	28.28
2662	NYSE	RCL	Mon, Nov 17, 2003	28.76	28.77	28.40	28.43
2661	NYSE	RCL	Fri, Nov 14, 2003	28.84	29.17	28.70	28.91
2660	NYSE	RCL	Thu, Nov 13, 2003	28.75	29.10	28.75	28.89
2659	NYSE	RCL	Wed, Nov 12, 2003	28.85	29.10	28.55	28.75
2658	NYSE	RCL	Tue, Nov 11, 2003	29.24	29.28	28.27	28.36
2657	NYSE	RCL	Mon, Nov 10, 2003	30.05	30.08	29.24	29.24
2656	NYSE	RCL	Fri, Nov 7, 2003	29.90	30.34	29.87	29.98
2655	NYSE	RCL	Thu, Nov 6, 2003	29.62	29.88	29.44	29.70
2654	NYSE	RCL	Wed, Nov 5, 2003	29.74	29.85	29.36	29.43
2653	NYSE	RCL	Tue, Nov 4, 2003	29.84	30.19	29.63	29.74
2652	NYSE	RCL	Mon, Nov 3, 2003	29.92	30.25	29.66	30.00
2651	NYSE	RCL	Fri, Oct 31, 2003	29.94	30.01	29.67	29.71
2650	NYSE	RCL	Thu, Oct 30, 2003	30.50	30.70	29.77	29.80
2649	NYSE	RCL	Wed, Oct 29, 2003	30.17	30.49	29.93	30.00
2648	NYSE	RCL	Tue, Oct 28, 2003	30.85	30.85	29.95	30.10
2647	NYSE	RCL	Mon, Oct 27, 2003	28.44	31.56	28.44	30.62
2646	NYSE	RCL	Fri, Oct 24, 2003	31.15	31.30	30.25	30.36
2645	NYSE	RCL	Thu, Oct 23, 2003	31.00	31.40	30.76	31.15
2644	NYSE	RCL	Wed, Oct 22, 2003	31.45	31.63	30.95	31.12
2643	NYSE	RCL	Tue, Oct 21, 2003	31.70	31.76	31.46	31.60
2642	NYSE	RCL	Mon, Oct 20, 2003	31.15	31.55	31.06	31.48
2641	NYSE	RCL	Fri, Oct 17, 2003	31.62	31.75	31.04	31.09
2640	NYSE	RCL	Thu, Oct 16, 2003	30.91	31.78	30.86	31.62
2639	NYSE	RCL	Wed, Oct 15, 2003	31.50	31.59	30.77	30.99
2638	NYSE	RCL	Tue, Oct 14, 2003	30.86	31.40	30.65	31.19
2637	NYSE	RCL	Mon, Oct 13, 2003	31.48	31.66	30.84	30.86
2636	NYSE	RCL	Fri, Oct 10, 2003	31.40	31.49	30.93	31.12
2635	NYSE	RCL	Thu, Oct 9, 2003	30.50	31.00	30.40	30.89
2634	NYSE	RCL	Wed, Oct 8, 2003	29.85	30.37	29.85	29.95
2633	NYSE	RCL	Tue, Oct 7, 2003	29.90	29.94	29.60	29.82
2632	NYSE	RCL	Mon, Oct 6, 2003	29.51	30.21	29.47	29.77
2631	NYSE	RCL	Fri, Oct 3, 2003	29.64	29.98	29.44	29.51
2630	NYSE	RCL	Thu, Oct 2, 2003	29.05	29.50	28.92	29.39
2629	NYSE	RCL	Wed, Oct 1, 2003	28.30	29.24	28.28	29.05
2628	NYSE	RCL	Tue, Sep 30, 2003	28.78	28.79	28.04	28.11
2627	NYSE	RCL	Mon, Sep 29, 2003	28.65	28.98	28.56	28.98
2626	NYSE	RCL	Fri, Sep 26, 2003	30.00	30.01	28.51	28.53
2625	NYSE	RCL	Thu, Sep 25, 2003	30.69	30.99	30.15	30.16
2624	NYSE	RCL	Wed, Sep 24, 2003	31.25	31.40	30.23	30.67
2623	NYSE	RCL	Tue, Sep 23, 2003	31.60	32.00	31.55	31.81
2622	NYSE	RCL	Mon, Sep 22, 2003	31.91	31.93	31.50	31.53
2621	NYSE	RCL	Fri, Sep 19, 2003	32.03	32.68	31.80	32.29
2620	NYSE	RCL	Thu, Sep 18, 2003	30.99	32.43	30.56	32.16
2619	NYSE	RCL	Wed, Sep 17, 2003	31.76	31.85	30.86	31.02
2618	NYSE	RCL	Tue, Sep 16, 2003	31.04	31.79	30.96	31.75
2617	NYSE	RCL	Mon, Sep 15, 2003	30.70	31.10	30.68	30.80
2616	NYSE	RCL	Fri, Sep 12, 2003	29.55	30.40	29.45	30.35
2615	NYSE	RCL	Thu, Sep 11, 2003	29.62	29.95	29.45	29.67
2614	NYSE	RCL	Wed, Sep 10, 2003	29.77	29.98	29.21	29.37
2613	NYSE	RCL	Tue, Sep 9, 2003	30.80	30.84	29.81	29.99
2612	NYSE	RCL	Mon, Sep 8, 2003	31.20	31.40	30.76	30.95
2611	NYSE	RCL	Fri, Sep 5, 2003	31.20	31.50	31.13	31.16
2610	NYSE	RCL	Thu, Sep 4, 2003	31.25	31.60	31.11	31.25
2609	NYSE	RCL	Wed, Sep 3, 2003	31.07	32.10	31.07	31.55
2608	NYSE	RCL	Tue, Sep 2, 2003	31.00	31.18	30.70	30.90
2607	NYSE	RCL	Fri, Aug 29, 2003	30.50	31.30	30.47	31.15
2606	NYSE	RCL	Thu, Aug 28, 2003	30.08	30.60	30.02	30.59
2605	NYSE	RCL	Wed, Aug 27, 2003	30.05	30.15	29.84	30.01
2604	NYSE	RCL	Tue, Aug 26, 2003	29.95	30.14	29.82	30.05
2603	NYSE	RCL	Mon, Aug 25, 2003	30.02	30.09	29.80	30.01
2602	NYSE	RCL	Fri, Aug 22, 2003	30.10	30.25	29.65	29.90
2601	NYSE	RCL	Thu, Aug 21, 2003	29.92	30.12	29.85	29.90
2600	NYSE	RCL	Wed, Aug 20, 2003	29.70	29.90	29.60	29.80
2599	NYSE	RCL	Tue, Aug 19, 2003	30.14	30.14	29.74	29.85
2598	NYSE	RCL	Mon, Aug 18, 2003	30.18	30.31	30.00	30.08
2597	NYSE	RCL	Fri, Aug 15, 2003	29.90	30.35	29.90	30.02
2596	NYSE	RCL	Thu, Aug 14, 2003	29.59	30.04	29.35	30.01
2595	NYSE	RCL	Wed, Aug 13, 2003	29.55	29.78	29.40	29.64
2594	NYSE	RCL	Tue, Aug 12, 2003	28.85	29.58	28.85	29.52
2593	NYSE	RCL	Mon, Aug 11, 2003	28.12	28.80	28.00	28.80
2592	NYSE	RCL	Fri, Aug 8, 2003	28.17	28.40	27.95	27.98
2591	NYSE	RCL	Thu, Aug 7, 2003	27.90	28.20	27.81	28.08
2590	NYSE	RCL	Wed, Aug 6, 2003	28.20	28.28	27.90	27.96
2589	NYSE	RCL	Tue, Aug 5, 2003	28.58	28.75	28.12	28.15
2588	NYSE	RCL	Mon, Aug 4, 2003	28.78	28.80	28.25	28.58
2587	NYSE	RCL	Fri, Aug 1, 2003	29.05	29.10	28.70	28.75
2586	NYSE	RCL	Thu, Jul 31, 2003	29.07	29.59	28.90	29.25
2585	NYSE	RCL	Wed, Jul 30, 2003	29.35	29.49	28.42	29.22
2584	NYSE	RCL	Tue, Jul 29, 2003	28.75	29.73	28.60	29.44
2583	NYSE	RCL	Mon, Jul 28, 2003	28.40	28.94	27.16	28.78
2582	NYSE	RCL	Fri, Jul 25, 2003	26.50	26.93	26.27	26.85
2581	NYSE	RCL	Thu, Jul 24, 2003	26.54	26.60	26.24	26.44
2580	NYSE	RCL	Wed, Jul 23, 2003	26.78	26.85	26.26	26.40
2579	NYSE	RCL	Tue, Jul 22, 2003	25.69	26.80	25.64	26.77
2578	NYSE	RCL	Mon, Jul 21, 2003	25.40	25.40	24.98	25.30
2577	NYSE	RCL	Fri, Jul 18, 2003	25.06	25.49	24.74	25.40
2576	NYSE	RCL	Thu, Jul 17, 2003	25.20	25.43	24.78	25.05
2575	NYSE	RCL	Wed, Jul 16, 2003	25.50	25.70	25.37	25.70
2574	NYSE	RCL	Tue, Jul 15, 2003	25.90	26.18	25.51	25.80
2573	NYSE	RCL	Mon, Jul 14, 2003	25.24	25.75	24.96	25.65
2572	NYSE	RCL	Fri, Jul 11, 2003	24.69	25.43	24.65	25.24
2571	NYSE	RCL	Thu, Jul 10, 2003	24.55	24.65	24.34	24.52
2570	NYSE	RCL	Wed, Jul 9, 2003	24.50	25.00	24.40	24.91
2569	NYSE	RCL	Tue, Jul 8, 2003	24.17	24.70	23.95	24.65
2568	NYSE	RCL	Mon, Jul 7, 2003	23.75	24.25	23.69	24.19
2567	NYSE	RCL	Thu, Jul 3, 2003	23.35	23.53	23.08	23.45
2566	NYSE	RCL	Wed, Jul 2, 2003	22.75	23.45	22.72	23.45
2565	NYSE	RCL	Tue, Jul 1, 2003	22.91	22.91	22.27	22.56
2564	NYSE	RCL	Mon, Jun 30, 2003	22.93	23.20	22.75	23.16
2563	NYSE	RCL	Fri, Jun 27, 2003	23.15	23.42	22.75	22.83
2562	NYSE	RCL	Thu, Jun 26, 2003	22.65	23.20	22.46	23.06
2561	NYSE	RCL	Wed, Jun 25, 2003	22.69	22.85	21.00	22.55
2560	NYSE	RCL	Tue, Jun 24, 2003	22.99	23.27	22.65	22.69
2559	NYSE	RCL	Mon, Jun 23, 2003	23.12	23.12	22.89	22.92
2558	NYSE	RCL	Fri, Jun 20, 2003	22.48	23.24	22.44	23.18
2557	NYSE	RCL	Thu, Jun 19, 2003	22.08	22.51	21.98	22.27
2556	NYSE	RCL	Wed, Jun 18, 2003	21.73	22.48	21.50	22.09
2555	NYSE	RCL	Tue, Jun 17, 2003	21.65	22.00	21.60	21.83
2554	NYSE	RCL	Mon, Jun 16, 2003	21.58	21.81	21.42	21.64
2553	NYSE	RCL	Fri, Jun 13, 2003	21.68	21.68	21.33	21.33
2552	NYSE	RCL	Thu, Jun 12, 2003	21.51	21.90	21.40	21.90
2551	NYSE	RCL	Wed, Jun 11, 2003	21.28	21.57	21.15	21.51
2550	NYSE	RCL	Tue, Jun 10, 2003	21.45	21.45	20.90	21.28
2549	NYSE	RCL	Mon, Jun 9, 2003	21.98	21.98	21.34	21.40
2548	NYSE	RCL	Fri, Jun 6, 2003	22.50	22.70	21.82	22.01
2547	NYSE	RCL	Thu, Jun 5, 2003	22.00	22.45	21.82	22.43
2546	NYSE	RCL	Wed, Jun 4, 2003	21.47	22.35	21.47	22.35
2545	NYSE	RCL	Tue, Jun 3, 2003	21.10	21.54	21.00	21.50
2544	NYSE	RCL	Mon, Jun 2, 2003	20.75	21.33	20.65	21.22
2543	NYSE	RCL	Fri, May 30, 2003	21.00	21.04	20.60	20.76
2542	NYSE	RCL	Thu, May 29, 2003	20.65	21.15	20.52	20.98
2541	NYSE	RCL	Wed, May 28, 2003	20.00	20.85	20.00	20.83
2540	NYSE	RCL	Tue, May 27, 2003	19.18	19.85	19.07	19.85
2539	NYSE	RCL	Fri, May 23, 2003	19.30	19.46	18.97	19.39
2538	NYSE	RCL	Thu, May 22, 2003	19.00	19.40	18.90	19.40
2537	NYSE	RCL	Wed, May 21, 2003	19.04	19.14	18.69	19.05
2536	NYSE	RCL	Tue, May 20, 2003	19.52	19.65	18.82	19.06
2535	NYSE	RCL	Mon, May 19, 2003	19.90	20.09	19.37	19.52
2534	NYSE	RCL	Fri, May 16, 2003	20.00	20.62	19.99	20.58
2533	NYSE	RCL	Thu, May 15, 2003	19.80	20.26	19.76	20.05
2532	NYSE	RCL	Wed, May 14, 2003	20.00	20.10	19.68	19.75
2531	NYSE	RCL	Tue, May 13, 2003	19.60	20.35	19.47	19.92
2530	NYSE	RCL	Mon, May 12, 2003	19.10	19.57	19.01	19.57
2529	NYSE	RCL	Fri, May 9, 2003	18.71	19.18	18.61	19.12
2528	NYSE	RCL	Thu, May 8, 2003	18.65	18.96	18.52	18.55
2527	NYSE	RCL	Wed, May 7, 2003	18.86	19.17	18.76	19.03
2526	NYSE	RCL	Tue, May 6, 2003	19.06	19.34	18.92	19.26
2525	NYSE	RCL	Mon, May 5, 2003	18.97	19.40	18.85	19.05
2524	NYSE	RCL	Fri, May 2, 2003	18.40	19.03	18.40	19.03
2523	NYSE	RCL	Thu, May 1, 2003	18.58	18.58	18.00	18.30
2522	NYSE	RCL	Wed, Apr 30, 2003	18.16	18.75	18.12	18.57
2521	NYSE	RCL	Tue, Apr 29, 2003	17.50	18.49	17.50	18.15
2520	NYSE	RCL	Mon, Apr 28, 2003	16.47	17.10	16.47	17.10
2519	NYSE	RCL	Fri, Apr 25, 2003	17.00	17.03	16.25	16.35
2518	NYSE	RCL	Thu, Apr 24, 2003	16.90	17.26	16.90	17.05
2517	NYSE	RCL	Wed, Apr 23, 2003	16.50	17.31	16.00	17.26
2516	NYSE	RCL	Tue, Apr 22, 2003	16.16	16.79	16.14	16.73
2515	NYSE	RCL	Mon, Apr 21, 2003	16.25	16.35	15.95	16.35
2514	NYSE	RCL	Thu, Apr 17, 2003	15.61	16.25	15.52	16.25
2513	NYSE	RCL	Wed, Apr 16, 2003	15.98	16.00	15.57	15.60
2512	NYSE	RCL	Tue, Apr 15, 2003	15.71	15.97	15.67	15.90
2511	NYSE	RCL	Mon, Apr 14, 2003	15.57	16.02	15.51	16.02
2510	NYSE	RCL	Fri, Apr 11, 2003	15.66	16.00	14.75	15.47
2509	NYSE	RCL	Thu, Apr 10, 2003	16.37	16.38	16.14	16.24
2508	NYSE	RCL	Wed, Apr 9, 2003	16.50	16.64	16.28	16.37
2507	NYSE	RCL	Tue, Apr 8, 2003	16.50	16.74	16.27	16.61
2506	NYSE	RCL	Mon, Apr 7, 2003	16.65	16.98	16.40	16.51
2505	NYSE	RCL	Fri, Apr 4, 2003	16.01	16.21	15.76	16.00
2504	NYSE	RCL	Thu, Apr 3, 2003	15.98	16.05	15.52	15.85
2503	NYSE	RCL	Wed, Apr 2, 2003	15.68	15.91	14.67	15.74
2502	NYSE	RCL	Tue, Apr 1, 2003	14.83	14.85	14.60	14.67
2501	NYSE	RCL	Mon, Mar 31, 2003	15.08	15.08	14.75	15.03
2500	NYSE	RCL	Fri, Mar 28, 2003	15.40	15.50	15.23	15.31
2499	NYSE	RCL	Thu, Mar 27, 2003	15.29	15.51	15.08	15.40
2498	NYSE	RCL	Wed, Mar 26, 2003	15.72	15.79	15.38	15.45
2497	NYSE	RCL	Tue, Mar 25, 2003	15.59	15.97	15.55	15.84
2496	NYSE	RCL	Mon, Mar 24, 2003	16.40	16.40	15.20	15.55
2495	NYSE	RCL	Fri, Mar 21, 2003	15.48	17.00	15.35	16.65
2494	NYSE	RCL	Thu, Mar 20, 2003	15.20	15.36	14.62	15.36
2493	NYSE	RCL	Wed, Mar 19, 2003	15.20	15.66	15.03	15.20
2492	NYSE	RCL	Tue, Mar 18, 2003	14.58	14.87	14.45	14.87
2491	NYSE	RCL	Mon, Mar 17, 2003	14.00	14.44	13.39	14.40
2490	NYSE	RCL	Fri, Mar 14, 2003	13.82	14.18	13.53	14.00
2489	NYSE	RCL	Thu, Mar 13, 2003	13.10	13.87	13.06	13.87
2488	NYSE	RCL	Wed, Mar 12, 2003	12.86	13.12	12.80	12.95
2487	NYSE	RCL	Tue, Mar 11, 2003	12.85	13.06	12.63	12.72
2486	NYSE	RCL	Mon, Mar 10, 2003	12.88	12.88	12.60	12.75
2485	NYSE	RCL	Fri, Mar 7, 2003	12.52	13.24	12.42	13.09
2484	NYSE	RCL	Thu, Mar 6, 2003	12.81	12.86	12.47	12.70
2483	NYSE	RCL	Wed, Mar 5, 2003	13.05	13.10	12.65	12.80
2482	NYSE	RCL	Tue, Mar 4, 2003	13.62	13.67	13.00	13.08
2481	NYSE	RCL	Mon, Mar 3, 2003	13.65	14.10	13.65	13.80
2480	NYSE	RCL	Fri, Feb 28, 2003	13.44	13.78	13.44	13.55
2479	NYSE	RCL	Thu, Feb 27, 2003	13.14	13.48	13.14	13.33
2478	NYSE	RCL	Wed, Feb 26, 2003	13.21	13.44	13.05	13.20
2477	NYSE	RCL	Tue, Feb 25, 2003	12.99	13.30	12.72	13.28
2476	NYSE	RCL	Mon, Feb 24, 2003	13.87	13.87	13.38	13.38
2475	NYSE	RCL	Fri, Feb 21, 2003	13.70	14.08	13.59	13.96
2474	NYSE	RCL	Thu, Feb 20, 2003	13.55	14.00	13.50	13.60
2473	NYSE	RCL	Wed, Feb 19, 2003	13.85	13.85	13.44	13.64
2472	NYSE	RCL	Tue, Feb 18, 2003	13.67	14.12	13.67	13.85
2471	NYSE	RCL	Fri, Feb 14, 2003	13.26	13.72	13.26	13.67
2470	NYSE	RCL	Thu, Feb 13, 2003	13.70	13.93	13.22	13.25
2469	NYSE	RCL	Wed, Feb 12, 2003	14.15	14.19	13.57	13.57
2468	NYSE	RCL	Tue, Feb 11, 2003	14.34	14.56	14.20	14.23
2467	NYSE	RCL	Mon, Feb 10, 2003	14.52	14.52	14.05	14.28
2466	NYSE	RCL	Fri, Feb 7, 2003	14.68	14.80	14.36	14.44
2465	NYSE	RCL	Thu, Feb 6, 2003	14.82	14.94	14.53	14.55
2464	NYSE	RCL	Wed, Feb 5, 2003	15.20	15.35	15.00	15.00
2463	NYSE	RCL	Tue, Feb 4, 2003	15.28	15.38	15.02	15.20
2462	NYSE	RCL	Mon, Feb 3, 2003	15.93	15.93	15.40	15.40
2461	NYSE	RCL	Fri, Jan 31, 2003	15.64	15.97	15.60	15.97
2460	NYSE	RCL	Thu, Jan 30, 2003	15.33	16.37	15.15	15.60
2459	NYSE	RCL	Wed, Jan 29, 2003	15.52	15.62	14.98	15.08
2458	NYSE	RCL	Tue, Jan 28, 2003	15.85	15.86	15.57	15.59
2457	NYSE	RCL	Mon, Jan 27, 2003	15.92	16.17	15.65	15.80
2456	NYSE	RCL	Fri, Jan 24, 2003	16.44	16.52	16.17	16.17
2455	NYSE	RCL	Thu, Jan 23, 2003	16.67	16.70	16.13	16.43
2454	NYSE	RCL	Wed, Jan 22, 2003	16.43	17.00	16.41	16.58
2453	NYSE	RCL	Tue, Jan 21, 2003	17.24	17.30	16.57	16.68
2452	NYSE	RCL	Fri, Jan 17, 2003	17.20	17.35	17.09	17.25
2451	NYSE	RCL	Thu, Jan 16, 2003	17.06	17.40	17.06	17.37
2450	NYSE	RCL	Wed, Jan 15, 2003	17.40	17.43	17.04	17.05
2449	NYSE	RCL	Tue, Jan 14, 2003	17.18	17.40	17.11	17.40
2448	NYSE	RCL	Mon, Jan 13, 2003	17.72	17.85	17.16	17.31
2447	NYSE	RCL	Fri, Jan 10, 2003	17.35	17.99	17.15	17.50
2446	NYSE	RCL	Thu, Jan 9, 2003	17.05	17.45	16.87	17.45
2445	NYSE	RCL	Wed, Jan 8, 2003	17.24	17.46	17.10	17.39
2444	NYSE	RCL	Tue, Jan 7, 2003	18.05	18.21	17.75	17.85
2443	NYSE	RCL	Mon, Jan 6, 2003	17.80	18.15	17.43	18.05
2442	NYSE	RCL	Fri, Jan 3, 2003	17.86	17.86	17.53	17.82
2441	NYSE	RCL	Thu, Jan 2, 2003	17.02	17.84	17.02	17.79
2440	NYSE	RCL	Tue, Dec 31, 2002	16.53	16.84	16.53	16.70
2439	NYSE	RCL	Mon, Dec 30, 2002	16.75	16.75	16.51	16.57
2438	NYSE	RCL	Fri, Dec 27, 2002	17.05	17.06	16.54	16.61
2437	NYSE	RCL	Thu, Dec 26, 2002	17.30	17.30	17.05	17.07
2436	NYSE	RCL	Tue, Dec 24, 2002	17.28	17.30	17.15	17.24
2435	NYSE	RCL	Mon, Dec 23, 2002	17.72	17.75	17.43	17.43
2434	NYSE	RCL	Fri, Dec 20, 2002	18.30	18.34	17.37	17.72
2433	NYSE	RCL	Thu, Dec 19, 2002	18.62	18.88	18.40	18.81
2432	NYSE	RCL	Wed, Dec 18, 2002	19.01	19.29	18.75	19.15
2431	NYSE	RCL	Tue, Dec 17, 2002	19.23	19.37	18.75	19.06
2430	NYSE	RCL	Mon, Dec 16, 2002	19.19	19.50	18.90	19.38
2429	NYSE	RCL	Fri, Dec 13, 2002	19.55	19.55	19.15	19.29
2428	NYSE	RCL	Thu, Dec 12, 2002	19.11	19.59	19.05	19.57
2427	NYSE	RCL	Wed, Dec 11, 2002	18.87	19.11	18.72	18.98
2426	NYSE	RCL	Tue, Dec 10, 2002	18.60	19.09	18.37	18.96
2425	NYSE	RCL	Mon, Dec 9, 2002	18.98	18.98	18.40	18.45
2424	NYSE	RCL	Fri, Dec 6, 2002	18.77	19.20	18.75	19.03
2423	NYSE	RCL	Thu, Dec 5, 2002	19.40	19.55	18.85	18.98
2422	NYSE	RCL	Wed, Dec 4, 2002	19.52	19.75	18.83	19.20
2421	NYSE	RCL	Tue, Dec 3, 2002	21.39	21.39	19.31	19.33
2420	NYSE	RCL	Mon, Dec 2, 2002	22.05	22.30	21.12	21.38
2419	NYSE	RCL	Fri, Nov 29, 2002	22.20	22.25	21.65	21.68
2418	NYSE	RCL	Wed, Nov 27, 2002	21.70	22.00	21.64	22.00
2417	NYSE	RCL	Tue, Nov 26, 2002	21.85	21.98	21.40	21.46
2416	NYSE	RCL	Mon, Nov 25, 2002	22.12	22.44	22.07	22.15
2415	NYSE	RCL	Fri, Nov 22, 2002	21.88	22.30	21.85	22.00
2414	NYSE	RCL	Thu, Nov 21, 2002	21.20	22.28	21.20	22.28
2413	NYSE	RCL	Wed, Nov 20, 2002	20.38	21.05	20.06	20.85
2412	NYSE	RCL	Tue, Nov 19, 2002	20.89	20.89	20.26	20.60
2411	NYSE	RCL	Mon, Nov 18, 2002	20.95	21.08	20.84	20.90
2410	NYSE	RCL	Fri, Nov 15, 2002	20.97	21.10	20.55	20.80
2409	NYSE	RCL	Thu, Nov 14, 2002	20.50	21.20	20.50	21.10
2408	NYSE	RCL	Wed, Nov 13, 2002	19.74	20.62	19.60	20.38
2407	NYSE	RCL	Tue, Nov 12, 2002	19.71	20.10	19.30	19.96
2406	NYSE	RCL	Mon, Nov 11, 2002	20.07	20.07	19.45	19.71
2405	NYSE	RCL	Fri, Nov 8, 2002	20.04	20.33	19.75	20.20
2404	NYSE	RCL	Thu, Nov 7, 2002	20.45	20.86	20.12	20.12
2403	NYSE	RCL	Wed, Nov 6, 2002	20.20	20.74	19.94	20.65
2402	NYSE	RCL	Tue, Nov 5, 2002	19.25	20.05	19.25	19.93
2401	NYSE	RCL	Mon, Nov 4, 2002	19.04	19.57	19.03	19.25
2400	NYSE	RCL	Fri, Nov 1, 2002	18.33	18.63	18.03	18.47
2399	NYSE	RCL	Thu, Oct 31, 2002	18.20	18.55	18.00	18.36
2398	NYSE	RCL	Wed, Oct 30, 2002	18.34	18.64	18.06	18.10
2397	NYSE	RCL	Tue, Oct 29, 2002	18.45	18.66	18.20	18.25
2396	NYSE	RCL	Mon, Oct 28, 2002	19.38	19.52	19.00	19.01
2395	NYSE	RCL	Fri, Oct 25, 2002	19.20	19.29	18.62	19.28
2394	NYSE	RCL	Thu, Oct 24, 2002	19.98	20.14	19.40	19.55
2393	NYSE	RCL	Wed, Oct 23, 2002	19.09	20.20	19.05	19.96
2392	NYSE	RCL	Tue, Oct 22, 2002	19.24	19.85	19.17	19.52
2391	NYSE	RCL	Mon, Oct 21, 2002	18.62	19.47	18.50	19.47
2390	NYSE	RCL	Fri, Oct 18, 2002	18.73	18.97	18.35	18.97
2389	NYSE	RCL	Thu, Oct 17, 2002	18.67	19.00	18.40	18.97
2388	NYSE	RCL	Wed, Oct 16, 2002	18.10	18.39	17.95	18.27
2387	NYSE	RCL	Tue, Oct 15, 2002	18.05	18.35	17.90	18.25
2386	NYSE	RCL	Mon, Oct 14, 2002	17.50	17.85	17.40	17.77
2385	NYSE	RCL	Fri, Oct 11, 2002	18.38	18.45	17.71	18.40
2384	NYSE	RCL	Thu, Oct 10, 2002	16.32	17.01	16.30	16.84
2383	NYSE	RCL	Wed, Oct 9, 2002	15.85	16.60	15.74	16.08
2382	NYSE	RCL	Tue, Oct 8, 2002	15.50	16.08	15.24	15.96
2381	NYSE	RCL	Mon, Oct 7, 2002	15.55	15.74	15.00	15.01
2380	NYSE	RCL	Fri, Oct 4, 2002	16.20	16.29	15.66	15.87
2379	NYSE	RCL	Thu, Oct 3, 2002	16.11	16.36	15.89	16.05
2378	NYSE	RCL	Wed, Oct 2, 2002	16.34	16.47	15.79	16.02
2377	NYSE	RCL	Tue, Oct 1, 2002	15.95	16.65	15.60	16.55
2376	NYSE	RCL	Mon, Sep 30, 2002	16.31	16.43	15.50	15.92
2375	NYSE	RCL	Fri, Sep 27, 2002	16.27	16.77	16.10	16.30
2374	NYSE	RCL	Thu, Sep 26, 2002	15.90	16.80	15.79	16.46
2373	NYSE	RCL	Wed, Sep 25, 2002	14.50	16.02	14.50	15.87
2372	NYSE	RCL	Tue, Sep 24, 2002	14.60	14.60	14.00	14.27
2371	NYSE	RCL	Mon, Sep 23, 2002	14.96	15.10	14.77	14.94
2370	NYSE	RCL	Fri, Sep 20, 2002	15.06	15.40	14.87	15.15
2369	NYSE	RCL	Thu, Sep 19, 2002	14.69	14.71	14.21	14.35
2368	NYSE	RCL	Wed, Sep 18, 2002	15.10	15.20	14.87	15.08
2367	NYSE	RCL	Tue, Sep 17, 2002	15.75	15.87	15.15	15.15
2366	NYSE	RCL	Mon, Sep 16, 2002	14.90	15.45	14.87	15.30
2365	NYSE	RCL	Fri, Sep 13, 2002	15.34	15.40	14.89	15.06
2364	NYSE	RCL	Thu, Sep 12, 2002	15.77	16.00	15.37	15.59
2363	NYSE	RCL	Wed, Sep 11, 2002	16.78	16.85	16.25	16.25
2362	NYSE	RCL	Tue, Sep 10, 2002	16.38	16.62	16.25	16.41
2361	NYSE	RCL	Mon, Sep 9, 2002	16.06	16.47	16.02	16.20
2360	NYSE	RCL	Fri, Sep 6, 2002	16.65	16.88	16.16	16.68
2359	NYSE	RCL	Thu, Sep 5, 2002	16.89	17.14	16.51	17.03
2358	NYSE	RCL	Wed, Sep 4, 2002	17.24	17.75	17.18	17.45
2357	NYSE	RCL	Tue, Sep 3, 2002	17.39	17.60	17.14	17.39
2356	NYSE	RCL	Fri, Aug 30, 2002	17.94	18.41	17.70	17.70
2355	NYSE	RCL	Thu, Aug 29, 2002	18.00	18.19	17.79	17.98
2354	NYSE	RCL	Wed, Aug 28, 2002	19.24	19.24	18.25	18.25
2353	NYSE	RCL	Tue, Aug 27, 2002	19.48	19.85	19.24	19.40
2352	NYSE	RCL	Mon, Aug 26, 2002	19.32	19.62	19.05	19.60
2351	NYSE	RCL	Fri, Aug 23, 2002	19.33	19.36	19.17	19.25
2350	NYSE	RCL	Thu, Aug 22, 2002	19.40	19.90	19.27	19.54
2349	NYSE	RCL	Wed, Aug 21, 2002	19.28	19.43	19.00	19.40
2348	NYSE	RCL	Tue, Aug 20, 2002	19.27	19.34	19.00	19.18
2347	NYSE	RCL	Mon, Aug 19, 2002	19.03	19.48	18.95	19.39
2346	NYSE	RCL	Fri, Aug 16, 2002	18.42	19.19	18.35	19.03
2345	NYSE	RCL	Thu, Aug 15, 2002	17.68	18.57	17.68	18.45
2344	NYSE	RCL	Wed, Aug 14, 2002	17.42	17.50	16.75	17.39
2343	NYSE	RCL	Tue, Aug 13, 2002	17.86	17.86	17.39	17.46
2342	NYSE	RCL	Mon, Aug 12, 2002	18.15	18.15	17.75	17.92
2341	NYSE	RCL	Fri, Aug 9, 2002	18.54	18.59	18.05	18.49
2340	NYSE	RCL	Thu, Aug 8, 2002	18.39	18.83	17.96	18.75
2339	NYSE	RCL	Wed, Aug 7, 2002	18.25	18.40	17.85	18.16
2338	NYSE	RCL	Tue, Aug 6, 2002	17.90	18.24	17.77	18.10
2337	NYSE	RCL	Mon, Aug 5, 2002	17.78	17.78	17.20	17.42
2336	NYSE	RCL	Fri, Aug 2, 2002	19.20	19.20	17.76	17.85
2335	NYSE	RCL	Thu, Aug 1, 2002	19.90	19.90	19.10	19.36
2334	NYSE	RCL	Wed, Jul 31, 2002	20.20	20.55	19.72	19.82
2333	NYSE	RCL	Tue, Jul 30, 2002	19.60	20.20	19.60	20.18
2332	NYSE	RCL	Mon, Jul 29, 2002	18.90	19.59	18.90	19.50
2331	NYSE	RCL	Fri, Jul 26, 2002	19.00	19.18	18.30	18.42
2330	NYSE	RCL	Thu, Jul 25, 2002	18.70	19.15	17.99	18.81
2329	NYSE	RCL	Wed, Jul 24, 2002	16.77	18.20	16.67	18.15
2328	NYSE	RCL	Tue, Jul 23, 2002	18.00	18.02	17.00	17.40
2327	NYSE	RCL	Mon, Jul 22, 2002	18.82	18.83	17.50	18.06
2326	NYSE	RCL	Fri, Jul 19, 2002	18.80	19.25	18.51	18.95
2325	NYSE	RCL	Thu, Jul 18, 2002	19.30	19.75	18.90	19.20
2324	NYSE	RCL	Wed, Jul 17, 2002	19.80	19.95	19.20	19.30
2323	NYSE	RCL	Tue, Jul 16, 2002	19.06	19.26	18.71	19.00
2322	NYSE	RCL	Mon, Jul 15, 2002	19.40	19.40	18.68	19.05
2321	NYSE	RCL	Fri, Jul 12, 2002	19.75	20.00	19.50	19.53
2320	NYSE	RCL	Thu, Jul 11, 2002	19.50	19.75	19.30	19.73
2319	NYSE	RCL	Wed, Jul 10, 2002	20.00	20.20	19.55	19.68
2318	NYSE	RCL	Tue, Jul 9, 2002	20.18	20.50	19.85	19.85
2317	NYSE	RCL	Mon, Jul 8, 2002	20.48	20.59	20.16	20.18
2316	NYSE	RCL	Fri, Jul 5, 2002	20.02	20.50	20.01	20.50
2315	NYSE	RCL	Wed, Jul 3, 2002	19.35	19.65	19.23	19.60
2314	NYSE	RCL	Tue, Jul 2, 2002	19.93	19.95	19.31	19.52
2313	NYSE	RCL	Mon, Jul 1, 2002	19.98	20.25	19.86	19.97
2312	NYSE	RCL	Fri, Jun 28, 2002	20.00	20.51	19.50	19.50
2311	NYSE	RCL	Thu, Jun 27, 2002	20.11	20.12	19.40	19.95
2310	NYSE	RCL	Wed, Jun 26, 2002	19.35	20.25	19.35	19.70
2309	NYSE	RCL	Tue, Jun 25, 2002	20.50	21.13	19.60	19.96
2308	NYSE	RCL	Mon, Jun 24, 2002	20.99	20.99	20.17	20.50
2307	NYSE	RCL	Fri, Jun 21, 2002	21.19	21.50	21.01	21.36
2306	NYSE	RCL	Thu, Jun 20, 2002	21.50	21.65	21.20	21.44
2305	NYSE	RCL	Wed, Jun 19, 2002	21.95	22.05	21.50	21.75
2304	NYSE	RCL	Tue, Jun 18, 2002	21.30	22.45	21.30	22.02
2303	NYSE	RCL	Mon, Jun 17, 2002	21.00	21.43	20.98	21.30
2302	NYSE	RCL	Fri, Jun 14, 2002	21.05	21.05	20.50	20.51
2301	NYSE	RCL	Thu, Jun 13, 2002	21.68	21.68	20.87	21.24
2300	NYSE	RCL	Wed, Jun 12, 2002	22.24	22.24	21.47	21.93
2299	NYSE	RCL	Tue, Jun 11, 2002	22.45	22.50	22.20	22.24
2298	NYSE	RCL	Mon, Jun 10, 2002	22.37	22.72	22.15	22.40
2297	NYSE	RCL	Fri, Jun 7, 2002	21.97	22.31	21.70	22.02
2296	NYSE	RCL	Thu, Jun 6, 2002	22.25	22.58	22.15	22.18
2295	NYSE	RCL	Wed, Jun 5, 2002	21.90	22.53	21.78	22.53
2294	NYSE	RCL	Tue, Jun 4, 2002	22.29	22.32	21.92	21.95
2293	NYSE	RCL	Mon, Jun 3, 2002	22.52	22.98	22.37	22.50
2292	NYSE	RCL	Fri, May 31, 2002	22.54	22.99	22.30	22.51
2291	NYSE	RCL	Thu, May 30, 2002	22.25	22.41	22.02	22.31
2290	NYSE	RCL	Wed, May 29, 2002	22.50	22.82	22.25	22.25
2289	NYSE	RCL	Tue, May 28, 2002	23.10	23.23	22.65	22.92
2288	NYSE	RCL	Fri, May 24, 2002	23.05	23.09	22.81	22.86
2287	NYSE	RCL	Thu, May 23, 2002	23.37	23.37	22.83	23.15
2286	NYSE	RCL	Wed, May 22, 2002	23.50	23.51	22.34	23.20
2285	NYSE	RCL	Tue, May 21, 2002	24.00	24.03	23.65	23.65
2284	NYSE	RCL	Mon, May 20, 2002	23.90	24.30	23.65	24.09
2283	NYSE	RCL	Fri, May 17, 2002	23.78	24.20	23.26	23.97
2282	NYSE	RCL	Thu, May 16, 2002	23.42	23.72	23.42	23.68
2281	NYSE	RCL	Wed, May 15, 2002	23.57	23.65	23.31	23.32
2280	NYSE	RCL	Tue, May 14, 2002	23.21	23.80	23.21	23.60
2279	NYSE	RCL	Mon, May 13, 2002	23.28	23.36	22.87	22.93
2278	NYSE	RCL	Fri, May 10, 2002	23.64	23.64	23.25	23.30
2277	NYSE	RCL	Thu, May 9, 2002	23.36	23.69	23.32	23.45
2276	NYSE	RCL	Wed, May 8, 2002	23.26	23.65	23.21	23.61
2275	NYSE	RCL	Tue, May 7, 2002	23.21	23.21	22.70	22.79
2274	NYSE	RCL	Mon, May 6, 2002	23.27	23.40	22.90	22.96
2273	NYSE	RCL	Fri, May 3, 2002	23.75	23.80	23.22	23.26
2272	NYSE	RCL	Thu, May 2, 2002	24.18	24.25	23.76	23.80
2271	NYSE	RCL	Wed, May 1, 2002	23.68	24.38	23.27	24.13
2270	NYSE	RCL	Tue, Apr 30, 2002	23.10	23.70	22.93	23.59
2269	NYSE	RCL	Mon, Apr 29, 2002	22.91	23.19	22.90	23.12
2268	NYSE	RCL	Fri, Apr 26, 2002	22.98	23.14	22.82	22.90
2267	NYSE	RCL	Thu, Apr 25, 2002	22.75	22.85	22.40	22.75
2266	NYSE	RCL	Wed, Apr 24, 2002	22.60	23.11	22.39	22.75
2265	NYSE	RCL	Tue, Apr 23, 2002	22.00	22.15	21.85	22.02
2264	NYSE	RCL	Mon, Apr 22, 2002	22.15	22.35	21.77	22.06
2263	NYSE	RCL	Fri, Apr 19, 2002	22.41	22.70	22.25	22.40
2262	NYSE	RCL	Thu, Apr 18, 2002	22.26	22.45	20.90	22.15
2261	NYSE	RCL	Wed, Apr 17, 2002	22.39	22.50	22.17	22.37
2260	NYSE	RCL	Tue, Apr 16, 2002	21.85	22.42	21.85	22.38
2259	NYSE	RCL	Mon, Apr 15, 2002	22.09	22.20	21.70	21.70
2258	NYSE	RCL	Fri, Apr 12, 2002	22.35	22.48	21.87	22.03
2257	NYSE	RCL	Thu, Apr 11, 2002	22.32	22.75	22.16	22.33
2256	NYSE	RCL	Wed, Apr 10, 2002	22.32	22.58	21.90	22.51
2255	NYSE	RCL	Tue, Apr 9, 2002	21.35	21.85	21.33	21.65
2254	NYSE	RCL	Mon, Apr 8, 2002	20.99	20.99	20.60	20.85
2253	NYSE	RCL	Fri, Apr 5, 2002	21.40	21.57	20.96	21.00
2252	NYSE	RCL	Thu, Apr 4, 2002	21.00	21.50	20.90	21.25
2251	NYSE	RCL	Wed, Apr 3, 2002	21.61	21.70	21.26	21.33
2250	NYSE	RCL	Tue, Apr 2, 2002	21.65	21.75	21.25	21.61
2249	NYSE	RCL	Mon, Apr 1, 2002	22.55	22.55	21.63	22.00
2248	NYSE	RCL	Thu, Mar 28, 2002	22.05	22.95	22.00	22.55
2247	NYSE	RCL	Wed, Mar 27, 2002	21.85	22.30	21.50	21.86
2246	NYSE	RCL	Tue, Mar 26, 2002	22.05	22.48	21.33	21.77
2245	NYSE	RCL	Mon, Mar 25, 2002	22.40	22.75	21.45	21.90
2244	NYSE	RCL	Fri, Mar 22, 2002	23.14	23.14	22.25	22.33
2243	NYSE	RCL	Thu, Mar 21, 2002	23.75	23.85	23.10	23.14
2242	NYSE	RCL	Wed, Mar 20, 2002	23.38	23.51	22.75	23.07
2241	NYSE	RCL	Tue, Mar 19, 2002	23.48	23.95	23.20	23.70
2240	NYSE	RCL	Mon, Mar 18, 2002	23.35	23.65	23.28	23.45
2239	NYSE	RCL	Fri, Mar 15, 2002	22.49	23.50	22.47	23.00
2238	NYSE	RCL	Thu, Mar 14, 2002	21.25	21.48	20.85	21.00
2237	NYSE	RCL	Wed, Mar 13, 2002	22.00	22.00	21.12	21.25
2236	NYSE	RCL	Tue, Mar 12, 2002	21.95	21.95	21.27	21.35
2235	NYSE	RCL	Mon, Mar 11, 2002	21.70	22.20	21.40	22.10
2234	NYSE	RCL	Fri, Mar 8, 2002	21.25	22.06	21.00	22.06
2233	NYSE	RCL	Thu, Mar 7, 2002	20.62	20.80	20.30	20.40
2232	NYSE	RCL	Wed, Mar 6, 2002	19.70	20.40	19.63	20.16
2231	NYSE	RCL	Tue, Mar 5, 2002	19.80	20.24	19.75	19.82
2230	NYSE	RCL	Mon, Mar 4, 2002	18.85	20.38	18.73	20.37
2229	NYSE	RCL	Fri, Mar 1, 2002	18.32	19.00	18.25	18.89
2228	NYSE	RCL	Thu, Feb 28, 2002	18.00	18.63	18.00	18.48
2227	NYSE	RCL	Wed, Feb 27, 2002	17.73	17.99	17.55	17.65
2226	NYSE	RCL	Tue, Feb 26, 2002	17.10	17.54	17.10	17.41
2225	NYSE	RCL	Mon, Feb 25, 2002	16.76	17.10	16.75	17.07
2224	NYSE	RCL	Fri, Feb 22, 2002	16.55	16.80	16.26	16.80
2223	NYSE	RCL	Thu, Feb 21, 2002	16.75	16.90	16.35	16.54
2222	NYSE	RCL	Wed, Feb 20, 2002	16.60	16.90	16.55	16.70
2221	NYSE	RCL	Tue, Feb 19, 2002	16.66	16.80	16.32	16.32
2220	NYSE	RCL	Fri, Feb 15, 2002	17.30	17.30	16.46	16.51
2219	NYSE	RCL	Thu, Feb 14, 2002	17.77	18.15	17.25	17.30
2218	NYSE	RCL	Wed, Feb 13, 2002	17.52	18.44	17.51	18.23
2217	NYSE	RCL	Tue, Feb 12, 2002	17.17	17.38	17.10	17.14
2216	NYSE	RCL	Mon, Feb 11, 2002	17.35	17.45	17.15	17.29
2215	NYSE	RCL	Fri, Feb 8, 2002	17.35	17.40	16.80	17.25
2214	NYSE	RCL	Thu, Feb 7, 2002	17.42	17.70	17.30	17.30
2213	NYSE	RCL	Wed, Feb 6, 2002	17.47	17.65	17.20	17.50
2212	NYSE	RCL	Tue, Feb 5, 2002	17.50	17.78	17.20	17.22
2211	NYSE	RCL	Mon, Feb 4, 2002	17.99	17.99	17.51	17.53
2210	NYSE	RCL	Fri, Feb 1, 2002	18.15	18.32	18.10	18.18
2209	NYSE	RCL	Thu, Jan 31, 2002	18.10	18.25	17.97	18.06
2208	NYSE	RCL	Wed, Jan 30, 2002	18.78	18.78	17.81	18.19
2207	NYSE	RCL	Tue, Jan 29, 2002	18.98	19.51	18.30	18.70
2206	NYSE	RCL	Mon, Jan 28, 2002	18.04	19.00	18.00	18.85
2205	NYSE	RCL	Fri, Jan 25, 2002	17.30	18.09	17.12	18.02
2204	NYSE	RCL	Thu, Jan 24, 2002	17.20	17.45	16.65	17.44
2203	NYSE	RCL	Wed, Jan 23, 2002	16.70	17.10	16.52	17.09
2202	NYSE	RCL	Tue, Jan 22, 2002	17.31	17.48	16.70	16.70
2201	NYSE	RCL	Fri, Jan 18, 2002	16.40	17.08	16.25	17.08
2200	NYSE	RCL	Thu, Jan 17, 2002	16.95	17.10	16.10	16.19
2199	NYSE	RCL	Wed, Jan 16, 2002	17.36	17.36	16.72	16.75
2198	NYSE	RCL	Tue, Jan 15, 2002	17.49	17.74	17.26	17.34
2197	NYSE	RCL	Mon, Jan 14, 2002	17.20	17.50	17.17	17.48
2196	NYSE	RCL	Fri, Jan 11, 2002	17.07	17.25	17.00	17.22
2195	NYSE	RCL	Thu, Jan 10, 2002	16.55	17.11	16.50	17.03
2194	NYSE	RCL	Wed, Jan 9, 2002	17.00	17.09	16.63	16.82
2193	NYSE	RCL	Tue, Jan 8, 2002	17.58	17.87	16.75	16.99
2192	NYSE	RCL	Mon, Jan 7, 2002	17.93	18.10	17.25	17.95
2191	NYSE	RCL	Fri, Jan 4, 2002	16.90	18.38	16.90	18.28
2190	NYSE	RCL	Thu, Jan 3, 2002	16.48	16.80	16.48	16.78
2189	NYSE	RCL	Wed, Jan 2, 2002	16.40	16.42	16.03	16.35
2188	NYSE	RCL	Mon, Dec 31, 2001	16.36	16.50	15.95	16.20
2187	NYSE	RCL	Fri, Dec 28, 2001	15.88	16.64	15.72	16.61
2186	NYSE	RCL	Thu, Dec 27, 2001	15.50	16.00	15.39	16.00
2185	NYSE	RCL	Wed, Dec 26, 2001	15.02	15.48	15.00	15.33
2184	NYSE	RCL	Mon, Dec 24, 2001	14.86	15.10	14.86	14.92
2183	NYSE	RCL	Fri, Dec 21, 2001	14.68	15.09	14.55	14.85
2182	NYSE	RCL	Thu, Dec 20, 2001	14.60	14.90	14.39	14.78
2181	NYSE	RCL	Wed, Dec 19, 2001	13.80	14.09	13.46	13.73
2180	NYSE	RCL	Tue, Dec 18, 2001	14.32	14.55	13.95	14.25
2179	NYSE	RCL	Mon, Dec 17, 2001	14.70	15.37	14.32	14.42
2178	NYSE	RCL	Fri, Dec 14, 2001	16.10	16.40	16.10	16.33
2177	NYSE	RCL	Thu, Dec 13, 2001	16.10	16.15	15.81	15.98
2176	NYSE	RCL	Wed, Dec 12, 2001	16.43	16.55	16.26	16.40
2175	NYSE	RCL	Tue, Dec 11, 2001	16.51	16.76	16.30	16.43
2174	NYSE	RCL	Mon, Dec 10, 2001	16.18	16.48	16.00	16.32
2173	NYSE	RCL	Fri, Dec 7, 2001	16.29	16.58	16.18	16.37
2172	NYSE	RCL	Thu, Dec 6, 2001	16.58	16.65	16.30	16.60
2171	NYSE	RCL	Wed, Dec 5, 2001	16.20	16.80	16.20	16.78
2170	NYSE	RCL	Tue, Dec 4, 2001	15.73	15.75	15.45	15.74
2169	NYSE	RCL	Mon, Dec 3, 2001	15.50	15.50	15.16	15.38
2168	NYSE	RCL	Fri, Nov 30, 2001	15.40	15.70	15.31	15.51
2167	NYSE	RCL	Thu, Nov 29, 2001	15.48	15.51	15.16	15.40
2166	NYSE	RCL	Wed, Nov 28, 2001	15.60	15.65	15.07	15.40
2165	NYSE	RCL	Tue, Nov 27, 2001	15.60	15.78	15.28	15.62
2164	NYSE	RCL	Mon, Nov 26, 2001	15.55	15.85	15.39	15.60
2163	NYSE	RCL	Fri, Nov 23, 2001	15.30	15.35	14.79	15.35
2162	NYSE	RCL	Wed, Nov 21, 2001	15.80	16.00	14.85	15.30
2161	NYSE	RCL	Tue, Nov 20, 2001	17.25	17.60	15.75	16.10
2160	NYSE	RCL	Mon, Nov 19, 2001	15.00	15.52	14.81	15.01
2159	NYSE	RCL	Fri, Nov 16, 2001	15.40	15.80	14.75	14.80
2158	NYSE	RCL	Thu, Nov 15, 2001	13.62	15.10	13.52	15.05
2157	NYSE	RCL	Wed, Nov 14, 2001	13.70	13.80	12.90	13.32
2156	NYSE	RCL	Tue, Nov 13, 2001	12.30	12.98	12.25	12.75
2155	NYSE	RCL	Mon, Nov 12, 2001	12.68	12.68	10.90	11.91
2154	NYSE	RCL	Fri, Nov 9, 2001	12.78	12.85	12.60	12.83
2153	NYSE	RCL	Thu, Nov 8, 2001	12.56	12.98	12.48	12.73
2152	NYSE	RCL	Wed, Nov 7, 2001	12.15	12.70	12.00	12.40
2151	NYSE	RCL	Tue, Nov 6, 2001	12.65	12.75	11.95	12.51
2150	NYSE	RCL	Mon, Nov 5, 2001	12.00	12.70	12.00	12.65
2149	NYSE	RCL	Fri, Nov 2, 2001	10.99	11.65	10.81	11.41
2148	NYSE	RCL	Thu, Nov 1, 2001	11.03	11.22	10.66	11.01
2147	NYSE	RCL	Wed, Oct 31, 2001	11.00	11.25	10.66	11.00
2146	NYSE	RCL	Tue, Oct 30, 2001	10.88	10.95	10.10	10.43
2145	NYSE	RCL	Mon, Oct 29, 2001	9.32	9.47	9.11	9.15
2144	NYSE	RCL	Fri, Oct 26, 2001	8.70	9.40	8.66	9.11
2143	NYSE	RCL	Thu, Oct 25, 2001	8.70	8.75	8.45	8.70
2142	NYSE	RCL	Wed, Oct 24, 2001	8.45	8.99	8.45	8.80
2141	NYSE	RCL	Tue, Oct 23, 2001	8.75	8.94	8.32	8.45
2140	NYSE	RCL	Mon, Oct 22, 2001	8.85	8.89	8.56	8.68
2139	NYSE	RCL	Fri, Oct 19, 2001	8.85	9.09	8.44	9.01
2138	NYSE	RCL	Thu, Oct 18, 2001	8.95	9.00	8.60	8.80
2137	NYSE	RCL	Wed, Oct 17, 2001	9.67	9.73	9.00	9.10
2136	NYSE	RCL	Tue, Oct 16, 2001	9.65	9.75	9.35	9.47
2135	NYSE	RCL	Mon, Oct 15, 2001	9.75	9.75	9.35	9.59
2134	NYSE	RCL	Fri, Oct 12, 2001	10.20	10.30	9.50	10.05
2133	NYSE	RCL	Thu, Oct 11, 2001	9.95	10.60	9.93	10.34
2132	NYSE	RCL	Wed, Oct 10, 2001	9.47	9.95	9.16	9.95
2131	NYSE	RCL	Tue, Oct 9, 2001	10.00	10.01	9.31	9.48
2130	NYSE	RCL	Mon, Oct 8, 2001	10.23	10.29	9.76	10.02
2129	NYSE	RCL	Fri, Oct 5, 2001	10.80	10.80	10.25	10.48
2128	NYSE	RCL	Thu, Oct 4, 2001	10.95	11.20	10.73	10.87
2127	NYSE	RCL	Wed, Oct 3, 2001	10.25	11.01	9.95	10.70
2126	NYSE	RCL	Tue, Oct 2, 2001	10.30	10.58	10.11	10.47
2125	NYSE	RCL	Mon, Oct 1, 2001	10.93	10.95	10.31	10.31
2124	NYSE	RCL	Fri, Sep 28, 2001	10.45	10.80	10.30	10.73
2123	NYSE	RCL	Thu, Sep 27, 2001	10.45	10.55	9.93	10.10
2122	NYSE	RCL	Wed, Sep 26, 2001	10.40	10.75	10.00	10.18
2121	NYSE	RCL	Tue, Sep 25, 2001	9.10	9.85	9.10	9.60
2120	NYSE	RCL	Mon, Sep 24, 2001	9.28	9.65	9.05	9.10
2119	NYSE	RCL	Fri, Sep 21, 2001	8.10	8.84	7.75	8.67
2118	NYSE	RCL	Thu, Sep 20, 2001	11.16	11.16	9.05	9.05
2117	NYSE	RCL	Wed, Sep 19, 2001	11.85	11.99	10.00	11.16
2116	NYSE	RCL	Tue, Sep 18, 2001	12.75	13.20	11.80	11.81
2115	NYSE	RCL	Mon, Sep 17, 2001	14.90	14.91	12.75	12.76
2114	NYSE	RCL	Mon, Sep 10, 2001	21.85	21.85	21.00	21.31
2113	NYSE	RCL	Fri, Sep 7, 2001	23.25	23.25	21.87	21.95
2112	NYSE	RCL	Thu, Sep 6, 2001	23.75	23.80	23.25	23.50
2111	NYSE	RCL	Wed, Sep 5, 2001	23.50	24.04	23.50	23.77
2110	NYSE	RCL	Tue, Sep 4, 2001	23.33	23.55	22.98	23.50
2109	NYSE	RCL	Fri, Aug 31, 2001	23.25	23.39	22.95	23.34
2108	NYSE	RCL	Thu, Aug 30, 2001	23.78	23.78	22.90	23.25
2107	NYSE	RCL	Wed, Aug 29, 2001	24.05	24.25	23.70	23.78
2106	NYSE	RCL	Tue, Aug 28, 2001	24.65	24.70	23.95	24.01
2105	NYSE	RCL	Mon, Aug 27, 2001	24.40	24.88	24.33	24.51
2104	NYSE	RCL	Fri, Aug 24, 2001	23.85	24.50	23.85	24.49
2103	NYSE	RCL	Thu, Aug 23, 2001	23.38	23.83	23.30	23.80
2102	NYSE	RCL	Wed, Aug 22, 2001	23.35	23.40	23.18	23.30
2101	NYSE	RCL	Tue, Aug 21, 2001	23.00	23.43	23.00	23.19
2100	NYSE	RCL	Mon, Aug 20, 2001	23.25	23.25	22.73	22.97
2099	NYSE	RCL	Fri, Aug 17, 2001	23.46	23.46	23.01	23.29
2098	NYSE	RCL	Thu, Aug 16, 2001	23.37	23.70	23.37	23.50
2097	NYSE	RCL	Wed, Aug 15, 2001	22.95	23.30	22.84	23.15
2096	NYSE	RCL	Tue, Aug 14, 2001	23.25	23.27	22.80	22.85
2095	NYSE	RCL	Mon, Aug 13, 2001	23.50	23.60	23.05	23.06
2094	NYSE	RCL	Fri, Aug 10, 2001	23.15	23.44	22.96	23.33
2093	NYSE	RCL	Thu, Aug 9, 2001	23.40	23.40	23.00	23.20
2092	NYSE	RCL	Wed, Aug 8, 2001	23.75	23.90	23.40	23.40
2091	NYSE	RCL	Tue, Aug 7, 2001	23.65	23.95	23.51	23.75
2090	NYSE	RCL	Mon, Aug 6, 2001	24.00	24.05	23.52	23.65
2089	NYSE	RCL	Fri, Aug 3, 2001	23.95	24.35	23.80	24.15
2088	NYSE	RCL	Thu, Aug 2, 2001	23.40	24.10	23.38	23.85
2087	NYSE	RCL	Wed, Aug 1, 2001	23.64	23.80	22.97	23.10
2086	NYSE	RCL	Tue, Jul 31, 2001	23.91	24.29	23.63	23.63
2085	NYSE	RCL	Mon, Jul 30, 2001	23.40	24.23	23.12	23.91
2084	NYSE	RCL	Fri, Jul 27, 2001	23.90	24.10	23.20	23.25
2083	NYSE	RCL	Thu, Jul 26, 2001	21.80	23.90	21.75	23.80
2082	NYSE	RCL	Wed, Jul 25, 2001	20.85	22.00	20.59	21.70
2081	NYSE	RCL	Tue, Jul 24, 2001	19.75	19.76	19.28	19.38
2080	NYSE	RCL	Mon, Jul 23, 2001	20.00	20.00	19.70	19.76
2079	NYSE	RCL	Fri, Jul 20, 2001	20.49	20.55	19.90	20.00
2078	NYSE	RCL	Thu, Jul 19, 2001	20.55	20.85	20.45	20.48
2077	NYSE	RCL	Wed, Jul 18, 2001	20.45	20.65	20.30	20.49
2076	NYSE	RCL	Tue, Jul 17, 2001	20.50	20.70	20.30	20.65
2075	NYSE	RCL	Mon, Jul 16, 2001	20.29	20.49	20.15	20.33
2074	NYSE	RCL	Fri, Jul 13, 2001	20.50	20.53	20.00	20.24
2073	NYSE	RCL	Thu, Jul 12, 2001	20.99	20.99	20.30	20.47
2072	NYSE	RCL	Wed, Jul 11, 2001	21.20	21.20	20.85	21.04
2071	NYSE	RCL	Tue, Jul 10, 2001	21.35	21.50	21.02	21.20
2070	NYSE	RCL	Mon, Jul 9, 2001	21.40	21.40	21.20	21.35
2069	NYSE	RCL	Fri, Jul 6, 2001	21.50	21.59	21.30	21.39
2068	NYSE	RCL	Thu, Jul 5, 2001	21.65	21.88	21.52	21.59
2067	NYSE	RCL	Tue, Jul 3, 2001	21.89	21.90	21.58	21.70
2066	NYSE	RCL	Mon, Jul 2, 2001	22.03	22.10	21.75	21.95
2065	NYSE	RCL	Fri, Jun 29, 2001	21.25	22.19	21.15	22.11
2064	NYSE	RCL	Thu, Jun 28, 2001	21.20	21.64	21.15	21.50
2063	NYSE	RCL	Wed, Jun 27, 2001	20.85	21.29	20.80	21.11
2062	NYSE	RCL	Tue, Jun 26, 2001	20.45	20.80	20.40	20.70
2061	NYSE	RCL	Mon, Jun 25, 2001	20.80	20.80	20.45	20.48
2060	NYSE	RCL	Fri, Jun 22, 2001	20.40	21.09	20.23	20.85
2059	NYSE	RCL	Thu, Jun 21, 2001	19.50	20.50	19.45	20.22
2058	NYSE	RCL	Wed, Jun 20, 2001	18.85	19.19	18.65	18.79
2057	NYSE	RCL	Tue, Jun 19, 2001	19.15	19.15	18.80	19.00
2056	NYSE	RCL	Mon, Jun 18, 2001	19.30	19.45	19.00	19.15
2055	NYSE	RCL	Fri, Jun 15, 2001	19.30	19.69	19.10	19.40
2054	NYSE	RCL	Thu, Jun 14, 2001	19.40	19.60	19.20	19.25
2053	NYSE	RCL	Wed, Jun 13, 2001	19.70	19.75	19.43	19.60
2052	NYSE	RCL	Tue, Jun 12, 2001	19.95	19.95	19.25	19.60
2051	NYSE	RCL	Mon, Jun 11, 2001	20.48	20.57	20.25	20.31
2050	NYSE	RCL	Fri, Jun 8, 2001	21.00	21.20	20.87	20.94
2049	NYSE	RCL	Thu, Jun 7, 2001	20.80	21.05	20.70	20.90
2048	NYSE	RCL	Wed, Jun 6, 2001	21.15	21.15	20.42	20.78
2047	NYSE	RCL	Tue, Jun 5, 2001	21.25	21.60	21.01	21.59
2046	NYSE	RCL	Mon, Jun 4, 2001	20.85	21.36	20.85	21.34
2045	NYSE	RCL	Fri, Jun 1, 2001	21.40	21.45	21.15	21.26
2044	NYSE	RCL	Thu, May 31, 2001	21.55	21.64	21.36	21.48
2043	NYSE	RCL	Wed, May 30, 2001	21.40	21.64	21.35	21.50
2042	NYSE	RCL	Tue, May 29, 2001	21.35	21.75	21.15	21.35
2041	NYSE	RCL	Fri, May 25, 2001	22.10	22.10	21.11	21.35
2040	NYSE	RCL	Thu, May 24, 2001	21.90	22.09	21.80	22.01
2039	NYSE	RCL	Wed, May 23, 2001	21.90	21.90	21.56	21.65
2038	NYSE	RCL	Tue, May 22, 2001	22.30	22.45	21.85	21.90
2037	NYSE	RCL	Mon, May 21, 2001	21.45	22.30	21.25	22.15
2036	NYSE	RCL	Fri, May 18, 2001	21.25	21.45	21.00	21.20
2035	NYSE	RCL	Thu, May 17, 2001	21.00	21.50	20.90	21.32
2034	NYSE	RCL	Wed, May 16, 2001	20.00	20.99	19.98	20.99
2033	NYSE	RCL	Tue, May 15, 2001	19.90	20.10	19.78	19.99
2032	NYSE	RCL	Mon, May 14, 2001	20.20	20.21	19.30	19.50
2031	NYSE	RCL	Fri, May 11, 2001	21.10	21.34	21.01	21.15
2030	NYSE	RCL	Thu, May 10, 2001	21.00	21.35	21.00	21.07
2029	NYSE	RCL	Wed, May 9, 2001	20.90	21.34	20.80	20.86
2028	NYSE	RCL	Tue, May 8, 2001	21.06	21.20	20.99	21.12
2027	NYSE	RCL	Mon, May 7, 2001	21.04	21.43	21.00	21.06
2026	NYSE	RCL	Fri, May 4, 2001	21.00	21.53	20.90	21.04
2025	NYSE	RCL	Thu, May 3, 2001	20.87	21.24	20.63	21.04
2024	NYSE	RCL	Wed, May 2, 2001	20.40	21.10	20.25	20.76
2023	NYSE	RCL	Tue, May 1, 2001	20.13	20.75	20.13	20.50
2022	NYSE	RCL	Mon, Apr 30, 2001	19.90	20.54	19.89	20.38
2021	NYSE	RCL	Fri, Apr 27, 2001	19.50	19.90	19.35	19.80
2020	NYSE	RCL	Thu, Apr 26, 2001	19.60	19.95	19.45	19.50
2019	NYSE	RCL	Wed, Apr 25, 2001	19.80	20.20	19.45	20.10
2018	NYSE	RCL	Tue, Apr 24, 2001	20.90	21.00	20.31	20.41
2017	NYSE	RCL	Mon, Apr 23, 2001	20.70	20.95	20.56	20.90
2016	NYSE	RCL	Fri, Apr 20, 2001	21.45	21.45	20.50	20.55
2015	NYSE	RCL	Thu, Apr 19, 2001	22.00	22.20	21.06	21.60
2014	NYSE	RCL	Wed, Apr 18, 2001	20.65	22.39	20.65	22.06
2013	NYSE	RCL	Tue, Apr 17, 2001	20.50	20.50	19.50	20.10
2012	NYSE	RCL	Mon, Apr 16, 2001	21.75	21.75	20.95	21.00
2011	NYSE	RCL	Thu, Apr 12, 2001	21.50	21.67	20.90	21.50
2010	NYSE	RCL	Wed, Apr 11, 2001	22.00	22.06	21.50	21.70
2009	NYSE	RCL	Tue, Apr 10, 2001	21.94	22.45	21.70	22.15
2008	NYSE	RCL	Mon, Apr 9, 2001	21.65	22.20	21.49	22.19
2007	NYSE	RCL	Fri, Apr 6, 2001	21.90	22.00	21.31	21.40
2006	NYSE	RCL	Thu, Apr 5, 2001	21.70	22.66	21.70	22.05
2005	NYSE	RCL	Wed, Apr 4, 2001	20.99	21.75	20.76	21.20
2004	NYSE	RCL	Tue, Apr 3, 2001	22.30	22.30	20.85	20.85
2003	NYSE	RCL	Mon, Apr 2, 2001	22.90	23.09	22.26	22.55
2002	NYSE	RCL	Fri, Mar 30, 2001	22.85	23.11	22.63	23.05
2001	NYSE	RCL	Thu, Mar 29, 2001	22.37	23.00	22.22	22.60
2000	NYSE	RCL	Wed, Mar 28, 2001	22.15	22.20	21.90	22.13
1999	NYSE	RCL	Tue, Mar 27, 2001	22.00	22.50	21.81	22.48
1998	NYSE	RCL	Mon, Mar 26, 2001	21.43	22.19	21.40	21.90
1997	NYSE	RCL	Fri, Mar 23, 2001	20.90	21.58	20.60	21.18
1996	NYSE	RCL	Thu, Mar 22, 2001	20.70	20.90	19.87	20.56
1995	NYSE	RCL	Wed, Mar 21, 2001	22.25	22.25	20.60	20.89
1994	NYSE	RCL	Tue, Mar 20, 2001	22.25	22.75	21.95	22.05
1993	NYSE	RCL	Mon, Mar 19, 2001	22.65	22.65	21.83	22.07
1992	NYSE	RCL	Fri, Mar 16, 2001	23.15	23.15	22.51	22.70
1991	NYSE	RCL	Thu, Mar 15, 2001	22.91	23.50	22.65	23.50
1990	NYSE	RCL	Wed, Mar 14, 2001	23.15	23.70	22.87	22.90
1989	NYSE	RCL	Tue, Mar 13, 2001	24.10	24.52	23.91	24.45
1988	NYSE	RCL	Mon, Mar 12, 2001	25.40	25.40	23.85	23.90
1987	NYSE	RCL	Fri, Mar 9, 2001	26.85	26.85	25.50	25.55
1986	NYSE	RCL	Thu, Mar 8, 2001	27.19	27.20	26.92	26.99
1985	NYSE	RCL	Wed, Mar 7, 2001	27.90	27.90	27.28	27.29
1984	NYSE	RCL	Tue, Mar 6, 2001	27.26	27.95	27.20	27.68
1983	NYSE	RCL	Mon, Mar 5, 2001	26.95	27.35	26.58	26.74
1982	NYSE	RCL	Fri, Mar 2, 2001	27.00	27.60	26.75	27.25
1981	NYSE	RCL	Thu, Mar 1, 2001	28.09	28.09	27.40	27.45
1980	NYSE	RCL	Wed, Feb 28, 2001	28.40	28.61	28.03	28.25
1979	NYSE	RCL	Tue, Feb 27, 2001	27.57	28.50	27.35	28.08
1978	NYSE	RCL	Mon, Feb 26, 2001	28.10	28.30	26.90	27.60
1977	NYSE	RCL	Fri, Feb 23, 2001	28.45	28.50	26.95	27.74
1976	NYSE	RCL	Thu, Feb 22, 2001	28.75	29.10	28.60	28.70
1975	NYSE	RCL	Wed, Feb 21, 2001	28.64	29.24	28.51	28.55
1974	NYSE	RCL	Tue, Feb 20, 2001	28.60	29.58	28.45	28.64
1973	NYSE	RCL	Fri, Feb 16, 2001	28.65	29.20	28.35	28.61
1972	NYSE	RCL	Thu, Feb 15, 2001	28.50	28.89	28.25	28.75
1971	NYSE	RCL	Wed, Feb 14, 2001	29.00	29.19	28.00	29.00
1970	NYSE	RCL	Tue, Feb 13, 2001	29.75	29.75	28.85	28.94
1969	NYSE	RCL	Mon, Feb 12, 2001	29.85	30.24	29.24	29.60
1968	NYSE	RCL	Fri, Feb 9, 2001	29.48	30.25	29.00	30.00
1967	NYSE	RCL	Thu, Feb 8, 2001	29.00	30.00	28.40	29.12
1966	NYSE	RCL	Wed, Feb 7, 2001	27.49	28.95	27.21	28.80
1965	NYSE	RCL	Tue, Feb 6, 2001	27.35	28.15	27.35	27.52
1964	NYSE	RCL	Mon, Feb 5, 2001	25.80	27.20	25.45	27.04
1963	NYSE	RCL	Fri, Feb 2, 2001	26.00	26.01	25.30	25.80
1962	NYSE	RCL	Thu, Feb 1, 2001	26.43	26.45	25.84	26.25
1961	NYSE	RCL	Wed, Jan 31, 2001	25.90	26.70	25.75	26.18
1960	NYSE	RCL	Tue, Jan 30, 2001	25.95	26.00	25.02	25.70
1959	NYSE	RCL	Mon, Jan 29, 2001	26.00	26.20	25.02	25.65
1958	NYSE	RCL	Fri, Jan 26, 2001	27.00	27.50	26.38	26.55
1957	NYSE	RCL	Thu, Jan 25, 2001	26.60	28.33	26.12	27.00
1956	NYSE	RCL	Wed, Jan 24, 2001	28.75	28.95	28.15	28.59
1955	NYSE	RCL	Tue, Jan 23, 2001	28.63	29.22	28.35	28.94
1954	NYSE	RCL	Mon, Jan 22, 2001	27.80	28.49	27.38	28.39
1953	NYSE	RCL	Fri, Jan 19, 2001	28.15	28.40	27.65	28.00
1952	NYSE	RCL	Thu, Jan 18, 2001	27.50	28.88	27.48	28.15
1951	NYSE	RCL	Wed, Jan 17, 2001	26.30	27.60	26.30	27.50
1950	NYSE	RCL	Tue, Jan 16, 2001	25.00	25.80	24.80	25.70
1949	NYSE	RCL	Fri, Jan 12, 2001	26.19	26.19	25.55	25.81
1948	NYSE	RCL	Thu, Jan 11, 2001	25.64	26.40	25.00	26.26
1947	NYSE	RCL	Wed, Jan 10, 2001	25.50	25.85	25.00	25.45
1946	NYSE	RCL	Tue, Jan 9, 2001	25.34	25.50	24.75	25.37
1945	NYSE	RCL	Mon, Jan 8, 2001	25.69	26.00	25.06	25.31
1944	NYSE	RCL	Fri, Jan 5, 2001	25.52	26.10	25.45	25.55
1943	NYSE	RCL	Thu, Jan 4, 2001	25.10	25.90	24.50	25.55
1942	NYSE	RCL	Wed, Jan 3, 2001	23.60	26.00	23.14	25.65
1941	NYSE	RCL	Tue, Jan 2, 2001	26.13	26.13	25.12	25.19
1940	NYSE	RCL	Fri, Dec 29, 2000	26.75	26.92	25.90	26.45
1939	NYSE	RCL	Thu, Dec 28, 2000	23.65	27.80	23.65	27.19
1938	NYSE	RCL	Wed, Dec 27, 2000	22.77	24.20	22.77	23.65
1937	NYSE	RCL	Tue, Dec 26, 2000	23.70	23.87	23.00	23.02
1936	NYSE	RCL	Fri, Dec 22, 2000	22.00	24.25	22.00	23.95
1935	NYSE	RCL	Thu, Dec 21, 2000	21.45	22.19	21.05	21.80
1934	NYSE	RCL	Wed, Dec 20, 2000	21.70	22.00	20.83	21.46
1933	NYSE	RCL	Tue, Dec 19, 2000	22.55	23.50	22.51	22.62
1932	NYSE	RCL	Mon, Dec 18, 2000	22.60	23.24	22.39	22.80
1931	NYSE	RCL	Fri, Dec 15, 2000	22.73	22.75	21.92	22.75
1930	NYSE	RCL	Thu, Dec 14, 2000	23.00	23.35	22.67	22.85
1929	NYSE	RCL	Wed, Dec 13, 2000	23.27	23.96	23.27	23.52
1928	NYSE	RCL	Tue, Dec 12, 2000	23.74	23.75	23.10	23.27
1927	NYSE	RCL	Mon, Dec 11, 2000	23.75	24.25	23.40	23.99
1926	NYSE	RCL	Fri, Dec 8, 2000	22.95	24.74	22.95	24.70
1925	NYSE	RCL	Thu, Dec 7, 2000	21.64	22.27	21.60	22.21
1924	NYSE	RCL	Wed, Dec 6, 2000	21.30	22.38	21.10	21.65
1923	NYSE	RCL	Tue, Dec 5, 2000	20.35	21.25	20.20	20.89
1922	NYSE	RCL	Mon, Dec 4, 2000	20.00	21.00	19.60	20.50
1921	NYSE	RCL	Fri, Dec 1, 2000	19.82	20.45	19.81	20.35
1920	NYSE	RCL	Thu, Nov 30, 2000	20.20	20.20	19.30	19.82
1919	NYSE	RCL	Wed, Nov 29, 2000	19.90	21.00	19.85	20.61
1918	NYSE	RCL	Tue, Nov 28, 2000	19.95	20.01	19.30	19.90
1917	NYSE	RCL	Mon, Nov 27, 2000	19.50	19.96	19.40	19.95
1916	NYSE	RCL	Fri, Nov 24, 2000	19.15	19.30	18.84	19.25
1915	NYSE	RCL	Wed, Nov 22, 2000	18.75	19.00	18.38	18.80
1914	NYSE	RCL	Tue, Nov 21, 2000	18.80	19.16	18.55	18.97
1913	NYSE	RCL	Mon, Nov 20, 2000	19.00	19.00	18.15	19.00
1912	NYSE	RCL	Fri, Nov 17, 2000	20.25	20.25	18.25	19.42
1911	NYSE	RCL	Thu, Nov 16, 2000	20.25	20.39	20.02	20.29
1910	NYSE	RCL	Wed, Nov 15, 2000	20.88	20.88	20.20	20.38
1909	NYSE	RCL	Tue, Nov 14, 2000	20.60	21.49	20.60	21.00
1908	NYSE	RCL	Mon, Nov 13, 2000	20.25	20.80	19.82	20.54
1907	NYSE	RCL	Fri, Nov 10, 2000	21.30	21.30	20.31	20.49
1906	NYSE	RCL	Thu, Nov 9, 2000	22.06	22.06	20.90	21.51
1905	NYSE	RCL	Wed, Nov 8, 2000	22.20	22.50	22.05	22.06
1904	NYSE	RCL	Tue, Nov 7, 2000	22.00	22.25	22.00	22.20
1903	NYSE	RCL	Mon, Nov 6, 2000	22.05	22.20	21.90	21.99
1902	NYSE	RCL	Fri, Nov 3, 2000	22.25	22.40	21.85	22.00
1901	NYSE	RCL	Thu, Nov 2, 2000	21.70	22.30	21.62	22.20
1900	NYSE	RCL	Wed, Nov 1, 2000	22.20	22.20	21.31	21.48
1899	NYSE	RCL	Tue, Oct 31, 2000	21.25	22.50	21.21	22.50
1898	NYSE	RCL	Mon, Oct 30, 2000	20.20	20.65	20.18	20.60
1897	NYSE	RCL	Fri, Oct 27, 2000	20.35	20.55	20.00	20.05
1896	NYSE	RCL	Thu, Oct 26, 2000	20.46	20.70	19.82	20.26
1895	NYSE	RCL	Wed, Oct 25, 2000	20.90	20.96	20.45	20.46
1894	NYSE	RCL	Tue, Oct 24, 2000	21.20	21.75	20.90	21.00
1893	NYSE	RCL	Mon, Oct 23, 2000	21.30	21.38	21.00	21.15
1892	NYSE	RCL	Fri, Oct 20, 2000	22.01	22.01	21.05	21.15
1891	NYSE	RCL	Thu, Oct 19, 2000	22.50	22.98	21.92	22.00
1890	NYSE	RCL	Wed, Oct 18, 2000	21.50	21.95	20.75	21.90
1889	NYSE	RCL	Tue, Oct 17, 2000	22.60	22.75	20.55	21.35
1888	NYSE	RCL	Mon, Oct 16, 2000	21.75	22.42	21.40	22.07
1887	NYSE	RCL	Fri, Oct 13, 2000	23.10	23.76	22.87	23.51
1886	NYSE	RCL	Thu, Oct 12, 2000	24.25	24.26	22.30	23.35
1885	NYSE	RCL	Wed, Oct 11, 2000	24.85	24.85	23.94	24.79
1884	NYSE	RCL	Tue, Oct 10, 2000	26.06	26.06	25.06	25.31
1883	NYSE	RCL	Mon, Oct 9, 2000	26.11	26.13	25.51	26.06
1882	NYSE	RCL	Fri, Oct 6, 2000	26.15	26.89	26.00	26.27
1881	NYSE	RCL	Thu, Oct 5, 2000	25.50	26.30	25.48	25.75
1880	NYSE	RCL	Wed, Oct 4, 2000	25.54	25.60	25.18	25.50
1879	NYSE	RCL	Tue, Oct 3, 2000	25.10	25.75	24.95	25.74
1878	NYSE	RCL	Mon, Oct 2, 2000	25.73	25.73	25.10	25.24
1877	NYSE	RCL	Fri, Sep 29, 2000	24.95	25.75	24.81	25.74
1876	NYSE	RCL	Thu, Sep 28, 2000	24.05	25.65	24.00	25.16
1875	NYSE	RCL	Wed, Sep 27, 2000	24.13	24.49	24.02	24.15
1874	NYSE	RCL	Tue, Sep 26, 2000	24.40	24.63	24.10	24.12
1873	NYSE	RCL	Mon, Sep 25, 2000	25.25	25.47	24.30	24.40
1872	NYSE	RCL	Fri, Sep 22, 2000	24.50	25.75	24.13	25.00
1871	NYSE	RCL	Thu, Sep 21, 2000	22.75	25.50	22.75	25.19
1870	NYSE	RCL	Wed, Sep 20, 2000	22.94	22.94	22.38	22.75
1869	NYSE	RCL	Tue, Sep 19, 2000	23.88	23.88	22.75	23.00
1868	NYSE	RCL	Mon, Sep 18, 2000	24.00	24.25	23.19	23.94
1867	NYSE	RCL	Fri, Sep 15, 2000	23.00	24.94	22.88	24.50
1866	NYSE	RCL	Thu, Sep 14, 2000	22.38	23.25	22.38	22.75
1865	NYSE	RCL	Wed, Sep 13, 2000	22.44	22.63	22.31	22.50
1864	NYSE	RCL	Tue, Sep 12, 2000	22.63	22.75	22.50	22.56
1863	NYSE	RCL	Mon, Sep 11, 2000	22.44	23.19	22.25	22.63
1862	NYSE	RCL	Fri, Sep 8, 2000	22.81	22.81	22.31	22.69
1861	NYSE	RCL	Thu, Sep 7, 2000	23.44	23.44	22.31	22.56
1860	NYSE	RCL	Wed, Sep 6, 2000	22.69	23.88	22.69	23.44
1859	NYSE	RCL	Tue, Sep 5, 2000	22.56	22.94	22.13	22.75
1858	NYSE	RCL	Fri, Sep 1, 2000	22.81	23.06	22.81	22.94
1857	NYSE	RCL	Thu, Aug 31, 2000	21.94	22.88	21.63	22.88
1856	NYSE	RCL	Wed, Aug 30, 2000	22.94	23.00	22.00	22.19
1855	NYSE	RCL	Tue, Aug 29, 2000	23.25	23.31	23.00	23.31
1854	NYSE	RCL	Mon, Aug 28, 2000	23.31	23.44	23.00	23.44
1853	NYSE	RCL	Fri, Aug 25, 2000	24.00	24.00	23.06	23.31
1852	NYSE	RCL	Thu, Aug 24, 2000	24.75	24.88	23.81	24.00
1851	NYSE	RCL	Wed, Aug 23, 2000	25.19	25.19	24.63	24.88
1850	NYSE	RCL	Tue, Aug 22, 2000	25.06	25.50	24.88	25.19
1849	NYSE	RCL	Mon, Aug 21, 2000	24.13	25.31	23.63	25.19
1848	NYSE	RCL	Fri, Aug 18, 2000	24.63	24.81	24.19	24.56
1847	NYSE	RCL	Thu, Aug 17, 2000	24.81	24.81	24.31	24.31
1846	NYSE	RCL	Wed, Aug 16, 2000	25.25	25.38	24.50	24.81
1845	NYSE	RCL	Tue, Aug 15, 2000	25.50	25.50	24.75	25.25
1844	NYSE	RCL	Mon, Aug 14, 2000	25.31	25.94	24.63	25.56
1843	NYSE	RCL	Fri, Aug 11, 2000	24.25	25.25	24.25	25.06
1842	NYSE	RCL	Thu, Aug 10, 2000	22.81	24.13	22.81	24.00
1841	NYSE	RCL	Wed, Aug 9, 2000	21.94	22.44	21.75	22.38
1840	NYSE	RCL	Tue, Aug 8, 2000	20.19	21.25	20.13	21.19
1839	NYSE	RCL	Mon, Aug 7, 2000	20.25	20.38	19.94	20.06
1838	NYSE	RCL	Fri, Aug 4, 2000	19.69	20.25	19.56	20.25
1837	NYSE	RCL	Thu, Aug 3, 2000	19.31	19.63	19.19	19.56
1836	NYSE	RCL	Wed, Aug 2, 2000	19.75	20.00	19.50	19.63
1835	NYSE	RCL	Tue, Aug 1, 2000	19.81	20.06	19.75	20.00
1834	NYSE	RCL	Mon, Jul 31, 2000	19.81	20.00	19.69	19.88
1833	NYSE	RCL	Fri, Jul 28, 2000	20.00	20.00	19.63	19.63
1832	NYSE	RCL	Thu, Jul 27, 2000	19.94	20.13	19.63	20.13
1831	NYSE	RCL	Wed, Jul 26, 2000	19.94	20.31	19.63	20.06
1830	NYSE	RCL	Tue, Jul 25, 2000	19.75	20.00	19.56	19.94
1829	NYSE	RCL	Mon, Jul 24, 2000	19.50	19.69	19.06	19.13
1828	NYSE	RCL	Fri, Jul 21, 2000	19.13	19.50	19.00	19.44
1827	NYSE	RCL	Thu, Jul 20, 2000	19.19	19.25	18.56	19.25
1826	NYSE	RCL	Wed, Jul 19, 2000	19.19	19.19	18.81	19.13
1825	NYSE	RCL	Tue, Jul 18, 2000	19.19	19.44	19.13	19.25
1824	NYSE	RCL	Mon, Jul 17, 2000	19.75	19.75	19.19	19.31
1823	NYSE	RCL	Fri, Jul 14, 2000	19.75	20.00	19.50	19.88
1822	NYSE	RCL	Thu, Jul 13, 2000	20.63	20.75	19.25	19.94
1821	NYSE	RCL	Wed, Jul 12, 2000	20.00	20.69	19.81	20.50
1820	NYSE	RCL	Tue, Jul 11, 2000	19.75	19.94	19.50	19.81
1819	NYSE	RCL	Mon, Jul 10, 2000	20.06	20.13	19.75	19.94
1818	NYSE	RCL	Fri, Jul 7, 2000	20.38	20.44	20.00	20.25
1817	NYSE	RCL	Thu, Jul 6, 2000	19.81	20.25	19.50	20.13
1816	NYSE	RCL	Wed, Jul 5, 2000	19.38	19.81	19.38	19.50
1815	NYSE	RCL	Mon, Jul 3, 2000	18.63	19.06	18.63	19.06
1814	NYSE	RCL	Fri, Jun 30, 2000	19.00	19.19	18.06	18.50
1813	NYSE	RCL	Thu, Jun 29, 2000	18.56	19.25	18.56	18.88
1812	NYSE	RCL	Wed, Jun 28, 2000	19.00	19.13	18.50	18.88
1811	NYSE	RCL	Tue, Jun 27, 2000	18.25	18.88	18.06	18.88
1810	NYSE	RCL	Mon, Jun 26, 2000	17.31	17.88	17.25	17.63
1809	NYSE	RCL	Fri, Jun 23, 2000	17.69	18.00	17.13	17.25
1808	NYSE	RCL	Thu, Jun 22, 2000	18.38	18.38	17.56	17.69
1807	NYSE	RCL	Wed, Jun 21, 2000	18.25	19.06	16.13	17.94
1806	NYSE	RCL	Tue, Jun 20, 2000	19.75	20.69	18.44	18.56
1805	NYSE	RCL	Mon, Jun 19, 2000	20.81	21.19	20.63	21.06
1804	NYSE	RCL	Fri, Jun 16, 2000	21.44	21.63	20.94	21.06
1803	NYSE	RCL	Thu, Jun 15, 2000	21.31	21.56	21.06	21.38
1802	NYSE	RCL	Wed, Jun 14, 2000	21.38	21.69	20.50	21.00
1801	NYSE	RCL	Tue, Jun 13, 2000	22.38	22.38	20.63	21.00
1800	NYSE	RCL	Mon, Jun 12, 2000	22.69	22.75	21.81	22.13
1799	NYSE	RCL	Fri, Jun 9, 2000	23.13	23.13	22.44	22.75
1798	NYSE	RCL	Thu, Jun 8, 2000	23.38	23.63	22.94	22.94
1797	NYSE	RCL	Wed, Jun 7, 2000	23.13	23.13	22.25	22.94
1796	NYSE	RCL	Tue, Jun 6, 2000	23.63	24.13	22.63	22.88
1795	NYSE	RCL	Mon, Jun 5, 2000	23.63	24.13	23.38	23.50
1794	NYSE	RCL	Fri, Jun 2, 2000	24.31	24.50	23.63	24.19
1793	NYSE	RCL	Thu, Jun 1, 2000	24.88	24.88	23.13	23.63
1792	NYSE	RCL	Wed, May 31, 2000	24.38	25.00	24.06	24.63
1791	NYSE	RCL	Tue, May 30, 2000	23.88	25.00	23.50	24.75
1790	NYSE	RCL	Fri, May 26, 2000	23.06	23.50	23.00	23.25
1789	NYSE	RCL	Thu, May 25, 2000	22.94	23.25	22.69	22.88
1788	NYSE	RCL	Wed, May 24, 2000	22.88	23.06	22.13	22.88
1787	NYSE	RCL	Tue, May 23, 2000	23.38	23.50	22.81	22.88
1786	NYSE	RCL	Mon, May 22, 2000	24.13	24.13	23.13	23.25
1785	NYSE	RCL	Fri, May 19, 2000	24.25	24.69	23.94	24.00
1784	NYSE	RCL	Thu, May 18, 2000	23.25	25.19	23.25	24.38
1783	NYSE	RCL	Wed, May 17, 2000	24.31	24.31	23.44	23.75
1782	NYSE	RCL	Tue, May 16, 2000	24.25	24.94	23.88	24.38
1781	NYSE	RCL	Mon, May 15, 2000	23.25	23.75	23.00	23.50
1780	NYSE	RCL	Fri, May 12, 2000	22.25	23.19	22.25	23.00
1779	NYSE	RCL	Thu, May 11, 2000	22.69	22.75	22.38	22.50
1778	NYSE	RCL	Wed, May 10, 2000	22.75	22.88	22.19	22.44
1777	NYSE	RCL	Tue, May 9, 2000	23.25	23.69	22.06	22.69
1776	NYSE	RCL	Mon, May 8, 2000	23.06	23.19	22.69	23.00
1775	NYSE	RCL	Fri, May 5, 2000	23.13	23.56	22.44	23.06
1774	NYSE	RCL	Thu, May 4, 2000	23.38	24.44	23.38	23.94
1773	NYSE	RCL	Wed, May 3, 2000	22.00	24.00	22.00	22.94
1772	NYSE	RCL	Tue, May 2, 2000	20.88	21.75	20.81	21.44
1771	NYSE	RCL	Mon, May 1, 2000	21.50	21.63	20.50	21.00
1770	NYSE	RCL	Fri, Apr 28, 2000	21.13	21.56	20.75	20.81
1769	NYSE	RCL	Thu, Apr 27, 2000	21.38	21.44	19.81	21.00
1768	NYSE	RCL	Wed, Apr 26, 2000	21.94	22.06	21.13	21.44
1767	NYSE	RCL	Tue, Apr 25, 2000	22.63	22.75	21.31	21.94
1766	NYSE	RCL	Mon, Apr 24, 2000	24.63	24.63	22.50	22.56
1765	NYSE	RCL	Thu, Apr 20, 2000	24.25	25.19	24.25	24.50
1764	NYSE	RCL	Wed, Apr 19, 2000	24.50	24.69	23.88	24.50
1763	NYSE	RCL	Tue, Apr 18, 2000	23.50	23.75	22.50	23.75
1762	NYSE	RCL	Mon, Apr 17, 2000	23.44	24.00	23.00	23.75
1761	NYSE	RCL	Fri, Apr 14, 2000	23.63	24.31	22.94	23.00
1760	NYSE	RCL	Thu, Apr 13, 2000	25.00	25.50	24.75	25.06
1759	NYSE	RCL	Wed, Apr 12, 2000	25.13	25.31	24.56	24.75
1758	NYSE	RCL	Tue, Apr 11, 2000	26.00	26.00	24.88	25.00
1757	NYSE	RCL	Mon, Apr 10, 2000	26.06	26.38	25.38	25.88
1756	NYSE	RCL	Fri, Apr 7, 2000	26.31	26.56	25.88	26.06
1755	NYSE	RCL	Thu, Apr 6, 2000	26.50	26.63	25.88	26.06
1754	NYSE	RCL	Wed, Apr 5, 2000	26.44	26.56	25.56	26.00
1753	NYSE	RCL	Tue, Apr 4, 2000	27.13	27.38	25.56	26.44
1752	NYSE	RCL	Mon, Apr 3, 2000	28.19	28.31	26.38	26.50
1751	NYSE	RCL	Fri, Mar 31, 2000	29.75	29.75	28.00	28.00
1750	NYSE	RCL	Thu, Mar 30, 2000	30.00	30.19	29.06	29.50
1749	NYSE	RCL	Wed, Mar 29, 2000	30.63	30.63	29.75	30.00
1748	NYSE	RCL	Tue, Mar 28, 2000	30.13	31.13	30.13	30.75
1747	NYSE	RCL	Mon, Mar 27, 2000	31.19	31.19	30.06	30.94
1746	NYSE	RCL	Fri, Mar 24, 2000	30.75	31.19	30.75	30.75
1745	NYSE	RCL	Thu, Mar 23, 2000	30.00	30.94	30.00	30.56
1744	NYSE	RCL	Wed, Mar 22, 2000	29.19	30.19	29.19	29.88
1743	NYSE	RCL	Tue, Mar 21, 2000	28.69	30.00	28.38	30.00
1742	NYSE	RCL	Mon, Mar 20, 2000	28.75	30.19	27.88	28.38
1741	NYSE	RCL	Fri, Mar 17, 2000	31.50	31.50	26.00	28.69
1740	NYSE	RCL	Thu, Mar 16, 2000	28.00	33.00	27.94	31.50
1739	NYSE	RCL	Wed, Mar 15, 2000	26.00	27.00	25.31	27.00
1738	NYSE	RCL	Tue, Mar 14, 2000	26.75	26.88	25.75	26.00
1737	NYSE	RCL	Mon, Mar 13, 2000	26.63	26.75	26.06	26.13
1736	NYSE	RCL	Fri, Mar 10, 2000	27.75	27.75	26.69	26.88
1735	NYSE	RCL	Thu, Mar 9, 2000	27.50	27.94	27.00	27.50
1734	NYSE	RCL	Wed, Mar 8, 2000	27.50	27.50	26.50	26.80
1733	NYSE	RCL	Tue, Mar 7, 2000	28.75	28.88	27.50	27.75
1732	NYSE	RCL	Mon, Mar 6, 2000	29.25	29.88	28.63	29.00
1731	NYSE	RCL	Fri, Mar 3, 2000	28.88	29.88	27.69	29.00
1730	NYSE	RCL	Thu, Mar 2, 2000	28.75	28.94	26.13	28.38
1729	NYSE	RCL	Wed, Mar 1, 2000	34.75	34.75	28.63	29.38
1728	NYSE	RCL	Tue, Feb 29, 2000	35.38	36.63	34.69	35.38
1727	NYSE	RCL	Mon, Feb 28, 2000	34.00	34.38	33.13	33.94
1726	NYSE	RCL	Fri, Feb 25, 2000	34.94	35.31	33.19	33.94
1725	NYSE	RCL	Thu, Feb 24, 2000	36.25	36.25	34.06	34.50
1724	NYSE	RCL	Wed, Feb 23, 2000	37.13	37.38	36.56	36.69
1723	NYSE	RCL	Tue, Feb 22, 2000	37.00	37.63	36.56	37.06
1722	NYSE	RCL	Fri, Feb 18, 2000	37.94	37.94	36.31	36.50
1721	NYSE	RCL	Thu, Feb 17, 2000	37.63	39.13	37.50	37.69
1720	NYSE	RCL	Wed, Feb 16, 2000	37.75	39.00	36.88	37.25
1719	NYSE	RCL	Tue, Feb 15, 2000	37.00	37.75	35.63	37.44
1718	NYSE	RCL	Mon, Feb 14, 2000	41.88	41.88	35.56	36.50
1717	NYSE	RCL	Fri, Feb 11, 2000	45.13	45.13	41.50	41.75
1716	NYSE	RCL	Thu, Feb 10, 2000	45.13	45.56	44.50	45.00
1715	NYSE	RCL	Wed, Feb 9, 2000	45.13	45.94	44.88	45.00
1714	NYSE	RCL	Tue, Feb 8, 2000	45.19	45.63	43.75	45.00
1713	NYSE	RCL	Mon, Feb 7, 2000	47.69	47.69	44.38	44.69
1712	NYSE	RCL	Fri, Feb 4, 2000	48.25	48.63	47.38	47.69
1711	NYSE	RCL	Thu, Feb 3, 2000	47.19	48.50	47.19	48.19
1710	NYSE	RCL	Wed, Feb 2, 2000	47.50	48.44	46.75	46.94
1709	NYSE	RCL	Tue, Feb 1, 2000	49.50	49.50	47.00	47.38
1708	NYSE	RCL	Mon, Jan 31, 2000	50.94	50.94	46.00	49.44
1707	NYSE	RCL	Fri, Jan 28, 2000	54.00	54.00	50.75	51.38
1706	NYSE	RCL	Thu, Jan 27, 2000	55.00	55.00	53.69	53.75
1705	NYSE	RCL	Wed, Jan 26, 2000	52.69	55.19	52.25	55.00
1704	NYSE	RCL	Tue, Jan 25, 2000	51.50	53.31	50.75	52.44
1703	NYSE	RCL	Mon, Jan 24, 2000	54.13	54.13	51.38	52.25
1702	NYSE	RCL	Fri, Jan 21, 2000	55.00	55.13	53.13	53.75
1701	NYSE	RCL	Thu, Jan 20, 2000	55.38	55.88	54.56	54.75
1700	NYSE	RCL	Wed, Jan 19, 2000	54.50	55.75	54.50	55.44
1699	NYSE	RCL	Tue, Jan 18, 2000	55.00	55.44	54.75	55.19
1698	NYSE	RCL	Fri, Jan 14, 2000	53.88	56.38	53.25	55.69
1697	NYSE	RCL	Thu, Jan 13, 2000	52.56	53.69	51.75	53.63
1696	NYSE	RCL	Wed, Jan 12, 2000	52.25	52.88	51.88	52.31
1695	NYSE	RCL	Tue, Jan 11, 2000	54.50	54.50	51.31	52.13
1694	NYSE	RCL	Mon, Jan 10, 2000	49.50	52.44	49.25	51.94
1693	NYSE	RCL	Fri, Jan 7, 2000	48.25	49.50	48.00	49.25
1692	NYSE	RCL	Thu, Jan 6, 2000	47.31	49.13	46.94	48.50
1691	NYSE	RCL	Wed, Jan 5, 2000	45.06	47.63	44.50	47.56
1690	NYSE	RCL	Tue, Jan 4, 2000	46.38	46.38	44.81	44.81
1689	NYSE	RCL	Mon, Jan 3, 2000	49.06	49.19	45.38	46.38
1688	NYSE	RCL	Fri, Dec 31, 1999	47.50	49.63	47.38	49.31
1687	NYSE	RCL	Thu, Dec 30, 1999	45.69	47.81	45.44	47.81
1686	NYSE	RCL	Wed, Dec 29, 1999	45.94	45.94	45.31	45.44
1685	NYSE	RCL	Tue, Dec 28, 1999	46.31	46.44	45.88	46.19
1684	NYSE	RCL	Mon, Dec 27, 1999	47.25	47.50	46.38	46.44
1683	NYSE	RCL	Thu, Dec 23, 1999	47.13	48.00	47.13	47.50
1682	NYSE	RCL	Wed, Dec 22, 1999	46.31	47.00	46.25	47.00
1681	NYSE	RCL	Tue, Dec 21, 1999	46.38	46.50	46.00	46.13
1680	NYSE	RCL	Mon, Dec 20, 1999	46.50	46.75	46.25	46.38
1679	NYSE	RCL	Fri, Dec 17, 1999	46.19	46.94	45.56	46.75
1678	NYSE	RCL	Thu, Dec 16, 1999	48.25	48.38	46.00	46.44
1677	NYSE	RCL	Wed, Dec 15, 1999	50.25	50.25	47.25	48.63
1676	NYSE	RCL	Tue, Dec 14, 1999	49.00	49.88	48.56	49.31
1675	NYSE	RCL	Mon, Dec 13, 1999	49.13	49.13	47.75	48.25
1674	NYSE	RCL	Fri, Dec 10, 1999	48.13	49.75	47.31	49.75
1673	NYSE	RCL	Thu, Dec 9, 1999	48.00	48.88	46.81	48.38
1672	NYSE	RCL	Wed, Dec 8, 1999	52.75	53.13	45.50	47.63
1671	NYSE	RCL	Tue, Dec 7, 1999	53.00	54.00	52.50	52.63
1670	NYSE	RCL	Mon, Dec 6, 1999	52.38	52.75	51.88	52.00
1669	NYSE	RCL	Fri, Dec 3, 1999	51.38	53.19	51.38	52.50
1668	NYSE	RCL	Thu, Dec 2, 1999	49.00	52.44	49.00	51.81
1667	NYSE	RCL	Wed, Dec 1, 1999	49.25	50.56	48.50	48.50
1666	NYSE	RCL	Tue, Nov 30, 1999	49.63	50.31	49.38	49.38
1665	NYSE	RCL	Mon, Nov 29, 1999	50.94	51.00	49.63	49.88
1664	NYSE	RCL	Fri, Nov 26, 1999	50.81	51.00	50.63	50.94
1663	NYSE	RCL	Wed, Nov 24, 1999	50.13	50.94	49.50	50.50
1662	NYSE	RCL	Tue, Nov 23, 1999	52.75	52.75	51.00	51.38
1661	NYSE	RCL	Mon, Nov 22, 1999	54.50	54.81	52.81	53.00
1660	NYSE	RCL	Fri, Nov 19, 1999	54.88	54.94	54.25	54.25
1659	NYSE	RCL	Thu, Nov 18, 1999	55.88	55.94	54.38	54.75
1658	NYSE	RCL	Wed, Nov 17, 1999	56.50	58.88	55.50	55.81
1657	NYSE	RCL	Tue, Nov 16, 1999	54.50	56.44	54.13	56.44
1656	NYSE	RCL	Mon, Nov 15, 1999	51.44	53.06	51.44	53.06
1655	NYSE	RCL	Fri, Nov 12, 1999	52.63	52.63	50.88	51.69
1654	NYSE	RCL	Thu, Nov 11, 1999	52.25	53.75	52.13	52.75
1653	NYSE	RCL	Wed, Nov 10, 1999	50.63	53.00	50.63	52.00
1652	NYSE	RCL	Tue, Nov 9, 1999	49.44	50.81	49.44	50.69
1651	NYSE	RCL	Mon, Nov 8, 1999	49.38	49.63	48.56	49.31
1650	NYSE	RCL	Fri, Nov 5, 1999	51.25	51.94	49.00	49.56
1649	NYSE	RCL	Thu, Nov 4, 1999	51.94	51.94	48.25	51.00
1648	NYSE	RCL	Wed, Nov 3, 1999	53.19	53.88	51.31	51.94
1647	NYSE	RCL	Tue, Nov 2, 1999	53.63	55.88	53.38	54.00
1646	NYSE	RCL	Mon, Nov 1, 1999	52.88	53.19	52.50	52.94
1645	NYSE	RCL	Fri, Oct 29, 1999	51.31	53.19	51.31	53.06
1644	NYSE	RCL	Thu, Oct 28, 1999	49.75	52.13	49.75	51.13
1643	NYSE	RCL	Wed, Oct 27, 1999	49.44	49.50	48.44	49.31
1642	NYSE	RCL	Tue, Oct 26, 1999	48.75	50.25	48.75	49.44
1641	NYSE	RCL	Mon, Oct 25, 1999	49.31	49.31	48.50	48.88
1640	NYSE	RCL	Fri, Oct 22, 1999	49.00	49.50	48.88	49.06
1639	NYSE	RCL	Thu, Oct 21, 1999	48.50	49.00	48.25	48.88
1638	NYSE	RCL	Wed, Oct 20, 1999	44.50	49.94	44.38	49.38
1637	NYSE	RCL	Tue, Oct 19, 1999	45.00	45.81	43.44	43.81
1636	NYSE	RCL	Mon, Oct 18, 1999	45.31	45.66	42.63	43.69
1635	NYSE	RCL	Fri, Oct 15, 1999	45.13	46.00	44.31	45.25
1634	NYSE	RCL	Thu, Oct 14, 1999	45.75	45.81	44.88	45.81
1633	NYSE	RCL	Wed, Oct 13, 1999	46.69	46.75	45.69	45.88
1632	NYSE	RCL	Tue, Oct 12, 1999	47.31	47.31	46.63	46.81
1631	NYSE	RCL	Mon, Oct 11, 1999	47.00	48.00	46.56	47.19
1630	NYSE	RCL	Fri, Oct 8, 1999	46.75	46.75	46.13	46.38
1629	NYSE	RCL	Thu, Oct 7, 1999	46.63	46.94	46.25	46.75
1628	NYSE	RCL	Wed, Oct 6, 1999	46.00	46.25	45.50	46.25
1627	NYSE	RCL	Tue, Oct 5, 1999	45.50	46.38	45.38	46.00
1626	NYSE	RCL	Mon, Oct 4, 1999	45.25	45.75	44.50	45.50
1625	NYSE	RCL	Fri, Oct 1, 1999	44.63	45.31	43.81	45.13
1624	NYSE	RCL	Thu, Sep 30, 1999	43.94	45.25	43.94	45.00
1623	NYSE	RCL	Wed, Sep 29, 1999	43.44	44.25	43.38	43.94
1622	NYSE	RCL	Tue, Sep 28, 1999	45.06	45.06	43.25	43.50
1621	NYSE	RCL	Mon, Sep 27, 1999	46.13	46.19	45.25	45.25
1620	NYSE	RCL	Fri, Sep 24, 1999	46.75	46.88	45.56	46.25
1619	NYSE	RCL	Thu, Sep 23, 1999	47.06	47.25	45.88	46.75
1618	NYSE	RCL	Wed, Sep 22, 1999	46.13	47.13	45.88	46.81
1617	NYSE	RCL	Tue, Sep 21, 1999	47.44	47.44	45.63	46.25
1616	NYSE	RCL	Mon, Sep 20, 1999	46.50	48.38	46.50	47.69
1615	NYSE	RCL	Fri, Sep 17, 1999	43.31	47.13	43.31	47.00
1614	NYSE	RCL	Thu, Sep 16, 1999	43.13	43.50	42.50	43.25
1613	NYSE	RCL	Wed, Sep 15, 1999	43.63	43.63	42.94	43.00
1612	NYSE	RCL	Tue, Sep 14, 1999	42.25	44.50	42.25	43.63
1611	NYSE	RCL	Mon, Sep 13, 1999	42.75	43.75	42.75	43.13
1610	NYSE	RCL	Fri, Sep 10, 1999	45.63	45.63	42.75	42.75
1609	NYSE	RCL	Thu, Sep 9, 1999	46.50	46.50	45.06	45.50
1608	NYSE	RCL	Wed, Sep 8, 1999	46.13	46.88	45.94	46.50
1607	NYSE	RCL	Tue, Sep 7, 1999	45.75	46.63	45.75	46.38
1606	NYSE	RCL	Fri, Sep 3, 1999	43.38	45.38	42.94	45.13
1605	NYSE	RCL	Thu, Sep 2, 1999	46.19	46.25	42.13	43.31
1604	NYSE	RCL	Wed, Sep 1, 1999	46.94	47.19	46.25	46.44
1603	NYSE	RCL	Tue, Aug 31, 1999	47.00	47.00	46.50	46.81
1602	NYSE	RCL	Mon, Aug 30, 1999	48.00	48.19	46.88	47.06
1601	NYSE	RCL	Fri, Aug 27, 1999	48.88	49.25	47.56	47.75
1600	NYSE	RCL	Thu, Aug 26, 1999	50.06	50.06	48.63	48.63
1599	NYSE	RCL	Wed, Aug 25, 1999	50.63	50.63	49.50	50.31
1598	NYSE	RCL	Tue, Aug 24, 1999	50.50	51.00	50.00	50.88
1597	NYSE	RCL	Mon, Aug 23, 1999	50.13	51.63	49.88	51.50
1596	NYSE	RCL	Fri, Aug 20, 1999	48.69	51.13	48.69	49.88
1595	NYSE	RCL	Thu, Aug 19, 1999	47.94	48.56	47.13	48.56
1594	NYSE	RCL	Wed, Aug 18, 1999	48.00	48.75	47.81	48.19
1593	NYSE	RCL	Tue, Aug 17, 1999	48.69	48.88	47.75	47.81
1592	NYSE	RCL	Mon, Aug 16, 1999	48.44	48.69	48.13	48.69
1591	NYSE	RCL	Fri, Aug 13, 1999	46.75	49.19	46.75	48.69
1590	NYSE	RCL	Thu, Aug 12, 1999	46.50	47.31	46.44	47.00
1589	NYSE	RCL	Wed, Aug 11, 1999	46.00	46.69	46.00	46.31
1588	NYSE	RCL	Tue, Aug 10, 1999	45.63	45.81	44.38	45.81
1587	NYSE	RCL	Mon, Aug 9, 1999	46.25	47.38	45.38	45.44
1586	NYSE	RCL	Fri, Aug 6, 1999	45.31	46.19	44.56	46.06
1585	NYSE	RCL	Thu, Aug 5, 1999	46.25	46.31	45.00	45.31
1584	NYSE	RCL	Wed, Aug 4, 1999	45.75	46.25	45.75	46.00
1583	NYSE	RCL	Tue, Aug 3, 1999	45.63	46.31	45.50	45.81
1582	NYSE	RCL	Mon, Aug 2, 1999	46.75	47.00	44.88	45.50
1581	NYSE	RCL	Fri, Jul 30, 1999	47.50	48.25	46.94	47.00
1580	NYSE	RCL	Thu, Jul 29, 1999	48.56	48.56	46.81	47.38
1579	NYSE	RCL	Wed, Jul 28, 1999	47.75	49.00	47.75	48.69
1578	NYSE	RCL	Tue, Jul 27, 1999	47.25	48.25	46.88	47.88
1577	NYSE	RCL	Mon, Jul 26, 1999	45.63	46.69	44.88	46.00
1576	NYSE	RCL	Fri, Jul 23, 1999	45.00	46.50	44.88	45.75
1575	NYSE	RCL	Thu, Jul 22, 1999	43.13	45.13	43.13	44.56
1574	NYSE	RCL	Wed, Jul 21, 1999	41.31	42.63	41.31	42.63
1573	NYSE	RCL	Tue, Jul 20, 1999	42.38	42.63	41.06	41.56
1572	NYSE	RCL	Mon, Jul 19, 1999	43.13	43.13	42.38	42.75
1571	NYSE	RCL	Fri, Jul 16, 1999	43.88	44.88	42.75	43.06
1570	NYSE	RCL	Thu, Jul 15, 1999	43.38	43.94	43.25	43.63
1569	NYSE	RCL	Wed, Jul 14, 1999	43.81	43.81	42.25	43.25
1568	NYSE	RCL	Tue, Jul 13, 1999	44.00	44.00	43.00	43.56
1567	NYSE	RCL	Mon, Jul 12, 1999	44.38	44.38	43.69	43.94
1566	NYSE	RCL	Fri, Jul 9, 1999	45.00	45.00	44.13	44.38
1565	NYSE	RCL	Thu, Jul 8, 1999	45.63	46.63	44.38	45.00
1564	NYSE	RCL	Wed, Jul 7, 1999	44.88	46.19	44.50	46.19
1563	NYSE	RCL	Tue, Jul 6, 1999	43.75	45.63	43.75	44.88
1562	NYSE	RCL	Fri, Jul 2, 1999	43.31	43.63	42.81	43.63
1561	NYSE	RCL	Thu, Jul 1, 1999	43.50	43.50	42.13	43.06
1560	NYSE	RCL	Wed, Jun 30, 1999	43.75	44.00	43.50	43.75
1559	NYSE	RCL	Tue, Jun 29, 1999	43.38	44.00	42.50	43.88
1558	NYSE	RCL	Mon, Jun 28, 1999	42.13	43.50	42.13	43.13
1557	NYSE	RCL	Fri, Jun 25, 1999	42.69	43.38	42.69	43.00
1556	NYSE	RCL	Thu, Jun 24, 1999	43.38	43.38	42.13	42.69
1555	NYSE	RCL	Wed, Jun 23, 1999	43.00	43.69	42.63	43.38
1554	NYSE	RCL	Tue, Jun 22, 1999	43.38	43.50	42.75	42.94
1553	NYSE	RCL	Mon, Jun 21, 1999	43.94	44.44	43.06	43.19
1552	NYSE	RCL	Fri, Jun 18, 1999	43.50	43.94	42.88	43.69
1551	NYSE	RCL	Thu, Jun 17, 1999	43.88	43.88	42.75	43.31
1550	NYSE	RCL	Wed, Jun 16, 1999	42.56	44.00	42.50	44.00
1549	NYSE	RCL	Tue, Jun 15, 1999	42.63	42.75	42.13	42.56
1548	NYSE	RCL	Mon, Jun 14, 1999	43.56	43.56	42.00	42.63
1547	NYSE	RCL	Fri, Jun 11, 1999	43.81	44.50	43.56	43.69
1546	NYSE	RCL	Thu, Jun 10, 1999	43.00	44.00	43.00	43.81
1545	NYSE	RCL	Wed, Jun 9, 1999	41.69	42.88	41.63	42.75
1544	NYSE	RCL	Tue, Jun 8, 1999	41.56	41.56	41.00	41.44
1543	NYSE	RCL	Mon, Jun 7, 1999	41.00	41.63	40.00	41.56
1542	NYSE	RCL	Fri, Jun 4, 1999	40.88	41.50	40.69	41.00
1541	NYSE	RCL	Thu, Jun 3, 1999	39.38	42.63	39.38	41.94
1540	NYSE	RCL	Wed, Jun 2, 1999	40.00	40.00	38.06	38.63
1539	NYSE	RCL	Tue, Jun 1, 1999	39.00	40.25	39.00	40.25
1538	NYSE	RCL	Fri, May 28, 1999	37.50	39.19	37.50	39.13
1537	NYSE	RCL	Thu, May 27, 1999	38.31	39.56	37.00	37.75
1536	NYSE	RCL	Wed, May 26, 1999	39.25	39.63	38.25	38.31
1535	NYSE	RCL	Tue, May 25, 1999	40.31	40.31	38.56	39.00
1534	NYSE	RCL	Mon, May 24, 1999	41.25	41.25	40.00	40.25
1533	NYSE	RCL	Fri, May 21, 1999	42.00	42.25	41.00	41.13
1532	NYSE	RCL	Thu, May 20, 1999	41.50	44.50	40.63	43.25
1531	NYSE	RCL	Wed, May 19, 1999	38.38	41.75	38.00	41.75
1530	NYSE	RCL	Tue, May 18, 1999	37.56	38.88	37.56	38.50
1529	NYSE	RCL	Mon, May 17, 1999	37.75	38.25	37.63	37.81
1528	NYSE	RCL	Fri, May 14, 1999	38.00	38.50	37.75	38.00
1527	NYSE	RCL	Thu, May 13, 1999	38.25	39.75	38.25	38.88
1526	NYSE	RCL	Wed, May 12, 1999	37.19	38.13	36.38	38.13
1525	NYSE	RCL	Tue, May 11, 1999	37.06	37.56	36.63	37.19
1524	NYSE	RCL	Mon, May 10, 1999	37.63	37.94	36.94	37.19
1523	NYSE	RCL	Fri, May 7, 1999	38.13	38.19	37.00	37.63
1522	NYSE	RCL	Thu, May 6, 1999	36.75	37.75	36.63	37.75
1521	NYSE	RCL	Wed, May 5, 1999	37.38	37.88	36.63	37.00
1520	NYSE	RCL	Tue, May 4, 1999	38.31	38.31	36.31	37.31
1519	NYSE	RCL	Mon, May 3, 1999	37.00	38.25	37.00	38.19
1518	NYSE	RCL	Fri, Apr 30, 1999	36.63	37.56	36.63	36.94
1517	NYSE	RCL	Thu, Apr 29, 1999	37.00	37.19	36.63	36.63
1516	NYSE	RCL	Wed, Apr 28, 1999	35.56	37.13	35.56	37.13
1515	NYSE	RCL	Tue, Apr 27, 1999	36.69	36.88	35.38	35.50
1514	NYSE	RCL	Mon, Apr 26, 1999	37.50	37.56	34.56	36.56
1513	NYSE	RCL	Fri, Apr 23, 1999	36.81	38.50	36.75	38.13
1512	NYSE	RCL	Thu, Apr 22, 1999	33.63	37.00	33.63	36.75
1511	NYSE	RCL	Wed, Apr 21, 1999	34.44	34.50	31.88	33.25
1510	NYSE	RCL	Tue, Apr 20, 1999	34.25	35.75	34.06	34.19
1509	NYSE	RCL	Mon, Apr 19, 1999	36.06	36.38	33.63	33.75
1508	NYSE	RCL	Fri, Apr 16, 1999	36.63	36.75	35.25	36.00
1507	NYSE	RCL	Thu, Apr 15, 1999	38.13	38.25	35.88	36.38
1506	NYSE	RCL	Wed, Apr 14, 1999	38.38	38.50	37.88	38.00
1505	NYSE	RCL	Tue, Apr 13, 1999	39.94	39.94	37.50	38.13
1504	NYSE	RCL	Mon, Apr 12, 1999	39.38	40.00	38.75	39.69
1503	NYSE	RCL	Fri, Apr 9, 1999	38.88	39.50	38.13	39.50
1502	NYSE	RCL	Thu, Apr 8, 1999	37.75	38.75	37.75	38.69
1501	NYSE	RCL	Wed, Apr 7, 1999	37.56	37.94	37.50	37.69
1500	NYSE	RCL	Tue, Apr 6, 1999	38.63	38.63	37.44	37.44
1499	NYSE	RCL	Mon, Apr 5, 1999	39.13	39.38	38.63	38.69
1498	NYSE	RCL	Thu, Apr 1, 1999	39.00	39.00	37.63	38.75
1497	NYSE	RCL	Wed, Mar 31, 1999	38.00	39.13	37.94	39.00
1496	NYSE	RCL	Tue, Mar 30, 1999	36.63	37.88	36.31	37.44
1495	NYSE	RCL	Mon, Mar 29, 1999	36.94	37.25	36.25	36.81
1494	NYSE	RCL	Fri, Mar 26, 1999	36.38	36.63	36.19	36.50
1493	NYSE	RCL	Thu, Mar 25, 1999	34.56	35.38	34.56	35.38
1492	NYSE	RCL	Wed, Mar 24, 1999	34.00	34.44	33.88	34.31
1491	NYSE	RCL	Tue, Mar 23, 1999	35.25	35.25	33.75	34.00
1490	NYSE	RCL	Mon, Mar 22, 1999	35.88	35.88	34.63	35.50
1489	NYSE	RCL	Fri, Mar 19, 1999	36.00	36.38	35.63	35.88
1488	NYSE	RCL	Thu, Mar 18, 1999	36.38	37.44	35.63	35.94
1487	NYSE	RCL	Wed, Mar 17, 1999	36.88	36.94	36.13	36.13
1486	NYSE	RCL	Tue, Mar 16, 1999	37.38	37.63	36.75	36.88
1485	NYSE	RCL	Mon, Mar 15, 1999	37.00	37.50	36.88	37.44
1484	NYSE	RCL	Fri, Mar 12, 1999	38.31	38.50	36.06	37.00
1483	NYSE	RCL	Thu, Mar 11, 1999	36.81	39.00	36.25	38.50
1482	NYSE	RCL	Wed, Mar 10, 1999	34.31	37.25	34.31	36.56
1481	NYSE	RCL	Tue, Mar 9, 1999	34.50	35.50	34.13	34.13
1480	NYSE	RCL	Mon, Mar 8, 1999	36.00	36.00	34.19	34.50
1479	NYSE	RCL	Fri, Mar 5, 1999	34.94	36.00	34.63	36.00
1478	NYSE	RCL	Thu, Mar 4, 1999	33.00	34.75	33.00	34.00
1477	NYSE	RCL	Wed, Mar 3, 1999	32.81	33.38	32.50	32.75
1476	NYSE	RCL	Tue, Mar 2, 1999	32.50	32.63	31.75	32.56
1475	NYSE	RCL	Mon, Mar 1, 1999	33.13	33.13	32.63	32.75
1474	NYSE	RCL	Fri, Feb 26, 1999	33.13	33.81	32.63	33.19
1473	NYSE	RCL	Thu, Feb 25, 1999	33.13	33.50	32.19	33.13
1472	NYSE	RCL	Wed, Feb 24, 1999	34.75	35.38	33.75	33.88
1471	NYSE	RCL	Tue, Feb 23, 1999	34.44	34.81	33.50	34.50
1470	NYSE	RCL	Mon, Feb 22, 1999	34.06	34.50	33.94	34.19
1469	NYSE	RCL	Fri, Feb 19, 1999	33.63	34.50	33.31	33.81
1468	NYSE	RCL	Thu, Feb 18, 1999	32.25	33.63	32.25	33.50
1467	NYSE	RCL	Wed, Feb 17, 1999	32.63	32.94	31.38	31.75
1466	NYSE	RCL	Tue, Feb 16, 1999	33.38	33.94	32.25	32.88
1465	NYSE	RCL	Fri, Feb 12, 1999	34.63	34.63	33.50	33.63
1464	NYSE	RCL	Thu, Feb 11, 1999	34.63	35.06	34.13	34.63
1463	NYSE	RCL	Wed, Feb 10, 1999	34.00	34.25	32.75	34.06
1462	NYSE	RCL	Tue, Feb 9, 1999	34.88	35.00	34.25	34.25
1461	NYSE	RCL	Mon, Feb 8, 1999	34.81	36.00	34.75	35.00
1460	NYSE	RCL	Fri, Feb 5, 1999	35.69	35.81	34.38	34.56
1459	NYSE	RCL	Thu, Feb 4, 1999	37.00	37.00	35.31	35.56
1458	NYSE	RCL	Wed, Feb 3, 1999	36.63	37.94	36.63	37.00
1457	NYSE	RCL	Tue, Feb 2, 1999	37.75	37.88	35.75	36.56
1456	NYSE	RCL	Mon, Feb 1, 1999	39.69	40.25	37.38	38.00
1455	NYSE	RCL	Fri, Jan 29, 1999	39.88	40.00	39.13	39.75
1454	NYSE	RCL	Thu, Jan 28, 1999	39.75	39.94	39.00	39.13
1453	NYSE	RCL	Wed, Jan 27, 1999	38.25	39.50	38.25	38.88
1452	NYSE	RCL	Tue, Jan 26, 1999	37.13	38.00	37.13	37.88
1451	NYSE	RCL	Mon, Jan 25, 1999	37.00	37.75	37.00	37.25
1450	NYSE	RCL	Fri, Jan 22, 1999	37.38	37.38	35.25	37.00
1449	NYSE	RCL	Thu, Jan 21, 1999	38.56	38.56	37.69	37.88
1448	NYSE	RCL	Wed, Jan 20, 1999	37.75	39.38	37.13	39.06
1447	NYSE	RCL	Tue, Jan 19, 1999	36.38	37.38	35.38	37.38
1446	NYSE	RCL	Fri, Jan 15, 1999	36.00	36.94	35.88	35.88
1445	NYSE	RCL	Thu, Jan 14, 1999	36.13	37.13	35.06	35.06
1444	NYSE	RCL	Wed, Jan 13, 1999	34.88	35.63	34.13	35.38
1443	NYSE	RCL	Tue, Jan 12, 1999	37.94	38.25	36.88	37.00
1442	NYSE	RCL	Mon, Jan 11, 1999	38.31	38.31	37.38	37.69
1441	NYSE	RCL	Fri, Jan 8, 1999	38.13	39.19	38.13	38.31
1440	NYSE	RCL	Thu, Jan 7, 1999	37.63	37.94	36.94	37.63
1439	NYSE	RCL	Wed, Jan 6, 1999	37.75	38.88	37.69	38.50
1438	NYSE	RCL	Tue, Jan 5, 1999	35.25	37.13	35.25	36.63
1437	NYSE	RCL	Mon, Jan 4, 1999	36.50	36.56	35.13	35.25
1436	NYSE	RCL	Thu, Dec 31, 1998	35.31	37.13	35.13	37.00
1435	NYSE	RCL	Wed, Dec 30, 1998	36.50	36.63	35.19	35.31
1434	NYSE	RCL	Tue, Dec 29, 1998	34.50	36.75	34.50	36.50
1433	NYSE	RCL	Mon, Dec 28, 1998	35.00	35.38	34.31	34.38
1432	NYSE	RCL	Thu, Dec 24, 1998	35.13	35.31	34.94	35.25
1431	NYSE	RCL	Wed, Dec 23, 1998	33.31	35.44	33.31	35.25
1430	NYSE	RCL	Tue, Dec 22, 1998	32.94	33.25	32.38	33.06
1429	NYSE	RCL	Mon, Dec 21, 1998	31.50	33.19	31.38	32.38
1428	NYSE	RCL	Fri, Dec 18, 1998	31.00	32.19	30.56	31.25
1427	NYSE	RCL	Thu, Dec 17, 1998	30.31	32.00	29.75	31.00
1426	NYSE	RCL	Wed, Dec 16, 1998	30.63	31.50	30.44	30.44
1425	NYSE	RCL	Tue, Dec 15, 1998	31.00	31.25	30.38	30.88
1424	NYSE	RCL	Mon, Dec 14, 1998	32.00	32.06	30.88	31.00
1423	NYSE	RCL	Fri, Dec 11, 1998	32.00	32.25	31.88	32.25
1422	NYSE	RCL	Thu, Dec 10, 1998	33.06	33.06	31.81	31.94
1421	NYSE	RCL	Wed, Dec 9, 1998	34.00	34.00	32.88	33.06
1420	NYSE	RCL	Tue, Dec 8, 1998	32.94	34.13	32.94	33.81
1419	NYSE	RCL	Mon, Dec 7, 1998	32.50	33.13	32.06	32.88
1418	NYSE	RCL	Fri, Dec 4, 1998	30.81	31.75	30.75	31.56
1417	NYSE	RCL	Thu, Dec 3, 1998	29.94	31.25	29.88	30.56
1416	NYSE	RCL	Wed, Dec 2, 1998	30.19	30.50	29.88	30.38
1415	NYSE	RCL	Tue, Dec 1, 1998	30.00	30.50	29.75	30.25
1414	NYSE	RCL	Mon, Nov 30, 1998	30.06	30.50	29.69	30.38
1413	NYSE	RCL	Fri, Nov 27, 1998	30.06	30.38	30.00	30.13
1412	NYSE	RCL	Wed, Nov 25, 1998	29.88	31.38	29.88	30.00
1411	NYSE	RCL	Tue, Nov 24, 1998	29.88	30.31	29.63	30.00
1410	NYSE	RCL	Mon, Nov 23, 1998	28.13	30.25	28.00	29.88
1409	NYSE	RCL	Fri, Nov 20, 1998	26.56	28.31	26.50	28.19
1408	NYSE	RCL	Thu, Nov 19, 1998	26.31	26.38	26.00	26.31
1407	NYSE	RCL	Wed, Nov 18, 1998	26.63	26.69	26.00	26.31
1406	NYSE	RCL	Tue, Nov 17, 1998	26.00	26.94	25.50	26.69
1405	NYSE	RCL	Mon, Nov 16, 1998	27.13	27.25	26.00	26.00
1404	NYSE	RCL	Fri, Nov 13, 1998	27.56	27.56	26.56	27.13
1403	NYSE	RCL	Thu, Nov 12, 1998	28.81	28.81	27.50	27.56
1402	NYSE	RCL	Wed, Nov 11, 1998	28.69	29.75	28.63	28.88
1401	NYSE	RCL	Tue, Nov 10, 1998	28.50	28.94	28.25	28.50
1400	NYSE	RCL	Mon, Nov 9, 1998	29.50	29.88	28.13	29.25
1399	NYSE	RCL	Fri, Nov 6, 1998	29.69	30.75	28.88	30.63
1398	NYSE	RCL	Thu, Nov 5, 1998	28.81	29.75	28.00	29.56
1397	NYSE	RCL	Wed, Nov 4, 1998	28.75	29.00	28.50	28.50
1396	NYSE	RCL	Tue, Nov 3, 1998	29.00	29.88	27.75	28.44
1395	NYSE	RCL	Mon, Nov 2, 1998	28.63	29.38	28.06	29.00
1394	NYSE	RCL	Fri, Oct 30, 1998	26.88	28.00	26.81	27.88
1393	NYSE	RCL	Thu, Oct 29, 1998	25.81	26.50	25.75	26.25
1392	NYSE	RCL	Wed, Oct 28, 1998	26.25	26.25	25.69	25.81
1391	NYSE	RCL	Tue, Oct 27, 1998	27.25	27.38	25.88	26.06
1390	NYSE	RCL	Mon, Oct 26, 1998	25.25	26.06	25.00	25.75
1389	NYSE	RCL	Fri, Oct 23, 1998	25.13	26.38	25.00	25.19
1388	NYSE	RCL	Thu, Oct 22, 1998	27.50	27.75	25.69	25.69
1387	NYSE	RCL	Wed, Oct 21, 1998	26.50	26.56	25.00	25.50
1386	NYSE	RCL	Tue, Oct 20, 1998	26.25	27.44	26.13	26.56
1385	NYSE	RCL	Mon, Oct 19, 1998	23.69	25.50	23.69	25.00
1384	NYSE	RCL	Fri, Oct 16, 1998	23.25	24.50	23.25	23.63
1383	NYSE	RCL	Thu, Oct 15, 1998	22.94	23.50	22.19	23.38
1382	NYSE	RCL	Wed, Oct 14, 1998	21.38	23.38	21.38	22.94
1381	NYSE	RCL	Tue, Oct 13, 1998	23.25	23.31	21.25	21.50
1380	NYSE	RCL	Mon, Oct 12, 1998	21.75	24.19	21.38	23.50
1379	NYSE	RCL	Fri, Oct 9, 1998	19.50	21.06	18.75	20.44
1378	NYSE	RCL	Thu, Oct 8, 1998	19.50	19.50	17.00	18.00
1377	NYSE	RCL	Wed, Oct 7, 1998	22.25	22.25	20.56	20.63
1376	NYSE	RCL	Tue, Oct 6, 1998	22.44	23.75	22.38	22.50
1375	NYSE	RCL	Mon, Oct 5, 1998	21.75	23.13	21.50	22.25
1374	NYSE	RCL	Fri, Oct 2, 1998	24.00	24.38	20.00	21.50
1373	NYSE	RCL	Thu, Oct 1, 1998	26.50	26.50	23.63	23.94
1372	NYSE	RCL	Wed, Sep 30, 1998	26.50	27.00	26.44	26.56
1371	NYSE	RCL	Tue, Sep 29, 1998	27.19	27.25	26.69	26.75
1370	NYSE	RCL	Mon, Sep 28, 1998	27.31	27.81	27.06	27.13
1369	NYSE	RCL	Fri, Sep 25, 1998	27.13	27.81	26.81	27.69
1368	NYSE	RCL	Thu, Sep 24, 1998	26.88	27.25	26.25	27.13
1367	NYSE	RCL	Wed, Sep 23, 1998	28.13	28.50	26.75	26.94
1366	NYSE	RCL	Tue, Sep 22, 1998	28.38	28.88	27.81	27.88
1365	NYSE	RCL	Mon, Sep 21, 1998	28.75	28.75	27.75	28.19
1364	NYSE	RCL	Fri, Sep 18, 1998	29.00	29.38	28.50	29.00
1363	NYSE	RCL	Thu, Sep 17, 1998	30.31	30.31	28.25	28.88
1362	NYSE	RCL	Wed, Sep 16, 1998	30.63	31.19	30.06	30.69
1361	NYSE	RCL	Tue, Sep 15, 1998	28.94	29.81	28.88	29.75
1360	NYSE	RCL	Mon, Sep 14, 1998	28.88	29.38	28.63	28.94
1359	NYSE	RCL	Fri, Sep 11, 1998	28.44	29.19	28.00	28.44
1358	NYSE	RCL	Thu, Sep 10, 1998	28.56	28.56	27.44	28.19
1357	NYSE	RCL	Wed, Sep 9, 1998	29.06	29.06	28.25	28.69
1356	NYSE	RCL	Tue, Sep 8, 1998	29.00	30.13	28.38	28.81
1355	NYSE	RCL	Fri, Sep 4, 1998	27.25	28.44	26.94	27.31
1354	NYSE	RCL	Thu, Sep 3, 1998	27.00	27.31	26.00	27.06
1353	NYSE	RCL	Wed, Sep 2, 1998	26.25	27.31	26.25	27.13
1352	NYSE	RCL	Tue, Sep 1, 1998	24.25	25.94	23.56	25.88
1351	NYSE	RCL	Mon, Aug 31, 1998	28.56	28.81	23.13	24.50
1350	NYSE	RCL	Fri, Aug 28, 1998	30.50	30.63	27.00	28.56
1349	NYSE	RCL	Thu, Aug 27, 1998	32.44	32.44	30.00	30.38
1348	NYSE	RCL	Wed, Aug 26, 1998	31.88	32.75	30.63	32.56
1347	NYSE	RCL	Tue, Aug 25, 1998	33.50	33.63	31.81	31.88
1346	NYSE	RCL	Mon, Aug 24, 1998	33.31	33.56	31.69	31.81
1345	NYSE	RCL	Fri, Aug 21, 1998	31.50	33.38	31.31	33.31
1344	NYSE	RCL	Thu, Aug 20, 1998	31.50	33.50	31.38	32.69
1343	NYSE	RCL	Wed, Aug 19, 1998	30.50	33.13	30.38	32.00
1342	NYSE	RCL	Tue, Aug 18, 1998	29.75	29.75	28.13	29.00
1341	NYSE	RCL	Mon, Aug 17, 1998	30.69	30.69	28.00	28.81
1340	NYSE	RCL	Fri, Aug 14, 1998	33.00	33.00	30.13	30.81
1339	NYSE	RCL	Thu, Aug 13, 1998	33.13	33.13	31.56	32.00
1338	NYSE	RCL	Wed, Aug 12, 1998	33.75	34.75	32.25	33.13
1337	NYSE	RCL	Tue, Aug 11, 1998	33.50	33.56	30.50	32.63
1336	NYSE	RCL	Mon, Aug 10, 1998	36.50	36.50	34.94	35.25
1335	NYSE	RCL	Fri, Aug 7, 1998	34.56	36.75	34.50	36.50
1334	NYSE	RCL	Thu, Aug 6, 1998	33.13	33.88	32.81	33.88
1333	NYSE	RCL	Wed, Aug 5, 1998	34.25	34.50	32.25	33.25
1332	NYSE	RCL	Tue, Aug 4, 1998	36.00	36.88	33.56	34.19
1331	NYSE	RCL	Mon, Aug 3, 1998	38.00	38.00	35.00	35.69
1330	NYSE	RCL	Fri, Jul 31, 1998	37.63	37.97	37.13	37.38
1329	NYSE	RCL	Thu, Jul 30, 1998	37.59	38.00	37.56	37.63
1328	NYSE	RCL	Wed, Jul 29, 1998	37.78	38.38	37.59	37.59
1327	NYSE	RCL	Tue, Jul 28, 1998	37.78	38.88	36.88	37.66
1326	NYSE	RCL	Mon, Jul 27, 1998	39.88	40.25	36.88	37.78
1325	NYSE	RCL	Fri, Jul 24, 1998	41.44	41.47	39.44	40.28
1324	NYSE	RCL	Thu, Jul 23, 1998	42.50	42.63	41.28	41.44
1323	NYSE	RCL	Wed, Jul 22, 1998	43.13	43.13	42.22	42.50
1322	NYSE	RCL	Tue, Jul 21, 1998	43.72	43.88	43.00	43.09
1321	NYSE	RCL	Mon, Jul 20, 1998	43.25	43.91	43.25	43.66
1320	NYSE	RCL	Fri, Jul 17, 1998	42.47	43.19	42.47	43.13
1319	NYSE	RCL	Thu, Jul 16, 1998	42.41	42.75	41.53	42.47
1318	NYSE	RCL	Wed, Jul 15, 1998	42.50	42.63	42.31	42.53
1317	NYSE	RCL	Tue, Jul 14, 1998	41.50	42.81	41.50	42.19
1316	NYSE	RCL	Mon, Jul 13, 1998	41.50	41.56	41.28	41.56
1315	NYSE	RCL	Fri, Jul 10, 1998	41.31	41.88	41.19	41.47
1314	NYSE	RCL	Thu, Jul 9, 1998	41.81	41.88	41.09	41.19
1313	NYSE	RCL	Wed, Jul 8, 1998	40.41	41.47	40.41	41.03
1312	NYSE	RCL	Tue, Jul 7, 1998	39.94	40.63	39.94	40.28
1311	NYSE	RCL	Mon, Jul 6, 1998	40.06	40.13	39.88	40.00
1310	NYSE	RCL	Thu, Jul 2, 1998	40.19	40.19	39.88	40.06
1309	NYSE	RCL	Wed, Jul 1, 1998	39.88	40.94	39.88	40.16
1308	NYSE	RCL	Tue, Jun 30, 1998	39.13	40.38	39.13	39.75
1307	NYSE	RCL	Mon, Jun 29, 1998	38.56	39.22	38.56	39.06
1306	NYSE	RCL	Fri, Jun 26, 1998	39.00	39.00	38.13	38.44
1305	NYSE	RCL	Thu, Jun 25, 1998	39.25	39.44	38.91	39.00
1304	NYSE	RCL	Wed, Jun 24, 1998	39.50	39.84	38.84	39.13
1303	NYSE	RCL	Tue, Jun 23, 1998	37.69	39.88	37.69	39.25
1302	NYSE	RCL	Mon, Jun 22, 1998	36.41	37.59	36.41	37.53
1301	NYSE	RCL	Fri, Jun 19, 1998	36.13	36.44	36.13	36.31
1300	NYSE	RCL	Thu, Jun 18, 1998	36.41	36.50	36.13	36.13
1299	NYSE	RCL	Wed, Jun 17, 1998	36.19	36.69	36.19	36.53
1298	NYSE	RCL	Tue, Jun 16, 1998	35.91	36.31	35.75	36.06
1297	NYSE	RCL	Mon, Jun 15, 1998	36.00	36.19	35.41	35.97
1296	NYSE	RCL	Fri, Jun 12, 1998	37.41	37.75	36.50	36.53
1295	NYSE	RCL	Thu, Jun 11, 1998	37.00	37.41	36.75	37.28
1294	NYSE	RCL	Wed, Jun 10, 1998	37.28	37.28	37.00	37.06
1293	NYSE	RCL	Tue, Jun 9, 1998	36.75	37.72	36.75	37.25
1292	NYSE	RCL	Mon, Jun 8, 1998	35.69	36.88	35.69	36.59
1291	NYSE	RCL	Fri, Jun 5, 1998	35.69	35.91	35.31	35.75
1290	NYSE	RCL	Thu, Jun 4, 1998	34.75	35.44	34.56	35.44
1289	NYSE	RCL	Wed, Jun 3, 1998	35.19	35.25	34.81	34.84
1288	NYSE	RCL	Tue, Jun 2, 1998	34.91	35.13	34.47	35.13
1287	NYSE	RCL	Mon, Jun 1, 1998	34.88	35.22	34.56	34.88
1286	NYSE	RCL	Fri, May 29, 1998	34.97	34.97	34.50	34.84
1285	NYSE	RCL	Thu, May 28, 1998	35.00	35.19	34.75	35.06
1284	NYSE	RCL	Wed, May 27, 1998	35.16	35.16	34.75	34.94
1283	NYSE	RCL	Tue, May 26, 1998	36.19	36.19	35.13	35.16
1282	NYSE	RCL	Fri, May 22, 1998	35.13	35.44	34.84	35.25
1281	NYSE	RCL	Thu, May 21, 1998	34.50	35.25	34.50	34.84
1280	NYSE	RCL	Wed, May 20, 1998	33.44	34.25	33.44	34.13
1279	NYSE	RCL	Tue, May 19, 1998	33.88	34.50	32.88	33.25
1278	NYSE	RCL	Mon, May 18, 1998	34.88	34.97	33.75	33.97
1277	NYSE	RCL	Fri, May 15, 1998	33.94	34.59	33.94	34.38
1276	NYSE	RCL	Thu, May 14, 1998	34.16	34.63	33.91	33.94
1275	NYSE	RCL	Wed, May 13, 1998	33.97	34.75	33.97	34.28
1274	NYSE	RCL	Tue, May 12, 1998	34.00	34.06	33.75	33.91
1273	NYSE	RCL	Mon, May 11, 1998	34.06	34.56	33.72	33.75
1272	NYSE	RCL	Fri, May 8, 1998	33.66	33.75	33.47	33.66
1271	NYSE	RCL	Thu, May 7, 1998	34.00	34.00	33.53	33.53
1270	NYSE	RCL	Wed, May 6, 1998	34.63	34.63	34.19	34.25
1269	NYSE	RCL	Tue, May 5, 1998	34.22	34.28	33.75	34.16
1268	NYSE	RCL	Mon, May 4, 1998	34.31	34.63	33.94	34.09
1267	NYSE	RCL	Fri, May 1, 1998	34.22	34.25	33.63	34.25
1266	NYSE	RCL	Thu, Apr 30, 1998	34.25	34.59	33.81	34.19
1265	NYSE	RCL	Wed, Apr 29, 1998	35.09	35.09	33.56	33.75
1264	NYSE	RCL	Tue, Apr 28, 1998	33.31	34.13	33.31	33.66
1263	NYSE	RCL	Mon, Apr 27, 1998	33.56	33.69	32.69	32.84
1262	NYSE	RCL	Fri, Apr 24, 1998	33.91	34.13	32.63	34.03
1261	NYSE	RCL	Thu, Apr 23, 1998	34.72	34.78	33.63	33.84
1260	NYSE	RCL	Wed, Apr 22, 1998	35.16	35.16	34.50	34.78
1259	NYSE	RCL	Tue, Apr 21, 1998	35.63	35.75	35.03	35.03
1258	NYSE	RCL	Mon, Apr 20, 1998	35.97	36.25	35.28	35.56
1257	NYSE	RCL	Fri, Apr 17, 1998	35.56	35.88	35.56	35.84
1256	NYSE	RCL	Thu, Apr 16, 1998	35.47	36.19	35.47	35.53
1255	NYSE	RCL	Wed, Apr 15, 1998	34.31	35.50	34.31	35.44
1254	NYSE	RCL	Tue, Apr 14, 1998	34.56	34.94	33.97	34.09
1253	NYSE	RCL	Mon, Apr 13, 1998	34.81	34.97	34.50	34.50
1252	NYSE	RCL	Thu, Apr 9, 1998	34.38	34.63	34.28	34.38
1251	NYSE	RCL	Wed, Apr 8, 1998	34.88	34.88	34.34	34.34
1250	NYSE	RCL	Tue, Apr 7, 1998	35.81	35.81	33.81	34.88
1249	NYSE	RCL	Mon, Apr 6, 1998	36.00	36.00	35.34	35.81
1248	NYSE	RCL	Fri, Apr 3, 1998	35.75	36.25	35.50	35.88
1247	NYSE	RCL	Thu, Apr 2, 1998	35.94	36.25	35.16	35.38
1246	NYSE	RCL	Wed, Apr 1, 1998	36.25	36.47	35.69	35.94
1245	NYSE	RCL	Tue, Mar 31, 1998	34.50	35.44	34.22	35.19
1244	NYSE	RCL	Mon, Mar 30, 1998	35.00	35.00	34.34	34.44
1243	NYSE	RCL	Fri, Mar 27, 1998	34.56	35.06	34.50	34.59
1242	NYSE	RCL	Thu, Mar 26, 1998	34.13	34.69	34.03	34.44
1241	NYSE	RCL	Wed, Mar 25, 1998	33.66	34.25	33.41	34.13
1240	NYSE	RCL	Tue, Mar 24, 1998	33.50	33.56	33.03	33.47
1239	NYSE	RCL	Mon, Mar 23, 1998	32.47	33.50	32.44	33.50
1238	NYSE	RCL	Fri, Mar 20, 1998	31.06	32.50	31.06	32.47
1237	NYSE	RCL	Thu, Mar 19, 1998	30.63	31.75	30.63	30.81
1236	NYSE	RCL	Wed, Mar 18, 1998	31.03	31.50	30.50	30.50
1235	NYSE	RCL	Tue, Mar 17, 1998	30.00	31.22	29.97	31.03
1234	NYSE	RCL	Mon, Mar 16, 1998	29.91	30.25	29.91	30.00
1233	NYSE	RCL	Fri, Mar 13, 1998	30.25	30.44	29.78	29.91
1232	NYSE	RCL	Thu, Mar 12, 1998	29.09	29.94	29.00	29.91
1231	NYSE	RCL	Wed, Mar 11, 1998	29.00	29.13	28.88	29.00
1230	NYSE	RCL	Tue, Mar 10, 1998	28.78	29.00	28.38	28.97
1229	NYSE	RCL	Mon, Mar 9, 1998	28.72	29.50	28.66	28.91
1228	NYSE	RCL	Fri, Mar 6, 1998	28.06	28.84	28.00	28.78
1227	NYSE	RCL	Thu, Mar 5, 1998	27.50	28.31	27.50	27.94
1226	NYSE	RCL	Wed, Mar 4, 1998	28.69	28.75	28.13	28.25
1225	NYSE	RCL	Tue, Mar 3, 1998	27.56	28.50	27.44	28.38
1224	NYSE	RCL	Mon, Mar 2, 1998	27.50	27.84	27.44	27.50
1223	NYSE	RCL	Fri, Feb 27, 1998	27.22	27.63	27.19	27.38
1222	NYSE	RCL	Thu, Feb 26, 1998	26.97	27.16	26.88	27.13
1221	NYSE	RCL	Wed, Feb 25, 1998	26.41	27.25	26.41	27.13
1220	NYSE	RCL	Tue, Feb 24, 1998	26.31	26.50	26.25	26.28
1219	NYSE	RCL	Mon, Feb 23, 1998	26.38	26.44	26.25	26.28
1218	NYSE	RCL	Fri, Feb 20, 1998	26.13	26.41	26.13	26.31
1217	NYSE	RCL	Thu, Feb 19, 1998	25.69	26.19	25.56	26.00
1216	NYSE	RCL	Wed, Feb 18, 1998	25.13	26.19	25.03	25.63
1215	NYSE	RCL	Tue, Feb 17, 1998	24.97	25.38	24.75	25.03
1214	NYSE	RCL	Fri, Feb 13, 1998	25.44	25.47	24.75	24.97
1213	NYSE	RCL	Thu, Feb 12, 1998	26.41	26.44	24.88	25.69
1212	NYSE	RCL	Wed, Feb 11, 1998	27.19	27.31	26.38	26.53
1211	NYSE	RCL	Tue, Feb 10, 1998	26.91	27.38	26.91	27.34
1210	NYSE	RCL	Mon, Feb 9, 1998	26.94	26.97	26.75	26.81
1209	NYSE	RCL	Fri, Feb 6, 1998	26.59	27.38	26.50	27.19
1208	NYSE	RCL	Thu, Feb 5, 1998	26.84	27.22	26.44	26.56
1207	NYSE	RCL	Wed, Feb 4, 1998	26.09	26.94	26.03	26.72
1206	NYSE	RCL	Tue, Feb 3, 1998	26.34	26.47	25.66	25.97
1205	NYSE	RCL	Mon, Feb 2, 1998	26.31	26.38	26.25	26.34
1204	NYSE	RCL	Fri, Jan 30, 1998	26.44	26.44	26.06	26.19
1203	NYSE	RCL	Thu, Jan 29, 1998	26.25	26.72	26.22	26.38
1202	NYSE	RCL	Wed, Jan 28, 1998	25.44	26.25	25.44	26.22
1201	NYSE	RCL	Tue, Jan 27, 1998	25.25	25.59	25.13	25.59
1200	NYSE	RCL	Mon, Jan 26, 1998	25.56	25.56	24.88	25.00
1199	NYSE	RCL	Fri, Jan 23, 1998	26.19	26.19	25.53	25.56
1198	NYSE	RCL	Thu, Jan 22, 1998	26.31	26.31	26.00	26.19
1197	NYSE	RCL	Wed, Jan 21, 1998	26.78	26.78	26.16	26.31
1196	NYSE	RCL	Tue, Jan 20, 1998	26.09	26.69	25.72	26.66
1195	NYSE	RCL	Fri, Jan 16, 1998	26.41	26.41	26.19	26.19
1194	NYSE	RCL	Thu, Jan 15, 1998	26.19	26.50	26.00	26.38
1193	NYSE	RCL	Wed, Jan 14, 1998	25.66	26.44	25.38	26.25
1192	NYSE	RCL	Tue, Jan 13, 1998	25.25	25.59	25.03	25.56
1191	NYSE	RCL	Mon, Jan 12, 1998	24.97	25.25	24.81	25.25
1190	NYSE	RCL	Fri, Jan 9, 1998	25.56	25.56	24.94	25.00
1189	NYSE	RCL	Thu, Jan 8, 1998	25.47	25.63	25.47	25.50
1188	NYSE	RCL	Wed, Jan 7, 1998	25.56	25.56	25.00	25.50
1187	NYSE	RCL	Tue, Jan 6, 1998	26.00	26.03	25.53	25.66
1186	NYSE	RCL	Mon, Jan 5, 1998	26.25	26.25	25.84	26.03
1185	NYSE	RCL	Fri, Jan 2, 1998	26.63	26.75	25.06	26.25
1184	NYSE	RCL	Wed, Dec 31, 1997	25.97	26.81	25.97	26.66
1183	NYSE	RCL	Tue, Dec 30, 1997	24.94	26.44	24.88	25.94
1182	NYSE	RCL	Mon, Dec 29, 1997	24.78	24.97	24.78	24.88
1181	NYSE	RCL	Fri, Dec 26, 1997	24.72	24.75	24.66	24.72
1180	NYSE	RCL	Wed, Dec 24, 1997	24.81	24.81	24.69	24.69
1179	NYSE	RCL	Tue, Dec 23, 1997	24.75	24.97	24.56	24.75
1178	NYSE	RCL	Mon, Dec 22, 1997	24.13	24.88	24.13	24.88
1177	NYSE	RCL	Fri, Dec 19, 1997	24.00	24.16	23.94	24.13
1176	NYSE	RCL	Thu, Dec 18, 1997	23.75	24.19	23.75	24.13
1175	NYSE	RCL	Wed, Dec 17, 1997	24.56	24.56	23.63	23.66
1174	NYSE	RCL	Tue, Dec 16, 1997	24.00	24.75	24.00	24.66
1173	NYSE	RCL	Mon, Dec 15, 1997	23.94	24.00	23.69	24.00
1172	NYSE	RCL	Fri, Dec 12, 1997	24.03	24.06	23.88	23.94
1171	NYSE	RCL	Thu, Dec 11, 1997	24.13	24.13	23.94	24.00
1170	NYSE	RCL	Wed, Dec 10, 1997	24.34	24.38	24.16	24.22
1169	NYSE	RCL	Tue, Dec 9, 1997	24.31	24.44	24.25	24.31
1168	NYSE	RCL	Mon, Dec 8, 1997	24.25	24.56	24.19	24.38
1167	NYSE	RCL	Fri, Dec 5, 1997	24.09	24.31	23.81	24.28
1166	NYSE	RCL	Thu, Dec 4, 1997	24.09	24.47	24.03	24.09
1165	NYSE	RCL	Wed, Dec 3, 1997	23.97	24.06	23.88	24.00
1164	NYSE	RCL	Tue, Dec 2, 1997	24.00	24.05	23.81	23.91
1163	NYSE	RCL	Mon, Dec 1, 1997	24.00	24.31	23.94	23.94
1162	NYSE	RCL	Fri, Nov 28, 1997	23.47	24.03	23.47	24.00
1161	NYSE	RCL	Wed, Nov 26, 1997	23.59	23.63	23.38	23.44
1160	NYSE	RCL	Tue, Nov 25, 1997	23.53	23.69	23.43	23.56
1159	NYSE	RCL	Mon, Nov 24, 1997	24.00	24.00	23.53	23.53
1158	NYSE	RCL	Fri, Nov 21, 1997	23.63	24.00	23.63	24.00
1157	NYSE	RCL	Thu, Nov 20, 1997	23.38	23.88	23.31	23.59
1156	NYSE	RCL	Wed, Nov 19, 1997	23.47	23.50	23.38	23.38
1155	NYSE	RCL	Tue, Nov 18, 1997	23.75	23.75	23.38	23.47
1154	NYSE	RCL	Mon, Nov 17, 1997	22.75	23.81	22.75	23.63
1153	NYSE	RCL	Fri, Nov 14, 1997	22.59	22.75	22.56	22.63
1152	NYSE	RCL	Thu, Nov 13, 1997	22.56	22.69	22.50	22.53
1151	NYSE	RCL	Wed, Nov 12, 1997	22.56	22.63	22.38	22.53
1150	NYSE	RCL	Tue, Nov 11, 1997	22.72	22.94	22.56	22.75
1149	NYSE	RCL	Mon, Nov 10, 1997	22.69	22.69	22.38	22.66
1148	NYSE	RCL	Fri, Nov 7, 1997	23.25	23.25	22.50	22.72
1147	NYSE	RCL	Thu, Nov 6, 1997	23.72	23.72	23.28	23.31
1146	NYSE	RCL	Wed, Nov 5, 1997	23.72	23.81	23.53	23.75
1145	NYSE	RCL	Tue, Nov 4, 1997	23.19	23.75	23.06	23.72
1144	NYSE	RCL	Mon, Nov 3, 1997	23.25	23.44	23.09	23.31
1143	NYSE	RCL	Fri, Oct 31, 1997	22.94	23.31	22.94	23.22
1142	NYSE	RCL	Thu, Oct 30, 1997	23.00	23.50	22.75	22.94
1141	NYSE	RCL	Wed, Oct 29, 1997	22.50	24.25	22.50	23.13
1140	NYSE	RCL	Tue, Oct 28, 1997	21.19	21.88	20.81	21.84
1139	NYSE	RCL	Mon, Oct 27, 1997	22.75	22.75	21.69	21.69
1138	NYSE	RCL	Fri, Oct 24, 1997	22.78	23.13	22.75	22.84
1137	NYSE	RCL	Thu, Oct 23, 1997	22.81	22.81	22.50	22.72
1136	NYSE	RCL	Wed, Oct 22, 1997	22.78	22.88	22.75	22.81
1135	NYSE	RCL	Tue, Oct 21, 1997	22.25	22.97	22.25	22.84
1134	NYSE	RCL	Mon, Oct 20, 1997	22.19	22.31	22.06	22.19
1133	NYSE	RCL	Fri, Oct 17, 1997	22.38	22.38	22.13	22.19
1132	NYSE	RCL	Thu, Oct 16, 1997	22.19	22.44	22.09	22.44
1131	NYSE	RCL	Wed, Oct 15, 1997	22.31	22.31	22.06	22.09
1130	NYSE	RCL	Tue, Oct 14, 1997	22.16	22.44	21.94	22.38
1129	NYSE	RCL	Mon, Oct 13, 1997	21.97	22.22	21.97	22.16
1128	NYSE	RCL	Fri, Oct 10, 1997	21.97	22.13	21.91	22.00
1127	NYSE	RCL	Thu, Oct 9, 1997	21.88	22.16	21.84	22.00
1126	NYSE	RCL	Wed, Oct 8, 1997	21.84	22.03	21.81	21.91
1125	NYSE	RCL	Tue, Oct 7, 1997	21.78	21.91	21.63	21.84
1124	NYSE	RCL	Mon, Oct 6, 1997	21.94	22.00	21.63	21.81
1123	NYSE	RCL	Fri, Oct 3, 1997	21.56	21.97	21.53	21.88
1122	NYSE	RCL	Thu, Oct 2, 1997	21.63	21.91	21.50	21.50
1121	NYSE	RCL	Wed, Oct 1, 1997	21.81	22.13	21.59	21.59
1120	NYSE	RCL	Tue, Sep 30, 1997	21.66	22.06	21.56	21.88
1119	NYSE	RCL	Mon, Sep 29, 1997	21.53	21.66	21.25	21.66
1118	NYSE	RCL	Fri, Sep 26, 1997	21.63	21.81	21.50	21.50
1117	NYSE	RCL	Thu, Sep 25, 1997	22.00	22.19	21.66	21.69
1116	NYSE	RCL	Wed, Sep 24, 1997	22.22	22.25	21.97	22.00
1115	NYSE	RCL	Tue, Sep 23, 1997	22.38	22.38	22.00	22.09
1114	NYSE	RCL	Mon, Sep 22, 1997	21.81	22.94	21.81	22.38
1113	NYSE	RCL	Fri, Sep 19, 1997	21.50	21.88	21.50	21.78
1112	NYSE	RCL	Thu, Sep 18, 1997	21.22	21.88	21.22	21.50
1111	NYSE	RCL	Wed, Sep 17, 1997	21.06	21.22	21.00	21.09
1110	NYSE	RCL	Tue, Sep 16, 1997	21.50	21.50	20.97	21.09
1109	NYSE	RCL	Mon, Sep 15, 1997	21.56	21.63	21.25	21.25
1108	NYSE	RCL	Fri, Sep 12, 1997	21.06	22.00	21.06	21.50
1107	NYSE	RCL	Thu, Sep 11, 1997	20.44	21.03	20.34	20.94
1106	NYSE	RCL	Wed, Sep 10, 1997	20.53	20.53	20.41	20.41
1105	NYSE	RCL	Tue, Sep 9, 1997	20.25	20.53	20.25	20.53
1104	NYSE	RCL	Mon, Sep 8, 1997	20.06	20.25	20.03	20.25
1103	NYSE	RCL	Fri, Sep 5, 1997	20.44	20.47	19.94	20.19
1102	NYSE	RCL	Thu, Sep 4, 1997	20.44	20.47	20.19	20.47
1101	NYSE	RCL	Wed, Sep 3, 1997	20.72	20.72	20.41	20.44
1100	NYSE	RCL	Tue, Sep 2, 1997	20.41	20.72	20.34	20.72
1099	NYSE	RCL	Fri, Aug 29, 1997	20.56	20.63	20.41	20.44
1098	NYSE	RCL	Thu, Aug 28, 1997	21.06	21.06	20.63	20.63
1097	NYSE	RCL	Wed, Aug 27, 1997	20.06	20.88	20.06	20.88
1096	NYSE	RCL	Tue, Aug 26, 1997	19.81	20.09	19.81	20.09
1095	NYSE	RCL	Mon, Aug 25, 1997	19.56	19.84	19.56	19.81
1094	NYSE	RCL	Fri, Aug 22, 1997	19.66	19.66	19.50	19.56
1093	NYSE	RCL	Thu, Aug 21, 1997	19.44	19.75	19.44	19.72
1092	NYSE	RCL	Wed, Aug 20, 1997	19.78	19.81	19.34	19.44
1091	NYSE	RCL	Tue, Aug 19, 1997	19.81	20.00	19.72	19.91
1090	NYSE	RCL	Mon, Aug 18, 1997	19.94	20.00	19.88	19.94
1089	NYSE	RCL	Fri, Aug 15, 1997	20.00	20.28	20.00	20.00
1088	NYSE	RCL	Thu, Aug 14, 1997	19.25	19.88	19.25	19.88
1087	NYSE	RCL	Wed, Aug 13, 1997	19.25	19.44	19.25	19.25
1086	NYSE	RCL	Tue, Aug 12, 1997	19.19	19.28	19.13	19.19
1085	NYSE	RCL	Mon, Aug 11, 1997	18.94	19.25	18.94	19.25
1084	NYSE	RCL	Fri, Aug 8, 1997	19.38	19.38	19.00	19.06
1083	NYSE	RCL	Thu, Aug 7, 1997	19.16	19.38	19.03	19.25
1082	NYSE	RCL	Wed, Aug 6, 1997	19.00	19.44	19.00	19.16
1081	NYSE	RCL	Tue, Aug 5, 1997	19.75	20.13	18.75	19.00
1080	NYSE	RCL	Mon, Aug 4, 1997	19.47	19.75	19.47	19.72
1079	NYSE	RCL	Fri, Aug 1, 1997	19.84	19.84	19.38	19.47
1078	NYSE	RCL	Thu, Jul 31, 1997	19.59	19.88	19.59	19.84
1077	NYSE	RCL	Wed, Jul 30, 1997	20.00	20.38	19.56	19.56
1076	NYSE	RCL	Tue, Jul 29, 1997	19.00	19.81	19.00	19.66
1075	NYSE	RCL	Mon, Jul 28, 1997	18.63	18.91	18.63	18.88
1074	NYSE	RCL	Fri, Jul 25, 1997	18.50	18.50	18.00	18.41
1073	NYSE	RCL	Thu, Jul 24, 1997	19.00	19.00	18.38	18.47
1072	NYSE	RCL	Wed, Jul 23, 1997	19.41	19.63	18.97	19.03
1071	NYSE	RCL	Tue, Jul 22, 1997	17.50	19.50	17.50	19.16
1070	NYSE	RCL	Mon, Jul 21, 1997	17.63	17.66	17.34	17.38
1069	NYSE	RCL	Fri, Jul 18, 1997	17.88	17.88	17.69	17.69
1068	NYSE	RCL	Thu, Jul 17, 1997	17.81	17.88	17.81	17.84
1067	NYSE	RCL	Wed, Jul 16, 1997	17.94	17.97	17.78	17.84
1066	NYSE	RCL	Tue, Jul 15, 1997	18.06	18.06	17.88	17.91
1065	NYSE	RCL	Mon, Jul 14, 1997	18.00	18.06	17.94	18.00
1064	NYSE	RCL	Fri, Jul 11, 1997	18.19	18.19	17.94	18.00
1063	NYSE	RCL	Thu, Jul 10, 1997	18.09	18.19	18.06	18.19
1062	NYSE	RCL	Wed, Jul 9, 1997	18.25	18.38	18.00	18.09
1061	NYSE	RCL	Tue, Jul 8, 1997	18.31	18.44	18.19	18.25
1060	NYSE	RCL	Mon, Jul 7, 1997	18.00	18.31	18.00	18.25
1059	NYSE	RCL	Thu, Jul 3, 1997	17.50	17.94	17.50	17.94
1058	NYSE	RCL	Wed, Jul 2, 1997	17.38	17.44	17.22	17.31
1057	NYSE	RCL	Tue, Jul 1, 1997	17.38	17.50	17.25	17.38
1056	NYSE	RCL	Mon, Jun 30, 1997	17.47	17.56	17.38	17.47
1055	NYSE	RCL	Fri, Jun 27, 1997	17.13	17.69	17.13	17.31
1054	NYSE	RCL	Thu, Jun 26, 1997	18.31	18.31	16.81	17.06
1053	NYSE	RCL	Wed, Jun 25, 1997	18.81	18.81	18.41	18.44
1052	NYSE	RCL	Tue, Jun 24, 1997	18.91	19.00	18.63	18.75
1051	NYSE	RCL	Mon, Jun 23, 1997	18.81	19.00	18.69	18.88
1050	NYSE	RCL	Fri, Jun 20, 1997	18.56	18.81	18.56	18.81
1049	NYSE	RCL	Thu, Jun 19, 1997	19.00	19.00	18.69	18.75
1048	NYSE	RCL	Wed, Jun 18, 1997	19.69	19.69	18.81	18.88
1047	NYSE	RCL	Tue, Jun 17, 1997	18.31	19.63	18.31	19.56
1046	NYSE	RCL	Mon, Jun 16, 1997	18.13	18.50	18.13	18.44
1045	NYSE	RCL	Fri, Jun 13, 1997	17.88	18.13	17.88	18.13
1044	NYSE	RCL	Thu, Jun 12, 1997	17.81	18.00	17.81	17.88
1043	NYSE	RCL	Wed, Jun 11, 1997	17.88	17.94	17.81	17.88
1042	NYSE	RCL	Tue, Jun 10, 1997	17.88	17.94	17.81	17.88
1041	NYSE	RCL	Mon, Jun 9, 1997	17.75	18.06	17.63	17.94
1040	NYSE	RCL	Fri, Jun 6, 1997	17.63	17.69	17.63	17.69
1039	NYSE	RCL	Thu, Jun 5, 1997	17.75	17.75	17.50	17.63
1038	NYSE	RCL	Wed, Jun 4, 1997	17.75	17.88	17.75	17.75
1037	NYSE	RCL	Tue, Jun 3, 1997	17.75	17.81	17.63	17.81
1036	NYSE	RCL	Mon, Jun 2, 1997	17.44	17.69	17.44	17.69
1035	NYSE	RCL	Fri, May 30, 1997	17.63	17.63	17.38	17.44
1034	NYSE	RCL	Thu, May 29, 1997	17.25	17.63	17.25	17.63
1033	NYSE	RCL	Wed, May 28, 1997	17.38	17.50	17.25	17.50
1032	NYSE	RCL	Tue, May 27, 1997	17.19	17.44	17.13	17.31
1031	NYSE	RCL	Fri, May 23, 1997	17.19	17.31	17.13	17.19
1030	NYSE	RCL	Thu, May 22, 1997	17.00	17.19	17.00	17.19
1029	NYSE	RCL	Wed, May 21, 1997	17.06	17.31	17.00	17.19
1028	NYSE	RCL	Tue, May 20, 1997	17.06	17.06	16.69	17.00
1027	NYSE	RCL	Mon, May 19, 1997	16.81	17.13	16.75	17.06
1026	NYSE	RCL	Fri, May 16, 1997	16.94	16.94	16.69	16.81
1025	NYSE	RCL	Thu, May 15, 1997	16.88	16.94	16.75	16.94
1024	NYSE	RCL	Wed, May 14, 1997	16.75	16.94	16.69	16.81
1023	NYSE	RCL	Tue, May 13, 1997	16.69	16.69	16.63	16.69
1022	NYSE	RCL	Mon, May 12, 1997	16.44	17.06	16.38	16.81
1021	NYSE	RCL	Fri, May 9, 1997	16.31	16.31	16.19	16.31
1020	NYSE	RCL	Thu, May 8, 1997	16.13	16.31	16.06	16.31
1019	NYSE	RCL	Wed, May 7, 1997	15.81	16.13	15.81	16.13
1018	NYSE	RCL	Tue, May 6, 1997	15.63	15.88	15.63	15.88
1017	NYSE	RCL	Mon, May 5, 1997	15.81	15.81	15.56	15.69
1016	NYSE	RCL	Fri, May 2, 1997	15.81	15.88	15.75	15.81
1015	NYSE	RCL	Thu, May 1, 1997	15.88	15.94	15.88	15.88
1014	NYSE	RCL	Wed, Apr 30, 1997	15.88	15.94	15.81	15.94
1013	NYSE	RCL	Tue, Apr 29, 1997	15.63	15.94	15.63	15.88
1012	NYSE	RCL	Mon, Apr 28, 1997	15.88	15.88	15.75	15.88
1011	NYSE	RCL	Fri, Apr 25, 1997	16.06	16.06	15.88	15.94
1010	NYSE	RCL	Thu, Apr 24, 1997	15.75	16.06	15.75	16.06
1009	NYSE	RCL	Wed, Apr 23, 1997	15.88	15.94	15.75	15.75
1008	NYSE	RCL	Tue, Apr 22, 1997	15.56	15.94	15.56	15.94
1007	NYSE	RCL	Mon, Apr 21, 1997	15.88	15.88	15.56	15.63
1006	NYSE	RCL	Fri, Apr 18, 1997	15.69	15.88	15.63	15.88
1005	NYSE	RCL	Thu, Apr 17, 1997	15.56	15.63	15.44	15.63
1004	NYSE	RCL	Wed, Apr 16, 1997	15.44	15.63	15.38	15.56
1003	NYSE	RCL	Tue, Apr 15, 1997	15.25	15.44	15.19	15.38
1002	NYSE	RCL	Mon, Apr 14, 1997	15.13	15.25	14.94	15.25
1001	NYSE	RCL	Fri, Apr 11, 1997	15.38	15.38	15.19	15.25
1000	NYSE	RCL	Thu, Apr 10, 1997	15.38	15.50	15.31	15.50
999	NYSE	RCL	Wed, Apr 9, 1997	15.50	15.50	15.38	15.38
998	NYSE	RCL	Tue, Apr 8, 1997	15.50	15.50	15.44	15.50
997	NYSE	RCL	Mon, Apr 7, 1997	15.31	15.63	15.31	15.50
996	NYSE	RCL	Fri, Apr 4, 1997	15.44	15.50	15.31	15.31
995	NYSE	RCL	Thu, Apr 3, 1997	15.69	15.69	15.31	15.50
994	NYSE	RCL	Wed, Apr 2, 1997	15.56	15.75	15.56	15.75
993	NYSE	RCL	Tue, Apr 1, 1997	15.25	15.63	15.25	15.63
992	NYSE	RCL	Mon, Mar 31, 1997	15.44	15.44	15.25	15.25
991	NYSE	RCL	Thu, Mar 27, 1997	15.63	15.75	15.50	15.50
990	NYSE	RCL	Wed, Mar 26, 1997	15.75	15.75	15.56	15.69
989	NYSE	RCL	Tue, Mar 25, 1997	16.06	16.06	15.63	15.63
988	NYSE	RCL	Mon, Mar 24, 1997	15.94	16.06	15.88	16.06
987	NYSE	RCL	Fri, Mar 21, 1997	15.94	16.00	15.88	15.94
986	NYSE	RCL	Thu, Mar 20, 1997	15.63	16.44	15.63	15.94
985	NYSE	RCL	Wed, Mar 19, 1997	15.13	15.63	15.13	15.63
984	NYSE	RCL	Tue, Mar 18, 1997	15.44	15.44	15.06	15.19
983	NYSE	RCL	Mon, Mar 17, 1997	15.38	15.44	15.31	15.44
982	NYSE	RCL	Fri, Mar 14, 1997	15.19	15.56	15.19	15.44
981	NYSE	RCL	Thu, Mar 13, 1997	15.25	15.31	15.13	15.25
980	NYSE	RCL	Wed, Mar 12, 1997	15.38	15.38	15.19	15.25
979	NYSE	RCL	Tue, Mar 11, 1997	15.25	15.31	15.25	15.25
978	NYSE	RCL	Mon, Mar 10, 1997	15.31	15.31	15.25	15.25
977	NYSE	RCL	Fri, Mar 7, 1997	15.38	15.44	15.25	15.31
976	NYSE	RCL	Thu, Mar 6, 1997	15.00	15.44	15.00	15.31
975	NYSE	RCL	Wed, Mar 5, 1997	15.00	15.31	14.94	15.19
974	NYSE	RCL	Tue, Mar 4, 1997	14.63	15.00	14.56	15.00
973	NYSE	RCL	Mon, Mar 3, 1997	14.63	14.63	14.44	14.63
972	NYSE	RCL	Fri, Feb 28, 1997	14.63	14.69	14.56	14.63
971	NYSE	RCL	Thu, Feb 27, 1997	14.50	14.88	14.50	14.69
970	NYSE	RCL	Wed, Feb 26, 1997	14.38	14.50	14.19	14.50
969	NYSE	RCL	Tue, Feb 25, 1997	14.00	14.25	14.00	14.25
968	NYSE	RCL	Mon, Feb 24, 1997	13.88	14.00	13.81	14.00
967	NYSE	RCL	Fri, Feb 21, 1997	13.94	14.00	13.88	14.00
966	NYSE	RCL	Thu, Feb 20, 1997	14.13	14.13	13.88	13.94
965	NYSE	RCL	Wed, Feb 19, 1997	14.13	14.13	14.00	14.13
964	NYSE	RCL	Tue, Feb 18, 1997	14.31	14.31	14.06	14.06
963	NYSE	RCL	Fri, Feb 14, 1997	14.19	14.38	14.19	14.25
962	NYSE	RCL	Thu, Feb 13, 1997	13.38	14.19	13.13	14.19
961	NYSE	RCL	Wed, Feb 12, 1997	13.31	13.50	13.31	13.50
960	NYSE	RCL	Tue, Feb 11, 1997	13.56	13.56	13.31	13.31
959	NYSE	RCL	Mon, Feb 10, 1997	13.75	13.75	13.56	13.56
958	NYSE	RCL	Fri, Feb 7, 1997	13.50	13.75	13.50	13.75
957	NYSE	RCL	Thu, Feb 6, 1997	14.06	14.06	13.50	13.56
956	NYSE	RCL	Wed, Feb 5, 1997	14.06	14.38	14.06	14.06
955	NYSE	RCL	Tue, Feb 4, 1997	14.00	14.13	13.94	14.13
954	NYSE	RCL	Mon, Feb 3, 1997	13.13	14.00	13.06	13.94
953	NYSE	RCL	Fri, Jan 31, 1997	13.00	13.19	12.94	13.19
952	NYSE	RCL	Thu, Jan 30, 1997	12.63	13.25	12.63	13.00
951	NYSE	RCL	Wed, Jan 29, 1997	12.50	12.63	12.50	12.63
950	NYSE	RCL	Tue, Jan 28, 1997	12.13	12.56	12.06	12.44
949	NYSE	RCL	Mon, Jan 27, 1997	12.06	12.25	12.00	12.13
948	NYSE	RCL	Fri, Jan 24, 1997	12.06	12.13	12.06	12.06
947	NYSE	RCL	Thu, Jan 23, 1997	11.88	12.19	11.81	12.06
946	NYSE	RCL	Wed, Jan 22, 1997	11.81	11.88	11.75	11.88
945	NYSE	RCL	Tue, Jan 21, 1997	11.75	11.88	11.75	11.75
944	NYSE	RCL	Mon, Jan 20, 1997	11.81	11.94	11.75	11.75
943	NYSE	RCL	Fri, Jan 17, 1997	11.88	11.88	11.69	11.81
942	NYSE	RCL	Thu, Jan 16, 1997	11.81	11.88	11.75	11.88
941	NYSE	RCL	Wed, Jan 15, 1997	11.81	11.81	11.63	11.75
940	NYSE	RCL	Tue, Jan 14, 1997	11.81	11.88	11.81	11.88
939	NYSE	RCL	Mon, Jan 13, 1997	11.88	11.94	11.75	11.81
938	NYSE	RCL	Fri, Jan 10, 1997	12.00	12.00	11.81	11.88
937	NYSE	RCL	Thu, Jan 9, 1997	12.25	12.25	12.00	12.13
936	NYSE	RCL	Wed, Jan 8, 1997	12.25	12.50	12.19	12.25
935	NYSE	RCL	Tue, Jan 7, 1997	12.25	12.31	12.25	12.31
934	NYSE	RCL	Mon, Jan 6, 1997	12.00	12.31	12.00	12.25
933	NYSE	RCL	Fri, Jan 3, 1997	12.00	12.13	12.00	12.00
932	NYSE	RCL	Thu, Jan 2, 1997	11.75	12.00	11.75	11.94
931	NYSE	RCL	Tue, Dec 31, 1996	11.69	11.88	11.69	11.69
930	NYSE	RCL	Mon, Dec 30, 1996	11.69	11.88	11.69	11.75
929	NYSE	RCL	Fri, Dec 27, 1996	11.88	11.88	11.75	11.75
928	NYSE	RCL	Thu, Dec 26, 1996	11.69	11.88	11.69	11.81
927	NYSE	RCL	Tue, Dec 24, 1996	11.56	11.75	11.50	11.63
926	NYSE	RCL	Mon, Dec 23, 1996	12.00	12.00	11.63	11.63
925	NYSE	RCL	Fri, Dec 20, 1996	12.00	12.06	11.75	12.00
924	NYSE	RCL	Thu, Dec 19, 1996	12.25	12.38	11.94	11.94
923	NYSE	RCL	Wed, Dec 18, 1996	12.38	12.38	12.25	12.31
922	NYSE	RCL	Tue, Dec 17, 1996	12.44	12.50	12.38	12.38
921	NYSE	RCL	Mon, Dec 16, 1996	12.63	12.63	12.44	12.50
920	NYSE	RCL	Fri, Dec 13, 1996	12.81	12.81	12.63	12.63
919	NYSE	RCL	Thu, Dec 12, 1996	12.75	12.88	12.75	12.75
918	NYSE	RCL	Wed, Dec 11, 1996	12.81	12.81	12.63	12.75
917	NYSE	RCL	Tue, Dec 10, 1996	12.81	12.88	12.81	12.88
916	NYSE	RCL	Mon, Dec 9, 1996	12.75	12.94	12.75	12.81
915	NYSE	RCL	Fri, Dec 6, 1996	12.81	12.81	12.69	12.81
914	NYSE	RCL	Thu, Dec 5, 1996	12.94	12.94	12.88	12.88
913	NYSE	RCL	Wed, Dec 4, 1996	12.88	12.94	12.88	12.88
912	NYSE	RCL	Tue, Dec 3, 1996	13.00	13.00	12.88	12.88
911	NYSE	RCL	Mon, Dec 2, 1996	12.88	13.00	12.88	13.00
910	NYSE	RCL	Fri, Nov 29, 1996	12.88	12.94	12.88	12.94
909	NYSE	RCL	Wed, Nov 27, 1996	12.94	12.94	12.81	12.88
908	NYSE	RCL	Tue, Nov 26, 1996	12.94	13.00	12.94	13.00
907	NYSE	RCL	Mon, Nov 25, 1996	12.81	13.06	12.81	13.00
906	NYSE	RCL	Fri, Nov 22, 1996	12.81	12.81	12.63	12.75
905	NYSE	RCL	Thu, Nov 21, 1996	13.00	13.00	12.75	12.81
904	NYSE	RCL	Wed, Nov 20, 1996	13.06	13.06	13.00	13.00
903	NYSE	RCL	Tue, Nov 19, 1996	12.94	13.00	12.94	13.00
902	NYSE	RCL	Mon, Nov 18, 1996	13.00	13.06	12.94	12.94
901	NYSE	RCL	Fri, Nov 15, 1996	13.00	13.06	13.00	13.00
900	NYSE	RCL	Thu, Nov 14, 1996	13.00	13.13	13.00	13.06
899	NYSE	RCL	Wed, Nov 13, 1996	13.19	13.19	12.94	13.00
898	NYSE	RCL	Tue, Nov 12, 1996	13.38	13.38	13.13	13.13
897	NYSE	RCL	Mon, Nov 11, 1996	13.56	13.56	13.25	13.25
896	NYSE	RCL	Fri, Nov 8, 1996	13.19	13.63	13.13	13.50
895	NYSE	RCL	Thu, Nov 7, 1996	13.06	13.25	13.06	13.19
894	NYSE	RCL	Wed, Nov 6, 1996	12.88	13.13	12.75	13.13
893	NYSE	RCL	Tue, Nov 5, 1996	13.06	13.19	13.06	13.19
892	NYSE	RCL	Mon, Nov 4, 1996	13.25	13.31	13.13	13.13
891	NYSE	RCL	Fri, Nov 1, 1996	13.44	13.44	13.13	13.31
890	NYSE	RCL	Thu, Oct 31, 1996	13.44	13.50	13.25	13.44
889	NYSE	RCL	Wed, Oct 30, 1996	13.19	13.38	13.13	13.31
888	NYSE	RCL	Tue, Oct 29, 1996	13.13	13.25	13.13	13.19
887	NYSE	RCL	Mon, Oct 28, 1996	13.25	13.31	13.13	13.13
886	NYSE	RCL	Fri, Oct 25, 1996	13.44	13.44	13.25	13.25
885	NYSE	RCL	Thu, Oct 24, 1996	13.31	13.38	13.31	13.38
884	NYSE	RCL	Wed, Oct 23, 1996	13.38	13.38	13.25	13.38
883	NYSE	RCL	Tue, Oct 22, 1996	13.50	13.50	13.31	13.38
882	NYSE	RCL	Mon, Oct 21, 1996	13.31	13.44	13.31	13.44
881	NYSE	RCL	Fri, Oct 18, 1996	13.25	13.38	13.25	13.38
880	NYSE	RCL	Thu, Oct 17, 1996	13.31	13.31	13.25	13.31
879	NYSE	RCL	Wed, Oct 16, 1996	13.19	13.31	13.19	13.25
878	NYSE	RCL	Tue, Oct 15, 1996	13.44	13.44	13.19	13.19
877	NYSE	RCL	Mon, Oct 14, 1996	13.56	13.56	13.38	13.44
876	NYSE	RCL	Fri, Oct 11, 1996	13.44	13.63	13.38	13.63
875	NYSE	RCL	Thu, Oct 10, 1996	13.31	13.50	13.31	13.50
874	NYSE	RCL	Wed, Oct 9, 1996	13.38	13.38	13.25	13.31
873	NYSE	RCL	Tue, Oct 8, 1996	13.38	13.44	13.25	13.31
872	NYSE	RCL	Mon, Oct 7, 1996	13.31	13.38	13.31	13.38
871	NYSE	RCL	Fri, Oct 4, 1996	13.31	13.38	13.31	13.31
870	NYSE	RCL	Thu, Oct 3, 1996	13.38	13.38	13.25	13.31
869	NYSE	RCL	Wed, Oct 2, 1996	13.31	13.44	13.31	13.38
868	NYSE	RCL	Tue, Oct 1, 1996	13.44	13.50	13.38	13.38
867	NYSE	RCL	Mon, Sep 30, 1996	13.25	13.38	13.25	13.31
866	NYSE	RCL	Fri, Sep 27, 1996	13.25	13.31	13.25	13.31
865	NYSE	RCL	Thu, Sep 26, 1996	13.28	13.31	13.25	13.25
864	NYSE	RCL	Wed, Sep 25, 1996	13.31	13.38	13.31	13.31
863	NYSE	RCL	Tue, Sep 24, 1996	13.31	13.38	13.31	13.38
862	NYSE	RCL	Mon, Sep 23, 1996	13.25	13.31	13.13	13.31
861	NYSE	RCL	Fri, Sep 20, 1996	13.44	13.44	13.31	13.38
860	NYSE	RCL	Thu, Sep 19, 1996	13.31	13.44	13.31	13.31
859	NYSE	RCL	Wed, Sep 18, 1996	13.19	13.38	13.19	13.38
858	NYSE	RCL	Tue, Sep 17, 1996	13.25	13.31	13.19	13.19
857	NYSE	RCL	Mon, Sep 16, 1996	13.50	13.50	13.19	13.25
856	NYSE	RCL	Fri, Sep 13, 1996	13.44	13.50	13.38	13.50
855	NYSE	RCL	Thu, Sep 12, 1996	13.25	13.44	13.25	13.38
854	NYSE	RCL	Wed, Sep 11, 1996	13.44	13.44	13.38	13.38
853	NYSE	RCL	Tue, Sep 10, 1996	13.38	13.50	13.38	13.50
852	NYSE	RCL	Mon, Sep 9, 1996	13.31	13.44	13.31	13.44
851	NYSE	RCL	Fri, Sep 6, 1996	13.31	13.38	13.25	13.31
850	NYSE	RCL	Thu, Sep 5, 1996	13.31	13.31	13.13	13.19
849	NYSE	RCL	Wed, Sep 4, 1996	13.25	13.38	13.25	13.31
848	NYSE	RCL	Tue, Sep 3, 1996	13.13	13.31	13.06	13.31
847	NYSE	RCL	Fri, Aug 30, 1996	13.06	13.19	13.06	13.19
846	NYSE	RCL	Thu, Aug 29, 1996	13.19	13.19	13.00	13.06
845	NYSE	RCL	Wed, Aug 28, 1996	13.13	13.25	13.13	13.25
844	NYSE	RCL	Tue, Aug 27, 1996	13.25	13.25	13.13	13.13
843	NYSE	RCL	Mon, Aug 26, 1996	13.13	13.25	13.06	13.19
842	NYSE	RCL	Fri, Aug 23, 1996	13.06	13.13	13.06	13.13
841	NYSE	RCL	Thu, Aug 22, 1996	13.06	13.19	13.06	13.13
840	NYSE	RCL	Wed, Aug 21, 1996	12.94	13.13	12.94	13.06
839	NYSE	RCL	Tue, Aug 20, 1996	12.94	13.00	12.94	12.94
838	NYSE	RCL	Mon, Aug 19, 1996	12.88	12.88	12.88	12.88
837	NYSE	RCL	Fri, Aug 16, 1996	13.00	13.00	12.88	12.94
836	NYSE	RCL	Thu, Aug 15, 1996	12.88	13.00	12.88	12.94
835	NYSE	RCL	Wed, Aug 14, 1996	12.88	12.94	12.88	12.88
834	NYSE	RCL	Tue, Aug 13, 1996	12.88	12.94	12.88	12.94
833	NYSE	RCL	Mon, Aug 12, 1996	13.00	13.00	12.88	12.94
832	NYSE	RCL	Fri, Aug 9, 1996	12.88	13.00	12.88	13.00
831	NYSE	RCL	Thu, Aug 8, 1996	12.75	12.94	12.75	12.94
830	NYSE	RCL	Wed, Aug 7, 1996	13.00	13.00	12.75	12.88
829	NYSE	RCL	Tue, Aug 6, 1996	12.81	12.94	12.81	12.94
828	NYSE	RCL	Mon, Aug 5, 1996	12.69	12.81	12.69	12.81
827	NYSE	RCL	Fri, Aug 2, 1996	12.56	12.75	12.50	12.69
826	NYSE	RCL	Thu, Aug 1, 1996	12.25	12.50	12.25	12.50
825	NYSE	RCL	Wed, Jul 31, 1996	12.13	12.25	12.00	12.25
824	NYSE	RCL	Tue, Jul 30, 1996	12.13	12.31	12.13	12.25
823	NYSE	RCL	Mon, Jul 29, 1996	12.00	12.19	12.00	12.19
822	NYSE	RCL	Fri, Jul 26, 1996	11.94	12.00	11.94	12.00
821	NYSE	RCL	Thu, Jul 25, 1996	11.69	12.06	11.69	11.94
820	NYSE	RCL	Wed, Jul 24, 1996	11.75	11.75	11.44	11.44
819	NYSE	RCL	Tue, Jul 23, 1996	12.19	12.19	11.94	11.94
818	NYSE	RCL	Mon, Jul 22, 1996	12.25	12.44	12.13	12.13
817	NYSE	RCL	Fri, Jul 19, 1996	12.44	12.44	12.25	12.25
816	NYSE	RCL	Thu, Jul 18, 1996	12.38	12.38	12.25	12.25
815	NYSE	RCL	Wed, Jul 17, 1996	12.56	12.56	12.38	12.38
814	NYSE	RCL	Tue, Jul 16, 1996	12.94	12.94	12.50	12.50
813	NYSE	RCL	Mon, Jul 15, 1996	13.00	13.06	12.94	13.00
812	NYSE	RCL	Fri, Jul 12, 1996	13.31	13.31	13.00	13.00
811	NYSE	RCL	Thu, Jul 11, 1996	13.81	13.81	13.31	13.31
810	NYSE	RCL	Wed, Jul 10, 1996	13.75	13.88	13.75	13.88
809	NYSE	RCL	Tue, Jul 9, 1996	13.69	13.75	13.44	13.75
808	NYSE	RCL	Mon, Jul 8, 1996	13.88	13.88	13.75	13.75
807	NYSE	RCL	Fri, Jul 5, 1996	14.00	14.00	13.94	13.94
806	NYSE	RCL	Wed, Jul 3, 1996	14.13	14.13	14.00	14.00
805	NYSE	RCL	Tue, Jul 2, 1996	14.00	14.25	13.94	14.25
804	NYSE	RCL	Mon, Jul 1, 1996	14.13	14.25	14.13	14.19
803	NYSE	RCL	Fri, Jun 28, 1996	14.06	14.25	14.00	14.25
802	NYSE	RCL	Thu, Jun 27, 1996	14.00	14.13	13.94	14.13
801	NYSE	RCL	Wed, Jun 26, 1996	14.00	14.00	13.88	13.94
800	NYSE	RCL	Tue, Jun 25, 1996	13.75	14.00	13.75	14.00
799	NYSE	RCL	Mon, Jun 24, 1996	13.56	13.63	13.50	13.63
798	NYSE	RCL	Fri, Jun 21, 1996	13.69	13.69	13.56	13.56
797	NYSE	RCL	Thu, Jun 20, 1996	13.88	13.88	13.63	13.75
796	NYSE	RCL	Wed, Jun 19, 1996	13.94	13.94	13.81	13.88
795	NYSE	RCL	Tue, Jun 18, 1996	14.13	14.13	14.00	14.06
794	NYSE	RCL	Mon, Jun 17, 1996	14.13	14.19	14.06	14.13
793	NYSE	RCL	Fri, Jun 14, 1996	14.31	14.38	14.19	14.19
792	NYSE	RCL	Thu, Jun 13, 1996	14.31	14.44	14.31	14.44
791	NYSE	RCL	Wed, Jun 12, 1996	14.38	14.38	14.25	14.31
790	NYSE	RCL	Tue, Jun 11, 1996	14.25	14.38	14.25	14.38
789	NYSE	RCL	Mon, Jun 10, 1996	14.38	14.38	14.38	14.38
788	NYSE	RCL	Fri, Jun 7, 1996	14.31	14.44	14.31	14.38
787	NYSE	RCL	Thu, Jun 6, 1996	14.25	14.44	14.25	14.38
786	NYSE	RCL	Wed, Jun 5, 1996	14.44	14.44	14.31	14.31
785	NYSE	RCL	Tue, Jun 4, 1996	14.44	14.56	14.44	14.44
784	NYSE	RCL	Mon, Jun 3, 1996	14.31	14.50	14.31	14.44
783	NYSE	RCL	Fri, May 31, 1996	14.31	14.50	14.19	14.38
782	NYSE	RCL	Thu, May 30, 1996	14.19	14.44	14.13	14.38
781	NYSE	RCL	Wed, May 29, 1996	14.13	14.25	14.13	14.25
780	NYSE	RCL	Tue, May 28, 1996	14.00	14.19	14.00	14.13
779	NYSE	RCL	Fri, May 24, 1996	14.00	14.19	14.00	14.13
778	NYSE	RCL	Thu, May 23, 1996	14.00	14.06	14.00	14.00
777	NYSE	RCL	Wed, May 22, 1996	14.00	14.13	14.00	14.00
776	NYSE	RCL	Tue, May 21, 1996	14.06	14.13	14.00	14.00
775	NYSE	RCL	Mon, May 20, 1996	14.06	14.19	14.06	14.13
774	NYSE	RCL	Fri, May 17, 1996	14.06	14.13	14.06	14.06
773	NYSE	RCL	Thu, May 16, 1996	14.13	14.19	14.06	14.13
772	NYSE	RCL	Wed, May 15, 1996	14.19	14.19	14.06	14.19
771	NYSE	RCL	Tue, May 14, 1996	14.00	14.13	14.00	14.13
770	NYSE	RCL	Mon, May 13, 1996	14.00	14.06	14.00	14.00
769	NYSE	RCL	Fri, May 10, 1996	13.88	14.06	13.88	14.06
768	NYSE	RCL	Thu, May 9, 1996	13.75	13.88	13.69	13.88
767	NYSE	RCL	Wed, May 8, 1996	13.94	13.94	13.75	13.75
766	NYSE	RCL	Tue, May 7, 1996	13.94	14.06	13.94	13.94
765	NYSE	RCL	Mon, May 6, 1996	14.06	14.06	13.94	13.94
764	NYSE	RCL	Fri, May 3, 1996	14.06	14.13	14.00	14.06
763	NYSE	RCL	Thu, May 2, 1996	14.00	14.06	13.88	14.00
762	NYSE	RCL	Wed, May 1, 1996	14.06	14.13	13.88	13.94
761	NYSE	RCL	Tue, Apr 30, 1996	14.00	14.19	14.00	14.06
760	NYSE	RCL	Mon, Apr 29, 1996	14.00	14.06	14.00	14.06
759	NYSE	RCL	Fri, Apr 26, 1996	14.00	14.19	13.94	14.06
758	NYSE	RCL	Thu, Apr 25, 1996	13.69	14.06	13.69	14.00
757	NYSE	RCL	Wed, Apr 24, 1996	13.25	13.63	13.25	13.56
756	NYSE	RCL	Tue, Apr 23, 1996	13.38	13.38	13.19	13.25
755	NYSE	RCL	Mon, Apr 22, 1996	13.38	13.44	13.19	13.44
754	NYSE	RCL	Fri, Apr 19, 1996	13.25	13.31	13.00	13.31
753	NYSE	RCL	Thu, Apr 18, 1996	13.06	13.25	13.00	13.13
752	NYSE	RCL	Wed, Apr 17, 1996	12.94	13.00	12.88	13.00
751	NYSE	RCL	Tue, Apr 16, 1996	13.00	13.00	12.81	13.00
750	NYSE	RCL	Mon, Apr 15, 1996	12.81	13.13	12.81	13.00
749	NYSE	RCL	Fri, Apr 12, 1996	12.88	12.94	12.81	12.81
748	NYSE	RCL	Thu, Apr 11, 1996	13.06	13.06	12.81	12.81
747	NYSE	RCL	Wed, Apr 10, 1996	12.81	12.94	12.75	12.81
746	NYSE	RCL	Tue, Apr 9, 1996	12.38	12.94	12.38	12.75
745	NYSE	RCL	Mon, Apr 8, 1996	12.25	12.25	12.00	12.25
744	NYSE	RCL	Thu, Apr 4, 1996	12.13	12.38	12.13	12.31
743	NYSE	RCL	Wed, Apr 3, 1996	12.00	12.19	12.00	12.13
742	NYSE	RCL	Tue, Apr 2, 1996	12.31	12.31	12.00	12.00
741	NYSE	RCL	Mon, Apr 1, 1996	12.25	12.44	12.19	12.25
740	NYSE	RCL	Fri, Mar 29, 1996	11.88	12.31	11.88	12.19
739	NYSE	RCL	Thu, Mar 28, 1996	11.69	11.88	11.69	11.88
738	NYSE	RCL	Wed, Mar 27, 1996	11.75	11.75	11.56	11.69
737	NYSE	RCL	Tue, Mar 26, 1996	11.94	11.94	11.75	11.75
736	NYSE	RCL	Mon, Mar 25, 1996	11.94	11.94	11.88	11.88
735	NYSE	RCL	Fri, Mar 22, 1996	11.75	11.88	11.75	11.81
734	NYSE	RCL	Thu, Mar 21, 1996	11.56	11.69	11.56	11.69
733	NYSE	RCL	Wed, Mar 20, 1996	11.63	11.69	11.63	11.63
732	NYSE	RCL	Tue, Mar 19, 1996	11.69	11.69	11.63	11.63
731	NYSE	RCL	Mon, Mar 18, 1996	11.88	11.88	11.56	11.69
730	NYSE	RCL	Fri, Mar 15, 1996	12.00	12.06	11.75	11.88
729	NYSE	RCL	Thu, Mar 14, 1996	12.00	12.06	12.00	12.06
728	NYSE	RCL	Wed, Mar 13, 1996	12.00	12.00	11.94	11.94
727	NYSE	RCL	Tue, Mar 12, 1996	12.06	12.13	12.00	12.00
726	NYSE	RCL	Mon, Mar 11, 1996	11.88	12.13	11.88	12.06
725	NYSE	RCL	Fri, Mar 8, 1996	12.19	12.19	11.88	11.88
724	NYSE	RCL	Thu, Mar 7, 1996	12.25	12.50	12.25	12.31
723	NYSE	RCL	Wed, Mar 6, 1996	12.19	12.25	12.06	12.25
722	NYSE	RCL	Tue, Mar 5, 1996	12.19	12.25	12.13	12.13
721	NYSE	RCL	Mon, Mar 4, 1996	11.88	12.25	11.88	12.25
720	NYSE	RCL	Fri, Mar 1, 1996	11.81	12.06	11.81	11.88
719	NYSE	RCL	Thu, Feb 29, 1996	12.00	12.00	11.69	11.69
718	NYSE	RCL	Wed, Feb 28, 1996	11.88	12.00	11.88	11.94
717	NYSE	RCL	Tue, Feb 27, 1996	12.06	12.06	11.88	11.88
716	NYSE	RCL	Mon, Feb 26, 1996	12.31	12.31	12.00	12.06
715	NYSE	RCL	Fri, Feb 23, 1996	12.13	12.31	12.13	12.25
714	NYSE	RCL	Thu, Feb 22, 1996	11.88	12.19	11.88	12.06
713	NYSE	RCL	Wed, Feb 21, 1996	12.06	12.06	11.81	11.88
712	NYSE	RCL	Tue, Feb 20, 1996	12.31	12.31	12.00	12.00
711	NYSE	RCL	Fri, Feb 16, 1996	12.38	12.38	12.31	12.38
710	NYSE	RCL	Thu, Feb 15, 1996	12.38	12.50	12.25	12.25
709	NYSE	RCL	Wed, Feb 14, 1996	12.19	12.38	12.19	12.31
708	NYSE	RCL	Tue, Feb 13, 1996	12.19	12.25	12.19	12.19
707	NYSE	RCL	Mon, Feb 12, 1996	12.06	12.25	12.06	12.19
706	NYSE	RCL	Fri, Feb 9, 1996	12.00	12.13	12.00	12.06
705	NYSE	RCL	Thu, Feb 8, 1996	11.75	12.06	11.69	12.00
704	NYSE	RCL	Wed, Feb 7, 1996	11.19	11.88	11.19	11.75
703	NYSE	RCL	Tue, Feb 6, 1996	11.13	11.31	11.06	11.25
702	NYSE	RCL	Mon, Feb 5, 1996	11.31	11.31	11.13	11.13
701	NYSE	RCL	Fri, Feb 2, 1996	11.31	11.44	11.31	11.44
700	NYSE	RCL	Thu, Feb 1, 1996	11.06	11.38	11.06	11.38
699	NYSE	RCL	Wed, Jan 31, 1996	11.00	11.19	10.88	11.19
698	NYSE	RCL	Tue, Jan 30, 1996	11.13	11.13	10.94	11.00
697	NYSE	RCL	Mon, Jan 29, 1996	10.88	11.06	10.88	11.00
696	NYSE	RCL	Fri, Jan 26, 1996	10.94	10.94	10.88	10.94
695	NYSE	RCL	Thu, Jan 25, 1996	10.88	11.00	10.81	11.00
694	NYSE	RCL	Wed, Jan 24, 1996	10.81	11.00	10.81	11.00
693	NYSE	RCL	Tue, Jan 23, 1996	11.00	11.00	10.75	10.81
692	NYSE	RCL	Mon, Jan 22, 1996	11.19	11.19	11.00	11.00
691	NYSE	RCL	Fri, Jan 19, 1996	11.19	11.19	11.06	11.19
690	NYSE	RCL	Thu, Jan 18, 1996	11.25	11.25	11.13	11.13
689	NYSE	RCL	Wed, Jan 17, 1996	11.31	11.31	11.19	11.25
688	NYSE	RCL	Tue, Jan 16, 1996	10.94	11.31	10.88	11.25
687	NYSE	RCL	Mon, Jan 15, 1996	11.00	11.00	10.94	11.00
686	NYSE	RCL	Fri, Jan 12, 1996	10.94	11.06	10.94	11.00
685	NYSE	RCL	Thu, Jan 11, 1996	11.00	11.06	10.94	10.94
684	NYSE	RCL	Wed, Jan 10, 1996	11.06	11.06	10.94	10.94
683	NYSE	RCL	Tue, Jan 9, 1996	11.19	11.19	11.13	11.19
682	NYSE	RCL	Mon, Jan 8, 1996	11.06	11.19	11.06	11.19
681	NYSE	RCL	Fri, Jan 5, 1996	11.00	11.13	11.00	11.06
680	NYSE	RCL	Thu, Jan 4, 1996	11.19	11.25	11.06	11.06
679	NYSE	RCL	Wed, Jan 3, 1996	11.25	11.38	11.19	11.25
678	NYSE	RCL	Tue, Jan 2, 1996	10.94	11.44	10.94	11.25
677	NYSE	RCL	Fri, Dec 29, 1995	10.50	11.00	10.50	11.00
676	NYSE	RCL	Thu, Dec 28, 1995	10.88	10.88	10.50	10.63
675	NYSE	RCL	Wed, Dec 27, 1995	10.50	10.81	10.44	10.81
674	NYSE	RCL	Tue, Dec 26, 1995	10.94	10.94	10.63	10.63
673	NYSE	RCL	Fri, Dec 22, 1995	10.81	11.00	10.81	10.94
672	NYSE	RCL	Thu, Dec 21, 1995	10.75	10.88	10.69	10.81
671	NYSE	RCL	Wed, Dec 20, 1995	11.00	11.19	10.81	10.88
670	NYSE	RCL	Tue, Dec 19, 1995	11.00	11.00	10.69	10.94
669	NYSE	RCL	Mon, Dec 18, 1995	11.38	11.38	11.13	11.13
668	NYSE	RCL	Fri, Dec 15, 1995	11.50	11.63	11.50	11.50
667	NYSE	RCL	Thu, Dec 14, 1995	11.81	11.81	11.38	11.50
666	NYSE	RCL	Wed, Dec 13, 1995	11.94	11.94	11.69	11.81
665	NYSE	RCL	Tue, Dec 12, 1995	11.88	11.88	11.69	11.88
664	NYSE	RCL	Mon, Dec 11, 1995	11.94	11.94	11.88	11.94
663	NYSE	RCL	Fri, Dec 8, 1995	12.19	12.25	12.00	12.00
662	NYSE	RCL	Thu, Dec 7, 1995	12.00	12.19	12.00	12.13
661	NYSE	RCL	Wed, Dec 6, 1995	11.75	12.06	11.75	12.00
660	NYSE	RCL	Tue, Dec 5, 1995	11.50	11.69	11.50	11.69
659	NYSE	RCL	Mon, Dec 4, 1995	11.88	11.88	11.38	11.50
658	NYSE	RCL	Fri, Dec 1, 1995	12.13	12.13	11.81	11.81
657	NYSE	RCL	Thu, Nov 30, 1995	12.25	12.25	12.13	12.13
656	NYSE	RCL	Wed, Nov 29, 1995	12.25	12.31	12.13	12.19
655	NYSE	RCL	Tue, Nov 28, 1995	12.31	12.38	12.13	12.38
654	NYSE	RCL	Mon, Nov 27, 1995	12.06	12.31	12.06	12.25
653	NYSE	RCL	Fri, Nov 24, 1995	12.06	12.13	12.06	12.06
652	NYSE	RCL	Wed, Nov 22, 1995	12.06	12.13	12.00	12.13
651	NYSE	RCL	Tue, Nov 21, 1995	12.13	12.19	12.06	12.06
650	NYSE	RCL	Mon, Nov 20, 1995	12.31	12.31	12.19	12.19
649	NYSE	RCL	Fri, Nov 17, 1995	12.44	12.44	12.25	12.25
648	NYSE	RCL	Thu, Nov 16, 1995	12.50	12.63	12.38	12.50
647	NYSE	RCL	Wed, Nov 15, 1995	12.25	12.56	12.25	12.50
646	NYSE	RCL	Tue, Nov 14, 1995	12.06	12.19	12.00	12.13
645	NYSE	RCL	Mon, Nov 13, 1995	12.25	12.25	12.06	12.25
644	NYSE	RCL	Fri, Nov 10, 1995	12.19	12.25	12.13	12.19
643	NYSE	RCL	Thu, Nov 9, 1995	12.19	12.25	12.13	12.19
642	NYSE	RCL	Wed, Nov 8, 1995	12.06	12.19	12.06	12.13
641	NYSE	RCL	Tue, Nov 7, 1995	12.13	12.19	12.06	12.19
640	NYSE	RCL	Mon, Nov 6, 1995	12.19	12.25	12.13	12.25
639	NYSE	RCL	Fri, Nov 3, 1995	11.88	12.13	11.88	12.13
638	NYSE	RCL	Thu, Nov 2, 1995	11.56	11.88	11.50	11.88
637	NYSE	RCL	Wed, Nov 1, 1995	11.63	11.63	11.50	11.50
636	NYSE	RCL	Tue, Oct 31, 1995	11.69	11.75	11.50	11.50
635	NYSE	RCL	Mon, Oct 30, 1995	11.75	11.81	11.69	11.75
634	NYSE	RCL	Fri, Oct 27, 1995	11.69	11.81	11.63	11.81
633	NYSE	RCL	Thu, Oct 26, 1995	11.69	11.75	11.56	11.69
632	NYSE	RCL	Wed, Oct 25, 1995	11.63	11.75	11.63	11.75
631	NYSE	RCL	Tue, Oct 24, 1995	11.63	11.81	11.63	11.75
630	NYSE	RCL	Mon, Oct 23, 1995	11.63	11.69	11.63	11.69
629	NYSE	RCL	Fri, Oct 20, 1995	11.69	11.69	11.63	11.63
628	NYSE	RCL	Thu, Oct 19, 1995	11.81	11.81	11.75	11.81
627	NYSE	RCL	Wed, Oct 18, 1995	11.75	11.88	11.75	11.75
626	NYSE	RCL	Tue, Oct 17, 1995	11.75	11.88	11.69	11.81
625	NYSE	RCL	Mon, Oct 16, 1995	11.63	11.81	11.63	11.63
624	NYSE	RCL	Fri, Oct 13, 1995	11.50	11.69	11.50	11.63
623	NYSE	RCL	Thu, Oct 12, 1995	11.50	11.56	11.44	11.50
622	NYSE	RCL	Wed, Oct 11, 1995	11.50	11.56	11.44	11.44
621	NYSE	RCL	Tue, Oct 10, 1995	11.50	11.50	11.25	11.44
620	NYSE	RCL	Mon, Oct 9, 1995	11.63	11.63	11.44	11.50
619	NYSE	RCL	Fri, Oct 6, 1995	11.56	11.63	11.56	11.56
618	NYSE	RCL	Thu, Oct 5, 1995	11.44	11.81	11.44	11.69
617	NYSE	RCL	Wed, Oct 4, 1995	11.69	11.69	11.38	11.38
616	NYSE	RCL	Tue, Oct 3, 1995	11.88	11.94	11.69	11.69
615	NYSE	RCL	Mon, Oct 2, 1995	12.06	12.06	11.94	11.94
614	NYSE	RCL	Fri, Sep 29, 1995	11.94	12.19	11.94	12.13
613	NYSE	RCL	Thu, Sep 28, 1995	11.69	12.00	11.69	11.88
612	NYSE	RCL	Wed, Sep 27, 1995	12.06	12.06	11.75	11.81
611	NYSE	RCL	Tue, Sep 26, 1995	12.06	12.06	12.00	12.06
610	NYSE	RCL	Mon, Sep 25, 1995	11.88	12.06	11.88	11.94
609	NYSE	RCL	Fri, Sep 22, 1995	11.69	11.94	11.69	11.75
608	NYSE	RCL	Thu, Sep 21, 1995	11.81	11.81	11.75	11.81
607	NYSE	RCL	Wed, Sep 20, 1995	11.50	11.69	11.44	11.69
606	NYSE	RCL	Tue, Sep 19, 1995	11.38	11.56	11.38	11.50
605	NYSE	RCL	Mon, Sep 18, 1995	11.31	11.31	11.19	11.25
604	NYSE	RCL	Fri, Sep 15, 1995	11.19	11.31	11.19	11.31
603	NYSE	RCL	Thu, Sep 14, 1995	11.13	11.31	11.06	11.25
602	NYSE	RCL	Wed, Sep 13, 1995	11.06	11.13	11.06	11.06
601	NYSE	RCL	Tue, Sep 12, 1995	11.13	11.13	11.06	11.06
600	NYSE	RCL	Mon, Sep 11, 1995	11.31	11.31	11.13	11.19
599	NYSE	RCL	Fri, Sep 8, 1995	11.50	11.50	11.25	11.31
598	NYSE	RCL	Thu, Sep 7, 1995	11.06	11.50	11.06	11.44
597	NYSE	RCL	Wed, Sep 6, 1995	10.75	11.06	10.75	11.06
596	NYSE	RCL	Tue, Sep 5, 1995	10.81	10.88	10.75	10.88
595	NYSE	RCL	Fri, Sep 1, 1995	10.75	10.88	10.75	10.75
594	NYSE	RCL	Thu, Aug 31, 1995	10.88	10.88	10.75	10.88
593	NYSE	RCL	Wed, Aug 30, 1995	10.94	11.13	10.75	10.81
592	NYSE	RCL	Tue, Aug 29, 1995	11.13	11.19	11.00	11.19
591	NYSE	RCL	Mon, Aug 28, 1995	11.19	11.25	11.13	11.13
590	NYSE	RCL	Fri, Aug 25, 1995	11.25	11.31	11.13	11.19
589	NYSE	RCL	Thu, Aug 24, 1995	11.19	11.31	11.19	11.31
588	NYSE	RCL	Wed, Aug 23, 1995	11.13	11.19	11.06	11.06
587	NYSE	RCL	Tue, Aug 22, 1995	11.19	11.25	11.06	11.06
586	NYSE	RCL	Mon, Aug 21, 1995	11.25	11.25	11.13	11.19
585	NYSE	RCL	Fri, Aug 18, 1995	11.31	11.31	11.19	11.25
584	NYSE	RCL	Thu, Aug 17, 1995	11.19	11.31	11.13	11.25
583	NYSE	RCL	Wed, Aug 16, 1995	11.06	11.44	11.06	11.13
582	NYSE	RCL	Tue, Aug 15, 1995	10.88	11.13	10.88	11.06
581	NYSE	RCL	Mon, Aug 14, 1995	10.94	11.00	10.81	10.81
580	NYSE	RCL	Fri, Aug 11, 1995	11.00	11.13	10.88	11.00
579	NYSE	RCL	Thu, Aug 10, 1995	10.94	11.06	10.88	11.06
578	NYSE	RCL	Wed, Aug 9, 1995	10.75	11.06	10.75	11.06
577	NYSE	RCL	Tue, Aug 8, 1995	10.81	10.88	10.69	10.75
576	NYSE	RCL	Mon, Aug 7, 1995	10.69	10.88	10.63	10.75
575	NYSE	RCL	Fri, Aug 4, 1995	10.75	10.88	10.75	10.81
574	NYSE	RCL	Thu, Aug 3, 1995	10.81	11.00	10.81	10.81
573	NYSE	RCL	Wed, Aug 2, 1995	10.75	10.88	10.75	10.81
572	NYSE	RCL	Tue, Aug 1, 1995	10.88	10.94	10.69	10.94
571	NYSE	RCL	Mon, Jul 31, 1995	11.13	11.13	10.75	10.88
570	NYSE	RCL	Fri, Jul 28, 1995	11.19	11.19	11.00	11.06
569	NYSE	RCL	Thu, Jul 27, 1995	11.38	11.38	11.13	11.19
568	NYSE	RCL	Wed, Jul 26, 1995	11.63	11.63	11.31	11.31
567	NYSE	RCL	Tue, Jul 25, 1995	11.50	11.50	11.31	11.38
566	NYSE	RCL	Mon, Jul 24, 1995	11.31	11.50	11.25	11.50
565	NYSE	RCL	Fri, Jul 21, 1995	11.63	11.63	11.38	11.44
564	NYSE	RCL	Thu, Jul 20, 1995	11.50	11.69	11.44	11.69
563	NYSE	RCL	Wed, Jul 19, 1995	11.75	11.75	11.50	11.56
562	NYSE	RCL	Tue, Jul 18, 1995	11.81	11.94	11.69	11.69
561	NYSE	RCL	Mon, Jul 17, 1995	11.56	11.75	11.56	11.69
560	NYSE	RCL	Fri, Jul 14, 1995	11.56	11.63	11.56	11.63
559	NYSE	RCL	Thu, Jul 13, 1995	11.63	11.69	11.50	11.56
558	NYSE	RCL	Wed, Jul 12, 1995	11.50	11.63	11.44	11.63
557	NYSE	RCL	Tue, Jul 11, 1995	11.38	11.50	11.38	11.44
556	NYSE	RCL	Mon, Jul 10, 1995	11.13	11.50	11.00	11.38
555	NYSE	RCL	Fri, Jul 7, 1995	11.00	11.13	10.94	11.13
554	NYSE	RCL	Thu, Jul 6, 1995	10.88	11.13	10.88	11.06
553	NYSE	RCL	Wed, Jul 5, 1995	10.88	10.94	10.75	10.88
552	NYSE	RCL	Mon, Jul 3, 1995	10.94	11.00	10.88	11.00
551	NYSE	RCL	Fri, Jun 30, 1995	11.00	11.06	10.94	11.00
550	NYSE	RCL	Thu, Jun 29, 1995	11.13	11.25	11.00	11.00
549	NYSE	RCL	Wed, Jun 28, 1995	11.00	11.25	11.00	11.19
548	NYSE	RCL	Tue, Jun 27, 1995	11.06	11.25	11.06	11.13
547	NYSE	RCL	Mon, Jun 26, 1995	10.88	11.19	10.88	11.13
546	NYSE	RCL	Fri, Jun 23, 1995	10.94	11.00	10.81	10.94
545	NYSE	RCL	Thu, Jun 22, 1995	10.75	10.88	10.69	10.88
544	NYSE	RCL	Wed, Jun 21, 1995	10.94	11.00	10.81	10.94
543	NYSE	RCL	Tue, Jun 20, 1995	10.81	11.19	10.81	10.94
542	NYSE	RCL	Mon, Jun 19, 1995	10.88	11.00	10.69	10.94
541	NYSE	RCL	Fri, Jun 16, 1995	11.13	11.25	11.00	11.00
540	NYSE	RCL	Thu, Jun 15, 1995	11.06	11.13	10.94	11.00
539	NYSE	RCL	Wed, Jun 14, 1995	11.44	11.44	11.00	11.06
538	NYSE	RCL	Tue, Jun 13, 1995	11.13	11.50	11.13	11.50
537	NYSE	RCL	Mon, Jun 12, 1995	11.31	11.31	11.06	11.13
536	NYSE	RCL	Fri, Jun 9, 1995	11.31	11.44	11.25	11.31
535	NYSE	RCL	Thu, Jun 8, 1995	11.50	11.50	11.31	11.50
534	NYSE	RCL	Wed, Jun 7, 1995	11.31	11.63	11.13	11.63
533	NYSE	RCL	Tue, Jun 6, 1995	11.56	11.63	11.06	11.19
532	NYSE	RCL	Mon, Jun 5, 1995	11.88	11.94	11.50	11.56
531	NYSE	RCL	Fri, Jun 2, 1995	12.25	12.25	11.94	12.00
530	NYSE	RCL	Thu, Jun 1, 1995	12.50	12.69	12.25	12.25
529	NYSE	RCL	Wed, May 31, 1995	13.06	13.06	12.50	12.50
528	NYSE	RCL	Tue, May 30, 1995	12.94	13.19	12.69	13.19
527	NYSE	RCL	Fri, May 26, 1995	13.00	13.00	12.94	12.94
526	NYSE	RCL	Thu, May 25, 1995	12.81	13.00	12.75	13.00
525	NYSE	RCL	Wed, May 24, 1995	12.81	12.88	12.75	12.81
524	NYSE	RCL	Tue, May 23, 1995	12.88	12.94	12.69	12.75
523	NYSE	RCL	Mon, May 22, 1995	12.88	12.88	12.88	12.88
522	NYSE	RCL	Fri, May 19, 1995	13.00	13.00	12.88	12.88
521	NYSE	RCL	Thu, May 18, 1995	12.81	13.00	12.75	13.00
520	NYSE	RCL	Wed, May 17, 1995	12.75	12.81	12.69	12.81
519	NYSE	RCL	Tue, May 16, 1995	12.88	12.88	12.75	12.75
518	NYSE	RCL	Mon, May 15, 1995	12.88	12.94	12.81	12.81
517	NYSE	RCL	Fri, May 12, 1995	12.94	12.94	12.81	12.94
516	NYSE	RCL	Thu, May 11, 1995	12.69	12.94	12.69	12.94
515	NYSE	RCL	Wed, May 10, 1995	12.88	12.88	12.69	12.69
514	NYSE	RCL	Tue, May 9, 1995	12.81	12.88	12.69	12.75
513	NYSE	RCL	Mon, May 8, 1995	12.38	12.81	12.38	12.81
512	NYSE	RCL	Fri, May 5, 1995	12.50	12.50	12.44	12.44
511	NYSE	RCL	Thu, May 4, 1995	12.44	12.56	12.38	12.38
510	NYSE	RCL	Wed, May 3, 1995	12.13	12.50	12.13	12.50
509	NYSE	RCL	Tue, May 2, 1995	11.75	12.13	11.75	12.13
508	NYSE	RCL	Mon, May 1, 1995	11.88	11.94	11.69	11.75
507	NYSE	RCL	Fri, Apr 28, 1995	11.81	11.94	11.69	11.94
506	NYSE	RCL	Thu, Apr 27, 1995	12.19	12.19	11.88	11.94
505	NYSE	RCL	Wed, Apr 26, 1995	12.06	12.31	12.06	12.19
504	NYSE	RCL	Tue, Apr 25, 1995	12.13	12.19	12.06	12.06
503	NYSE	RCL	Mon, Apr 24, 1995	12.00	12.13	11.94	12.00
502	NYSE	RCL	Fri, Apr 21, 1995	12.19	12.19	11.88	12.00
501	NYSE	RCL	Thu, Apr 20, 1995	12.50	12.50	12.19	12.19
500	NYSE	RCL	Wed, Apr 19, 1995	12.50	12.63	12.50	12.63
499	NYSE	RCL	Tue, Apr 18, 1995	12.88	12.88	12.63	12.69
498	NYSE	RCL	Mon, Apr 17, 1995	13.13	13.13	12.88	12.88
497	NYSE	RCL	Thu, Apr 13, 1995	13.19	13.19	13.06	13.13
496	NYSE	RCL	Wed, Apr 12, 1995	13.25	13.31	13.13	13.13
495	NYSE	RCL	Tue, Apr 11, 1995	13.31	13.38	13.25	13.25
494	NYSE	RCL	Mon, Apr 10, 1995	13.06	13.31	13.06	13.31
493	NYSE	RCL	Fri, Apr 7, 1995	12.94	13.13	12.94	13.13
492	NYSE	RCL	Thu, Apr 6, 1995	13.00	13.00	12.94	13.00
491	NYSE	RCL	Wed, Apr 5, 1995	12.81	12.94	12.75	12.88
490	NYSE	RCL	Tue, Apr 4, 1995	13.13	13.13	12.88	12.94
489	NYSE	RCL	Mon, Apr 3, 1995	13.00	13.13	13.00	13.13
488	NYSE	RCL	Fri, Mar 31, 1995	12.94	13.06	12.75	13.06
487	NYSE	RCL	Thu, Mar 30, 1995	12.69	12.94	12.63	12.94
486	NYSE	RCL	Wed, Mar 29, 1995	12.69	12.81	12.69	12.75
485	NYSE	RCL	Tue, Mar 28, 1995	12.69	12.75	12.56	12.75
484	NYSE	RCL	Mon, Mar 27, 1995	12.44	12.69	12.44	12.63
483	NYSE	RCL	Fri, Mar 24, 1995	12.31	12.56	12.31	12.50
482	NYSE	RCL	Thu, Mar 23, 1995	12.56	12.56	12.31	12.31
481	NYSE	RCL	Wed, Mar 22, 1995	12.81	12.81	12.50	12.50
480	NYSE	RCL	Tue, Mar 21, 1995	12.94	13.00	12.88	12.94
479	NYSE	RCL	Mon, Mar 20, 1995	12.63	12.88	12.50	12.81
478	NYSE	RCL	Fri, Mar 17, 1995	12.44	12.88	12.38	12.75
477	NYSE	RCL	Thu, Mar 16, 1995	12.25	12.38	12.19	12.38
476	NYSE	RCL	Wed, Mar 15, 1995	12.06	12.25	12.06	12.25
475	NYSE	RCL	Tue, Mar 14, 1995	12.25	12.25	12.00	12.13
474	NYSE	RCL	Mon, Mar 13, 1995	12.38	12.44	12.25	12.25
473	NYSE	RCL	Fri, Mar 10, 1995	12.38	12.50	12.38	12.44
472	NYSE	RCL	Thu, Mar 9, 1995	12.50	12.50	12.38	12.44
471	NYSE	RCL	Wed, Mar 8, 1995	12.63	12.75	12.50	12.63
470	NYSE	RCL	Tue, Mar 7, 1995	12.56	12.63	12.50	12.63
469	NYSE	RCL	Mon, Mar 6, 1995	12.75	12.75	12.50	12.69
468	NYSE	RCL	Fri, Mar 3, 1995	12.69	12.75	12.63	12.75
467	NYSE	RCL	Thu, Mar 2, 1995	12.75	12.75	12.63	12.69
466	NYSE	RCL	Wed, Mar 1, 1995	12.75	12.75	12.69	12.75
465	NYSE	RCL	Tue, Feb 28, 1995	12.81	12.94	12.75	12.75
464	NYSE	RCL	Mon, Feb 27, 1995	13.00	13.00	12.81	12.88
463	NYSE	RCL	Fri, Feb 24, 1995	13.19	13.19	13.00	13.06
462	NYSE	RCL	Thu, Feb 23, 1995	12.94	13.19	12.88	13.19
461	NYSE	RCL	Wed, Feb 22, 1995	12.94	13.06	12.94	12.94
460	NYSE	RCL	Tue, Feb 21, 1995	13.06	13.06	12.88	12.94
459	NYSE	RCL	Fri, Feb 17, 1995	12.75	13.06	12.75	12.94
458	NYSE	RCL	Thu, Feb 16, 1995	12.63	12.81	12.56	12.75
457	NYSE	RCL	Wed, Feb 15, 1995	12.75	12.75	12.56	12.63
456	NYSE	RCL	Tue, Feb 14, 1995	12.75	12.75	12.44	12.75
455	NYSE	RCL	Mon, Feb 13, 1995	12.94	12.94	12.63	12.63
454	NYSE	RCL	Fri, Feb 10, 1995	12.75	12.94	12.75	12.94
453	NYSE	RCL	Thu, Feb 9, 1995	12.69	12.75	12.00	12.75
452	NYSE	RCL	Wed, Feb 8, 1995	13.56	13.56	12.56	12.69
451	NYSE	RCL	Tue, Feb 7, 1995	13.75	13.75	13.56	13.63
450	NYSE	RCL	Mon, Feb 6, 1995	13.81	13.81	13.75	13.81
449	NYSE	RCL	Fri, Feb 3, 1995	13.75	13.81	13.75	13.81
448	NYSE	RCL	Thu, Feb 2, 1995	13.75	13.81	13.69	13.81
447	NYSE	RCL	Wed, Feb 1, 1995	13.75	13.88	13.75	13.75
446	NYSE	RCL	Tue, Jan 31, 1995	13.75	13.81	13.69	13.75
445	NYSE	RCL	Mon, Jan 30, 1995	13.88	13.88	13.75	13.88
444	NYSE	RCL	Fri, Jan 27, 1995	14.00	14.00	13.56	13.88
443	NYSE	RCL	Thu, Jan 26, 1995	13.88	14.06	13.75	14.00
442	NYSE	RCL	Wed, Jan 25, 1995	13.56	13.88	13.56	13.88
441	NYSE	RCL	Tue, Jan 24, 1995	13.31	13.56	13.31	13.50
440	NYSE	RCL	Mon, Jan 23, 1995	13.19	13.25	13.06	13.25
439	NYSE	RCL	Fri, Jan 20, 1995	13.25	13.25	13.19	13.19
438	NYSE	RCL	Thu, Jan 19, 1995	13.06	13.25	13.06	13.19
437	NYSE	RCL	Wed, Jan 18, 1995	13.13	13.19	13.13	13.13
436	NYSE	RCL	Tue, Jan 17, 1995	13.31	13.31	13.13	13.19
435	NYSE	RCL	Mon, Jan 16, 1995	13.38	13.38	13.19	13.31
434	NYSE	RCL	Fri, Jan 13, 1995	13.25	13.38	13.19	13.31
433	NYSE	RCL	Thu, Jan 12, 1995	13.00	13.25	13.00	13.25
432	NYSE	RCL	Wed, Jan 11, 1995	13.38	13.38	13.00	13.00
431	NYSE	RCL	Tue, Jan 10, 1995	13.50	13.56	13.44	13.44
430	NYSE	RCL	Mon, Jan 9, 1995	13.63	13.63	13.44	13.56
429	NYSE	RCL	Fri, Jan 6, 1995	13.44	13.56	13.31	13.50
428	NYSE	RCL	Thu, Jan 5, 1995	13.50	13.50	13.38	13.44
427	NYSE	RCL	Wed, Jan 4, 1995	13.94	13.94	13.38	13.50
426	NYSE	RCL	Tue, Jan 3, 1995	14.25	14.25	13.81	13.81
425	NYSE	RCL	Fri, Dec 30, 1994	13.88	14.25	13.81	14.25
424	NYSE	RCL	Thu, Dec 29, 1994	13.50	13.88	13.50	13.88
423	NYSE	RCL	Wed, Dec 28, 1994	13.69	13.69	13.50	13.50
422	NYSE	RCL	Tue, Dec 27, 1994	13.88	14.00	13.69	13.69
421	NYSE	RCL	Fri, Dec 23, 1994	13.50	13.88	13.50	13.88
420	NYSE	RCL	Thu, Dec 22, 1994	13.00	13.38	13.00	13.38
419	NYSE	RCL	Wed, Dec 21, 1994	13.13	13.13	13.00	13.13
418	NYSE	RCL	Tue, Dec 20, 1994	13.13	13.19	13.06	13.06
417	NYSE	RCL	Mon, Dec 19, 1994	13.25	13.25	13.00	13.13
416	NYSE	RCL	Fri, Dec 16, 1994	13.13	13.25	13.00	13.25
415	NYSE	RCL	Thu, Dec 15, 1994	13.00	13.06	13.00	13.00
414	NYSE	RCL	Wed, Dec 14, 1994	12.81	13.06	12.81	13.00
413	NYSE	RCL	Tue, Dec 13, 1994	12.75	12.81	12.75	12.75
412	NYSE	RCL	Mon, Dec 12, 1994	12.81	12.81	12.69	12.69
411	NYSE	RCL	Fri, Dec 9, 1994	13.25	13.25	12.88	12.88
410	NYSE	RCL	Thu, Dec 8, 1994	13.44	13.44	13.19	13.19
409	NYSE	RCL	Wed, Dec 7, 1994	13.31	13.44	13.31	13.44
408	NYSE	RCL	Tue, Dec 6, 1994	13.50	13.50	13.31	13.38
407	NYSE	RCL	Mon, Dec 5, 1994	13.63	13.69	13.38	13.50
406	NYSE	RCL	Fri, Dec 2, 1994	13.63	13.63	13.50	13.50
405	NYSE	RCL	Thu, Dec 1, 1994	13.63	13.63	13.56	13.56
404	NYSE	RCL	Wed, Nov 30, 1994	13.63	13.81	13.63	13.75
403	NYSE	RCL	Tue, Nov 29, 1994	13.50	13.56	13.50	13.50
402	NYSE	RCL	Mon, Nov 28, 1994	13.63	13.69	13.50	13.50
401	NYSE	RCL	Fri, Nov 25, 1994	13.50	13.63	13.50	13.63
400	NYSE	RCL	Wed, Nov 23, 1994	13.50	13.50	13.31	13.50
399	NYSE	RCL	Tue, Nov 22, 1994	13.75	13.75	13.63	13.63
398	NYSE	RCL	Mon, Nov 21, 1994	13.81	13.81	13.69	13.81
397	NYSE	RCL	Fri, Nov 18, 1994	13.94	13.94	13.75	13.81
396	NYSE	RCL	Thu, Nov 17, 1994	14.06	14.06	13.88	13.94
395	NYSE	RCL	Wed, Nov 16, 1994	14.06	14.13	14.00	14.00
394	NYSE	RCL	Tue, Nov 15, 1994	14.13	14.19	14.00	14.00
393	NYSE	RCL	Mon, Nov 14, 1994	14.19	14.19	14.13	14.13
392	NYSE	RCL	Fri, Nov 11, 1994	14.19	14.19	14.06	14.13
391	NYSE	RCL	Thu, Nov 10, 1994	14.38	14.38	14.06	14.19
390	NYSE	RCL	Wed, Nov 9, 1994	14.31	14.38	14.25	14.31
389	NYSE	RCL	Tue, Nov 8, 1994	14.50	14.50	14.25	14.31
388	NYSE	RCL	Mon, Nov 7, 1994	14.63	14.63	14.50	14.50
387	NYSE	RCL	Fri, Nov 4, 1994	14.50	14.63	14.50	14.63
386	NYSE	RCL	Thu, Nov 3, 1994	14.56	14.63	14.56	14.56
385	NYSE	RCL	Wed, Nov 2, 1994	14.50	14.63	14.50	14.56
384	NYSE	RCL	Tue, Nov 1, 1994	14.81	14.81	14.50	14.50
383	NYSE	RCL	Mon, Oct 31, 1994	15.06	15.06	14.88	14.88
382	NYSE	RCL	Fri, Oct 28, 1994	15.25	15.25	15.00	15.00
381	NYSE	RCL	Thu, Oct 27, 1994	15.00	15.25	15.00	15.19
380	NYSE	RCL	Wed, Oct 26, 1994	14.88	14.94	14.88	14.88
379	NYSE	RCL	Tue, Oct 25, 1994	14.50	14.50	14.44	14.50
378	NYSE	RCL	Mon, Oct 24, 1994	14.50	14.56	14.50	14.56
377	NYSE	RCL	Fri, Oct 21, 1994	14.44	14.63	14.44	14.56
376	NYSE	RCL	Thu, Oct 20, 1994	14.69	14.69	14.50	14.50
375	NYSE	RCL	Wed, Oct 19, 1994	14.69	14.75	14.69	14.75
374	NYSE	RCL	Tue, Oct 18, 1994	14.75	14.75	14.50	14.75
373	NYSE	RCL	Mon, Oct 17, 1994	14.50	14.69	14.44	14.69
372	NYSE	RCL	Fri, Oct 14, 1994	14.81	14.81	14.50	14.50
371	NYSE	RCL	Thu, Oct 13, 1994	14.56	14.94	14.56	14.81
370	NYSE	RCL	Wed, Oct 12, 1994	13.75	14.63	13.75	14.50
369	NYSE	RCL	Tue, Oct 11, 1994	13.69	13.88	13.69	13.75
368	NYSE	RCL	Mon, Oct 10, 1994	13.13	13.69	13.06	13.69
367	NYSE	RCL	Fri, Oct 7, 1994	13.00	13.06	13.00	13.06
366	NYSE	RCL	Thu, Oct 6, 1994	13.13	13.13	13.00	13.06
365	NYSE	RCL	Wed, Oct 5, 1994	13.13	13.13	13.00	13.00
364	NYSE	RCL	Tue, Oct 4, 1994	13.13	13.25	13.06	13.06
363	NYSE	RCL	Mon, Oct 3, 1994	13.00	13.19	12.94	13.19
362	NYSE	RCL	Fri, Sep 30, 1994	13.31	13.31	13.00	13.00
361	NYSE	RCL	Thu, Sep 29, 1994	13.00	13.31	13.00	13.31
360	NYSE	RCL	Wed, Sep 28, 1994	12.94	13.19	12.88	13.13
359	NYSE	RCL	Tue, Sep 27, 1994	13.13	13.19	12.94	12.94
358	NYSE	RCL	Mon, Sep 26, 1994	13.50	13.50	13.13	13.19
357	NYSE	RCL	Fri, Sep 23, 1994	13.75	13.75	13.38	13.44
356	NYSE	RCL	Thu, Sep 22, 1994	13.88	13.88	13.63	13.63
355	NYSE	RCL	Wed, Sep 21, 1994	14.00	14.00	13.75	13.75
354	NYSE	RCL	Tue, Sep 20, 1994	13.94	14.00	13.88	14.00
353	NYSE	RCL	Mon, Sep 19, 1994	14.19	14.19	14.00	14.06
352	NYSE	RCL	Fri, Sep 16, 1994	14.50	14.50	14.19	14.19
351	NYSE	RCL	Thu, Sep 15, 1994	14.44	14.50	14.44	14.50
350	NYSE	RCL	Wed, Sep 14, 1994	14.25	14.38	14.25	14.38
349	NYSE	RCL	Tue, Sep 13, 1994	14.25	14.31	14.13	14.31
348	NYSE	RCL	Mon, Sep 12, 1994	14.06	14.19	14.06	14.19
347	NYSE	RCL	Fri, Sep 9, 1994	14.25	14.25	14.06	14.13
346	NYSE	RCL	Thu, Sep 8, 1994	14.38	14.38	14.13	14.25
345	NYSE	RCL	Wed, Sep 7, 1994	14.25	14.38	14.13	14.38
344	NYSE	RCL	Tue, Sep 6, 1994	14.19	14.38	14.06	14.38
343	NYSE	RCL	Fri, Sep 2, 1994	13.88	14.25	13.88	14.06
342	NYSE	RCL	Thu, Sep 1, 1994	14.69	14.69	13.69	13.69
341	NYSE	RCL	Wed, Aug 31, 1994	14.75	14.75	14.63	14.69
340	NYSE	RCL	Tue, Aug 30, 1994	14.63	14.75	14.63	14.75
339	NYSE	RCL	Mon, Aug 29, 1994	14.63	14.81	14.63	14.75
338	NYSE	RCL	Fri, Aug 26, 1994	14.69	14.75	14.63	14.75
337	NYSE	RCL	Thu, Aug 25, 1994	14.81	14.81	14.69	14.69
336	NYSE	RCL	Wed, Aug 24, 1994	14.88	14.94	14.81	14.81
335	NYSE	RCL	Tue, Aug 23, 1994	14.88	14.94	14.81	14.88
334	NYSE	RCL	Mon, Aug 22, 1994	14.94	14.94	14.81	14.81
333	NYSE	RCL	Fri, Aug 19, 1994	14.75	14.88	14.75	14.88
332	NYSE	RCL	Thu, Aug 18, 1994	14.94	14.94	14.75	14.88
331	NYSE	RCL	Wed, Aug 17, 1994	14.88	15.00	14.81	14.88
330	NYSE	RCL	Tue, Aug 16, 1994	14.81	14.94	14.75	14.88
329	NYSE	RCL	Mon, Aug 15, 1994	14.88	14.94	14.75	14.75
328	NYSE	RCL	Fri, Aug 12, 1994	14.63	14.88	14.63	14.75
327	NYSE	RCL	Thu, Aug 11, 1994	14.50	14.75	14.50	14.50
326	NYSE	RCL	Wed, Aug 10, 1994	14.63	14.63	14.44	14.50
325	NYSE	RCL	Tue, Aug 9, 1994	14.56	14.75	14.56	14.69
324	NYSE	RCL	Mon, Aug 8, 1994	14.50	14.75	14.50	14.69
323	NYSE	RCL	Fri, Aug 5, 1994	14.44	14.63	14.44	14.63
322	NYSE	RCL	Thu, Aug 4, 1994	14.38	14.56	14.38	14.50
321	NYSE	RCL	Wed, Aug 3, 1994	14.44	14.50	14.38	14.44
320	NYSE	RCL	Tue, Aug 2, 1994	14.56	14.69	14.50	14.50
319	NYSE	RCL	Mon, Aug 1, 1994	14.44	14.50	14.31	14.44
318	NYSE	RCL	Fri, Jul 29, 1994	14.38	14.44	14.31	14.44
317	NYSE	RCL	Thu, Jul 28, 1994	14.31	14.44	14.31	14.44
316	NYSE	RCL	Wed, Jul 27, 1994	14.44	14.44	14.38	14.44
315	NYSE	RCL	Tue, Jul 26, 1994	14.44	14.56	14.44	14.44
314	NYSE	RCL	Mon, Jul 25, 1994	14.38	14.44	14.38	14.44
313	NYSE	RCL	Fri, Jul 22, 1994	14.44	14.44	14.25	14.44
312	NYSE	RCL	Thu, Jul 21, 1994	14.56	14.56	14.44	14.50
311	NYSE	RCL	Wed, Jul 20, 1994	14.56	14.56	14.44	14.44
310	NYSE	RCL	Tue, Jul 19, 1994	14.44	14.56	14.44	14.50
309	NYSE	RCL	Mon, Jul 18, 1994	14.63	14.63	14.44	14.44
308	NYSE	RCL	Fri, Jul 15, 1994	14.63	14.69	14.56	14.56
307	NYSE	RCL	Thu, Jul 14, 1994	14.63	14.75	14.50	14.56
306	NYSE	RCL	Wed, Jul 13, 1994	14.75	14.75	14.56	14.56
305	NYSE	RCL	Tue, Jul 12, 1994	14.63	15.00	14.63	14.75
304	NYSE	RCL	Mon, Jul 11, 1994	14.56	14.63	14.44	14.44
303	NYSE	RCL	Fri, Jul 8, 1994	14.19	14.56	14.19	14.56
302	NYSE	RCL	Thu, Jul 7, 1994	13.94	14.25	13.94	14.19
301	NYSE	RCL	Wed, Jul 6, 1994	13.88	13.94	13.81	13.88
300	NYSE	RCL	Tue, Jul 5, 1994	13.75	13.81	13.69	13.81
299	NYSE	RCL	Fri, Jul 1, 1994	13.88	13.88	13.75	13.88
298	NYSE	RCL	Thu, Jun 30, 1994	13.81	13.88	13.75	13.88
297	NYSE	RCL	Wed, Jun 29, 1994	14.00	14.00	13.94	13.94
296	NYSE	RCL	Tue, Jun 28, 1994	14.00	14.13	13.88	13.94
295	NYSE	RCL	Mon, Jun 27, 1994	13.56	13.63	13.50	13.56
294	NYSE	RCL	Fri, Jun 24, 1994	13.69	13.88	13.50	13.50
293	NYSE	RCL	Thu, Jun 23, 1994	13.75	13.75	13.63	13.75
292	NYSE	RCL	Wed, Jun 22, 1994	13.50	13.75	13.50	13.75
291	NYSE	RCL	Tue, Jun 21, 1994	13.88	13.88	13.38	13.44
290	NYSE	RCL	Mon, Jun 20, 1994	14.13	14.13	13.81	13.81
289	NYSE	RCL	Fri, Jun 17, 1994	14.38	14.44	14.19	14.25
288	NYSE	RCL	Thu, Jun 16, 1994	14.19	14.31	14.13	14.31
287	NYSE	RCL	Wed, Jun 15, 1994	14.38	14.38	14.00	14.19
286	NYSE	RCL	Tue, Jun 14, 1994	14.19	14.31	14.13	14.25
285	NYSE	RCL	Mon, Jun 13, 1994	14.00	14.13	13.94	14.13
284	NYSE	RCL	Fri, Jun 10, 1994	14.00	14.13	14.00	14.06
283	NYSE	RCL	Thu, Jun 9, 1994	14.06	14.19	14.06	14.06
282	NYSE	RCL	Wed, Jun 8, 1994	14.06	14.13	14.00	14.06
281	NYSE	RCL	Tue, Jun 7, 1994	14.38	14.44	13.75	14.00
280	NYSE	RCL	Mon, Jun 6, 1994	14.38	14.50	14.19	14.50
279	NYSE	RCL	Fri, Jun 3, 1994	14.38	14.44	14.25	14.38
278	NYSE	RCL	Thu, Jun 2, 1994	14.50	14.63	14.19	14.25
277	NYSE	RCL	Wed, Jun 1, 1994	14.56	14.69	14.44	14.63
276	NYSE	RCL	Tue, May 31, 1994	14.50	14.56	14.44	14.56
275	NYSE	RCL	Fri, May 27, 1994	14.25	14.38	14.25	14.38
274	NYSE	RCL	Thu, May 26, 1994	14.31	14.50	14.13	14.25
273	NYSE	RCL	Wed, May 25, 1994	14.00	14.25	14.00	14.25
272	NYSE	RCL	Tue, May 24, 1994	14.38	14.50	13.94	14.00
271	NYSE	RCL	Mon, May 23, 1994	14.25	14.38	14.13	14.31
270	NYSE	RCL	Fri, May 20, 1994	14.00	14.31	14.00	14.31
269	NYSE	RCL	Thu, May 19, 1994	13.94	14.13	13.94	14.13
268	NYSE	RCL	Wed, May 18, 1994	13.94	13.94	13.75	13.81
267	NYSE	RCL	Tue, May 17, 1994	13.69	13.81	13.63	13.75
266	NYSE	RCL	Mon, May 16, 1994	13.50	13.88	13.38	13.81
265	NYSE	RCL	Fri, May 13, 1994	13.63	13.63	13.31	13.50
264	NYSE	RCL	Thu, May 12, 1994	13.25	13.63	13.25	13.63
263	NYSE	RCL	Wed, May 11, 1994	13.31	13.44	13.19	13.31
262	NYSE	RCL	Tue, May 10, 1994	13.50	13.50	13.25	13.31
261	NYSE	RCL	Mon, May 9, 1994	13.56	13.56	13.25	13.38
260	NYSE	RCL	Fri, May 6, 1994	13.69	13.69	13.50	13.69
259	NYSE	RCL	Thu, May 5, 1994	13.63	13.81	13.63	13.75
258	NYSE	RCL	Wed, May 4, 1994	13.81	13.81	13.56	13.63
257	NYSE	RCL	Tue, May 3, 1994	14.00	14.00	13.75	13.88
256	NYSE	RCL	Mon, May 2, 1994	13.88	14.00	13.88	13.94
255	NYSE	RCL	Fri, Apr 29, 1994	13.44	13.88	13.31	13.88
254	NYSE	RCL	Thu, Apr 28, 1994	13.31	13.44	13.19	13.38
253	NYSE	RCL	Tue, Apr 26, 1994	12.88	12.88	12.75	12.88
252	NYSE	RCL	Mon, Apr 25, 1994	12.69	12.88	12.69	12.81
251	NYSE	RCL	Fri, Apr 22, 1994	12.50	12.75	12.50	12.63
250	NYSE	RCL	Thu, Apr 21, 1994	12.63	12.63	12.44	12.50
249	NYSE	RCL	Wed, Apr 20, 1994	12.63	12.63	12.50	12.56
248	NYSE	RCL	Tue, Apr 19, 1994	12.75	12.81	12.50	12.69
247	NYSE	RCL	Mon, Apr 18, 1994	12.81	12.81	12.75	12.81
246	NYSE	RCL	Fri, Apr 15, 1994	12.69	12.88	12.63	12.75
245	NYSE	RCL	Thu, Apr 14, 1994	12.81	12.81	12.63	12.69
244	NYSE	RCL	Wed, Apr 13, 1994	12.75	12.75	12.56	12.69
243	NYSE	RCL	Tue, Apr 12, 1994	12.63	12.94	12.56	12.69
242	NYSE	RCL	Mon, Apr 11, 1994	12.50	12.50	12.31	12.44
241	NYSE	RCL	Fri, Apr 8, 1994	12.44	12.44	12.38	12.38
240	NYSE	RCL	Thu, Apr 7, 1994	12.31	12.44	12.31	12.44
239	NYSE	RCL	Wed, Apr 6, 1994	12.31	12.44	12.25	12.31
238	NYSE	RCL	Tue, Apr 5, 1994	12.13	12.50	12.13	12.38
237	NYSE	RCL	Mon, Apr 4, 1994	12.19	12.19	11.81	12.00
236	NYSE	RCL	Thu, Mar 31, 1994	12.94	13.00	12.38	12.44
235	NYSE	RCL	Wed, Mar 30, 1994	13.31	13.38	12.94	12.94
234	NYSE	RCL	Tue, Mar 29, 1994	13.56	13.63	13.31	13.31
233	NYSE	RCL	Mon, Mar 28, 1994	13.63	13.63	13.50	13.50
232	NYSE	RCL	Fri, Mar 25, 1994	13.56	13.56	13.50	13.56
231	NYSE	RCL	Thu, Mar 24, 1994	13.69	13.69	13.50	13.56
230	NYSE	RCL	Wed, Mar 23, 1994	13.63	13.75	13.50	13.69
229	NYSE	RCL	Tue, Mar 22, 1994	13.63	13.63	13.50	13.50
228	NYSE	RCL	Mon, Mar 21, 1994	13.44	13.63	13.38	13.63
227	NYSE	RCL	Fri, Mar 18, 1994	13.38	13.56	13.31	13.50
226	NYSE	RCL	Thu, Mar 17, 1994	13.31	13.38	13.19	13.31
225	NYSE	RCL	Wed, Mar 16, 1994	13.38	13.44	13.31	13.38
224	NYSE	RCL	Tue, Mar 15, 1994	13.31	13.38	13.25	13.38
223	NYSE	RCL	Mon, Mar 14, 1994	13.06	13.31	13.06	13.31
222	NYSE	RCL	Fri, Mar 11, 1994	13.31	13.31	13.13	13.13
221	NYSE	RCL	Thu, Mar 10, 1994	13.50	13.50	13.31	13.44
220	NYSE	RCL	Wed, Mar 9, 1994	13.50	13.50	13.44	13.50
219	NYSE	RCL	Tue, Mar 8, 1994	13.44	13.50	13.38	13.50
218	NYSE	RCL	Mon, Mar 7, 1994	13.44	13.44	13.25	13.44
217	NYSE	RCL	Fri, Mar 4, 1994	13.31	13.44	13.25	13.44
216	NYSE	RCL	Thu, Mar 3, 1994	13.25	13.44	13.13	13.25
215	NYSE	RCL	Wed, Mar 2, 1994	13.44	13.50	13.25	13.25
214	NYSE	RCL	Tue, Mar 1, 1994	13.69	13.69	13.50	13.63
213	NYSE	RCL	Mon, Feb 28, 1994	13.50	13.69	13.38	13.69
212	NYSE	RCL	Fri, Feb 25, 1994	13.38	13.50	13.31	13.44
211	NYSE	RCL	Thu, Feb 24, 1994	13.31	13.44	13.25	13.44
210	NYSE	RCL	Wed, Feb 23, 1994	13.25	13.31	13.06	13.31
209	NYSE	RCL	Tue, Feb 22, 1994	13.38	13.44	13.25	13.25
208	NYSE	RCL	Fri, Feb 18, 1994	13.56	13.56	13.38	13.50
207	NYSE	RCL	Thu, Feb 17, 1994	13.44	13.69	13.38	13.50
206	NYSE	RCL	Wed, Feb 16, 1994	13.50	13.69	13.38	13.38
205	NYSE	RCL	Tue, Feb 15, 1994	13.81	13.81	13.63	13.63
204	NYSE	RCL	Mon, Feb 14, 1994	13.81	13.94	13.81	13.88
203	NYSE	RCL	Fri, Feb 11, 1994	13.69	13.81	13.63	13.81
202	NYSE	RCL	Thu, Feb 10, 1994	14.00	14.19	14.00	14.00
201	NYSE	RCL	Wed, Feb 9, 1994	14.25	14.50	14.00	14.06
200	NYSE	RCL	Tue, Feb 8, 1994	13.44	14.31	13.38	14.13
199	NYSE	RCL	Mon, Feb 7, 1994	13.38	13.44	13.31	13.31
198	NYSE	RCL	Fri, Feb 4, 1994	13.44	13.56	13.38	13.38
197	NYSE	RCL	Thu, Feb 3, 1994	13.56	13.56	13.44	13.44
196	NYSE	RCL	Wed, Feb 2, 1994	13.56	13.56	13.44	13.56
195	NYSE	RCL	Tue, Feb 1, 1994	13.56	13.63	13.44	13.56
194	NYSE	RCL	Mon, Jan 31, 1994	13.56	13.63	13.56	13.56
193	NYSE	RCL	Fri, Jan 28, 1994	13.75	13.75	13.56	13.56
192	NYSE	RCL	Thu, Jan 27, 1994	13.75	13.81	13.56	13.63
191	NYSE	RCL	Wed, Jan 26, 1994	14.06	14.06	13.88	13.88
190	NYSE	RCL	Tue, Jan 25, 1994	14.06	14.06	14.00	14.06
189	NYSE	RCL	Mon, Jan 24, 1994	14.00	14.06	14.00	14.06
188	NYSE	RCL	Fri, Jan 21, 1994	13.94	14.00	13.75	14.00
187	NYSE	RCL	Thu, Jan 20, 1994	13.63	13.94	13.63	13.94
186	NYSE	RCL	Wed, Jan 19, 1994	14.06	14.06	13.75	13.75
185	NYSE	RCL	Tue, Jan 18, 1994	14.13	14.19	14.00	14.00
184	NYSE	RCL	Mon, Jan 17, 1994	13.50	14.19	13.44	14.13
183	NYSE	RCL	Fri, Jan 14, 1994	13.44	13.44	13.31	13.44
182	NYSE	RCL	Thu, Jan 13, 1994	13.44	13.44	13.25	13.38
181	NYSE	RCL	Wed, Jan 12, 1994	13.31	13.50	13.31	13.44
180	NYSE	RCL	Tue, Jan 11, 1994	13.56	13.56	13.31	13.38
179	NYSE	RCL	Mon, Jan 10, 1994	13.25	13.56	13.19	13.56
178	NYSE	RCL	Fri, Jan 7, 1994	13.25	13.38	13.13	13.19
177	NYSE	RCL	Thu, Jan 6, 1994	13.25	13.31	13.19	13.19
176	NYSE	RCL	Wed, Jan 5, 1994	13.44	13.56	13.19	13.25
175	NYSE	RCL	Tue, Jan 4, 1994	13.31	13.56	13.31	13.56
174	NYSE	RCL	Mon, Jan 3, 1994	13.44	13.50	13.25	13.25
173	NYSE	RCL	Fri, Dec 31, 1993	13.38	13.50	13.38	13.38
172	NYSE	RCL	Thu, Dec 30, 1993	13.19	13.25	13.13	13.25
171	NYSE	RCL	Wed, Dec 29, 1993	13.19	13.38	13.13	13.13
170	NYSE	RCL	Tue, Dec 28, 1993	13.00	13.38	13.00	13.38
169	NYSE	RCL	Mon, Dec 27, 1993	12.75	12.94	12.75	12.94
168	NYSE	RCL	Thu, Dec 23, 1993	12.50	12.81	12.50	12.75
167	NYSE	RCL	Wed, Dec 22, 1993	12.50	12.50	12.38	12.44
166	NYSE	RCL	Tue, Dec 21, 1993	12.38	12.56	12.38	12.56
165	NYSE	RCL	Mon, Dec 20, 1993	12.13	12.50	12.13	12.38
164	NYSE	RCL	Fri, Dec 17, 1993	12.25	12.38	12.13	12.25
163	NYSE	RCL	Thu, Dec 16, 1993	12.25	12.25	11.75	12.13
162	NYSE	RCL	Wed, Dec 15, 1993	12.50	12.56	12.31	12.31
161	NYSE	RCL	Tue, Dec 14, 1993	12.63	12.63	12.44	12.56
160	NYSE	RCL	Mon, Dec 13, 1993	12.63	12.75	12.63	12.75
159	NYSE	RCL	Fri, Dec 10, 1993	12.75	12.75	12.56	12.75
158	NYSE	RCL	Thu, Dec 9, 1993	12.69	12.75	12.63	12.75
157	NYSE	RCL	Wed, Dec 8, 1993	12.50	12.69	12.44	12.69
156	NYSE	RCL	Tue, Dec 7, 1993	12.56	12.69	12.44	12.50
155	NYSE	RCL	Mon, Dec 6, 1993	13.00	13.00	12.56	12.69
154	NYSE	RCL	Fri, Dec 3, 1993	12.81	13.00	12.81	12.94
153	NYSE	RCL	Thu, Dec 2, 1993	12.94	12.94	12.81	12.88
152	NYSE	RCL	Wed, Dec 1, 1993	12.88	13.00	12.88	12.94
151	NYSE	RCL	Tue, Nov 30, 1993	12.81	12.94	12.81	12.88
150	NYSE	RCL	Mon, Nov 29, 1993	13.00	13.00	12.75	12.94
149	NYSE	RCL	Fri, Nov 26, 1993	12.94	12.94	12.94	12.94
148	NYSE	RCL	Wed, Nov 24, 1993	12.44	12.94	12.44	12.94
147	NYSE	RCL	Tue, Nov 23, 1993	12.50	12.50	12.38	12.38
146	NYSE	RCL	Mon, Nov 22, 1993	12.81	12.81	12.31	12.50
145	NYSE	RCL	Fri, Nov 19, 1993	12.88	12.88	12.69	12.81
144	NYSE	RCL	Thu, Nov 18, 1993	13.25	13.25	12.81	12.81
143	NYSE	RCL	Wed, Nov 17, 1993	13.31	13.38	13.13	13.25
142	NYSE	RCL	Tue, Nov 16, 1993	13.38	13.38	13.19	13.25
141	NYSE	RCL	Mon, Nov 15, 1993	12.81	13.06	12.69	13.06
140	NYSE	RCL	Fri, Nov 12, 1993	12.81	12.88	12.75	12.81
139	NYSE	RCL	Thu, Nov 11, 1993	12.81	12.88	12.75	12.81
138	NYSE	RCL	Wed, Nov 10, 1993	12.50	12.81	12.44	12.75
137	NYSE	RCL	Tue, Nov 9, 1993	12.44	12.63	12.44	12.50
136	NYSE	RCL	Mon, Nov 8, 1993	12.38	12.56	12.38	12.44
135	NYSE	RCL	Fri, Nov 5, 1993	12.63	12.63	11.75	12.38
134	NYSE	RCL	Thu, Nov 4, 1993	13.00	13.00	12.75	12.75
133	NYSE	RCL	Wed, Nov 3, 1993	13.19	13.19	13.00	13.06
132	NYSE	RCL	Tue, Nov 2, 1993	13.38	13.44	13.00	13.19
131	NYSE	RCL	Mon, Nov 1, 1993	13.19	13.63	13.19	13.50
130	NYSE	RCL	Fri, Oct 29, 1993	13.50	13.50	13.25	13.25
129	NYSE	RCL	Thu, Oct 28, 1993	13.50	13.75	13.44	13.50
128	NYSE	RCL	Wed, Oct 27, 1993	13.38	13.75	13.38	13.50
127	NYSE	RCL	Tue, Oct 26, 1993	13.19	13.63	13.00	13.25
126	NYSE	RCL	Mon, Oct 25, 1993	12.75	13.50	12.75	13.13
125	NYSE	RCL	Fri, Oct 22, 1993	12.56	12.75	12.50	12.75
124	NYSE	RCL	Thu, Oct 21, 1993	12.25	12.63	12.25	12.56
123	NYSE	RCL	Wed, Oct 20, 1993	12.50	12.50	12.19	12.25
122	NYSE	RCL	Tue, Oct 19, 1993	12.69	12.69	12.38	12.56
121	NYSE	RCL	Mon, Oct 18, 1993	12.00	12.81	12.00	12.75
120	NYSE	RCL	Fri, Oct 15, 1993	11.81	11.81	11.56	11.75
119	NYSE	RCL	Thu, Oct 14, 1993	12.00	12.00	11.69	11.81
118	NYSE	RCL	Wed, Oct 13, 1993	12.19	12.19	12.00	12.00
117	NYSE	RCL	Tue, Oct 12, 1993	12.00	12.19	12.00	12.06
116	NYSE	RCL	Mon, Oct 11, 1993	11.88	12.06	11.88	12.00
115	NYSE	RCL	Fri, Oct 8, 1993	12.19	12.19	11.75	11.81
114	NYSE	RCL	Thu, Oct 7, 1993	12.25	12.38	12.13	12.19
113	NYSE	RCL	Wed, Oct 6, 1993	12.00	12.25	12.00	12.25
112	NYSE	RCL	Tue, Oct 5, 1993	11.94	12.00	11.88	11.94
111	NYSE	RCL	Mon, Oct 4, 1993	12.00	12.06	11.94	11.94
110	NYSE	RCL	Fri, Oct 1, 1993	12.25	12.44	12.00	12.00
109	NYSE	RCL	Thu, Sep 30, 1993	12.06	12.38	12.06	12.25
108	NYSE	RCL	Wed, Sep 29, 1993	12.13	12.13	12.00	12.13
107	NYSE	RCL	Tue, Sep 28, 1993	11.94	12.00	11.81	12.00
106	NYSE	RCL	Mon, Sep 27, 1993	12.06	12.13	11.88	11.94
105	NYSE	RCL	Fri, Sep 24, 1993	12.06	12.13	11.94	12.00
104	NYSE	RCL	Thu, Sep 23, 1993	11.75	12.13	11.75	12.00
103	NYSE	RCL	Wed, Sep 22, 1993	11.56	11.69	11.50	11.69
102	NYSE	RCL	Tue, Sep 21, 1993	11.81	11.94	11.56	11.56
101	NYSE	RCL	Mon, Sep 20, 1993	11.69	11.88	11.69	11.88
100	NYSE	RCL	Fri, Sep 17, 1993	11.50	11.63	11.50	11.56
99	NYSE	RCL	Thu, Sep 16, 1993	11.44	11.63	11.38	11.56
98	NYSE	RCL	Wed, Sep 15, 1993	11.31	11.44	11.25	11.44
97	NYSE	RCL	Tue, Sep 14, 1993	11.75	11.75	11.31	11.44
96	NYSE	RCL	Mon, Sep 13, 1993	11.88	11.88	11.75	11.81
95	NYSE	RCL	Fri, Sep 10, 1993	11.81	11.88	11.69	11.75
94	NYSE	RCL	Thu, Sep 9, 1993	11.94	12.06	11.88	11.94
93	NYSE	RCL	Wed, Sep 8, 1993	12.19	12.19	12.00	12.06
92	NYSE	RCL	Tue, Sep 7, 1993	12.06	12.25	12.06	12.19
91	NYSE	RCL	Fri, Sep 3, 1993	12.44	12.50	12.19	12.25
90	NYSE	RCL	Thu, Sep 2, 1993	12.06	12.44	12.06	12.44
89	NYSE	RCL	Wed, Sep 1, 1993	11.88	12.13	11.75	12.06
88	NYSE	RCL	Tue, Aug 31, 1993	11.88	11.94	11.81	11.88
87	NYSE	RCL	Mon, Aug 30, 1993	11.50	11.81	11.50	11.81
86	NYSE	RCL	Fri, Aug 27, 1993	12.06	12.06	11.44	11.56
85	NYSE	RCL	Thu, Aug 26, 1993	12.19	12.19	11.94	12.00
84	NYSE	RCL	Wed, Aug 25, 1993	12.06	12.31	12.06	12.31
83	NYSE	RCL	Tue, Aug 24, 1993	12.00	12.19	12.00	12.06
82	NYSE	RCL	Mon, Aug 23, 1993	11.94	12.00	11.88	12.00
81	NYSE	RCL	Fri, Aug 20, 1993	12.00	12.06	11.81	12.00
80	NYSE	RCL	Thu, Aug 19, 1993	12.00	12.13	11.81	12.13
79	NYSE	RCL	Wed, Aug 18, 1993	12.00	12.25	12.00	12.00
78	NYSE	RCL	Tue, Aug 17, 1993	11.63	11.94	11.63	11.94
77	NYSE	RCL	Mon, Aug 16, 1993	11.69	11.75	11.50	11.75
76	NYSE	RCL	Fri, Aug 13, 1993	11.75	11.75	11.56	11.69
75	NYSE	RCL	Thu, Aug 12, 1993	11.75	11.75	11.44	11.75
74	NYSE	RCL	Wed, Aug 11, 1993	11.69	11.88	11.69	11.75
73	NYSE	RCL	Tue, Aug 10, 1993	12.00	12.00	11.63	11.69
72	NYSE	RCL	Mon, Aug 9, 1993	11.94	12.06	11.88	12.00
71	NYSE	RCL	Fri, Aug 6, 1993	12.06	12.13	11.88	11.94
70	NYSE	RCL	Thu, Aug 5, 1993	11.88	12.31	11.88	12.19
69	NYSE	RCL	Wed, Aug 4, 1993	11.38	11.88	11.38	11.81
68	NYSE	RCL	Tue, Aug 3, 1993	11.63	11.63	11.13	11.50
67	NYSE	RCL	Mon, Aug 2, 1993	11.69	11.88	11.63	11.63
66	NYSE	RCL	Fri, Jul 30, 1993	11.50	11.69	11.44	11.69
65	NYSE	RCL	Thu, Jul 29, 1993	11.19	11.69	11.13	11.44
64	NYSE	RCL	Wed, Jul 28, 1993	10.75	11.19	10.69	11.06
63	NYSE	RCL	Tue, Jul 27, 1993	10.13	10.31	10.13	10.25
62	NYSE	RCL	Mon, Jul 26, 1993	9.88	10.06	9.75	10.06
61	NYSE	RCL	Fri, Jul 23, 1993	10.06	10.13	9.88	9.88
60	NYSE	RCL	Thu, Jul 22, 1993	9.94	10.13	9.94	10.06
59	NYSE	RCL	Wed, Jul 21, 1993	9.81	9.94	9.75	9.94
58	NYSE	RCL	Tue, Jul 20, 1993	9.75	9.75	9.69	9.75
57	NYSE	RCL	Mon, Jul 19, 1993	9.69	9.81	9.69	9.75
56	NYSE	RCL	Fri, Jul 16, 1993	9.75	9.75	9.63	9.75
55	NYSE	RCL	Thu, Jul 15, 1993	9.75	9.75	9.69	9.75
54	NYSE	RCL	Wed, Jul 14, 1993	9.50	9.75	9.50	9.75
53	NYSE	RCL	Tue, Jul 13, 1993	9.50	9.56	9.44	9.50
52	NYSE	RCL	Mon, Jul 12, 1993	9.56	9.56	9.44	9.50
51	NYSE	RCL	Fri, Jul 9, 1993	9.50	9.56	9.44	9.50
50	NYSE	RCL	Thu, Jul 8, 1993	9.31	9.56	9.25	9.50
49	NYSE	RCL	Wed, Jul 7, 1993	9.38	9.38	9.19	9.25
48	NYSE	RCL	Tue, Jul 6, 1993	9.50	9.63	9.31	9.31
47	NYSE	RCL	Fri, Jul 2, 1993	9.63	9.75	9.50	9.50
46	NYSE	RCL	Thu, Jul 1, 1993	9.50	9.63	9.44	9.63
45	NYSE	RCL	Wed, Jun 30, 1993	9.50	9.50	9.38	9.50
44	NYSE	RCL	Tue, Jun 29, 1993	9.75	9.75	9.44	9.50
43	NYSE	RCL	Mon, Jun 28, 1993	9.19	9.63	9.06	9.56
42	NYSE	RCL	Fri, Jun 25, 1993	8.81	9.25	8.81	9.19
41	NYSE	RCL	Thu, Jun 24, 1993	8.75	9.00	8.75	8.81
40	NYSE	RCL	Wed, Jun 23, 1993	8.88	9.00	8.75	8.75
39	NYSE	RCL	Tue, Jun 22, 1993	8.94	9.06	8.81	8.88
38	NYSE	RCL	Mon, Jun 21, 1993	8.81	8.94	8.81	8.88
37	NYSE	RCL	Fri, Jun 18, 1993	8.94	9.00	8.81	8.88
36	NYSE	RCL	Thu, Jun 17, 1993	9.00	9.00	8.81	8.94
35	NYSE	RCL	Wed, Jun 16, 1993	8.88	9.06	8.88	8.94
34	NYSE	RCL	Tue, Jun 15, 1993	8.88	9.13	8.81	8.88
33	NYSE	RCL	Mon, Jun 14, 1993	8.94	9.00	8.75	8.94
32	NYSE	RCL	Fri, Jun 11, 1993	8.69	8.81	8.56	8.81
31	NYSE	RCL	Thu, Jun 10, 1993	8.44	8.63	8.44	8.56
30	NYSE	RCL	Wed, Jun 9, 1993	8.56	8.56	8.44	8.44
29	NYSE	RCL	Tue, Jun 8, 1993	8.63	8.63	8.50	8.56
28	NYSE	RCL	Mon, Jun 7, 1993	8.50	8.69	8.50	8.63
27	NYSE	RCL	Fri, Jun 4, 1993	8.56	8.63	8.50	8.56
26	NYSE	RCL	Thu, Jun 3, 1993	8.69	8.69	8.50	8.50
25	NYSE	RCL	Wed, Jun 2, 1993	8.50	8.69	8.44	8.69
24	NYSE	RCL	Tue, Jun 1, 1993	8.75	8.75	8.44	8.50
23	NYSE	RCL	Fri, May 28, 1993	8.63	8.81	8.44	8.69
22	NYSE	RCL	Thu, May 27, 1993	8.38	8.56	8.25	8.50
21	NYSE	RCL	Wed, May 26, 1993	8.00	8.31	8.00	8.25
20	NYSE	RCL	Tue, May 25, 1993	8.00	8.06	7.81	7.94
19	NYSE	RCL	Mon, May 24, 1993	8.25	8.25	8.00	8.13
18	NYSE	RCL	Fri, May 21, 1993	8.19	8.25	8.00	8.19
17	NYSE	RCL	Thu, May 20, 1993	8.31	8.38	7.94	8.13
16	NYSE	RCL	Wed, May 19, 1993	8.38	8.56	8.38	8.44
15	NYSE	RCL	Tue, May 18, 1993	8.63	8.63	8.00	8.25
14	NYSE	RCL	Mon, May 17, 1993	8.75	8.75	8.56	8.63
13	NYSE	RCL	Fri, May 14, 1993	8.75	8.88	8.75	8.75
12	NYSE	RCL	Thu, May 13, 1993	8.81	8.81	8.75	8.75
11	NYSE	RCL	Wed, May 12, 1993	8.88	8.88	8.69	8.81
10	NYSE	RCL	Tue, May 11, 1993	8.94	8.94	8.88	8.94
9	NYSE	RCL	Mon, May 10, 1993	8.94	9.06	8.88	8.88
8	NYSE	RCL	Fri, May 7, 1993	8.88	8.94	8.81	8.88
7	NYSE	RCL	Thu, May 6, 1993	8.94	9.00	8.81	8.81
6	NYSE	RCL	Wed, May 5, 1993	9.00	9.06	8.88	8.88
5	NYSE	RCL	Tue, May 4, 1993	9.19	9.19	8.94	9.06
4	NYSE	RCL	Mon, May 3, 1993	9.13	9.19	9.06	9.19
3	NYSE	RCL	Fri, Apr 30, 1993	9.38	9.38	9.13	9.19
2	NYSE	RCL	Thu, Apr 29, 1993	9.13	9.31	9.13	9.31
1	NYSE	RCL	Wed, Apr 28, 1993	9.13	9.38	9.00	9.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Royal Caribbean Group NYSE:RCL 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