SentinelOne Inc NYSE:S Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	S	Tue, Jan 17, 2023	14.32	14.73	13.74	14.51
7999	NYSE	S	Fri, Jan 13, 2023	14.21	14.58	14.08	14.32
7998	NYSE	S	Thu, Jan 12, 2023	13.29	14.22	13.11	14.20
7997	NYSE	S	Wed, Jan 11, 2023	14.43	14.56	14.08	14.39
7996	NYSE	S	Tue, Jan 10, 2023	13.46	14.29	13.17	14.25
7995	NYSE	S	Mon, Jan 9, 2023	13.52	14.32	13.42	13.64
7994	NYSE	S	Fri, Jan 6, 2023	13.29	13.53	12.69	13.28
7993	NYSE	S	Thu, Jan 5, 2023	14.55	14.56	13.03	13.26
7992	NYSE	S	Wed, Jan 4, 2023	14.86	15.07	14.12	14.99
7991	NYSE	S	Tue, Jan 3, 2023	15.01	15.40	14.53	14.57
7990	NYSE	S	Fri, Dec 30, 2022	14.02	14.69	14.02	14.59
7989	NYSE	S	Thu, Dec 29, 2022	13.50	14.45	13.35	14.36
7988	NYSE	S	Wed, Dec 28, 2022	13.08	13.33	12.91	13.23
7987	NYSE	S	Tue, Dec 27, 2022	13.09	13.27	12.78	13.08
7986	NYSE	S	Fri, Dec 23, 2022	13.35	13.39	12.86	13.27
7985	NYSE	S	Thu, Dec 22, 2022	13.34	13.52	13.01	13.44
7984	NYSE	S	Wed, Dec 21, 2022	13.75	13.90	13.23	13.62
7983	NYSE	S	Tue, Dec 20, 2022	12.99	13.73	12.88	13.67
7982	NYSE	S	Mon, Dec 19, 2022	13.81	13.81	13.03	13.17
7981	NYSE	S	Fri, Dec 16, 2022	14.40	14.66	13.83	13.98
7980	NYSE	S	Thu, Dec 15, 2022	14.70	15.27	14.27	14.44
7979	NYSE	S	Wed, Dec 14, 2022	15.61	15.91	14.91	15.03
7978	NYSE	S	Tue, Dec 13, 2022	17.08	17.34	15.32	15.63
7977	NYSE	S	Mon, Dec 12, 2022	15.38	16.10	15.37	15.88
7976	NYSE	S	Fri, Dec 9, 2022	15.10	15.77	15.10	15.37
7975	NYSE	S	Thu, Dec 8, 2022	14.02	15.46	13.78	15.24
7974	NYSE	S	Wed, Dec 7, 2022	14.01	14.64	12.80	13.97
7973	NYSE	S	Tue, Dec 6, 2022	14.25	14.58	13.75	14.10
7972	NYSE	S	Mon, Dec 5, 2022	14.62	14.98	14.05	14.25
7971	NYSE	S	Fri, Dec 2, 2022	14.49	14.80	14.16	14.78
7970	NYSE	S	Thu, Dec 1, 2022	14.62	15.68	14.58	15.03
7969	NYSE	S	Wed, Nov 30, 2022	14.29	14.63	13.27	14.50
7968	NYSE	S	Tue, Nov 29, 2022	16.02	16.19	15.35	15.45
7967	NYSE	S	Mon, Nov 28, 2022	16.09	16.24	15.75	16.06
7966	NYSE	S	Fri, Nov 25, 2022	16.31	16.47	16.18	16.32
7965	NYSE	S	Wed, Nov 23, 2022	16.35	16.77	16.01	16.48
7964	NYSE	S	Tue, Nov 22, 2022	16.00	16.35	15.60	16.33
7963	NYSE	S	Mon, Nov 21, 2022	16.37	16.59	15.98	16.18
7962	NYSE	S	Fri, Nov 18, 2022	17.71	17.71	16.60	16.64
7961	NYSE	S	Thu, Nov 17, 2022	16.96	17.51	16.65	16.91
7960	NYSE	S	Wed, Nov 16, 2022	18.79	19.05	17.22	17.43
7959	NYSE	S	Tue, Nov 15, 2022	19.30	19.80	18.78	19.30
7958	NYSE	S	Mon, Nov 14, 2022	18.88	19.00	17.78	18.22
7957	NYSE	S	Fri, Nov 11, 2022	17.80	19.69	17.66	19.05
7956	NYSE	S	Thu, Nov 10, 2022	17.13	18.39	16.94	17.80
7955	NYSE	S	Wed, Nov 9, 2022	16.53	16.60	15.43	15.46
7954	NYSE	S	Tue, Nov 8, 2022	16.75	17.83	16.45	16.99
7953	NYSE	S	Mon, Nov 7, 2022	17.78	17.94	16.01	16.64
7952	NYSE	S	Fri, Nov 4, 2022	20.27	20.28	17.19	17.64
7951	NYSE	S	Thu, Nov 3, 2022	20.59	21.12	19.88	19.98
7950	NYSE	S	Wed, Nov 2, 2022	22.15	22.23	20.60	20.85
7949	NYSE	S	Tue, Nov 1, 2022	23.19	24.20	22.20	22.20
7948	NYSE	S	Mon, Oct 31, 2022	23.13	23.59	22.73	22.84
7947	NYSE	S	Fri, Oct 28, 2022	23.05	23.70	22.67	23.42
7946	NYSE	S	Thu, Oct 27, 2022	23.83	24.36	22.94	23.29
7945	NYSE	S	Wed, Oct 26, 2022	22.99	24.72	22.43	23.58
7944	NYSE	S	Tue, Oct 25, 2022	22.64	23.87	22.64	23.71
7943	NYSE	S	Mon, Oct 24, 2022	22.50	22.72	21.82	22.36
7942	NYSE	S	Fri, Oct 21, 2022	22.50	23.18	21.98	22.64
7941	NYSE	S	Thu, Oct 20, 2022	21.80	23.14	21.80	22.68
7940	NYSE	S	Wed, Oct 19, 2022	22.47	22.68	21.49	21.65
7939	NYSE	S	Tue, Oct 18, 2022	23.51	23.77	22.59	22.93
7938	NYSE	S	Mon, Oct 17, 2022	21.30	22.68	21.30	22.53
7937	NYSE	S	Fri, Oct 14, 2022	22.20	22.44	20.29	20.72
7936	NYSE	S	Thu, Oct 13, 2022	21.35	22.13	20.41	21.78
7935	NYSE	S	Wed, Oct 12, 2022	23.10	23.21	21.81	22.45
7934	NYSE	S	Tue, Oct 11, 2022	24.03	24.16	21.82	23.10
7933	NYSE	S	Mon, Oct 10, 2022	26.49	26.70	23.67	24.09
7932	NYSE	S	Fri, Oct 7, 2022	26.99	27.27	26.11	26.54
7931	NYSE	S	Thu, Oct 6, 2022	27.55	28.59	27.52	27.68
7930	NYSE	S	Wed, Oct 5, 2022	26.92	27.86	26.63	27.69
7929	NYSE	S	Tue, Oct 4, 2022	26.83	28.14	26.78	27.63
7928	NYSE	S	Mon, Oct 3, 2022	25.70	26.35	25.06	26.03
7927	NYSE	S	Fri, Sep 30, 2022	25.90	26.62	25.27	25.56
7926	NYSE	S	Thu, Sep 29, 2022	25.88	26.12	24.90	26.01
7925	NYSE	S	Wed, Sep 28, 2022	25.74	26.66	25.60	26.53
7924	NYSE	S	Tue, Sep 27, 2022	26.00	26.75	25.32	25.76
7923	NYSE	S	Mon, Sep 26, 2022	24.70	25.87	24.70	25.27
7922	NYSE	S	Fri, Sep 23, 2022	24.39	24.95	24.08	24.79
7921	NYSE	S	Thu, Sep 22, 2022	26.55	26.99	24.86	24.89
7920	NYSE	S	Tue, Sep 20, 2022	27.22	27.70	26.67	26.95
7919	NYSE	S	Mon, Sep 19, 2022	26.33	27.59	26.05	27.48
7918	NYSE	S	Fri, Sep 16, 2022	27.06	27.11	26.11	26.47
7917	NYSE	S	Thu, Sep 15, 2022	27.69	28.63	27.46	27.86
7916	NYSE	S	Wed, Sep 14, 2022	27.69	28.20	27.16	28.01
7915	NYSE	S	Tue, Sep 13, 2022	26.86	28.00	26.85	27.74
7914	NYSE	S	Mon, Sep 12, 2022	28.39	29.44	28.33	29.33
7913	NYSE	S	Fri, Sep 9, 2022	27.12	28.63	27.12	28.05
7912	NYSE	S	Thu, Sep 8, 2022	25.32	26.99	25.31	26.63
7911	NYSE	S	Wed, Sep 7, 2022	24.93	25.98	24.61	25.70
7910	NYSE	S	Tue, Sep 6, 2022	25.40	25.68	24.51	25.00
7909	NYSE	S	Fri, Sep 2, 2022	26.39	26.59	24.90	25.29
7908	NYSE	S	Thu, Sep 1, 2022	27.79	27.89	23.60	25.70
7907	NYSE	S	Wed, Aug 31, 2022	28.30	30.00	27.16	27.31
7906	NYSE	S	Tue, Aug 30, 2022	28.25	28.76	27.30	27.87
7905	NYSE	S	Mon, Aug 29, 2022	27.36	28.22	27.30	27.92
7904	NYSE	S	Fri, Aug 26, 2022	28.76	28.83	27.50	27.76
7903	NYSE	S	Thu, Aug 25, 2022	28.90	29.47	28.08	28.81
7902	NYSE	S	Wed, Aug 24, 2022	27.70	29.10	27.50	28.40
7901	NYSE	S	Tue, Aug 23, 2022	27.00	28.66	26.93	27.78
7900	NYSE	S	Mon, Aug 22, 2022	25.92	26.26	25.38	26.21
7899	NYSE	S	Fri, Aug 19, 2022	27.49	27.59	26.08	26.38
7898	NYSE	S	Thu, Aug 18, 2022	27.57	28.26	27.11	27.83
7897	NYSE	S	Wed, Aug 17, 2022	28.15	28.19	27.01	27.74
7896	NYSE	S	Tue, Aug 16, 2022	29.20	29.85	27.80	28.62
7895	NYSE	S	Mon, Aug 15, 2022	27.50	28.93	27.32	28.90
7894	NYSE	S	Fri, Aug 12, 2022	27.52	28.07	26.90	28.04
7893	NYSE	S	Thu, Aug 11, 2022	28.99	29.12	27.19	27.26
7892	NYSE	S	Wed, Aug 10, 2022	26.62	28.17	26.62	28.11
7891	NYSE	S	Tue, Aug 9, 2022	26.80	26.98	25.06	25.11
7890	NYSE	S	Mon, Aug 8, 2022	26.45	28.48	26.40	27.26
7889	NYSE	S	Fri, Aug 5, 2022	25.61	26.73	25.33	26.36
7888	NYSE	S	Thu, Aug 4, 2022	26.84	27.04	25.65	26.26
7887	NYSE	S	Wed, Aug 3, 2022	25.75	27.23	25.60	27.10
7886	NYSE	S	Tue, Aug 2, 2022	24.47	25.71	24.45	25.20
7885	NYSE	S	Mon, Aug 1, 2022	24.37	25.53	23.84	24.81
7884	NYSE	S	Fri, Jul 29, 2022	25.09	25.40	24.33	24.85
7883	NYSE	S	Thu, Jul 28, 2022	24.50	25.26	23.89	25.09
7882	NYSE	S	Wed, Jul 27, 2022	23.74	24.68	23.47	24.53
7881	NYSE	S	Tue, Jul 26, 2022	24.56	24.61	22.69	23.01
7880	NYSE	S	Mon, Jul 25, 2022	25.37	25.37	24.28	24.63
7879	NYSE	S	Fri, Jul 22, 2022	26.50	27.25	24.86	25.56
7878	NYSE	S	Thu, Jul 21, 2022	26.00	26.57	25.38	26.48
7877	NYSE	S	Wed, Jul 20, 2022	25.08	26.54	24.95	26.25
7876	NYSE	S	Tue, Jul 19, 2022	24.83	25.23	24.18	25.02
7875	NYSE	S	Mon, Jul 18, 2022	24.48	25.42	24.33	24.52
7874	NYSE	S	Fri, Jul 15, 2022	22.97	23.86	22.69	23.84
7873	NYSE	S	Thu, Jul 14, 2022	23.51	23.88	22.44	22.49
7872	NYSE	S	Wed, Jul 13, 2022	23.01	24.26	22.50	23.80
7871	NYSE	S	Tue, Jul 12, 2022	26.34	27.42	23.65	23.81
7870	NYSE	S	Mon, Jul 11, 2022	27.41	28.00	25.54	26.28
7869	NYSE	S	Fri, Jul 8, 2022	25.70	27.72	25.31	26.81
7868	NYSE	S	Thu, Jul 7, 2022	25.01	26.25	24.94	26.19
7867	NYSE	S	Wed, Jul 6, 2022	25.49	26.02	24.53	25.10
7866	NYSE	S	Tue, Jul 5, 2022	23.13	25.25	22.60	25.19
7865	NYSE	S	Fri, Jul 1, 2022	23.50	24.34	22.89	23.48
7864	NYSE	S	Thu, Jun 30, 2022	24.39	24.39	23.03	23.33
7863	NYSE	S	Wed, Jun 29, 2022	24.59	25.04	24.17	24.65
7862	NYSE	S	Tue, Jun 28, 2022	25.25	25.84	24.33	24.72
7861	NYSE	S	Mon, Jun 27, 2022	26.49	26.67	24.86	25.38
7860	NYSE	S	Fri, Jun 24, 2022	25.60	26.65	25.22	26.49
7859	NYSE	S	Thu, Jun 23, 2022	23.61	25.77	23.30	25.60
7858	NYSE	S	Wed, Jun 22, 2022	22.92	24.26	22.88	23.33
7857	NYSE	S	Tue, Jun 21, 2022	23.66	25.17	23.15	23.66
7856	NYSE	S	Fri, Jun 17, 2022	21.85	23.44	21.66	23.27
7855	NYSE	S	Thu, Jun 16, 2022	21.12	22.15	20.84	21.74
7854	NYSE	S	Wed, Jun 15, 2022	22.06	23.02	21.33	22.10
7853	NYSE	S	Mon, Jun 13, 2022	21.39	21.80	20.03	21.14
7852	NYSE	S	Fri, Jun 10, 2022	23.61	23.96	22.03	22.53
7851	NYSE	S	Thu, Jun 9, 2022	25.16	26.12	24.23	24.41
7850	NYSE	S	Wed, Jun 8, 2022	24.67	26.22	24.60	25.69
7849	NYSE	S	Tue, Jun 7, 2022	22.80	24.70	22.69	24.25
7848	NYSE	S	Mon, Jun 6, 2022	24.21	24.74	22.72	23.07
7847	NYSE	S	Fri, Jun 3, 2022	24.85	24.85	23.50	23.91
7846	NYSE	S	Thu, Jun 2, 2022	23.15	26.30	23.10	25.18
7845	NYSE	S	Wed, Jun 1, 2022	24.10	25.26	23.40	24.64
7844	NYSE	S	Tue, May 31, 2022	26.99	27.26	23.73	23.79
7843	NYSE	S	Fri, May 27, 2022	25.00	27.18	25.00	26.97
7842	NYSE	S	Thu, May 26, 2022	23.09	25.45	23.01	24.75
7841	NYSE	S	Wed, May 25, 2022	22.16	23.79	22.16	23.62
7840	NYSE	S	Tue, May 24, 2022	23.48	23.56	21.75	22.09
7839	NYSE	S	Mon, May 23, 2022	24.08	24.91	23.30	24.04
7838	NYSE	S	Fri, May 20, 2022	24.49	25.43	23.20	24.77
7837	NYSE	S	Thu, May 19, 2022	21.64	24.19	21.63	23.49
7836	NYSE	S	Wed, May 18, 2022	22.50	22.84	21.06	21.59
7835	NYSE	S	Tue, May 17, 2022	23.09	23.96	21.25	22.96
7834	NYSE	S	Mon, May 16, 2022	23.08	24.25	22.09	22.42
7833	NYSE	S	Fri, May 13, 2022	22.22	26.69	22.22	24.05
7832	NYSE	S	Thu, May 12, 2022	18.87	23.48	18.64	21.51
7831	NYSE	S	Wed, May 11, 2022	21.39	22.34	19.57	19.64
7830	NYSE	S	Tue, May 10, 2022	22.83	24.00	20.63	21.71
7829	NYSE	S	Mon, May 9, 2022	25.21	25.50	21.59	21.94
7828	NYSE	S	Fri, May 6, 2022	28.61	28.61	25.46	26.11
7827	NYSE	S	Thu, May 5, 2022	31.88	32.32	28.96	29.29
7826	NYSE	S	Wed, May 4, 2022	32.57	32.98	29.56	32.80
7825	NYSE	S	Tue, May 3, 2022	33.27	34.75	31.95	32.47
7824	NYSE	S	Mon, May 2, 2022	32.99	33.97	32.33	33.79
7823	NYSE	S	Fri, Apr 29, 2022	34.97	36.50	33.12	33.27
7822	NYSE	S	Thu, Apr 28, 2022	33.34	35.46	32.55	34.93
7821	NYSE	S	Wed, Apr 27, 2022	34.13	35.33	32.68	33.30
7820	NYSE	S	Tue, Apr 26, 2022	34.83	35.34	33.73	34.11
7819	NYSE	S	Mon, Apr 25, 2022	32.07	35.64	31.96	35.38
7818	NYSE	S	Fri, Apr 22, 2022	33.80	34.50	32.56	32.68
7817	NYSE	S	Thu, Apr 21, 2022	36.50	37.36	33.19	33.53
7816	NYSE	S	Wed, Apr 20, 2022	38.19	38.29	35.61	36.23
7815	NYSE	S	Tue, Apr 19, 2022	36.40	38.31	35.73	37.93
7814	NYSE	S	Mon, Apr 18, 2022	37.00	37.79	35.78	36.49
7813	NYSE	S	Thu, Apr 14, 2022	37.60	37.95	36.74	37.12
7812	NYSE	S	Wed, Apr 13, 2022	34.04	38.57	33.70	38.35
7811	NYSE	S	Tue, Apr 12, 2022	34.84	35.98	33.98	34.04
7810	NYSE	S	Mon, Apr 11, 2022	33.27	34.91	32.79	34.05
7809	NYSE	S	Fri, Apr 8, 2022	35.07	35.15	33.92	34.02
7808	NYSE	S	Thu, Apr 7, 2022	35.75	36.95	34.74	35.28
7807	NYSE	S	Wed, Apr 6, 2022	37.41	37.43	34.56	35.45
7806	NYSE	S	Tue, Apr 5, 2022	41.54	41.55	37.65	38.22
7805	NYSE	S	Mon, Apr 4, 2022	39.38	41.68	39.06	41.54
7804	NYSE	S	Fri, Apr 1, 2022	38.81	39.41	38.10	38.88
7803	NYSE	S	Thu, Mar 31, 2022	38.93	40.53	37.94	38.74
7802	NYSE	S	Wed, Mar 30, 2022	40.41	41.00	38.55	38.87
7801	NYSE	S	Tue, Mar 29, 2022	40.16	41.15	38.26	40.78
7800	NYSE	S	Mon, Mar 28, 2022	40.54	41.53	39.56	40.46
7799	NYSE	S	Fri, Mar 25, 2022	42.84	42.84	39.04	40.48
7798	NYSE	S	Thu, Mar 24, 2022	41.44	42.80	40.33	42.38
7797	NYSE	S	Wed, Mar 23, 2022	40.20	42.30	39.16	41.70
7796	NYSE	S	Tue, Mar 22, 2022	39.56	42.10	38.60	41.27
7795	NYSE	S	Mon, Mar 21, 2022	39.12	40.30	37.83	38.48
7794	NYSE	S	Fri, Mar 18, 2022	37.09	40.67	36.92	40.57
7793	NYSE	S	Thu, Mar 17, 2022	33.58	38.00	33.58	37.67
7792	NYSE	S	Wed, Mar 16, 2022	30.77	36.83	30.77	35.05
7791	NYSE	S	Tue, Mar 15, 2022	30.51	31.75	29.67	30.89
7790	NYSE	S	Mon, Mar 14, 2022	32.95	33.73	29.30	29.55
7789	NYSE	S	Fri, Mar 11, 2022	34.42	35.28	32.61	32.91
7788	NYSE	S	Thu, Mar 10, 2022	34.75	36.15	33.89	35.24
7787	NYSE	S	Wed, Mar 9, 2022	32.73	35.03	32.17	34.64
7786	NYSE	S	Tue, Mar 8, 2022	34.00	34.52	32.10	32.29
7785	NYSE	S	Mon, Mar 7, 2022	37.50	38.58	33.68	33.92
7784	NYSE	S	Fri, Mar 4, 2022	39.00	39.80	36.27	36.74
7783	NYSE	S	Thu, Mar 3, 2022	42.09	42.30	39.42	41.05
7782	NYSE	S	Wed, Mar 2, 2022	42.19	43.02	40.13	42.77
7781	NYSE	S	Tue, Mar 1, 2022	42.42	44.74	41.87	42.02
7780	NYSE	S	Mon, Feb 28, 2022	39.57	42.22	38.77	41.50
7779	NYSE	S	Fri, Feb 25, 2022	38.10	40.17	37.55	38.82
7778	NYSE	S	Thu, Feb 24, 2022	32.09	39.42	31.83	39.13
7777	NYSE	S	Wed, Feb 23, 2022	35.82	38.15	34.03	34.09
7776	NYSE	S	Tue, Feb 22, 2022	38.53	40.22	37.34	37.51
7775	NYSE	S	Fri, Feb 18, 2022	41.50	42.24	38.58	38.99
7774	NYSE	S	Thu, Feb 17, 2022	44.10	44.63	41.01	41.26
7773	NYSE	S	Wed, Feb 16, 2022	46.05	46.14	44.05	44.88
7772	NYSE	S	Tue, Feb 15, 2022	44.50	46.02	43.35	45.99
7771	NYSE	S	Mon, Feb 14, 2022	44.07	46.00	43.04	44.20
7770	NYSE	S	Fri, Feb 11, 2022	46.37	47.17	44.42	45.08
7769	NYSE	S	Thu, Feb 10, 2022	43.79	48.46	42.81	46.43
7768	NYSE	S	Wed, Feb 9, 2022	43.70	46.99	43.66	46.56
7767	NYSE	S	Tue, Feb 8, 2022	42.37	44.03	41.75	43.34
7766	NYSE	S	Mon, Feb 7, 2022	43.00	46.19	42.95	43.67
7765	NYSE	S	Fri, Feb 4, 2022	41.43	43.62	40.90	42.85
7764	NYSE	S	Thu, Feb 3, 2022	41.81	43.21	40.90	40.90
7763	NYSE	S	Wed, Feb 2, 2022	45.41	46.27	43.22	43.89
7762	NYSE	S	Tue, Feb 1, 2022	44.96	46.94	43.27	46.89
7761	NYSE	S	Mon, Jan 31, 2022	41.88	44.95	41.50	44.75
7760	NYSE	S	Fri, Jan 28, 2022	38.83	40.67	36.60	40.54
7759	NYSE	S	Thu, Jan 27, 2022	41.38	41.69	38.33	38.44
7758	NYSE	S	Wed, Jan 26, 2022	40.93	44.80	39.60	39.93
7757	NYSE	S	Tue, Jan 25, 2022	39.51	41.30	37.50	39.26
7756	NYSE	S	Mon, Jan 24, 2022	38.48	41.61	35.90	41.49
7755	NYSE	S	Fri, Jan 21, 2022	41.23	42.48	39.79	40.11
7754	NYSE	S	Thu, Jan 20, 2022	42.56	44.80	41.72	41.84
7753	NYSE	S	Wed, Jan 19, 2022	41.05	43.00	40.65	41.38
7752	NYSE	S	Tue, Jan 18, 2022	41.65	43.48	40.84	41.20
7751	NYSE	S	Fri, Jan 14, 2022	41.97	43.21	41.25	42.68
7750	NYSE	S	Thu, Jan 13, 2022	47.12	47.40	41.84	42.21
7749	NYSE	S	Wed, Jan 12, 2022	49.15	50.11	46.85	46.99
7748	NYSE	S	Tue, Jan 11, 2022	44.54	49.03	44.00	48.88
7747	NYSE	S	Mon, Jan 10, 2022	42.76	46.10	40.74	45.87
7746	NYSE	S	Fri, Jan 7, 2022	43.46	45.44	42.64	44.33
7745	NYSE	S	Thu, Jan 6, 2022	42.86	45.00	41.42	43.34
7744	NYSE	S	Wed, Jan 5, 2022	46.03	47.00	43.35	43.61
7743	NYSE	S	Tue, Jan 4, 2022	47.22	47.75	44.51	46.56
7742	NYSE	S	Mon, Jan 3, 2022	52.00	52.29	46.67	47.62
7741	NYSE	S	Fri, Dec 31, 2021	52.05	53.15	50.25	50.49
7740	NYSE	S	Thu, Dec 30, 2021	50.54	53.29	49.88	52.31
7739	NYSE	S	Wed, Dec 29, 2021	51.99	52.17	49.13	50.63
7738	NYSE	S	Mon, Dec 27, 2021	52.00	53.97	51.61	53.20
7737	NYSE	S	Wed, Dec 22, 2021	50.11	52.81	49.71	51.69
7736	NYSE	S	Tue, Dec 21, 2021	49.50	51.08	47.67	50.30
7735	NYSE	S	Fri, Dec 17, 2021	45.62	48.47	43.32	47.97
7734	NYSE	S	Thu, Dec 16, 2021	50.08	51.50	46.55	47.37
7733	NYSE	S	Wed, Dec 15, 2021	46.82	50.55	45.89	50.09
7732	NYSE	S	Tue, Dec 14, 2021	45.00	47.11	44.71	46.47
7731	NYSE	S	Mon, Dec 13, 2021	49.50	50.34	46.72	47.16
7730	NYSE	S	Fri, Dec 10, 2021	47.90	50.45	47.51	50.30
7729	NYSE	S	Thu, Dec 9, 2021	46.73	48.88	46.26	48.11
7728	NYSE	S	Wed, Dec 8, 2021	45.10	49.37	43.04	48.60
7727	NYSE	S	Tue, Dec 7, 2021	47.43	52.40	47.38	51.04
7726	NYSE	S	Mon, Dec 6, 2021	46.22	46.87	43.00	45.01
7725	NYSE	S	Fri, Dec 3, 2021	50.16	50.50	44.10	46.23
7724	NYSE	S	Thu, Dec 2, 2021	49.01	52.05	46.78	50.04
7723	NYSE	S	Wed, Dec 1, 2021	55.42	55.97	48.40	48.57
7722	NYSE	S	Tue, Nov 30, 2021	58.00	59.54	52.50	53.97
7721	NYSE	S	Mon, Nov 29, 2021	59.00	59.44	55.65	58.07
7720	NYSE	S	Wed, Nov 24, 2021	57.56	59.72	55.65	58.44
7719	NYSE	S	Tue, Nov 23, 2021	63.01	65.59	58.01	58.26
7718	NYSE	S	Mon, Nov 22, 2021	70.63	70.80	62.15	64.03
7717	NYSE	S	Fri, Nov 19, 2021	72.87	75.50	70.07	70.30
7716	NYSE	S	Thu, Nov 18, 2021	74.54	74.88	70.13	72.13
7715	NYSE	S	Wed, Nov 17, 2021	75.00	75.13	71.36	73.71
7714	NYSE	S	Tue, Nov 16, 2021	72.00	75.52	71.78	74.69
7713	NYSE	S	Mon, Nov 15, 2021	76.87	78.28	71.15	71.55
7712	NYSE	S	Fri, Nov 12, 2021	74.37	78.53	74.35	76.30
7711	NYSE	S	Thu, Nov 11, 2021	72.17	74.09	71.51	73.15
7710	NYSE	S	Wed, Nov 10, 2021	72.58	74.39	68.50	70.72
7709	NYSE	S	Tue, Nov 9, 2021	70.52	75.49	68.61	74.87
7708	NYSE	S	Mon, Nov 8, 2021	66.78	70.30	66.47	69.89
7707	NYSE	S	Fri, Nov 5, 2021	69.50	69.50	63.88	66.91
7706	NYSE	S	Thu, Nov 4, 2021	65.79	69.88	65.31	69.27
7705	NYSE	S	Wed, Nov 3, 2021	64.14	66.30	63.25	65.83
7704	NYSE	S	Tue, Nov 2, 2021	67.00	70.67	62.76	64.23
7703	NYSE	S	Mon, Nov 1, 2021	66.68	67.20	63.69	66.97
7702	NYSE	S	Thu, Oct 28, 2021	63.70	64.80	61.81	64.01
7701	NYSE	S	Wed, Oct 27, 2021	66.11	68.50	63.51	63.79
7700	NYSE	S	Tue, Oct 26, 2021	66.36	67.78	63.82	66.00
7699	NYSE	S	Mon, Oct 25, 2021	64.07	66.50	63.19	65.26
7698	NYSE	S	Fri, Oct 22, 2021	66.13	66.27	63.01	63.79
7697	NYSE	S	Thu, Oct 21, 2021	62.78	67.96	62.50	65.76
7696	NYSE	S	Wed, Oct 20, 2021	63.00	63.80	61.23	62.56
7695	NYSE	S	Tue, Oct 19, 2021	63.61	64.98	61.26	62.49
7694	NYSE	S	Mon, Oct 18, 2021	59.61	63.66	59.58	62.64
7693	NYSE	S	Fri, Oct 15, 2021	61.05	61.12	58.20	59.58
7692	NYSE	S	Thu, Oct 14, 2021	61.06	62.94	59.38	60.00
7691	NYSE	S	Wed, Oct 13, 2021	55.28	59.75	55.28	59.06
7690	NYSE	S	Tue, Oct 12, 2021	53.56	56.49	52.82	54.94
7689	NYSE	S	Mon, Oct 11, 2021	54.03	54.94	52.15	52.39
7688	NYSE	S	Fri, Oct 8, 2021	57.32	57.94	54.65	54.65
7687	NYSE	S	Thu, Oct 7, 2021	54.51	59.00	54.30	56.76
7686	NYSE	S	Wed, Oct 6, 2021	50.50	53.94	50.49	53.49
7685	NYSE	S	Tue, Oct 5, 2021	51.50	53.88	50.99	51.35
7684	NYSE	S	Mon, Oct 4, 2021	55.32	55.50	50.58	51.37
7683	NYSE	S	Fri, Oct 1, 2021	54.03	55.90	52.09	55.24
7682	NYSE	S	Thu, Sep 30, 2021	55.16	56.28	52.96	53.57
7681	NYSE	S	Wed, Sep 29, 2021	55.80	58.77	54.38	54.38
7680	NYSE	S	Tue, Sep 28, 2021	55.38	56.96	53.85	55.65
7679	NYSE	S	Mon, Sep 27, 2021	60.05	60.54	56.41	57.10
7678	NYSE	S	Fri, Sep 24, 2021	60.01	62.34	60.00	61.06
7677	NYSE	S	Thu, Sep 23, 2021	64.53	65.00	60.10	60.87
7676	NYSE	S	Wed, Sep 22, 2021	64.62	65.52	62.50	64.36
7675	NYSE	S	Tue, Sep 21, 2021	64.81	65.19	61.80	64.16
7674	NYSE	S	Mon, Sep 20, 2021	64.00	66.66	62.00	63.88
7673	NYSE	S	Fri, Sep 17, 2021	71.70	72.40	66.81	69.25
7672	NYSE	S	Thu, Sep 16, 2021	67.06	72.76	66.76	72.75
7671	NYSE	S	Wed, Sep 15, 2021	61.50	67.55	61.35	67.51
7670	NYSE	S	Tue, Sep 14, 2021	61.50	62.89	61.09	62.10
7669	NYSE	S	Mon, Sep 13, 2021	64.18	64.44	58.52	61.00
7668	NYSE	S	Fri, Sep 10, 2021	67.00	68.00	62.01	63.75
7667	NYSE	S	Thu, Sep 9, 2021	69.11	72.95	62.04	66.04
7666	NYSE	S	Wed, Sep 8, 2021	70.18	70.65	65.51	68.24
7665	NYSE	S	Tue, Sep 7, 2021	69.48	73.47	69.48	71.01
7664	NYSE	S	Fri, Sep 3, 2021	64.68	69.42	64.64	69.04
7663	NYSE	S	Thu, Sep 2, 2021	68.61	68.77	64.34	64.78
7662	NYSE	S	Wed, Sep 1, 2021	63.43	68.70	63.31	67.26
7661	NYSE	S	Tue, Aug 31, 2021	64.73	65.56	63.83	63.93
7660	NYSE	S	Mon, Aug 30, 2021	65.03	66.66	64.18	65.19
7659	NYSE	S	Fri, Aug 27, 2021	62.50	66.00	62.35	64.90
7658	NYSE	S	Thu, Aug 26, 2021	59.64	64.03	59.46	61.01
7657	NYSE	S	Wed, Aug 25, 2021	57.70	60.11	55.86	59.39
7656	NYSE	S	Tue, Aug 24, 2021	54.97	59.12	54.50	56.70
7655	NYSE	S	Mon, Aug 23, 2021	51.20	56.00	51.20	53.13
7654	NYSE	S	Fri, Aug 20, 2021	50.01	51.36	49.13	51.29
7653	NYSE	S	Thu, Aug 19, 2021	47.99	51.50	47.78	50.36
7652	NYSE	S	Wed, Aug 18, 2021	47.24	49.78	47.24	48.70
7651	NYSE	S	Tue, Aug 17, 2021	48.50	48.50	46.25	47.02
7650	NYSE	S	Mon, Aug 16, 2021	49.49	50.28	47.54	49.35
7649	NYSE	S	Fri, Aug 13, 2021	49.68	50.95	48.88	50.36
7648	NYSE	S	Thu, Aug 12, 2021	47.10	50.33	46.65	49.68
7647	NYSE	S	Wed, Aug 11, 2021	49.01	49.13	46.57	46.64
7646	NYSE	S	Tue, Aug 10, 2021	50.59	51.25	49.01	49.31
7645	NYSE	S	Mon, Aug 9, 2021	51.08	51.96	49.70	50.61
7644	NYSE	S	Fri, Aug 6, 2021	52.53	53.09	50.35	50.89
7643	NYSE	S	Thu, Aug 5, 2021	50.00	52.70	49.75	52.50
7642	NYSE	S	Wed, Aug 4, 2021	51.50	51.96	49.63	50.06
7641	NYSE	S	Tue, Aug 3, 2021	52.12	53.50	51.37	51.87
7640	NYSE	S	Mon, Aug 2, 2021	50.70	53.03	50.17	51.97
7639	NYSE	S	Fri, Jul 30, 2021	50.00	55.29	48.59	49.31
7638	NYSE	S	Thu, Jul 29, 2021	50.40	51.74	49.67	50.56
7637	NYSE	S	Wed, Jul 28, 2021	48.00	50.87	48.00	49.81
7636	NYSE	S	Tue, Jul 27, 2021	49.75	50.03	46.67	47.60
7635	NYSE	S	Mon, Jul 26, 2021	48.49	50.38	47.72	49.50
7634	NYSE	S	Fri, Jul 23, 2021	48.09	49.20	46.06	46.56
7633	NYSE	S	Thu, Jul 22, 2021	46.35	48.70	45.82	47.77
7632	NYSE	S	Wed, Jul 21, 2021	47.45	49.31	46.55	47.10
7631	NYSE	S	Tue, Jul 20, 2021	47.24	47.75	45.26	47.45
7630	NYSE	S	Mon, Jul 19, 2021	43.91	47.82	43.02	47.00
7629	NYSE	S	Fri, Jul 16, 2021	43.50	47.35	43.21	44.15
7628	NYSE	S	Thu, Jul 15, 2021	47.06	47.24	42.80	43.40
7627	NYSE	S	Wed, Jul 14, 2021	49.01	50.14	44.99	46.00
7626	NYSE	S	Tue, Jul 13, 2021	50.63	51.04	47.33	49.01
7625	NYSE	S	Mon, Jul 12, 2021	50.50	51.17	48.41	50.58
7624	NYSE	S	Fri, Jul 9, 2021	51.38	51.80	48.25	49.24
7623	NYSE	S	Thu, Jul 8, 2021	50.00	50.98	45.25	50.00
7622	NYSE	S	Wed, Jul 7, 2021	52.98	54.05	49.80	51.49
7621	NYSE	S	Tue, Jul 6, 2021	45.81	50.59	45.53	49.50
7620	NYSE	S	Fri, Jul 2, 2021	42.11	45.20	41.33	44.59
7619	NYSE	S	Thu, Jul 1, 2021	44.28	44.75	39.94	40.04
7618	NYSE	S	Wed, Jun 30, 2021	46.00	46.50	41.11	42.50
7617	NYSE	S	Wed, Apr 1, 2020	8.56	8.57	8.56	8.62
7616	NYSE	S	Tue, Mar 31, 2020	8.45	8.66	8.34	8.62
7615	NYSE	S	Mon, Mar 30, 2020	8.27	8.53	8.24	8.44
7614	NYSE	S	Fri, Mar 27, 2020	8.43	8.52	8.22	8.29
7613	NYSE	S	Thu, Mar 26, 2020	8.01	8.63	8.00	8.61
7612	NYSE	S	Wed, Mar 25, 2020	7.97	8.63	7.83	7.99
7611	NYSE	S	Tue, Mar 24, 2020	8.00	8.07	7.65	8.02
7610	NYSE	S	Mon, Mar 23, 2020	7.50	7.71	7.12	7.63
7609	NYSE	S	Fri, Mar 20, 2020	8.14	8.28	7.40	7.50
7608	NYSE	S	Thu, Mar 19, 2020	7.39	8.27	7.39	8.01
7607	NYSE	S	Wed, Mar 18, 2020	7.52	7.65	6.39	7.51
7606	NYSE	S	Tue, Mar 17, 2020	7.86	8.00	7.54	7.91
7605	NYSE	S	Mon, Mar 16, 2020	7.76	8.21	7.65	7.73
7604	NYSE	S	Fri, Mar 13, 2020	8.10	8.71	7.80	8.71
7603	NYSE	S	Thu, Mar 12, 2020	8.35	8.66	7.73	7.73
7602	NYSE	S	Wed, Mar 11, 2020	8.39	8.93	8.37	8.85
7601	NYSE	S	Tue, Mar 10, 2020	8.26	8.60	8.11	8.59
7600	NYSE	S	Mon, Mar 9, 2020	8.47	8.58	8.06	8.06
7599	NYSE	S	Fri, Mar 6, 2020	8.86	8.98	8.67	8.94
7598	NYSE	S	Thu, Mar 5, 2020	9.36	9.48	9.10	9.14
7597	NYSE	S	Wed, Mar 4, 2020	9.19	9.57	9.18	9.57
7596	NYSE	S	Tue, Mar 3, 2020	9.42	9.56	9.05	9.10
7595	NYSE	S	Mon, Mar 2, 2020	9.17	9.52	9.04	9.52
7594	NYSE	S	Fri, Feb 28, 2020	9.09	9.20	8.90	9.19
7593	NYSE	S	Thu, Feb 27, 2020	9.44	9.52	9.29	9.30
7592	NYSE	S	Wed, Feb 26, 2020	9.63	9.76	9.53	9.55
7591	NYSE	S	Tue, Feb 25, 2020	9.80	9.89	9.63	9.64
7590	NYSE	S	Mon, Feb 24, 2020	9.76	9.92	9.75	9.82
7589	NYSE	S	Fri, Feb 21, 2020	10.09	10.16	9.84	10.05
7588	NYSE	S	Thu, Feb 20, 2020	9.49	9.71	9.30	9.48
7587	NYSE	S	Wed, Feb 19, 2020	9.25	9.55	9.20	9.49
7586	NYSE	S	Tue, Feb 18, 2020	8.71	9.44	8.69	9.17
7585	NYSE	S	Fri, Feb 14, 2020	8.64	8.76	8.63	8.69
7584	NYSE	S	Thu, Feb 13, 2020	8.51	8.77	8.41	8.67
7583	NYSE	S	Wed, Feb 12, 2020	8.51	8.78	8.39	8.60
7582	NYSE	S	Tue, Feb 11, 2020	8.35	8.53	8.11	8.52
7581	NYSE	S	Mon, Feb 10, 2020	4.92	4.95	4.75	4.80
7580	NYSE	S	Fri, Feb 7, 2020	4.73	4.98	4.69	4.93
7579	NYSE	S	Thu, Feb 6, 2020	4.69	4.72	4.60	4.71
7578	NYSE	S	Wed, Feb 5, 2020	4.54	4.71	4.51	4.62
7577	NYSE	S	Tue, Feb 4, 2020	4.33	4.56	4.30	4.54
7576	NYSE	S	Mon, Feb 3, 2020	4.39	4.42	4.26	4.28
7575	NYSE	S	Fri, Jan 31, 2020	4.45	4.50	4.31	4.37
7574	NYSE	S	Thu, Jan 30, 2020	4.50	4.51	4.37	4.46
7573	NYSE	S	Wed, Jan 29, 2020	4.67	4.68	4.46	4.56
7572	NYSE	S	Tue, Jan 28, 2020	4.66	4.71	4.59	4.65
7571	NYSE	S	Mon, Jan 27, 2020	4.83	4.85	4.59	4.63
7570	NYSE	S	Fri, Jan 24, 2020	5.06	5.06	4.82	4.83
7569	NYSE	S	Thu, Jan 23, 2020	5.01	5.09	4.97	5.04
7568	NYSE	S	Wed, Jan 22, 2020	5.04	5.13	4.96	5.02
7567	NYSE	S	Tue, Jan 21, 2020	4.84	5.24	4.72	4.99
7566	NYSE	S	Fri, Jan 17, 2020	4.92	4.94	4.75	4.82
7565	NYSE	S	Thu, Jan 16, 2020	4.88	4.98	4.84	4.92
7564	NYSE	S	Wed, Jan 15, 2020	4.87	4.99	4.83	4.86
7563	NYSE	S	Tue, Jan 14, 2020	4.88	4.88	4.78	4.86
7562	NYSE	S	Mon, Jan 13, 2020	4.90	4.91	4.76	4.89
7561	NYSE	S	Fri, Jan 10, 2020	5.03	5.03	4.86	4.88
7560	NYSE	S	Thu, Jan 9, 2020	5.18	5.20	4.94	5.00
7559	NYSE	S	Wed, Jan 8, 2020	5.11	5.17	5.08	5.15
7558	NYSE	S	Tue, Jan 7, 2020	5.21	5.24	5.09	5.14
7557	NYSE	S	Mon, Jan 6, 2020	5.16	5.24	5.16	5.23
7556	NYSE	S	Fri, Jan 3, 2020	5.18	5.22	5.15	5.18
7555	NYSE	S	Thu, Jan 2, 2020	5.25	5.27	5.19	5.22
7554	NYSE	S	Tue, Dec 31, 2019	5.20	5.25	5.19	5.21
7553	NYSE	S	Mon, Dec 30, 2019	5.21	5.25	5.20	5.22
7552	NYSE	S	Fri, Dec 27, 2019	5.19	5.25	5.18	5.20
7551	NYSE	S	Thu, Dec 26, 2019	5.27	5.28	5.18	5.19
7550	NYSE	S	Tue, Dec 24, 2019	5.22	5.33	5.22	5.26
7549	NYSE	S	Mon, Dec 23, 2019	5.41	5.42	5.22	5.23
7548	NYSE	S	Fri, Dec 20, 2019	5.32	5.41	5.26	5.39
7547	NYSE	S	Thu, Dec 19, 2019	5.26	5.32	5.23	5.29
7546	NYSE	S	Wed, Dec 18, 2019	5.20	5.31	5.18	5.25
7545	NYSE	S	Tue, Dec 17, 2019	5.22	5.24	5.17	5.20
7544	NYSE	S	Mon, Dec 16, 2019	5.20	5.25	5.15	5.19
7543	NYSE	S	Fri, Dec 13, 2019	5.19	5.25	5.16	5.21
7542	NYSE	S	Thu, Dec 12, 2019	5.28	5.29	5.16	5.19
7541	NYSE	S	Wed, Dec 11, 2019	5.30	5.35	5.25	5.25
7540	NYSE	S	Tue, Dec 10, 2019	5.40	5.45	5.30	5.34
7539	NYSE	S	Mon, Dec 9, 2019	5.50	5.52	5.30	5.40
7538	NYSE	S	Fri, Dec 6, 2019	5.47	5.67	5.42	5.53
7537	NYSE	S	Thu, Dec 5, 2019	5.68	5.68	5.39	5.41
7536	NYSE	S	Wed, Dec 4, 2019	5.73	5.74	5.61	5.65
7535	NYSE	S	Tue, Dec 3, 2019	5.70	5.77	5.59	5.69
7534	NYSE	S	Mon, Dec 2, 2019	5.88	5.90	5.58	5.74
7533	NYSE	S	Fri, Nov 29, 2019	5.91	5.95	5.88	5.92
7532	NYSE	S	Wed, Nov 27, 2019	5.99	6.00	5.89	5.91
7531	NYSE	S	Tue, Nov 26, 2019	5.94	6.09	5.88	5.96
7530	NYSE	S	Mon, Nov 25, 2019	5.73	5.97	5.66	5.94
7529	NYSE	S	Fri, Nov 22, 2019	5.63	5.76	5.61	5.74
7528	NYSE	S	Thu, Nov 21, 2019	5.66	5.76	5.57	5.63
7527	NYSE	S	Wed, Nov 20, 2019	5.74	5.79	5.55	5.63
7526	NYSE	S	Tue, Nov 19, 2019	5.90	5.90	5.72	5.74
7525	NYSE	S	Mon, Nov 18, 2019	5.82	5.90	5.76	5.86
7524	NYSE	S	Fri, Nov 15, 2019	5.87	5.97	5.81	5.83
7523	NYSE	S	Thu, Nov 14, 2019	5.99	6.01	5.82	5.87
7522	NYSE	S	Wed, Nov 13, 2019	5.83	6.08	5.78	6.06
7521	NYSE	S	Tue, Nov 12, 2019	5.92	5.95	5.77	5.87
7520	NYSE	S	Mon, Nov 11, 2019	6.06	6.12	5.84	5.91
7519	NYSE	S	Fri, Nov 8, 2019	6.17	6.17	6.06	6.11
7518	NYSE	S	Thu, Nov 7, 2019	6.18	6.31	6.10	6.19
7517	NYSE	S	Wed, Nov 6, 2019	6.15	6.16	6.00	6.15
7516	NYSE	S	Tue, Nov 5, 2019	6.15	6.18	6.05	6.14
7515	NYSE	S	Mon, Nov 4, 2019	6.28	6.32	6.10	6.15
7514	NYSE	S	Fri, Nov 1, 2019	6.22	6.33	6.19	6.30
7513	NYSE	S	Thu, Oct 31, 2019	6.25	6.25	6.09	6.21
7512	NYSE	S	Wed, Oct 30, 2019	6.17	6.34	6.11	6.26
7511	NYSE	S	Tue, Oct 29, 2019	6.33	6.33	5.96	6.19
7510	NYSE	S	Mon, Oct 28, 2019	6.40	6.55	6.31	6.32
7509	NYSE	S	Fri, Oct 25, 2019	6.35	6.42	6.32	6.38
7508	NYSE	S	Thu, Oct 24, 2019	6.39	6.40	6.27	6.28
7507	NYSE	S	Wed, Oct 23, 2019	6.35	6.41	6.31	6.39
7506	NYSE	S	Tue, Oct 22, 2019	6.43	6.43	6.33	6.35
7505	NYSE	S	Mon, Oct 21, 2019	6.41	6.49	6.37	6.42
7504	NYSE	S	Fri, Oct 18, 2019	6.43	6.55	6.38	6.42
7503	NYSE	S	Thu, Oct 17, 2019	6.50	6.51	6.28	6.44
7502	NYSE	S	Wed, Oct 16, 2019	6.44	6.50	6.42	6.44
7501	NYSE	S	Tue, Oct 15, 2019	6.36	6.48	6.34	6.48
7500	NYSE	S	Mon, Oct 14, 2019	6.37	6.42	6.34	6.35
7499	NYSE	S	Fri, Oct 11, 2019	6.27	6.49	6.27	6.42
7498	NYSE	S	Thu, Oct 10, 2019	6.20	6.38	6.18	6.27
7497	NYSE	S	Wed, Oct 9, 2019	6.17	6.19	6.07	6.14
7496	NYSE	S	Tue, Oct 8, 2019	6.06	6.20	6.01	6.13
7495	NYSE	S	Mon, Oct 7, 2019	6.04	6.15	6.04	6.12
7494	NYSE	S	Fri, Oct 4, 2019	5.96	6.16	5.95	6.07
7493	NYSE	S	Thu, Oct 3, 2019	6.00	6.04	5.84	5.96
7492	NYSE	S	Wed, Oct 2, 2019	6.11	6.13	5.93	5.98
7491	NYSE	S	Tue, Oct 1, 2019	6.22	6.22	6.10	6.16
7490	NYSE	S	Mon, Sep 30, 2019	6.07	6.22	5.99	6.17
7489	NYSE	S	Fri, Sep 27, 2019	6.11	6.19	5.85	6.05
7488	NYSE	S	Thu, Sep 26, 2019	6.30	6.31	6.18	6.19
7487	NYSE	S	Wed, Sep 25, 2019	6.32	6.39	6.25	6.34
7486	NYSE	S	Tue, Sep 24, 2019	6.60	6.60	6.33	6.37
7485	NYSE	S	Mon, Sep 23, 2019	6.59	6.63	6.49	6.59
7484	NYSE	S	Fri, Sep 20, 2019	6.71	6.74	6.48	6.58
7483	NYSE	S	Thu, Sep 19, 2019	6.72	6.78	6.71	6.74
7482	NYSE	S	Wed, Sep 18, 2019	6.79	6.82	6.67	6.73
7481	NYSE	S	Tue, Sep 17, 2019	6.81	6.89	6.78	6.78
7480	NYSE	S	Mon, Sep 16, 2019	6.79	6.86	6.75	6.84
7479	NYSE	S	Fri, Sep 13, 2019	6.89	6.94	6.83	6.83
7478	NYSE	S	Thu, Sep 12, 2019	6.91	6.99	6.88	6.91
7477	NYSE	S	Wed, Sep 11, 2019	6.83	7.00	6.83	6.93
7476	NYSE	S	Tue, Sep 10, 2019	6.89	6.92	6.81	6.87
7475	NYSE	S	Mon, Sep 9, 2019	6.85	6.94	6.83	6.91
7474	NYSE	S	Fri, Sep 6, 2019	6.75	6.88	6.72	6.82
7473	NYSE	S	Thu, Sep 5, 2019	6.83	6.84	6.74	6.76
7472	NYSE	S	Wed, Sep 4, 2019	6.63	6.78	6.63	6.76
7471	NYSE	S	Tue, Sep 3, 2019	6.76	6.77	6.62	6.70
7470	NYSE	S	Fri, Aug 30, 2019	6.83	6.85	6.74	6.79
7469	NYSE	S	Thu, Aug 29, 2019	6.87	6.87	6.77	6.82
7468	NYSE	S	Wed, Aug 28, 2019	6.70	6.87	6.63	6.82
7467	NYSE	S	Tue, Aug 27, 2019	6.85	6.86	6.69	6.70
7466	NYSE	S	Mon, Aug 26, 2019	6.80	6.86	6.72	6.85
7465	NYSE	S	Fri, Aug 23, 2019	6.83	6.94	6.72	6.74
7464	NYSE	S	Thu, Aug 22, 2019	6.84	6.88	6.77	6.87
7463	NYSE	S	Wed, Aug 21, 2019	6.85	6.86	6.78	6.82
7462	NYSE	S	Tue, Aug 20, 2019	6.95	6.96	6.79	6.80
7461	NYSE	S	Mon, Aug 19, 2019	6.95	6.98	6.89	6.96
7460	NYSE	S	Fri, Aug 16, 2019	6.89	6.98	6.88	6.91
7459	NYSE	S	Thu, Aug 15, 2019	6.80	6.89	6.76	6.86
7458	NYSE	S	Wed, Aug 14, 2019	6.75	6.89	6.73	6.79
7457	NYSE	S	Tue, Aug 13, 2019	6.79	6.89	6.71	6.80
7456	NYSE	S	Mon, Aug 12, 2019	6.79	6.81	6.67	6.75
7455	NYSE	S	Fri, Aug 9, 2019	6.77	6.92	6.73	6.81
7454	NYSE	S	Thu, Aug 8, 2019	6.75	6.89	6.73	6.85
7453	NYSE	S	Wed, Aug 7, 2019	6.65	6.75	6.60	6.73
7452	NYSE	S	Tue, Aug 6, 2019	6.74	6.74	6.63	6.71
7451	NYSE	S	Mon, Aug 5, 2019	6.52	6.69	6.52	6.66
7450	NYSE	S	Fri, Aug 2, 2019	6.95	6.99	6.59	6.76
7449	NYSE	S	Thu, Aug 1, 2019	7.39	7.39	7.16	7.18
7448	NYSE	S	Wed, Jul 31, 2019	7.52	7.56	7.17	7.33
7447	NYSE	S	Tue, Jul 30, 2019	7.74	7.75	7.43	7.52
7446	NYSE	S	Mon, Jul 29, 2019	8.01	8.02	7.70	7.78
7445	NYSE	S	Fri, Jul 26, 2019	7.60	8.06	7.59	7.99
7444	NYSE	S	Thu, Jul 25, 2019	7.70	7.73	7.41	7.44
7443	NYSE	S	Wed, Jul 24, 2019	7.47	7.81	7.38	7.66
7442	NYSE	S	Tue, Jul 23, 2019	7.04	7.12	6.92	7.09
7441	NYSE	S	Mon, Jul 22, 2019	7.13	7.30	6.88	7.00
7440	NYSE	S	Fri, Jul 19, 2019	6.90	6.98	6.77	6.95
7439	NYSE	S	Thu, Jul 18, 2019	7.07	7.14	6.79	6.92
7438	NYSE	S	Wed, Jul 17, 2019	7.22	7.26	7.09	7.09
7437	NYSE	S	Tue, Jul 16, 2019	7.10	7.25	6.99	7.22
7436	NYSE	S	Mon, Jul 15, 2019	7.09	7.17	7.05	7.11
7435	NYSE	S	Fri, Jul 12, 2019	6.92	7.18	6.92	7.10
7434	NYSE	S	Thu, Jul 11, 2019	7.15	7.19	6.72	6.91
7433	NYSE	S	Wed, Jul 10, 2019	7.05	7.20	7.01	7.16
7432	NYSE	S	Tue, Jul 9, 2019	6.87	6.90	6.80	6.84
7431	NYSE	S	Mon, Jul 8, 2019	7.01	7.10	6.85	6.87
7430	NYSE	S	Fri, Jul 5, 2019	7.00	7.14	6.95	7.04
7429	NYSE	S	Wed, Jul 3, 2019	6.93	7.16	6.84	6.98
7428	NYSE	S	Tue, Jul 2, 2019	6.58	7.11	6.56	6.88
7427	NYSE	S	Mon, Jul 1, 2019	6.64	6.67	6.55	6.58
7426	NYSE	S	Fri, Jun 28, 2019	6.60	6.64	6.53	6.57
7425	NYSE	S	Thu, Jun 27, 2019	6.61	6.67	6.51	6.59
7424	NYSE	S	Wed, Jun 26, 2019	6.87	6.88	6.56	6.56
7423	NYSE	S	Tue, Jun 25, 2019	6.84	6.90	6.80	6.83
7422	NYSE	S	Mon, Jun 24, 2019	6.97	7.00	6.83	6.84
7421	NYSE	S	Fri, Jun 21, 2019	7.27	7.28	6.80	6.87
7420	NYSE	S	Thu, Jun 20, 2019	7.47	7.54	7.19	7.40
7419	NYSE	S	Wed, Jun 19, 2019	7.27	7.50	7.16	7.45
7418	NYSE	S	Tue, Jun 18, 2019	7.15	7.32	7.14	7.23
7417	NYSE	S	Mon, Jun 17, 2019	7.03	7.14	6.99	7.10
7416	NYSE	S	Fri, Jun 14, 2019	6.76	7.24	6.73	7.01
7415	NYSE	S	Thu, Jun 13, 2019	6.59	6.83	6.53	6.81
7414	NYSE	S	Wed, Jun 12, 2019	6.60	6.85	6.54	6.63
7413	NYSE	S	Tue, Jun 11, 2019	6.99	7.02	6.48	6.58
7412	NYSE	S	Mon, Jun 10, 2019	7.13	7.21	6.96	6.99
7411	NYSE	S	Fri, Jun 7, 2019	6.99	7.18	6.97	7.10
7410	NYSE	S	Thu, Jun 6, 2019	7.04	7.14	6.77	6.98
7409	NYSE	S	Wed, Jun 5, 2019	7.01	7.14	6.91	7.07
7408	NYSE	S	Tue, Jun 4, 2019	6.86	7.01	6.82	6.98
7407	NYSE	S	Mon, Jun 3, 2019	6.87	6.97	6.58	6.78
7406	NYSE	S	Fri, May 31, 2019	7.03	7.12	6.77	6.87
7405	NYSE	S	Thu, May 30, 2019	6.73	7.16	6.58	7.16
7404	NYSE	S	Wed, May 29, 2019	6.94	6.95	6.77	6.80
7403	NYSE	S	Tue, May 28, 2019	7.15	7.17	6.90	6.91
7402	NYSE	S	Fri, May 24, 2019	7.01	7.27	6.84	7.16
7401	NYSE	S	Thu, May 23, 2019	6.90	7.04	6.72	6.95
7400	NYSE	S	Wed, May 22, 2019	7.03	7.09	6.58	6.67
7399	NYSE	S	Tue, May 21, 2019	7.19	7.34	7.12	7.22
7398	NYSE	S	Mon, May 20, 2019	7.79	7.90	6.80	7.34
7397	NYSE	S	Fri, May 17, 2019	6.06	6.24	6.00	6.18
7396	NYSE	S	Thu, May 16, 2019	6.04	6.20	5.99	6.08
7395	NYSE	S	Wed, May 15, 2019	5.95	6.10	5.90	6.07
7394	NYSE	S	Tue, May 14, 2019	6.02	6.03	5.87	5.99
7393	NYSE	S	Mon, May 13, 2019	6.02	6.28	5.90	6.02
7392	NYSE	S	Fri, May 10, 2019	5.93	6.19	5.86	6.19
7391	NYSE	S	Thu, May 9, 2019	5.58	5.99	5.58	5.98
7390	NYSE	S	Wed, May 8, 2019	5.66	5.67	5.55	5.62
7389	NYSE	S	Tue, May 7, 2019	5.70	5.84	5.69	5.79
7388	NYSE	S	Mon, May 6, 2019	5.67	5.75	5.60	5.74
7387	NYSE	S	Fri, May 3, 2019	5.50	5.80	5.50	5.80
7386	NYSE	S	Thu, May 2, 2019	5.57	5.63	5.45	5.48
7385	NYSE	S	Wed, May 1, 2019	5.56	5.62	5.46	5.56
7384	NYSE	S	Tue, Apr 30, 2019	5.57	5.66	5.52	5.58
7383	NYSE	S	Mon, Apr 29, 2019	5.55	5.59	5.44	5.54
7382	NYSE	S	Fri, Apr 26, 2019	5.65	5.67	5.52	5.54
7381	NYSE	S	Thu, Apr 25, 2019	5.64	5.69	5.52	5.61
7380	NYSE	S	Wed, Apr 24, 2019	5.73	5.73	5.49	5.62
7379	NYSE	S	Tue, Apr 23, 2019	5.89	5.93	5.69	5.71
7378	NYSE	S	Mon, Apr 22, 2019	5.75	5.92	5.71	5.88
7377	NYSE	S	Thu, Apr 18, 2019	5.66	5.81	5.62	5.77
7376	NYSE	S	Wed, Apr 17, 2019	5.74	5.95	5.63	5.64
7375	NYSE	S	Tue, Apr 16, 2019	5.91	6.15	5.91	6.01
7374	NYSE	S	Mon, Apr 15, 2019	6.09	6.09	5.84	5.88
7373	NYSE	S	Fri, Apr 12, 2019	6.00	6.17	5.96	6.10
7372	NYSE	S	Thu, Apr 11, 2019	5.95	6.02	5.86	5.98
7371	NYSE	S	Wed, Apr 10, 2019	5.80	5.96	5.80	5.94
7370	NYSE	S	Tue, Apr 9, 2019	5.73	5.84	5.67	5.83
7369	NYSE	S	Mon, Apr 8, 2019	5.64	5.79	5.58	5.77
7368	NYSE	S	Fri, Apr 5, 2019	5.66	5.73	5.59	5.63
7367	NYSE	S	Thu, Apr 4, 2019	5.61	5.71	5.57	5.63
7366	NYSE	S	Wed, Apr 3, 2019	5.60	5.70	5.53	5.59
7365	NYSE	S	Tue, Apr 2, 2019	5.62	5.71	5.57	5.62
7364	NYSE	S	Mon, Apr 1, 2019	5.73	5.80	5.57	5.62
7363	NYSE	S	Fri, Mar 29, 2019	5.66	6.02	5.50	5.65
7362	NYSE	S	Thu, Mar 28, 2019	6.02	6.05	5.57	5.66
7361	NYSE	S	Wed, Mar 27, 2019	6.40	6.41	5.95	6.03
7360	NYSE	S	Tue, Mar 26, 2019	6.29	6.42	6.22	6.40
7359	NYSE	S	Mon, Mar 25, 2019	6.21	6.33	6.20	6.29
7358	NYSE	S	Fri, Mar 22, 2019	6.27	6.29	6.20	6.25
7357	NYSE	S	Thu, Mar 21, 2019	6.28	6.37	6.23	6.29
7356	NYSE	S	Wed, Mar 20, 2019	6.36	6.40	6.26	6.28
7355	NYSE	S	Tue, Mar 19, 2019	6.48	6.50	6.34	6.36
7354	NYSE	S	Mon, Mar 18, 2019	6.38	6.50	6.36	6.47
7353	NYSE	S	Fri, Mar 15, 2019	6.28	6.41	6.27	6.39
7352	NYSE	S	Thu, Mar 14, 2019	6.31	6.33	6.22	6.26
7351	NYSE	S	Wed, Mar 13, 2019	6.22	6.34	6.20	6.30
7350	NYSE	S	Tue, Mar 12, 2019	6.14	6.22	6.10	6.22
7349	NYSE	S	Mon, Mar 11, 2019	6.11	6.17	6.04	6.14
7348	NYSE	S	Fri, Mar 8, 2019	6.24	6.30	6.10	6.10
7347	NYSE	S	Thu, Mar 7, 2019	6.19	6.35	6.18	6.30
7346	NYSE	S	Wed, Mar 6, 2019	6.36	6.36	6.07	6.24
7345	NYSE	S	Tue, Mar 5, 2019	6.41	6.46	6.36	6.39
7344	NYSE	S	Mon, Mar 4, 2019	6.43	6.45	6.37	6.42
7343	NYSE	S	Fri, Mar 1, 2019	6.35	6.42	6.34	6.40
7342	NYSE	S	Thu, Feb 28, 2019	6.35	6.43	6.33	6.35
7341	NYSE	S	Wed, Feb 27, 2019	6.32	6.35	6.26	6.35
7340	NYSE	S	Tue, Feb 26, 2019	6.42	6.42	6.30	6.34
7339	NYSE	S	Mon, Feb 25, 2019	6.47	6.52	6.41	6.44
7338	NYSE	S	Fri, Feb 22, 2019	6.49	6.54	6.40	6.44
7337	NYSE	S	Thu, Feb 21, 2019	6.30	6.50	6.30	6.48
7336	NYSE	S	Wed, Feb 20, 2019	6.30	6.41	6.26	6.31
7335	NYSE	S	Tue, Feb 19, 2019	6.29	6.38	6.27	6.33
7334	NYSE	S	Fri, Feb 15, 2019	6.20	6.34	6.18	6.30
7333	NYSE	S	Thu, Feb 14, 2019	6.12	6.24	6.10	6.18
7332	NYSE	S	Wed, Feb 13, 2019	6.14	6.22	6.10	6.13
7331	NYSE	S	Tue, Feb 12, 2019	5.99	6.15	5.97	6.14
7330	NYSE	S	Mon, Feb 11, 2019	5.90	6.03	5.87	5.95
7329	NYSE	S	Fri, Feb 8, 2019	5.87	5.93	5.76	5.90
7328	NYSE	S	Thu, Feb 7, 2019	5.88	5.94	5.76	5.90
7327	NYSE	S	Wed, Feb 6, 2019	5.87	5.93	5.79	5.84
7326	NYSE	S	Tue, Feb 5, 2019	6.23	6.25	5.83	5.87
7325	NYSE	S	Mon, Feb 4, 2019	6.22	6.26	6.19	6.24
7324	NYSE	S	Fri, Feb 1, 2019	6.17	6.27	6.16	6.22
7323	NYSE	S	Thu, Jan 31, 2019	6.00	6.32	6.00	6.24
7322	NYSE	S	Wed, Jan 30, 2019	6.04	6.11	5.97	6.04
7321	NYSE	S	Tue, Jan 29, 2019	6.03	6.07	5.97	6.03
7320	NYSE	S	Mon, Jan 28, 2019	6.11	6.18	6.01	6.04
7319	NYSE	S	Fri, Jan 25, 2019	6.25	6.31	6.15	6.18
7318	NYSE	S	Thu, Jan 24, 2019	6.16	6.28	6.11	6.25
7317	NYSE	S	Wed, Jan 23, 2019	6.03	6.18	6.01	6.17
7316	NYSE	S	Tue, Jan 22, 2019	6.05	6.07	5.96	6.04
7315	NYSE	S	Fri, Jan 18, 2019	6.07	6.16	6.02	6.07
7314	NYSE	S	Thu, Jan 17, 2019	6.03	6.09	5.99	6.01
7313	NYSE	S	Wed, Jan 16, 2019	6.13	6.17	6.02	6.05
7312	NYSE	S	Tue, Jan 15, 2019	6.22	6.32	6.10	6.11
7311	NYSE	S	Mon, Jan 14, 2019	6.32	6.33	6.18	6.23
7310	NYSE	S	Fri, Jan 11, 2019	6.24	6.39	6.22	6.37
7309	NYSE	S	Thu, Jan 10, 2019	6.23	6.39	6.21	6.28
7308	NYSE	S	Wed, Jan 9, 2019	6.28	6.32	6.19	6.26
7307	NYSE	S	Tue, Jan 8, 2019	6.35	6.36	6.22	6.29
7306	NYSE	S	Mon, Jan 7, 2019	6.21	6.34	6.17	6.32
7305	NYSE	S	Fri, Jan 4, 2019	6.07	6.22	6.06	6.21
7304	NYSE	S	Thu, Jan 3, 2019	5.95	6.14	5.92	6.01
7303	NYSE	S	Wed, Jan 2, 2019	5.74	6.03	5.71	6.02
7302	NYSE	S	Mon, Dec 31, 2018	5.87	5.92	5.76	5.82
7301	NYSE	S	Fri, Dec 28, 2018	5.86	5.94	5.80	5.84
7300	NYSE	S	Thu, Dec 27, 2018	5.78	5.85	5.66	5.85
7299	NYSE	S	Wed, Dec 26, 2018	5.64	5.91	5.55	5.90
7298	NYSE	S	Mon, Dec 24, 2018	5.73	5.76	5.56	5.61
7297	NYSE	S	Fri, Dec 21, 2018	6.03	6.11	5.75	5.79
7296	NYSE	S	Thu, Dec 20, 2018	5.97	6.04	5.91	5.98
7295	NYSE	S	Wed, Dec 19, 2018	5.91	6.11	5.91	5.98
7294	NYSE	S	Tue, Dec 18, 2018	5.90	6.02	5.84	5.91
7293	NYSE	S	Mon, Dec 17, 2018	5.96	6.00	5.80	5.82
7292	NYSE	S	Fri, Dec 14, 2018	6.05	6.15	5.96	5.97
7291	NYSE	S	Thu, Dec 13, 2018	6.05	6.12	5.99	6.07
7290	NYSE	S	Wed, Dec 12, 2018	6.02	6.14	6.00	6.04
7289	NYSE	S	Tue, Dec 11, 2018	6.02	6.08	5.91	5.94
7288	NYSE	S	Mon, Dec 10, 2018	6.00	6.04	5.78	5.93
7287	NYSE	S	Fri, Dec 7, 2018	6.14	6.29	5.98	6.01
7286	NYSE	S	Thu, Dec 6, 2018	6.12	6.16	5.88	6.13
7285	NYSE	S	Tue, Dec 4, 2018	6.27	6.34	6.04	6.16
7284	NYSE	S	Mon, Dec 3, 2018	6.35	6.38	6.16	6.27
7283	NYSE	S	Fri, Nov 30, 2018	6.33	6.40	6.27	6.28
7282	NYSE	S	Thu, Nov 29, 2018	6.28	6.36	6.23	6.32
7281	NYSE	S	Wed, Nov 28, 2018	6.19	6.35	6.16	6.35
7280	NYSE	S	Tue, Nov 27, 2018	6.14	6.25	6.13	6.18
7279	NYSE	S	Mon, Nov 26, 2018	6.19	6.23	6.17	6.19
7278	NYSE	S	Fri, Nov 23, 2018	6.12	6.15	6.06	6.12
7277	NYSE	S	Wed, Nov 21, 2018	6.12	6.21	6.09	6.14
7276	NYSE	S	Tue, Nov 20, 2018	6.15	6.18	6.05	6.08
7275	NYSE	S	Mon, Nov 19, 2018	6.27	6.47	6.18	6.19
7274	NYSE	S	Fri, Nov 16, 2018	6.07	6.38	6.07	6.31
7273	NYSE	S	Thu, Nov 15, 2018	6.10	6.17	6.05	6.12
7272	NYSE	S	Wed, Nov 14, 2018	6.26	6.30	6.11	6.15
7271	NYSE	S	Tue, Nov 13, 2018	6.15	6.32	6.13	6.21
7270	NYSE	S	Mon, Nov 12, 2018	6.21	6.23	6.06	6.09
7269	NYSE	S	Fri, Nov 9, 2018	6.22	6.25	6.13	6.19
7268	NYSE	S	Thu, Nov 8, 2018	6.32	6.39	6.25	6.26
7267	NYSE	S	Wed, Nov 7, 2018	6.28	6.40	6.25	6.38
7266	NYSE	S	Tue, Nov 6, 2018	6.25	6.33	6.18	6.20
7265	NYSE	S	Mon, Nov 5, 2018	6.32	6.41	6.27	6.27
7264	NYSE	S	Fri, Nov 2, 2018	6.33	6.39	6.22	6.27
7263	NYSE	S	Thu, Nov 1, 2018	6.16	6.39	6.10	6.28
7262	NYSE	S	Wed, Oct 31, 2018	6.06	6.36	6.06	6.12
7261	NYSE	S	Tue, Oct 30, 2018	5.75	5.89	5.67	5.68
7260	NYSE	S	Mon, Oct 29, 2018	5.91	6.03	5.66	5.75
7259	NYSE	S	Fri, Oct 26, 2018	5.97	6.00	5.79	5.84
7258	NYSE	S	Thu, Oct 25, 2018	6.00	6.12	5.90	6.08
7257	NYSE	S	Wed, Oct 24, 2018	6.38	6.40	5.91	5.94
7256	NYSE	S	Tue, Oct 23, 2018	6.43	6.46	6.27	6.39
7255	NYSE	S	Mon, Oct 22, 2018	6.50	6.55	6.42	6.44
7254	NYSE	S	Fri, Oct 19, 2018	6.40	6.56	6.39	6.46
7253	NYSE	S	Thu, Oct 18, 2018	6.41	6.45	6.33	6.37
7252	NYSE	S	Wed, Oct 17, 2018	6.41	6.45	6.37	6.41
7251	NYSE	S	Tue, Oct 16, 2018	6.32	6.44	6.27	6.40
7250	NYSE	S	Mon, Oct 15, 2018	6.40	6.41	6.28	6.28
7249	NYSE	S	Fri, Oct 12, 2018	6.25	6.43	6.25	6.41
7248	NYSE	S	Thu, Oct 11, 2018	6.18	6.32	6.16	6.21
7247	NYSE	S	Wed, Oct 10, 2018	6.43	6.51	6.23	6.23
7246	NYSE	S	Tue, Oct 9, 2018	6.50	6.59	6.43	6.44
7245	NYSE	S	Mon, Oct 8, 2018	6.42	6.56	6.38	6.52
7244	NYSE	S	Fri, Oct 5, 2018	6.47	6.60	6.37	6.44
7243	NYSE	S	Thu, Oct 4, 2018	6.50	6.53	6.40	6.53
7242	NYSE	S	Wed, Oct 3, 2018	6.57	6.59	6.50	6.50
7241	NYSE	S	Tue, Oct 2, 2018	6.50	6.61	6.47	6.54
7240	NYSE	S	Mon, Oct 1, 2018	6.55	6.61	6.51	6.55
7239	NYSE	S	Fri, Sep 28, 2018	6.52	6.61	6.50	6.54
7238	NYSE	S	Thu, Sep 27, 2018	6.43	6.55	6.41	6.54
7237	NYSE	S	Wed, Sep 26, 2018	6.39	6.48	6.38	6.43
7236	NYSE	S	Tue, Sep 25, 2018	6.35	6.46	6.34	6.40
7235	NYSE	S	Mon, Sep 24, 2018	6.36	6.43	6.33	6.38
7234	NYSE	S	Fri, Sep 21, 2018	6.39	6.50	6.39	6.39
7233	NYSE	S	Thu, Sep 20, 2018	6.38	6.45	6.37	6.44
7232	NYSE	S	Wed, Sep 19, 2018	6.41	6.48	6.34	6.36
7231	NYSE	S	Tue, Sep 18, 2018	6.33	6.44	6.30	6.42
7230	NYSE	S	Mon, Sep 17, 2018	6.33	6.34	6.27	6.33
7229	NYSE	S	Fri, Sep 14, 2018	6.37	6.40	6.27	6.35
7228	NYSE	S	Thu, Sep 13, 2018	6.30	6.41	6.25	6.36
7227	NYSE	S	Wed, Sep 12, 2018	6.03	6.37	6.01	6.31
7226	NYSE	S	Tue, Sep 11, 2018	6.07	6.10	6.03	6.08
7225	NYSE	S	Mon, Sep 10, 2018	5.95	6.08	5.93	6.05
7224	NYSE	S	Fri, Sep 7, 2018	6.06	6.08	5.87	5.95
7223	NYSE	S	Thu, Sep 6, 2018	6.09	6.12	6.06	6.09
7222	NYSE	S	Wed, Sep 5, 2018	6.10	6.12	6.06	6.08
7221	NYSE	S	Tue, Sep 4, 2018	6.10	6.15	6.06	6.10
7220	NYSE	S	Fri, Aug 31, 2018	6.13	6.19	6.10	6.11
7219	NYSE	S	Thu, Aug 30, 2018	6.10	6.18	6.09	6.13
7218	NYSE	S	Wed, Aug 29, 2018	6.11	6.22	6.08	6.13
7217	NYSE	S	Tue, Aug 28, 2018	6.11	6.16	6.04	6.10
7216	NYSE	S	Mon, Aug 27, 2018	6.10	6.15	6.09	6.10
7215	NYSE	S	Fri, Aug 24, 2018	6.10	6.18	6.08	6.08
7214	NYSE	S	Thu, Aug 23, 2018	6.13	6.16	6.09	6.11
7213	NYSE	S	Wed, Aug 22, 2018	6.18	6.19	6.09	6.14
7212	NYSE	S	Tue, Aug 21, 2018	6.17	6.22	6.14	6.18
7211	NYSE	S	Mon, Aug 20, 2018	6.13	6.19	6.09	6.17
7210	NYSE	S	Fri, Aug 17, 2018	6.11	6.15	6.07	6.13
7209	NYSE	S	Thu, Aug 16, 2018	6.04	6.15	6.02	6.12
7208	NYSE	S	Wed, Aug 15, 2018	6.06	6.12	6.00	6.01
7207	NYSE	S	Tue, Aug 14, 2018	6.07	6.15	6.05	6.11
7206	NYSE	S	Mon, Aug 13, 2018	6.02	6.08	5.99	6.07
7205	NYSE	S	Fri, Aug 10, 2018	6.05	6.08	5.99	6.03
7204	NYSE	S	Thu, Aug 9, 2018	6.07	6.13	6.07	6.08
7203	NYSE	S	Wed, Aug 8, 2018	6.11	6.19	6.02	6.08
7202	NYSE	S	Tue, Aug 7, 2018	6.12	6.24	6.09	6.13
7201	NYSE	S	Mon, Aug 6, 2018	5.70	6.24	5.66	6.18
7200	NYSE	S	Fri, Aug 3, 2018	5.64	5.72	5.60	5.62
7199	NYSE	S	Thu, Aug 2, 2018	5.36	5.70	5.36	5.66
7198	NYSE	S	Wed, Aug 1, 2018	5.53	5.55	5.38	5.38
7197	NYSE	S	Tue, Jul 31, 2018	5.50	5.53	5.43	5.43
7196	NYSE	S	Mon, Jul 30, 2018	5.50	5.59	5.45	5.49
7195	NYSE	S	Fri, Jul 27, 2018	5.47	5.59	5.45	5.49
7194	NYSE	S	Thu, Jul 26, 2018	5.41	5.51	5.40	5.48
7193	NYSE	S	Wed, Jul 25, 2018	5.42	5.47	5.40	5.42
7192	NYSE	S	Tue, Jul 24, 2018	5.43	5.46	5.35	5.40
7191	NYSE	S	Mon, Jul 23, 2018	5.46	5.48	5.39	5.41
7190	NYSE	S	Fri, Jul 20, 2018	5.47	5.49	5.39	5.46
7189	NYSE	S	Thu, Jul 19, 2018	5.55	5.59	5.47	5.47
7188	NYSE	S	Wed, Jul 18, 2018	5.59	5.64	5.54	5.56
7187	NYSE	S	Tue, Jul 17, 2018	5.64	5.68	5.58	5.59
7186	NYSE	S	Mon, Jul 16, 2018	5.65	5.69	5.63	5.65
7185	NYSE	S	Fri, Jul 13, 2018	5.63	5.69	5.59	5.66
7184	NYSE	S	Thu, Jul 12, 2018	5.53	5.66	5.50	5.66
7183	NYSE	S	Wed, Jul 11, 2018	5.56	5.60	5.48	5.50
7182	NYSE	S	Tue, Jul 10, 2018	5.62	5.66	5.57	5.63
7181	NYSE	S	Mon, Jul 9, 2018	5.63	5.68	5.61	5.61
7180	NYSE	S	Fri, Jul 6, 2018	5.48	5.63	5.45	5.63
7179	NYSE	S	Thu, Jul 5, 2018	5.38	5.49	5.38	5.48
7178	NYSE	S	Tue, Jul 3, 2018	5.42	5.47	5.37	5.41
7177	NYSE	S	Mon, Jul 2, 2018	5.40	5.46	5.38	5.43
7176	NYSE	S	Fri, Jun 29, 2018	5.49	5.50	5.40	5.44
7175	NYSE	S	Thu, Jun 28, 2018	5.42	5.48	5.35	5.47
7174	NYSE	S	Wed, Jun 27, 2018	5.38	5.50	5.35	5.41
7173	NYSE	S	Tue, Jun 26, 2018	5.37	5.41	5.28	5.40
7172	NYSE	S	Mon, Jun 25, 2018	5.51	5.51	5.31	5.32
7171	NYSE	S	Fri, Jun 22, 2018	5.37	5.55	5.37	5.50
7170	NYSE	S	Thu, Jun 21, 2018	5.50	5.50	5.30	5.35
7169	NYSE	S	Wed, Jun 20, 2018	5.59	5.59	5.45	5.47
7168	NYSE	S	Tue, Jun 19, 2018	5.48	5.60	5.41	5.53
7167	NYSE	S	Mon, Jun 18, 2018	5.47	5.55	5.43	5.55
7166	NYSE	S	Fri, Jun 15, 2018	5.45	5.51	5.40	5.49
7165	NYSE	S	Thu, Jun 14, 2018	5.40	5.47	5.38	5.46
7164	NYSE	S	Wed, Jun 13, 2018	5.45	5.46	5.35	5.38
7163	NYSE	S	Tue, Jun 12, 2018	5.27	5.32	5.23	5.31
7162	NYSE	S	Mon, Jun 11, 2018	5.17	5.26	5.12	5.26
7161	NYSE	S	Fri, Jun 8, 2018	5.22	5.23	5.15	5.17
7160	NYSE	S	Thu, Jun 7, 2018	5.24	5.28	5.20	5.22
7159	NYSE	S	Wed, Jun 6, 2018	5.24	5.26	5.21	5.23
7158	NYSE	S	Tue, Jun 5, 2018	5.22	5.28	5.20	5.22
7157	NYSE	S	Mon, Jun 4, 2018	5.21	5.25	5.17	5.23
7156	NYSE	S	Fri, Jun 1, 2018	5.15	5.23	5.14	5.20
7155	NYSE	S	Thu, May 31, 2018	5.20	5.21	5.10	5.14
7154	NYSE	S	Wed, May 30, 2018	5.14	5.27	5.13	5.22
7153	NYSE	S	Tue, May 29, 2018	5.11	5.20	5.09	5.13
7152	NYSE	S	Fri, May 25, 2018	5.18	5.18	5.11	5.15
7151	NYSE	S	Thu, May 24, 2018	5.11	5.19	5.11	5.16
7150	NYSE	S	Wed, May 23, 2018	5.19	5.22	5.10	5.14
7149	NYSE	S	Tue, May 22, 2018	5.16	5.24	5.15	5.18
7148	NYSE	S	Mon, May 21, 2018	5.13	5.18	5.08	5.16
7147	NYSE	S	Fri, May 18, 2018	5.09	5.12	5.04	5.11
7146	NYSE	S	Thu, May 17, 2018	5.08	5.10	5.05	5.09
7145	NYSE	S	Wed, May 16, 2018	5.14	5.15	5.06	5.07
7144	NYSE	S	Tue, May 15, 2018	5.14	5.16	5.07	5.13
7143	NYSE	S	Mon, May 14, 2018	5.16	5.19	5.11	5.14
7142	NYSE	S	Fri, May 11, 2018	5.20	5.23	5.15	5.16
7141	NYSE	S	Thu, May 10, 2018	5.20	5.22	5.11	5.18
7140	NYSE	S	Wed, May 9, 2018	5.15	5.21	5.12	5.18
7139	NYSE	S	Tue, May 8, 2018	5.21	5.29	5.11	5.15
7138	NYSE	S	Mon, May 7, 2018	5.31	5.35	5.16	5.24
7137	NYSE	S	Fri, May 4, 2018	5.18	5.32	5.16	5.28
7136	NYSE	S	Thu, May 3, 2018	5.25	5.26	5.07	5.21
7135	NYSE	S	Wed, May 2, 2018	5.44	5.52	5.10	5.17
7134	NYSE	S	Tue, May 1, 2018	5.61	5.68	5.39	5.42
7133	NYSE	S	Mon, Apr 30, 2018	5.83	5.96	5.50	5.61
7132	NYSE	S	Fri, Apr 27, 2018	6.46	6.62	6.29	6.50
7131	NYSE	S	Thu, Apr 26, 2018	6.02	6.03	5.92	6.00
7130	NYSE	S	Wed, Apr 25, 2018	5.92	6.04	5.76	6.02
7129	NYSE	S	Tue, Apr 24, 2018	5.90	5.97	5.85	5.91
7128	NYSE	S	Mon, Apr 23, 2018	5.98	6.00	5.84	5.88
7127	NYSE	S	Fri, Apr 20, 2018	5.97	6.04	5.92	6.00
7126	NYSE	S	Thu, Apr 19, 2018	6.05	6.12	5.94	5.96
7125	NYSE	S	Wed, Apr 18, 2018	6.00	6.05	5.95	6.00
7124	NYSE	S	Tue, Apr 17, 2018	5.90	6.07	5.86	5.95
7123	NYSE	S	Mon, Apr 16, 2018	5.78	5.87	5.71	5.85
7122	NYSE	S	Fri, Apr 13, 2018	5.89	5.92	5.74	5.78
7121	NYSE	S	Thu, Apr 12, 2018	6.00	6.08	5.85	5.88
7120	NYSE	S	Wed, Apr 11, 2018	6.01	6.15	5.78	6.00
7119	NYSE	S	Tue, Apr 10, 2018	5.20	6.41	5.14	6.02
7118	NYSE	S	Mon, Apr 9, 2018	5.17	5.22	5.12	5.14
7117	NYSE	S	Fri, Apr 6, 2018	5.14	5.23	5.10	5.15
7116	NYSE	S	Thu, Apr 5, 2018	5.06	5.22	5.00	5.17
7115	NYSE	S	Wed, Apr 4, 2018	4.87	5.11	4.87	5.06
7114	NYSE	S	Tue, Apr 3, 2018	4.86	4.98	4.84	4.96
7113	NYSE	S	Mon, Apr 2, 2018	4.86	4.96	4.81	4.85
7112	NYSE	S	Thu, Mar 29, 2018	4.86	5.00	4.81	4.88
7111	NYSE	S	Wed, Mar 28, 2018	4.88	4.92	4.81	4.86
7110	NYSE	S	Tue, Mar 27, 2018	5.03	5.04	4.87	4.89
7109	NYSE	S	Mon, Mar 26, 2018	4.96	5.02	4.90	5.01
7108	NYSE	S	Fri, Mar 23, 2018	5.05	5.08	4.88	4.92
7107	NYSE	S	Thu, Mar 22, 2018	5.12	5.17	4.99	5.03
7106	NYSE	S	Wed, Mar 21, 2018	5.20	5.25	5.09	5.16
7105	NYSE	S	Tue, Mar 20, 2018	5.20	5.23	5.15	5.19
7104	NYSE	S	Mon, Mar 19, 2018	5.35	5.37	5.21	5.25
7103	NYSE	S	Fri, Mar 16, 2018	5.26	5.38	5.21	5.36
7102	NYSE	S	Thu, Mar 15, 2018	5.29	5.33	5.22	5.26
7101	NYSE	S	Wed, Mar 14, 2018	5.31	5.31	5.22	5.27
7100	NYSE	S	Tue, Mar 13, 2018	5.28	5.32	5.18	5.29
7099	NYSE	S	Mon, Mar 12, 2018	5.31	5.34	5.26	5.32
7098	NYSE	S	Fri, Mar 9, 2018	5.33	5.35	5.28	5.30
7097	NYSE	S	Thu, Mar 8, 2018	5.34	5.36	5.23	5.31
7096	NYSE	S	Wed, Mar 7, 2018	5.31	5.39	5.27	5.31
7095	NYSE	S	Tue, Mar 6, 2018	5.39	5.44	5.29	5.35
7094	NYSE	S	Mon, Mar 5, 2018	5.26	5.42	5.25	5.38
7093	NYSE	S	Fri, Mar 2, 2018	5.21	5.29	5.16	5.29
7092	NYSE	S	Thu, Mar 1, 2018	5.19	5.28	5.18	5.25
7091	NYSE	S	Wed, Feb 28, 2018	5.28	5.34	5.17	5.19
7090	NYSE	S	Tue, Feb 27, 2018	5.33	5.39	5.25	5.25
7089	NYSE	S	Mon, Feb 26, 2018	5.30	5.38	5.24	5.35
7088	NYSE	S	Fri, Feb 23, 2018	5.21	5.31	5.18	5.30
7087	NYSE	S	Thu, Feb 22, 2018	5.35	5.38	5.21	5.23
7086	NYSE	S	Wed, Feb 21, 2018	5.44	5.57	5.34	5.35
7085	NYSE	S	Tue, Feb 20, 2018	5.37	5.50	5.35	5.45
7084	NYSE	S	Fri, Feb 16, 2018	5.49	5.49	5.31	5.39
7083	NYSE	S	Thu, Feb 15, 2018	5.35	5.52	5.30	5.49
7082	NYSE	S	Wed, Feb 14, 2018	5.26	5.34	5.20	5.31
7081	NYSE	S	Tue, Feb 13, 2018	5.28	5.32	5.19	5.26
7080	NYSE	S	Mon, Feb 12, 2018	5.34	5.41	5.25	5.27
7079	NYSE	S	Fri, Feb 9, 2018	5.43	5.44	5.10	5.30
7078	NYSE	S	Thu, Feb 8, 2018	5.51	5.64	5.32	5.37
7077	NYSE	S	Wed, Feb 7, 2018	5.18	5.62	5.17	5.51
7076	NYSE	S	Tue, Feb 6, 2018	5.06	5.24	5.02	5.10
7075	NYSE	S	Mon, Feb 5, 2018	5.36	5.42	5.10	5.13
7074	NYSE	S	Fri, Feb 2, 2018	5.50	5.51	5.21	5.36
7073	NYSE	S	Thu, Feb 1, 2018	5.26	5.28	4.91	5.10
7072	NYSE	S	Wed, Jan 31, 2018	5.31	5.33	5.22	5.33
7071	NYSE	S	Tue, Jan 30, 2018	5.26	5.30	5.20	5.29
7070	NYSE	S	Mon, Jan 29, 2018	5.33	5.34	5.25	5.27
7069	NYSE	S	Fri, Jan 26, 2018	5.34	5.38	5.26	5.37
7068	NYSE	S	Thu, Jan 25, 2018	5.26	5.36	5.24	5.34
7067	NYSE	S	Wed, Jan 24, 2018	5.31	5.35	5.24	5.26
7066	NYSE	S	Tue, Jan 23, 2018	5.25	5.32	5.10	5.30
7065	NYSE	S	Mon, Jan 22, 2018	5.49	5.49	5.28	5.32
7064	NYSE	S	Fri, Jan 19, 2018	5.34	5.54	5.30	5.47
7063	NYSE	S	Thu, Jan 18, 2018	5.46	5.49	5.24	5.34
7062	NYSE	S	Wed, Jan 17, 2018	5.60	5.63	5.43	5.49
7061	NYSE	S	Tue, Jan 16, 2018	5.71	5.74	5.60	5.60
7060	NYSE	S	Fri, Jan 12, 2018	5.73	5.76	5.65	5.69
7059	NYSE	S	Thu, Jan 11, 2018	5.63	5.80	5.61	5.69
7058	NYSE	S	Wed, Jan 10, 2018	5.67	5.77	5.61	5.62
7057	NYSE	S	Tue, Jan 9, 2018	5.85	5.94	5.64	5.69
7056	NYSE	S	Mon, Jan 8, 2018	5.80	5.94	5.79	5.80
7055	NYSE	S	Fri, Jan 5, 2018	5.71	5.82	5.69	5.80
7054	NYSE	S	Thu, Jan 4, 2018	5.87	5.89	5.50	5.63
7053	NYSE	S	Wed, Jan 3, 2018	5.99	6.01	5.89	5.90
7052	NYSE	S	Tue, Jan 2, 2018	5.91	6.01	5.84	5.93
7051	NYSE	S	Fri, Dec 29, 2017	5.96	6.01	5.89	5.89
7050	NYSE	S	Thu, Dec 28, 2017	5.88	5.95	5.87	5.91
7049	NYSE	S	Wed, Dec 27, 2017	5.85	5.98	5.82	5.84
7048	NYSE	S	Tue, Dec 26, 2017	5.62	5.85	5.62	5.79
7047	NYSE	S	Fri, Dec 22, 2017	5.65	5.73	5.61	5.64
7046	NYSE	S	Thu, Dec 21, 2017	5.57	5.70	5.57	5.62
7045	NYSE	S	Wed, Dec 20, 2017	5.60	5.66	5.58	5.58
7044	NYSE	S	Tue, Dec 19, 2017	5.62	5.72	5.55	5.58
7043	NYSE	S	Mon, Dec 18, 2017	5.52	5.71	5.51	5.60
7042	NYSE	S	Fri, Dec 15, 2017	5.63	5.73	5.48	5.49
7041	NYSE	S	Thu, Dec 14, 2017	5.66	5.72	5.62	5.63
7040	NYSE	S	Wed, Dec 13, 2017	5.67	5.81	5.64	5.69
7039	NYSE	S	Tue, Dec 12, 2017	5.47	5.72	5.43	5.68
7038	NYSE	S	Mon, Dec 11, 2017	5.43	5.49	5.42	5.44
7037	NYSE	S	Fri, Dec 8, 2017	5.47	5.52	5.42	5.44
7036	NYSE	S	Thu, Dec 7, 2017	5.68	5.68	5.43	5.46
7035	NYSE	S	Wed, Dec 6, 2017	5.80	5.84	5.68	5.69
7034	NYSE	S	Tue, Dec 5, 2017	5.90	5.95	5.74	5.74
7033	NYSE	S	Mon, Dec 4, 2017	6.05	6.05	5.93	5.95
7032	NYSE	S	Fri, Dec 1, 2017	6.00	6.03	5.91	5.97
7031	NYSE	S	Thu, Nov 30, 2017	6.10	6.13	5.97	5.99
7030	NYSE	S	Wed, Nov 29, 2017	6.05	6.13	5.99	6.07
7029	NYSE	S	Tue, Nov 28, 2017	6.14	6.19	6.05	6.07
7028	NYSE	S	Mon, Nov 27, 2017	6.13	6.19	6.10	6.15
7027	NYSE	S	Fri, Nov 24, 2017	6.12	6.21	6.11	6.15
7026	NYSE	S	Wed, Nov 22, 2017	6.08	6.16	6.02	6.15
7025	NYSE	S	Tue, Nov 21, 2017	6.23	6.24	6.05	6.08
7024	NYSE	S	Mon, Nov 20, 2017	6.23	6.23	6.16	6.21
7023	NYSE	S	Fri, Nov 17, 2017	6.20	6.27	6.18	6.23
7022	NYSE	S	Thu, Nov 16, 2017	6.20	6.27	6.12	6.25
7021	NYSE	S	Wed, Nov 15, 2017	5.93	6.18	5.92	6.16
7020	NYSE	S	Tue, Nov 14, 2017	6.00	6.06	5.93	5.93
7019	NYSE	S	Mon, Nov 13, 2017	6.19	6.19	5.97	6.03
7018	NYSE	S	Fri, Nov 10, 2017	6.12	6.25	6.05	6.19
7017	NYSE	S	Thu, Nov 9, 2017	5.96	6.32	5.96	6.17
7016	NYSE	S	Wed, Nov 8, 2017	5.70	6.09	5.62	5.99
7015	NYSE	S	Tue, Nov 7, 2017	5.95	5.97	5.74	5.75
7014	NYSE	S	Mon, Nov 6, 2017	5.87	6.01	5.72	5.90
7013	NYSE	S	Fri, Nov 3, 2017	6.55	6.75	6.54	6.67
7012	NYSE	S	Thu, Nov 2, 2017	6.49	6.53	6.39	6.43
7011	NYSE	S	Wed, Nov 1, 2017	6.58	6.60	6.34	6.46
7010	NYSE	S	Tue, Oct 31, 2017	6.36	6.57	6.34	6.54
7009	NYSE	S	Mon, Oct 30, 2017	7.02	7.05	6.05	6.34
7008	NYSE	S	Fri, Oct 27, 2017	7.02	7.05	6.94	6.99
7007	NYSE	S	Thu, Oct 26, 2017	7.03	7.19	6.97	7.00
7006	NYSE	S	Wed, Oct 25, 2017	6.99	7.21	6.90	7.10
7005	NYSE	S	Tue, Oct 24, 2017	6.91	7.03	6.84	7.00
7004	NYSE	S	Mon, Oct 23, 2017	6.92	7.03	6.84	6.86
7003	NYSE	S	Fri, Oct 20, 2017	7.01	7.08	6.90	6.93
7002	NYSE	S	Thu, Oct 19, 2017	6.97	7.13	6.95	7.07
7001	NYSE	S	Wed, Oct 18, 2017	7.08	7.15	7.05	7.05
7000	NYSE	S	Tue, Oct 17, 2017	7.14	7.18	7.06	7.09
6999	NYSE	S	Mon, Oct 16, 2017	7.15	7.22	7.13	7.15
6998	NYSE	S	Fri, Oct 13, 2017	7.14	7.26	7.00	7.12
6997	NYSE	S	Thu, Oct 12, 2017	7.11	7.18	7.03	7.14
6996	NYSE	S	Wed, Oct 11, 2017	7.14	7.35	6.77	7.19
6995	NYSE	S	Tue, Oct 10, 2017	7.34	7.35	7.04	7.14
6994	NYSE	S	Mon, Oct 9, 2017	7.38	7.43	7.26	7.32
6993	NYSE	S	Fri, Oct 6, 2017	7.52	7.55	7.33	7.36
6992	NYSE	S	Thu, Oct 5, 2017	7.60	7.69	7.48	7.50
6991	NYSE	S	Wed, Oct 4, 2017	7.90	8.00	7.55	7.58
6990	NYSE	S	Tue, Oct 3, 2017	7.72	7.92	7.72	7.90
6989	NYSE	S	Mon, Oct 2, 2017	7.78	7.79	7.61	7.69
6988	NYSE	S	Fri, Sep 29, 2017	7.76	7.79	7.65	7.78
6987	NYSE	S	Thu, Sep 28, 2017	7.81	7.86	7.66	7.75
6986	NYSE	S	Wed, Sep 27, 2017	7.91	7.95	7.83	7.85
6985	NYSE	S	Tue, Sep 26, 2017	7.81	7.94	7.71	7.89
6984	NYSE	S	Mon, Sep 25, 2017	8.30	8.30	7.75	7.82
6983	NYSE	S	Fri, Sep 22, 2017	8.31	8.55	8.30	8.52
6982	NYSE	S	Thu, Sep 21, 2017	8.02	8.10	7.93	8.03
6981	NYSE	S	Wed, Sep 20, 2017	8.25	8.44	7.95	8.03
6980	NYSE	S	Tue, Sep 19, 2017	7.63	8.45	7.56	8.20
6979	NYSE	S	Mon, Sep 18, 2017	7.70	7.73	7.58	7.68
6978	NYSE	S	Fri, Sep 15, 2017	7.83	7.84	7.60	7.69
6977	NYSE	S	Thu, Sep 14, 2017	7.81	8.05	7.74	7.75
6976	NYSE	S	Wed, Sep 13, 2017	7.88	7.97	7.84	7.85
6975	NYSE	S	Tue, Sep 12, 2017	7.64	7.97	7.62	7.90
6974	NYSE	S	Mon, Sep 11, 2017	7.80	7.84	7.50	7.61
6973	NYSE	S	Fri, Sep 8, 2017	7.95	7.98	7.66	7.74
6972	NYSE	S	Thu, Sep 7, 2017	8.13	8.18	7.93	7.97
6971	NYSE	S	Wed, Sep 6, 2017	8.16	8.22	8.12	8.13
6970	NYSE	S	Tue, Sep 5, 2017	8.25	8.28	8.10	8.18
6969	NYSE	S	Fri, Sep 1, 2017	8.30	8.32	8.20	8.27
6968	NYSE	S	Thu, Aug 31, 2017	8.25	8.33	8.25	8.25
6967	NYSE	S	Wed, Aug 30, 2017	8.27	8.30	8.19	8.25
6966	NYSE	S	Tue, Aug 29, 2017	8.17	8.29	8.15	8.27
6965	NYSE	S	Mon, Aug 28, 2017	8.45	8.45	8.27	8.29
6964	NYSE	S	Fri, Aug 25, 2017	8.48	8.54	8.38	8.43
6963	NYSE	S	Thu, Aug 24, 2017	8.32	8.50	8.31	8.42
6962	NYSE	S	Wed, Aug 23, 2017	8.19	8.38	8.18	8.29
6961	NYSE	S	Tue, Aug 22, 2017	8.13	8.26	8.09	8.22
6960	NYSE	S	Mon, Aug 21, 2017	8.10	8.13	8.01	8.08
6959	NYSE	S	Fri, Aug 18, 2017	8.10	8.16	8.06	8.07
6958	NYSE	S	Thu, Aug 17, 2017	8.24	8.28	8.07	8.09
6957	NYSE	S	Wed, Aug 16, 2017	8.30	8.35	8.23	8.30
6956	NYSE	S	Tue, Aug 15, 2017	8.40	8.45	8.25	8.30
6955	NYSE	S	Mon, Aug 14, 2017	8.43	8.47	8.36	8.41
6954	NYSE	S	Fri, Aug 11, 2017	8.03	8.35	7.97	8.31
6953	NYSE	S	Thu, Aug 10, 2017	8.15	8.19	8.01	8.03
6952	NYSE	S	Wed, Aug 9, 2017	8.33	8.34	8.13	8.22
6951	NYSE	S	Tue, Aug 8, 2017	8.60	8.63	8.36	8.40
6950	NYSE	S	Mon, Aug 7, 2017	8.78	8.87	8.50	8.62
6949	NYSE	S	Fri, Aug 4, 2017	8.53	8.75	8.53	8.70
6948	NYSE	S	Thu, Aug 3, 2017	8.78	8.78	8.53	8.54
6947	NYSE	S	Wed, Aug 2, 2017	8.85	8.88	8.58	8.79
6946	NYSE	S	Tue, Aug 1, 2017	8.35	8.92	8.33	8.87
6945	NYSE	S	Mon, Jul 31, 2017	8.18	8.29	7.87	7.98
6944	NYSE	S	Fri, Jul 28, 2017	8.16	8.33	8.12	8.22
6943	NYSE	S	Thu, Jul 27, 2017	8.56	8.56	8.07	8.20
6942	NYSE	S	Wed, Jul 26, 2017	8.70	8.71	8.54	8.55
6941	NYSE	S	Tue, Jul 25, 2017	8.55	8.77	8.54	8.70
6940	NYSE	S	Mon, Jul 24, 2017	8.53	8.64	8.49	8.54
6939	NYSE	S	Fri, Jul 21, 2017	8.39	8.59	8.37	8.53
6938	NYSE	S	Thu, Jul 20, 2017	8.50	8.52	8.37	8.38
6937	NYSE	S	Wed, Jul 19, 2017	8.43	8.46	8.33	8.41
6936	NYSE	S	Tue, Jul 18, 2017	8.35	8.47	8.33	8.45
6935	NYSE	S	Mon, Jul 17, 2017	8.59	8.59	8.24	8.39
6934	NYSE	S	Fri, Jul 14, 2017	8.20	8.90	8.12	8.55
6933	NYSE	S	Thu, Jul 13, 2017	8.25	8.30	8.15	8.20
6932	NYSE	S	Wed, Jul 12, 2017	8.16	8.28	8.15	8.23
6931	NYSE	S	Tue, Jul 11, 2017	8.23	8.24	8.12	8.14
6930	NYSE	S	Mon, Jul 10, 2017	8.13	8.27	8.11	8.23
6929	NYSE	S	Fri, Jul 7, 2017	8.04	8.17	8.04	8.13
6928	NYSE	S	Thu, Jul 6, 2017	8.25	8.25	8.02	8.04
6927	NYSE	S	Wed, Jul 5, 2017	8.19	8.32	8.12	8.23
6926	NYSE	S	Mon, Jul 3, 2017	8.20	8.23	8.13	8.15
6925	NYSE	S	Fri, Jun 30, 2017	8.17	8.29	8.06	8.21
6924	NYSE	S	Thu, Jun 29, 2017	8.25	8.34	8.06	8.15
6923	NYSE	S	Wed, Jun 28, 2017	8.20	8.32	8.10	8.28
6922	NYSE	S	Tue, Jun 27, 2017	8.15	8.50	8.13	8.18
6921	NYSE	S	Mon, Jun 26, 2017	8.07	8.16	7.95	8.01
6920	NYSE	S	Fri, Jun 23, 2017	8.12	8.16	8.03	8.05
6919	NYSE	S	Thu, Jun 22, 2017	8.22	8.23	8.01	8.07
6918	NYSE	S	Wed, Jun 21, 2017	8.16	8.35	8.06	8.21
6917	NYSE	S	Tue, Jun 20, 2017	7.93	8.35	7.75	8.14
6916	NYSE	S	Mon, Jun 19, 2017	7.81	7.98	7.81	7.93
6915	NYSE	S	Fri, Jun 16, 2017	8.05	8.06	7.75	7.80
6914	NYSE	S	Thu, Jun 15, 2017	8.06	8.09	7.98	8.06
6913	NYSE	S	Wed, Jun 14, 2017	8.27	8.31	8.08	8.14
6912	NYSE	S	Tue, Jun 13, 2017	8.24	8.32	8.22	8.26
6911	NYSE	S	Mon, Jun 12, 2017	8.08	8.27	7.99	8.21
6910	NYSE	S	Fri, Jun 9, 2017	8.56	8.57	8.03	8.12
6909	NYSE	S	Thu, Jun 8, 2017	8.64	8.71	8.52	8.60
6908	NYSE	S	Wed, Jun 7, 2017	8.79	8.89	8.63	8.64
6907	NYSE	S	Tue, Jun 6, 2017	8.88	8.97	8.70	8.78
6906	NYSE	S	Mon, Jun 5, 2017	8.85	8.98	8.77	8.96
6905	NYSE	S	Fri, Jun 2, 2017	8.60	9.02	8.58	8.87
6904	NYSE	S	Thu, Jun 1, 2017	8.55	8.62	8.49	8.55
6903	NYSE	S	Wed, May 31, 2017	8.49	8.53	8.40	8.49
6902	NYSE	S	Tue, May 30, 2017	8.40	8.49	8.36	8.44
6901	NYSE	S	Fri, May 26, 2017	8.36	8.44	8.30	8.40
6900	NYSE	S	Thu, May 25, 2017	8.22	8.47	8.18	8.33
6899	NYSE	S	Wed, May 24, 2017	8.20	8.22	8.11	8.17
6898	NYSE	S	Tue, May 23, 2017	8.14	8.25	8.07	8.18
6897	NYSE	S	Mon, May 22, 2017	8.06	8.21	7.96	8.17
6896	NYSE	S	Fri, May 19, 2017	8.00	8.20	8.00	8.07
6895	NYSE	S	Thu, May 18, 2017	7.34	7.95	7.32	7.89
6894	NYSE	S	Wed, May 17, 2017	7.87	8.00	7.32	7.34
6893	NYSE	S	Tue, May 16, 2017	7.90	7.96	7.83	7.94
6892	NYSE	S	Mon, May 15, 2017	7.95	7.99	7.77	7.88
6891	NYSE	S	Fri, May 12, 2017	8.11	8.13	7.83	7.95
6890	NYSE	S	Thu, May 11, 2017	7.90	8.02	7.75	7.87
6889	NYSE	S	Wed, May 10, 2017	8.00	8.12	7.85	7.88
6888	NYSE	S	Tue, May 9, 2017	7.78	7.92	7.67	7.90
6887	NYSE	S	Mon, May 8, 2017	8.12	8.16	7.70	7.76
6886	NYSE	S	Fri, May 5, 2017	7.99	8.09	7.83	8.04
6885	NYSE	S	Thu, May 4, 2017	7.85	8.09	7.75	7.94
6884	NYSE	S	Wed, May 3, 2017	8.95	8.95	7.67	7.77
6883	NYSE	S	Tue, May 2, 2017	9.15	9.17	8.97	9.07
6882	NYSE	S	Mon, May 1, 2017	9.05	9.22	9.00	9.11
6881	NYSE	S	Fri, Apr 28, 2017	9.05	9.09	8.98	9.03
6880	NYSE	S	Thu, Apr 27, 2017	8.91	9.08	8.88	9.03
6879	NYSE	S	Wed, Apr 26, 2017	8.95	8.99	8.89	8.91
6878	NYSE	S	Tue, Apr 25, 2017	8.80	8.99	8.79	8.95
6877	NYSE	S	Mon, Apr 24, 2017	8.65	8.78	8.61	8.71
6876	NYSE	S	Fri, Apr 21, 2017	8.59	8.60	8.42	8.50
6875	NYSE	S	Thu, Apr 20, 2017	8.54	8.62	8.47	8.58
6874	NYSE	S	Wed, Apr 19, 2017	8.52	8.60	8.47	8.57
6873	NYSE	S	Tue, Apr 18, 2017	8.37	8.55	8.33	8.50
6872	NYSE	S	Mon, Apr 17, 2017	8.28	8.42	8.26	8.40
6871	NYSE	S	Thu, Apr 13, 2017	8.33	8.37	8.25	8.28
6870	NYSE	S	Wed, Apr 12, 2017	8.30	8.39	8.24	8.34
6869	NYSE	S	Tue, Apr 11, 2017	8.36	8.43	8.21	8.32
6868	NYSE	S	Mon, Apr 10, 2017	8.61	8.63	8.33	8.36
6867	NYSE	S	Fri, Apr 7, 2017	8.34	8.52	8.33	8.37
6866	NYSE	S	Thu, Apr 6, 2017	8.39	8.43	8.30	8.39
6865	NYSE	S	Wed, Apr 5, 2017	8.68	8.70	8.41	8.41
6864	NYSE	S	Tue, Apr 4, 2017	8.62	8.70	8.56	8.68
6863	NYSE	S	Mon, Apr 3, 2017	8.68	8.75	8.52	8.67
6862	NYSE	S	Fri, Mar 31, 2017	8.51	8.72	8.50	8.68
6861	NYSE	S	Thu, Mar 30, 2017	8.44	8.54	8.44	8.52
6860	NYSE	S	Wed, Mar 29, 2017	8.32	8.54	8.30	8.48
6859	NYSE	S	Tue, Mar 28, 2017	8.29	8.38	8.21	8.33
6858	NYSE	S	Mon, Mar 27, 2017	8.44	8.47	8.21	8.29
6857	NYSE	S	Fri, Mar 24, 2017	8.42	8.57	8.39	8.50
6856	NYSE	S	Thu, Mar 23, 2017	8.30	8.50	8.28	8.46
6855	NYSE	S	Wed, Mar 22, 2017	8.34	8.48	8.22	8.27
6854	NYSE	S	Tue, Mar 21, 2017	8.52	8.58	8.25	8.28
6853	NYSE	S	Mon, Mar 20, 2017	8.59	8.64	8.47	8.50
6852	NYSE	S	Fri, Mar 17, 2017	8.63	8.71	8.53	8.57
6851	NYSE	S	Thu, Mar 16, 2017	8.70	8.75	8.57	8.61
6850	NYSE	S	Wed, Mar 15, 2017	8.39	8.70	8.27	8.66
6849	NYSE	S	Tue, Mar 14, 2017	8.48	8.51	8.34	8.37
6848	NYSE	S	Mon, Mar 13, 2017	8.29	8.52	8.29	8.48
6847	NYSE	S	Fri, Mar 10, 2017	8.33	8.41	8.13	8.28
6846	NYSE	S	Thu, Mar 9, 2017	8.43	8.52	8.24	8.31
6845	NYSE	S	Wed, Mar 8, 2017	8.36	8.54	8.31	8.41
6844	NYSE	S	Tue, Mar 7, 2017	8.72	8.80	8.27	8.30
6843	NYSE	S	Mon, Mar 6, 2017	8.89	8.89	8.57	8.78
6842	NYSE	S	Fri, Mar 3, 2017	8.78	8.91	8.66	8.90
6841	NYSE	S	Thu, Mar 2, 2017	8.81	8.86	8.71	8.73
6840	NYSE	S	Wed, Mar 1, 2017	8.85	9.00	8.82	8.84
6839	NYSE	S	Tue, Feb 28, 2017	8.92	8.99	8.77	8.81
6838	NYSE	S	Mon, Feb 27, 2017	8.91	8.99	8.85	8.91
6837	NYSE	S	Fri, Feb 24, 2017	8.94	8.99	8.85	8.94
6836	NYSE	S	Thu, Feb 23, 2017	9.22	9.28	8.94	8.96
6835	NYSE	S	Wed, Feb 22, 2017	9.23	9.31	9.19	9.29
6834	NYSE	S	Tue, Feb 21, 2017	9.32	9.36	9.16	9.27
6833	NYSE	S	Fri, Feb 17, 2017	9.00	9.44	8.84	9.30
6832	NYSE	S	Thu, Feb 16, 2017	9.12	9.20	8.92	9.00
6831	NYSE	S	Wed, Feb 15, 2017	9.18	9.22	9.09	9.12
6830	NYSE	S	Tue, Feb 14, 2017	8.78	9.18	8.75	9.07
6829	NYSE	S	Mon, Feb 13, 2017	8.60	9.02	8.49	8.84
6828	NYSE	S	Fri, Feb 10, 2017	8.92	8.97	8.78	8.96
6827	NYSE	S	Thu, Feb 9, 2017	8.67	8.81	8.66	8.77
6826	NYSE	S	Wed, Feb 8, 2017	8.38	8.70	8.34	8.66
6825	NYSE	S	Tue, Feb 7, 2017	8.35	8.39	8.13	8.34
6824	NYSE	S	Mon, Feb 6, 2017	8.46	8.48	8.31	8.36
6823	NYSE	S	Fri, Feb 3, 2017	8.60	8.69	8.36	8.43
6822	NYSE	S	Thu, Feb 2, 2017	8.98	8.98	8.43	8.53
6821	NYSE	S	Wed, Feb 1, 2017	9.29	9.32	8.78	9.01
6820	NYSE	S	Tue, Jan 31, 2017	9.15	9.65	9.05	9.23
6819	NYSE	S	Mon, Jan 30, 2017	9.25	9.31	9.03	9.11
6818	NYSE	S	Fri, Jan 27, 2017	9.47	9.47	9.22	9.22
6817	NYSE	S	Thu, Jan 26, 2017	9.25	9.48	9.25	9.43
6816	NYSE	S	Wed, Jan 25, 2017	9.20	9.23	9.11	9.19
6815	NYSE	S	Tue, Jan 24, 2017	9.20	9.22	9.06	9.19
6814	NYSE	S	Mon, Jan 23, 2017	9.00	9.25	8.98	9.18
6813	NYSE	S	Fri, Jan 20, 2017	9.00	9.09	8.87	8.93
6812	NYSE	S	Thu, Jan 19, 2017	8.80	9.10	8.78	8.97
6811	NYSE	S	Wed, Jan 18, 2017	8.69	8.76	8.61	8.73
6810	NYSE	S	Tue, Jan 17, 2017	8.65	8.96	8.58	8.65
6809	NYSE	S	Fri, Jan 13, 2017	8.47	8.63	8.46	8.61
6808	NYSE	S	Thu, Jan 12, 2017	8.60	8.62	8.32	8.46
6807	NYSE	S	Wed, Jan 11, 2017	8.75	8.76	8.53	8.63
6806	NYSE	S	Tue, Jan 10, 2017	8.70	8.77	8.60	8.76
6805	NYSE	S	Mon, Jan 9, 2017	8.69	8.75	8.59	8.70
6804	NYSE	S	Fri, Jan 6, 2017	8.80	8.88	8.67	8.69
6803	NYSE	S	Thu, Jan 5, 2017	8.92	9.00	8.71	8.77
6802	NYSE	S	Wed, Jan 4, 2017	8.60	8.86	8.48	8.79
6801	NYSE	S	Tue, Jan 3, 2017	8.51	8.58	8.43	8.56
6800	NYSE	S	Fri, Dec 30, 2016	8.87	8.88	8.40	8.42
6799	NYSE	S	Thu, Dec 29, 2016	8.77	8.90	8.70	8.81
6798	NYSE	S	Wed, Dec 28, 2016	8.67	8.76	8.67	8.72
6797	NYSE	S	Tue, Dec 27, 2016	8.48	8.73	8.46	8.69
6796	NYSE	S	Fri, Dec 23, 2016	8.50	8.59	8.48	8.50
6795	NYSE	S	Thu, Dec 22, 2016	8.37	8.59	8.27	8.50
6794	NYSE	S	Wed, Dec 21, 2016	8.39	8.48	8.34	8.41
6793	NYSE	S	Tue, Dec 20, 2016	8.45	8.50	8.39	8.43
6792	NYSE	S	Mon, Dec 19, 2016	8.27	8.49	8.25	8.44
6791	NYSE	S	Fri, Dec 16, 2016	8.50	8.50	8.22	8.24
6790	NYSE	S	Thu, Dec 15, 2016	8.33	8.50	8.30	8.45
6789	NYSE	S	Wed, Dec 14, 2016	8.29	8.49	8.24	8.33
6788	NYSE	S	Tue, Dec 13, 2016	8.24	8.35	8.04	8.28
6787	NYSE	S	Mon, Dec 12, 2016	8.36	8.40	8.12	8.20
6786	NYSE	S	Fri, Dec 9, 2016	8.71	8.80	8.42	8.48
6785	NYSE	S	Thu, Dec 8, 2016	8.89	8.94	8.71	8.74
6784	NYSE	S	Wed, Dec 7, 2016	8.44	8.98	8.17	8.90
6783	NYSE	S	Tue, Dec 6, 2016	8.08	8.61	7.93	8.17
6782	NYSE	S	Mon, Dec 5, 2016	8.01	8.10	7.95	8.05
6781	NYSE	S	Fri, Dec 2, 2016	7.91	8.00	7.91	7.98
6780	NYSE	S	Thu, Dec 1, 2016	7.85	8.00	7.84	7.94
6779	NYSE	S	Wed, Nov 30, 2016	8.10	8.11	7.84	7.84
6778	NYSE	S	Tue, Nov 29, 2016	7.90	8.10	7.89	8.00
6777	NYSE	S	Mon, Nov 28, 2016	7.81	7.96	7.80	7.86
6776	NYSE	S	Fri, Nov 25, 2016	7.69	7.94	7.67	7.89
6775	NYSE	S	Wed, Nov 23, 2016	7.64	7.72	7.53	7.69
6774	NYSE	S	Tue, Nov 22, 2016	7.48	7.67	7.46	7.65
6773	NYSE	S	Mon, Nov 21, 2016	7.43	7.59	7.39	7.45
6772	NYSE	S	Fri, Nov 18, 2016	7.53	7.56	7.29	7.35
6771	NYSE	S	Thu, Nov 17, 2016	7.69	7.71	7.46	7.49
6770	NYSE	S	Wed, Nov 16, 2016	7.71	7.81	7.43	7.68
6769	NYSE	S	Tue, Nov 15, 2016	7.50	7.77	7.41	7.74
6768	NYSE	S	Mon, Nov 14, 2016	7.13	7.54	7.10	7.50
6767	NYSE	S	Fri, Nov 11, 2016	7.01	7.19	6.85	7.09
6766	NYSE	S	Thu, Nov 10, 2016	7.13	7.44	6.92	7.08
6765	NYSE	S	Wed, Nov 9, 2016	6.22	7.20	6.20	7.11
6764	NYSE	S	Tue, Nov 8, 2016	6.21	6.37	6.17	6.27
6763	NYSE	S	Mon, Nov 7, 2016	6.31	6.31	6.13	6.18
6762	NYSE	S	Fri, Nov 4, 2016	6.07	6.29	6.07	6.13
6761	NYSE	S	Thu, Nov 3, 2016	5.98	6.16	5.95	6.07
6760	NYSE	S	Wed, Nov 2, 2016	6.15	6.15	5.83	5.95
6759	NYSE	S	Tue, Nov 1, 2016	6.15	6.24	6.05	6.17
6758	NYSE	S	Mon, Oct 31, 2016	6.36	6.38	6.16	6.16
6757	NYSE	S	Fri, Oct 28, 2016	6.31	6.52	6.30	6.31
6756	NYSE	S	Thu, Oct 27, 2016	6.40	6.46	6.18	6.29
6755	NYSE	S	Wed, Oct 26, 2016	6.41	6.51	6.31	6.36
6754	NYSE	S	Tue, Oct 25, 2016	6.77	6.88	6.25	6.50
6753	NYSE	S	Mon, Oct 24, 2016	6.60	6.95	6.59	6.92
6752	NYSE	S	Fri, Oct 21, 2016	6.72	6.74	6.52	6.55
6751	NYSE	S	Thu, Oct 20, 2016	6.88	6.92	6.70	6.72
6750	NYSE	S	Wed, Oct 19, 2016	6.87	6.99	6.80	6.88
6749	NYSE	S	Tue, Oct 18, 2016	7.02	7.16	6.64	6.86
6748	NYSE	S	Mon, Oct 17, 2016	7.01	7.03	6.84	6.92
6747	NYSE	S	Fri, Oct 14, 2016	6.92	7.10	6.83	7.03
6746	NYSE	S	Thu, Oct 13, 2016	6.84	6.97	6.56	6.77
6745	NYSE	S	Wed, Oct 12, 2016	6.89	7.01	6.76	6.78
6744	NYSE	S	Tue, Oct 11, 2016	6.71	6.80	6.65	6.78
6743	NYSE	S	Mon, Oct 10, 2016	6.52	6.79	6.50	6.73
6742	NYSE	S	Fri, Oct 7, 2016	6.55	6.61	6.43	6.48
6741	NYSE	S	Thu, Oct 6, 2016	6.62	6.62	6.52	6.53
6740	NYSE	S	Wed, Oct 5, 2016	6.70	6.73	6.62	6.66
6739	NYSE	S	Tue, Oct 4, 2016	6.61	6.75	6.58	6.70
6738	NYSE	S	Mon, Oct 3, 2016	6.61	6.65	6.50	6.57
6737	NYSE	S	Fri, Sep 30, 2016	6.67	6.72	6.53	6.63
6736	NYSE	S	Thu, Sep 29, 2016	6.75	6.84	6.65	6.66
6735	NYSE	S	Wed, Sep 28, 2016	6.73	6.79	6.68	6.78
6734	NYSE	S	Tue, Sep 27, 2016	6.71	6.79	6.67	6.73
6733	NYSE	S	Mon, Sep 26, 2016	6.64	6.78	6.63	6.65
6732	NYSE	S	Fri, Sep 23, 2016	6.61	6.69	6.58	6.64
6731	NYSE	S	Thu, Sep 22, 2016	6.44	6.65	6.38	6.62
6730	NYSE	S	Wed, Sep 21, 2016	6.30	6.45	6.23	6.36
6729	NYSE	S	Tue, Sep 20, 2016	6.72	6.94	6.18	6.21
6728	NYSE	S	Mon, Sep 19, 2016	6.68	6.73	6.55	6.65
6727	NYSE	S	Fri, Sep 16, 2016	6.79	6.84	6.59	6.65
6726	NYSE	S	Thu, Sep 15, 2016	6.53	6.85	6.53	6.79
6725	NYSE	S	Wed, Sep 14, 2016	6.59	6.64	6.45	6.51
6724	NYSE	S	Tue, Sep 13, 2016	6.88	6.97	6.45	6.56
6723	NYSE	S	Mon, Sep 12, 2016	6.54	7.01	6.42	6.92
6722	NYSE	S	Fri, Sep 9, 2016	6.73	6.97	6.56	6.65
6721	NYSE	S	Thu, Sep 8, 2016	6.62	7.03	6.51	6.80
6720	NYSE	S	Wed, Sep 7, 2016	6.32	6.64	6.31	6.63
6719	NYSE	S	Tue, Sep 6, 2016	6.44	6.45	6.30	6.34
6718	NYSE	S	Fri, Sep 2, 2016	6.20	6.44	6.19	6.42
6717	NYSE	S	Thu, Sep 1, 2016	6.18	6.25	6.16	6.20
6716	NYSE	S	Wed, Aug 31, 2016	6.12	6.24	6.08	6.18
6715	NYSE	S	Tue, Aug 30, 2016	6.20	6.25	6.12	6.14
6714	NYSE	S	Mon, Aug 29, 2016	6.17	6.26	6.13	6.23
6713	NYSE	S	Fri, Aug 26, 2016	6.14	6.30	6.07	6.14
6712	NYSE	S	Thu, Aug 25, 2016	5.98	6.19	5.92	6.18
6711	NYSE	S	Wed, Aug 24, 2016	6.09	6.18	6.07	6.09
6710	NYSE	S	Tue, Aug 23, 2016	6.04	6.16	6.02	6.12
6709	NYSE	S	Mon, Aug 22, 2016	5.90	6.06	5.89	6.04
6708	NYSE	S	Fri, Aug 19, 2016	6.01	6.04	5.85	5.93
6707	NYSE	S	Thu, Aug 18, 2016	5.95	6.10	5.95	6.02
6706	NYSE	S	Wed, Aug 17, 2016	6.05	6.07	5.87	6.01
6705	NYSE	S	Tue, Aug 16, 2016	6.13	6.18	6.04	6.05
6704	NYSE	S	Mon, Aug 15, 2016	6.10	6.18	6.07	6.15
6703	NYSE	S	Fri, Aug 12, 2016	6.13	6.15	6.05	6.09
6702	NYSE	S	Thu, Aug 11, 2016	6.16	6.20	5.97	6.10
6701	NYSE	S	Wed, Aug 10, 2016	6.20	6.26	6.15	6.16
6700	NYSE	S	Tue, Aug 9, 2016	6.22	6.25	6.12	6.18
6699	NYSE	S	Mon, Aug 8, 2016	6.17	6.28	6.16	6.22
6698	NYSE	S	Fri, Aug 5, 2016	6.22	6.35	6.14	6.17
6697	NYSE	S	Thu, Aug 4, 2016	6.03	6.25	5.98	6.22
6696	NYSE	S	Wed, Aug 3, 2016	5.94	6.12	5.87	6.09
6695	NYSE	S	Tue, Aug 2, 2016	6.12	6.19	5.86	5.96
6694	NYSE	S	Mon, Aug 1, 2016	6.14	6.24	6.11	6.12
6693	NYSE	S	Fri, Jul 29, 2016	5.94	6.22	5.90	6.14
6692	NYSE	S	Thu, Jul 28, 2016	5.83	6.00	5.75	6.00
6691	NYSE	S	Wed, Jul 27, 2016	6.20	6.35	5.55	5.79
6690	NYSE	S	Tue, Jul 26, 2016	5.80	6.28	5.68	6.25
6689	NYSE	S	Mon, Jul 25, 2016	4.85	5.96	4.83	5.90
6688	NYSE	S	Fri, Jul 22, 2016	4.64	4.77	4.59	4.62
6687	NYSE	S	Thu, Jul 21, 2016	4.53	4.66	4.50	4.60
6686	NYSE	S	Wed, Jul 20, 2016	4.54	4.59	4.42	4.52
6685	NYSE	S	Tue, Jul 19, 2016	4.74	4.75	4.50	4.52
6684	NYSE	S	Mon, Jul 18, 2016	4.89	4.89	4.60	4.75
6683	NYSE	S	Fri, Jul 15, 2016	5.05	5.05	4.93	5.00
6682	NYSE	S	Thu, Jul 14, 2016	4.94	5.07	4.91	5.01
6681	NYSE	S	Wed, Jul 13, 2016	4.81	4.93	4.68	4.89
6680	NYSE	S	Tue, Jul 12, 2016	4.91	4.95	4.79	4.82
6679	NYSE	S	Mon, Jul 11, 2016	4.70	4.90	4.67	4.87
6678	NYSE	S	Fri, Jul 8, 2016	4.56	4.69	4.49	4.68
6677	NYSE	S	Thu, Jul 7, 2016	4.47	4.59	4.40	4.54
6676	NYSE	S	Wed, Jul 6, 2016	4.45	4.50	4.36	4.45
6675	NYSE	S	Tue, Jul 5, 2016	4.53	4.57	4.41	4.49
6674	NYSE	S	Fri, Jul 1, 2016	4.52	4.57	4.43	4.53
6673	NYSE	S	Thu, Jun 30, 2016	4.52	4.56	4.45	4.53
6672	NYSE	S	Wed, Jun 29, 2016	4.38	4.53	4.38	4.48
6671	NYSE	S	Tue, Jun 28, 2016	4.25	4.34	4.24	4.33
6670	NYSE	S	Mon, Jun 27, 2016	4.13	4.23	4.04	4.19
6669	NYSE	S	Fri, Jun 24, 2016	4.17	4.37	4.05	4.12
6668	NYSE	S	Thu, Jun 23, 2016	4.38	4.48	4.28	4.39
6667	NYSE	S	Wed, Jun 22, 2016	4.20	4.47	4.18	4.38
6666	NYSE	S	Tue, Jun 21, 2016	3.87	4.40	3.87	4.16
6665	NYSE	S	Mon, Jun 20, 2016	3.77	3.88	3.76	3.86
6664	NYSE	S	Fri, Jun 17, 2016	3.71	3.77	3.69	3.71
6663	NYSE	S	Thu, Jun 16, 2016	3.79	3.79	3.67	3.71
6662	NYSE	S	Wed, Jun 15, 2016	3.68	3.82	3.67	3.79
6661	NYSE	S	Tue, Jun 14, 2016	3.63	3.69	3.61	3.68
6660	NYSE	S	Mon, Jun 13, 2016	3.69	3.82	3.62	3.62
6659	NYSE	S	Fri, Jun 10, 2016	3.75	3.78	3.69	3.71
6658	NYSE	S	Thu, Jun 9, 2016	3.83	3.84	3.76	3.81
6657	NYSE	S	Wed, Jun 8, 2016	3.92	3.95	3.76	3.82
6656	NYSE	S	Tue, Jun 7, 2016	3.83	3.98	3.80	3.91
6655	NYSE	S	Mon, Jun 6, 2016	3.80	3.85	3.73	3.84
6654	NYSE	S	Fri, Jun 3, 2016	3.77	3.78	3.69	3.78
6653	NYSE	S	Thu, Jun 2, 2016	3.67	3.79	3.65	3.77
6652	NYSE	S	Wed, Jun 1, 2016	3.77	3.82	3.69	3.75
6651	NYSE	S	Tue, May 31, 2016	3.65	3.85	3.65	3.80
6650	NYSE	S	Fri, May 27, 2016	3.60	3.70	3.60	3.68
6649	NYSE	S	Thu, May 26, 2016	3.55	3.62	3.53	3.61
6648	NYSE	S	Wed, May 25, 2016	3.54	3.56	3.46	3.53
6647	NYSE	S	Tue, May 24, 2016	3.58	3.61	3.51	3.51
6646	NYSE	S	Mon, May 23, 2016	3.59	3.66	3.55	3.57
6645	NYSE	S	Fri, May 20, 2016	3.60	3.66	3.58	3.59
6644	NYSE	S	Thu, May 19, 2016	3.56	3.72	3.56	3.66
6643	NYSE	S	Wed, May 18, 2016	3.50	3.62	3.45	3.58
6642	NYSE	S	Tue, May 17, 2016	3.40	3.53	3.39	3.52
6641	NYSE	S	Mon, May 16, 2016	3.42	3.48	3.39	3.43
6640	NYSE	S	Fri, May 13, 2016	3.45	3.50	3.43	3.44
6639	NYSE	S	Thu, May 12, 2016	3.54	3.55	3.40	3.49
6638	NYSE	S	Wed, May 11, 2016	3.50	3.57	3.47	3.49
6637	NYSE	S	Tue, May 10, 2016	3.48	3.53	3.42	3.50
6636	NYSE	S	Mon, May 9, 2016	3.53	3.59	3.40	3.40
6635	NYSE	S	Fri, May 6, 2016	3.44	3.58	3.44	3.54
6634	NYSE	S	Thu, May 5, 2016	3.53	3.55	3.43	3.44
6633	NYSE	S	Wed, May 4, 2016	3.57	3.64	3.45	3.47
6632	NYSE	S	Tue, May 3, 2016	3.52	3.69	3.37	3.67
6631	NYSE	S	Mon, May 2, 2016	3.46	3.53	3.38	3.49
6630	NYSE	S	Fri, Apr 29, 2016	3.57	3.73	3.38	3.43
6629	NYSE	S	Thu, Apr 28, 2016	3.69	3.70	3.58	3.58
6628	NYSE	S	Wed, Apr 27, 2016	3.69	3.74	3.67	3.68
6627	NYSE	S	Tue, Apr 26, 2016	3.81	3.81	3.66	3.68
6626	NYSE	S	Mon, Apr 25, 2016	3.73	3.80	3.66	3.80
6625	NYSE	S	Fri, Apr 22, 2016	3.68	3.80	3.68	3.74
6624	NYSE	S	Thu, Apr 21, 2016	3.81	3.90	3.63	3.68
6623	NYSE	S	Wed, Apr 20, 2016	3.67	3.81	3.64	3.80
6622	NYSE	S	Tue, Apr 19, 2016	3.59	3.70	3.58	3.68
6621	NYSE	S	Mon, Apr 18, 2016	3.52	3.65	3.51	3.56
6620	NYSE	S	Fri, Apr 15, 2016	3.47	3.65	3.46	3.59
6619	NYSE	S	Thu, Apr 14, 2016	3.45	3.54	3.41	3.50
6618	NYSE	S	Wed, Apr 13, 2016	3.37	3.46	3.30	3.42
6617	NYSE	S	Tue, Apr 12, 2016	3.47	3.50	3.36	3.49
6616	NYSE	S	Mon, Apr 11, 2016	3.52	3.54	3.43	3.43
6615	NYSE	S	Fri, Apr 8, 2016	3.52	3.56	3.47	3.50
6614	NYSE	S	Thu, Apr 7, 2016	3.55	3.62	3.44	3.51
6613	NYSE	S	Wed, Apr 6, 2016	3.47	3.64	3.46	3.59
6612	NYSE	S	Tue, Apr 5, 2016	3.44	3.44	3.44	3.50
6611	NYSE	S	Mon, Apr 4, 2016	3.65	3.67	3.44	3.44
6610	NYSE	S	Fri, Apr 1, 2016	3.41	3.69	3.40	3.63
6609	NYSE	S	Thu, Mar 31, 2016	3.43	3.49	3.35	3.48
6608	NYSE	S	Wed, Mar 30, 2016	3.44	3.54	3.41	3.45
6607	NYSE	S	Tue, Mar 29, 2016	3.26	3.46	3.22	3.42
6606	NYSE	S	Mon, Mar 28, 2016	3.26	3.33	3.22	3.26
6605	NYSE	S	Thu, Mar 24, 2016	3.16	3.27	3.14	3.26
6604	NYSE	S	Wed, Mar 23, 2016	3.35	3.37	3.12	3.15
6603	NYSE	S	Tue, Mar 22, 2016	3.20	3.44	3.19	3.37
6602	NYSE	S	Mon, Mar 21, 2016	3.26	3.27	3.17	3.21
6601	NYSE	S	Fri, Mar 18, 2016	3.43	3.48	3.26	3.26
6600	NYSE	S	Thu, Mar 17, 2016	3.54	3.59	3.33	3.40
6599	NYSE	S	Wed, Mar 16, 2016	3.62	3.63	3.45	3.57
6598	NYSE	S	Tue, Mar 15, 2016	3.70	3.76	3.54	3.55
6597	NYSE	S	Mon, Mar 14, 2016	3.70	3.77	3.65	3.72
6596	NYSE	S	Fri, Mar 11, 2016	3.79	3.82	3.68	3.71
6595	NYSE	S	Thu, Mar 10, 2016	4.00	4.02	3.64	3.73
6594	NYSE	S	Wed, Mar 9, 2016	3.98	3.98	3.98	3.96
6593	NYSE	S	Tue, Mar 8, 2016	3.94	4.05	3.87	3.98
6592	NYSE	S	Mon, Mar 7, 2016	3.82	4.09	3.82	3.97
6591	NYSE	S	Fri, Mar 4, 2016	4.02	4.19	3.67	3.82
6590	NYSE	S	Thu, Mar 3, 2016	3.74	4.05	3.73	4.00
6589	NYSE	S	Wed, Mar 2, 2016	3.48	3.82	3.44	3.75
6588	NYSE	S	Tue, Mar 1, 2016	3.43	3.48	3.37	3.47
6587	NYSE	S	Mon, Feb 29, 2016	3.31	3.46	3.21	3.44
6586	NYSE	S	Fri, Feb 26, 2016	3.08	3.34	3.08	3.33
6585	NYSE	S	Thu, Feb 25, 2016	3.04	3.14	3.00	3.07
6584	NYSE	S	Wed, Feb 24, 2016	2.92	3.05	2.87	3.05
6583	NYSE	S	Tue, Feb 23, 2016	3.00	3.08	2.95	2.95
6582	NYSE	S	Mon, Feb 22, 2016	2.97	3.05	2.95	3.02
6581	NYSE	S	Fri, Feb 19, 2016	3.01	3.02	2.89	2.93
6580	NYSE	S	Thu, Feb 18, 2016	3.05	3.09	2.89	3.07
6579	NYSE	S	Wed, Feb 17, 2016	2.84	3.00	2.84	2.99
6578	NYSE	S	Tue, Feb 16, 2016	2.81	2.88	2.66	2.79
6577	NYSE	S	Fri, Feb 12, 2016	2.56	2.74	2.56	2.66
6576	NYSE	S	Thu, Feb 11, 2016	2.65	2.75	2.53	2.55
6575	NYSE	S	Wed, Feb 10, 2016	2.67	2.80	2.62	2.72
6574	NYSE	S	Tue, Feb 9, 2016	2.52	2.72	2.45	2.65
6573	NYSE	S	Mon, Feb 8, 2016	2.80	2.84	2.53	2.55
6572	NYSE	S	Fri, Feb 5, 2016	2.84	2.93	2.77	2.85
6571	NYSE	S	Thu, Feb 4, 2016	2.85	3.01	2.80	2.83
6570	NYSE	S	Wed, Feb 3, 2016	2.83	2.90	2.71	2.84
6569	NYSE	S	Tue, Feb 2, 2016	3.02	3.05	2.70	2.77
6568	NYSE	S	Mon, Feb 1, 2016	3.04	3.09	2.98	3.07
6567	NYSE	S	Fri, Jan 29, 2016	3.11	3.12	2.98	3.02
6566	NYSE	S	Thu, Jan 28, 2016	2.99	3.12	2.98	3.05
6565	NYSE	S	Wed, Jan 27, 2016	3.03	3.21	2.91	2.92
6564	NYSE	S	Tue, Jan 26, 2016	3.01	3.10	2.72	2.99
6563	NYSE	S	Mon, Jan 25, 2016	2.97	3.05	2.44	2.52
6562	NYSE	S	Fri, Jan 22, 2016	2.62	2.97	2.62	2.87
6561	NYSE	S	Thu, Jan 21, 2016	2.47	2.58	2.34	2.50
6560	NYSE	S	Wed, Jan 20, 2016	2.55	2.56	2.18	2.45
6559	NYSE	S	Tue, Jan 19, 2016	2.93	2.94	2.61	2.64
6558	NYSE	S	Fri, Jan 15, 2016	3.12	3.14	2.84	2.87
6557	NYSE	S	Thu, Jan 14, 2016	3.08	3.25	3.01	3.19
6556	NYSE	S	Wed, Jan 13, 2016	3.40	3.44	3.05	3.10
6555	NYSE	S	Tue, Jan 12, 2016	3.43	3.44	3.31	3.37
6554	NYSE	S	Mon, Jan 11, 2016	3.44	3.45	3.30	3.36
6553	NYSE	S	Fri, Jan 8, 2016	3.46	3.58	3.40	3.40
6552	NYSE	S	Thu, Jan 7, 2016	3.48	3.51	3.33	3.35
6551	NYSE	S	Wed, Jan 6, 2016	3.52	3.67	3.47	3.59
6550	NYSE	S	Tue, Jan 5, 2016	3.55	3.58	3.45	3.58
6549	NYSE	S	Mon, Jan 4, 2016	3.52	3.58	3.43	3.52
6548	NYSE	S	Thu, Dec 31, 2015	3.62	3.65	3.54	3.62
6547	NYSE	S	Wed, Dec 30, 2015	3.83	3.87	3.62	3.63
6546	NYSE	S	Tue, Dec 29, 2015	3.82	3.87	3.82	3.85
6545	NYSE	S	Mon, Dec 28, 2015	3.80	3.86	3.78	3.81
6544	NYSE	S	Thu, Dec 24, 2015	3.89	3.92	3.81	3.81
6543	NYSE	S	Wed, Dec 23, 2015	3.74	3.92	3.73	3.92
6542	NYSE	S	Tue, Dec 22, 2015	3.64	3.74	3.62	3.74
6541	NYSE	S	Mon, Dec 21, 2015	3.67	3.69	3.58	3.63
6540	NYSE	S	Fri, Dec 18, 2015	3.60	3.67	3.55	3.66
6539	NYSE	S	Thu, Dec 17, 2015	3.72	3.73	3.60	3.60
6538	NYSE	S	Wed, Dec 16, 2015	3.54	3.71	3.54	3.69
6537	NYSE	S	Tue, Dec 15, 2015	3.55	3.60	3.51	3.53
6536	NYSE	S	Mon, Dec 14, 2015	3.65	3.70	3.51	3.52
6535	NYSE	S	Fri, Dec 11, 2015	3.85	3.90	3.63	3.65
6534	NYSE	S	Thu, Dec 10, 2015	3.78	3.95	3.78	3.95
6533	NYSE	S	Wed, Dec 9, 2015	3.78	3.94	3.73	3.74
6532	NYSE	S	Tue, Dec 8, 2015	3.70	3.80	3.65	3.77
6531	NYSE	S	Mon, Dec 7, 2015	3.53	3.76	3.52	3.63
6530	NYSE	S	Fri, Dec 4, 2015	3.52	3.57	3.50	3.53
6529	NYSE	S	Thu, Dec 3, 2015	3.55	3.59	3.50	3.53
6528	NYSE	S	Wed, Dec 2, 2015	3.69	3.70	3.53	3.55
6527	NYSE	S	Tue, Dec 1, 2015	3.66	3.68	3.56	3.63
6526	NYSE	S	Mon, Nov 30, 2015	3.76	3.79	3.62	3.65
6525	NYSE	S	Fri, Nov 27, 2015	3.75	3.79	3.70	3.73
6524	NYSE	S	Wed, Nov 25, 2015	3.84	3.88	3.74	3.76
6523	NYSE	S	Tue, Nov 24, 2015	3.78	3.85	3.72	3.83
6522	NYSE	S	Mon, Nov 23, 2015	3.84	3.89	3.75	3.79
6521	NYSE	S	Fri, Nov 20, 2015	4.02	4.08	3.78	3.83
6520	NYSE	S	Thu, Nov 19, 2015	4.04	4.12	4.00	4.05
6519	NYSE	S	Wed, Nov 18, 2015	4.40	4.46	3.96	3.99
6518	NYSE	S	Tue, Nov 17, 2015	4.22	4.44	4.16	4.40
6517	NYSE	S	Mon, Nov 16, 2015	4.19	4.26	4.12	4.21
6516	NYSE	S	Fri, Nov 13, 2015	4.14	4.25	4.07	4.18
6515	NYSE	S	Thu, Nov 12, 2015	4.01	4.16	3.94	4.14
6514	NYSE	S	Wed, Nov 11, 2015	4.12	4.12	3.98	4.00
6513	NYSE	S	Tue, Nov 10, 2015	4.29	4.30	4.05	4.08
6512	NYSE	S	Mon, Nov 9, 2015	4.49	4.51	4.25	4.28
6511	NYSE	S	Fri, Nov 6, 2015	4.60	4.63	4.45	4.53
6510	NYSE	S	Thu, Nov 5, 2015	4.47	4.79	4.44	4.68
6509	NYSE	S	Wed, Nov 4, 2015	4.54	4.57	4.41	4.48
6508	NYSE	S	Tue, Nov 3, 2015	4.40	4.67	4.38	4.51
6507	NYSE	S	Mon, Nov 2, 2015	4.83	4.90	4.75	4.85
6506	NYSE	S	Fri, Oct 30, 2015	4.82	4.85	4.67	4.73
6505	NYSE	S	Thu, Oct 29, 2015	4.99	5.05	4.70	4.80
6504	NYSE	S	Wed, Oct 28, 2015	4.90	5.12	4.85	5.01
6503	NYSE	S	Tue, Oct 27, 2015	4.71	5.00	4.67	4.88
6502	NYSE	S	Mon, Oct 26, 2015	4.67	4.80	4.61	4.78
6501	NYSE	S	Fri, Oct 23, 2015	4.49	4.75	4.44	4.71
6500	NYSE	S	Thu, Oct 22, 2015	4.36	4.50	4.36	4.46
6499	NYSE	S	Wed, Oct 21, 2015	4.39	4.47	4.32	4.34
6498	NYSE	S	Tue, Oct 20, 2015	4.41	4.45	4.31	4.36
6497	NYSE	S	Mon, Oct 19, 2015	4.30	4.43	4.24	4.41
6496	NYSE	S	Fri, Oct 16, 2015	4.26	4.40	4.20	4.29
6495	NYSE	S	Thu, Oct 15, 2015	4.31	4.33	4.15	4.27
6494	NYSE	S	Wed, Oct 14, 2015	4.38	4.40	4.16	4.27
6493	NYSE	S	Tue, Oct 13, 2015	4.46	4.53	4.37	4.39
6492	NYSE	S	Mon, Oct 12, 2015	4.47	4.50	4.35	4.50
6491	NYSE	S	Fri, Oct 9, 2015	4.56	4.62	4.47	4.47
6490	NYSE	S	Thu, Oct 8, 2015	4.57	4.60	4.50	4.55
6489	NYSE	S	Wed, Oct 7, 2015	4.46	4.61	4.43	4.59
6488	NYSE	S	Tue, Oct 6, 2015	4.45	4.49	4.30	4.43
6487	NYSE	S	Mon, Oct 5, 2015	4.26	4.50	4.20	4.42
6486	NYSE	S	Fri, Oct 2, 2015	4.09	4.37	4.05	4.25
6485	NYSE	S	Thu, Oct 1, 2015	3.91	4.11	3.86	4.05
6484	NYSE	S	Wed, Sep 30, 2015	3.80	3.93	3.75	3.84
6483	NYSE	S	Tue, Sep 29, 2015	4.00	4.12	3.71	3.74
6482	NYSE	S	Mon, Sep 28, 2015	4.28	4.29	3.97	3.98
6481	NYSE	S	Fri, Sep 25, 2015	4.45	4.47	4.27	4.30
6480	NYSE	S	Thu, Sep 24, 2015	4.41	4.41	4.23	4.39
6479	NYSE	S	Wed, Sep 23, 2015	4.39	4.54	4.33	4.34
6478	NYSE	S	Tue, Sep 22, 2015	4.33	4.55	4.24	4.40
6477	NYSE	S	Mon, Sep 21, 2015	4.53	4.65	4.38	4.38
6476	NYSE	S	Fri, Sep 18, 2015	4.64	4.68	4.28	4.48
6475	NYSE	S	Thu, Sep 17, 2015	4.61	4.81	4.58	4.69
6474	NYSE	S	Wed, Sep 16, 2015	4.85	4.90	4.61	4.69
6473	NYSE	S	Tue, Sep 15, 2015	4.82	5.01	4.80	4.95
6472	NYSE	S	Mon, Sep 14, 2015	4.86	4.95	4.76	4.78
6471	NYSE	S	Fri, Sep 11, 2015	4.80	4.90	4.75	4.88
6470	NYSE	S	Thu, Sep 10, 2015	4.90	4.91	4.69	4.82
6469	NYSE	S	Wed, Sep 9, 2015	5.00	5.14	4.90	4.92
6468	NYSE	S	Tue, Sep 8, 2015	4.99	5.02	4.87	5.00
6467	NYSE	S	Fri, Sep 4, 2015	4.97	5.01	4.92	4.95
6466	NYSE	S	Thu, Sep 3, 2015	5.00	5.07	4.93	5.05
6465	NYSE	S	Wed, Sep 2, 2015	5.10	5.12	4.91	5.00
6464	NYSE	S	Tue, Sep 1, 2015	4.97	5.22	4.94	5.02
6463	NYSE	S	Mon, Aug 31, 2015	5.15	5.29	5.04	5.06
6462	NYSE	S	Fri, Aug 28, 2015	5.07	5.29	5.05	5.19
6461	NYSE	S	Thu, Aug 27, 2015	4.86	5.08	4.83	5.07
6460	NYSE	S	Wed, Aug 26, 2015	4.69	4.84	4.55	4.79
6459	NYSE	S	Tue, Aug 25, 2015	4.79	4.85	4.59	4.60
6458	NYSE	S	Mon, Aug 24, 2015	4.47	4.71	3.98	4.61
6457	NYSE	S	Fri, Aug 21, 2015	4.62	4.88	4.49	4.71
6456	NYSE	S	Thu, Aug 20, 2015	4.83	4.93	4.65	4.69
6455	NYSE	S	Wed, Aug 19, 2015	4.89	4.98	4.70	4.92
6454	NYSE	S	Tue, Aug 18, 2015	4.72	4.88	4.63	4.86
6453	NYSE	S	Mon, Aug 17, 2015	4.25	4.75	4.23	4.60
6452	NYSE	S	Fri, Aug 14, 2015	3.91	4.24	3.87	4.18
6451	NYSE	S	Thu, Aug 13, 2015	3.98	4.08	3.87	3.88
6450	NYSE	S	Wed, Aug 12, 2015	3.78	3.91	3.60	3.88
6449	NYSE	S	Tue, Aug 11, 2015	3.81	4.05	3.78	3.85
6448	NYSE	S	Mon, Aug 10, 2015	3.41	3.87	3.40	3.84
6447	NYSE	S	Fri, Aug 7, 2015	3.30	3.41	3.28	3.37
6446	NYSE	S	Thu, Aug 6, 2015	3.29	3.35	3.17	3.29
6445	NYSE	S	Wed, Aug 5, 2015	3.50	3.54	3.14	3.15
6444	NYSE	S	Tue, Aug 4, 2015	3.67	3.70	3.41	3.49
6443	NYSE	S	Mon, Aug 3, 2015	3.40	3.51	3.25	3.34
6442	NYSE	S	Fri, Jul 31, 2015	3.41	3.46	3.30	3.37
6441	NYSE	S	Thu, Jul 30, 2015	3.58	3.60	3.35	3.43
6440	NYSE	S	Wed, Jul 29, 2015	3.40	3.61	3.35	3.48
6439	NYSE	S	Tue, Jul 28, 2015	3.20	3.35	3.13	3.31
6438	NYSE	S	Mon, Jul 27, 2015	3.33	3.33	3.10	3.10
6437	NYSE	S	Fri, Jul 24, 2015	3.66	3.68	3.25	3.44
6436	NYSE	S	Thu, Jul 23, 2015	3.75	3.79	3.67	3.67
6435	NYSE	S	Wed, Jul 22, 2015	3.75	3.84	3.68	3.81
6434	NYSE	S	Tue, Jul 21, 2015	3.81	3.84	3.76	3.77
6433	NYSE	S	Mon, Jul 20, 2015	3.86	3.87	3.75	3.81
6432	NYSE	S	Fri, Jul 17, 2015	4.00	4.00	3.82	3.84
6431	NYSE	S	Thu, Jul 16, 2015	3.90	4.00	3.78	3.98
6430	NYSE	S	Wed, Jul 15, 2015	4.12	4.13	3.82	3.84
6429	NYSE	S	Tue, Jul 14, 2015	3.73	4.01	3.71	4.00
6428	NYSE	S	Mon, Jul 13, 2015	3.80	3.82	3.68	3.71
6427	NYSE	S	Fri, Jul 10, 2015	3.98	4.01	3.74	3.78
6426	NYSE	S	Thu, Jul 9, 2015	4.06	4.08	3.86	3.90
6425	NYSE	S	Wed, Jul 8, 2015	4.24	4.27	3.92	3.95
6424	NYSE	S	Tue, Jul 7, 2015	4.32	4.34	4.20	4.30
6423	NYSE	S	Mon, Jul 6, 2015	4.42	4.43	4.31	4.37
6422	NYSE	S	Thu, Jul 2, 2015	4.53	4.55	4.47	4.48
6421	NYSE	S	Wed, Jul 1, 2015	4.56	4.60	4.51	4.52
6420	NYSE	S	Tue, Jun 30, 2015	4.53	4.59	4.50	4.56
6419	NYSE	S	Mon, Jun 29, 2015	4.49	4.53	4.48	4.52
6418	NYSE	S	Fri, Jun 26, 2015	4.61	4.64	4.53	4.56
6417	NYSE	S	Thu, Jun 25, 2015	4.63	4.73	4.56	4.62
6416	NYSE	S	Wed, Jun 24, 2015	4.58	4.64	4.58	4.62
6415	NYSE	S	Tue, Jun 23, 2015	4.72	4.75	4.55	4.58
6414	NYSE	S	Mon, Jun 22, 2015	4.73	4.75	4.66	4.69
6413	NYSE	S	Fri, Jun 19, 2015	4.75	4.80	4.68	4.68
6412	NYSE	S	Thu, Jun 18, 2015	4.69	4.81	4.69	4.74
6411	NYSE	S	Wed, Jun 17, 2015	4.64	4.74	4.63	4.69
6410	NYSE	S	Tue, Jun 16, 2015	4.61	4.67	4.60	4.64
6409	NYSE	S	Mon, Jun 15, 2015	4.63	4.65	4.59	4.62
6408	NYSE	S	Fri, Jun 12, 2015	4.67	4.72	4.63	4.63
6407	NYSE	S	Thu, Jun 11, 2015	4.49	4.71	4.48	4.67
6406	NYSE	S	Wed, Jun 10, 2015	4.54	4.56	4.51	4.54
6405	NYSE	S	Tue, Jun 9, 2015	4.52	4.64	4.50	4.53
6404	NYSE	S	Mon, Jun 8, 2015	4.47	4.55	4.42	4.50
6403	NYSE	S	Fri, Jun 5, 2015	4.45	4.53	4.41	4.42
6402	NYSE	S	Thu, Jun 4, 2015	4.53	4.61	4.43	4.46
6401	NYSE	S	Wed, Jun 3, 2015	4.73	4.80	4.71	4.75
6400	NYSE	S	Tue, Jun 2, 2015	4.60	4.71	4.59	4.69
6399	NYSE	S	Mon, Jun 1, 2015	4.65	4.68	4.54	4.64
6398	NYSE	S	Fri, May 29, 2015	4.63	4.65	4.59	4.65
6397	NYSE	S	Thu, May 28, 2015	4.69	4.74	4.62	4.63
6396	NYSE	S	Wed, May 27, 2015	4.73	4.77	4.61	4.72
6395	NYSE	S	Tue, May 26, 2015	4.69	4.75	4.54	4.73
6394	NYSE	S	Fri, May 22, 2015	4.72	4.73	4.66	4.69
6393	NYSE	S	Thu, May 21, 2015	4.70	4.77	4.68	4.72
6392	NYSE	S	Wed, May 20, 2015	4.73	4.75	4.69	4.70
6391	NYSE	S	Tue, May 19, 2015	4.81	4.83	4.70	4.73
6390	NYSE	S	Mon, May 18, 2015	4.84	4.87	4.77	4.81
6389	NYSE	S	Fri, May 15, 2015	4.74	4.88	4.74	4.82
6388	NYSE	S	Thu, May 14, 2015	4.71	4.75	4.66	4.74
6387	NYSE	S	Wed, May 13, 2015	4.67	4.72	4.66	4.67
6386	NYSE	S	Tue, May 12, 2015	4.66	4.70	4.61	4.66
6385	NYSE	S	Mon, May 11, 2015	4.77	4.79	4.67	4.70
6384	NYSE	S	Fri, May 8, 2015	4.80	4.83	4.74	4.77
6383	NYSE	S	Thu, May 7, 2015	4.81	4.83	4.69	4.73
6382	NYSE	S	Wed, May 6, 2015	5.02	5.03	4.77	4.84
6381	NYSE	S	Tue, May 5, 2015	5.15	5.29	4.89	4.99
6380	NYSE	S	Mon, May 4, 2015	5.20	5.28	5.10	5.15
6379	NYSE	S	Fri, May 1, 2015	5.15	5.22	5.09	5.22
6378	NYSE	S	Thu, Apr 30, 2015	5.28	5.28	5.06	5.13
6377	NYSE	S	Wed, Apr 29, 2015	5.29	5.33	5.25	5.30
6376	NYSE	S	Tue, Apr 28, 2015	5.26	5.36	5.25	5.29
6375	NYSE	S	Mon, Apr 27, 2015	5.27	5.34	5.19	5.26
6374	NYSE	S	Fri, Apr 24, 2015	5.27	5.39	5.18	5.27
6373	NYSE	S	Thu, Apr 23, 2015	5.07	5.30	5.06	5.24
6372	NYSE	S	Wed, Apr 22, 2015	4.98	5.08	4.94	5.08
6371	NYSE	S	Tue, Apr 21, 2015	4.99	5.01	4.93	4.98
6370	NYSE	S	Mon, Apr 20, 2015	5.12	5.12	4.98	4.99
6369	NYSE	S	Fri, Apr 17, 2015	5.07	5.12	5.03	5.11
6368	NYSE	S	Thu, Apr 16, 2015	5.03	5.16	5.01	5.10
6367	NYSE	S	Wed, Apr 15, 2015	4.99	5.05	4.97	5.04
6366	NYSE	S	Tue, Apr 14, 2015	4.99	5.01	4.96	4.99
6365	NYSE	S	Mon, Apr 13, 2015	5.01	5.04	4.95	4.98
6364	NYSE	S	Fri, Apr 10, 2015	4.96	5.03	4.95	4.97
6363	NYSE	S	Thu, Apr 9, 2015	4.93	4.96	4.84	4.93
6362	NYSE	S	Wed, Apr 8, 2015	5.00	5.02	4.89	4.91
6361	NYSE	S	Tue, Apr 7, 2015	5.04	5.07	4.97	4.99
6360	NYSE	S	Mon, Apr 6, 2015	4.81	5.00	4.80	4.97
6359	NYSE	S	Thu, Apr 2, 2015	4.72	4.87	4.72	4.85
6358	NYSE	S	Wed, Apr 1, 2015	4.75	4.76	4.65	4.73
6357	NYSE	S	Tue, Mar 31, 2015	4.74	4.76	4.65	4.74
6356	NYSE	S	Mon, Mar 30, 2015	4.75	4.85	4.71	4.75
6355	NYSE	S	Fri, Mar 27, 2015	4.77	4.79	4.69	4.72
6354	NYSE	S	Thu, Mar 26, 2015	4.71	4.87	4.65	4.79
6353	NYSE	S	Wed, Mar 25, 2015	4.99	5.00	4.76	4.76
6352	NYSE	S	Tue, Mar 24, 2015	5.01	5.09	4.95	4.97
6351	NYSE	S	Mon, Mar 23, 2015	4.95	5.08	4.94	5.08
6350	NYSE	S	Fri, Mar 20, 2015	5.01	5.11	4.94	4.95
6349	NYSE	S	Thu, Mar 19, 2015	5.09	5.09	4.94	4.99
6348	NYSE	S	Wed, Mar 18, 2015	5.09	5.10	4.95	5.08
6347	NYSE	S	Tue, Mar 17, 2015	5.12	5.14	5.05	5.09
6346	NYSE	S	Mon, Mar 16, 2015	5.14	5.15	5.01	5.15
6345	NYSE	S	Fri, Mar 13, 2015	5.08	5.18	5.05	5.12
6344	NYSE	S	Thu, Mar 12, 2015	5.11	5.13	5.02	5.10
6343	NYSE	S	Wed, Mar 11, 2015	5.11	5.12	5.01	5.05
6342	NYSE	S	Tue, Mar 10, 2015	5.27	5.28	5.01	5.04
6341	NYSE	S	Mon, Mar 9, 2015	5.23	5.35	5.17	5.34
6340	NYSE	S	Fri, Mar 6, 2015	5.38	5.42	5.15	5.23
6339	NYSE	S	Thu, Mar 5, 2015	5.24	5.45	5.23	5.38
6338	NYSE	S	Wed, Mar 4, 2015	5.22	5.25	5.11	5.21
6337	NYSE	S	Tue, Mar 3, 2015	5.11	5.25	5.10	5.24
6336	NYSE	S	Mon, Mar 2, 2015	5.14	5.16	5.08	5.09
6335	NYSE	S	Fri, Feb 27, 2015	4.84	5.15	4.83	5.12
6334	NYSE	S	Thu, Feb 26, 2015	4.93	5.02	4.77	4.77
6333	NYSE	S	Wed, Feb 25, 2015	4.63	4.99	4.61	4.96
6332	NYSE	S	Tue, Feb 24, 2015	4.48	4.65	4.43	4.63
6331	NYSE	S	Mon, Feb 23, 2015	4.80	4.80	4.54	4.67
6330	NYSE	S	Fri, Feb 20, 2015	4.81	4.84	4.70	4.83
6329	NYSE	S	Thu, Feb 19, 2015	4.99	5.05	4.80	4.88
6328	NYSE	S	Wed, Feb 18, 2015	5.16	5.19	4.93	4.98
6327	NYSE	S	Tue, Feb 17, 2015	5.27	5.28	5.10	5.18
6326	NYSE	S	Fri, Feb 13, 2015	5.17	5.25	5.16	5.23
6325	NYSE	S	Thu, Feb 12, 2015	5.05	5.17	5.03	5.15
6324	NYSE	S	Wed, Feb 11, 2015	4.94	5.07	4.92	5.03
6323	NYSE	S	Tue, Feb 10, 2015	4.93	4.99	4.85	4.92
6322	NYSE	S	Mon, Feb 9, 2015	4.90	4.98	4.80	4.87
6321	NYSE	S	Fri, Feb 6, 2015	4.87	4.96	4.67	4.92
6320	NYSE	S	Thu, Feb 5, 2015	4.65	4.97	4.55	4.82
6319	NYSE	S	Wed, Feb 4, 2015	4.49	4.64	4.46	4.58
6318	NYSE	S	Tue, Feb 3, 2015	4.30	4.57	4.26	4.49
6317	NYSE	S	Mon, Feb 2, 2015	4.32	4.39	4.21	4.27
6316	NYSE	S	Fri, Jan 30, 2015	4.27	4.41	4.22	4.30
6315	NYSE	S	Thu, Jan 29, 2015	4.34	4.37	4.16	4.25
6314	NYSE	S	Wed, Jan 28, 2015	4.42	4.55	4.35	4.36
6313	NYSE	S	Tue, Jan 27, 2015	4.35	4.40	4.26	4.38
6312	NYSE	S	Mon, Jan 26, 2015	4.23	4.45	4.18	4.37
6311	NYSE	S	Fri, Jan 23, 2015	4.31	4.31	4.21	4.26
6310	NYSE	S	Thu, Jan 22, 2015	4.42	4.45	4.23	4.29
6309	NYSE	S	Wed, Jan 21, 2015	4.15	4.49	4.11	4.39
6308	NYSE	S	Tue, Jan 20, 2015	4.11	4.20	4.07	4.16
6307	NYSE	S	Fri, Jan 16, 2015	4.06	4.11	4.04	4.08
6306	NYSE	S	Thu, Jan 15, 2015	4.13	4.14	4.07	4.09
6305	NYSE	S	Wed, Jan 14, 2015	4.06	4.15	4.06	4.13
6304	NYSE	S	Tue, Jan 13, 2015	4.16	4.21	4.10	4.15
6303	NYSE	S	Mon, Jan 12, 2015	4.12	4.15	4.01	4.13
6302	NYSE	S	Fri, Jan 9, 2015	4.19	4.24	4.10	4.13
6301	NYSE	S	Thu, Jan 8, 2015	4.36	4.39	4.15	4.16
6300	NYSE	S	Wed, Jan 7, 2015	4.18	4.26	4.18	4.22
6299	NYSE	S	Tue, Jan 6, 2015	4.26	4.27	4.10	4.19
6298	NYSE	S	Mon, Jan 5, 2015	4.24	4.32	4.20	4.21
6297	NYSE	S	Fri, Jan 2, 2015	4.18	4.31	4.17	4.24
6296	NYSE	S	Wed, Dec 31, 2014	4.12	4.21	4.09	4.15
6295	NYSE	S	Tue, Dec 30, 2014	4.19	4.22	4.07	4.12
6294	NYSE	S	Mon, Dec 29, 2014	4.30	4.34	4.20	4.22
6293	NYSE	S	Fri, Dec 26, 2014	4.20	4.35	4.20	4.34
6292	NYSE	S	Wed, Dec 24, 2014	4.17	4.23	4.16	4.19
6291	NYSE	S	Tue, Dec 23, 2014	4.24	4.28	4.19	4.24
6290	NYSE	S	Mon, Dec 22, 2014	4.10	4.24	4.08	4.21
6289	NYSE	S	Fri, Dec 19, 2014	4.08	4.16	3.99	4.16
6288	NYSE	S	Thu, Dec 18, 2014	3.99	4.14	3.98	4.08
6287	NYSE	S	Wed, Dec 17, 2014	3.81	4.01	3.79	3.97
6286	NYSE	S	Tue, Dec 16, 2014	4.03	4.05	3.80	3.81
6285	NYSE	S	Mon, Dec 15, 2014	4.13	4.19	4.03	4.05
6284	NYSE	S	Fri, Dec 12, 2014	4.35	4.39	3.98	4.08
6283	NYSE	S	Thu, Dec 11, 2014	4.38	4.57	4.37	4.40
6282	NYSE	S	Wed, Dec 10, 2014	4.46	4.48	4.22	4.36
6281	NYSE	S	Tue, Dec 9, 2014	4.63	4.67	4.53	4.57
6280	NYSE	S	Mon, Dec 8, 2014	4.83	4.83	4.72	4.75
6279	NYSE	S	Fri, Dec 5, 2014	4.89	4.92	4.80	4.85
6278	NYSE	S	Thu, Dec 4, 2014	4.67	4.91	4.67	4.86
6277	NYSE	S	Wed, Dec 3, 2014	4.75	4.80	4.67	4.69
6276	NYSE	S	Tue, Dec 2, 2014	4.92	4.93	4.70	4.72
6275	NYSE	S	Mon, Dec 1, 2014	5.09	5.09	4.81	4.87
6274	NYSE	S	Fri, Nov 28, 2014	5.10	5.15	5.06	5.12
6273	NYSE	S	Wed, Nov 26, 2014	5.01	5.10	4.99	5.07
6272	NYSE	S	Tue, Nov 25, 2014	4.85	5.11	4.84	5.09
6271	NYSE	S	Mon, Nov 24, 2014	4.99	5.00	4.86	4.89
6270	NYSE	S	Fri, Nov 21, 2014	4.84	4.97	4.81	4.96
6269	NYSE	S	Thu, Nov 20, 2014	4.70	4.89	4.64	4.83
6268	NYSE	S	Wed, Nov 19, 2014	4.80	4.80	4.69	4.71
6267	NYSE	S	Tue, Nov 18, 2014	4.90	4.91	4.75	4.76
6266	NYSE	S	Mon, Nov 17, 2014	5.02	5.05	4.90	4.91
6265	NYSE	S	Fri, Nov 14, 2014	5.02	5.10	5.00	5.05
6264	NYSE	S	Thu, Nov 13, 2014	5.03	5.07	5.00	5.02
6263	NYSE	S	Wed, Nov 12, 2014	4.89	5.19	4.84	5.00
6262	NYSE	S	Tue, Nov 11, 2014	4.91	4.94	4.82	4.89
6261	NYSE	S	Mon, Nov 10, 2014	4.76	4.90	4.72	4.88
6260	NYSE	S	Fri, Nov 7, 2014	4.72	4.81	4.68	4.72
6259	NYSE	S	Thu, Nov 6, 2014	4.94	4.94	4.65	4.69
6258	NYSE	S	Wed, Nov 5, 2014	5.13	5.18	4.91	4.92
6257	NYSE	S	Tue, Nov 4, 2014	5.44	5.46	4.86	5.18
6256	NYSE	S	Mon, Nov 3, 2014	5.92	6.25	5.91	6.20
6255	NYSE	S	Fri, Oct 31, 2014	6.03	6.08	5.91	5.93
6254	NYSE	S	Thu, Oct 30, 2014	6.10	6.11	5.97	6.00
6253	NYSE	S	Wed, Oct 29, 2014	6.05	6.09	5.98	6.00
6252	NYSE	S	Tue, Oct 28, 2014	6.10	6.19	6.00	6.04
6251	NYSE	S	Mon, Oct 27, 2014	6.09	6.11	6.01	6.04
6250	NYSE	S	Fri, Oct 24, 2014	6.13	6.14	6.04	6.08
6249	NYSE	S	Thu, Oct 23, 2014	6.10	6.18	6.06	6.09
6248	NYSE	S	Wed, Oct 22, 2014	6.27	6.30	6.04	6.06
6247	NYSE	S	Tue, Oct 21, 2014	6.14	6.27	6.12	6.24
6246	NYSE	S	Mon, Oct 20, 2014	6.00	6.15	5.98	6.10
6245	NYSE	S	Fri, Oct 17, 2014	6.00	6.08	5.98	6.03
6244	NYSE	S	Thu, Oct 16, 2014	5.92	6.15	5.92	5.94
6243	NYSE	S	Wed, Oct 15, 2014	5.99	6.12	5.83	6.11
6242	NYSE	S	Tue, Oct 14, 2014	5.84	6.09	5.83	6.04
6241	NYSE	S	Mon, Oct 13, 2014	5.77	6.04	5.77	5.90
6240	NYSE	S	Fri, Oct 10, 2014	5.92	5.98	5.71	5.80
6239	NYSE	S	Thu, Oct 9, 2014	6.06	6.16	5.95	5.98
6238	NYSE	S	Wed, Oct 8, 2014	5.97	6.09	5.81	6.07
6237	NYSE	S	Tue, Oct 7, 2014	5.93	6.12	5.88	6.04
6236	NYSE	S	Mon, Oct 6, 2014	6.28	6.33	5.97	6.00
6235	NYSE	S	Fri, Oct 3, 2014	6.27	6.31	6.14	6.25
6234	NYSE	S	Thu, Oct 2, 2014	6.25	6.32	6.15	6.25
6233	NYSE	S	Wed, Oct 1, 2014	6.39	6.45	6.23	6.25
6232	NYSE	S	Tue, Sep 30, 2014	6.35	6.46	6.30	6.34
6231	NYSE	S	Mon, Sep 29, 2014	6.33	6.43	6.30	6.35
6230	NYSE	S	Fri, Sep 26, 2014	6.41	6.48	6.26	6.42
6229	NYSE	S	Thu, Sep 25, 2014	6.69	6.69	6.34	6.39
6228	NYSE	S	Wed, Sep 24, 2014	6.71	6.78	6.61	6.64
6227	NYSE	S	Tue, Sep 23, 2014	6.69	6.75	6.56	6.67
6226	NYSE	S	Mon, Sep 22, 2014	6.84	6.86	6.72	6.80
6225	NYSE	S	Fri, Sep 19, 2014	6.86	6.98	6.81	6.88
6224	NYSE	S	Thu, Sep 18, 2014	6.69	6.87	6.60	6.85
6223	NYSE	S	Wed, Sep 17, 2014	6.75	6.82	6.59	6.69
6222	NYSE	S	Tue, Sep 16, 2014	6.84	6.87	6.63	6.77
6221	NYSE	S	Mon, Sep 15, 2014	7.03	7.03	6.86	6.94
6220	NYSE	S	Fri, Sep 12, 2014	6.87	7.15	6.86	7.00
6219	NYSE	S	Thu, Sep 11, 2014	6.07	6.70	5.97	6.57
6218	NYSE	S	Wed, Sep 10, 2014	5.81	6.38	5.71	6.15
6217	NYSE	S	Tue, Sep 9, 2014	5.80	5.92	5.75	5.77
6216	NYSE	S	Mon, Sep 8, 2014	5.89	5.93	5.77	5.78
6215	NYSE	S	Fri, Sep 5, 2014	5.75	6.03	5.73	5.89
6214	NYSE	S	Thu, Sep 4, 2014	5.66	5.78	5.62	5.77
6213	NYSE	S	Wed, Sep 3, 2014	5.57	5.71	5.56	5.64
6212	NYSE	S	Tue, Sep 2, 2014	5.65	5.66	5.50	5.54
6211	NYSE	S	Fri, Aug 29, 2014	5.68	5.70	5.59	5.61
6210	NYSE	S	Thu, Aug 28, 2014	5.65	5.73	5.61	5.66
6209	NYSE	S	Wed, Aug 27, 2014	5.80	5.85	5.66	5.69
6208	NYSE	S	Tue, Aug 26, 2014	5.58	5.83	5.58	5.77
6207	NYSE	S	Mon, Aug 25, 2014	5.56	5.62	5.54	5.58
6206	NYSE	S	Fri, Aug 22, 2014	5.56	5.57	5.48	5.54
6205	NYSE	S	Thu, Aug 21, 2014	5.53	5.61	5.45	5.56
6204	NYSE	S	Wed, Aug 20, 2014	5.44	5.55	5.37	5.50
6203	NYSE	S	Tue, Aug 19, 2014	5.60	5.63	5.36	5.39
6202	NYSE	S	Mon, Aug 18, 2014	5.74	5.75	5.58	5.62
6201	NYSE	S	Fri, Aug 15, 2014	5.71	5.76	5.61	5.69
6200	NYSE	S	Thu, Aug 14, 2014	5.80	5.84	5.67	5.71
6199	NYSE	S	Wed, Aug 13, 2014	5.84	5.87	5.72	5.82
6198	NYSE	S	Tue, Aug 12, 2014	5.76	5.89	5.71	5.86
6197	NYSE	S	Mon, Aug 11, 2014	5.76	5.79	5.59	5.74
6196	NYSE	S	Fri, Aug 8, 2014	5.88	5.90	5.53	5.67
6195	NYSE	S	Thu, Aug 7, 2014	6.00	6.04	5.82	5.88
6194	NYSE	S	Wed, Aug 6, 2014	5.97	6.14	5.83	5.90
6193	NYSE	S	Tue, Aug 5, 2014	7.34	7.48	7.16	7.28
6192	NYSE	S	Mon, Aug 4, 2014	7.40	7.41	7.20	7.37
6191	NYSE	S	Fri, Aug 1, 2014	7.38	7.60	7.30	7.45
6190	NYSE	S	Thu, Jul 31, 2014	7.68	7.97	7.07	7.35
6189	NYSE	S	Wed, Jul 30, 2014	8.17	8.20	7.74	7.76
6188	NYSE	S	Tue, Jul 29, 2014	7.90	8.08	7.69	8.00
6187	NYSE	S	Mon, Jul 28, 2014	7.75	7.76	7.63	7.64
6186	NYSE	S	Fri, Jul 25, 2014	7.80	7.81	7.69	7.72
6185	NYSE	S	Thu, Jul 24, 2014	7.70	7.78	7.67	7.77
6184	NYSE	S	Wed, Jul 23, 2014	7.64	7.74	7.63	7.68
6183	NYSE	S	Tue, Jul 22, 2014	7.75	7.78	7.60	7.64
6182	NYSE	S	Mon, Jul 21, 2014	7.91	7.93	7.62	7.67
6181	NYSE	S	Fri, Jul 18, 2014	8.01	8.01	7.83	7.90
6180	NYSE	S	Thu, Jul 17, 2014	8.12	8.15	7.94	8.00
6179	NYSE	S	Wed, Jul 16, 2014	8.16	8.21	8.07	8.14
6178	NYSE	S	Tue, Jul 15, 2014	8.42	8.42	7.98	8.11
6177	NYSE	S	Mon, Jul 14, 2014	8.59	8.62	8.38	8.44
6176	NYSE	S	Fri, Jul 11, 2014	8.28	8.68	8.25	8.55
6175	NYSE	S	Thu, Jul 10, 2014	8.33	8.38	8.21	8.25
6174	NYSE	S	Wed, Jul 9, 2014	8.38	8.47	8.29	8.41
6173	NYSE	S	Tue, Jul 8, 2014	8.48	8.51	8.32	8.32
6172	NYSE	S	Mon, Jul 7, 2014	8.59	8.63	8.49	8.50
6171	NYSE	S	Thu, Jul 3, 2014	8.52	8.60	8.48	8.60
6170	NYSE	S	Wed, Jul 2, 2014	8.50	8.59	8.46	8.48
6169	NYSE	S	Tue, Jul 1, 2014	8.55	8.65	8.45	8.53
6168	NYSE	S	Mon, Jun 30, 2014	8.54	8.65	8.45	8.53
6167	NYSE	S	Fri, Jun 27, 2014	8.40	8.54	8.40	8.51
6166	NYSE	S	Thu, Jun 26, 2014	8.49	8.53	8.34	8.41
6165	NYSE	S	Wed, Jun 25, 2014	8.22	8.67	8.22	8.54
6164	NYSE	S	Tue, Jun 24, 2014	8.39	8.42	8.19	8.24
6163	NYSE	S	Mon, Jun 23, 2014	8.45	8.47	8.31	8.36
6162	NYSE	S	Fri, Jun 20, 2014	8.50	8.56	8.23	8.41
6161	NYSE	S	Thu, Jun 19, 2014	8.55	8.61	8.38	8.46
6160	NYSE	S	Wed, Jun 18, 2014	8.60	8.71	8.41	8.52
6159	NYSE	S	Tue, Jun 17, 2014	8.59	8.73	8.56	8.64
6158	NYSE	S	Mon, Jun 16, 2014	8.69	8.71	8.50	8.61
6157	NYSE	S	Fri, Jun 13, 2014	8.58	8.89	8.56	8.73
6156	NYSE	S	Thu, Jun 12, 2014	8.72	8.80	8.49	8.59
6155	NYSE	S	Wed, Jun 11, 2014	8.78	8.87	8.70	8.75
6154	NYSE	S	Tue, Jun 10, 2014	8.93	8.96	8.77	8.84
6153	NYSE	S	Mon, Jun 9, 2014	8.85	8.88	8.66	8.77
6152	NYSE	S	Fri, Jun 6, 2014	9.04	9.13	8.76	8.78
6151	NYSE	S	Thu, Jun 5, 2014	9.56	9.57	8.88	9.02
6150	NYSE	S	Wed, Jun 4, 2014	9.43	9.59	9.35	9.40
6149	NYSE	S	Tue, Jun 3, 2014	9.65	9.66	9.40	9.50
6148	NYSE	S	Mon, Jun 2, 2014	9.52	9.75	9.49	9.71
6147	NYSE	S	Fri, May 30, 2014	9.43	9.63	9.38	9.55
6146	NYSE	S	Thu, May 29, 2014	9.39	9.76	9.35	9.44
6145	NYSE	S	Wed, May 28, 2014	9.24	9.28	9.17	9.20
6144	NYSE	S	Tue, May 27, 2014	9.25	9.34	9.15	9.23
6143	NYSE	S	Fri, May 23, 2014	9.10	9.28	9.02	9.24
6142	NYSE	S	Thu, May 22, 2014	9.10	9.20	8.96	9.06
6141	NYSE	S	Wed, May 21, 2014	9.00	9.20	8.99	9.10
6140	NYSE	S	Tue, May 20, 2014	9.10	9.13	8.95	8.99
6139	NYSE	S	Mon, May 19, 2014	9.03	9.20	9.01	9.12
6138	NYSE	S	Fri, May 16, 2014	9.43	9.57	8.98	9.01
6137	NYSE	S	Thu, May 15, 2014	9.01	9.66	9.00	9.53
6136	NYSE	S	Wed, May 14, 2014	9.02	9.11	8.94	8.99
6135	NYSE	S	Tue, May 13, 2014	9.00	9.07	8.98	9.03
6134	NYSE	S	Mon, May 12, 2014	8.83	9.00	8.78	8.97
6133	NYSE	S	Fri, May 9, 2014	8.75	8.84	8.67	8.81
6132	NYSE	S	Thu, May 8, 2014	8.72	8.94	8.66	8.77
6131	NYSE	S	Wed, May 7, 2014	8.72	8.88	8.64	8.73
6130	NYSE	S	Tue, May 6, 2014	8.72	8.79	8.66	8.68
6129	NYSE	S	Mon, May 5, 2014	8.60	8.80	8.50	8.76
6128	NYSE	S	Fri, May 2, 2014	8.69	8.71	8.39	8.70
6127	NYSE	S	Thu, May 1, 2014	8.97	9.03	8.61	8.73
6126	NYSE	S	Wed, Apr 30, 2014	8.20	8.59	8.07	8.50
6125	NYSE	S	Tue, Apr 29, 2014	7.65	8.29	7.51	8.27
6124	NYSE	S	Mon, Apr 28, 2014	7.85	7.95	7.38	7.43
6123	NYSE	S	Fri, Apr 25, 2014	8.15	8.16	7.80	7.82
6122	NYSE	S	Thu, Apr 24, 2014	8.47	8.48	8.02	8.06
6121	NYSE	S	Wed, Apr 23, 2014	8.59	8.63	8.35	8.37
6120	NYSE	S	Tue, Apr 22, 2014	8.60	8.85	8.55	8.59
6119	NYSE	S	Mon, Apr 21, 2014	8.52	8.63	8.46	8.55
6118	NYSE	S	Thu, Apr 17, 2014	8.34	8.69	8.34	8.52
6117	NYSE	S	Wed, Apr 16, 2014	8.19	8.40	8.14	8.37
6116	NYSE	S	Tue, Apr 15, 2014	8.20	8.23	7.84	8.09
6115	NYSE	S	Mon, Apr 14, 2014	8.32	8.36	8.10	8.21
6114	NYSE	S	Fri, Apr 11, 2014	8.76	8.77	8.15	8.25
6113	NYSE	S	Thu, Apr 10, 2014	8.80	9.02	8.78	8.80
6112	NYSE	S	Wed, Apr 9, 2014	8.79	9.00	8.75	8.80
6111	NYSE	S	Tue, Apr 8, 2014	8.85	9.03	8.71	8.72
6110	NYSE	S	Mon, Apr 7, 2014	9.19	9.22	8.80	8.84
6109	NYSE	S	Fri, Apr 4, 2014	9.47	9.51	9.20	9.26
6108	NYSE	S	Thu, Apr 3, 2014	9.43	9.57	9.32	9.40
6107	NYSE	S	Wed, Apr 2, 2014	9.55	9.55	9.28	9.39
6106	NYSE	S	Tue, Apr 1, 2014	9.24	9.60	9.14	9.57
6105	NYSE	S	Mon, Mar 31, 2014	9.27	9.32	9.11	9.19
6104	NYSE	S	Fri, Mar 28, 2014	9.27	9.35	9.12	9.29
6103	NYSE	S	Thu, Mar 27, 2014	9.03	9.44	9.02	9.27
6102	NYSE	S	Wed, Mar 26, 2014	9.12	9.30	8.95	8.97
6101	NYSE	S	Tue, Mar 25, 2014	9.11	9.20	9.00	9.06
6100	NYSE	S	Mon, Mar 24, 2014	9.15	9.21	8.84	9.11
6099	NYSE	S	Fri, Mar 21, 2014	9.13	9.46	8.90	9.05
6098	NYSE	S	Thu, Mar 20, 2014	8.71	9.14	8.68	9.10
6097	NYSE	S	Wed, Mar 19, 2014	8.70	8.80	8.67	8.72
6096	NYSE	S	Tue, Mar 18, 2014	8.78	8.85	8.65	8.68
6095	NYSE	S	Mon, Mar 17, 2014	8.79	8.80	8.64	8.77
6094	NYSE	S	Fri, Mar 14, 2014	8.56	8.86	8.47	8.78
6093	NYSE	S	Thu, Mar 13, 2014	8.80	8.83	8.50	8.62
6092	NYSE	S	Wed, Mar 12, 2014	8.72	8.81	8.66	8.78
6091	NYSE	S	Tue, Mar 11, 2014	8.80	8.91	8.67	8.78
6090	NYSE	S	Mon, Mar 10, 2014	8.52	8.73	8.40	8.71
6089	NYSE	S	Fri, Mar 7, 2014	8.91	8.98	8.55	8.63
6088	NYSE	S	Thu, Mar 6, 2014	9.16	9.25	8.75	8.88
6087	NYSE	S	Wed, Mar 5, 2014	9.17	9.38	8.99	9.12
6086	NYSE	S	Tue, Mar 4, 2014	8.99	9.22	8.95	9.19
6085	NYSE	S	Mon, Mar 3, 2014	8.53	8.85	8.40	8.83
6084	NYSE	S	Fri, Feb 28, 2014	8.66	8.77	8.53	8.74
6083	NYSE	S	Thu, Feb 27, 2014	8.33	8.72	8.32	8.65
6082	NYSE	S	Wed, Feb 26, 2014	8.27	8.42	8.15	8.39
6081	NYSE	S	Tue, Feb 25, 2014	8.37	8.50	8.22	8.27
6080	NYSE	S	Mon, Feb 24, 2014	8.33	8.54	8.32	8.40
6079	NYSE	S	Fri, Feb 21, 2014	8.26	8.71	8.21	8.29
6078	NYSE	S	Thu, Feb 20, 2014	8.12	8.29	8.12	8.27
6077	NYSE	S	Wed, Feb 19, 2014	8.17	8.26	8.14	8.16
6076	NYSE	S	Tue, Feb 18, 2014	8.40	8.43	8.14	8.20
6075	NYSE	S	Fri, Feb 14, 2014	8.44	8.45	8.30	8.40
6074	NYSE	S	Thu, Feb 13, 2014	7.99	8.53	7.97	8.41
6073	NYSE	S	Wed, Feb 12, 2014	8.12	8.18	7.98	8.07
6072	NYSE	S	Tue, Feb 11, 2014	8.24	8.32	7.78	7.90
6071	NYSE	S	Mon, Feb 10, 2014	7.88	7.91	7.50	7.69
6070	NYSE	S	Fri, Feb 7, 2014	7.91	8.18	7.91	8.02
6069	NYSE	S	Thu, Feb 6, 2014	8.14	8.23	7.79	7.88
6068	NYSE	S	Wed, Feb 5, 2014	7.76	8.73	7.42	8.50
6067	NYSE	S	Tue, Feb 4, 2014	7.90	7.98	7.66	7.84
6066	NYSE	S	Mon, Feb 3, 2014	8.19	8.32	7.81	7.85
6065	NYSE	S	Fri, Jan 31, 2014	8.36	8.43	8.16	8.27
6064	NYSE	S	Thu, Jan 30, 2014	8.73	8.77	8.35	8.39
6063	NYSE	S	Wed, Jan 29, 2014	8.53	8.68	8.25	8.65
6062	NYSE	S	Tue, Jan 28, 2014	8.91	9.01	8.86	8.86
6061	NYSE	S	Mon, Jan 27, 2014	8.47	9.02	8.47	8.87
6060	NYSE	S	Fri, Jan 24, 2014	8.87	8.92	8.37	8.40
6059	NYSE	S	Thu, Jan 23, 2014	8.99	9.04	8.89	8.92
6058	NYSE	S	Wed, Jan 22, 2014	9.10	9.13	9.05	9.07
6057	NYSE	S	Tue, Jan 21, 2014	9.07	9.14	8.92	9.04
6056	NYSE	S	Fri, Jan 17, 2014	9.23	9.25	8.93	8.97
6055	NYSE	S	Thu, Jan 16, 2014	9.24	9.29	8.96	9.03
6054	NYSE	S	Wed, Jan 15, 2014	9.18	9.31	9.08	9.08
6053	NYSE	S	Tue, Jan 14, 2014	9.14	9.28	9.05	9.17
6052	NYSE	S	Mon, Jan 13, 2014	9.36	9.41	9.01	9.09
6051	NYSE	S	Fri, Jan 10, 2014	9.47	9.57	9.36	9.46
6050	NYSE	S	Thu, Jan 9, 2014	9.88	9.88	9.33	9.42
6049	NYSE	S	Wed, Jan 8, 2014	9.89	10.04	9.64	9.98
6048	NYSE	S	Tue, Jan 7, 2014	9.76	10.19	9.72	9.87
6047	NYSE	S	Mon, Jan 6, 2014	9.67	9.85	9.35	9.77
6046	NYSE	S	Fri, Jan 3, 2014	10.03	10.16	9.73	9.94
6045	NYSE	S	Thu, Jan 2, 2014	10.47	10.69	10.25	10.40
6044	NYSE	S	Tue, Dec 31, 2013	10.65	10.85	10.53	10.75
6043	NYSE	S	Mon, Dec 30, 2013	10.89	11.00	10.44	10.58
6042	NYSE	S	Fri, Dec 27, 2013	10.17	11.47	10.14	10.79
6041	NYSE	S	Thu, Dec 26, 2013	9.79	9.97	9.79	9.96
6040	NYSE	S	Tue, Dec 24, 2013	9.68	9.73	9.55	9.66
6039	NYSE	S	Mon, Dec 23, 2013	9.93	9.97	9.60	9.68
6038	NYSE	S	Fri, Dec 20, 2013	9.39	9.87	9.39	9.86
6037	NYSE	S	Thu, Dec 19, 2013	8.97	9.35	8.92	9.24
6036	NYSE	S	Wed, Dec 18, 2013	8.72	8.99	8.67	8.95
6035	NYSE	S	Tue, Dec 17, 2013	8.37	8.81	8.34	8.76
6034	NYSE	S	Mon, Dec 16, 2013	8.68	8.88	8.16	8.31
6033	NYSE	S	Fri, Dec 13, 2013	8.15	8.60	8.14	8.43
6032	NYSE	S	Thu, Dec 12, 2013	8.13	8.17	7.99	8.15
6031	NYSE	S	Wed, Dec 11, 2013	7.98	8.11	7.96	8.11
6030	NYSE	S	Tue, Dec 10, 2013	7.94	7.98	7.83	7.98
6029	NYSE	S	Mon, Dec 9, 2013	7.95	8.06	7.92	7.99
6028	NYSE	S	Fri, Dec 6, 2013	8.02	8.08	7.87	7.89
6027	NYSE	S	Thu, Dec 5, 2013	8.14	8.29	7.91	8.00
6026	NYSE	S	Wed, Dec 4, 2013	8.00	8.12	7.81	7.95
6025	NYSE	S	Tue, Dec 3, 2013	8.12	8.23	7.96	8.04
6024	NYSE	S	Mon, Dec 2, 2013	8.30	8.38	8.05	8.20
6023	NYSE	S	Fri, Nov 29, 2013	8.45	8.75	8.39	8.39
6022	NYSE	S	Wed, Nov 27, 2013	8.27	8.47	8.13	8.36
6021	NYSE	S	Tue, Nov 26, 2013	7.80	8.34	7.80	8.15
6020	NYSE	S	Mon, Nov 25, 2013	7.78	7.88	7.66	7.82
6019	NYSE	S	Fri, Nov 22, 2013	7.94	8.02	7.80	7.83
6018	NYSE	S	Thu, Nov 21, 2013	7.37	8.19	7.36	7.95
6017	NYSE	S	Wed, Nov 20, 2013	7.51	7.75	7.32	7.35
6016	NYSE	S	Tue, Nov 19, 2013	7.67	7.69	7.44	7.49
6015	NYSE	S	Mon, Nov 18, 2013	7.44	7.80	7.44	7.64
6014	NYSE	S	Fri, Nov 15, 2013	7.10	7.43	7.07	7.42
6013	NYSE	S	Thu, Nov 14, 2013	7.04	7.12	7.00	7.11
6012	NYSE	S	Wed, Nov 13, 2013	6.94	7.06	6.93	7.06
6011	NYSE	S	Tue, Nov 12, 2013	7.01	7.01	6.90	6.99
6010	NYSE	S	Mon, Nov 11, 2013	7.09	7.09	6.94	6.98
6009	NYSE	S	Fri, Nov 8, 2013	7.00	7.09	6.90	7.07
6008	NYSE	S	Thu, Nov 7, 2013	7.09	7.12	6.81	6.99
6007	NYSE	S	Wed, Nov 6, 2013	7.21	7.28	7.01	7.07
6006	NYSE	S	Tue, Nov 5, 2013	7.07	7.36	6.90	7.19
6005	NYSE	S	Mon, Nov 4, 2013	6.91	7.12	6.90	7.03
6004	NYSE	S	Fri, Nov 1, 2013	6.73	6.87	6.73	6.87
6003	NYSE	S	Thu, Oct 31, 2013	6.85	6.89	6.67	6.73
6002	NYSE	S	Wed, Oct 30, 2013	6.76	7.00	6.41	6.93
6001	NYSE	S	Tue, Oct 29, 2013	6.60	6.82	6.60	6.68
6000	NYSE	S	Mon, Oct 28, 2013	6.48	6.68	6.46	6.61
5999	NYSE	S	Fri, Oct 25, 2013	6.51	6.53	6.39	6.45
5998	NYSE	S	Thu, Oct 24, 2013	6.39	6.53	6.36	6.52
5997	NYSE	S	Wed, Oct 23, 2013	6.37	6.44	6.30	6.43
5996	NYSE	S	Tue, Oct 22, 2013	6.39	6.46	6.30	6.39
5995	NYSE	S	Mon, Oct 21, 2013	6.45	6.48	6.33	6.35
5994	NYSE	S	Fri, Oct 18, 2013	6.46	6.55	6.30	6.40
5993	NYSE	S	Thu, Oct 17, 2013	6.36	6.42	6.24	6.42
5992	NYSE	S	Wed, Oct 16, 2013	6.10	6.35	6.09	6.30
5991	NYSE	S	Tue, Oct 15, 2013	6.11	6.11	5.95	6.03
5990	NYSE	S	Mon, Oct 14, 2013	6.00	6.09	6.00	6.03
5989	NYSE	S	Fri, Oct 11, 2013	6.03	6.15	5.93	6.00
5988	NYSE	S	Thu, Oct 10, 2013	6.04	6.08	5.92	5.97
5987	NYSE	S	Wed, Oct 9, 2013	6.14	6.17	5.99	6.00
5986	NYSE	S	Tue, Oct 8, 2013	6.38	6.43	6.11	6.13
5985	NYSE	S	Mon, Oct 7, 2013	6.41	6.45	6.36	6.38
5984	NYSE	S	Fri, Oct 4, 2013	6.29	6.44	6.26	6.44
5983	NYSE	S	Thu, Oct 3, 2013	6.34	6.37	6.25	6.29
5982	NYSE	S	Wed, Oct 2, 2013	6.26	6.35	6.22	6.35
5981	NYSE	S	Tue, Oct 1, 2013	6.25	6.40	6.19	6.29
5980	NYSE	S	Mon, Sep 30, 2013	6.09	6.27	6.05	6.22
5979	NYSE	S	Fri, Sep 27, 2013	6.28	6.32	6.13	6.16
5978	NYSE	S	Thu, Sep 26, 2013	6.18	6.33	6.18	6.30
5977	NYSE	S	Wed, Sep 25, 2013	6.28	6.30	6.04	6.19
5976	NYSE	S	Tue, Sep 24, 2013	6.14	6.24	6.05	6.19
5975	NYSE	S	Mon, Sep 23, 2013	6.19	6.20	6.02	6.15
5974	NYSE	S	Fri, Sep 20, 2013	6.48	6.49	6.18	6.26
5973	NYSE	S	Thu, Sep 19, 2013	6.46	6.50	6.30	6.49
5972	NYSE	S	Wed, Sep 18, 2013	6.37	6.45	6.25	6.44
5971	NYSE	S	Tue, Sep 17, 2013	6.59	6.60	6.37	6.39
5970	NYSE	S	Mon, Sep 16, 2013	6.74	6.83	6.61	6.64
5969	NYSE	S	Fri, Sep 13, 2013	6.70	6.87	6.64	6.72
5968	NYSE	S	Thu, Sep 12, 2013	6.42	6.83	6.42	6.69
5967	NYSE	S	Wed, Sep 11, 2013	6.35	6.53	6.32	6.50
5966	NYSE	S	Tue, Sep 10, 2013	6.38	6.42	6.27	6.33
5965	NYSE	S	Mon, Sep 9, 2013	6.44	6.52	6.32	6.37
5964	NYSE	S	Fri, Sep 6, 2013	6.57	6.57	6.40	6.47
5963	NYSE	S	Thu, Sep 5, 2013	6.63	6.68	6.45	6.48
5962	NYSE	S	Wed, Sep 4, 2013	6.66	6.72	6.58	6.65
5961	NYSE	S	Tue, Sep 3, 2013	6.78	6.86	6.63	6.68
5960	NYSE	S	Fri, Aug 30, 2013	6.82	6.82	6.54	6.71
5959	NYSE	S	Thu, Aug 29, 2013	6.66	6.84	6.65	6.76
5958	NYSE	S	Wed, Aug 28, 2013	6.69	6.74	6.65	6.66
5957	NYSE	S	Tue, Aug 27, 2013	6.90	6.91	6.72	6.75
5956	NYSE	S	Mon, Aug 26, 2013	6.93	6.98	6.89	6.91
5955	NYSE	S	Fri, Aug 23, 2013	6.93	6.98	6.90	6.96
5954	NYSE	S	Thu, Aug 22, 2013	6.95	7.00	6.90	6.92
5953	NYSE	S	Wed, Aug 21, 2013	6.90	6.97	6.90	6.96
5952	NYSE	S	Tue, Aug 20, 2013	6.89	6.98	6.89	6.97
5951	NYSE	S	Mon, Aug 19, 2013	6.95	6.97	6.81	6.91
5950	NYSE	S	Fri, Aug 16, 2013	6.95	7.04	6.91	6.92
5949	NYSE	S	Thu, Aug 15, 2013	6.96	7.02	6.94	6.96
5948	NYSE	S	Wed, Aug 14, 2013	7.07	7.10	6.96	7.00
5947	NYSE	S	Tue, Aug 13, 2013	7.12	7.15	6.95	7.01
5946	NYSE	S	Mon, Aug 12, 2013	7.21	7.21	7.04	7.11
5945	NYSE	S	Fri, Aug 9, 2013	6.90	7.26	6.89	7.25
5944	NYSE	S	Thu, Aug 8, 2013	6.95	6.98	6.80	6.94
5943	NYSE	S	Wed, Aug 7, 2013	6.98	7.03	6.71	6.92
5942	NYSE	S	Tue, Aug 6, 2013	6.90	7.04	6.89	6.97
5941	NYSE	S	Mon, Aug 5, 2013	6.58	6.90	6.50	6.88
5940	NYSE	S	Fri, Aug 2, 2013	6.41	6.77	6.40	6.67
5939	NYSE	S	Thu, Aug 1, 2013	6.05	6.46	6.00	6.38
5938	NYSE	S	Wed, Jul 31, 2013	6.13	6.17	5.96	5.96
5937	NYSE	S	Tue, Jul 30, 2013	5.84	6.17	5.81	6.16
5936	NYSE	S	Mon, Jul 29, 2013	5.80	5.84	5.65	5.74
5935	NYSE	S	Fri, Jul 26, 2013	5.83	5.85	5.73	5.74
5934	NYSE	S	Thu, Jul 25, 2013	5.80	5.84	5.70	5.82
5933	NYSE	S	Wed, Jul 24, 2013	5.93	5.97	5.77	5.77
5932	NYSE	S	Tue, Jul 23, 2013	5.95	5.96	5.61	5.85
5931	NYSE	S	Mon, Jul 22, 2013	6.12	6.12	5.90	5.92
5930	NYSE	S	Fri, Jul 19, 2013	6.01	6.14	6.00	6.07
5929	NYSE	S	Thu, Jul 18, 2013	6.19	6.24	5.97	6.05
5928	NYSE	S	Wed, Jul 17, 2013	6.46	6.48	6.20	6.25
5927	NYSE	S	Tue, Jul 16, 2013	6.79	6.82	6.41	6.48
5926	NYSE	S	Mon, Jul 15, 2013	6.64	6.75	6.47	6.72
5925	NYSE	S	Fri, Jul 12, 2013	6.45	7.14	6.38	6.45
5924	NYSE	S	Thu, Jul 11, 2013	6.00	6.31	5.91	6.28
5923	NYSE	S	Wed, Jul 10, 2013	7.09	7.18	7.07	7.18
5922	NYSE	S	Tue, Jul 9, 2013	7.15	7.18	7.06	7.06
5921	NYSE	S	Mon, Jul 8, 2013	7.12	7.15	6.95	7.07
5920	NYSE	S	Fri, Jul 5, 2013	7.19	7.21	7.10	7.16
5919	NYSE	S	Wed, Jul 3, 2013	7.11	7.19	7.08	7.19
5918	NYSE	S	Tue, Jul 2, 2013	7.06	7.15	7.05	7.15
5917	NYSE	S	Mon, Jul 1, 2013	7.00	7.10	7.00	7.07
5916	NYSE	S	Fri, Jun 28, 2013	6.99	7.08	6.96	7.02
5915	NYSE	S	Thu, Jun 27, 2013	6.97	7.01	6.94	6.98
5914	NYSE	S	Wed, Jun 26, 2013	6.89	6.99	6.87	6.97
5913	NYSE	S	Tue, Jun 25, 2013	6.92	7.01	6.84	6.88
5912	NYSE	S	Mon, Jun 24, 2013	6.99	7.01	6.83	6.86
5911	NYSE	S	Fri, Jun 21, 2013	6.96	7.04	6.92	6.97
5910	NYSE	S	Thu, Jun 20, 2013	7.01	7.17	6.97	7.07
5909	NYSE	S	Wed, Jun 19, 2013	7.08	7.16	7.00	7.00
5908	NYSE	S	Tue, Jun 18, 2013	7.21	7.34	7.17	7.32
5907	NYSE	S	Mon, Jun 17, 2013	7.34	7.34	7.15	7.22
5906	NYSE	S	Fri, Jun 14, 2013	7.30	7.35	7.30	7.32
5905	NYSE	S	Thu, Jun 13, 2013	7.34	7.41	7.30	7.32
5904	NYSE	S	Wed, Jun 12, 2013	7.41	7.41	7.33	7.35
5903	NYSE	S	Tue, Jun 11, 2013	7.34	7.41	7.31	7.35
5902	NYSE	S	Mon, Jun 10, 2013	7.22	7.26	7.17	7.18
5901	NYSE	S	Fri, Jun 7, 2013	7.35	7.37	7.18	7.24
5900	NYSE	S	Thu, Jun 6, 2013	7.22	7.34	7.19	7.34
5899	NYSE	S	Wed, Jun 5, 2013	7.28	7.29	7.18	7.20
5898	NYSE	S	Tue, Jun 4, 2013	7.24	7.37	7.21	7.26
5897	NYSE	S	Mon, Jun 3, 2013	7.30	7.34	7.21	7.22
5896	NYSE	S	Fri, May 31, 2013	7.31	7.50	7.25	7.30
5895	NYSE	S	Thu, May 30, 2013	7.23	7.37	7.20	7.34
5894	NYSE	S	Wed, May 29, 2013	7.30	7.31	7.23	7.28
5893	NYSE	S	Tue, May 28, 2013	7.32	7.36	7.26	7.27
5892	NYSE	S	Fri, May 24, 2013	7.31	7.38	7.30	7.33
5891	NYSE	S	Thu, May 23, 2013	7.26	7.37	7.25	7.31
5890	NYSE	S	Wed, May 22, 2013	7.38	7.39	7.27	7.30
5889	NYSE	S	Tue, May 21, 2013	7.39	7.40	7.34	7.39
5888	NYSE	S	Mon, May 20, 2013	7.32	7.37	7.25	7.29
5887	NYSE	S	Fri, May 17, 2013	7.30	7.35	7.25	7.32
5886	NYSE	S	Thu, May 16, 2013	7.27	7.35	7.26	7.28
5885	NYSE	S	Wed, May 15, 2013	7.26	7.34	7.22	7.25
5884	NYSE	S	Tue, May 14, 2013	7.20	7.27	7.17	7.26
5883	NYSE	S	Mon, May 13, 2013	7.32	7.33	7.16	7.18
5882	NYSE	S	Fri, May 10, 2013	7.39	7.40	7.33	7.36
5881	NYSE	S	Thu, May 9, 2013	7.38	7.40	7.32	7.35
5880	NYSE	S	Wed, May 8, 2013	7.24	7.32	7.23	7.32
5879	NYSE	S	Tue, May 7, 2013	7.21	7.28	7.20	7.22
5878	NYSE	S	Mon, May 6, 2013	7.15	7.20	7.13	7.20
5877	NYSE	S	Fri, May 3, 2013	7.10	7.16	7.09	7.15
5876	NYSE	S	Thu, May 2, 2013	7.08	7.11	7.06	7.10
5875	NYSE	S	Wed, May 1, 2013	7.07	7.12	7.05	7.06
5874	NYSE	S	Tue, Apr 30, 2013	7.16	7.16	7.02	7.05
5873	NYSE	S	Mon, Apr 29, 2013	7.11	7.16	7.10	7.12
5872	NYSE	S	Fri, Apr 26, 2013	7.17	7.20	7.12	7.12
5871	NYSE	S	Thu, Apr 25, 2013	7.11	7.22	7.09	7.14
5870	NYSE	S	Wed, Apr 24, 2013	7.11	7.19	7.01	7.09
5869	NYSE	S	Tue, Apr 23, 2013	7.15	7.19	7.10	7.10
5868	NYSE	S	Mon, Apr 22, 2013	7.17	7.20	7.13	7.17
5867	NYSE	S	Fri, Apr 19, 2013	7.15	7.21	7.11	7.17
5866	NYSE	S	Thu, Apr 18, 2013	7.12	7.21	7.10	7.19
5865	NYSE	S	Wed, Apr 17, 2013	7.21	7.35	7.07	7.09
5864	NYSE	S	Tue, Apr 16, 2013	7.14	7.22	7.09	7.20
5863	NYSE	S	Mon, Apr 15, 2013	7.22	7.33	6.90	7.06
5862	NYSE	S	Fri, Apr 12, 2013	6.21	6.27	6.16	6.22
5861	NYSE	S	Thu, Apr 11, 2013	6.23	6.28	6.21	6.26
5860	NYSE	S	Wed, Apr 10, 2013	6.30	6.30	6.24	6.25
5859	NYSE	S	Tue, Apr 9, 2013	6.30	6.31	6.24	6.28
5858	NYSE	S	Mon, Apr 8, 2013	6.23	6.33	6.22	6.30
5857	NYSE	S	Fri, Apr 5, 2013	6.18	6.23	6.15	6.23
5856	NYSE	S	Thu, Apr 4, 2013	6.15	6.24	6.12	6.21
5855	NYSE	S	Wed, Apr 3, 2013	6.22	6.24	6.14	6.16
5854	NYSE	S	Tue, Apr 2, 2013	6.25	6.27	6.21	6.23
5853	NYSE	S	Mon, Apr 1, 2013	6.24	6.25	6.16	6.25
5852	NYSE	S	Thu, Mar 28, 2013	6.06	6.21	6.05	6.21
5851	NYSE	S	Wed, Mar 27, 2013	6.02	6.08	6.00	6.04
5850	NYSE	S	Tue, Mar 26, 2013	6.05	6.13	6.00	6.05
5849	NYSE	S	Mon, Mar 25, 2013	6.15	6.18	6.01	6.03
5848	NYSE	S	Fri, Mar 22, 2013	6.06	6.22	6.05	6.14
5847	NYSE	S	Thu, Mar 21, 2013	6.00	6.09	6.00	6.06
5846	NYSE	S	Wed, Mar 20, 2013	6.01	6.11	5.99	6.03
5845	NYSE	S	Tue, Mar 19, 2013	5.86	6.09	5.86	6.03
5844	NYSE	S	Mon, Mar 18, 2013	5.80	5.92	5.79	5.87
5843	NYSE	S	Fri, Mar 15, 2013	5.87	5.92	5.81	5.81
5842	NYSE	S	Thu, Mar 14, 2013	5.91	5.91	5.86	5.86
5841	NYSE	S	Wed, Mar 13, 2013	5.91	5.93	5.88	5.88
5840	NYSE	S	Tue, Mar 12, 2013	5.85	5.94	5.84	5.92
5839	NYSE	S	Mon, Mar 11, 2013	5.86	5.88	5.83	5.86
5838	NYSE	S	Fri, Mar 8, 2013	5.87	5.90	5.82	5.88
5837	NYSE	S	Thu, Mar 7, 2013	5.88	5.91	5.83	5.85
5836	NYSE	S	Wed, Mar 6, 2013	5.88	5.92	5.86	5.87
5835	NYSE	S	Tue, Mar 5, 2013	5.84	5.88	5.84	5.87
5834	NYSE	S	Mon, Mar 4, 2013	5.78	5.86	5.77	5.83
5833	NYSE	S	Fri, Mar 1, 2013	5.80	5.83	5.75	5.80
5832	NYSE	S	Thu, Feb 28, 2013	5.85	5.87	5.80	5.80
5831	NYSE	S	Wed, Feb 27, 2013	5.81	5.88	5.78	5.86
5830	NYSE	S	Tue, Feb 26, 2013	5.75	5.80	5.72	5.78
5829	NYSE	S	Mon, Feb 25, 2013	5.80	5.82	5.73	5.73
5828	NYSE	S	Fri, Feb 22, 2013	5.82	5.83	5.77	5.82
5827	NYSE	S	Thu, Feb 21, 2013	5.76	5.84	5.71	5.79
5826	NYSE	S	Wed, Feb 20, 2013	5.87	5.88	5.79	5.79
5825	NYSE	S	Tue, Feb 19, 2013	5.92	5.93	5.84	5.90
5824	NYSE	S	Fri, Feb 15, 2013	5.91	5.92	5.85	5.91
5823	NYSE	S	Thu, Feb 14, 2013	5.84	5.88	5.81	5.87
5822	NYSE	S	Wed, Feb 13, 2013	5.89	5.91	5.83	5.86
5821	NYSE	S	Tue, Feb 12, 2013	5.78	5.95	5.77	5.91
5820	NYSE	S	Mon, Feb 11, 2013	5.74	5.80	5.71	5.79
5819	NYSE	S	Fri, Feb 8, 2013	5.73	5.77	5.67	5.77
5818	NYSE	S	Thu, Feb 7, 2013	5.72	5.79	5.67	5.74
5817	NYSE	S	Wed, Feb 6, 2013	5.68	5.77	5.66	5.77
5816	NYSE	S	Tue, Feb 5, 2013	5.70	5.72	5.66	5.71
5815	NYSE	S	Mon, Feb 4, 2013	5.65	5.75	5.64	5.74
5814	NYSE	S	Fri, Feb 1, 2013	5.64	5.73	5.63	5.69
5813	NYSE	S	Thu, Jan 31, 2013	5.65	5.67	5.62	5.63
5812	NYSE	S	Wed, Jan 30, 2013	5.58	5.69	5.56	5.65
5811	NYSE	S	Tue, Jan 29, 2013	5.56	5.71	5.53	5.64
5810	NYSE	S	Mon, Jan 28, 2013	5.63	5.63	5.54	5.56
5809	NYSE	S	Fri, Jan 25, 2013	5.69	5.70	5.58	5.64
5808	NYSE	S	Thu, Jan 24, 2013	5.68	5.70	5.64	5.67
5807	NYSE	S	Wed, Jan 23, 2013	5.64	5.71	5.64	5.67
5806	NYSE	S	Tue, Jan 22, 2013	5.63	5.67	5.57	5.66
5805	NYSE	S	Fri, Jan 18, 2013	5.61	5.65	5.59	5.65
5804	NYSE	S	Thu, Jan 17, 2013	5.55	5.65	5.54	5.63
5803	NYSE	S	Wed, Jan 16, 2013	5.60	5.65	5.52	5.53
5802	NYSE	S	Tue, Jan 15, 2013	5.68	5.69	5.54	5.62
5801	NYSE	S	Mon, Jan 14, 2013	5.82	5.84	5.65	5.69
5800	NYSE	S	Fri, Jan 11, 2013	5.93	5.96	5.86	5.92
5799	NYSE	S	Thu, Jan 10, 2013	5.90	5.94	5.86	5.94
5798	NYSE	S	Wed, Jan 9, 2013	5.82	5.91	5.77	5.88
5797	NYSE	S	Tue, Jan 8, 2013	5.94	5.97	5.78	5.97
5796	NYSE	S	Mon, Jan 7, 2013	5.88	5.97	5.86	5.96
5795	NYSE	S	Fri, Jan 4, 2013	5.80	5.95	5.76	5.92
5794	NYSE	S	Thu, Jan 3, 2013	5.76	5.83	5.72	5.82
5793	NYSE	S	Wed, Jan 2, 2013	5.71	5.79	5.63	5.79
5792	NYSE	S	Mon, Dec 31, 2012	5.56	5.83	5.55	5.67
5791	NYSE	S	Fri, Dec 28, 2012	5.58	5.62	5.56	5.60
5790	NYSE	S	Thu, Dec 27, 2012	5.56	5.62	5.54	5.62
5789	NYSE	S	Wed, Dec 26, 2012	5.50	5.58	5.49	5.56
5788	NYSE	S	Mon, Dec 24, 2012	5.40	5.51	5.40	5.50
5787	NYSE	S	Fri, Dec 21, 2012	5.45	5.48	5.40	5.46
5786	NYSE	S	Thu, Dec 20, 2012	5.46	5.51	5.45	5.48
5785	NYSE	S	Wed, Dec 19, 2012	5.51	5.53	5.44	5.46
5784	NYSE	S	Tue, Dec 18, 2012	5.55	5.56	5.45	5.53
5783	NYSE	S	Mon, Dec 17, 2012	5.63	5.63	5.48	5.56
5782	NYSE	S	Fri, Dec 14, 2012	5.62	5.65	5.54	5.55
5781	NYSE	S	Thu, Dec 13, 2012	5.62	5.75	5.58	5.64
5780	NYSE	S	Wed, Dec 12, 2012	5.58	5.66	5.48	5.66
5779	NYSE	S	Tue, Dec 11, 2012	5.67	5.69	5.56	5.57
5778	NYSE	S	Mon, Dec 10, 2012	5.67	5.70	5.65	5.66
5777	NYSE	S	Fri, Dec 7, 2012	5.74	5.75	5.68	5.69
5776	NYSE	S	Thu, Dec 6, 2012	5.71	5.76	5.70	5.73
5775	NYSE	S	Wed, Dec 5, 2012	5.71	5.74	5.67	5.72
5774	NYSE	S	Tue, Dec 4, 2012	5.71	5.74	5.68	5.68
5773	NYSE	S	Mon, Dec 3, 2012	5.75	5.75	5.69	5.72
5772	NYSE	S	Fri, Nov 30, 2012	5.74	5.74	5.66	5.73
5771	NYSE	S	Thu, Nov 29, 2012	5.72	5.73	5.66	5.72
5770	NYSE	S	Wed, Nov 28, 2012	5.61	5.70	5.60	5.70
5769	NYSE	S	Tue, Nov 27, 2012	5.62	5.68	5.60	5.63
5768	NYSE	S	Mon, Nov 26, 2012	5.61	5.64	5.58	5.62
5767	NYSE	S	Fri, Nov 23, 2012	5.59	5.65	5.58	5.64
5766	NYSE	S	Wed, Nov 21, 2012	5.51	5.59	5.49	5.58
5765	NYSE	S	Tue, Nov 20, 2012	5.54	5.58	5.45	5.51
5764	NYSE	S	Mon, Nov 19, 2012	5.53	5.58	5.49	5.55
5763	NYSE	S	Fri, Nov 16, 2012	5.54	5.55	5.45	5.48
5762	NYSE	S	Thu, Nov 15, 2012	5.46	5.60	5.45	5.54
5761	NYSE	S	Wed, Nov 14, 2012	5.61	5.62	5.43	5.49
5760	NYSE	S	Tue, Nov 13, 2012	5.57	5.63	5.56	5.58
5759	NYSE	S	Mon, Nov 12, 2012	5.57	5.64	5.53	5.61
5758	NYSE	S	Fri, Nov 9, 2012	5.56	5.60	5.51	5.55
5757	NYSE	S	Thu, Nov 8, 2012	5.66	5.68	5.57	5.61
5756	NYSE	S	Wed, Nov 7, 2012	5.68	5.71	5.62	5.62
5755	NYSE	S	Tue, Nov 6, 2012	5.75	5.76	5.66	5.73
5754	NYSE	S	Mon, Nov 5, 2012	5.65	5.75	5.61	5.75
5753	NYSE	S	Fri, Nov 2, 2012	5.63	5.72	5.60	5.70
5752	NYSE	S	Thu, Nov 1, 2012	5.52	5.65	5.50	5.61
5751	NYSE	S	Wed, Oct 31, 2012	5.52	5.57	5.50	5.55
5750	NYSE	S	Fri, Oct 26, 2012	5.45	5.56	5.37	5.49
5749	NYSE	S	Thu, Oct 25, 2012	5.70	5.72	5.49	5.52
5748	NYSE	S	Wed, Oct 24, 2012	5.66	5.69	5.60	5.62
5747	NYSE	S	Tue, Oct 23, 2012	5.66	5.69	5.62	5.65
5746	NYSE	S	Mon, Oct 22, 2012	5.68	5.70	5.61	5.68
5745	NYSE	S	Fri, Oct 19, 2012	5.77	5.77	5.65	5.65
5744	NYSE	S	Thu, Oct 18, 2012	5.74	5.82	5.73	5.78
5743	NYSE	S	Wed, Oct 17, 2012	5.70	5.80	5.67	5.73
5742	NYSE	S	Tue, Oct 16, 2012	5.76	5.85	5.67	5.69
5741	NYSE	S	Mon, Oct 15, 2012	5.81	5.87	5.60	5.69
5740	NYSE	S	Fri, Oct 12, 2012	5.58	5.85	5.57	5.73
5739	NYSE	S	Thu, Oct 11, 2012	5.89	6.04	5.50	5.76
5738	NYSE	S	Wed, Oct 10, 2012	5.08	5.13	4.90	5.04
5737	NYSE	S	Tue, Oct 9, 2012	5.12	5.13	4.95	4.95
5736	NYSE	S	Mon, Oct 8, 2012	5.13	5.19	5.08	5.09
5735	NYSE	S	Fri, Oct 5, 2012	5.14	5.32	5.12	5.20
5734	NYSE	S	Thu, Oct 4, 2012	5.02	5.21	4.92	5.09
5733	NYSE	S	Wed, Oct 3, 2012	4.91	5.27	4.79	5.20
5732	NYSE	S	Tue, Oct 2, 2012	5.21	5.21	4.81	4.90
5731	NYSE	S	Mon, Oct 1, 2012	5.45	5.48	5.15	5.18
5730	NYSE	S	Fri, Sep 28, 2012	5.56	5.68	5.48	5.52
5729	NYSE	S	Thu, Sep 27, 2012	5.55	5.63	5.49	5.60
5728	NYSE	S	Wed, Sep 26, 2012	5.48	5.52	5.38	5.46
5727	NYSE	S	Tue, Sep 25, 2012	5.75	5.76	5.52	5.53
5726	NYSE	S	Mon, Sep 24, 2012	5.59	5.75	5.50	5.70
5725	NYSE	S	Fri, Sep 21, 2012	5.48	5.70	5.45	5.65
5724	NYSE	S	Thu, Sep 20, 2012	5.56	5.57	5.33	5.44
5723	NYSE	S	Wed, Sep 19, 2012	5.22	5.71	5.14	5.56
5722	NYSE	S	Tue, Sep 18, 2012	5.21	5.30	5.15	5.19
5721	NYSE	S	Mon, Sep 17, 2012	5.27	5.32	5.18	5.27
5720	NYSE	S	Fri, Sep 14, 2012	5.26	5.35	5.18	5.26
5719	NYSE	S	Thu, Sep 13, 2012	5.10	5.23	5.08	5.20
5718	NYSE	S	Wed, Sep 12, 2012	5.04	5.12	4.97	5.10
5717	NYSE	S	Tue, Sep 11, 2012	5.21	5.28	4.96	5.00
5716	NYSE	S	Mon, Sep 10, 2012	5.13	5.30	5.11	5.15
5715	NYSE	S	Fri, Sep 7, 2012	4.92	5.09	4.90	5.03
5714	NYSE	S	Thu, Sep 6, 2012	5.04	5.07	4.90	4.96
5713	NYSE	S	Wed, Sep 5, 2012	4.84	5.00	4.83	4.95
5712	NYSE	S	Tue, Sep 4, 2012	4.85	4.88	4.80	4.80
5711	NYSE	S	Fri, Aug 31, 2012	4.88	4.91	4.81	4.85
5710	NYSE	S	Thu, Aug 30, 2012	4.83	4.93	4.77	4.83
5709	NYSE	S	Wed, Aug 29, 2012	4.85	4.90	4.81	4.86
5708	NYSE	S	Tue, Aug 28, 2012	4.80	4.91	4.79	4.85
5707	NYSE	S	Mon, Aug 27, 2012	4.96	4.96	4.79	4.82
5706	NYSE	S	Fri, Aug 24, 2012	4.72	4.93	4.71	4.89
5705	NYSE	S	Thu, Aug 23, 2012	4.90	4.95	4.72	4.78
5704	NYSE	S	Wed, Aug 22, 2012	5.09	5.13	4.88	4.88
5703	NYSE	S	Tue, Aug 21, 2012	5.12	5.24	5.04	5.08
5702	NYSE	S	Mon, Aug 20, 2012	5.16	5.19	4.96	5.11
5701	NYSE	S	Fri, Aug 17, 2012	5.12	5.25	5.12	5.19
5700	NYSE	S	Thu, Aug 16, 2012	5.35	5.38	5.05	5.15
5699	NYSE	S	Wed, Aug 15, 2012	4.96	5.49	4.85	5.39
5698	NYSE	S	Tue, Aug 14, 2012	5.08	5.10	4.95	4.99
5697	NYSE	S	Mon, Aug 13, 2012	5.04	5.09	4.94	5.05
5696	NYSE	S	Fri, Aug 10, 2012	4.81	4.95	4.71	4.92
5695	NYSE	S	Thu, Aug 9, 2012	4.64	4.96	4.62	4.80
5694	NYSE	S	Wed, Aug 8, 2012	4.28	4.63	4.26	4.61
5693	NYSE	S	Tue, Aug 7, 2012	4.37	4.37	4.27	4.31
5692	NYSE	S	Mon, Aug 6, 2012	4.36	4.37	4.27	4.34
5691	NYSE	S	Fri, Aug 3, 2012	4.34	4.39	4.25	4.27
5690	NYSE	S	Thu, Aug 2, 2012	4.29	4.34	4.00	4.29
5689	NYSE	S	Wed, Aug 1, 2012	4.39	4.43	4.32	4.32
5688	NYSE	S	Tue, Jul 31, 2012	4.57	4.60	4.35	4.36
5687	NYSE	S	Mon, Jul 30, 2012	4.49	4.51	4.36	4.51
5686	NYSE	S	Fri, Jul 27, 2012	4.07	4.43	4.07	4.31
5685	NYSE	S	Thu, Jul 26, 2012	3.90	4.12	3.77	4.05
5684	NYSE	S	Wed, Jul 25, 2012	3.45	3.50	3.31	3.37
5683	NYSE	S	Tue, Jul 24, 2012	3.62	3.63	3.40	3.45
5682	NYSE	S	Mon, Jul 23, 2012	3.53	3.60	3.41	3.57
5681	NYSE	S	Fri, Jul 20, 2012	3.68	3.72	3.62	3.66
5680	NYSE	S	Thu, Jul 19, 2012	3.73	3.73	3.68	3.71
5679	NYSE	S	Wed, Jul 18, 2012	3.65	3.71	3.61	3.66
5678	NYSE	S	Tue, Jul 17, 2012	3.60	3.71	3.48	3.65
5677	NYSE	S	Mon, Jul 16, 2012	3.30	3.49	3.29	3.46
5676	NYSE	S	Fri, Jul 13, 2012	3.23	3.35	3.23	3.33
5675	NYSE	S	Thu, Jul 12, 2012	3.21	3.24	3.15	3.20
5674	NYSE	S	Wed, Jul 11, 2012	3.20	3.27	3.18	3.23
5673	NYSE	S	Tue, Jul 10, 2012	3.26	3.31	3.15	3.19
5672	NYSE	S	Mon, Jul 9, 2012	3.29	3.29	3.20	3.21
5671	NYSE	S	Fri, Jul 6, 2012	3.29	3.31	3.21	3.29
5670	NYSE	S	Thu, Jul 5, 2012	3.47	3.48	3.29	3.31
5669	NYSE	S	Tue, Jul 3, 2012	3.42	3.48	3.40	3.47
5668	NYSE	S	Mon, Jul 2, 2012	3.26	3.45	3.25	3.40
5667	NYSE	S	Fri, Jun 29, 2012	3.32	3.33	3.19	3.26
5666	NYSE	S	Thu, Jun 28, 2012	3.15	3.26	3.10	3.26
5665	NYSE	S	Wed, Jun 27, 2012	3.13	3.19	3.08	3.13
5664	NYSE	S	Tue, Jun 26, 2012	3.11	3.16	3.07	3.13
5663	NYSE	S	Mon, Jun 25, 2012	3.28	3.28	3.05	3.09
5662	NYSE	S	Fri, Jun 22, 2012	3.20	3.29	3.19	3.29
5661	NYSE	S	Thu, Jun 21, 2012	3.14	3.22	3.14	3.18
5660	NYSE	S	Wed, Jun 20, 2012	3.13	3.18	3.09	3.13
5659	NYSE	S	Tue, Jun 19, 2012	3.12	3.15	3.07	3.15
5658	NYSE	S	Mon, Jun 18, 2012	3.09	3.09	3.01	3.08
5657	NYSE	S	Fri, Jun 15, 2012	3.11	3.14	3.02	3.09
5656	NYSE	S	Thu, Jun 14, 2012	2.94	3.11	2.90	3.10
5655	NYSE	S	Wed, Jun 13, 2012	2.89	2.99	2.86	2.94
5654	NYSE	S	Tue, Jun 12, 2012	2.87	2.95	2.80	2.92
5653	NYSE	S	Mon, Jun 11, 2012	3.06	3.08	2.82	2.83
5652	NYSE	S	Fri, Jun 8, 2012	2.73	3.00	2.73	2.98
5651	NYSE	S	Thu, Jun 7, 2012	2.74	2.80	2.66	2.74
5650	NYSE	S	Wed, Jun 6, 2012	2.55	2.73	2.54	2.72
5649	NYSE	S	Tue, Jun 5, 2012	2.50	2.60	2.49	2.53
5648	NYSE	S	Mon, Jun 4, 2012	2.51	2.55	2.44	2.54
5647	NYSE	S	Fri, Jun 1, 2012	2.53	2.65	2.50	2.51
5646	NYSE	S	Thu, May 31, 2012	2.57	2.62	2.51	2.57
5645	NYSE	S	Wed, May 30, 2012	2.66	2.66	2.52	2.58
5644	NYSE	S	Tue, May 29, 2012	2.66	2.67	2.61	2.67
5643	NYSE	S	Fri, May 25, 2012	2.53	2.65	2.52	2.62
5642	NYSE	S	Thu, May 24, 2012	2.47	2.53	2.46	2.53
5641	NYSE	S	Wed, May 23, 2012	2.38	2.49	2.36	2.46
5640	NYSE	S	Tue, May 22, 2012	2.38	2.46	2.37	2.41
5639	NYSE	S	Mon, May 21, 2012	2.35	2.39	2.33	2.37
5638	NYSE	S	Fri, May 18, 2012	2.44	2.44	2.32	2.34
5637	NYSE	S	Thu, May 17, 2012	2.41	2.44	2.36	2.36
5636	NYSE	S	Wed, May 16, 2012	2.49	2.50	2.40	2.40
5635	NYSE	S	Tue, May 15, 2012	2.51	2.54	2.47	2.47
5634	NYSE	S	Mon, May 14, 2012	2.47	2.51	2.45	2.50
5633	NYSE	S	Fri, May 11, 2012	2.43	2.53	2.42	2.49
5632	NYSE	S	Thu, May 10, 2012	2.46	2.49	2.42	2.45
5631	NYSE	S	Wed, May 9, 2012	2.34	2.51	2.32	2.40
5630	NYSE	S	Tue, May 8, 2012	2.41	2.44	2.33	2.35
5629	NYSE	S	Mon, May 7, 2012	2.34	2.45	2.33	2.41
5628	NYSE	S	Fri, May 4, 2012	2.45	2.48	2.35	2.36
5627	NYSE	S	Thu, May 3, 2012	2.61	2.62	2.47	2.48
5626	NYSE	S	Wed, May 2, 2012	2.54	2.62	2.51	2.57
5625	NYSE	S	Tue, May 1, 2012	2.50	2.60	2.49	2.55
5624	NYSE	S	Mon, Apr 30, 2012	2.36	2.49	2.33	2.48
5623	NYSE	S	Fri, Apr 27, 2012	2.38	2.39	2.31	2.36
5622	NYSE	S	Thu, Apr 26, 2012	2.43	2.51	2.36	2.37
5621	NYSE	S	Wed, Apr 25, 2012	2.60	2.65	2.41	2.43
5620	NYSE	S	Tue, Apr 24, 2012	2.34	2.48	2.32	2.47
5619	NYSE	S	Mon, Apr 23, 2012	2.32	2.38	2.30	2.34
5618	NYSE	S	Fri, Apr 20, 2012	2.42	2.43	2.36	2.37
5617	NYSE	S	Thu, Apr 19, 2012	2.52	2.52	2.35	2.40
5616	NYSE	S	Wed, Apr 18, 2012	2.59	2.60	2.51	2.52
5615	NYSE	S	Tue, Apr 17, 2012	2.56	2.62	2.50	2.61
5614	NYSE	S	Mon, Apr 16, 2012	2.70	2.71	2.51	2.51
5613	NYSE	S	Fri, Apr 13, 2012	2.75	2.76	2.66	2.68
5612	NYSE	S	Thu, Apr 12, 2012	2.76	2.79	2.72	2.75
5611	NYSE	S	Wed, Apr 11, 2012	2.70	2.80	2.68	2.75
5610	NYSE	S	Tue, Apr 10, 2012	2.74	2.79	2.65	2.66
5609	NYSE	S	Mon, Apr 9, 2012	2.71	2.79	2.63	2.75
5608	NYSE	S	Thu, Apr 5, 2012	2.78	2.81	2.74	2.76
5607	NYSE	S	Wed, Apr 4, 2012	2.86	2.86	2.75	2.75
5606	NYSE	S	Tue, Apr 3, 2012	2.88	2.90	2.83	2.88
5605	NYSE	S	Mon, Apr 2, 2012	2.88	2.90	2.83	2.86
5604	NYSE	S	Fri, Mar 30, 2012	3.00	3.03	2.85	2.85
5603	NYSE	S	Thu, Mar 29, 2012	2.87	2.98	2.83	2.98
5602	NYSE	S	Wed, Mar 28, 2012	2.82	2.89	2.79	2.83
5601	NYSE	S	Tue, Mar 27, 2012	2.87	2.89	2.79	2.83
5600	NYSE	S	Mon, Mar 26, 2012	2.78	2.87	2.76	2.86
5599	NYSE	S	Fri, Mar 23, 2012	2.75	2.76	2.70	2.74
5598	NYSE	S	Thu, Mar 22, 2012	2.76	2.79	2.72	2.74
5597	NYSE	S	Wed, Mar 21, 2012	2.72	2.80	2.70	2.78
5596	NYSE	S	Tue, Mar 20, 2012	2.66	2.76	2.66	2.75
5595	NYSE	S	Mon, Mar 19, 2012	2.74	2.83	2.68	2.76
5594	NYSE	S	Fri, Mar 16, 2012	2.80	2.94	2.77	2.89
5593	NYSE	S	Thu, Mar 15, 2012	2.80	2.83	2.76	2.80
5592	NYSE	S	Wed, Mar 14, 2012	2.82	2.85	2.72	2.77
5591	NYSE	S	Tue, Mar 13, 2012	2.76	2.82	2.73	2.79
5590	NYSE	S	Mon, Mar 12, 2012	2.76	2.83	2.69	2.72
5589	NYSE	S	Fri, Mar 9, 2012	2.61	2.85	2.57	2.78
5588	NYSE	S	Thu, Mar 8, 2012	2.46	2.65	2.44	2.60
5587	NYSE	S	Wed, Mar 7, 2012	2.41	2.47	2.41	2.43
5586	NYSE	S	Tue, Mar 6, 2012	2.40	2.43	2.36	2.39
5585	NYSE	S	Mon, Mar 5, 2012	2.51	2.51	2.41	2.43
5584	NYSE	S	Fri, Mar 2, 2012	2.53	2.53	2.48	2.50
5583	NYSE	S	Thu, Mar 1, 2012	2.49	2.54	2.47	2.50
5582	NYSE	S	Wed, Feb 29, 2012	2.53	2.59	2.46	2.47
5581	NYSE	S	Tue, Feb 28, 2012	2.53	2.58	2.50	2.55
5580	NYSE	S	Mon, Feb 27, 2012	2.43	2.60	2.37	2.55
5579	NYSE	S	Fri, Feb 24, 2012	2.47	2.52	2.40	2.47
5578	NYSE	S	Thu, Feb 23, 2012	2.22	2.54	2.20	2.52
5577	NYSE	S	Wed, Feb 22, 2012	2.27	2.28	2.20	2.23
5576	NYSE	S	Tue, Feb 21, 2012	2.30	2.31	2.27	2.27
5575	NYSE	S	Fri, Feb 17, 2012	2.27	2.30	2.25	2.30
5574	NYSE	S	Thu, Feb 16, 2012	2.25	2.29	2.20	2.26
5573	NYSE	S	Wed, Feb 15, 2012	2.31	2.32	2.26	2.26
5572	NYSE	S	Tue, Feb 14, 2012	2.31	2.31	2.27	2.31
5571	NYSE	S	Mon, Feb 13, 2012	2.33	2.34	2.27	2.31
5570	NYSE	S	Fri, Feb 10, 2012	2.35	2.36	2.29	2.29
5569	NYSE	S	Thu, Feb 9, 2012	2.39	2.40	2.32	2.39
5568	NYSE	S	Wed, Feb 8, 2012	2.43	2.49	2.27	2.41
5567	NYSE	S	Tue, Feb 7, 2012	2.55	2.55	2.43	2.45
5566	NYSE	S	Mon, Feb 6, 2012	2.31	2.48	2.30	2.46
5565	NYSE	S	Fri, Feb 3, 2012	2.24	2.32	2.22	2.32
5564	NYSE	S	Thu, Feb 2, 2012	2.25	2.25	2.19	2.21
5563	NYSE	S	Wed, Feb 1, 2012	2.14	2.24	2.12	2.23
5562	NYSE	S	Tue, Jan 31, 2012	2.14	2.17	2.10	2.12
5561	NYSE	S	Mon, Jan 30, 2012	2.17	2.18	2.13	2.16
5560	NYSE	S	Fri, Jan 27, 2012	2.17	2.19	2.16	2.17
5559	NYSE	S	Thu, Jan 26, 2012	2.21	2.26	2.17	2.17
5558	NYSE	S	Wed, Jan 25, 2012	2.20	2.22	2.13	2.20
5557	NYSE	S	Tue, Jan 24, 2012	2.25	2.27	2.16	2.17
5556	NYSE	S	Mon, Jan 23, 2012	2.27	2.30	2.25	2.25
5555	NYSE	S	Fri, Jan 20, 2012	2.34	2.35	2.25	2.27
5554	NYSE	S	Thu, Jan 19, 2012	2.34	2.36	2.30	2.34
5553	NYSE	S	Wed, Jan 18, 2012	2.23	2.33	2.22	2.33
5552	NYSE	S	Tue, Jan 17, 2012	2.33	2.35	2.21	2.21
5551	NYSE	S	Fri, Jan 13, 2012	2.33	2.34	2.28	2.31
5550	NYSE	S	Thu, Jan 12, 2012	2.33	2.37	2.30	2.32
5549	NYSE	S	Wed, Jan 11, 2012	2.21	2.32	2.21	2.30
5548	NYSE	S	Tue, Jan 10, 2012	2.24	2.24	2.19	2.23
5547	NYSE	S	Mon, Jan 9, 2012	2.22	2.23	2.17	2.20
5546	NYSE	S	Fri, Jan 6, 2012	2.26	2.28	2.16	2.19
5545	NYSE	S	Thu, Jan 5, 2012	2.31	2.32	2.22	2.24
5544	NYSE	S	Wed, Jan 4, 2012	2.33	2.34	2.28	2.31
5543	NYSE	S	Tue, Jan 3, 2012	2.39	2.41	2.31	2.34
5542	NYSE	S	Fri, Dec 30, 2011	2.30	2.37	2.28	2.34
5541	NYSE	S	Thu, Dec 29, 2011	2.27	2.31	2.26	2.31
5540	NYSE	S	Wed, Dec 28, 2011	2.32	2.34	2.25	2.28
5539	NYSE	S	Tue, Dec 27, 2011	2.33	2.35	2.32	2.32
5538	NYSE	S	Fri, Dec 23, 2011	2.36	2.37	2.31	2.31
5537	NYSE	S	Thu, Dec 22, 2011	2.31	2.35	2.30	2.35
5536	NYSE	S	Wed, Dec 21, 2011	2.37	2.39	2.28	2.33
5535	NYSE	S	Tue, Dec 20, 2011	2.26	2.40	2.18	2.36
5534	NYSE	S	Mon, Dec 19, 2011	2.24	2.30	2.15	2.16
5533	NYSE	S	Fri, Dec 16, 2011	2.30	2.31	2.23	2.25
5532	NYSE	S	Thu, Dec 15, 2011	2.33	2.33	2.21	2.28
5531	NYSE	S	Wed, Dec 14, 2011	2.39	2.40	2.26	2.27
5530	NYSE	S	Tue, Dec 13, 2011	2.41	2.53	2.37	2.39
5529	NYSE	S	Mon, Dec 12, 2011	2.44	2.46	2.37	2.37
5528	NYSE	S	Fri, Dec 9, 2011	2.48	2.48	2.42	2.47
5527	NYSE	S	Thu, Dec 8, 2011	2.53	2.55	2.42	2.44
5526	NYSE	S	Wed, Dec 7, 2011	2.54	2.56	2.51	2.56
5525	NYSE	S	Tue, Dec 6, 2011	2.63	2.65	2.51	2.61
5524	NYSE	S	Mon, Dec 5, 2011	2.66	2.67	2.60	2.65
5523	NYSE	S	Fri, Dec 2, 2011	2.73	2.73	2.56	2.60
5522	NYSE	S	Thu, Dec 1, 2011	2.68	2.85	2.55	2.70
5521	NYSE	S	Wed, Nov 30, 2011	2.57	2.70	2.55	2.70
5520	NYSE	S	Tue, Nov 29, 2011	2.47	2.53	2.43	2.50
5519	NYSE	S	Mon, Nov 28, 2011	2.51	2.59	2.40	2.45
5518	NYSE	S	Fri, Nov 25, 2011	2.52	2.58	2.34	2.38
5517	NYSE	S	Wed, Nov 23, 2011	2.57	2.62	2.46	2.47
5516	NYSE	S	Tue, Nov 22, 2011	2.62	2.62	2.52	2.62
5515	NYSE	S	Mon, Nov 21, 2011	2.58	2.63	2.54	2.60
5514	NYSE	S	Fri, Nov 18, 2011	2.74	2.75	2.51	2.62
5513	NYSE	S	Thu, Nov 17, 2011	2.85	2.86	2.68	2.70
5512	NYSE	S	Wed, Nov 16, 2011	2.85	2.91	2.82	2.85
5511	NYSE	S	Tue, Nov 15, 2011	2.86	2.93	2.83	2.92
5510	NYSE	S	Mon, Nov 14, 2011	2.90	2.93	2.85	2.86
5509	NYSE	S	Fri, Nov 11, 2011	2.87	2.93	2.85	2.91
5508	NYSE	S	Thu, Nov 10, 2011	2.86	2.90	2.81	2.84
5507	NYSE	S	Wed, Nov 9, 2011	2.83	2.90	2.74	2.74
5506	NYSE	S	Tue, Nov 8, 2011	2.88	2.94	2.82	2.89
5505	NYSE	S	Mon, Nov 7, 2011	2.87	2.92	2.75	2.91
5504	NYSE	S	Fri, Nov 4, 2011	2.77	2.89	2.77	2.87
5503	NYSE	S	Thu, Nov 3, 2011	2.74	2.84	2.69	2.81
5502	NYSE	S	Wed, Nov 2, 2011	2.58	2.72	2.56	2.72
5501	NYSE	S	Tue, Nov 1, 2011	2.53	2.58	2.47	2.49
5500	NYSE	S	Mon, Oct 31, 2011	2.69	2.70	2.56	2.57
5499	NYSE	S	Fri, Oct 28, 2011	2.65	2.82	2.64	2.72
5498	NYSE	S	Thu, Oct 27, 2011	2.67	2.70	2.53	2.61
5497	NYSE	S	Wed, Oct 26, 2011	2.65	2.68	2.37	2.51
5496	NYSE	S	Tue, Oct 25, 2011	2.71	2.72	2.53	2.70
5495	NYSE	S	Mon, Oct 24, 2011	2.77	2.79	2.65	2.69
5494	NYSE	S	Fri, Oct 21, 2011	2.77	2.79	2.71	2.77
5493	NYSE	S	Thu, Oct 20, 2011	2.81	2.82	2.70	2.71
5492	NYSE	S	Wed, Oct 19, 2011	2.81	2.95	2.76	2.80
5491	NYSE	S	Tue, Oct 18, 2011	2.81	2.89	2.77	2.88
5490	NYSE	S	Mon, Oct 17, 2011	2.83	2.88	2.75	2.81
5489	NYSE	S	Fri, Oct 14, 2011	3.00	3.01	2.71	2.79
5488	NYSE	S	Thu, Oct 13, 2011	2.57	2.81	2.55	2.78
5487	NYSE	S	Wed, Oct 12, 2011	2.47	2.71	2.41	2.57
5486	NYSE	S	Tue, Oct 11, 2011	2.19	2.41	2.15	2.38
5485	NYSE	S	Mon, Oct 10, 2011	2.38	2.38	2.10	2.22
5484	NYSE	S	Fri, Oct 7, 2011	3.09	3.39	2.40	2.71
5483	NYSE	S	Thu, Oct 6, 2011	2.88	3.03	2.83	3.01
5482	NYSE	S	Wed, Oct 5, 2011	2.84	2.86	2.73	2.86
5481	NYSE	S	Tue, Oct 4, 2011	2.82	2.89	2.25	2.86
5480	NYSE	S	Mon, Oct 3, 2011	3.05	3.05	2.72	2.73
5479	NYSE	S	Fri, Sep 30, 2011	3.10	3.12	3.04	3.04
5478	NYSE	S	Thu, Sep 29, 2011	3.13	3.23	3.08	3.13
5477	NYSE	S	Wed, Sep 28, 2011	3.17	3.20	3.08	3.08
5476	NYSE	S	Tue, Sep 27, 2011	3.18	3.28	3.11	3.13
5475	NYSE	S	Mon, Sep 26, 2011	3.22	3.22	3.07	3.09
5474	NYSE	S	Fri, Sep 23, 2011	3.03	3.24	3.00	3.18
5473	NYSE	S	Thu, Sep 22, 2011	3.17	3.22	2.95	3.01
5472	NYSE	S	Wed, Sep 21, 2011	3.37	3.45	3.25	3.25
5471	NYSE	S	Tue, Sep 20, 2011	3.38	3.42	3.32	3.33
5470	NYSE	S	Mon, Sep 19, 2011	3.29	3.38	3.25	3.35
5469	NYSE	S	Fri, Sep 16, 2011	3.46	3.47	3.24	3.36
5468	NYSE	S	Thu, Sep 15, 2011	3.54	3.55	3.41	3.44
5467	NYSE	S	Wed, Sep 14, 2011	3.55	3.58	3.37	3.53
5466	NYSE	S	Tue, Sep 13, 2011	3.40	3.59	3.38	3.57
5465	NYSE	S	Mon, Sep 12, 2011	3.39	3.43	3.31	3.40
5464	NYSE	S	Fri, Sep 9, 2011	3.42	3.49	3.36	3.45
5463	NYSE	S	Thu, Sep 8, 2011	3.45	3.49	3.40	3.45
5462	NYSE	S	Wed, Sep 7, 2011	3.48	3.49	3.38	3.47
5461	NYSE	S	Tue, Sep 6, 2011	3.42	3.51	3.34	3.37
5460	NYSE	S	Fri, Sep 2, 2011	3.52	3.61	3.50	3.53
5459	NYSE	S	Thu, Sep 1, 2011	3.79	3.83	3.74	3.74
5458	NYSE	S	Wed, Aug 31, 2011	3.61	3.90	3.58	3.76
5457	NYSE	S	Tue, Aug 30, 2011	3.43	3.62	3.42	3.55
5456	NYSE	S	Mon, Aug 29, 2011	3.36	3.46	3.34	3.46
5455	NYSE	S	Fri, Aug 26, 2011	3.25	3.31	3.17	3.25
5454	NYSE	S	Thu, Aug 25, 2011	3.45	3.48	3.20	3.23
5453	NYSE	S	Wed, Aug 24, 2011	3.68	3.69	3.43	3.45
5452	NYSE	S	Tue, Aug 23, 2011	3.30	3.72	3.23	3.59
5451	NYSE	S	Mon, Aug 22, 2011	3.58	3.59	3.17	3.26
5450	NYSE	S	Fri, Aug 19, 2011	3.37	3.60	3.37	3.42
5449	NYSE	S	Thu, Aug 18, 2011	3.62	3.67	3.45	3.49
5448	NYSE	S	Wed, Aug 17, 2011	3.65	3.79	3.62	3.72
5447	NYSE	S	Tue, Aug 16, 2011	3.47	3.65	3.31	3.59
5446	NYSE	S	Mon, Aug 15, 2011	3.28	3.49	3.11	3.48
5445	NYSE	S	Fri, Aug 12, 2011	3.15	3.21	3.10	3.20
5444	NYSE	S	Thu, Aug 11, 2011	3.08	3.17	2.98	3.12
5443	NYSE	S	Wed, Aug 10, 2011	3.22	3.23	3.06	3.16
5442	NYSE	S	Tue, Aug 9, 2011	3.28	3.31	3.05	3.28
5441	NYSE	S	Mon, Aug 8, 2011	3.48	3.60	3.11	3.13
5440	NYSE	S	Fri, Aug 5, 2011	3.87	3.93	3.59	3.72
5439	NYSE	S	Thu, Aug 4, 2011	4.08	4.09	3.72	3.74
5438	NYSE	S	Wed, Aug 3, 2011	4.10	4.18	3.94	4.15
5437	NYSE	S	Tue, Aug 2, 2011	4.24	4.25	3.88	4.00
5436	NYSE	S	Mon, Aug 1, 2011	4.31	4.32	4.13	4.29
5435	NYSE	S	Fri, Jul 29, 2011	4.26	4.29	4.16	4.23
5434	NYSE	S	Thu, Jul 28, 2011	4.51	4.58	4.14	4.34
5433	NYSE	S	Wed, Jul 27, 2011	5.16	5.27	5.14	5.16
5432	NYSE	S	Tue, Jul 26, 2011	5.24	5.26	5.10	5.18
5431	NYSE	S	Mon, Jul 25, 2011	5.11	5.18	5.07	5.15
5430	NYSE	S	Fri, Jul 22, 2011	5.20	5.24	5.13	5.16
5429	NYSE	S	Thu, Jul 21, 2011	5.18	5.26	5.15	5.17
5428	NYSE	S	Wed, Jul 20, 2011	5.27	5.29	5.14	5.19
5427	NYSE	S	Tue, Jul 19, 2011	5.23	5.28	5.17	5.26
5426	NYSE	S	Mon, Jul 18, 2011	5.32	5.35	5.11	5.19
5425	NYSE	S	Fri, Jul 15, 2011	5.32	5.41	5.30	5.35
5424	NYSE	S	Thu, Jul 14, 2011	5.44	5.45	5.19	5.29
5423	NYSE	S	Wed, Jul 13, 2011	5.44	5.50	5.39	5.41
5422	NYSE	S	Tue, Jul 12, 2011	5.40	5.52	5.37	5.43
5421	NYSE	S	Mon, Jul 11, 2011	5.41	5.47	5.39	5.42
5420	NYSE	S	Fri, Jul 8, 2011	5.58	5.60	5.44	5.49
5419	NYSE	S	Thu, Jul 7, 2011	5.59	5.75	5.57	5.65
5418	NYSE	S	Wed, Jul 6, 2011	5.38	5.55	5.36	5.51
5417	NYSE	S	Tue, Jul 5, 2011	5.39	5.44	5.33	5.39
5416	NYSE	S	Fri, Jul 1, 2011	5.42	5.43	5.30	5.43
5415	NYSE	S	Thu, Jun 30, 2011	5.26	5.40	5.18	5.39
5414	NYSE	S	Wed, Jun 29, 2011	5.24	5.34	5.19	5.21
5413	NYSE	S	Tue, Jun 28, 2011	5.16	5.23	5.10	5.22
5412	NYSE	S	Mon, Jun 27, 2011	5.02	5.18	4.98	5.15
5411	NYSE	S	Fri, Jun 24, 2011	5.08	5.12	4.98	5.00
5410	NYSE	S	Thu, Jun 23, 2011	5.06	5.10	5.01	5.06
5409	NYSE	S	Wed, Jun 22, 2011	5.22	5.23	5.09	5.12
5408	NYSE	S	Tue, Jun 21, 2011	5.18	5.33	5.16	5.24
5407	NYSE	S	Mon, Jun 20, 2011	5.23	5.25	5.14	5.21
5406	NYSE	S	Fri, Jun 17, 2011	5.24	5.28	5.04	5.19
5405	NYSE	S	Thu, Jun 16, 2011	5.30	5.32	5.20	5.21
5404	NYSE	S	Wed, Jun 15, 2011	5.26	5.38	5.21	5.31
5403	NYSE	S	Tue, Jun 14, 2011	5.32	5.38	5.26	5.33
5402	NYSE	S	Mon, Jun 13, 2011	5.14	5.32	5.12	5.26
5401	NYSE	S	Fri, Jun 10, 2011	5.39	5.40	5.21	5.22
5400	NYSE	S	Thu, Jun 9, 2011	5.39	5.45	5.29	5.41
5399	NYSE	S	Wed, Jun 8, 2011	5.39	5.50	5.34	5.34
5398	NYSE	S	Tue, Jun 7, 2011	5.42	5.52	5.31	5.49
5397	NYSE	S	Mon, Jun 6, 2011	5.69	5.80	5.58	5.60
5396	NYSE	S	Fri, Jun 3, 2011	5.88	5.96	5.66	5.67
5395	NYSE	S	Thu, Jun 2, 2011	5.84	6.45	5.81	5.93
5394	NYSE	S	Wed, Jun 1, 2011	5.80	5.97	5.76	5.83
5393	NYSE	S	Tue, May 31, 2011	5.90	5.93	5.80	5.85
5392	NYSE	S	Fri, May 27, 2011	5.95	6.05	5.84	5.85
5391	NYSE	S	Thu, May 26, 2011	5.87	5.96	5.75	5.91
5390	NYSE	S	Wed, May 25, 2011	5.85	5.95	5.73	5.87
5389	NYSE	S	Tue, May 24, 2011	5.57	5.90	5.56	5.84
5388	NYSE	S	Mon, May 23, 2011	5.40	5.60	5.37	5.57
5387	NYSE	S	Fri, May 20, 2011	5.42	5.57	5.37	5.47
5386	NYSE	S	Thu, May 19, 2011	5.27	5.35	5.13	5.33
5385	NYSE	S	Wed, May 18, 2011	5.14	5.25	5.13	5.23
5384	NYSE	S	Tue, May 17, 2011	5.12	5.20	5.07	5.11
5383	NYSE	S	Mon, May 16, 2011	5.08	5.20	5.04	5.11
5382	NYSE	S	Fri, May 13, 2011	5.20	5.21	5.03	5.10
5381	NYSE	S	Thu, May 12, 2011	5.16	5.25	5.13	5.17
5380	NYSE	S	Wed, May 11, 2011	5.29	5.32	5.13	5.18
5379	NYSE	S	Tue, May 10, 2011	5.30	5.37	5.27	5.30
5378	NYSE	S	Mon, May 9, 2011	5.21	5.29	5.17	5.29
5377	NYSE	S	Fri, May 6, 2011	5.31	5.32	5.19	5.20
5376	NYSE	S	Thu, May 5, 2011	5.19	5.35	5.18	5.19
5375	NYSE	S	Wed, May 4, 2011	5.12	5.30	5.07	5.27
5374	NYSE	S	Tue, May 3, 2011	5.17	5.26	5.08	5.12
5373	NYSE	S	Mon, May 2, 2011	5.25	5.34	5.17	5.19
5372	NYSE	S	Fri, Apr 29, 2011	5.13	5.35	5.11	5.18
5371	NYSE	S	Thu, Apr 28, 2011	4.93	5.11	4.86	5.11
5370	NYSE	S	Wed, Apr 27, 2011	4.82	4.83	4.72	4.79
5369	NYSE	S	Tue, Apr 26, 2011	4.81	4.84	4.76	4.81
5368	NYSE	S	Mon, Apr 25, 2011	4.75	4.82	4.75	4.80
5367	NYSE	S	Thu, Apr 21, 2011	4.80	4.82	4.73	4.81
5366	NYSE	S	Wed, Apr 20, 2011	4.80	4.88	4.75	4.80
5365	NYSE	S	Tue, Apr 19, 2011	4.81	4.82	4.66	4.74
5364	NYSE	S	Mon, Apr 18, 2011	4.73	4.76	4.60	4.70
5363	NYSE	S	Fri, Apr 15, 2011	4.97	4.98	4.80	4.81
5362	NYSE	S	Thu, Apr 14, 2011	4.77	4.98	4.71	4.96
5361	NYSE	S	Wed, Apr 13, 2011	4.81	4.86	4.71	4.81
5360	NYSE	S	Tue, Apr 12, 2011	4.69	4.80	4.66	4.80
5359	NYSE	S	Mon, Apr 11, 2011	4.78	4.80	4.70	4.71
5358	NYSE	S	Fri, Apr 8, 2011	4.63	4.79	4.61	4.73
5357	NYSE	S	Thu, Apr 7, 2011	4.65	4.72	4.59	4.62
5356	NYSE	S	Wed, Apr 6, 2011	4.60	4.72	4.60	4.64
5355	NYSE	S	Tue, Apr 5, 2011	4.61	4.62	4.54	4.55
5354	NYSE	S	Mon, Apr 4, 2011	4.58	4.66	4.57	4.62
5353	NYSE	S	Fri, Apr 1, 2011	4.70	4.70	4.56	4.56
5352	NYSE	S	Thu, Mar 31, 2011	4.52	4.66	4.51	4.64
5351	NYSE	S	Wed, Mar 30, 2011	4.60	4.64	4.55	4.56
5350	NYSE	S	Tue, Mar 29, 2011	4.73	4.76	4.50	4.62
5349	NYSE	S	Mon, Mar 28, 2011	4.71	4.80	4.68	4.78
5348	NYSE	S	Fri, Mar 25, 2011	4.59	4.69	4.55	4.68
5347	NYSE	S	Thu, Mar 24, 2011	4.51	4.60	4.48	4.56
5346	NYSE	S	Wed, Mar 23, 2011	4.51	4.52	4.34	4.49
5345	NYSE	S	Tue, Mar 22, 2011	4.45	4.56	4.35	4.47
5344	NYSE	S	Mon, Mar 21, 2011	4.45	4.50	4.17	4.36
5343	NYSE	S	Fri, Mar 18, 2011	5.12	5.26	5.01	5.05
5342	NYSE	S	Thu, Mar 17, 2011	4.97	5.07	4.96	5.06
5341	NYSE	S	Wed, Mar 16, 2011	4.94	4.98	4.78	4.86
5340	NYSE	S	Tue, Mar 15, 2011	4.87	5.04	4.83	4.95
5339	NYSE	S	Mon, Mar 14, 2011	5.01	5.15	4.95	5.02
5338	NYSE	S	Fri, Mar 11, 2011	4.85	5.15	4.83	5.00
5337	NYSE	S	Thu, Mar 10, 2011	4.66	4.93	4.64	4.90
5336	NYSE	S	Wed, Mar 9, 2011	4.63	4.71	4.62	4.70
5335	NYSE	S	Tue, Mar 8, 2011	4.72	4.81	4.61	4.70
5334	NYSE	S	Mon, Mar 7, 2011	4.44	4.53	4.36	4.48
5333	NYSE	S	Fri, Mar 4, 2011	4.36	4.39	4.27	4.34
5332	NYSE	S	Thu, Mar 3, 2011	4.30	4.40	4.29	4.33
5331	NYSE	S	Wed, Mar 2, 2011	4.23	4.33	4.19	4.25
5330	NYSE	S	Tue, Mar 1, 2011	4.37	4.37	4.20	4.21
5329	NYSE	S	Mon, Feb 28, 2011	4.32	4.37	4.32	4.37
5328	NYSE	S	Fri, Feb 25, 2011	4.31	4.35	4.26	4.31
5327	NYSE	S	Thu, Feb 24, 2011	4.24	4.29	4.12	4.26
5326	NYSE	S	Wed, Feb 23, 2011	4.35	4.39	4.12	4.20
5325	NYSE	S	Tue, Feb 22, 2011	4.45	4.46	4.30	4.32
5324	NYSE	S	Fri, Feb 18, 2011	4.45	4.53	4.40	4.50
5323	NYSE	S	Thu, Feb 17, 2011	4.49	4.51	4.41	4.43
5322	NYSE	S	Wed, Feb 16, 2011	4.50	4.54	4.44	4.47
5321	NYSE	S	Tue, Feb 15, 2011	4.57	4.59	4.44	4.46
5320	NYSE	S	Mon, Feb 14, 2011	4.59	4.61	4.50	4.55
5319	NYSE	S	Fri, Feb 11, 2011	4.49	4.60	4.46	4.60
5318	NYSE	S	Thu, Feb 10, 2011	4.50	4.62	4.40	4.60
5317	NYSE	S	Wed, Feb 9, 2011	4.30	4.40	4.28	4.35
5316	NYSE	S	Tue, Feb 8, 2011	4.38	4.38	4.29	4.31
5315	NYSE	S	Mon, Feb 7, 2011	4.47	4.49	4.35	4.40
5314	NYSE	S	Fri, Feb 4, 2011	4.36	4.50	4.32	4.40
5313	NYSE	S	Thu, Feb 3, 2011	4.35	4.37	4.27	4.35
5312	NYSE	S	Wed, Feb 2, 2011	4.38	4.40	4.30	4.35
5311	NYSE	S	Tue, Feb 1, 2011	4.51	4.53	4.38	4.39
5310	NYSE	S	Mon, Jan 31, 2011	4.47	4.53	4.42	4.52
5309	NYSE	S	Fri, Jan 28, 2011	4.59	4.60	4.44	4.45
5308	NYSE	S	Thu, Jan 27, 2011	4.50	4.60	4.49	4.59
5307	NYSE	S	Wed, Jan 26, 2011	4.38	4.55	4.35	4.50
5306	NYSE	S	Tue, Jan 25, 2011	4.37	4.40	4.31	4.36
5305	NYSE	S	Mon, Jan 24, 2011	4.30	4.39	4.30	4.37
5304	NYSE	S	Fri, Jan 21, 2011	4.31	4.36	4.25	4.31
5303	NYSE	S	Thu, Jan 20, 2011	4.26	4.30	4.18	4.27
5302	NYSE	S	Wed, Jan 19, 2011	4.38	4.43	4.22	4.28
5301	NYSE	S	Tue, Jan 18, 2011	4.41	4.44	4.32	4.36
5300	NYSE	S	Fri, Jan 14, 2011	4.42	4.51	4.40	4.45
5299	NYSE	S	Thu, Jan 13, 2011	4.44	4.49	4.38	4.48
5298	NYSE	S	Wed, Jan 12, 2011	4.42	4.45	4.37	4.41
5297	NYSE	S	Tue, Jan 11, 2011	4.55	4.57	4.40	4.40
5296	NYSE	S	Mon, Jan 10, 2011	4.65	4.66	4.42	4.58
5295	NYSE	S	Fri, Jan 7, 2011	4.62	4.68	4.57	4.68
5294	NYSE	S	Thu, Jan 6, 2011	4.68	4.68	4.59	4.65
5293	NYSE	S	Wed, Jan 5, 2011	4.46	4.69	4.37	4.62
5292	NYSE	S	Tue, Jan 4, 2011	4.53	4.61	4.44	4.45
5291	NYSE	S	Mon, Jan 3, 2011	4.30	4.52	4.30	4.51
5290	NYSE	S	Fri, Dec 31, 2010	4.19	4.24	4.18	4.23
5289	NYSE	S	Thu, Dec 30, 2010	4.18	4.20	4.15	4.16
5288	NYSE	S	Wed, Dec 29, 2010	4.23	4.24	4.16	4.17
5287	NYSE	S	Tue, Dec 28, 2010	4.27	4.31	4.20	4.20
5286	NYSE	S	Mon, Dec 27, 2010	4.18	4.27	4.17	4.27
5285	NYSE	S	Thu, Dec 23, 2010	4.21	4.24	4.15	4.19
5284	NYSE	S	Wed, Dec 22, 2010	4.27	4.31	4.21	4.21
5283	NYSE	S	Tue, Dec 21, 2010	4.26	4.37	4.25	4.31
5282	NYSE	S	Mon, Dec 20, 2010	4.22	4.31	4.19	4.27
5281	NYSE	S	Fri, Dec 17, 2010	4.16	4.25	4.12	4.16
5280	NYSE	S	Thu, Dec 16, 2010	4.22	4.25	4.12	4.17
5279	NYSE	S	Wed, Dec 15, 2010	4.30	4.35	4.21	4.23
5278	NYSE	S	Tue, Dec 14, 2010	4.42	4.45	4.33	4.38
5277	NYSE	S	Mon, Dec 13, 2010	4.35	4.46	4.31	4.37
5276	NYSE	S	Fri, Dec 10, 2010	4.15	4.24	4.14	4.22
5275	NYSE	S	Thu, Dec 9, 2010	4.16	4.19	4.11	4.15
5274	NYSE	S	Wed, Dec 8, 2010	4.24	4.25	4.10	4.12
5273	NYSE	S	Tue, Dec 7, 2010	4.30	4.30	4.18	4.21
5272	NYSE	S	Mon, Dec 6, 2010	4.09	4.26	4.05	4.17
5271	NYSE	S	Fri, Dec 3, 2010	3.82	3.93	3.81	3.92
5270	NYSE	S	Thu, Dec 2, 2010	4.03	4.04	3.83	3.86
5269	NYSE	S	Wed, Dec 1, 2010	3.84	3.87	3.76	3.77
5268	NYSE	S	Tue, Nov 30, 2010	3.87	3.91	3.78	3.78
5267	NYSE	S	Mon, Nov 29, 2010	3.92	3.96	3.87	3.92
5266	NYSE	S	Fri, Nov 26, 2010	3.88	4.00	3.87	3.93
5265	NYSE	S	Wed, Nov 24, 2010	3.83	4.00	3.83	3.97
5264	NYSE	S	Tue, Nov 23, 2010	3.87	3.92	3.85	3.85
5263	NYSE	S	Mon, Nov 22, 2010	3.96	3.97	3.89	3.92
5262	NYSE	S	Fri, Nov 19, 2010	3.85	4.02	3.81	4.01
5261	NYSE	S	Thu, Nov 18, 2010	3.74	3.91	3.72	3.86
5260	NYSE	S	Wed, Nov 17, 2010	3.73	3.81	3.70	3.72
5259	NYSE	S	Tue, Nov 16, 2010	3.85	3.90	3.71	3.74
5258	NYSE	S	Mon, Nov 15, 2010	4.02	4.03	3.82	3.83
5257	NYSE	S	Fri, Nov 12, 2010	4.02	4.04	3.96	4.03
5256	NYSE	S	Thu, Nov 11, 2010	3.91	4.06	3.85	4.00
5255	NYSE	S	Wed, Nov 10, 2010	4.02	4.02	3.93	3.94
5254	NYSE	S	Tue, Nov 9, 2010	4.02	4.05	3.99	4.03
5253	NYSE	S	Mon, Nov 8, 2010	3.98	4.06	3.92	4.00
5252	NYSE	S	Fri, Nov 5, 2010	4.04	4.09	3.95	3.99
5251	NYSE	S	Thu, Nov 4, 2010	4.09	4.12	3.99	4.09
5250	NYSE	S	Wed, Nov 3, 2010	4.10	4.10	3.86	4.07
5249	NYSE	S	Tue, Nov 2, 2010	4.17	4.18	4.03	4.10
5248	NYSE	S	Mon, Nov 1, 2010	4.18	4.25	4.12	4.14
5247	NYSE	S	Fri, Oct 29, 2010	4.21	4.24	4.12	4.13
5246	NYSE	S	Thu, Oct 28, 2010	4.29	4.31	4.18	4.19
5245	NYSE	S	Wed, Oct 27, 2010	4.59	4.61	4.22	4.30
5244	NYSE	S	Tue, Oct 26, 2010	4.73	4.85	4.73	4.77
5243	NYSE	S	Mon, Oct 25, 2010	4.88	4.88	4.74	4.75
5242	NYSE	S	Fri, Oct 22, 2010	4.76	4.86	4.69	4.85
5241	NYSE	S	Thu, Oct 21, 2010	4.63	4.78	4.63	4.76
5240	NYSE	S	Wed, Oct 20, 2010	4.60	4.71	4.58	4.61
5239	NYSE	S	Tue, Oct 19, 2010	4.51	4.58	4.47	4.57
5238	NYSE	S	Mon, Oct 18, 2010	4.59	4.59	4.49	4.57
5237	NYSE	S	Fri, Oct 15, 2010	4.58	4.60	4.49	4.59
5236	NYSE	S	Thu, Oct 14, 2010	4.59	4.62	4.52	4.56
5235	NYSE	S	Wed, Oct 13, 2010	4.76	4.78	4.58	4.63
5234	NYSE	S	Tue, Oct 12, 2010	4.40	4.62	4.40	4.59
5233	NYSE	S	Mon, Oct 11, 2010	4.49	4.51	4.40	4.46
5232	NYSE	S	Fri, Oct 8, 2010	4.58	4.59	4.45	4.48
5231	NYSE	S	Thu, Oct 7, 2010	4.65	4.66	4.50	4.54
5230	NYSE	S	Wed, Oct 6, 2010	4.65	4.74	4.63	4.65
5229	NYSE	S	Tue, Oct 5, 2010	4.60	4.71	4.58	4.66
5228	NYSE	S	Mon, Oct 4, 2010	4.69	4.75	4.60	4.60
5227	NYSE	S	Fri, Oct 1, 2010	4.63	4.74	4.57	4.72
5226	NYSE	S	Thu, Sep 30, 2010	4.59	4.65	4.49	4.63
5225	NYSE	S	Wed, Sep 29, 2010	4.58	4.69	4.56	4.60
5224	NYSE	S	Tue, Sep 28, 2010	4.62	4.62	4.51	4.60
5223	NYSE	S	Mon, Sep 27, 2010	4.57	4.65	4.54	4.59
5222	NYSE	S	Fri, Sep 24, 2010	4.46	4.47	4.41	4.44
5221	NYSE	S	Thu, Sep 23, 2010	4.34	4.48	4.32	4.36
5220	NYSE	S	Wed, Sep 22, 2010	4.54	4.55	4.36	4.37
5219	NYSE	S	Tue, Sep 21, 2010	4.62	4.66	4.50	4.58
5218	NYSE	S	Mon, Sep 20, 2010	4.41	4.63	4.35	4.63
5217	NYSE	S	Fri, Sep 17, 2010	4.51	4.52	4.36	4.44
5216	NYSE	S	Thu, Sep 16, 2010	4.52	4.58	4.41	4.47
5215	NYSE	S	Wed, Sep 15, 2010	4.54	4.62	4.48	4.58
5214	NYSE	S	Tue, Sep 14, 2010	4.54	4.63	4.50	4.56
5213	NYSE	S	Mon, Sep 13, 2010	4.47	4.53	4.42	4.53
5212	NYSE	S	Fri, Sep 10, 2010	4.36	4.45	4.35	4.45
5211	NYSE	S	Thu, Sep 9, 2010	4.43	4.45	4.35	4.40
5210	NYSE	S	Wed, Sep 8, 2010	4.41	4.45	4.37	4.39
5209	NYSE	S	Tue, Sep 7, 2010	4.27	4.40	4.27	4.40
5208	NYSE	S	Fri, Sep 3, 2010	4.43	4.44	4.29	4.34
5207	NYSE	S	Thu, Sep 2, 2010	4.13	4.38	4.12	4.34
5206	NYSE	S	Wed, Sep 1, 2010	4.15	4.20	4.08	4.14
5205	NYSE	S	Tue, Aug 31, 2010	3.89	4.08	3.88	4.06
5204	NYSE	S	Mon, Aug 30, 2010	4.00	4.05	3.90	3.90
5203	NYSE	S	Fri, Aug 27, 2010	4.08	4.10	3.96	4.00
5202	NYSE	S	Thu, Aug 26, 2010	4.03	4.17	4.02	4.07
5201	NYSE	S	Wed, Aug 25, 2010	3.90	4.02	3.82	3.96
5200	NYSE	S	Tue, Aug 24, 2010	4.00	4.08	3.94	3.95
5199	NYSE	S	Mon, Aug 23, 2010	4.23	4.28	4.07	4.09
5198	NYSE	S	Fri, Aug 20, 2010	4.24	4.30	4.12	4.19
5197	NYSE	S	Thu, Aug 19, 2010	4.43	4.46	4.20	4.25
5196	NYSE	S	Wed, Aug 18, 2010	4.46	4.56	4.43	4.47
5195	NYSE	S	Tue, Aug 17, 2010	4.34	4.56	4.32	4.49
5194	NYSE	S	Mon, Aug 16, 2010	4.48	4.50	4.28	4.30
5193	NYSE	S	Fri, Aug 13, 2010	4.48	4.54	4.45	4.48
5192	NYSE	S	Thu, Aug 12, 2010	4.45	4.51	4.41	4.48
5191	NYSE	S	Wed, Aug 11, 2010	4.48	4.56	4.48	4.49
5190	NYSE	S	Tue, Aug 10, 2010	4.52	4.60	4.48	4.57
5189	NYSE	S	Mon, Aug 9, 2010	4.48	4.60	4.45	4.58
5188	NYSE	S	Fri, Aug 6, 2010	4.46	4.52	4.45	4.45
5187	NYSE	S	Thu, Aug 5, 2010	4.56	4.62	4.49	4.52
5186	NYSE	S	Wed, Aug 4, 2010	4.57	4.62	4.51	4.59
5185	NYSE	S	Tue, Aug 3, 2010	4.63	4.67	4.50	4.54
5184	NYSE	S	Mon, Aug 2, 2010	4.68	4.73	4.62	4.68
5183	NYSE	S	Fri, Jul 30, 2010	4.68	4.70	4.51	4.57
5182	NYSE	S	Thu, Jul 29, 2010	4.88	4.90	4.70	4.76
5181	NYSE	S	Wed, Jul 28, 2010	5.06	5.08	4.78	4.84
5180	NYSE	S	Tue, Jul 27, 2010	5.08	5.08	4.80	4.83
5179	NYSE	S	Mon, Jul 26, 2010	4.70	5.06	4.68	5.05
5178	NYSE	S	Fri, Jul 23, 2010	4.66	4.72	4.60	4.69
5177	NYSE	S	Thu, Jul 22, 2010	4.66	4.73	4.64	4.67
5176	NYSE	S	Wed, Jul 21, 2010	4.66	4.70	4.53	4.59
5175	NYSE	S	Tue, Jul 20, 2010	4.53	4.75	4.52	4.71
5174	NYSE	S	Mon, Jul 19, 2010	4.59	4.74	4.52	4.62
5173	NYSE	S	Fri, Jul 16, 2010	4.67	4.74	4.55	4.56
5172	NYSE	S	Thu, Jul 15, 2010	4.59	4.70	4.57	4.70
5171	NYSE	S	Wed, Jul 14, 2010	4.53	4.63	4.50	4.61
5170	NYSE	S	Tue, Jul 13, 2010	4.62	4.71	4.45	4.58
5169	NYSE	S	Mon, Jul 12, 2010	4.27	4.51	4.25	4.50
5168	NYSE	S	Fri, Jul 9, 2010	4.39	4.44	4.22	4.28
5167	NYSE	S	Thu, Jul 8, 2010	4.32	4.53	4.29	4.41
5166	NYSE	S	Wed, Jul 7, 2010	4.17	4.31	4.09	4.26
5165	NYSE	S	Tue, Jul 6, 2010	4.21	4.29	4.10	4.14
5164	NYSE	S	Fri, Jul 2, 2010	4.18	4.28	4.12	4.16
5163	NYSE	S	Thu, Jul 1, 2010	4.24	4.34	4.05	4.18
5162	NYSE	S	Wed, Jun 30, 2010	4.27	4.42	4.18	4.24
5161	NYSE	S	Tue, Jun 29, 2010	4.33	4.42	4.22	4.28
5160	NYSE	S	Mon, Jun 28, 2010	4.23	4.53	4.23	4.46
5159	NYSE	S	Fri, Jun 25, 2010	4.40	4.45	4.20	4.20
5158	NYSE	S	Thu, Jun 24, 2010	4.49	4.50	4.34	4.38
5157	NYSE	S	Wed, Jun 23, 2010	4.33	4.55	4.32	4.52
5156	NYSE	S	Tue, Jun 22, 2010	4.52	4.52	4.28	4.32
5155	NYSE	S	Mon, Jun 21, 2010	4.69	4.69	4.45	4.50
5154	NYSE	S	Fri, Jun 18, 2010	4.66	4.74	4.59	4.59
5153	NYSE	S	Thu, Jun 17, 2010	4.79	4.80	4.58	4.64
5152	NYSE	S	Wed, Jun 16, 2010	4.81	4.89	4.74	4.79
5151	NYSE	S	Tue, Jun 15, 2010	4.81	4.91	4.70	4.90
5150	NYSE	S	Mon, Jun 14, 2010	4.98	4.98	4.79	4.79
5149	NYSE	S	Fri, Jun 11, 2010	4.63	4.89	4.61	4.87
5148	NYSE	S	Thu, Jun 10, 2010	4.74	4.76	4.58	4.73
5147	NYSE	S	Wed, Jun 9, 2010	4.54	4.82	4.46	4.61
5146	NYSE	S	Tue, Jun 8, 2010	4.67	4.69	4.43	4.59
5145	NYSE	S	Mon, Jun 7, 2010	4.95	5.03	4.64	4.66
5144	NYSE	S	Fri, Jun 4, 2010	4.86	4.99	4.76	4.78
5143	NYSE	S	Thu, Jun 3, 2010	5.03	5.08	4.85	4.95
5142	NYSE	S	Wed, Jun 2, 2010	4.78	5.03	4.78	4.99
5141	NYSE	S	Tue, Jun 1, 2010	5.00	5.06	4.75	4.76
5140	NYSE	S	Fri, May 28, 2010	5.16	5.25	5.02	5.13
5139	NYSE	S	Thu, May 27, 2010	5.02	5.20	4.95	5.19
5138	NYSE	S	Wed, May 26, 2010	5.29	5.30	4.85	4.91
5137	NYSE	S	Tue, May 25, 2010	4.64	5.31	4.58	5.29
5136	NYSE	S	Mon, May 24, 2010	4.63	4.90	4.61	4.79
5135	NYSE	S	Fri, May 21, 2010	4.14	4.43	4.10	4.41
5134	NYSE	S	Thu, May 20, 2010	4.38	4.47	4.31	4.32
5133	NYSE	S	Wed, May 19, 2010	4.64	4.75	4.43	4.58
5132	NYSE	S	Tue, May 18, 2010	4.58	4.74	4.58	4.70
5131	NYSE	S	Mon, May 17, 2010	4.34	4.53	4.29	4.49
5130	NYSE	S	Fri, May 14, 2010	4.37	4.39	4.23	4.36
5129	NYSE	S	Thu, May 13, 2010	4.31	4.50	4.26	4.46
5128	NYSE	S	Wed, May 12, 2010	4.20	4.24	4.10	4.15
5127	NYSE	S	Tue, May 11, 2010	3.98	4.20	3.95	4.13
5126	NYSE	S	Mon, May 10, 2010	4.18	4.20	3.96	4.04
5125	NYSE	S	Fri, May 7, 2010	4.15	4.23	3.83	3.84
5124	NYSE	S	Thu, May 6, 2010	4.17	4.34	3.90	4.16
5123	NYSE	S	Wed, May 5, 2010	4.18	4.25	4.12	4.18
5122	NYSE	S	Tue, May 4, 2010	4.23	4.24	4.09	4.10
5121	NYSE	S	Mon, May 3, 2010	4.25	4.32	4.20	4.31
5120	NYSE	S	Fri, Apr 30, 2010	4.43	4.47	4.22	4.25
5119	NYSE	S	Thu, Apr 29, 2010	4.34	4.45	4.33	4.39
5118	NYSE	S	Wed, Apr 28, 2010	4.10	4.35	4.09	4.26
5117	NYSE	S	Tue, Apr 27, 2010	4.21	4.23	4.05	4.09
5116	NYSE	S	Mon, Apr 26, 2010	4.39	4.39	4.21	4.23
5115	NYSE	S	Fri, Apr 23, 2010	4.26	4.36	4.24	4.32
5114	NYSE	S	Thu, Apr 22, 2010	4.23	4.28	4.11	4.19
5113	NYSE	S	Wed, Apr 21, 2010	4.15	4.18	4.06	4.10
5112	NYSE	S	Tue, Apr 20, 2010	4.22	4.24	4.15	4.17
5111	NYSE	S	Mon, Apr 19, 2010	4.17	4.26	4.12	4.19
5110	NYSE	S	Fri, Apr 16, 2010	4.17	4.22	4.02	4.08
5109	NYSE	S	Thu, Apr 15, 2010	4.17	4.20	4.04	4.20
5108	NYSE	S	Wed, Apr 14, 2010	4.21	4.21	4.09	4.15
5107	NYSE	S	Tue, Apr 13, 2010	4.20	4.30	4.14	4.15
5106	NYSE	S	Mon, Apr 12, 2010	4.09	4.24	4.08	4.15
5105	NYSE	S	Fri, Apr 9, 2010	4.05	4.12	4.01	4.04
5104	NYSE	S	Thu, Apr 8, 2010	3.86	4.03	3.81	4.00
5103	NYSE	S	Wed, Apr 7, 2010	3.87	3.93	3.82	3.88
5102	NYSE	S	Tue, Apr 6, 2010	3.89	3.93	3.85	3.88
5101	NYSE	S	Mon, Apr 5, 2010	3.95	3.96	3.89	3.91
5100	NYSE	S	Thu, Apr 1, 2010	3.88	3.94	3.83	3.90
5099	NYSE	S	Wed, Mar 31, 2010	3.78	3.94	3.75	3.80
5098	NYSE	S	Tue, Mar 30, 2010	3.84	3.85	3.75	3.82
5097	NYSE	S	Mon, Mar 29, 2010	3.84	3.88	3.77	3.79
5096	NYSE	S	Fri, Mar 26, 2010	3.81	3.88	3.72	3.80
5095	NYSE	S	Thu, Mar 25, 2010	3.93	3.98	3.76	3.77
5094	NYSE	S	Wed, Mar 24, 2010	3.98	4.14	3.92	3.94
5093	NYSE	S	Tue, Mar 23, 2010	3.72	3.90	3.71	3.83
5092	NYSE	S	Mon, Mar 22, 2010	3.70	3.73	3.65	3.71
5091	NYSE	S	Fri, Mar 19, 2010	3.79	3.80	3.69	3.76
5090	NYSE	S	Thu, Mar 18, 2010	3.64	3.80	3.62	3.80
5089	NYSE	S	Wed, Mar 17, 2010	3.51	3.64	3.49	3.61
5088	NYSE	S	Tue, Mar 16, 2010	3.60	3.63	3.45	3.45
5087	NYSE	S	Mon, Mar 15, 2010	3.60	3.68	3.55	3.59
5086	NYSE	S	Fri, Mar 12, 2010	3.70	3.75	3.57	3.60
5085	NYSE	S	Thu, Mar 11, 2010	3.60	3.75	3.56	3.70
5084	NYSE	S	Wed, Mar 10, 2010	3.59	3.86	3.55	3.65
5083	NYSE	S	Tue, Mar 9, 2010	3.43	3.66	3.42	3.62
5082	NYSE	S	Mon, Mar 8, 2010	3.29	3.52	3.27	3.40
5081	NYSE	S	Fri, Mar 5, 2010	3.28	3.29	3.23	3.28
5080	NYSE	S	Thu, Mar 4, 2010	3.32	3.32	3.25	3.26
5079	NYSE	S	Wed, Mar 3, 2010	3.33	3.37	3.28	3.29
5078	NYSE	S	Tue, Mar 2, 2010	3.40	3.41	3.30	3.33
5077	NYSE	S	Mon, Mar 1, 2010	3.35	3.43	3.32	3.39
5076	NYSE	S	Fri, Feb 26, 2010	3.32	3.37	3.30	3.33
5075	NYSE	S	Thu, Feb 25, 2010	3.24	3.35	3.21	3.29
5074	NYSE	S	Wed, Feb 24, 2010	3.35	3.37	3.26	3.28
5073	NYSE	S	Tue, Feb 23, 2010	3.44	3.44	3.28	3.34
5072	NYSE	S	Mon, Feb 22, 2010	3.55	3.58	3.45	3.48
5071	NYSE	S	Fri, Feb 19, 2010	3.31	3.60	3.30	3.49
5070	NYSE	S	Thu, Feb 18, 2010	3.22	3.34	3.21	3.31
5069	NYSE	S	Wed, Feb 17, 2010	3.22	3.28	3.16	3.24
5068	NYSE	S	Tue, Feb 16, 2010	3.24	3.27	3.13	3.15
5067	NYSE	S	Fri, Feb 12, 2010	3.23	3.24	3.10	3.16
5066	NYSE	S	Thu, Feb 11, 2010	3.26	3.31	3.21	3.26
5065	NYSE	S	Wed, Feb 10, 2010	3.45	3.52	3.13	3.36
5064	NYSE	S	Tue, Feb 9, 2010	3.60	3.65	3.51	3.65
5063	NYSE	S	Mon, Feb 8, 2010	3.52	3.64	3.47	3.51
5062	NYSE	S	Fri, Feb 5, 2010	3.42	3.45	3.31	3.43
5061	NYSE	S	Thu, Feb 4, 2010	3.57	3.62	3.39	3.41
5060	NYSE	S	Wed, Feb 3, 2010	3.61	3.69	3.53	3.60
5059	NYSE	S	Tue, Feb 2, 2010	3.35	3.70	3.35	3.67
5058	NYSE	S	Mon, Feb 1, 2010	3.32	3.37	3.25	3.34
5057	NYSE	S	Fri, Jan 29, 2010	3.41	3.46	3.25	3.28
5056	NYSE	S	Thu, Jan 28, 2010	3.54	3.54	3.38	3.38
5055	NYSE	S	Wed, Jan 27, 2010	3.40	3.51	3.36	3.49
5054	NYSE	S	Tue, Jan 26, 2010	3.44	3.50	3.32	3.41
5053	NYSE	S	Mon, Jan 25, 2010	3.43	3.50	3.38	3.44
5052	NYSE	S	Fri, Jan 22, 2010	3.45	3.58	3.35	3.37
5051	NYSE	S	Thu, Jan 21, 2010	3.52	3.55	3.40	3.46
5050	NYSE	S	Wed, Jan 20, 2010	3.62	3.68	3.45	3.55
5049	NYSE	S	Tue, Jan 19, 2010	3.70	3.71	3.58	3.68
5048	NYSE	S	Fri, Jan 15, 2010	3.82	3.88	3.67	3.82
5047	NYSE	S	Thu, Jan 14, 2010	3.98	4.16	3.64	3.69
5046	NYSE	S	Wed, Jan 13, 2010	3.95	4.02	3.93	4.00
5045	NYSE	S	Tue, Jan 12, 2010	3.97	4.02	3.88	3.90
5044	NYSE	S	Mon, Jan 11, 2010	4.00	4.05	3.96	4.05
5043	NYSE	S	Fri, Jan 8, 2010	3.96	4.00	3.91	3.95
5042	NYSE	S	Thu, Jan 7, 2010	4.15	4.17	3.96	3.97
5041	NYSE	S	Wed, Jan 6, 2010	4.13	4.23	4.02	4.09
5040	NYSE	S	Tue, Jan 5, 2010	3.92	4.20	3.90	4.13
5039	NYSE	S	Mon, Jan 4, 2010	3.71	3.92	3.70	3.90
5038	NYSE	S	Thu, Dec 31, 2009	3.76	3.77	3.66	3.66
5037	NYSE	S	Wed, Dec 30, 2009	3.75	3.79	3.72	3.78
5036	NYSE	S	Tue, Dec 29, 2009	3.65	3.82	3.65	3.81
5035	NYSE	S	Mon, Dec 28, 2009	3.74	3.76	3.65	3.65
5034	NYSE	S	Thu, Dec 24, 2009	3.72	3.75	3.70	3.73
5033	NYSE	S	Wed, Dec 23, 2009	3.83	3.84	3.70	3.70
5032	NYSE	S	Tue, Dec 22, 2009	3.82	3.85	3.77	3.83
5031	NYSE	S	Mon, Dec 21, 2009	3.75	3.83	3.73	3.77
5030	NYSE	S	Fri, Dec 18, 2009	3.78	3.80	3.66	3.72
5029	NYSE	S	Thu, Dec 17, 2009	3.87	3.90	3.67	3.77
5028	NYSE	S	Wed, Dec 16, 2009	3.92	3.98	3.82	3.93
5027	NYSE	S	Tue, Dec 15, 2009	3.97	4.00	3.87	3.90
5026	NYSE	S	Mon, Dec 14, 2009	4.10	4.13	3.98	4.00
5025	NYSE	S	Fri, Dec 11, 2009	4.09	4.11	4.01	4.07
5024	NYSE	S	Thu, Dec 10, 2009	4.22	4.24	3.95	4.03
5023	NYSE	S	Wed, Dec 9, 2009	4.12	4.41	4.09	4.13
5022	NYSE	S	Tue, Dec 8, 2009	4.04	4.05	3.90	3.91
5021	NYSE	S	Mon, Dec 7, 2009	3.86	4.21	3.77	4.18
5020	NYSE	S	Fri, Dec 4, 2009	3.74	3.77	3.62	3.69
5019	NYSE	S	Thu, Dec 3, 2009	3.75	3.80	3.65	3.67
5018	NYSE	S	Wed, Dec 2, 2009	3.73	3.84	3.71	3.75
5017	NYSE	S	Tue, Dec 1, 2009	3.74	3.79	3.72	3.78
5016	NYSE	S	Mon, Nov 30, 2009	3.76	3.77	3.66	3.71
5015	NYSE	S	Fri, Nov 27, 2009	3.72	3.83	3.65	3.75
5014	NYSE	S	Wed, Nov 25, 2009	3.81	3.87	3.78	3.84
5013	NYSE	S	Tue, Nov 24, 2009	3.94	3.95	3.74	3.75
5012	NYSE	S	Mon, Nov 23, 2009	3.83	3.96	3.80	3.90
5011	NYSE	S	Fri, Nov 20, 2009	3.82	3.86	3.74	3.76
5010	NYSE	S	Thu, Nov 19, 2009	3.90	3.96	3.76	3.85
5009	NYSE	S	Wed, Nov 18, 2009	3.66	3.98	3.51	3.95
5008	NYSE	S	Tue, Nov 17, 2009	3.55	3.73	3.51	3.70
5007	NYSE	S	Mon, Nov 16, 2009	3.33	3.62	3.30	3.50
5006	NYSE	S	Fri, Nov 13, 2009	3.08	3.16	3.03	3.10
5005	NYSE	S	Thu, Nov 12, 2009	3.14	3.15	3.03	3.05
5004	NYSE	S	Wed, Nov 11, 2009	3.24	3.28	3.11	3.19
5003	NYSE	S	Tue, Nov 10, 2009	3.29	3.38	3.19	3.24
5002	NYSE	S	Mon, Nov 9, 2009	2.92	3.45	2.90	3.43
5001	NYSE	S	Fri, Nov 6, 2009	2.83	2.86	2.83	2.85
5000	NYSE	S	Thu, Nov 5, 2009	2.96	2.98	2.83	2.83
4999	NYSE	S	Wed, Nov 4, 2009	2.97	3.02	2.91	2.91
4998	NYSE	S	Tue, Nov 3, 2009	2.85	2.95	2.82	2.94
4997	NYSE	S	Mon, Nov 2, 2009	3.02	3.06	2.78	2.87
4996	NYSE	S	Fri, Oct 30, 2009	3.04	3.05	2.89	2.96
4995	NYSE	S	Thu, Oct 29, 2009	3.34	3.37	2.97	3.09
4994	NYSE	S	Wed, Oct 28, 2009	3.21	3.28	3.03	3.24
4993	NYSE	S	Tue, Oct 27, 2009	3.18	3.26	3.14	3.17
4992	NYSE	S	Mon, Oct 26, 2009	3.32	3.35	3.15	3.20
4991	NYSE	S	Fri, Oct 23, 2009	3.41	3.46	3.25	3.25
4990	NYSE	S	Thu, Oct 22, 2009	3.39	3.48	3.31	3.38
4989	NYSE	S	Wed, Oct 21, 2009	3.30	3.44	3.28	3.29
4988	NYSE	S	Tue, Oct 20, 2009	3.44	3.47	3.28	3.29
4987	NYSE	S	Mon, Oct 19, 2009	3.52	3.52	3.42	3.44
4986	NYSE	S	Fri, Oct 16, 2009	3.50	3.50	3.43	3.47
4985	NYSE	S	Thu, Oct 15, 2009	3.55	3.57	3.49	3.52
4984	NYSE	S	Wed, Oct 14, 2009	3.45	3.60	3.40	3.57
4983	NYSE	S	Tue, Oct 13, 2009	3.61	3.62	3.40	3.41
4982	NYSE	S	Mon, Oct 12, 2009	3.63	3.64	3.56	3.58
4981	NYSE	S	Fri, Oct 9, 2009	3.75	3.78	3.55	3.58
4980	NYSE	S	Thu, Oct 8, 2009	3.78	3.79	3.68	3.68
4979	NYSE	S	Wed, Oct 7, 2009	3.80	3.81	3.71	3.73
4978	NYSE	S	Tue, Oct 6, 2009	3.86	3.90	3.78	3.79
4977	NYSE	S	Mon, Oct 5, 2009	3.97	3.98	3.80	3.81
4976	NYSE	S	Fri, Oct 2, 2009	3.67	4.05	3.61	3.91
4975	NYSE	S	Thu, Oct 1, 2009	3.92	3.94	3.73	3.74
4974	NYSE	S	Wed, Sep 30, 2009	4.07	4.13	3.92	3.95
4973	NYSE	S	Tue, Sep 29, 2009	3.95	4.16	3.87	4.04
4972	NYSE	S	Mon, Sep 28, 2009	4.03	4.03	3.85	3.92
4971	NYSE	S	Fri, Sep 25, 2009	4.00	4.01	3.91	3.95
4970	NYSE	S	Thu, Sep 24, 2009	4.18	4.19	3.93	4.01
4969	NYSE	S	Wed, Sep 23, 2009	4.36	4.41	4.13	4.14
4968	NYSE	S	Tue, Sep 22, 2009	4.29	4.48	4.22	4.29
4967	NYSE	S	Mon, Sep 21, 2009	4.11	4.29	4.08	4.25
4966	NYSE	S	Fri, Sep 18, 2009	4.00	4.28	3.93	4.28
4965	NYSE	S	Thu, Sep 17, 2009	4.00	4.01	3.88	3.90
4964	NYSE	S	Wed, Sep 16, 2009	4.09	4.13	3.89	3.98
4963	NYSE	S	Tue, Sep 15, 2009	4.19	4.25	4.05	4.06
4962	NYSE	S	Mon, Sep 14, 2009	4.25	4.65	4.09	4.15
4961	NYSE	S	Fri, Sep 11, 2009	3.80	3.87	3.71	3.77
4960	NYSE	S	Thu, Sep 10, 2009	3.70	3.80	3.60	3.78
4959	NYSE	S	Wed, Sep 9, 2009	3.72	3.73	3.64	3.68
4958	NYSE	S	Tue, Sep 8, 2009	3.89	3.90	3.69	3.70
4957	NYSE	S	Fri, Sep 4, 2009	3.61	3.85	3.55	3.81
4956	NYSE	S	Thu, Sep 3, 2009	3.62	3.64	3.55	3.58
4955	NYSE	S	Wed, Sep 2, 2009	3.53	3.58	3.47	3.52
4954	NYSE	S	Tue, Sep 1, 2009	3.69	3.75	3.52	3.53
4953	NYSE	S	Mon, Aug 31, 2009	3.75	3.81	3.65	3.66
4952	NYSE	S	Fri, Aug 28, 2009	3.82	3.90	3.75	3.77
4951	NYSE	S	Thu, Aug 27, 2009	3.80	3.83	3.66	3.79
4950	NYSE	S	Wed, Aug 26, 2009	3.72	3.79	3.63	3.79
4949	NYSE	S	Tue, Aug 25, 2009	3.83	3.85	3.60	3.65
4948	NYSE	S	Mon, Aug 24, 2009	3.92	3.92	3.80	3.83
4947	NYSE	S	Fri, Aug 21, 2009	3.90	3.93	3.84	3.90
4946	NYSE	S	Thu, Aug 20, 2009	3.79	3.84	3.74	3.83
4945	NYSE	S	Wed, Aug 19, 2009	3.83	3.88	3.75	3.76
4944	NYSE	S	Tue, Aug 18, 2009	3.81	3.94	3.81	3.85
4943	NYSE	S	Mon, Aug 17, 2009	3.71	3.86	3.66	3.81
4942	NYSE	S	Fri, Aug 14, 2009	3.96	3.99	3.83	3.85
4941	NYSE	S	Thu, Aug 13, 2009	3.73	3.96	3.70	3.95
4940	NYSE	S	Wed, Aug 12, 2009	3.57	3.75	3.55	3.69
4939	NYSE	S	Tue, Aug 11, 2009	3.61	3.65	3.50	3.55
4938	NYSE	S	Mon, Aug 10, 2009	3.83	3.84	3.66	3.71
4937	NYSE	S	Fri, Aug 7, 2009	3.88	3.92	3.76	3.79
4936	NYSE	S	Thu, Aug 6, 2009	3.90	3.94	3.84	3.88
4935	NYSE	S	Wed, Aug 5, 2009	4.02	4.11	3.96	3.96
4934	NYSE	S	Tue, Aug 4, 2009	4.00	4.05	3.98	4.05
4933	NYSE	S	Mon, Aug 3, 2009	4.04	4.07	3.91	4.03
4932	NYSE	S	Fri, Jul 31, 2009	4.08	4.09	3.97	4.00
4931	NYSE	S	Thu, Jul 30, 2009	4.15	4.18	3.81	4.02
4930	NYSE	S	Wed, Jul 29, 2009	4.37	4.40	3.96	4.05
4929	NYSE	S	Tue, Jul 28, 2009	4.55	4.64	4.36	4.59
4928	NYSE	S	Mon, Jul 27, 2009	4.59	4.67	4.48	4.55
4927	NYSE	S	Fri, Jul 24, 2009	4.64	4.68	4.51	4.52
4926	NYSE	S	Thu, Jul 23, 2009	4.83	4.91	4.63	4.66
4925	NYSE	S	Wed, Jul 22, 2009	4.69	4.88	4.67	4.78
4924	NYSE	S	Tue, Jul 21, 2009	4.77	4.78	4.61	4.72
4923	NYSE	S	Mon, Jul 20, 2009	4.61	4.77	4.59	4.75
4922	NYSE	S	Fri, Jul 17, 2009	4.66	4.66	4.52	4.59
4921	NYSE	S	Thu, Jul 16, 2009	4.62	4.70	4.59	4.66
4920	NYSE	S	Wed, Jul 15, 2009	4.46	4.65	4.45	4.63
4919	NYSE	S	Tue, Jul 14, 2009	4.35	4.44	4.29	4.38
4918	NYSE	S	Mon, Jul 13, 2009	4.38	4.41	4.23	4.30
4917	NYSE	S	Fri, Jul 10, 2009	4.44	4.47	4.21	4.36
4916	NYSE	S	Thu, Jul 9, 2009	4.34	4.58	4.31	4.46
4915	NYSE	S	Wed, Jul 8, 2009	4.41	4.44	4.25	4.29
4914	NYSE	S	Tue, Jul 7, 2009	4.54	4.55	4.38	4.40
4913	NYSE	S	Mon, Jul 6, 2009	4.39	4.60	4.36	4.47
4912	NYSE	S	Thu, Jul 2, 2009	4.60	4.60	4.32	4.32
4911	NYSE	S	Wed, Jul 1, 2009	4.77	4.82	4.60	4.61
4910	NYSE	S	Tue, Jun 30, 2009	4.88	4.91	4.73	4.81
4909	NYSE	S	Mon, Jun 29, 2009	4.94	4.99	4.81	4.92
4908	NYSE	S	Fri, Jun 26, 2009	4.79	4.99	4.59	4.99
4907	NYSE	S	Thu, Jun 25, 2009	4.56	4.68	4.45	4.68
4906	NYSE	S	Wed, Jun 24, 2009	4.79	4.83	4.52	4.56
4905	NYSE	S	Tue, Jun 23, 2009	4.86	4.90	4.70	4.72
4904	NYSE	S	Mon, Jun 22, 2009	4.93	5.07	4.82	4.83
4903	NYSE	S	Fri, Jun 19, 2009	5.26	5.30	4.95	4.96
4902	NYSE	S	Thu, Jun 18, 2009	5.10	5.26	5.06	5.18
4901	NYSE	S	Wed, Jun 17, 2009	5.48	5.50	5.04	5.11
4900	NYSE	S	Tue, Jun 16, 2009	5.50	5.78	5.41	5.44
4899	NYSE	S	Mon, Jun 15, 2009	5.25	5.58	5.15	5.34
4898	NYSE	S	Fri, Jun 12, 2009	5.05	5.44	5.02	5.29
4897	NYSE	S	Thu, Jun 11, 2009	4.80	5.16	4.80	5.08
4896	NYSE	S	Wed, Jun 10, 2009	4.96	5.00	4.71	4.84
4895	NYSE	S	Tue, Jun 9, 2009	5.01	5.01	4.92	4.95
4894	NYSE	S	Mon, Jun 8, 2009	5.07	5.09	4.88	4.96
4893	NYSE	S	Fri, Jun 5, 2009	5.07	5.16	4.94	5.11
4892	NYSE	S	Thu, Jun 4, 2009	4.88	5.05	4.85	5.03
4891	NYSE	S	Wed, Jun 3, 2009	5.03	5.08	4.80	4.85
4890	NYSE	S	Tue, Jun 2, 2009	5.00	5.12	4.90	5.06
4889	NYSE	S	Mon, Jun 1, 2009	5.18	5.21	4.95	5.00
4888	NYSE	S	Fri, May 29, 2009	5.21	5.21	5.05	5.15
4887	NYSE	S	Thu, May 28, 2009	5.15	5.18	4.75	5.14
4886	NYSE	S	Wed, May 27, 2009	5.29	5.29	4.93	5.07
4885	NYSE	S	Tue, May 26, 2009	5.19	5.30	5.08	5.20
4884	NYSE	S	Fri, May 22, 2009	5.34	5.34	5.10	5.16
4883	NYSE	S	Thu, May 21, 2009	5.45	5.50	5.18	5.27
4882	NYSE	S	Wed, May 20, 2009	5.63	5.94	5.55	5.58
4881	NYSE	S	Tue, May 19, 2009	5.40	5.60	5.17	5.50
4880	NYSE	S	Mon, May 18, 2009	5.17	5.35	5.05	5.32
4879	NYSE	S	Fri, May 15, 2009	5.20	5.36	5.01	5.05
4878	NYSE	S	Thu, May 14, 2009	4.95	5.28	4.89	5.22
4877	NYSE	S	Wed, May 13, 2009	5.20	5.23	4.90	4.97
4876	NYSE	S	Tue, May 12, 2009	5.44	5.63	5.25	5.33
4875	NYSE	S	Mon, May 11, 2009	5.13	5.45	5.11	5.41
4874	NYSE	S	Fri, May 8, 2009	5.30	5.38	5.05	5.24
4873	NYSE	S	Thu, May 7, 2009	5.47	5.49	5.13	5.22
4872	NYSE	S	Wed, May 6, 2009	5.45	5.61	5.28	5.36
4871	NYSE	S	Tue, May 5, 2009	5.16	5.39	4.91	5.35
4870	NYSE	S	Mon, May 4, 2009	5.13	5.48	4.98	5.00
4869	NYSE	S	Fri, May 1, 2009	4.44	4.70	4.35	4.67
4868	NYSE	S	Thu, Apr 30, 2009	4.32	4.50	4.26	4.36
4867	NYSE	S	Wed, Apr 29, 2009	4.20	4.41	4.16	4.24
4866	NYSE	S	Tue, Apr 28, 2009	4.08	4.21	4.01	4.16
4865	NYSE	S	Mon, Apr 27, 2009	4.12	4.23	4.05	4.09
4864	NYSE	S	Fri, Apr 24, 2009	4.09	4.23	4.03	4.18
4863	NYSE	S	Thu, Apr 23, 2009	4.19	4.23	3.92	4.19
4862	NYSE	S	Wed, Apr 22, 2009	4.20	4.34	4.15	4.15
4861	NYSE	S	Tue, Apr 21, 2009	3.81	4.27	3.79	4.25
4860	NYSE	S	Mon, Apr 20, 2009	4.06	4.10	3.79	3.87
4859	NYSE	S	Fri, Apr 17, 2009	4.12	4.20	4.01	4.11
4858	NYSE	S	Thu, Apr 16, 2009	4.24	4.24	4.06	4.13
4857	NYSE	S	Wed, Apr 15, 2009	4.00	4.25	3.91	4.23
4856	NYSE	S	Tue, Apr 14, 2009	4.19	4.28	4.00	4.03
4855	NYSE	S	Mon, Apr 13, 2009	4.20	4.33	4.07	4.19
4854	NYSE	S	Thu, Apr 9, 2009	4.36	4.40	4.19	4.29
4853	NYSE	S	Wed, Apr 8, 2009	4.48	4.49	4.14	4.19
4852	NYSE	S	Tue, Apr 7, 2009	4.30	4.49	4.26	4.35
4851	NYSE	S	Mon, Apr 6, 2009	4.15	4.42	4.00	4.41
4850	NYSE	S	Fri, Apr 3, 2009	4.43	4.48	4.07	4.19
4849	NYSE	S	Thu, Apr 2, 2009	4.18	4.57	4.04	4.28
4848	NYSE	S	Wed, Apr 1, 2009	3.54	3.99	3.49	3.97
4847	NYSE	S	Tue, Mar 31, 2009	3.60	3.70	3.50	3.57
4846	NYSE	S	Mon, Mar 30, 2009	3.89	3.91	3.41	3.57
4845	NYSE	S	Fri, Mar 27, 2009	3.83	4.05	3.75	3.96
4844	NYSE	S	Thu, Mar 26, 2009	3.77	3.95	3.65	3.91
4843	NYSE	S	Wed, Mar 25, 2009	3.83	3.83	3.51	3.70
4842	NYSE	S	Tue, Mar 24, 2009	3.62	3.92	3.57	3.69
4841	NYSE	S	Mon, Mar 23, 2009	3.59	3.94	3.55	3.70
4840	NYSE	S	Fri, Mar 20, 2009	3.81	3.88	3.45	3.45
4839	NYSE	S	Thu, Mar 19, 2009	3.92	3.96	3.59	3.79
4838	NYSE	S	Wed, Mar 18, 2009	3.63	3.93	3.59	3.75
4837	NYSE	S	Tue, Mar 17, 2009	3.55	3.62	3.37	3.62
4836	NYSE	S	Mon, Mar 16, 2009	3.98	4.09	3.55	3.57
4835	NYSE	S	Fri, Mar 13, 2009	3.95	4.20	3.81	4.14
4834	NYSE	S	Thu, Mar 12, 2009	3.65	3.88	3.57	3.83
4833	NYSE	S	Wed, Mar 11, 2009	3.67	3.67	3.50	3.53
4832	NYSE	S	Tue, Mar 10, 2009	3.26	3.54	3.23	3.54
4831	NYSE	S	Mon, Mar 9, 2009	2.99	3.23	2.96	3.12
4830	NYSE	S	Fri, Mar 6, 2009	3.13	3.23	2.82	3.04
4829	NYSE	S	Thu, Mar 5, 2009	3.25	3.29	2.99	3.07
4828	NYSE	S	Wed, Mar 4, 2009	3.38	3.59	3.31	3.32
4827	NYSE	S	Tue, Mar 3, 2009	3.23	3.48	3.20	3.28
4826	NYSE	S	Mon, Mar 2, 2009	3.17	3.40	3.04	3.14
4825	NYSE	S	Fri, Feb 27, 2009	3.39	3.48	3.08	3.29
4824	NYSE	S	Thu, Feb 26, 2009	3.63	3.79	3.45	3.48
4823	NYSE	S	Wed, Feb 25, 2009	3.48	3.64	3.37	3.59
4822	NYSE	S	Tue, Feb 24, 2009	3.36	3.60	3.30	3.58
4821	NYSE	S	Mon, Feb 23, 2009	3.36	3.48	3.24	3.31
4820	NYSE	S	Fri, Feb 20, 2009	3.09	3.22	2.98	3.22
4819	NYSE	S	Thu, Feb 19, 2009	3.05	3.49	3.02	3.25
4818	NYSE	S	Wed, Feb 18, 2009	2.87	2.95	2.51	2.71
4817	NYSE	S	Tue, Feb 17, 2009	2.55	2.90	2.51	2.76
4816	NYSE	S	Fri, Feb 13, 2009	2.49	2.84	2.49	2.82
4815	NYSE	S	Thu, Feb 12, 2009	2.30	2.54	2.30	2.50
4814	NYSE	S	Wed, Feb 11, 2009	2.30	2.40	2.12	2.35
4813	NYSE	S	Tue, Feb 10, 2009	2.41	2.50	2.12	2.18
4812	NYSE	S	Mon, Feb 9, 2009	2.47	2.52	2.40	2.45
4811	NYSE	S	Fri, Feb 6, 2009	2.32	2.48	2.32	2.47
4810	NYSE	S	Thu, Feb 5, 2009	2.40	2.45	2.22	2.32
4809	NYSE	S	Wed, Feb 4, 2009	2.54	2.65	2.35	2.40
4808	NYSE	S	Tue, Feb 3, 2009	2.42	2.54	2.37	2.53
4807	NYSE	S	Mon, Feb 2, 2009	2.40	2.46	2.31	2.41
4806	NYSE	S	Fri, Jan 30, 2009	2.58	2.62	2.39	2.43
4805	NYSE	S	Thu, Jan 29, 2009	2.58	2.65	2.51	2.57
4804	NYSE	S	Wed, Jan 28, 2009	2.54	2.72	2.48	2.68
4803	NYSE	S	Tue, Jan 27, 2009	2.50	2.56	2.39	2.44
4802	NYSE	S	Mon, Jan 26, 2009	2.44	2.62	2.39	2.49
4801	NYSE	S	Fri, Jan 23, 2009	2.29	2.64	2.22	2.46
4800	NYSE	S	Thu, Jan 22, 2009	2.22	2.41	2.15	2.38
4799	NYSE	S	Wed, Jan 21, 2009	2.14	2.25	2.03	2.24
4798	NYSE	S	Tue, Jan 20, 2009	2.17	2.29	2.03	2.06
4797	NYSE	S	Fri, Jan 16, 2009	2.36	2.37	2.17	2.21
4796	NYSE	S	Thu, Jan 15, 2009	2.26	2.34	2.14	2.29
4795	NYSE	S	Wed, Jan 14, 2009	2.41	2.42	2.26	2.27
4794	NYSE	S	Tue, Jan 13, 2009	2.39	2.55	2.35	2.48
4793	NYSE	S	Mon, Jan 12, 2009	2.68	2.68	2.42	2.45
4792	NYSE	S	Fri, Jan 9, 2009	2.67	2.94	2.56	2.59
4791	NYSE	S	Thu, Jan 8, 2009	2.36	2.65	2.26	2.58
4790	NYSE	S	Wed, Jan 7, 2009	2.25	2.44	2.20	2.38
4789	NYSE	S	Tue, Jan 6, 2009	2.23	2.40	2.18	2.32
4788	NYSE	S	Mon, Jan 5, 2009	1.92	2.30	1.88	2.12
4787	NYSE	S	Fri, Jan 2, 2009	1.83	2.01	1.83	1.95
4786	NYSE	S	Wed, Dec 31, 2008	1.91	1.93	1.77	1.83
4785	NYSE	S	Tue, Dec 30, 2008	1.76	1.91	1.75	1.91
4784	NYSE	S	Mon, Dec 29, 2008	1.71	1.79	1.70	1.75
4783	NYSE	S	Fri, Dec 26, 2008	1.61	1.71	1.59	1.69
4782	NYSE	S	Wed, Dec 24, 2008	1.66	1.68	1.57	1.58
4781	NYSE	S	Tue, Dec 23, 2008	1.70	1.74	1.62	1.65
4780	NYSE	S	Mon, Dec 22, 2008	1.88	1.89	1.62	1.64
4779	NYSE	S	Fri, Dec 19, 2008	1.88	1.94	1.70	1.94
4778	NYSE	S	Thu, Dec 18, 2008	1.93	1.96	1.79	1.80
4777	NYSE	S	Wed, Dec 17, 2008	1.91	2.01	1.85	1.85
4776	NYSE	S	Tue, Dec 16, 2008	1.93	1.99	1.80	1.98
4775	NYSE	S	Mon, Dec 15, 2008	2.04	2.10	1.70	1.82
4774	NYSE	S	Fri, Dec 12, 2008	1.93	2.07	1.88	1.96
4773	NYSE	S	Thu, Dec 11, 2008	2.30	2.32	2.04	2.08
4772	NYSE	S	Wed, Dec 10, 2008	2.62	2.65	2.34	2.42
4771	NYSE	S	Tue, Dec 9, 2008	2.70	2.73	2.54	2.54
4770	NYSE	S	Mon, Dec 8, 2008	2.71	2.88	2.68	2.73
4769	NYSE	S	Fri, Dec 5, 2008	2.48	2.62	2.37	2.60
4768	NYSE	S	Thu, Dec 4, 2008	2.46	2.75	2.41	2.50
4767	NYSE	S	Wed, Dec 3, 2008	2.48	2.76	2.40	2.57
4766	NYSE	S	Tue, Dec 2, 2008	2.34	2.66	2.28	2.66
4765	NYSE	S	Mon, Dec 1, 2008	2.83	2.85	2.11	2.11
4764	NYSE	S	Fri, Nov 28, 2008	2.51	2.81	2.50	2.79
4763	NYSE	S	Wed, Nov 26, 2008	2.36	2.62	2.20	2.50
4762	NYSE	S	Tue, Nov 25, 2008	2.30	2.45	2.12	2.33
4761	NYSE	S	Mon, Nov 24, 2008	1.84	2.20	1.77	2.20
4760	NYSE	S	Fri, Nov 21, 2008	1.59	1.86	1.46	1.71
4759	NYSE	S	Thu, Nov 20, 2008	1.88	1.88	1.35	1.37
4758	NYSE	S	Wed, Nov 19, 2008	2.20	2.20	1.88	1.88
4757	NYSE	S	Tue, Nov 18, 2008	2.18	2.24	1.99	2.15
4756	NYSE	S	Mon, Nov 17, 2008	2.34	2.39	2.10	2.18
4755	NYSE	S	Fri, Nov 14, 2008	2.30	2.57	2.24	2.30
4754	NYSE	S	Thu, Nov 13, 2008	2.03	2.49	2.02	2.24
4753	NYSE	S	Wed, Nov 12, 2008	2.59	2.66	1.77	1.95
4752	NYSE	S	Tue, Nov 11, 2008	3.10	3.10	2.37	2.53
4751	NYSE	S	Mon, Nov 10, 2008	3.43	3.53	2.93	3.23
4750	NYSE	S	Fri, Nov 7, 2008	3.43	3.55	3.12	3.37
4749	NYSE	S	Thu, Nov 6, 2008	3.65	3.85	3.38	3.68
4748	NYSE	S	Wed, Nov 5, 2008	4.24	4.31	3.65	3.71
4747	NYSE	S	Tue, Nov 4, 2008	4.39	4.50	4.01	4.15
4746	NYSE	S	Mon, Nov 3, 2008	3.45	4.10	3.37	4.00
4745	NYSE	S	Fri, Oct 31, 2008	3.46	3.85	3.13	3.13
4744	NYSE	S	Thu, Oct 30, 2008	3.29	3.64	3.27	3.49
4743	NYSE	S	Wed, Oct 29, 2008	3.21	3.44	3.15	3.18
4742	NYSE	S	Tue, Oct 28, 2008	3.19	3.34	2.87	3.34
4741	NYSE	S	Mon, Oct 27, 2008	3.14	3.21	2.90	2.92
4740	NYSE	S	Fri, Oct 24, 2008	3.20	3.28	3.07	3.16
4739	NYSE	S	Thu, Oct 23, 2008	3.58	3.62	3.27	3.48
4738	NYSE	S	Wed, Oct 22, 2008	3.64	3.75	3.47	3.47
4737	NYSE	S	Tue, Oct 21, 2008	3.51	4.05	3.41	3.82
4736	NYSE	S	Mon, Oct 20, 2008	3.30	3.69	3.29	3.55
4735	NYSE	S	Fri, Oct 17, 2008	3.32	3.36	3.06	3.06
4734	NYSE	S	Thu, Oct 16, 2008	3.65	3.74	3.03	3.33
4733	NYSE	S	Wed, Oct 15, 2008	4.05	4.06	3.24	3.33
4732	NYSE	S	Tue, Oct 14, 2008	4.64	4.89	3.95	4.04
4731	NYSE	S	Mon, Oct 13, 2008	3.95	4.44	3.90	4.21
4730	NYSE	S	Fri, Oct 10, 2008	3.35	3.91	3.26	3.57
4729	NYSE	S	Thu, Oct 9, 2008	4.64	4.84	3.76	3.76
4728	NYSE	S	Wed, Oct 8, 2008	4.51	5.19	4.43	4.44
4727	NYSE	S	Tue, Oct 7, 2008	5.29	5.47	4.83	4.86
4726	NYSE	S	Mon, Oct 6, 2008	5.50	5.85	5.06	5.28
4725	NYSE	S	Fri, Oct 3, 2008	6.34	6.40	5.50	5.70
4724	NYSE	S	Thu, Oct 2, 2008	6.57	6.71	5.93	6.03
4723	NYSE	S	Wed, Oct 1, 2008	6.16	6.72	5.99	6.54
4722	NYSE	S	Tue, Sep 30, 2008	6.49	6.49	6.10	6.10
4721	NYSE	S	Mon, Sep 29, 2008	6.42	6.79	6.06	6.10
4720	NYSE	S	Fri, Sep 26, 2008	6.66	6.99	6.61	6.93
4719	NYSE	S	Thu, Sep 25, 2008	6.57	7.22	6.55	6.94
4718	NYSE	S	Wed, Sep 24, 2008	6.89	6.98	6.55	6.64
4717	NYSE	S	Tue, Sep 23, 2008	6.54	7.18	6.54	6.77
4716	NYSE	S	Mon, Sep 22, 2008	7.01	7.22	6.40	6.50
4715	NYSE	S	Fri, Sep 19, 2008	7.18	7.57	6.70	7.15
4714	NYSE	S	Thu, Sep 18, 2008	6.03	6.41	5.78	6.28
4713	NYSE	S	Wed, Sep 17, 2008	6.33	6.50	5.75	5.79
4712	NYSE	S	Tue, Sep 16, 2008	6.51	6.80	6.30	6.57
4711	NYSE	S	Mon, Sep 15, 2008	7.07	7.28	6.69	6.78
4710	NYSE	S	Fri, Sep 12, 2008	7.22	7.33	7.12	7.19
4709	NYSE	S	Thu, Sep 11, 2008	7.17	7.31	7.04	7.14
4708	NYSE	S	Wed, Sep 10, 2008	7.71	7.91	7.24	7.27
4707	NYSE	S	Tue, Sep 9, 2008	7.95	8.16	7.65	7.79
4706	NYSE	S	Mon, Sep 8, 2008	8.09	8.22	7.61	7.94
4705	NYSE	S	Fri, Sep 5, 2008	8.08	8.10	7.85	7.99
4704	NYSE	S	Thu, Sep 4, 2008	8.48	8.55	7.99	8.04
4703	NYSE	S	Wed, Sep 3, 2008	8.79	8.95	8.45	8.57
4702	NYSE	S	Tue, Sep 2, 2008	8.90	9.02	8.64	8.83
4701	NYSE	S	Fri, Aug 29, 2008	8.80	8.92	8.71	8.72
4700	NYSE	S	Thu, Aug 28, 2008	9.01	9.09	8.83	8.90
4699	NYSE	S	Wed, Aug 27, 2008	8.71	8.96	8.71	8.96
4698	NYSE	S	Tue, Aug 26, 2008	8.95	9.03	8.70	8.77
4697	NYSE	S	Mon, Aug 25, 2008	9.25	9.26	8.92	8.93
4696	NYSE	S	Fri, Aug 22, 2008	8.99	9.35	8.98	9.24
4695	NYSE	S	Thu, Aug 21, 2008	9.06	9.11	8.78	8.98
4694	NYSE	S	Wed, Aug 20, 2008	9.15	9.29	8.99	9.11
4693	NYSE	S	Tue, Aug 19, 2008	9.00	9.10	8.90	9.03
4692	NYSE	S	Mon, Aug 18, 2008	9.25	9.36	9.01	9.12
4691	NYSE	S	Fri, Aug 15, 2008	8.74	9.57	8.74	9.33
4690	NYSE	S	Thu, Aug 14, 2008	8.66	8.96	8.40	8.81
4689	NYSE	S	Wed, Aug 13, 2008	8.68	8.76	8.59	8.65
4688	NYSE	S	Tue, Aug 12, 2008	8.71	8.95	8.61	8.68
4687	NYSE	S	Mon, Aug 11, 2008	8.56	9.17	8.46	8.80
4686	NYSE	S	Fri, Aug 8, 2008	7.83	8.72	7.80	8.72
4685	NYSE	S	Thu, Aug 7, 2008	7.33	8.55	7.00	7.79
4684	NYSE	S	Wed, Aug 6, 2008	7.76	7.90	7.29	7.34
4683	NYSE	S	Tue, Aug 5, 2008	8.25	8.59	8.15	8.55
4682	NYSE	S	Mon, Aug 4, 2008	8.07	8.27	8.01	8.13
4681	NYSE	S	Fri, Aug 1, 2008	8.19	8.19	7.96	8.09
4680	NYSE	S	Thu, Jul 31, 2008	8.20	8.34	8.03	8.14
4679	NYSE	S	Wed, Jul 30, 2008	8.51	8.59	8.11	8.34
4678	NYSE	S	Tue, Jul 29, 2008	8.47	8.74	8.25	8.49
4677	NYSE	S	Mon, Jul 28, 2008	8.73	8.80	8.40	8.46
4676	NYSE	S	Fri, Jul 25, 2008	8.55	8.79	8.40	8.74
4675	NYSE	S	Thu, Jul 24, 2008	8.48	8.54	8.15	8.50
4674	NYSE	S	Wed, Jul 23, 2008	8.41	8.91	8.41	8.51
4673	NYSE	S	Tue, Jul 22, 2008	8.54	8.54	8.20	8.42
4672	NYSE	S	Mon, Jul 21, 2008	8.53	8.73	8.50	8.58
4671	NYSE	S	Fri, Jul 18, 2008	8.30	8.68	8.21	8.53
4670	NYSE	S	Thu, Jul 17, 2008	8.60	8.84	8.15	8.31
4669	NYSE	S	Wed, Jul 16, 2008	8.89	8.97	8.43	8.69
4668	NYSE	S	Tue, Jul 15, 2008	8.18	9.75	7.86	9.04
4667	NYSE	S	Mon, Jul 14, 2008	8.55	8.56	8.24	8.26
4666	NYSE	S	Fri, Jul 11, 2008	8.45	8.66	8.22	8.43
4665	NYSE	S	Thu, Jul 10, 2008	8.60	8.78	8.38	8.58
4664	NYSE	S	Wed, Jul 9, 2008	9.06	9.12	8.58	8.60
4663	NYSE	S	Tue, Jul 8, 2008	8.57	9.04	8.54	8.96
4662	NYSE	S	Mon, Jul 7, 2008	8.56	8.84	8.43	8.63
4661	NYSE	S	Thu, Jul 3, 2008	8.80	8.95	8.32	8.51
4660	NYSE	S	Wed, Jul 2, 2008	8.88	9.10	8.68	8.74
4659	NYSE	S	Tue, Jul 1, 2008	9.41	9.47	8.50	8.83
4658	NYSE	S	Mon, Jun 30, 2008	8.99	9.62	8.96	9.50
4657	NYSE	S	Fri, Jun 27, 2008	8.97	9.30	8.86	8.91
4656	NYSE	S	Thu, Jun 26, 2008	8.47	9.27	8.36	8.84
4655	NYSE	S	Wed, Jun 25, 2008	8.04	8.76	8.04	8.55
4654	NYSE	S	Tue, Jun 24, 2008	7.68	8.15	7.61	8.11
4653	NYSE	S	Mon, Jun 23, 2008	7.89	7.93	7.67	7.72
4652	NYSE	S	Fri, Jun 20, 2008	8.23	8.30	7.87	7.91
4651	NYSE	S	Thu, Jun 19, 2008	8.23	8.29	8.13	8.28
4650	NYSE	S	Wed, Jun 18, 2008	8.30	8.36	8.06	8.22
4649	NYSE	S	Tue, Jun 17, 2008	8.23	8.42	8.14	8.34
4648	NYSE	S	Mon, Jun 16, 2008	8.15	8.21	7.88	8.20
4647	NYSE	S	Fri, Jun 13, 2008	8.15	8.27	7.96	8.19
4646	NYSE	S	Thu, Jun 12, 2008	8.48	8.65	8.05	8.08
4645	NYSE	S	Wed, Jun 11, 2008	8.57	8.75	8.41	8.45
4644	NYSE	S	Tue, Jun 10, 2008	8.73	8.80	8.42	8.59
4643	NYSE	S	Mon, Jun 9, 2008	9.04	9.18	8.80	8.82
4642	NYSE	S	Fri, Jun 6, 2008	9.15	9.18	8.90	9.04
4641	NYSE	S	Thu, Jun 5, 2008	9.26	9.49	9.15	9.20
4640	NYSE	S	Wed, Jun 4, 2008	9.37	9.38	9.17	9.25
4639	NYSE	S	Tue, Jun 3, 2008	9.43	9.83	9.30	9.38
4638	NYSE	S	Mon, Jun 2, 2008	9.40	9.50	9.23	9.42
4637	NYSE	S	Fri, May 30, 2008	9.30	9.58	9.27	9.36
4636	NYSE	S	Thu, May 29, 2008	8.78	9.39	8.76	9.26
4635	NYSE	S	Wed, May 28, 2008	8.48	8.82	8.40	8.81
4634	NYSE	S	Tue, May 27, 2008	8.67	8.73	8.22	8.44
4633	NYSE	S	Fri, May 23, 2008	8.84	8.97	8.47	8.68
4632	NYSE	S	Thu, May 22, 2008	9.12	9.19	8.88	8.90
4631	NYSE	S	Wed, May 21, 2008	9.27	9.33	8.90	8.96
4630	NYSE	S	Tue, May 20, 2008	9.11	9.45	9.10	9.27
4629	NYSE	S	Mon, May 19, 2008	9.11	9.51	9.02	9.27
4628	NYSE	S	Fri, May 16, 2008	9.40	9.48	9.10	9.17
4627	NYSE	S	Thu, May 15, 2008	9.27	9.54	9.09	9.40
4626	NYSE	S	Wed, May 14, 2008	9.08	9.52	8.95	9.28
4625	NYSE	S	Tue, May 13, 2008	9.16	9.57	8.95	9.06
4624	NYSE	S	Mon, May 12, 2008	9.11	9.83	8.90	9.24
4623	NYSE	S	Fri, May 9, 2008	8.79	9.94	8.50	9.38
4622	NYSE	S	Thu, May 8, 2008	9.01	9.15	8.49	8.98
4621	NYSE	S	Wed, May 7, 2008	9.67	9.73	8.97	9.16
4620	NYSE	S	Tue, May 6, 2008	8.69	9.38	8.45	9.19
4619	NYSE	S	Mon, May 5, 2008	8.59	9.33	8.16	8.72
4618	NYSE	S	Fri, May 2, 2008	8.08	8.34	7.58	7.89
4617	NYSE	S	Thu, May 1, 2008	7.99	8.10	7.91	8.02
4616	NYSE	S	Wed, Apr 30, 2008	8.10	8.29	7.95	7.99
4615	NYSE	S	Tue, Apr 29, 2008	7.79	8.11	7.70	8.08
4614	NYSE	S	Mon, Apr 28, 2008	7.98	7.99	7.76	7.78
4613	NYSE	S	Fri, Apr 25, 2008	7.91	8.06	7.52	7.91
4612	NYSE	S	Thu, Apr 24, 2008	7.57	7.95	7.56	7.85
4611	NYSE	S	Wed, Apr 23, 2008	7.09	7.76	7.05	7.67
4610	NYSE	S	Tue, Apr 22, 2008	6.68	7.18	6.65	7.05
4609	NYSE	S	Mon, Apr 21, 2008	6.70	6.72	6.56	6.70
4608	NYSE	S	Fri, Apr 18, 2008	6.48	6.72	6.45	6.67
4607	NYSE	S	Thu, Apr 17, 2008	6.45	6.46	6.32	6.39
4606	NYSE	S	Wed, Apr 16, 2008	6.35	6.46	6.31	6.43
4605	NYSE	S	Tue, Apr 15, 2008	6.46	6.46	6.27	6.31
4604	NYSE	S	Mon, Apr 14, 2008	6.39	6.57	6.35	6.42
4603	NYSE	S	Fri, Apr 11, 2008	6.49	6.59	6.42	6.47
4602	NYSE	S	Thu, Apr 10, 2008	6.59	6.62	6.40	6.58
4601	NYSE	S	Wed, Apr 9, 2008	6.66	6.77	6.47	6.53
4600	NYSE	S	Tue, Apr 8, 2008	6.78	6.84	6.50	6.64
4599	NYSE	S	Mon, Apr 7, 2008	6.56	6.88	6.53	6.81
4598	NYSE	S	Fri, Apr 4, 2008	6.68	6.68	6.47	6.52
4597	NYSE	S	Thu, Apr 3, 2008	6.50	6.69	6.37	6.64
4596	NYSE	S	Wed, Apr 2, 2008	6.78	6.83	6.53	6.60
4595	NYSE	S	Tue, Apr 1, 2008	6.88	7.19	6.64	6.68
4594	NYSE	S	Mon, Mar 31, 2008	6.40	6.78	6.37	6.69
4593	NYSE	S	Fri, Mar 28, 2008	6.51	6.57	6.19	6.41
4592	NYSE	S	Thu, Mar 27, 2008	6.55	6.66	6.34	6.49
4591	NYSE	S	Wed, Mar 26, 2008	6.91	6.96	6.41	6.52
4590	NYSE	S	Tue, Mar 25, 2008	6.57	6.62	6.18	6.42
4589	NYSE	S	Mon, Mar 24, 2008	6.37	6.68	6.21	6.58
4588	NYSE	S	Thu, Mar 20, 2008	5.66	6.45	5.63	6.37
4587	NYSE	S	Wed, Mar 19, 2008	6.00	6.00	5.60	5.63
4586	NYSE	S	Tue, Mar 18, 2008	5.76	5.94	5.48	5.92
4585	NYSE	S	Mon, Mar 17, 2008	5.89	6.04	5.55	5.66
4584	NYSE	S	Fri, Mar 14, 2008	6.05	6.20	5.83	6.02
4583	NYSE	S	Thu, Mar 13, 2008	6.05	6.15	5.84	5.99
4582	NYSE	S	Wed, Mar 12, 2008	6.17	6.27	5.75	6.22
4581	NYSE	S	Tue, Mar 11, 2008	6.87	6.89	5.55	6.17
4580	NYSE	S	Mon, Mar 10, 2008	7.13	7.13	6.67	6.72
4579	NYSE	S	Fri, Mar 7, 2008	6.73	7.18	6.69	7.01
4578	NYSE	S	Thu, Mar 6, 2008	6.97	7.00	6.73	6.80
4577	NYSE	S	Wed, Mar 5, 2008	6.98	7.09	6.78	7.00
4576	NYSE	S	Tue, Mar 4, 2008	6.98	6.98	6.70	6.88
4575	NYSE	S	Mon, Mar 3, 2008	7.21	7.27	6.89	6.98
4574	NYSE	S	Fri, Feb 29, 2008	7.87	7.97	7.08	7.11
4573	NYSE	S	Thu, Feb 28, 2008	7.81	8.37	7.75	8.09
4572	NYSE	S	Wed, Feb 27, 2008	9.24	9.43	8.82	8.95
4571	NYSE	S	Tue, Feb 26, 2008	8.92	9.37	8.74	9.29
4570	NYSE	S	Mon, Feb 25, 2008	8.93	9.00	8.79	8.95
4569	NYSE	S	Fri, Feb 22, 2008	8.52	8.92	8.46	8.91
4568	NYSE	S	Thu, Feb 21, 2008	8.76	8.88	8.36	8.51
4567	NYSE	S	Wed, Feb 20, 2008	9.10	9.10	8.62	8.71
4566	NYSE	S	Tue, Feb 19, 2008	9.68	9.75	9.17	9.23
4565	NYSE	S	Fri, Feb 15, 2008	9.91	9.91	9.50	9.57
4564	NYSE	S	Thu, Feb 14, 2008	10.15	10.18	9.66	9.69
4563	NYSE	S	Wed, Feb 13, 2008	10.18	10.20	9.94	10.13
4562	NYSE	S	Tue, Feb 12, 2008	9.90	10.36	9.80	9.99
4561	NYSE	S	Mon, Feb 11, 2008	9.59	9.86	9.40	9.73
4560	NYSE	S	Fri, Feb 8, 2008	9.53	9.57	9.25	9.44
4559	NYSE	S	Thu, Feb 7, 2008	9.55	9.65	9.28	9.56
4558	NYSE	S	Wed, Feb 6, 2008	9.96	10.02	9.53	9.62
4557	NYSE	S	Tue, Feb 5, 2008	10.57	10.57	9.82	9.87
4556	NYSE	S	Mon, Feb 4, 2008	10.40	10.91	10.31	10.74
4555	NYSE	S	Fri, Feb 1, 2008	10.66	10.69	10.09	10.44
4554	NYSE	S	Thu, Jan 31, 2008	10.18	10.66	10.03	10.53
4553	NYSE	S	Wed, Jan 30, 2008	10.77	10.84	10.12	10.34
4552	NYSE	S	Tue, Jan 29, 2008	10.05	10.99	10.00	10.80
4551	NYSE	S	Mon, Jan 28, 2008	9.41	10.02	9.41	9.97
4550	NYSE	S	Fri, Jan 25, 2008	9.20	9.55	9.13	9.38
4549	NYSE	S	Thu, Jan 24, 2008	8.76	9.14	8.49	9.09
4548	NYSE	S	Wed, Jan 23, 2008	8.36	8.77	8.20	8.72
4547	NYSE	S	Tue, Jan 22, 2008	8.13	8.89	8.07	8.80
4546	NYSE	S	Fri, Jan 18, 2008	10.17	10.17	8.15	8.70
4545	NYSE	S	Thu, Jan 17, 2008	11.84	12.02	11.52	11.57
4544	NYSE	S	Wed, Jan 16, 2008	12.29	12.40	11.78	11.83
4543	NYSE	S	Tue, Jan 15, 2008	12.23	12.62	12.20	12.33
4542	NYSE	S	Mon, Jan 14, 2008	12.32	12.45	12.13	12.36
4541	NYSE	S	Fri, Jan 11, 2008	12.72	12.72	12.16	12.25
4540	NYSE	S	Thu, Jan 10, 2008	12.27	12.97	12.13	12.82
4539	NYSE	S	Wed, Jan 9, 2008	12.57	12.58	12.10	12.34
4538	NYSE	S	Tue, Jan 8, 2008	12.99	13.14	12.50	12.55
4537	NYSE	S	Mon, Jan 7, 2008	12.88	13.00	12.81	12.95
4536	NYSE	S	Fri, Jan 4, 2008	12.89	12.97	12.81	12.83
4535	NYSE	S	Thu, Jan 3, 2008	13.07	13.09	12.87	12.97
4534	NYSE	S	Wed, Jan 2, 2008	13.09	13.16	12.61	13.01
4533	NYSE	S	Mon, Dec 31, 2007	13.09	13.22	12.96	13.13
4532	NYSE	S	Fri, Dec 28, 2007	13.31	13.53	13.00	13.16
4531	NYSE	S	Thu, Dec 27, 2007	13.66	13.73	13.27	13.36
4530	NYSE	S	Wed, Dec 26, 2007	13.55	13.86	13.55	13.74
4529	NYSE	S	Mon, Dec 24, 2007	13.72	13.84	13.53	13.64
4528	NYSE	S	Fri, Dec 21, 2007	13.84	13.90	13.62	13.72
4527	NYSE	S	Thu, Dec 20, 2007	13.52	13.82	13.39	13.80
4526	NYSE	S	Wed, Dec 19, 2007	13.70	13.70	12.97	13.44
4525	NYSE	S	Tue, Dec 18, 2007	14.25	14.25	13.71	13.76
4524	NYSE	S	Mon, Dec 17, 2007	14.08	14.19	13.86	13.91
4523	NYSE	S	Fri, Dec 14, 2007	14.26	14.30	14.13	14.17
4522	NYSE	S	Thu, Dec 13, 2007	14.56	14.85	14.22	14.27
4521	NYSE	S	Wed, Dec 12, 2007	15.15	15.26	14.44	14.66
4520	NYSE	S	Tue, Dec 11, 2007	15.78	15.85	14.96	14.97
4519	NYSE	S	Mon, Dec 10, 2007	15.72	15.83	15.49	15.69
4518	NYSE	S	Fri, Dec 7, 2007	15.90	15.92	15.51	15.64
4517	NYSE	S	Thu, Dec 6, 2007	15.35	15.82	15.26	15.79
4516	NYSE	S	Wed, Dec 5, 2007	15.56	15.65	15.29	15.42
4515	NYSE	S	Tue, Dec 4, 2007	15.72	15.80	15.40	15.44
4514	NYSE	S	Mon, Dec 3, 2007	15.59	15.87	15.41	15.84
4513	NYSE	S	Fri, Nov 30, 2007	15.45	15.54	15.16	15.52
4512	NYSE	S	Thu, Nov 29, 2007	14.70	15.30	14.52	15.20
4511	NYSE	S	Wed, Nov 28, 2007	14.56	14.96	14.39	14.76
4510	NYSE	S	Tue, Nov 27, 2007	14.71	14.79	14.22	14.48
4509	NYSE	S	Mon, Nov 26, 2007	15.11	15.11	14.63	14.66
4508	NYSE	S	Fri, Nov 23, 2007	14.93	15.11	14.75	15.08
4507	NYSE	S	Wed, Nov 21, 2007	14.90	15.01	14.75	14.85
4506	NYSE	S	Tue, Nov 20, 2007	15.05	15.30	14.84	15.05
4505	NYSE	S	Mon, Nov 19, 2007	15.39	15.45	14.67	15.06
4504	NYSE	S	Fri, Nov 16, 2007	15.57	15.63	15.15	15.46
4503	NYSE	S	Thu, Nov 15, 2007	15.81	15.91	15.36	15.48
4502	NYSE	S	Wed, Nov 14, 2007	15.96	16.37	15.78	15.84
4501	NYSE	S	Tue, Nov 13, 2007	15.91	16.12	15.67	15.98
4500	NYSE	S	Mon, Nov 12, 2007	16.25	16.30	15.75	15.80
4499	NYSE	S	Fri, Nov 9, 2007	16.30	16.58	16.17	16.31
4498	NYSE	S	Thu, Nov 8, 2007	16.58	16.64	16.20	16.54
4497	NYSE	S	Wed, Nov 7, 2007	16.93	17.10	16.51	16.57
4496	NYSE	S	Tue, Nov 6, 2007	17.00	17.24	16.86	17.21
4495	NYSE	S	Mon, Nov 5, 2007	16.98	17.25	16.83	17.01
4494	NYSE	S	Fri, Nov 2, 2007	16.69	17.46	16.58	17.15
4493	NYSE	S	Thu, Nov 1, 2007	16.30	16.85	16.27	16.58
4492	NYSE	S	Wed, Oct 31, 2007	17.25	17.25	16.74	17.10
4491	NYSE	S	Tue, Oct 30, 2007	17.14	17.25	16.92	17.04
4490	NYSE	S	Mon, Oct 29, 2007	17.47	17.52	17.14	17.18
4489	NYSE	S	Fri, Oct 26, 2007	17.66	17.80	17.04	17.38
4488	NYSE	S	Thu, Oct 25, 2007	17.43	17.52	17.03	17.23
4487	NYSE	S	Wed, Oct 24, 2007	17.54	17.65	17.22	17.49
4486	NYSE	S	Tue, Oct 23, 2007	17.72	17.76	17.47	17.65
4485	NYSE	S	Mon, Oct 22, 2007	17.40	17.64	17.34	17.63
4484	NYSE	S	Fri, Oct 19, 2007	17.71	17.85	17.47	17.48
4483	NYSE	S	Thu, Oct 18, 2007	17.65	17.88	17.58	17.62
4482	NYSE	S	Wed, Oct 17, 2007	17.82	17.85	17.44	17.72
4481	NYSE	S	Tue, Oct 16, 2007	17.71	17.77	17.49	17.71
4480	NYSE	S	Mon, Oct 15, 2007	18.02	18.13	17.69	17.79
4479	NYSE	S	Fri, Oct 12, 2007	18.18	18.20	17.95	18.04
4478	NYSE	S	Thu, Oct 11, 2007	18.15	18.24	17.95	17.99
4477	NYSE	S	Wed, Oct 10, 2007	18.21	18.26	17.99	18.02
4476	NYSE	S	Tue, Oct 9, 2007	18.08	18.45	17.82	18.28
4475	NYSE	S	Mon, Oct 8, 2007	18.90	19.00	18.37	18.50
4474	NYSE	S	Fri, Oct 5, 2007	19.57	19.68	18.89	19.01
4473	NYSE	S	Thu, Oct 4, 2007	18.89	19.70	18.75	19.28
4472	NYSE	S	Wed, Oct 3, 2007	18.53	19.00	18.46	18.76
4471	NYSE	S	Tue, Oct 2, 2007	18.93	19.14	18.75	19.00
4470	NYSE	S	Mon, Oct 1, 2007	19.09	19.11	18.90	19.05
4469	NYSE	S	Fri, Sep 28, 2007	18.75	19.08	18.57	19.00
4468	NYSE	S	Thu, Sep 27, 2007	18.80	18.95	18.61	18.79
4467	NYSE	S	Wed, Sep 26, 2007	18.21	18.81	18.10	18.70
4466	NYSE	S	Tue, Sep 25, 2007	18.14	18.44	17.85	18.43
4465	NYSE	S	Mon, Sep 24, 2007	18.56	18.60	18.21	18.30
4464	NYSE	S	Fri, Sep 21, 2007	18.20	18.74	18.01	18.69
4463	NYSE	S	Thu, Sep 20, 2007	18.11	18.39	17.94	18.01
4462	NYSE	S	Wed, Sep 19, 2007	18.05	18.37	17.76	18.10
4461	NYSE	S	Tue, Sep 18, 2007	17.58	17.91	17.51	17.90
4460	NYSE	S	Mon, Sep 17, 2007	17.31	17.71	17.30	17.65
4459	NYSE	S	Fri, Sep 14, 2007	17.55	17.57	17.24	17.38
4458	NYSE	S	Thu, Sep 13, 2007	17.69	17.93	17.55	17.69
4457	NYSE	S	Wed, Sep 12, 2007	17.82	17.93	17.55	17.77
4456	NYSE	S	Tue, Sep 11, 2007	17.82	18.42	17.80	17.94
4455	NYSE	S	Mon, Sep 10, 2007	18.08	18.11	17.78	17.82
4454	NYSE	S	Fri, Sep 7, 2007	18.33	18.49	17.82	17.96
4453	NYSE	S	Thu, Sep 6, 2007	18.51	18.63	18.30	18.60
4452	NYSE	S	Wed, Sep 5, 2007	18.98	19.04	18.32	18.53
4451	NYSE	S	Tue, Sep 4, 2007	18.70	19.21	18.65	19.10
4450	NYSE	S	Fri, Aug 31, 2007	19.11	19.19	18.60	18.92
4449	NYSE	S	Thu, Aug 30, 2007	18.93	19.10	18.76	18.93
4448	NYSE	S	Wed, Aug 29, 2007	18.70	19.18	18.46	19.15
4447	NYSE	S	Tue, Aug 28, 2007	18.79	19.15	18.58	18.63
4446	NYSE	S	Mon, Aug 27, 2007	18.99	19.12	18.87	18.91
4445	NYSE	S	Fri, Aug 24, 2007	18.54	18.95	18.41	18.95
4444	NYSE	S	Thu, Aug 23, 2007	18.70	18.92	18.36	18.58
4443	NYSE	S	Wed, Aug 22, 2007	18.65	18.90	18.53	18.63
4442	NYSE	S	Tue, Aug 21, 2007	18.19	18.60	18.10	18.54
4441	NYSE	S	Mon, Aug 20, 2007	18.63	18.63	17.87	18.26
4440	NYSE	S	Fri, Aug 17, 2007	18.55	18.68	17.88	18.32
4439	NYSE	S	Thu, Aug 16, 2007	18.63	18.81	17.55	18.20
4438	NYSE	S	Wed, Aug 15, 2007	18.65	19.19	18.48	18.63
4437	NYSE	S	Tue, Aug 14, 2007	19.40	19.47	18.66	18.71
4436	NYSE	S	Mon, Aug 13, 2007	18.98	19.89	18.87	19.49
4435	NYSE	S	Fri, Aug 10, 2007	18.71	19.00	18.21	18.85
4434	NYSE	S	Thu, Aug 9, 2007	19.27	19.70	18.52	18.90
4433	NYSE	S	Wed, Aug 8, 2007	20.64	20.85	18.85	19.77
4432	NYSE	S	Tue, Aug 7, 2007	19.90	20.41	19.58	20.22
4431	NYSE	S	Mon, Aug 6, 2007	19.91	20.07	19.55	19.90
4430	NYSE	S	Fri, Aug 3, 2007	20.59	20.59	19.64	19.77
4429	NYSE	S	Thu, Aug 2, 2007	21.05	21.05	20.41	20.57
4428	NYSE	S	Wed, Aug 1, 2007	20.53	20.80	20.18	20.62
4427	NYSE	S	Tue, Jul 31, 2007	21.03	21.11	20.49	20.53
4426	NYSE	S	Mon, Jul 30, 2007	20.64	21.07	20.24	20.93
4425	NYSE	S	Fri, Jul 27, 2007	20.84	21.03	20.55	20.61
4424	NYSE	S	Thu, Jul 26, 2007	21.52	21.59	20.68	20.89
4423	NYSE	S	Wed, Jul 25, 2007	21.92	22.00	21.50	21.66
4422	NYSE	S	Tue, Jul 24, 2007	21.82	22.16	21.70	21.82
4421	NYSE	S	Mon, Jul 23, 2007	22.10	22.29	21.93	22.02
4420	NYSE	S	Fri, Jul 20, 2007	22.00	22.16	21.88	21.98
4419	NYSE	S	Thu, Jul 19, 2007	22.47	22.64	21.88	22.01
4418	NYSE	S	Wed, Jul 18, 2007	21.99	22.19	21.88	22.16
4417	NYSE	S	Tue, Jul 17, 2007	22.50	22.50	21.94	22.17
4416	NYSE	S	Mon, Jul 16, 2007	21.75	22.60	21.75	22.37
4415	NYSE	S	Fri, Jul 13, 2007	21.91	22.02	21.62	21.70
4414	NYSE	S	Thu, Jul 12, 2007	22.01	22.23	21.80	22.03
4413	NYSE	S	Wed, Jul 11, 2007	21.29	22.19	21.29	21.99
4412	NYSE	S	Tue, Jul 10, 2007	21.70	21.79	21.37	21.40
4411	NYSE	S	Mon, Jul 9, 2007	21.78	21.79	21.37	21.48
4410	NYSE	S	Fri, Jul 6, 2007	21.70	21.95	21.61	21.87
4409	NYSE	S	Thu, Jul 5, 2007	21.65	21.77	21.43	21.67
4408	NYSE	S	Tue, Jul 3, 2007	21.71	21.81	21.60	21.74
4407	NYSE	S	Mon, Jul 2, 2007	21.08	21.66	20.99	21.58
4406	NYSE	S	Fri, Jun 29, 2007	21.16	21.21	20.55	20.71
4405	NYSE	S	Thu, Jun 28, 2007	21.11	21.19	20.93	21.13
4404	NYSE	S	Wed, Jun 27, 2007	21.50	21.74	21.24	21.63
4403	NYSE	S	Tue, Jun 26, 2007	22.10	22.23	21.93	21.96
4402	NYSE	S	Mon, Jun 25, 2007	22.13	22.43	21.83	21.99
4401	NYSE	S	Fri, Jun 22, 2007	22.10	22.25	21.88	22.02
4400	NYSE	S	Thu, Jun 21, 2007	21.90	22.15	21.81	22.09
4399	NYSE	S	Wed, Jun 20, 2007	22.39	22.54	21.96	21.99
4398	NYSE	S	Tue, Jun 19, 2007	22.40	22.59	22.21	22.29
4397	NYSE	S	Mon, Jun 18, 2007	22.17	22.52	22.10	22.41
4396	NYSE	S	Fri, Jun 15, 2007	22.20	22.42	22.05	22.07
4395	NYSE	S	Thu, Jun 14, 2007	22.07	22.13	21.92	21.99
4394	NYSE	S	Wed, Jun 13, 2007	21.87	22.26	21.85	22.16
4393	NYSE	S	Tue, Jun 12, 2007	21.71	22.07	21.51	21.60
4392	NYSE	S	Mon, Jun 11, 2007	21.97	22.24	21.88	22.00
4391	NYSE	S	Fri, Jun 8, 2007	21.85	22.10	21.71	22.04
4390	NYSE	S	Thu, Jun 7, 2007	22.38	22.62	21.80	21.85
4389	NYSE	S	Wed, Jun 6, 2007	22.64	22.76	22.25	22.62
4388	NYSE	S	Tue, Jun 5, 2007	23.25	23.25	22.82	22.90
4387	NYSE	S	Mon, Jun 4, 2007	22.85	23.42	22.78	23.40
4386	NYSE	S	Fri, Jun 1, 2007	23.00	23.02	22.70	22.87
4385	NYSE	S	Thu, May 31, 2007	22.80	23.02	22.72	22.85
4384	NYSE	S	Wed, May 30, 2007	22.00	22.86	21.96	22.85
4383	NYSE	S	Tue, May 29, 2007	22.18	22.26	21.93	22.15
4382	NYSE	S	Fri, May 25, 2007	22.15	22.20	21.86	22.10
4381	NYSE	S	Thu, May 24, 2007	21.94	22.34	21.86	22.05
4380	NYSE	S	Wed, May 23, 2007	21.63	22.16	21.50	21.87
4379	NYSE	S	Tue, May 22, 2007	21.47	21.67	21.39	21.46
4378	NYSE	S	Mon, May 21, 2007	21.00	21.67	20.99	21.40
4377	NYSE	S	Fri, May 18, 2007	20.54	20.84	20.46	20.79
4376	NYSE	S	Thu, May 17, 2007	20.53	20.63	20.24	20.52
4375	NYSE	S	Wed, May 16, 2007	20.10	20.45	20.10	20.40
4374	NYSE	S	Tue, May 15, 2007	20.45	20.50	20.05	20.07
4373	NYSE	S	Mon, May 14, 2007	20.40	20.72	20.17	20.37
4372	NYSE	S	Fri, May 11, 2007	20.32	20.73	20.30	20.71
4371	NYSE	S	Thu, May 10, 2007	20.41	20.60	20.24	20.28
4370	NYSE	S	Wed, May 9, 2007	20.51	20.66	20.37	20.50
4369	NYSE	S	Tue, May 8, 2007	20.55	20.59	20.35	20.55
4368	NYSE	S	Mon, May 7, 2007	20.76	20.92	20.51	20.63
4367	NYSE	S	Fri, May 4, 2007	20.89	20.95	20.60	20.70
4366	NYSE	S	Thu, May 3, 2007	20.68	20.97	20.60	20.79
4365	NYSE	S	Wed, May 2, 2007	20.00	20.74	19.93	20.67
4364	NYSE	S	Tue, May 1, 2007	19.95	20.19	19.76	19.88
4363	NYSE	S	Mon, Apr 30, 2007	20.31	20.38	19.99	20.03
4362	NYSE	S	Fri, Apr 27, 2007	20.19	20.25	20.04	20.21
4361	NYSE	S	Thu, Apr 26, 2007	20.34	20.50	20.11	20.27
4360	NYSE	S	Wed, Apr 25, 2007	20.48	20.54	20.28	20.41
4359	NYSE	S	Tue, Apr 24, 2007	20.02	20.52	20.00	20.27
4358	NYSE	S	Mon, Apr 23, 2007	20.46	20.46	19.99	20.04
4357	NYSE	S	Fri, Apr 20, 2007	20.72	21.00	20.37	20.44
4356	NYSE	S	Thu, Apr 19, 2007	20.52	20.56	20.11	20.28
4355	NYSE	S	Wed, Apr 18, 2007	20.31	20.71	20.30	20.64
4354	NYSE	S	Tue, Apr 17, 2007	20.00	20.43	19.93	20.41
4353	NYSE	S	Mon, Apr 16, 2007	19.95	20.32	19.91	20.20
4352	NYSE	S	Fri, Apr 13, 2007	19.90	19.94	19.51	19.93
4351	NYSE	S	Thu, Apr 12, 2007	19.50	19.81	19.42	19.80
4350	NYSE	S	Wed, Apr 11, 2007	19.45	19.48	19.03	19.18
4349	NYSE	S	Tue, Apr 10, 2007	19.23	19.36	19.12	19.33
4348	NYSE	S	Mon, Apr 9, 2007	19.45	19.65	19.21	19.27
4347	NYSE	S	Thu, Apr 5, 2007	19.62	19.62	19.25	19.60
4346	NYSE	S	Wed, Apr 4, 2007	19.41	19.77	19.33	19.64
4345	NYSE	S	Tue, Apr 3, 2007	19.32	19.62	19.21	19.40
4344	NYSE	S	Mon, Apr 2, 2007	19.05	19.30	18.89	19.30
4343	NYSE	S	Fri, Mar 30, 2007	18.87	19.09	18.80	18.96
4342	NYSE	S	Thu, Mar 29, 2007	18.90	19.05	18.63	19.00
4341	NYSE	S	Wed, Mar 28, 2007	18.67	18.77	18.48	18.51
4340	NYSE	S	Tue, Mar 27, 2007	18.67	18.96	18.62	18.86
4339	NYSE	S	Mon, Mar 26, 2007	19.07	19.27	18.50	18.72
4338	NYSE	S	Fri, Mar 23, 2007	19.38	19.47	19.17	19.22
4337	NYSE	S	Thu, Mar 22, 2007	19.29	19.50	19.14	19.45
4336	NYSE	S	Wed, Mar 21, 2007	19.24	19.44	19.04	19.29
4335	NYSE	S	Tue, Mar 20, 2007	19.14	19.26	19.03	19.15
4334	NYSE	S	Mon, Mar 19, 2007	19.22	19.32	19.04	19.06
4333	NYSE	S	Fri, Mar 16, 2007	19.10	19.29	18.84	19.04
4332	NYSE	S	Thu, Mar 15, 2007	19.40	19.44	18.97	19.13
4331	NYSE	S	Wed, Mar 14, 2007	19.10	19.48	19.00	19.40
4330	NYSE	S	Tue, Mar 13, 2007	19.28	19.59	19.03	19.04
4329	NYSE	S	Mon, Mar 12, 2007	19.45	19.63	19.37	19.47
4328	NYSE	S	Fri, Mar 9, 2007	19.38	19.63	19.25	19.47
4327	NYSE	S	Thu, Mar 8, 2007	19.90	20.00	19.37	19.54
4326	NYSE	S	Wed, Mar 7, 2007	19.65	20.05	19.43	19.81
4325	NYSE	S	Tue, Mar 6, 2007	19.70	19.91	19.47	19.69
4324	NYSE	S	Mon, Mar 5, 2007	19.74	19.96	19.57	19.61
4323	NYSE	S	Fri, Mar 2, 2007	19.78	20.42	19.68	19.96
4322	NYSE	S	Thu, Mar 1, 2007	19.10	20.00	18.95	19.95
4321	NYSE	S	Wed, Feb 28, 2007	19.30	19.81	18.95	19.30
4320	NYSE	S	Tue, Feb 27, 2007	19.45	19.48	18.08	18.45
4319	NYSE	S	Mon, Feb 26, 2007	19.27	19.57	19.19	19.53
4318	NYSE	S	Fri, Feb 23, 2007	19.15	19.35	19.04	19.27
4317	NYSE	S	Thu, Feb 22, 2007	18.92	19.25	18.92	19.24
4316	NYSE	S	Wed, Feb 21, 2007	18.99	19.21	18.96	18.97
4315	NYSE	S	Tue, Feb 20, 2007	18.95	19.28	18.81	19.12
4314	NYSE	S	Fri, Feb 16, 2007	18.45	19.06	18.40	18.97
4313	NYSE	S	Thu, Feb 15, 2007	18.57	18.73	18.45	18.58
4312	NYSE	S	Wed, Feb 14, 2007	18.40	18.63	18.35	18.53
4311	NYSE	S	Tue, Feb 13, 2007	17.97	18.46	17.93	18.36
4310	NYSE	S	Mon, Feb 12, 2007	18.05	18.20	17.88	17.90
4309	NYSE	S	Fri, Feb 9, 2007	17.85	18.04	17.84	18.00
4308	NYSE	S	Thu, Feb 8, 2007	17.97	18.05	17.84	17.92
4307	NYSE	S	Wed, Feb 7, 2007	17.80	18.17	17.66	18.05
4306	NYSE	S	Tue, Feb 6, 2007	17.71	17.84	17.58	17.75
4305	NYSE	S	Mon, Feb 5, 2007	17.70	17.81	17.57	17.77
4304	NYSE	S	Fri, Feb 2, 2007	17.81	17.88	17.69	17.72
4303	NYSE	S	Thu, Feb 1, 2007	17.85	17.95	17.78	17.88
4302	NYSE	S	Wed, Jan 31, 2007	17.70	17.88	17.60	17.83
4301	NYSE	S	Tue, Jan 30, 2007	17.51	17.67	17.47	17.65
4300	NYSE	S	Mon, Jan 29, 2007	17.58	17.62	17.34	17.47
4299	NYSE	S	Fri, Jan 26, 2007	17.44	17.58	17.41	17.49
4298	NYSE	S	Thu, Jan 25, 2007	17.80	17.91	17.46	17.52
4297	NYSE	S	Wed, Jan 24, 2007	17.45	17.87	17.41	17.90
4296	NYSE	S	Tue, Jan 23, 2007	17.30	17.49	17.26	17.45
4295	NYSE	S	Mon, Jan 22, 2007	17.38	17.45	17.08	17.30
4294	NYSE	S	Fri, Jan 19, 2007	17.21	17.34	17.08	17.23
4293	NYSE	S	Thu, Jan 18, 2007	16.97	17.31	16.97	17.21
4292	NYSE	S	Wed, Jan 17, 2007	17.13	17.15	16.93	17.00
4291	NYSE	S	Tue, Jan 16, 2007	17.35	17.38	17.01	17.15
4290	NYSE	S	Fri, Jan 12, 2007	17.50	17.66	17.21	17.25
4289	NYSE	S	Thu, Jan 11, 2007	17.85	17.85	17.33	17.44
4288	NYSE	S	Wed, Jan 10, 2007	17.38	17.93	17.24	17.85
4287	NYSE	S	Tue, Jan 9, 2007	17.61	17.94	17.36	17.45
4286	NYSE	S	Mon, Jan 8, 2007	19.35	19.71	19.27	19.64
4285	NYSE	S	Fri, Jan 5, 2007	19.43	19.65	19.14	19.21
4284	NYSE	S	Thu, Jan 4, 2007	18.99	19.78	18.95	19.65
4283	NYSE	S	Wed, Jan 3, 2007	19.03	19.28	18.66	19.04
4282	NYSE	S	Fri, Dec 29, 2006	19.12	19.20	18.89	18.89
4281	NYSE	S	Thu, Dec 28, 2006	18.99	19.22	18.89	19.16
4280	NYSE	S	Wed, Dec 27, 2006	18.61	19.20	18.61	19.09
4279	NYSE	S	Tue, Dec 26, 2006	18.70	18.97	18.67	18.90
4278	NYSE	S	Fri, Dec 22, 2006	18.90	18.90	18.73	18.77
4277	NYSE	S	Thu, Dec 21, 2006	19.02	19.16	18.90	18.92
4276	NYSE	S	Wed, Dec 20, 2006	19.04	19.13	18.88	19.08
4275	NYSE	S	Tue, Dec 19, 2006	19.06	19.24	18.96	19.04
4274	NYSE	S	Mon, Dec 18, 2006	19.38	19.42	19.12	19.24
4273	NYSE	S	Fri, Dec 15, 2006	19.36	19.56	19.23	19.51
4272	NYSE	S	Thu, Dec 14, 2006	19.16	19.56	19.15	19.21
4271	NYSE	S	Wed, Dec 13, 2006	19.90	19.90	19.46	19.55
4270	NYSE	S	Tue, Dec 12, 2006	19.51	19.67	19.34	19.47
4269	NYSE	S	Mon, Dec 11, 2006	19.25	19.61	19.15	19.43
4268	NYSE	S	Fri, Dec 8, 2006	19.52	19.53	19.05	19.25
4267	NYSE	S	Thu, Dec 7, 2006	19.75	19.80	19.59	19.62
4266	NYSE	S	Wed, Dec 6, 2006	19.40	19.71	19.37	19.64
4265	NYSE	S	Tue, Dec 5, 2006	19.83	19.92	19.44	19.50
4264	NYSE	S	Mon, Dec 4, 2006	19.53	19.80	19.42	19.73
4263	NYSE	S	Fri, Dec 1, 2006	19.50	19.60	19.31	19.40
4262	NYSE	S	Thu, Nov 30, 2006	19.60	19.69	19.35	19.51
4261	NYSE	S	Wed, Nov 29, 2006	19.55	19.84	19.50	19.67
4260	NYSE	S	Tue, Nov 28, 2006	19.60	19.65	19.22	19.55
4259	NYSE	S	Mon, Nov 27, 2006	19.92	19.97	19.71	19.76
4258	NYSE	S	Fri, Nov 24, 2006	19.93	20.25	19.90	19.93
4257	NYSE	S	Wed, Nov 22, 2006	19.98	20.20	19.96	20.06
4256	NYSE	S	Tue, Nov 21, 2006	20.10	20.28	19.94	19.98
4255	NYSE	S	Mon, Nov 20, 2006	20.06	20.17	19.75	20.10
4254	NYSE	S	Fri, Nov 17, 2006	20.05	20.28	19.93	20.26
4253	NYSE	S	Thu, Nov 16, 2006	20.09	20.30	19.96	20.15
4252	NYSE	S	Wed, Nov 15, 2006	20.30	20.42	19.84	19.93
4251	NYSE	S	Tue, Nov 14, 2006	20.40	20.52	19.93	20.44
4250	NYSE	S	Mon, Nov 13, 2006	20.44	20.59	20.42	20.50
4249	NYSE	S	Fri, Nov 10, 2006	19.90	20.63	19.78	20.37
4248	NYSE	S	Thu, Nov 9, 2006	19.92	20.16	19.86	20.14
4247	NYSE	S	Wed, Nov 8, 2006	19.51	19.94	19.33	19.89
4246	NYSE	S	Tue, Nov 7, 2006	19.29	19.68	19.17	19.54
4245	NYSE	S	Mon, Nov 6, 2006	19.04	19.30	18.92	19.05
4244	NYSE	S	Fri, Nov 3, 2006	18.88	19.23	18.62	19.15
4243	NYSE	S	Thu, Nov 2, 2006	18.86	19.18	18.80	18.86
4242	NYSE	S	Wed, Nov 1, 2006	18.68	18.86	18.57	18.86
4241	NYSE	S	Tue, Oct 31, 2006	18.99	19.03	18.53	18.69
4240	NYSE	S	Mon, Oct 30, 2006	19.11	19.16	18.77	18.89
4239	NYSE	S	Fri, Oct 27, 2006	18.98	19.30	18.75	19.17
4238	NYSE	S	Thu, Oct 26, 2006	18.70	19.09	18.44	18.90
4237	NYSE	S	Wed, Oct 25, 2006	17.16	17.86	17.08	17.72
4236	NYSE	S	Tue, Oct 24, 2006	17.05	17.10	16.95	17.07
4235	NYSE	S	Mon, Oct 23, 2006	17.11	17.25	17.02	17.09
4234	NYSE	S	Fri, Oct 20, 2006	17.06	17.28	16.93	17.21
4233	NYSE	S	Thu, Oct 19, 2006	17.00	17.26	16.75	16.97
4232	NYSE	S	Wed, Oct 18, 2006	17.22	17.42	17.07	17.25
4231	NYSE	S	Tue, Oct 17, 2006	17.44	17.44	17.20	17.22
4230	NYSE	S	Mon, Oct 16, 2006	17.90	17.90	17.42	17.47
4229	NYSE	S	Fri, Oct 13, 2006	17.85	17.90	17.63	17.79
4228	NYSE	S	Thu, Oct 12, 2006	17.65	17.96	17.42	17.89
4227	NYSE	S	Wed, Oct 11, 2006	17.90	17.98	17.46	17.50
4226	NYSE	S	Tue, Oct 10, 2006	17.55	18.25	17.55	18.04
4225	NYSE	S	Mon, Oct 9, 2006	18.24	18.43	17.96	18.08
4224	NYSE	S	Fri, Oct 6, 2006	17.78	18.51	17.58	18.48
4223	NYSE	S	Thu, Oct 5, 2006	17.44	18.27	17.25	17.86
4222	NYSE	S	Wed, Oct 4, 2006	17.00	17.50	17.00	17.35
4221	NYSE	S	Tue, Oct 3, 2006	16.90	17.07	16.85	16.97
4220	NYSE	S	Mon, Oct 2, 2006	17.20	17.29	16.80	16.87
4219	NYSE	S	Fri, Sep 29, 2006	16.74	17.26	16.67	17.15
4218	NYSE	S	Thu, Sep 28, 2006	16.90	16.90	16.58	16.69
4217	NYSE	S	Wed, Sep 27, 2006	16.96	17.06	16.78	16.82
4216	NYSE	S	Tue, Sep 26, 2006	17.27	17.31	16.98	17.05
4215	NYSE	S	Mon, Sep 25, 2006	17.24	17.45	17.08	17.20
4214	NYSE	S	Fri, Sep 22, 2006	17.15	17.17	17.01	17.14
4213	NYSE	S	Thu, Sep 21, 2006	17.44	17.50	17.09	17.14
4212	NYSE	S	Wed, Sep 20, 2006	17.40	17.55	17.38	17.48
4211	NYSE	S	Tue, Sep 19, 2006	17.49	17.59	17.28	17.34
4210	NYSE	S	Mon, Sep 18, 2006	17.28	17.43	17.19	17.40
4209	NYSE	S	Fri, Sep 15, 2006	17.09	17.41	17.00	17.36
4208	NYSE	S	Thu, Sep 14, 2006	16.90	17.10	16.86	17.03
4207	NYSE	S	Wed, Sep 13, 2006	16.73	17.00	16.71	16.92
4206	NYSE	S	Tue, Sep 12, 2006	16.52	16.81	16.52	16.73
4205	NYSE	S	Mon, Sep 11, 2006	16.25	16.55	16.25	16.48
4204	NYSE	S	Fri, Sep 8, 2006	16.68	16.74	16.43	16.51
4203	NYSE	S	Thu, Sep 7, 2006	16.57	16.64	16.37	16.58
4202	NYSE	S	Wed, Sep 6, 2006	17.05	17.16	16.55	16.64
4201	NYSE	S	Tue, Sep 5, 2006	17.23	17.24	16.90	17.19
4200	NYSE	S	Fri, Sep 1, 2006	17.00	17.26	16.92	17.09
4199	NYSE	S	Thu, Aug 31, 2006	16.80	17.01	16.75	16.92
4198	NYSE	S	Wed, Aug 30, 2006	16.79	16.97	16.77	16.84
4197	NYSE	S	Tue, Aug 29, 2006	16.50	16.76	16.50	16.72
4196	NYSE	S	Mon, Aug 28, 2006	16.32	16.56	16.29	16.49
4195	NYSE	S	Fri, Aug 25, 2006	16.40	16.41	16.20	16.29
4194	NYSE	S	Thu, Aug 24, 2006	16.50	16.59	16.31	16.37
4193	NYSE	S	Wed, Aug 23, 2006	16.02	16.45	16.02	16.42
4192	NYSE	S	Tue, Aug 22, 2006	16.00	16.29	15.92	16.08
4191	NYSE	S	Mon, Aug 21, 2006	16.41	16.45	16.20	16.21
4190	NYSE	S	Fri, Aug 18, 2006	16.35	16.51	16.26	16.41
4189	NYSE	S	Thu, Aug 17, 2006	16.39	16.42	16.24	16.32
4188	NYSE	S	Wed, Aug 16, 2006	16.35	16.58	16.28	16.39
4187	NYSE	S	Tue, Aug 15, 2006	16.41	16.56	16.23	16.29
4186	NYSE	S	Mon, Aug 14, 2006	16.60	16.73	16.42	16.46
4185	NYSE	S	Fri, Aug 11, 2006	16.77	16.95	16.59	16.62
4184	NYSE	S	Thu, Aug 10, 2006	16.70	16.98	16.67	16.77
4183	NYSE	S	Wed, Aug 9, 2006	16.85	17.20	16.75	16.90
4182	NYSE	S	Tue, Aug 8, 2006	16.81	16.98	16.43	16.63
4181	NYSE	S	Mon, Aug 7, 2006	17.54	17.60	16.89	16.94
4180	NYSE	S	Fri, Aug 4, 2006	17.45	17.63	17.24	17.54
4179	NYSE	S	Thu, Aug 3, 2006	17.74	17.76	16.88	17.75
4178	NYSE	S	Wed, Aug 2, 2006	19.75	20.15	19.75	20.13
4177	NYSE	S	Tue, Aug 1, 2006	19.65	19.71	19.34	19.52
4176	NYSE	S	Mon, Jul 31, 2006	20.36	20.38	19.80	19.80
4175	NYSE	S	Fri, Jul 28, 2006	20.44	20.80	20.34	20.52
4174	NYSE	S	Thu, Jul 27, 2006	19.65	20.55	19.64	20.44
4173	NYSE	S	Wed, Jul 26, 2006	19.47	19.74	19.37	19.67
4172	NYSE	S	Tue, Jul 25, 2006	19.50	19.58	19.32	19.55
4171	NYSE	S	Mon, Jul 24, 2006	19.15	19.53	19.15	19.45
4170	NYSE	S	Fri, Jul 21, 2006	19.35	19.35	19.03	19.14
4169	NYSE	S	Thu, Jul 20, 2006	19.47	19.53	19.24	19.38
4168	NYSE	S	Wed, Jul 19, 2006	19.25	19.68	19.11	19.52
4167	NYSE	S	Tue, Jul 18, 2006	19.29	19.51	19.05	19.26
4166	NYSE	S	Mon, Jul 17, 2006	19.23	19.50	19.20	19.32
4165	NYSE	S	Fri, Jul 14, 2006	19.15	19.26	18.96	19.15
4164	NYSE	S	Thu, Jul 13, 2006	19.50	19.50	19.14	19.23
4163	NYSE	S	Wed, Jul 12, 2006	19.66	19.88	19.50	19.56
4162	NYSE	S	Tue, Jul 11, 2006	19.55	19.77	19.33	19.75
4161	NYSE	S	Mon, Jul 10, 2006	19.74	19.85	19.42	19.65
4160	NYSE	S	Fri, Jul 7, 2006	19.95	20.00	19.53	19.60
4159	NYSE	S	Thu, Jul 6, 2006	19.91	19.97	19.69	19.84
4158	NYSE	S	Wed, Jul 5, 2006	19.80	19.94	19.75	19.89
4157	NYSE	S	Mon, Jul 3, 2006	19.96	20.14	19.86	20.04
4156	NYSE	S	Fri, Jun 30, 2006	19.98	20.26	19.71	19.99
4155	NYSE	S	Thu, Jun 29, 2006	19.68	20.00	19.53	19.93
4154	NYSE	S	Wed, Jun 28, 2006	19.72	19.75	19.52	19.72
4153	NYSE	S	Tue, Jun 27, 2006	19.47	19.66	19.39	19.55
4152	NYSE	S	Mon, Jun 26, 2006	19.60	19.70	19.37	19.49
4151	NYSE	S	Fri, Jun 23, 2006	19.65	19.77	19.48	19.62
4150	NYSE	S	Thu, Jun 22, 2006	20.05	20.18	19.63	19.67
4149	NYSE	S	Wed, Jun 21, 2006	20.30	20.60	19.86	20.21
4148	NYSE	S	Tue, Jun 20, 2006	20.00	20.34	19.33	20.26
4147	NYSE	S	Mon, Jun 19, 2006	20.53	20.63	19.97	20.07
4146	NYSE	S	Fri, Jun 16, 2006	20.50	20.66	20.18	20.59
4145	NYSE	S	Thu, Jun 15, 2006	20.13	20.70	20.07	20.65
4144	NYSE	S	Wed, Jun 14, 2006	20.50	20.79	20.03	20.18
4143	NYSE	S	Tue, Jun 13, 2006	20.66	21.16	20.45	20.48
4142	NYSE	S	Mon, Jun 12, 2006	21.13	21.27	20.73	20.80
4141	NYSE	S	Fri, Jun 9, 2006	21.08	21.47	20.90	21.16
4140	NYSE	S	Thu, Jun 8, 2006	21.39	21.63	20.73	21.08
4139	NYSE	S	Wed, Jun 7, 2006	21.64	21.71	21.33	21.39
4138	NYSE	S	Tue, Jun 6, 2006	21.13	21.72	20.89	21.72
4137	NYSE	S	Mon, Jun 5, 2006	21.40	21.46	21.05	21.06
4136	NYSE	S	Fri, Jun 2, 2006	21.39	21.70	21.21	21.46
4135	NYSE	S	Thu, Jun 1, 2006	21.34	21.57	21.14	21.45
4134	NYSE	S	Wed, May 31, 2006	21.17	21.27	20.97	21.21
4133	NYSE	S	Tue, May 30, 2006	21.40	21.46	20.95	21.01
4132	NYSE	S	Fri, May 26, 2006	21.73	21.82	21.54	21.58
4131	NYSE	S	Thu, May 25, 2006	21.92	21.93	21.47	21.57
4130	NYSE	S	Wed, May 24, 2006	22.23	22.31	21.57	21.86
4129	NYSE	S	Tue, May 23, 2006	22.41	22.58	22.05	22.17
4128	NYSE	S	Mon, May 22, 2006	22.60	22.82	22.00	22.16
4127	NYSE	S	Fri, May 19, 2006	23.02	23.14	22.50	22.73
4126	NYSE	S	Thu, May 18, 2006	22.27	23.21	22.09	22.92
4125	NYSE	S	Wed, May 17, 2006	27.06	27.30	26.82	26.93
4124	NYSE	S	Tue, May 16, 2006	27.23	27.35	27.09	27.27
4123	NYSE	S	Mon, May 15, 2006	26.85	27.33	26.79	27.21
4122	NYSE	S	Fri, May 12, 2006	27.20	27.23	26.74	26.98
4121	NYSE	S	Thu, May 11, 2006	27.45	27.60	26.94	27.11
4120	NYSE	S	Wed, May 10, 2006	27.45	27.68	27.44	27.56
4119	NYSE	S	Tue, May 9, 2006	27.84	27.84	27.47	27.57
4118	NYSE	S	Mon, May 8, 2006	27.55	27.85	27.49	27.71
4117	NYSE	S	Fri, May 5, 2006	27.54	27.56	27.17	27.44
4116	NYSE	S	Thu, May 4, 2006	27.23	27.32	26.77	27.32
4115	NYSE	S	Wed, May 3, 2006	27.12	27.38	27.10	27.20
4114	NYSE	S	Tue, May 2, 2006	27.48	27.50	27.19	27.22
4113	NYSE	S	Mon, May 1, 2006	27.56	27.78	27.32	27.50
4112	NYSE	S	Fri, Apr 28, 2006	27.23	27.62	26.91	27.34
4111	NYSE	S	Thu, Apr 27, 2006	26.68	27.31	26.55	27.19
4110	NYSE	S	Wed, Apr 26, 2006	26.51	27.15	26.39	26.84
4109	NYSE	S	Tue, Apr 25, 2006	27.62	27.62	27.16	27.59
4108	NYSE	S	Mon, Apr 24, 2006	27.62	27.93	27.37	27.39
4107	NYSE	S	Fri, Apr 21, 2006	28.17	28.30	27.60	27.76
4106	NYSE	S	Thu, Apr 20, 2006	28.29	28.44	27.92	27.95
4105	NYSE	S	Wed, Apr 19, 2006	28.88	28.93	28.24	28.28
4104	NYSE	S	Tue, Apr 18, 2006	28.70	28.94	28.53	28.86
4103	NYSE	S	Mon, Apr 17, 2006	28.63	28.90	28.56	28.70
4102	NYSE	S	Thu, Apr 13, 2006	28.86	28.99	28.56	28.71
4101	NYSE	S	Wed, Apr 12, 2006	28.96	29.21	28.84	28.94
4100	NYSE	S	Tue, Apr 11, 2006	29.51	29.64	28.64	28.86
4099	NYSE	S	Mon, Apr 10, 2006	29.16	29.62	29.10	29.43
4098	NYSE	S	Fri, Apr 7, 2006	29.21	29.21	28.94	29.10
4097	NYSE	S	Thu, Apr 6, 2006	29.15	29.52	29.00	29.10
4096	NYSE	S	Wed, Apr 5, 2006	28.99	29.21	28.85	29.15
4095	NYSE	S	Tue, Apr 4, 2006	28.59	29.11	28.47	28.95
4094	NYSE	S	Mon, Apr 3, 2006	28.63	28.77	28.35	28.50
4093	NYSE	S	Fri, Mar 31, 2006	28.41	28.68	28.34	28.49
4092	NYSE	S	Thu, Mar 30, 2006	28.23	28.63	28.21	28.46
4091	NYSE	S	Wed, Mar 29, 2006	28.11	28.52	27.95	28.32
4090	NYSE	S	Tue, Mar 28, 2006	28.54	28.70	28.16	28.23
4089	NYSE	S	Mon, Mar 27, 2006	28.11	28.74	28.07	28.61
4088	NYSE	S	Fri, Mar 24, 2006	28.47	28.63	28.18	28.27
4087	NYSE	S	Thu, Mar 23, 2006	28.72	28.76	28.40	28.54
4086	NYSE	S	Wed, Mar 22, 2006	28.02	28.87	28.02	28.83
4085	NYSE	S	Tue, Mar 21, 2006	28.32	28.94	28.20	28.64
4084	NYSE	S	Mon, Mar 20, 2006	28.19	28.39	28.11	28.20
4083	NYSE	S	Fri, Mar 17, 2006	28.59	28.60	28.21	28.24
4082	NYSE	S	Thu, Mar 16, 2006	28.36	28.61	27.95	28.56
4081	NYSE	S	Wed, Mar 15, 2006	28.33	28.35	27.96	28.20
4080	NYSE	S	Tue, Mar 14, 2006	27.87	28.34	27.81	28.33
4079	NYSE	S	Mon, Mar 13, 2006	28.19	28.50	27.82	28.12
4078	NYSE	S	Fri, Mar 10, 2006	27.46	27.99	27.45	27.97
4077	NYSE	S	Thu, Mar 9, 2006	27.55	27.71	27.37	27.57
4076	NYSE	S	Wed, Mar 8, 2006	27.49	27.66	27.10	27.63
4075	NYSE	S	Tue, Mar 7, 2006	27.39	27.62	27.07	27.43
4074	NYSE	S	Mon, Mar 6, 2006	27.54	28.12	27.19	27.89
4073	NYSE	S	Fri, Mar 3, 2006	26.71	26.99	26.52	26.68
4072	NYSE	S	Thu, Mar 2, 2006	27.03	27.16	26.78	26.95
4071	NYSE	S	Wed, Mar 1, 2006	26.49	27.16	26.48	27.02
4070	NYSE	S	Tue, Feb 28, 2006	26.66	26.77	26.46	26.49
4069	NYSE	S	Mon, Feb 27, 2006	26.73	26.94	26.62	26.81
4068	NYSE	S	Fri, Feb 24, 2006	26.71	27.01	26.67	26.78
4067	NYSE	S	Thu, Feb 23, 2006	26.51	26.88	26.37	26.67
4066	NYSE	S	Wed, Feb 22, 2006	26.58	27.06	25.95	26.24
4065	NYSE	S	Tue, Feb 21, 2006	27.06	27.57	26.95	27.48
4064	NYSE	S	Fri, Feb 17, 2006	26.90	27.36	26.89	27.21
4063	NYSE	S	Thu, Feb 16, 2006	26.56	27.32	26.53	26.91
4062	NYSE	S	Wed, Feb 15, 2006	26.30	26.78	26.30	26.56
4061	NYSE	S	Tue, Feb 14, 2006	25.34	26.46	25.24	26.45
4060	NYSE	S	Mon, Feb 13, 2006	25.67	25.79	25.24	25.31
4059	NYSE	S	Fri, Feb 10, 2006	25.32	25.80	25.16	25.67
4058	NYSE	S	Thu, Feb 9, 2006	25.56	25.83	25.30	25.45
4057	NYSE	S	Wed, Feb 8, 2006	25.00	25.71	24.95	25.65
4056	NYSE	S	Tue, Feb 7, 2006	25.00	25.19	24.83	25.08
4055	NYSE	S	Mon, Feb 6, 2006	25.19	25.26	24.77	24.93
4054	NYSE	S	Fri, Feb 3, 2006	25.37	25.55	24.98	25.29
4053	NYSE	S	Thu, Feb 2, 2006	25.55	25.74	25.42	25.52
4052	NYSE	S	Wed, Feb 1, 2006	25.13	25.51	25.11	25.44
4051	NYSE	S	Tue, Jan 31, 2006	25.60	25.61	25.19	25.23
4050	NYSE	S	Mon, Jan 30, 2006	25.98	25.98	25.51	25.58
4049	NYSE	S	Fri, Jan 27, 2006	25.91	26.36	25.84	26.13
4048	NYSE	S	Thu, Jan 26, 2006	25.99	26.02	25.65	25.91
4047	NYSE	S	Wed, Jan 25, 2006	25.47	25.86	25.42	25.74
4046	NYSE	S	Tue, Jan 24, 2006	25.31	25.65	25.16	25.47
4045	NYSE	S	Mon, Jan 23, 2006	25.40	25.61	25.05	25.29
4044	NYSE	S	Fri, Jan 20, 2006	25.95	26.02	25.24	25.33
4043	NYSE	S	Thu, Jan 19, 2006	26.24	26.45	26.07	26.09
4042	NYSE	S	Wed, Jan 18, 2006	25.85	26.28	25.64	26.24
4041	NYSE	S	Tue, Jan 17, 2006	25.54	25.85	25.40	25.85
4040	NYSE	S	Fri, Jan 13, 2006	25.36	25.75	25.22	25.74
4039	NYSE	S	Thu, Jan 12, 2006	25.32	25.64	25.04	25.11
4038	NYSE	S	Wed, Jan 11, 2006	25.40	25.42	25.05	25.40
4037	NYSE	S	Tue, Jan 10, 2006	25.36	25.60	25.19	25.40
4036	NYSE	S	Mon, Jan 9, 2006	25.06	26.51	25.06	25.50
4035	NYSE	S	Fri, Jan 6, 2006	25.63	25.94	25.59	25.64
4034	NYSE	S	Thu, Jan 5, 2006	25.44	25.69	25.02	25.53
4033	NYSE	S	Wed, Jan 4, 2006	25.58	25.85	24.85	25.63
4032	NYSE	S	Tue, Jan 3, 2006	25.87	26.05	25.26	25.52
4031	NYSE	S	Fri, Dec 30, 2005	25.87	26.02	25.70	25.75
4030	NYSE	S	Thu, Dec 29, 2005	26.12	26.18	25.73	26.05
4029	NYSE	S	Wed, Dec 28, 2005	26.40	26.45	25.99	26.10
4028	NYSE	S	Tue, Dec 27, 2005	26.28	26.40	26.13	26.29
4027	NYSE	S	Fri, Dec 23, 2005	26.40	26.45	26.18	26.28
4026	NYSE	S	Thu, Dec 22, 2005	26.76	26.76	26.34	26.39
4025	NYSE	S	Wed, Dec 21, 2005	27.09	27.19	26.50	26.56
4024	NYSE	S	Tue, Dec 20, 2005	26.56	27.57	25.91	26.98
4023	NYSE	S	Mon, Dec 19, 2005	26.79	27.47	26.79	27.16
4022	NYSE	S	Fri, Dec 16, 2005	27.66	27.66	26.96	27.04
4021	NYSE	S	Thu, Dec 15, 2005	27.69	27.69	27.28	27.45
4020	NYSE	S	Wed, Dec 14, 2005	27.75	27.99	27.52	27.59
4019	NYSE	S	Tue, Dec 13, 2005	27.56	28.00	27.47	27.75
4018	NYSE	S	Mon, Dec 12, 2005	27.45	27.52	27.07	27.44
4017	NYSE	S	Fri, Dec 9, 2005	27.37	27.76	27.36	27.45
4016	NYSE	S	Thu, Dec 8, 2005	27.41	27.59	26.77	27.17
4015	NYSE	S	Wed, Dec 7, 2005	27.31	27.43	27.11	27.13
4014	NYSE	S	Tue, Dec 6, 2005	27.45	27.62	26.94	27.23
4013	NYSE	S	Mon, Dec 5, 2005	27.59	27.62	26.20	27.31
4012	NYSE	S	Fri, Dec 2, 2005	27.84	28.00	27.59	27.62
4011	NYSE	S	Thu, Dec 1, 2005	27.62	28.12	27.56	28.00
4010	NYSE	S	Wed, Nov 30, 2005	27.59	28.46	27.55	27.60
4009	NYSE	S	Tue, Nov 29, 2005	29.61	29.61	27.77	28.34
4008	NYSE	S	Mon, Nov 28, 2005	27.73	28.11	27.30	27.90
4007	NYSE	S	Fri, Nov 25, 2005	27.81	27.93	27.34	27.85
4006	NYSE	S	Wed, Nov 23, 2005	26.59	28.05	26.46	27.70
4005	NYSE	S	Tue, Nov 22, 2005	27.50	28.00	27.34	27.98
4004	NYSE	S	Mon, Nov 21, 2005	27.36	27.87	27.17	27.75
4003	NYSE	S	Fri, Nov 18, 2005	26.50	27.56	26.50	27.49
4002	NYSE	S	Thu, Nov 17, 2005	26.76	27.12	26.62	27.02
4001	NYSE	S	Wed, Nov 16, 2005	27.00	27.03	26.61	26.76
4000	NYSE	S	Tue, Nov 15, 2005	25.92	27.63	25.92	27.15
3999	NYSE	S	Mon, Nov 14, 2005	26.24	27.82	25.53	27.76
3998	NYSE	S	Fri, Nov 11, 2005	27.56	27.57	27.19	27.28
3997	NYSE	S	Thu, Nov 10, 2005	27.36	27.58	27.19	27.58
3996	NYSE	S	Wed, Nov 9, 2005	27.43	27.54	27.13	27.45
3995	NYSE	S	Tue, Nov 8, 2005	26.76	27.37	26.71	27.24
3994	NYSE	S	Mon, Nov 7, 2005	27.10	27.35	26.91	27.03
3993	NYSE	S	Fri, Nov 4, 2005	26.68	27.21	26.58	27.10
3992	NYSE	S	Thu, Nov 3, 2005	27.45	27.54	26.78	26.89
3991	NYSE	S	Wed, Nov 2, 2005	26.51	27.47	26.29	27.26
3990	NYSE	S	Tue, Nov 1, 2005	25.88	26.36	25.86	26.29
3989	NYSE	S	Mon, Oct 31, 2005	25.86	26.22	25.65	25.70
3988	NYSE	S	Fri, Oct 28, 2005	25.13	25.74	24.93	25.63
3987	NYSE	S	Thu, Oct 27, 2005	25.36	25.42	24.74	24.90
3986	NYSE	S	Wed, Oct 26, 2005	25.63	25.87	25.28	25.36
3985	NYSE	S	Tue, Oct 25, 2005	25.84	26.17	25.47	26.07
3984	NYSE	S	Mon, Oct 24, 2005	25.36	25.99	24.84	25.97
3983	NYSE	S	Fri, Oct 21, 2005	25.02	25.47	24.70	25.36
3982	NYSE	S	Thu, Oct 20, 2005	25.13	25.48	24.51	24.64
3981	NYSE	S	Wed, Oct 19, 2005	24.80	25.34	24.42	25.29
3980	NYSE	S	Tue, Oct 18, 2005	25.50	25.52	24.89	25.02
3979	NYSE	S	Mon, Oct 17, 2005	25.96	26.19	25.39	25.69
3978	NYSE	S	Fri, Oct 14, 2005	25.69	26.13	25.37	26.01
3977	NYSE	S	Thu, Oct 13, 2005	25.43	25.77	25.19	25.34
3976	NYSE	S	Wed, Oct 12, 2005	25.77	25.85	24.63	25.54
3975	NYSE	S	Tue, Oct 11, 2005	26.18	26.19	25.18	25.30
3974	NYSE	S	Mon, Oct 10, 2005	25.76	26.18	25.64	25.93
3973	NYSE	S	Fri, Oct 7, 2005	25.59	25.91	25.44	25.86
3972	NYSE	S	Thu, Oct 6, 2005	25.52	25.63	25.06	25.32
3971	NYSE	S	Wed, Oct 5, 2005	25.99	26.02	25.41	25.47
3970	NYSE	S	Tue, Oct 4, 2005	26.22	26.34	25.91	25.99
3969	NYSE	S	Mon, Oct 3, 2005	26.35	26.38	25.70	25.90
3968	NYSE	S	Fri, Sep 30, 2005	25.80	26.51	25.63	26.22
3967	NYSE	S	Thu, Sep 29, 2005	26.07	26.31	25.91	26.02
3966	NYSE	S	Wed, Sep 28, 2005	26.42	26.44	26.06	26.16
3965	NYSE	S	Tue, Sep 27, 2005	26.73	26.73	26.35	26.40
3964	NYSE	S	Mon, Sep 26, 2005	27.01	27.30	26.48	26.58
3963	NYSE	S	Fri, Sep 23, 2005	26.58	26.92	26.50	26.85
3962	NYSE	S	Thu, Sep 22, 2005	26.57	27.23	26.56	26.80
3961	NYSE	S	Wed, Sep 21, 2005	25.47	26.44	25.47	25.96
3960	NYSE	S	Tue, Sep 20, 2005	27.31	27.47	26.42	26.46
3959	NYSE	S	Mon, Sep 19, 2005	27.45	27.54	27.17	27.31
3958	NYSE	S	Fri, Sep 16, 2005	27.56	27.99	27.45	27.98
3957	NYSE	S	Thu, Sep 15, 2005	27.53	27.84	27.39	27.45
3956	NYSE	S	Wed, Sep 14, 2005	27.68	28.01	27.16	27.41
3955	NYSE	S	Tue, Sep 13, 2005	28.39	28.44	27.84	27.86
3954	NYSE	S	Mon, Sep 12, 2005	28.42	28.57	28.12	28.29
3953	NYSE	S	Fri, Sep 9, 2005	28.13	28.66	28.05	28.42
3952	NYSE	S	Thu, Sep 8, 2005	28.50	28.50	28.13	28.27
3951	NYSE	S	Wed, Sep 7, 2005	28.31	28.38	27.86	28.31
3950	NYSE	S	Tue, Sep 6, 2005	27.62	28.36	27.62	28.27
3949	NYSE	S	Fri, Sep 2, 2005	28.42	28.43	27.84	28.07
3948	NYSE	S	Thu, Sep 1, 2005	28.47	28.64	28.25	28.36
3947	NYSE	S	Wed, Aug 31, 2005	28.25	28.63	27.88	28.59
3946	NYSE	S	Tue, Aug 30, 2005	27.73	28.16	27.55	27.84
3945	NYSE	S	Mon, Aug 29, 2005	27.50	28.27	27.43	28.20
3944	NYSE	S	Fri, Aug 26, 2005	28.25	28.47	27.90	27.99
3943	NYSE	S	Thu, Aug 25, 2005	28.66	28.71	28.35	28.40
3942	NYSE	S	Wed, Aug 24, 2005	29.11	29.30	28.54	28.62
3941	NYSE	S	Tue, Aug 23, 2005	28.90	29.17	28.87	29.11
3940	NYSE	S	Mon, Aug 22, 2005	28.61	28.97	28.44	28.77
3939	NYSE	S	Fri, Aug 19, 2005	28.88	28.88	28.51	28.61
3938	NYSE	S	Thu, Aug 18, 2005	28.55	28.97	28.30	28.72
3937	NYSE	S	Wed, Aug 17, 2005	28.68	29.35	28.56	29.05
3936	NYSE	S	Tue, Aug 16, 2005	28.74	28.95	28.44	28.51
3935	NYSE	S	Mon, Aug 15, 2005	29.21	29.26	28.44	28.72
3934	NYSE	S	Fri, Aug 12, 2005	29.38	29.99	28.43	28.83
3933	NYSE	S	Thu, Aug 11, 2005	29.17	29.43	28.83	29.35
3932	NYSE	S	Wed, Aug 10, 2005	29.54	29.60	28.89	29.02
3931	NYSE	S	Tue, Aug 9, 2005	28.74	29.50	28.72	29.35
3930	NYSE	S	Mon, Aug 8, 2005	29.26	29.53	28.57	28.71
3929	NYSE	S	Fri, Aug 5, 2005	29.54	29.60	29.21	29.30
3928	NYSE	S	Thu, Aug 4, 2005	29.29	29.84	29.28	29.51
3927	NYSE	S	Wed, Aug 3, 2005	29.25	29.31	28.94	29.27
3926	NYSE	S	Tue, Aug 2, 2005	29.57	29.81	29.14	29.19
3925	NYSE	S	Mon, Aug 1, 2005	29.79	29.85	29.28	29.63
3924	NYSE	S	Fri, Jul 29, 2005	29.30	29.82	29.22	29.65
3923	NYSE	S	Thu, Jul 28, 2005	29.16	29.49	29.03	29.13
3922	NYSE	S	Wed, Jul 27, 2005	28.28	29.14	28.22	29.07
3921	NYSE	S	Tue, Jul 26, 2005	27.69	28.01	27.39	27.53
3920	NYSE	S	Mon, Jul 25, 2005	27.89	27.95	27.65	27.69
3919	NYSE	S	Fri, Jul 22, 2005	27.56	27.90	27.56	27.87
3918	NYSE	S	Thu, Jul 21, 2005	27.64	27.98	27.56	27.62
3917	NYSE	S	Wed, Jul 20, 2005	27.73	28.13	27.70	28.03
3916	NYSE	S	Tue, Jul 19, 2005	27.81	28.06	27.67	27.85
3915	NYSE	S	Mon, Jul 18, 2005	27.85	28.23	27.01	27.58
3914	NYSE	S	Fri, Jul 15, 2005	27.98	28.30	27.77	28.08
3913	NYSE	S	Thu, Jul 14, 2005	28.20	28.39	28.00	28.14
3912	NYSE	S	Wed, Jul 13, 2005	28.06	28.20	27.89	28.12
3911	NYSE	S	Tue, Jul 12, 2005	27.93	28.05	27.76	27.91
3910	NYSE	S	Mon, Jul 11, 2005	28.14	28.19	27.82	28.06
3909	NYSE	S	Fri, Jul 8, 2005	27.67	28.09	27.54	27.98
3908	NYSE	S	Thu, Jul 7, 2005	27.38	27.67	26.98	27.50
3907	NYSE	S	Wed, Jul 6, 2005	27.77	27.81	27.45	27.57
3906	NYSE	S	Tue, Jul 5, 2005	27.45	28.06	27.36	27.77
3905	NYSE	S	Fri, Jul 1, 2005	27.91	28.10	27.60	27.68
3904	NYSE	S	Thu, Jun 30, 2005	27.84	27.96	27.56	27.66
3903	NYSE	S	Wed, Jun 29, 2005	27.67	27.76	27.46	27.68
3902	NYSE	S	Tue, Jun 28, 2005	27.23	27.52	27.20	27.33
3901	NYSE	S	Mon, Jun 27, 2005	27.23	27.23	26.91	27.06
3900	NYSE	S	Fri, Jun 24, 2005	27.06	27.20	26.96	27.19
3899	NYSE	S	Thu, Jun 23, 2005	27.56	27.62	27.01	27.06
3898	NYSE	S	Wed, Jun 22, 2005	27.56	27.68	27.42	27.53
3897	NYSE	S	Tue, Jun 21, 2005	27.56	27.66	27.38	27.55
3896	NYSE	S	Mon, Jun 20, 2005	27.36	28.52	27.15	27.53
3895	NYSE	S	Fri, Jun 17, 2005	27.62	27.66	27.15	27.52
3894	NYSE	S	Thu, Jun 16, 2005	27.55	27.66	27.21	27.41
3893	NYSE	S	Wed, Jun 15, 2005	27.73	27.73	27.12	27.44
3892	NYSE	S	Tue, Jun 14, 2005	27.93	27.95	27.32	27.48
3891	NYSE	S	Mon, Jun 13, 2005	27.50	28.11	27.31	27.87
3890	NYSE	S	Fri, Jun 10, 2005	26.93	27.32	26.90	27.23
3889	NYSE	S	Thu, Jun 9, 2005	26.71	26.96	26.65	26.93
3888	NYSE	S	Wed, Jun 8, 2005	26.59	26.94	26.51	26.82
3887	NYSE	S	Tue, Jun 7, 2005	26.57	26.61	26.41	26.51
3886	NYSE	S	Mon, Jun 6, 2005	26.72	26.77	26.30	26.38
3885	NYSE	S	Fri, Jun 3, 2005	26.46	26.73	26.39	26.68
3884	NYSE	S	Thu, Jun 2, 2005	26.50	26.70	26.30	26.55
3883	NYSE	S	Wed, Jun 1, 2005	26.04	26.46	25.96	26.33
3882	NYSE	S	Tue, May 31, 2005	25.76	26.14	25.71	26.12
3881	NYSE	S	Fri, May 27, 2005	25.63	25.75	25.58	25.64
3880	NYSE	S	Thu, May 26, 2005	24.90	25.63	24.87	25.55
3879	NYSE	S	Wed, May 25, 2005	24.97	24.99	24.83	24.89
3878	NYSE	S	Tue, May 24, 2005	24.91	24.97	24.70	24.89
3877	NYSE	S	Mon, May 23, 2005	24.86	25.01	24.78	24.89
3876	NYSE	S	Fri, May 20, 2005	25.11	25.36	24.90	25.00
3875	NYSE	S	Thu, May 19, 2005	24.80	25.13	24.76	25.07
3874	NYSE	S	Wed, May 18, 2005	24.55	24.94	24.44	24.83
3873	NYSE	S	Tue, May 17, 2005	24.21	24.59	24.12	24.37
3872	NYSE	S	Mon, May 16, 2005	24.19	24.41	23.88	24.34
3871	NYSE	S	Fri, May 13, 2005	24.16	24.50	24.01	24.10
3870	NYSE	S	Thu, May 12, 2005	24.55	24.63	24.12	24.24
3869	NYSE	S	Wed, May 11, 2005	24.34	24.58	23.98	24.44
3868	NYSE	S	Tue, May 10, 2005	24.34	24.37	24.08	24.21
3867	NYSE	S	Mon, May 9, 2005	24.19	24.56	24.03	24.45
3866	NYSE	S	Fri, May 6, 2005	24.32	24.47	23.96	24.02
3865	NYSE	S	Thu, May 5, 2005	24.48	24.58	24.20	24.29
3864	NYSE	S	Wed, May 4, 2005	24.25	24.62	24.25	24.51
3863	NYSE	S	Tue, May 3, 2005	23.78	24.47	23.78	24.24
3862	NYSE	S	Mon, May 2, 2005	24.58	24.59	23.81	23.91
3861	NYSE	S	Fri, Apr 29, 2005	25.02	25.07	24.35	24.54
3860	NYSE	S	Thu, Apr 28, 2005	25.10	25.17	24.87	25.00
3859	NYSE	S	Wed, Apr 27, 2005	25.27	25.51	25.13	25.49
3858	NYSE	S	Tue, Apr 26, 2005	25.70	25.77	25.21	25.23
3857	NYSE	S	Mon, Apr 25, 2005	25.52	25.77	25.50	25.70
3856	NYSE	S	Fri, Apr 22, 2005	25.26	25.63	25.18	25.43
3855	NYSE	S	Thu, Apr 21, 2005	25.02	25.44	24.94	25.40
3854	NYSE	S	Wed, Apr 20, 2005	25.49	25.50	24.80	24.82
3853	NYSE	S	Tue, Apr 19, 2005	25.02	25.32	24.75	24.85
3852	NYSE	S	Mon, Apr 18, 2005	24.91	25.17	24.88	25.02
3851	NYSE	S	Fri, Apr 15, 2005	25.37	25.42	24.87	24.94
3850	NYSE	S	Thu, Apr 14, 2005	25.67	25.79	25.31	25.38
3849	NYSE	S	Wed, Apr 13, 2005	25.93	26.04	25.64	25.67
3848	NYSE	S	Tue, Apr 12, 2005	25.64	26.07	25.53	26.01
3847	NYSE	S	Mon, Apr 11, 2005	25.94	27.05	25.29	25.70
3846	NYSE	S	Fri, Apr 8, 2005	26.04	26.09	25.86	25.94
3845	NYSE	S	Thu, Apr 7, 2005	25.61	26.17	25.61	26.16
3844	NYSE	S	Wed, Apr 6, 2005	25.62	25.72	25.42	25.60
3843	NYSE	S	Tue, Apr 5, 2005	25.58	25.71	25.42	25.62
3842	NYSE	S	Mon, Apr 4, 2005	25.06	25.47	24.91	25.40
3841	NYSE	S	Fri, Apr 1, 2005	25.16	25.37	24.87	25.07
3840	NYSE	S	Thu, Mar 31, 2005	24.99	25.22	24.85	25.08
3839	NYSE	S	Wed, Mar 30, 2005	24.50	24.75	24.45	24.72
3838	NYSE	S	Tue, Mar 29, 2005	24.42	24.62	24.03	24.26
3837	NYSE	S	Mon, Mar 28, 2005	24.94	24.99	24.61	24.64
3836	NYSE	S	Thu, Mar 24, 2005	24.91	25.10	24.69	24.82
3835	NYSE	S	Wed, Mar 23, 2005	24.87	25.07	24.80	24.96
3834	NYSE	S	Tue, Mar 22, 2005	25.42	25.43	24.80	24.87
3833	NYSE	S	Mon, Mar 21, 2005	25.28	25.59	25.06	25.48
3832	NYSE	S	Fri, Mar 18, 2005	25.31	25.32	24.76	25.13
3831	NYSE	S	Thu, Mar 17, 2005	25.22	25.53	25.02	25.31
3830	NYSE	S	Wed, Mar 16, 2005	25.13	25.30	25.00	25.11
3829	NYSE	S	Tue, Mar 15, 2005	25.80	25.80	25.24	25.27
3828	NYSE	S	Mon, Mar 14, 2005	25.58	25.77	25.40	25.64
3827	NYSE	S	Fri, Mar 11, 2005	25.58	25.88	25.48	25.58
3826	NYSE	S	Thu, Mar 10, 2005	25.77	25.82	25.36	25.73
3825	NYSE	S	Wed, Mar 9, 2005	25.80	25.98	25.58	25.62
3824	NYSE	S	Tue, Mar 8, 2005	26.61	26.61	25.75	25.80
3823	NYSE	S	Mon, Mar 7, 2005	26.55	26.78	26.51	26.61
3822	NYSE	S	Fri, Mar 4, 2005	26.55	26.68	26.44	26.58
3821	NYSE	S	Thu, Mar 3, 2005	26.57	26.62	26.22	26.44
3820	NYSE	S	Wed, Mar 2, 2005	26.57	26.71	26.35	26.63
3819	NYSE	S	Tue, Mar 1, 2005	26.24	26.72	26.18	26.60
3818	NYSE	S	Mon, Feb 28, 2005	26.28	26.42	25.99	26.10
3817	NYSE	S	Fri, Feb 25, 2005	26.23	26.33	25.84	26.28
3816	NYSE	S	Thu, Feb 24, 2005	25.91	26.31	25.64	26.23
3815	NYSE	S	Wed, Feb 23, 2005	25.47	25.85	25.42	25.79
3814	NYSE	S	Tue, Feb 22, 2005	25.41	25.80	25.39	25.47
3813	NYSE	S	Fri, Feb 18, 2005	25.31	25.84	25.27	25.71
3812	NYSE	S	Thu, Feb 17, 2005	25.82	25.82	25.27	25.27
3811	NYSE	S	Wed, Feb 16, 2005	25.87	25.93	25.63	25.81
3810	NYSE	S	Tue, Feb 15, 2005	25.55	25.80	25.41	25.77
3809	NYSE	S	Mon, Feb 14, 2005	25.85	25.91	25.33	25.49
3808	NYSE	S	Fri, Feb 11, 2005	25.72	25.79	25.55	25.70
3807	NYSE	S	Thu, Feb 10, 2005	25.80	25.86	25.42	25.59
3806	NYSE	S	Wed, Feb 9, 2005	26.60	26.66	25.92	26.05
3805	NYSE	S	Tue, Feb 8, 2005	26.53	27.11	26.50	26.65
3804	NYSE	S	Mon, Feb 7, 2005	26.95	26.95	26.18	26.40
3803	NYSE	S	Fri, Feb 4, 2005	26.84	27.39	26.84	27.06
3802	NYSE	S	Thu, Feb 3, 2005	27.01	27.34	26.68	27.12
3801	NYSE	S	Wed, Feb 2, 2005	26.73	27.06	26.46	26.99
3800	NYSE	S	Tue, Feb 1, 2005	26.57	26.68	26.18	26.66
3799	NYSE	S	Mon, Jan 31, 2005	26.13	26.27	25.73	26.27
3798	NYSE	S	Fri, Jan 28, 2005	25.02	25.73	24.44	25.52
3797	NYSE	S	Thu, Jan 27, 2005	25.13	25.18	24.84	24.94
3796	NYSE	S	Wed, Jan 26, 2005	25.30	25.44	24.90	25.08
3795	NYSE	S	Tue, Jan 25, 2005	25.13	25.47	25.12	25.30
3794	NYSE	S	Mon, Jan 24, 2005	25.39	25.42	25.01	25.11
3793	NYSE	S	Fri, Jan 21, 2005	26.02	26.02	25.27	25.37
3792	NYSE	S	Thu, Jan 20, 2005	26.06	26.27	25.79	25.80
3791	NYSE	S	Wed, Jan 19, 2005	26.29	26.40	25.77	25.93
3790	NYSE	S	Tue, Jan 18, 2005	26.39	26.52	26.14	26.41
3789	NYSE	S	Fri, Jan 14, 2005	26.25	26.71	26.09	26.53
3788	NYSE	S	Thu, Jan 13, 2005	25.47	26.40	25.47	26.28
3787	NYSE	S	Wed, Jan 12, 2005	26.57	26.57	26.24	26.40
3786	NYSE	S	Tue, Jan 11, 2005	26.55	26.61	26.41	26.61
3785	NYSE	S	Mon, Jan 10, 2005	26.79	26.79	26.41	26.52
3784	NYSE	S	Fri, Jan 7, 2005	26.87	26.91	26.61	26.79
3783	NYSE	S	Thu, Jan 6, 2005	26.84	27.13	26.79	27.02
3782	NYSE	S	Wed, Jan 5, 2005	26.65	26.82	26.06	26.63
3781	NYSE	S	Tue, Jan 4, 2005	27.39	27.43	26.51	26.51
3780	NYSE	S	Mon, Jan 3, 2005	27.37	27.74	27.31	27.39
3779	NYSE	S	Fri, Dec 31, 2004	27.49	27.59	27.33	27.39
3778	NYSE	S	Thu, Dec 30, 2004	27.39	27.56	27.36	27.44
3777	NYSE	S	Wed, Dec 29, 2004	27.36	27.49	27.28	27.43
3776	NYSE	S	Tue, Dec 28, 2004	27.31	27.45	27.24	27.37
3775	NYSE	S	Mon, Dec 27, 2004	27.35	27.49	27.27	27.37
3774	NYSE	S	Thu, Dec 23, 2004	27.24	27.54	27.20	27.30
3773	NYSE	S	Wed, Dec 22, 2004	27.32	27.58	27.23	27.49
3772	NYSE	S	Tue, Dec 21, 2004	27.31	27.43	27.21	27.26
3771	NYSE	S	Mon, Dec 20, 2004	27.04	27.47	27.03	27.38
3770	NYSE	S	Fri, Dec 17, 2004	26.95	27.24	26.95	27.20
3769	NYSE	S	Thu, Dec 16, 2004	26.68	27.19	26.57	27.03
3768	NYSE	S	Wed, Dec 15, 2004	27.49	27.62	26.40	26.48
3767	NYSE	S	Tue, Dec 14, 2004	27.84	28.06	27.09	27.67
3766	NYSE	S	Mon, Dec 13, 2004	27.17	28.22	26.79	26.94
3765	NYSE	S	Fri, Dec 10, 2004	27.56	28.44	25.87	26.61
3764	NYSE	S	Thu, Dec 9, 2004	25.59	26.81	25.19	26.77
3763	NYSE	S	Wed, Dec 8, 2004	25.02	25.11	24.73	24.80
3762	NYSE	S	Tue, Dec 7, 2004	25.40	25.51	25.06	25.18
3761	NYSE	S	Mon, Dec 6, 2004	25.39	25.81	25.38	25.55
3760	NYSE	S	Fri, Dec 3, 2004	25.85	26.08	25.38	25.50
3759	NYSE	S	Thu, Dec 2, 2004	25.69	26.33	25.67	25.95
3758	NYSE	S	Wed, Dec 1, 2004	25.15	25.76	25.13	25.74
3757	NYSE	S	Tue, Nov 30, 2004	25.13	25.17	25.00	25.15
3756	NYSE	S	Mon, Nov 29, 2004	25.13	25.30	25.05	25.13
3755	NYSE	S	Fri, Nov 26, 2004	24.84	25.16	24.84	25.01
3754	NYSE	S	Wed, Nov 24, 2004	24.77	24.86	24.56	24.72
3753	NYSE	S	Tue, Nov 23, 2004	24.80	24.88	24.57	24.73
3752	NYSE	S	Mon, Nov 22, 2004	24.58	24.99	24.57	24.82
3751	NYSE	S	Fri, Nov 19, 2004	25.05	25.06	24.58	24.79
3750	NYSE	S	Thu, Nov 18, 2004	25.28	25.47	24.95	25.06
3749	NYSE	S	Wed, Nov 17, 2004	25.05	25.41	25.05	25.30
3748	NYSE	S	Tue, Nov 16, 2004	24.79	25.10	24.69	24.95
3747	NYSE	S	Mon, Nov 15, 2004	24.61	24.83	24.46	24.77
3746	NYSE	S	Fri, Nov 12, 2004	24.31	24.64	24.15	24.64
3745	NYSE	S	Thu, Nov 11, 2004	24.05	24.33	24.04	24.21
3744	NYSE	S	Wed, Nov 10, 2004	24.24	24.33	24.00	24.00
3743	NYSE	S	Tue, Nov 9, 2004	24.12	24.36	24.07	24.24
3742	NYSE	S	Mon, Nov 8, 2004	23.79	24.21	23.77	24.12
3741	NYSE	S	Fri, Nov 5, 2004	23.83	23.93	23.72	23.91
3740	NYSE	S	Thu, Nov 4, 2004	23.66	23.99	23.56	23.82
3739	NYSE	S	Wed, Nov 3, 2004	23.84	23.87	23.48	23.80
3738	NYSE	S	Tue, Nov 2, 2004	23.18	24.07	23.16	23.58
3737	NYSE	S	Mon, Nov 1, 2004	23.10	23.19	23.06	23.18
3736	NYSE	S	Fri, Oct 29, 2004	22.95	23.16	22.95	23.10
3735	NYSE	S	Thu, Oct 28, 2004	23.12	23.26	22.95	23.08
3734	NYSE	S	Wed, Oct 27, 2004	22.60	23.12	22.59	23.12
3733	NYSE	S	Tue, Oct 26, 2004	22.31	22.80	22.29	22.74
3732	NYSE	S	Mon, Oct 25, 2004	22.18	22.29	21.98	22.25
3731	NYSE	S	Fri, Oct 22, 2004	22.32	22.40	22.13	22.18
3730	NYSE	S	Thu, Oct 21, 2004	22.05	22.38	22.04	22.38
3729	NYSE	S	Wed, Oct 20, 2004	22.21	22.29	21.94	21.99
3728	NYSE	S	Tue, Oct 19, 2004	22.38	22.38	21.85	21.99
3727	NYSE	S	Mon, Oct 18, 2004	22.71	22.96	22.54	22.71
3726	NYSE	S	Fri, Oct 15, 2004	22.59	23.18	22.46	22.80
3725	NYSE	S	Thu, Oct 14, 2004	22.27	22.42	22.24	22.38
3724	NYSE	S	Wed, Oct 13, 2004	22.38	22.48	22.06	22.39
3723	NYSE	S	Tue, Oct 12, 2004	22.25	22.41	21.94	22.38
3722	NYSE	S	Mon, Oct 11, 2004	22.01	22.32	22.01	22.29
3721	NYSE	S	Fri, Oct 8, 2004	22.38	22.79	22.21	22.24
3720	NYSE	S	Thu, Oct 7, 2004	22.49	22.61	22.35	22.40
3719	NYSE	S	Wed, Oct 6, 2004	22.33	22.76	22.19	22.49
3718	NYSE	S	Tue, Oct 5, 2004	22.62	22.65	22.41	22.42
3717	NYSE	S	Mon, Oct 4, 2004	22.62	23.08	22.61	22.68
3716	NYSE	S	Fri, Oct 1, 2004	22.19	22.71	22.15	22.61
3715	NYSE	S	Thu, Sep 30, 2004	22.35	22.38	22.16	22.19
3714	NYSE	S	Wed, Sep 29, 2004	22.25	22.41	22.06	22.32
3713	NYSE	S	Tue, Sep 28, 2004	22.33	22.61	22.10	22.21
3712	NYSE	S	Mon, Sep 27, 2004	22.32	22.53	22.29	22.39
3711	NYSE	S	Fri, Sep 24, 2004	22.26	22.64	22.15	22.60
3710	NYSE	S	Thu, Sep 23, 2004	21.86	22.50	21.72	22.22
3709	NYSE	S	Wed, Sep 22, 2004	22.03	22.09	21.76	21.81
3708	NYSE	S	Tue, Sep 21, 2004	22.16	22.36	22.14	22.27
3707	NYSE	S	Mon, Sep 20, 2004	22.27	22.39	22.10	22.17
3706	NYSE	S	Fri, Sep 17, 2004	22.38	22.53	22.21	22.49
3705	NYSE	S	Thu, Sep 16, 2004	21.83	22.38	21.76	22.32
3704	NYSE	S	Wed, Sep 15, 2004	21.63	21.71	21.46	21.58
3703	NYSE	S	Tue, Sep 14, 2004	21.13	21.72	21.13	21.70
3702	NYSE	S	Mon, Sep 13, 2004	21.46	21.72	21.07	21.11
3701	NYSE	S	Fri, Sep 10, 2004	21.78	21.88	21.65	21.66
3700	NYSE	S	Thu, Sep 9, 2004	21.46	21.82	21.46	21.78
3699	NYSE	S	Wed, Sep 8, 2004	21.72	21.76	21.46	21.46
3698	NYSE	S	Tue, Sep 7, 2004	21.72	21.86	21.64	21.77
3697	NYSE	S	Fri, Sep 3, 2004	21.74	21.88	21.71	21.83
3696	NYSE	S	Thu, Sep 2, 2004	21.72	21.77	21.65	21.76
3695	NYSE	S	Wed, Sep 1, 2004	21.70	21.74	21.53	21.70
3694	NYSE	S	Tue, Aug 31, 2004	21.50	21.73	21.34	21.70
3693	NYSE	S	Mon, Aug 30, 2004	21.39	21.67	21.38	21.57
3692	NYSE	S	Fri, Aug 27, 2004	21.44	21.49	21.33	21.46
3691	NYSE	S	Thu, Aug 26, 2004	21.17	21.47	21.17	21.41
3690	NYSE	S	Wed, Aug 25, 2004	21.18	21.39	21.07	21.33
3689	NYSE	S	Tue, Aug 24, 2004	20.95	21.28	20.95	21.17
3688	NYSE	S	Mon, Aug 23, 2004	20.88	21.00	20.88	20.95
3687	NYSE	S	Fri, Aug 20, 2004	21.28	21.28	20.82	20.97
3686	NYSE	S	Thu, Aug 19, 2004	20.85	21.03	20.78	20.96
3685	NYSE	S	Wed, Aug 18, 2004	20.61	20.98	20.56	20.95
3684	NYSE	S	Tue, Aug 17, 2004	20.60	20.82	20.53	20.77
3683	NYSE	S	Mon, Aug 16, 2004	20.26	20.55	20.25	20.49
3682	NYSE	S	Fri, Aug 13, 2004	20.10	20.27	20.09	20.26
3681	NYSE	S	Thu, Aug 12, 2004	20.06	20.25	19.96	20.16
3680	NYSE	S	Wed, Aug 11, 2004	20.12	20.32	20.00	20.26
3679	NYSE	S	Tue, Aug 10, 2004	19.96	20.32	19.96	20.25
3678	NYSE	S	Mon, Aug 9, 2004	19.84	20.15	19.83	19.96
3677	NYSE	S	Fri, Aug 6, 2004	19.78	20.13	19.62	19.93
3676	NYSE	S	Thu, Aug 5, 2004	20.24	20.45	19.79	19.82
3675	NYSE	S	Wed, Aug 4, 2004	20.41	20.46	20.11	20.24
3674	NYSE	S	Tue, Aug 3, 2004	20.59	20.81	20.55	20.55
3673	NYSE	S	Mon, Aug 2, 2004	20.61	20.78	20.48	20.73
3672	NYSE	S	Fri, Jul 30, 2004	20.91	20.91	20.46	20.59
3671	NYSE	S	Thu, Jul 29, 2004	21.06	21.06	20.81	20.97
3670	NYSE	S	Wed, Jul 28, 2004	20.95	21.11	20.68	20.92
3669	NYSE	S	Tue, Jul 27, 2004	20.84	21.09	20.73	21.02
3668	NYSE	S	Mon, Jul 26, 2004	20.45	20.77	20.41	20.77
3667	NYSE	S	Fri, Jul 23, 2004	20.15	20.56	20.13	20.43
3666	NYSE	S	Thu, Jul 22, 2004	20.21	20.38	20.09	20.23
3665	NYSE	S	Wed, Jul 21, 2004	20.42	20.56	20.15	20.17
3664	NYSE	S	Tue, Jul 20, 2004	19.88	20.07	19.78	19.87
3663	NYSE	S	Mon, Jul 19, 2004	19.91	20.11	19.80	19.88
3662	NYSE	S	Fri, Jul 16, 2004	20.12	20.12	19.74	19.91
3661	NYSE	S	Thu, Jul 15, 2004	19.90	20.17	19.84	20.02
3660	NYSE	S	Wed, Jul 14, 2004	19.77	20.11	19.42	20.03
3659	NYSE	S	Tue, Jul 13, 2004	19.81	20.00	19.72	19.85
3658	NYSE	S	Mon, Jul 12, 2004	19.40	19.92	19.39	19.88
3657	NYSE	S	Fri, Jul 9, 2004	19.09	19.29	18.85	19.27
3656	NYSE	S	Thu, Jul 8, 2004	19.33	19.36	18.99	19.09
3655	NYSE	S	Wed, Jul 7, 2004	19.07	19.39	19.07	19.31
3654	NYSE	S	Tue, Jul 6, 2004	18.91	19.27	18.91	19.17
3653	NYSE	S	Fri, Jul 2, 2004	19.38	19.38	19.13	19.19
3652	NYSE	S	Thu, Jul 1, 2004	19.55	19.58	19.25	19.49
3651	NYSE	S	Wed, Jun 30, 2004	19.51	19.51	19.16	19.40
3650	NYSE	S	Tue, Jun 29, 2004	19.24	19.39	19.09	19.29
3649	NYSE	S	Mon, Jun 28, 2004	19.29	19.57	19.15	19.24
3648	NYSE	S	Fri, Jun 25, 2004	18.74	19.24	18.73	19.18
3647	NYSE	S	Thu, Jun 24, 2004	18.96	18.97	18.55	18.69
3646	NYSE	S	Wed, Jun 23, 2004	18.94	19.09	18.72	19.02
3645	NYSE	S	Tue, Jun 22, 2004	19.26	19.26	18.72	18.76
3644	NYSE	S	Mon, Jun 21, 2004	19.25	19.45	19.13	19.26
3643	NYSE	S	Fri, Jun 18, 2004	19.07	19.37	19.02	19.25
3642	NYSE	S	Thu, Jun 17, 2004	19.27	19.39	19.13	19.27
3641	NYSE	S	Wed, Jun 16, 2004	19.51	19.68	19.10	19.20
3640	NYSE	S	Tue, Jun 15, 2004	19.68	19.79	19.56	19.70
3639	NYSE	S	Mon, Jun 14, 2004	19.69	19.80	19.40	19.40
3638	NYSE	S	Thu, Jun 10, 2004	19.73	19.78	19.55	19.62
3637	NYSE	S	Wed, Jun 9, 2004	19.50	19.51	19.23	19.40
3636	NYSE	S	Tue, Jun 8, 2004	19.44	19.56	19.29	19.49
3635	NYSE	S	Mon, Jun 7, 2004	19.26	19.56	19.15	19.49
3634	NYSE	S	Fri, Jun 4, 2004	19.20	19.29	18.92	19.04
3633	NYSE	S	Thu, Jun 3, 2004	18.95	19.12	18.74	18.93
3632	NYSE	S	Wed, Jun 2, 2004	19.21	19.34	18.97	19.04
3631	NYSE	S	Tue, Jun 1, 2004	19.40	19.58	18.87	19.16
3630	NYSE	S	Fri, May 28, 2004	19.83	19.99	19.37	19.58
3629	NYSE	S	Thu, May 27, 2004	19.71	19.80	19.35	19.79
3628	NYSE	S	Wed, May 26, 2004	19.56	19.66	19.26	19.56
3627	NYSE	S	Tue, May 25, 2004	19.29	19.62	19.18	19.47
3626	NYSE	S	Mon, May 24, 2004	19.78	19.85	19.26	19.44
3625	NYSE	S	Fri, May 21, 2004	19.84	20.07	19.60	19.78
3624	NYSE	S	Thu, May 20, 2004	19.62	19.73	19.40	19.67
3623	NYSE	S	Wed, May 19, 2004	19.66	20.00	19.42	19.57
3622	NYSE	S	Tue, May 18, 2004	19.18	19.68	19.15	19.38
3621	NYSE	S	Mon, May 17, 2004	18.96	19.14	18.83	18.86
3620	NYSE	S	Fri, May 14, 2004	19.35	19.56	18.93	19.18
3619	NYSE	S	Thu, May 13, 2004	19.07	19.81	19.07	19.46
3618	NYSE	S	Wed, May 12, 2004	19.13	19.26	18.78	19.25
3617	NYSE	S	Tue, May 11, 2004	19.15	19.42	18.77	19.07
3616	NYSE	S	Mon, May 10, 2004	19.23	19.36	19.02	19.18
3615	NYSE	S	Fri, May 7, 2004	19.44	19.91	19.44	19.58
3614	NYSE	S	Thu, May 6, 2004	19.79	19.89	19.47	19.83
3613	NYSE	S	Wed, May 5, 2004	19.40	20.03	19.31	19.79
3612	NYSE	S	Tue, May 4, 2004	19.18	19.48	19.02	19.17
3611	NYSE	S	Mon, May 3, 2004	19.62	19.77	19.04	19.26
3610	NYSE	S	Fri, Apr 30, 2004	20.10	20.22	19.49	19.72
3609	NYSE	S	Thu, Apr 29, 2004	19.79	20.01	19.47	19.95
3608	NYSE	S	Wed, Apr 28, 2004	20.23	20.27	19.95	20.04
3607	NYSE	S	Tue, Apr 27, 2004	20.45	20.66	20.28	20.48
3606	NYSE	S	Mon, Apr 26, 2004	20.98	21.11	20.33	20.56
3605	NYSE	S	Fri, Apr 23, 2004	21.16	21.41	20.98	21.24
3604	NYSE	S	Thu, Apr 22, 2004	20.84	21.27	20.48	21.04
3603	NYSE	S	Wed, Apr 21, 2004	21.27	21.30	20.65	21.00
3602	NYSE	S	Tue, Apr 20, 2004	21.72	22.04	21.18	21.22
3601	NYSE	S	Mon, Apr 19, 2004	20.52	21.00	20.39	20.92
3600	NYSE	S	Fri, Apr 16, 2004	20.88	20.90	20.43	20.67
3599	NYSE	S	Thu, Apr 15, 2004	20.89	21.17	20.53	20.74
3598	NYSE	S	Wed, Apr 14, 2004	20.90	21.11	20.45	20.88
3597	NYSE	S	Tue, Apr 13, 2004	21.44	21.63	21.03	21.06
3596	NYSE	S	Mon, Apr 12, 2004	21.22	21.55	21.17	21.41
3595	NYSE	S	Thu, Apr 8, 2004	21.47	21.76	21.19	21.29
3594	NYSE	S	Wed, Apr 7, 2004	21.58	21.62	21.20	21.29
3593	NYSE	S	Tue, Apr 6, 2004	21.33	21.93	21.33	21.71
3592	NYSE	S	Mon, Apr 5, 2004	21.33	21.45	21.11	21.16
3591	NYSE	S	Fri, Apr 2, 2004	21.08	21.50	21.03	21.43
3590	NYSE	S	Thu, Apr 1, 2004	20.48	21.10	20.47	20.92
3589	NYSE	S	Wed, Mar 31, 2004	19.94	20.49	19.87	20.32
3588	NYSE	S	Tue, Mar 30, 2004	19.81	20.39	19.76	19.93
3587	NYSE	S	Mon, Mar 29, 2004	19.53	19.80	19.53	19.80
3586	NYSE	S	Fri, Mar 26, 2004	19.24	19.68	19.03	19.60
3585	NYSE	S	Thu, Mar 25, 2004	18.70	19.41	18.65	19.38
3584	NYSE	S	Wed, Mar 24, 2004	19.07	19.12	18.61	18.63
3583	NYSE	S	Tue, Mar 23, 2004	19.35	19.42	18.83	19.06
3582	NYSE	S	Mon, Mar 22, 2004	19.46	19.47	19.07	19.27
3581	NYSE	S	Fri, Mar 19, 2004	19.35	19.68	19.30	19.47
3580	NYSE	S	Thu, Mar 18, 2004	19.29	19.61	19.02	19.47
3579	NYSE	S	Wed, Mar 17, 2004	18.85	19.79	18.81	19.68
3578	NYSE	S	Tue, Mar 16, 2004	18.80	18.94	18.63	18.76
3577	NYSE	S	Mon, Mar 15, 2004	19.24	19.29	17.35	18.71
3576	NYSE	S	Fri, Mar 12, 2004	19.29	20.34	19.24	19.29
3575	NYSE	S	Thu, Mar 11, 2004	19.73	20.26	19.20	19.29
3574	NYSE	S	Wed, Mar 10, 2004	20.67	21.11	20.02	20.15
3573	NYSE	S	Tue, Mar 9, 2004	20.69	20.89	20.56	20.65
3572	NYSE	S	Mon, Mar 8, 2004	20.78	20.95	20.71	20.77
3571	NYSE	S	Fri, Mar 5, 2004	20.78	21.03	20.61	20.92
3570	NYSE	S	Thu, Mar 4, 2004	20.56	20.91	20.54	20.89
3569	NYSE	S	Wed, Mar 3, 2004	20.73	20.84	20.46	20.56
3568	NYSE	S	Tue, Mar 2, 2004	21.18	21.18	20.76	20.88
3567	NYSE	S	Mon, Mar 1, 2004	19.99	21.33	19.95	21.18
3566	NYSE	S	Fri, Feb 27, 2004	19.59	19.68	19.35	19.55
3565	NYSE	S	Thu, Feb 26, 2004	19.76	19.82	19.37	19.62
3564	NYSE	S	Wed, Feb 25, 2004	19.95	20.09	19.68	19.84
3563	NYSE	S	Tue, Feb 24, 2004	19.73	20.01	19.57	19.82
3562	NYSE	S	Mon, Feb 23, 2004	20.34	20.54	20.17	20.36
3561	NYSE	S	Fri, Feb 20, 2004	20.65	20.65	19.98	20.17
3560	NYSE	S	Thu, Feb 19, 2004	20.56	20.97	20.48	20.69
3559	NYSE	S	Wed, Feb 18, 2004	20.34	20.58	20.25	20.53
3558	NYSE	S	Tue, Feb 17, 2004	20.48	20.65	20.42	20.52
3557	NYSE	S	Fri, Feb 13, 2004	20.39	20.56	20.22	20.24
3556	NYSE	S	Thu, Feb 12, 2004	20.33	20.56	20.20	20.30
3555	NYSE	S	Wed, Feb 11, 2004	19.73	20.78	19.68	20.38
3554	NYSE	S	Tue, Feb 10, 2004	19.81	19.91	19.64	19.85
3553	NYSE	S	Mon, Feb 9, 2004	19.95	20.02	19.61	19.70
3552	NYSE	S	Fri, Feb 6, 2004	19.37	19.90	19.35	19.77
3551	NYSE	S	Thu, Feb 5, 2004	18.71	19.40	18.48	19.33
3550	NYSE	S	Wed, Feb 4, 2004	19.57	19.60	18.71	18.82
3549	NYSE	S	Tue, Feb 3, 2004	19.84	20.05	19.64	19.79
3548	NYSE	S	Mon, Feb 2, 2004	19.07	19.84	18.86	19.84
3547	NYSE	S	Fri, Jan 30, 2004	19.17	19.37	18.96	19.19
3546	NYSE	S	Thu, Jan 29, 2004	19.29	19.29	18.88	19.18
3545	NYSE	S	Wed, Jan 28, 2004	20.01	20.01	19.13	19.13
3544	NYSE	S	Tue, Jan 27, 2004	20.28	20.56	20.03	20.04
3543	NYSE	S	Mon, Jan 26, 2004	20.01	20.43	19.76	20.22
3542	NYSE	S	Fri, Jan 23, 2004	20.39	20.59	20.17	20.48
3541	NYSE	S	Thu, Jan 22, 2004	20.53	20.63	20.30	20.39
3540	NYSE	S	Wed, Jan 21, 2004	20.01	20.67	20.01	20.61
3539	NYSE	S	Tue, Jan 20, 2004	20.61	20.75	20.11	20.50
3538	NYSE	S	Fri, Jan 16, 2004	20.50	20.92	20.45	20.71
3537	NYSE	S	Thu, Jan 15, 2004	20.81	20.85	20.12	20.50
3536	NYSE	S	Wed, Jan 14, 2004	20.31	21.51	20.31	20.81
3535	NYSE	S	Tue, Jan 13, 2004	20.01	20.37	19.95	20.37
3534	NYSE	S	Mon, Jan 12, 2004	19.48	20.13	19.48	20.06
3533	NYSE	S	Fri, Jan 9, 2004	19.51	19.52	19.09	19.51
3532	NYSE	S	Thu, Jan 8, 2004	19.37	19.62	19.29	19.51
3531	NYSE	S	Wed, Jan 7, 2004	19.51	19.62	18.98	19.24
3530	NYSE	S	Tue, Jan 6, 2004	18.85	19.62	18.85	19.49
3529	NYSE	S	Mon, Jan 5, 2004	18.08	18.81	18.08	18.74
3528	NYSE	S	Fri, Jan 2, 2004	18.17	18.42	17.91	18.00
3527	NYSE	S	Wed, Dec 31, 2003	17.86	18.13	17.84	18.10
3526	NYSE	S	Tue, Dec 30, 2003	17.77	17.99	17.67	17.93
3525	NYSE	S	Mon, Dec 29, 2003	17.61	17.91	17.51	17.86
3524	NYSE	S	Fri, Dec 26, 2003	17.47	17.63	17.42	17.47
3523	NYSE	S	Wed, Dec 24, 2003	17.42	17.64	17.21	17.53
3522	NYSE	S	Tue, Dec 23, 2003	17.47	17.63	17.37	17.44
3521	NYSE	S	Mon, Dec 22, 2003	17.53	17.64	17.44	17.61
3520	NYSE	S	Fri, Dec 19, 2003	17.22	17.58	17.00	17.46
3519	NYSE	S	Thu, Dec 18, 2003	16.84	17.22	16.82	17.16
3518	NYSE	S	Wed, Dec 17, 2003	16.65	17.01	16.54	16.91
3517	NYSE	S	Tue, Dec 16, 2003	16.66	16.71	16.29	16.66
3516	NYSE	S	Mon, Dec 15, 2003	16.48	16.70	16.45	16.54
3515	NYSE	S	Fri, Dec 12, 2003	16.82	16.87	16.26	16.46
3514	NYSE	S	Thu, Dec 11, 2003	16.81	17.01	16.60	16.83
3513	NYSE	S	Wed, Dec 10, 2003	16.81	16.87	16.56	16.75
3512	NYSE	S	Tue, Dec 9, 2003	16.98	17.07	16.79	16.90
3511	NYSE	S	Mon, Dec 8, 2003	16.72	16.94	16.70	16.89
3510	NYSE	S	Fri, Dec 5, 2003	16.54	16.86	16.51	16.81
3509	NYSE	S	Thu, Dec 4, 2003	16.57	16.81	16.54	16.70
3508	NYSE	S	Wed, Dec 3, 2003	16.81	16.87	16.50	16.56
3507	NYSE	S	Tue, Dec 2, 2003	16.65	17.07	16.62	16.89
3506	NYSE	S	Mon, Dec 1, 2003	16.59	16.78	16.46	16.73
3505	NYSE	S	Fri, Nov 28, 2003	16.57	16.59	16.50	16.52
3504	NYSE	S	Wed, Nov 26, 2003	16.70	16.76	16.56	16.65
3503	NYSE	S	Tue, Nov 25, 2003	17.11	17.12	16.70	16.70
3502	NYSE	S	Mon, Nov 24, 2003	16.91	17.16	16.80	17.15
3501	NYSE	S	Fri, Nov 21, 2003	16.54	17.04	16.44	16.95
3500	NYSE	S	Thu, Nov 20, 2003	16.29	16.56	16.23	16.41
3499	NYSE	S	Wed, Nov 19, 2003	16.37	16.51	16.27	16.45
3498	NYSE	S	Tue, Nov 18, 2003	16.87	16.95	16.43	16.43
3497	NYSE	S	Mon, Nov 17, 2003	16.84	16.99	16.79	16.91
3496	NYSE	S	Fri, Nov 14, 2003	17.02	17.09	16.87	16.95
3495	NYSE	S	Thu, Nov 13, 2003	17.20	17.20	16.87	17.13
3494	NYSE	S	Wed, Nov 12, 2003	16.94	17.34	16.90	17.23
3493	NYSE	S	Tue, Nov 11, 2003	16.78	17.03	16.76	16.95
3492	NYSE	S	Mon, Nov 10, 2003	16.76	16.97	16.70	16.78
3491	NYSE	S	Fri, Nov 7, 2003	16.98	17.15	16.76	16.80
3490	NYSE	S	Thu, Nov 6, 2003	17.31	17.36	17.04	17.22
3489	NYSE	S	Wed, Nov 5, 2003	17.80	17.80	17.30	17.38
3488	NYSE	S	Tue, Nov 4, 2003	17.91	18.17	17.72	17.86
3487	NYSE	S	Mon, Nov 3, 2003	17.64	17.97	17.52	17.91
3486	NYSE	S	Fri, Oct 31, 2003	17.64	17.68	17.46	17.64
3485	NYSE	S	Thu, Oct 30, 2003	17.42	17.64	17.32	17.53
3484	NYSE	S	Wed, Oct 29, 2003	17.47	17.59	17.36	17.51
3483	NYSE	S	Tue, Oct 28, 2003	17.54	17.62	17.32	17.51
3482	NYSE	S	Mon, Oct 27, 2003	17.53	17.74	17.53	17.54
3481	NYSE	S	Fri, Oct 24, 2003	17.31	17.72	17.14	17.41
3480	NYSE	S	Thu, Oct 23, 2003	17.64	17.91	17.34	17.53
3479	NYSE	S	Wed, Oct 22, 2003	17.33	17.61	17.29	17.35
3478	NYSE	S	Tue, Oct 21, 2003	17.93	17.93	17.15	17.35
3477	NYSE	S	Mon, Oct 20, 2003	17.91	18.07	17.73	17.91
3476	NYSE	S	Fri, Oct 17, 2003	18.13	18.19	17.70	17.81
3475	NYSE	S	Thu, Oct 16, 2003	17.58	17.88	17.44	17.78
3474	NYSE	S	Wed, Oct 15, 2003	17.29	17.64	17.00	17.56
3473	NYSE	S	Tue, Oct 14, 2003	17.25	17.30	16.99	17.30
3472	NYSE	S	Mon, Oct 13, 2003	17.53	17.64	17.29	17.31
3471	NYSE	S	Fri, Oct 10, 2003	17.20	17.38	17.16	17.25
3470	NYSE	S	Thu, Oct 9, 2003	17.09	17.53	17.09	17.25
3469	NYSE	S	Wed, Oct 8, 2003	17.07	17.14	16.87	17.09
3468	NYSE	S	Tue, Oct 7, 2003	17.12	17.12	16.48	16.95
3467	NYSE	S	Mon, Oct 6, 2003	16.59	16.69	16.48	16.62
3466	NYSE	S	Fri, Oct 3, 2003	17.97	18.43	16.43	16.54
3465	NYSE	S	Thu, Oct 2, 2003	16.61	16.64	16.30	16.52
3464	NYSE	S	Wed, Oct 1, 2003	16.69	16.88	16.54	16.62
3463	NYSE	S	Tue, Sep 30, 2003	16.84	16.92	16.64	16.65
3462	NYSE	S	Mon, Sep 29, 2003	16.81	16.88	16.66	16.82
3461	NYSE	S	Fri, Sep 26, 2003	16.65	16.97	16.34	16.87
3460	NYSE	S	Thu, Sep 25, 2003	16.41	16.78	16.35	16.65
3459	NYSE	S	Wed, Sep 24, 2003	17.20	17.20	16.51	16.52
3458	NYSE	S	Tue, Sep 23, 2003	17.47	17.68	17.21	17.31
3457	NYSE	S	Mon, Sep 22, 2003	17.64	17.76	17.36	17.46
3456	NYSE	S	Fri, Sep 19, 2003	17.41	17.86	17.36	17.76
3455	NYSE	S	Thu, Sep 18, 2003	16.76	17.53	16.64	17.41
3454	NYSE	S	Wed, Sep 17, 2003	16.04	16.54	16.04	16.49
3453	NYSE	S	Tue, Sep 16, 2003	16.11	16.30	16.04	16.22
3452	NYSE	S	Mon, Sep 15, 2003	16.51	16.51	16.13	16.13
3451	NYSE	S	Fri, Sep 12, 2003	16.54	16.59	16.41	16.58
3450	NYSE	S	Thu, Sep 11, 2003	16.43	16.69	16.40	16.59
3449	NYSE	S	Wed, Sep 10, 2003	16.35	16.66	16.28	16.45
3448	NYSE	S	Tue, Sep 9, 2003	16.32	16.49	16.18	16.35
3447	NYSE	S	Mon, Sep 8, 2003	16.43	16.52	16.32	16.35
3446	NYSE	S	Fri, Sep 5, 2003	16.39	16.84	16.34	16.43
3445	NYSE	S	Thu, Sep 4, 2003	16.56	16.76	16.37	16.49
3444	NYSE	S	Wed, Sep 3, 2003	16.38	16.69	16.16	16.54
3443	NYSE	S	Tue, Sep 2, 2003	16.37	16.45	16.02	16.38
3442	NYSE	S	Fri, Aug 29, 2003	16.15	16.32	16.00	16.28
3441	NYSE	S	Thu, Aug 28, 2003	16.24	16.29	15.87	16.24
3440	NYSE	S	Wed, Aug 27, 2003	16.14	16.24	15.95	16.16
3439	NYSE	S	Tue, Aug 26, 2003	15.87	16.23	15.65	16.15
3438	NYSE	S	Mon, Aug 25, 2003	15.79	15.98	15.70	15.93
3437	NYSE	S	Fri, Aug 22, 2003	16.35	16.39	15.79	15.87
3436	NYSE	S	Thu, Aug 21, 2003	16.37	16.52	16.12	16.29
3435	NYSE	S	Wed, Aug 20, 2003	15.76	16.40	15.67	16.27
3434	NYSE	S	Tue, Aug 19, 2003	15.82	15.97	15.67	15.76
3433	NYSE	S	Mon, Aug 18, 2003	15.67	15.89	15.58	15.71
3432	NYSE	S	Fri, Aug 15, 2003	15.90	15.90	15.47	15.67
3431	NYSE	S	Thu, Aug 14, 2003	15.82	16.12	15.58	15.84
3430	NYSE	S	Wed, Aug 13, 2003	16.10	16.12	15.58	15.73
3429	NYSE	S	Tue, Aug 12, 2003	15.60	16.06	15.55	15.98
3428	NYSE	S	Mon, Aug 11, 2003	15.52	15.75	15.46	15.54
3427	NYSE	S	Fri, Aug 8, 2003	15.16	15.50	15.12	15.43
3426	NYSE	S	Thu, Aug 7, 2003	15.27	15.31	14.94	14.99
3425	NYSE	S	Wed, Aug 6, 2003	15.59	15.62	15.32	15.49
3424	NYSE	S	Tue, Aug 5, 2003	15.93	16.04	15.48	15.48
3423	NYSE	S	Mon, Aug 4, 2003	15.90	16.08	15.69	16.02
3422	NYSE	S	Fri, Aug 1, 2003	15.85	16.01	15.60	15.90
3421	NYSE	S	Thu, Jul 31, 2003	16.32	16.35	15.57	15.57
3420	NYSE	S	Wed, Jul 30, 2003	16.64	16.69	16.21	16.33
3419	NYSE	S	Tue, Jul 29, 2003	16.75	16.75	16.10	16.52
3418	NYSE	S	Mon, Jul 28, 2003	16.76	16.98	16.51	16.75
3417	NYSE	S	Fri, Jul 25, 2003	16.33	16.81	16.23	16.75
3416	NYSE	S	Thu, Jul 24, 2003	16.28	16.67	16.17	16.32
3415	NYSE	S	Wed, Jul 23, 2003	16.44	16.50	15.98	16.10
3414	NYSE	S	Tue, Jul 22, 2003	16.26	16.72	15.98	16.44
3413	NYSE	S	Mon, Jul 21, 2003	16.17	16.54	15.89	16.15
3412	NYSE	S	Fri, Jul 18, 2003	16.02	16.17	15.73	16.14
3411	NYSE	S	Thu, Jul 17, 2003	16.65	16.81	15.93	16.02
3410	NYSE	S	Wed, Jul 16, 2003	16.73	16.76	16.40	16.76
3409	NYSE	S	Tue, Jul 15, 2003	16.70	16.75	16.44	16.75
3408	NYSE	S	Mon, Jul 14, 2003	16.92	16.92	16.43	16.61
3407	NYSE	S	Fri, Jul 11, 2003	16.66	16.87	16.48	16.70
3406	NYSE	S	Thu, Jul 10, 2003	16.87	16.87	16.48	16.66
3405	NYSE	S	Wed, Jul 9, 2003	17.20	17.25	16.84	16.95
3404	NYSE	S	Tue, Jul 8, 2003	17.14	17.31	16.98	17.29
3403	NYSE	S	Mon, Jul 7, 2003	16.79	17.16	16.79	17.14
3402	NYSE	S	Thu, Jul 3, 2003	17.03	17.18	16.71	16.78
3401	NYSE	S	Wed, Jul 2, 2003	16.54	17.18	16.48	17.15
3400	NYSE	S	Tue, Jul 1, 2003	15.87	16.54	15.82	16.48
3399	NYSE	S	Mon, Jun 30, 2003	15.98	16.24	15.87	15.87
3398	NYSE	S	Fri, Jun 27, 2003	16.43	16.44	15.87	15.98
3397	NYSE	S	Thu, Jun 26, 2003	15.79	16.48	15.75	16.48
3396	NYSE	S	Wed, Jun 25, 2003	16.15	16.25	15.87	15.90
3395	NYSE	S	Tue, Jun 24, 2003	16.02	16.34	15.87	16.08
3394	NYSE	S	Mon, Jun 23, 2003	16.30	16.38	15.83	15.96
3393	NYSE	S	Fri, Jun 20, 2003	16.26	16.45	15.98	16.30
3392	NYSE	S	Thu, Jun 19, 2003	16.48	16.64	16.10	16.19
3391	NYSE	S	Wed, Jun 18, 2003	15.98	16.65	15.79	16.51
3390	NYSE	S	Tue, Jun 17, 2003	15.32	16.07	15.32	16.04
3389	NYSE	S	Mon, Jun 16, 2003	15.39	15.81	15.38	15.81
3388	NYSE	S	Fri, Jun 13, 2003	15.84	15.89	15.22	15.40
3387	NYSE	S	Thu, Jun 12, 2003	15.71	15.90	15.43	15.84
3386	NYSE	S	Wed, Jun 11, 2003	15.21	15.65	15.15	15.63
3385	NYSE	S	Tue, Jun 10, 2003	15.09	15.35	15.05	15.29
3384	NYSE	S	Mon, Jun 9, 2003	15.38	15.52	14.81	14.98
3383	NYSE	S	Fri, Jun 6, 2003	15.38	15.70	15.32	15.49
3382	NYSE	S	Thu, Jun 5, 2003	14.77	15.38	14.69	15.38
3381	NYSE	S	Wed, Jun 4, 2003	14.58	14.97	14.58	14.97
3380	NYSE	S	Tue, Jun 3, 2003	14.77	14.82	14.47	14.58
3379	NYSE	S	Mon, Jun 2, 2003	14.99	15.03	14.66	14.74
3378	NYSE	S	Fri, May 30, 2003	14.50	14.98	14.36	14.95
3377	NYSE	S	Thu, May 29, 2003	14.54	14.61	14.22	14.35
3376	NYSE	S	Wed, May 28, 2003	14.55	14.57	14.28	14.47
3375	NYSE	S	Tue, May 27, 2003	14.28	14.66	14.13	14.47
3374	NYSE	S	Fri, May 23, 2003	14.00	14.45	13.82	14.45
3373	NYSE	S	Thu, May 22, 2003	13.61	14.22	13.61	14.21
3372	NYSE	S	Wed, May 21, 2003	13.45	13.86	13.45	13.55
3371	NYSE	S	Tue, May 20, 2003	13.03	13.54	13.03	13.45
3370	NYSE	S	Mon, May 19, 2003	13.28	13.39	12.95	13.05
3369	NYSE	S	Fri, May 16, 2003	12.93	13.79	12.93	13.28
3368	NYSE	S	Thu, May 15, 2003	12.93	13.05	12.70	12.93
3367	NYSE	S	Wed, May 14, 2003	13.01	13.10	12.85	12.89
3366	NYSE	S	Tue, May 13, 2003	12.70	13.09	12.68	13.01
3365	NYSE	S	Mon, May 12, 2003	12.55	13.15	12.53	12.88
3364	NYSE	S	Fri, May 9, 2003	12.62	12.82	12.51	12.75
3363	NYSE	S	Thu, May 8, 2003	12.57	12.71	12.51	12.56
3362	NYSE	S	Wed, May 7, 2003	13.01	13.09	12.84	12.89
3361	NYSE	S	Tue, May 6, 2003	12.92	13.11	12.82	12.96
3360	NYSE	S	Mon, May 5, 2003	13.22	13.23	12.89	12.91
3359	NYSE	S	Fri, May 2, 2003	12.95	13.21	12.85	13.20
3358	NYSE	S	Thu, May 1, 2003	12.68	12.98	12.57	12.88
3357	NYSE	S	Wed, Apr 30, 2003	12.57	12.82	12.40	12.69
3356	NYSE	S	Tue, Apr 29, 2003	12.41	12.68	12.41	12.67
3355	NYSE	S	Mon, Apr 28, 2003	12.04	12.46	11.96	12.41
3354	NYSE	S	Fri, Apr 25, 2003	12.10	12.19	11.92	12.13
3353	NYSE	S	Thu, Apr 24, 2003	12.21	12.35	11.84	12.06
3352	NYSE	S	Wed, Apr 23, 2003	12.07	12.66	12.04	12.35
3351	NYSE	S	Tue, Apr 22, 2003	11.51	12.10	11.27	11.77
3350	NYSE	S	Mon, Apr 21, 2003	12.28	12.57	12.23	12.42
3349	NYSE	S	Thu, Apr 17, 2003	12.24	12.46	12.05	12.18
3348	NYSE	S	Wed, Apr 16, 2003	12.57	12.69	12.09	12.31
3347	NYSE	S	Tue, Apr 15, 2003	12.90	13.09	12.23	12.36
3346	NYSE	S	Mon, Apr 14, 2003	12.81	13.06	12.78	13.03
3345	NYSE	S	Fri, Apr 11, 2003	12.73	12.89	12.56	12.81
3344	NYSE	S	Thu, Apr 10, 2003	12.69	12.69	12.37	12.58
3343	NYSE	S	Wed, Apr 9, 2003	13.01	13.21	12.61	12.68
3342	NYSE	S	Tue, Apr 8, 2003	12.87	13.07	12.87	12.92
3341	NYSE	S	Mon, Apr 7, 2003	13.12	13.33	12.79	12.87
3340	NYSE	S	Fri, Apr 4, 2003	13.12	13.12	12.66	12.79
3339	NYSE	S	Thu, Apr 3, 2003	13.71	13.71	13.06	13.06
3338	NYSE	S	Wed, Apr 2, 2003	13.59	14.01	13.59	13.71
3337	NYSE	S	Tue, Apr 1, 2003	12.99	13.50	12.96	13.39
3336	NYSE	S	Mon, Mar 31, 2003	13.01	13.15	12.79	12.95
3335	NYSE	S	Fri, Mar 28, 2003	12.84	13.23	12.79	13.22
3334	NYSE	S	Thu, Mar 27, 2003	13.12	13.13	12.84	13.05
3333	NYSE	S	Wed, Mar 26, 2003	13.38	13.38	12.84	13.12
3332	NYSE	S	Tue, Mar 25, 2003	13.01	13.46	12.78	13.38
3331	NYSE	S	Mon, Mar 24, 2003	12.73	13.23	12.73	13.15
3330	NYSE	S	Fri, Mar 21, 2003	13.21	13.23	12.77	13.21
3329	NYSE	S	Thu, Mar 20, 2003	13.12	13.20	12.73	13.01
3328	NYSE	S	Wed, Mar 19, 2003	13.06	13.23	12.94	13.15
3327	NYSE	S	Tue, Mar 18, 2003	12.90	13.14	12.80	13.06
3326	NYSE	S	Mon, Mar 17, 2003	12.89	12.98	12.59	12.84
3325	NYSE	S	Fri, Mar 14, 2003	13.17	13.23	12.81	13.00
3324	NYSE	S	Thu, Mar 13, 2003	13.06	13.23	12.92	13.06
3323	NYSE	S	Wed, Mar 12, 2003	12.29	12.77	12.19	12.77
3322	NYSE	S	Tue, Mar 11, 2003	12.70	12.70	12.24	12.29
3321	NYSE	S	Mon, Mar 10, 2003	13.01	13.03	12.53	12.59
3320	NYSE	S	Fri, Mar 7, 2003	13.12	13.44	13.10	13.12
3319	NYSE	S	Thu, Mar 6, 2003	13.56	13.56	13.18	13.37
3318	NYSE	S	Wed, Mar 5, 2003	13.87	13.87	13.47	13.71
3317	NYSE	S	Tue, Mar 4, 2003	14.07	14.19	13.84	13.86
3316	NYSE	S	Mon, Mar 3, 2003	14.11	14.25	13.91	14.00
3315	NYSE	S	Fri, Feb 28, 2003	14.17	14.22	13.89	14.00
3314	NYSE	S	Thu, Feb 27, 2003	14.25	14.40	14.03	14.17
3313	NYSE	S	Wed, Feb 26, 2003	14.28	14.44	14.10	14.22
3312	NYSE	S	Tue, Feb 25, 2003	14.11	14.53	13.92	14.46
3311	NYSE	S	Mon, Feb 24, 2003	14.33	14.44	14.00	14.11
3310	NYSE	S	Fri, Feb 21, 2003	14.11	14.66	13.96	14.44
3309	NYSE	S	Thu, Feb 20, 2003	13.89	14.19	13.84	13.96
3308	NYSE	S	Wed, Feb 19, 2003	13.99	13.99	13.63	13.79
3307	NYSE	S	Tue, Feb 18, 2003	13.89	14.17	13.84	13.98
3306	NYSE	S	Fri, Feb 14, 2003	13.39	13.66	13.01	13.56
3305	NYSE	S	Thu, Feb 13, 2003	13.74	13.74	12.90	13.39
3304	NYSE	S	Wed, Feb 12, 2003	13.67	14.06	13.57	13.85
3303	NYSE	S	Tue, Feb 11, 2003	13.72	13.88	13.58	13.66
3302	NYSE	S	Mon, Feb 10, 2003	13.39	13.63	13.01	13.56
3301	NYSE	S	Fri, Feb 7, 2003	13.72	13.76	13.05	13.28
3300	NYSE	S	Thu, Feb 6, 2003	13.80	13.80	13.34	13.42
3299	NYSE	S	Wed, Feb 5, 2003	14.33	14.68	13.76	13.80
3298	NYSE	S	Tue, Feb 4, 2003	13.50	13.69	13.25	13.63
3297	NYSE	S	Mon, Feb 3, 2003	13.41	13.78	13.26	13.78
3296	NYSE	S	Fri, Jan 31, 2003	12.68	13.49	12.47	13.38
3295	NYSE	S	Thu, Jan 30, 2003	13.21	13.45	12.57	12.68
3294	NYSE	S	Wed, Jan 29, 2003	14.45	14.45	12.27	13.21
3293	NYSE	S	Tue, Jan 28, 2003	14.53	14.79	14.28	14.50
3292	NYSE	S	Mon, Jan 27, 2003	14.11	14.74	14.00	14.46
3291	NYSE	S	Fri, Jan 24, 2003	14.66	14.81	13.97	14.11
3290	NYSE	S	Thu, Jan 23, 2003	16.15	16.38	14.50	14.83
3289	NYSE	S	Wed, Jan 22, 2003	16.22	16.58	16.13	16.37
3288	NYSE	S	Tue, Jan 21, 2003	16.70	16.73	16.10	16.22
3287	NYSE	S	Fri, Jan 17, 2003	16.87	16.98	16.29	16.43
3286	NYSE	S	Thu, Jan 16, 2003	17.58	17.64	16.76	17.08
3285	NYSE	S	Wed, Jan 15, 2003	17.73	17.75	17.31	17.57
3284	NYSE	S	Tue, Jan 14, 2003	17.48	17.72	17.44	17.69
3283	NYSE	S	Mon, Jan 13, 2003	17.58	17.72	17.52	17.59
3282	NYSE	S	Fri, Jan 10, 2003	17.58	17.58	17.14	17.36
3281	NYSE	S	Thu, Jan 9, 2003	17.73	17.95	17.46	17.64
3280	NYSE	S	Wed, Jan 8, 2003	18.13	18.13	17.48	17.73
3279	NYSE	S	Tue, Jan 7, 2003	18.26	18.48	17.94	18.43
3278	NYSE	S	Mon, Jan 6, 2003	16.70	18.41	16.70	18.30
3277	NYSE	S	Fri, Jan 3, 2003	16.92	17.13	16.71	17.00
3276	NYSE	S	Thu, Jan 2, 2003	16.18	17.09	16.04	17.02
3275	NYSE	S	Tue, Dec 31, 2002	16.10	16.21	15.87	15.96
3274	NYSE	S	Mon, Dec 30, 2002	15.42	16.32	15.41	15.98
3273	NYSE	S	Fri, Dec 27, 2002	15.71	15.85	15.28	15.41
3272	NYSE	S	Thu, Dec 26, 2002	16.10	16.21	15.89	15.92
3271	NYSE	S	Tue, Dec 24, 2002	16.38	16.46	16.05	16.12
3270	NYSE	S	Mon, Dec 23, 2002	15.85	16.52	15.60	16.49
3269	NYSE	S	Fri, Dec 20, 2002	16.14	16.26	15.53	15.87
3268	NYSE	S	Thu, Dec 19, 2002	15.98	16.30	15.94	16.03
3267	NYSE	S	Wed, Dec 18, 2002	16.50	16.72	16.19	16.26
3266	NYSE	S	Tue, Dec 17, 2002	16.26	16.76	16.07	16.49
3265	NYSE	S	Mon, Dec 16, 2002	15.71	16.19	15.71	15.76
3264	NYSE	S	Fri, Dec 13, 2002	16.04	16.04	15.63	15.63
3263	NYSE	S	Thu, Dec 12, 2002	15.54	16.08	15.14	16.04
3262	NYSE	S	Wed, Dec 11, 2002	15.50	15.73	14.92	14.99
3261	NYSE	S	Tue, Dec 10, 2002	15.91	15.94	15.17	15.61
3260	NYSE	S	Mon, Dec 9, 2002	16.65	16.65	15.75	15.91
3259	NYSE	S	Fri, Dec 6, 2002	16.15	16.70	16.00	16.64
3258	NYSE	S	Thu, Dec 5, 2002	16.52	16.61	16.05	16.23
3257	NYSE	S	Wed, Dec 4, 2002	15.93	16.81	15.82	16.65
3256	NYSE	S	Tue, Dec 3, 2002	16.47	16.57	16.23	16.32
3255	NYSE	S	Mon, Dec 2, 2002	15.94	16.98	15.94	16.48
3254	NYSE	S	Fri, Nov 29, 2002	15.87	16.10	15.84	16.07
3253	NYSE	S	Wed, Nov 27, 2002	15.75	15.96	15.67	15.95
3252	NYSE	S	Tue, Nov 26, 2002	15.85	15.97	15.71	15.74
3251	NYSE	S	Mon, Nov 25, 2002	15.76	16.04	15.55	15.85
3250	NYSE	S	Fri, Nov 22, 2002	15.43	15.76	15.41	15.61
3249	NYSE	S	Thu, Nov 21, 2002	15.36	15.93	15.36	15.49
3248	NYSE	S	Wed, Nov 20, 2002	14.84	15.49	14.83	15.36
3247	NYSE	S	Tue, Nov 19, 2002	15.16	15.16	14.77	14.83
3246	NYSE	S	Mon, Nov 18, 2002	15.27	15.46	14.88	15.10
3245	NYSE	S	Fri, Nov 15, 2002	14.99	15.16	14.88	15.16
3244	NYSE	S	Thu, Nov 14, 2002	14.77	15.12	14.67	15.05
3243	NYSE	S	Wed, Nov 13, 2002	14.68	14.87	14.39	14.63
3242	NYSE	S	Tue, Nov 12, 2002	14.24	14.99	14.24	14.74
3241	NYSE	S	Mon, Nov 11, 2002	14.55	14.60	14.17	14.22
3240	NYSE	S	Fri, Nov 8, 2002	14.25	14.55	14.22	14.55
3239	NYSE	S	Thu, Nov 7, 2002	14.44	14.55	13.93	14.17
3238	NYSE	S	Wed, Nov 6, 2002	14.17	14.50	14.03	14.50
3237	NYSE	S	Tue, Nov 5, 2002	14.11	14.33	13.93	14.03
3236	NYSE	S	Mon, Nov 4, 2002	13.90	14.39	13.87	14.11
3235	NYSE	S	Fri, Nov 1, 2002	13.45	13.84	13.22	13.84
3234	NYSE	S	Thu, Oct 31, 2002	13.84	13.96	13.63	13.69
3233	NYSE	S	Wed, Oct 30, 2002	13.74	14.09	13.56	13.78
3232	NYSE	S	Tue, Oct 29, 2002	13.72	14.00	13.35	13.74
3231	NYSE	S	Mon, Oct 28, 2002	13.72	14.12	13.53	13.77
3230	NYSE	S	Fri, Oct 25, 2002	13.50	13.84	13.39	13.84
3229	NYSE	S	Thu, Oct 24, 2002	13.75	14.36	13.53	13.87
3228	NYSE	S	Wed, Oct 23, 2002	13.39	13.48	13.01	13.36
3227	NYSE	S	Tue, Oct 22, 2002	13.28	14.00	12.85	13.63
3226	NYSE	S	Mon, Oct 21, 2002	13.04	13.78	12.75	13.39
3225	NYSE	S	Fri, Oct 18, 2002	12.13	13.25	12.13	13.11
3224	NYSE	S	Thu, Oct 17, 2002	11.80	12.24	11.41	11.76
3223	NYSE	S	Wed, Oct 16, 2002	11.69	11.88	11.21	11.46
3222	NYSE	S	Tue, Oct 15, 2002	11.08	12.01	11.07	11.96
3221	NYSE	S	Mon, Oct 14, 2002	10.80	10.97	10.75	10.96
3220	NYSE	S	Fri, Oct 11, 2002	10.53	11.58	10.52	10.97
3219	NYSE	S	Thu, Oct 10, 2002	9.43	10.49	9.32	10.40
3218	NYSE	S	Wed, Oct 9, 2002	8.82	9.59	8.78	9.48
3217	NYSE	S	Tue, Oct 8, 2002	9.92	9.95	8.95	9.00
3216	NYSE	S	Mon, Oct 7, 2002	10.14	10.14	9.72	9.76
3215	NYSE	S	Fri, Oct 4, 2002	10.47	10.58	9.92	10.14
3214	NYSE	S	Thu, Oct 3, 2002	10.14	10.53	9.98	10.36
3213	NYSE	S	Wed, Oct 2, 2002	9.87	10.26	9.76	10.25
3212	NYSE	S	Tue, Oct 1, 2002	10.25	10.36	9.51	9.92
3211	NYSE	S	Mon, Sep 30, 2002	10.38	10.47	9.92	10.05
3210	NYSE	S	Fri, Sep 27, 2002	10.20	10.49	9.92	10.38
3209	NYSE	S	Thu, Sep 26, 2002	10.31	10.33	9.76	10.20
3208	NYSE	S	Wed, Sep 25, 2002	10.65	10.80	10.14	10.33
3207	NYSE	S	Tue, Sep 24, 2002	10.12	10.75	10.03	10.54
3206	NYSE	S	Mon, Sep 23, 2002	10.75	10.79	10.16	10.38
3205	NYSE	S	Fri, Sep 20, 2002	9.98	10.37	9.76	9.94
3204	NYSE	S	Thu, Sep 19, 2002	10.58	10.59	9.26	9.92
3203	NYSE	S	Wed, Sep 18, 2002	11.00	11.10	10.75	10.77
3202	NYSE	S	Tue, Sep 17, 2002	11.19	11.41	10.84	11.00
3201	NYSE	S	Mon, Sep 16, 2002	11.11	11.22	10.99	11.08
3200	NYSE	S	Fri, Sep 13, 2002	11.29	11.35	10.88	11.04
3199	NYSE	S	Thu, Sep 12, 2002	12.13	12.25	11.07	11.28
3198	NYSE	S	Wed, Sep 11, 2002	11.55	12.09	11.55	12.02
3197	NYSE	S	Tue, Sep 10, 2002	11.39	11.46	11.15	11.44
3196	NYSE	S	Mon, Sep 9, 2002	11.74	11.74	11.01	11.35
3195	NYSE	S	Fri, Sep 6, 2002	11.22	11.69	11.13	11.67
3194	NYSE	S	Thu, Sep 5, 2002	11.65	11.96	11.11	11.21
3193	NYSE	S	Wed, Sep 4, 2002	11.85	12.07	11.51	11.91
3192	NYSE	S	Tue, Sep 3, 2002	12.46	12.55	11.69	11.69
3191	NYSE	S	Fri, Aug 30, 2002	12.40	12.90	12.35	12.79
3190	NYSE	S	Thu, Aug 29, 2002	12.95	13.34	12.84	13.23
3189	NYSE	S	Wed, Aug 28, 2002	13.78	13.78	13.20	13.24
3188	NYSE	S	Tue, Aug 27, 2002	14.50	14.50	13.75	13.79
3187	NYSE	S	Mon, Aug 26, 2002	14.28	14.39	13.85	14.29
3186	NYSE	S	Fri, Aug 23, 2002	14.06	14.23	13.84	13.93
3185	NYSE	S	Thu, Aug 22, 2002	13.39	14.47	13.34	14.33
3184	NYSE	S	Wed, Aug 21, 2002	13.23	13.61	12.99	13.50
3183	NYSE	S	Tue, Aug 20, 2002	13.17	13.56	13.12	13.32
3182	NYSE	S	Mon, Aug 19, 2002	12.73	13.27	12.57	13.23
3181	NYSE	S	Fri, Aug 16, 2002	11.74	13.23	11.66	12.91
3180	NYSE	S	Thu, Aug 15, 2002	11.69	11.96	11.29	11.85
3179	NYSE	S	Wed, Aug 14, 2002	11.24	11.96	10.88	11.91
3178	NYSE	S	Tue, Aug 13, 2002	11.08	11.51	11.02	11.30
3177	NYSE	S	Mon, Aug 12, 2002	10.90	11.30	10.59	11.08
3176	NYSE	S	Fri, Aug 9, 2002	10.91	11.11	10.70	10.90
3175	NYSE	S	Thu, Aug 8, 2002	10.75	10.96	10.47	10.91
3174	NYSE	S	Wed, Aug 7, 2002	10.88	10.89	9.98	10.55
3173	NYSE	S	Tue, Aug 6, 2002	11.02	11.39	10.58	10.62
3172	NYSE	S	Mon, Aug 5, 2002	10.09	10.31	9.81	10.14
3171	NYSE	S	Fri, Aug 2, 2002	10.09	10.44	9.98	10.20
3170	NYSE	S	Thu, Aug 1, 2002	10.47	10.87	10.09	10.09
3169	NYSE	S	Wed, Jul 31, 2002	9.09	10.35	9.09	10.31
3168	NYSE	S	Tue, Jul 30, 2002	7.94	9.92	7.89	9.11
3167	NYSE	S	Mon, Jul 29, 2002	7.89	8.21	7.50	8.05
3166	NYSE	S	Fri, Jul 26, 2002	9.37	9.62	7.33	7.77
3165	NYSE	S	Thu, Jul 25, 2002	10.36	11.37	9.70	9.92
3164	NYSE	S	Wed, Jul 24, 2002	11.13	11.15	10.25	10.65
3163	NYSE	S	Tue, Jul 23, 2002	12.60	12.79	11.51	11.58
3162	NYSE	S	Mon, Jul 22, 2002	12.68	12.90	12.18	12.57
3161	NYSE	S	Fri, Jul 19, 2002	13.23	13.56	13.12	13.17
3160	NYSE	S	Thu, Jul 18, 2002	13.67	14.06	13.39	13.52
3159	NYSE	S	Wed, Jul 17, 2002	13.39	14.12	12.29	12.90
3158	NYSE	S	Tue, Jul 16, 2002	13.02	13.77	13.01	13.49
3157	NYSE	S	Mon, Jul 15, 2002	12.88	13.20	12.51	13.02
3156	NYSE	S	Fri, Jul 12, 2002	12.62	13.00	12.35	12.98
3155	NYSE	S	Thu, Jul 11, 2002	12.67	12.84	12.18	12.46
3154	NYSE	S	Wed, Jul 10, 2002	12.62	13.63	12.62	12.88
3153	NYSE	S	Tue, Jul 9, 2002	12.57	12.99	12.52	12.57
3152	NYSE	S	Mon, Jul 8, 2002	12.47	13.12	12.41	12.64
3151	NYSE	S	Fri, Jul 5, 2002	11.64	12.71	11.52	12.46
3150	NYSE	S	Wed, Jul 3, 2002	11.24	11.71	11.10	11.53
3149	NYSE	S	Tue, Jul 2, 2002	11.87	12.02	11.18	11.46
3148	NYSE	S	Mon, Jul 1, 2002	11.58	12.26	11.58	11.87
3147	NYSE	S	Fri, Jun 28, 2002	10.80	11.78	10.64	11.70
3146	NYSE	S	Thu, Jun 27, 2002	11.24	11.63	10.53	10.58
3145	NYSE	S	Wed, Jun 26, 2002	11.30	11.58	9.70	11.13
3144	NYSE	S	Tue, Jun 25, 2002	12.24	12.73	12.23	12.45
3143	NYSE	S	Mon, Jun 24, 2002	12.18	12.36	11.70	12.18
3142	NYSE	S	Fri, Jun 21, 2002	12.02	12.35	11.91	12.35
3141	NYSE	S	Thu, Jun 20, 2002	11.46	12.18	11.41	12.02
3140	NYSE	S	Wed, Jun 19, 2002	11.58	11.85	11.48	11.74
3139	NYSE	S	Tue, Jun 18, 2002	11.88	12.18	11.46	11.67
3138	NYSE	S	Mon, Jun 17, 2002	12.90	13.02	12.07	12.24
3137	NYSE	S	Fri, Jun 14, 2002	13.23	13.23	11.02	12.95
3136	NYSE	S	Thu, Jun 13, 2002	16.65	16.65	15.68	15.75
3135	NYSE	S	Wed, Jun 12, 2002	16.54	16.76	16.18	16.65
3134	NYSE	S	Tue, Jun 11, 2002	16.54	16.87	16.51	16.54
3133	NYSE	S	Mon, Jun 10, 2002	16.50	16.81	16.29	16.49
3132	NYSE	S	Fri, Jun 7, 2002	16.26	16.97	15.85	16.47
3131	NYSE	S	Thu, Jun 6, 2002	18.17	18.17	16.54	16.70
3130	NYSE	S	Wed, Jun 5, 2002	18.19	18.48	18.02	18.28
3129	NYSE	S	Tue, Jun 4, 2002	17.64	18.32	17.48	18.32
3128	NYSE	S	Mon, Jun 3, 2002	18.13	18.51	17.66	17.77
3127	NYSE	S	Fri, May 31, 2002	18.52	18.58	17.97	18.13
3126	NYSE	S	Thu, May 30, 2002	18.17	18.39	17.88	18.24
3125	NYSE	S	Wed, May 29, 2002	18.42	18.52	18.10	18.28
3124	NYSE	S	Tue, May 28, 2002	18.52	18.65	18.21	18.41
3123	NYSE	S	Fri, May 24, 2002	18.96	19.33	18.75	18.91
3122	NYSE	S	Thu, May 23, 2002	18.81	18.96	18.43	18.96
3121	NYSE	S	Wed, May 22, 2002	18.49	18.87	18.40	18.80
3120	NYSE	S	Tue, May 21, 2002	18.63	18.65	18.35	18.50
3119	NYSE	S	Mon, May 20, 2002	18.63	18.63	18.24	18.41
3118	NYSE	S	Fri, May 17, 2002	18.47	18.69	18.29	18.63
3117	NYSE	S	Thu, May 16, 2002	17.80	18.72	17.69	18.70
3116	NYSE	S	Wed, May 15, 2002	17.86	17.95	17.45	17.58
3115	NYSE	S	Tue, May 14, 2002	17.68	18.01	17.47	17.87
3114	NYSE	S	Mon, May 13, 2002	16.37	17.44	16.32	17.41
3113	NYSE	S	Fri, May 10, 2002	17.03	17.08	16.29	16.37
3112	NYSE	S	Thu, May 9, 2002	17.44	17.57	16.95	17.01
3111	NYSE	S	Wed, May 8, 2002	16.92	17.58	16.70	17.45
3110	NYSE	S	Tue, May 7, 2002	16.61	16.61	16.34	16.39
3109	NYSE	S	Mon, May 6, 2002	17.09	17.25	16.47	16.58
3108	NYSE	S	Fri, May 3, 2002	17.44	17.47	17.19	17.47
3107	NYSE	S	Thu, May 2, 2002	17.69	17.69	17.11	17.43
3106	NYSE	S	Wed, May 1, 2002	17.53	17.64	16.87	17.58
3105	NYSE	S	Tue, Apr 30, 2002	17.80	17.91	17.40	17.47
3104	NYSE	S	Mon, Apr 29, 2002	18.22	18.64	17.87	17.89
3103	NYSE	S	Fri, Apr 26, 2002	18.67	18.72	18.26	18.33
3102	NYSE	S	Thu, Apr 25, 2002	18.08	18.70	17.80	18.65
3101	NYSE	S	Wed, Apr 24, 2002	18.29	18.67	18.19	18.30
3100	NYSE	S	Tue, Apr 23, 2002	17.44	18.48	17.43	18.33
3099	NYSE	S	Mon, Apr 22, 2002	16.76	17.44	16.76	17.44
3098	NYSE	S	Fri, Apr 19, 2002	18.35	18.35	17.76	18.35
3097	NYSE	S	Thu, Apr 18, 2002	18.09	18.47	17.64	18.35
3096	NYSE	S	Wed, Apr 17, 2002	17.84	18.39	17.65	18.08
3095	NYSE	S	Tue, Apr 16, 2002	15.43	17.97	15.43	17.93
3094	NYSE	S	Mon, Apr 15, 2002	15.87	15.94	14.78	14.85
3093	NYSE	S	Fri, Apr 12, 2002	15.25	15.82	14.66	15.71
3092	NYSE	S	Thu, Apr 11, 2002	16.38	16.38	14.89	15.01
3091	NYSE	S	Wed, Apr 10, 2002	16.24	16.55	16.15	16.37
3090	NYSE	S	Tue, Apr 9, 2002	16.67	16.81	16.23	16.26
3089	NYSE	S	Mon, Apr 8, 2002	16.55	16.81	16.40	16.78
3088	NYSE	S	Fri, Apr 5, 2002	16.48	16.65	16.35	16.55
3087	NYSE	S	Thu, Apr 4, 2002	16.48	16.59	16.21	16.59
3086	NYSE	S	Wed, Apr 3, 2002	16.26	16.54	16.17	16.32
3085	NYSE	S	Tue, Apr 2, 2002	16.54	16.54	16.04	16.33
3084	NYSE	S	Mon, Apr 1, 2002	16.70	16.73	16.32	16.54
3083	NYSE	S	Thu, Mar 28, 2002	16.33	16.86	16.15	16.86
3082	NYSE	S	Wed, Mar 27, 2002	16.32	16.44	15.83	16.24
3081	NYSE	S	Tue, Mar 26, 2002	16.65	16.65	16.07	16.27
3080	NYSE	S	Mon, Mar 25, 2002	16.88	17.20	16.39	16.48
3079	NYSE	S	Fri, Mar 22, 2002	17.14	17.14	16.69	16.88
3078	NYSE	S	Thu, Mar 21, 2002	16.88	17.42	16.82	17.14
3077	NYSE	S	Wed, Mar 20, 2002	17.31	17.44	17.00	17.08
3076	NYSE	S	Tue, Mar 19, 2002	17.50	17.59	17.09	17.31
3075	NYSE	S	Mon, Mar 18, 2002	17.31	17.66	17.04	17.50
3074	NYSE	S	Fri, Mar 15, 2002	17.30	17.30	16.67	17.16
3073	NYSE	S	Thu, Mar 14, 2002	16.55	17.27	16.54	16.79
3072	NYSE	S	Wed, Mar 13, 2002	17.69	17.69	17.25	17.55
3071	NYSE	S	Tue, Mar 12, 2002	17.80	17.81	17.01	17.72
3070	NYSE	S	Mon, Mar 11, 2002	17.93	17.97	17.34	17.91
3069	NYSE	S	Fri, Mar 8, 2002	17.09	17.76	17.09	17.66
3068	NYSE	S	Thu, Mar 7, 2002	17.36	17.48	16.76	16.95
3067	NYSE	S	Wed, Mar 6, 2002	16.62	17.75	16.61	17.45
3066	NYSE	S	Tue, Mar 5, 2002	16.43	16.49	15.74	16.19
3065	NYSE	S	Mon, Mar 4, 2002	16.37	16.76	16.11	16.60
3064	NYSE	S	Fri, Mar 1, 2002	16.10	16.67	15.98	16.48
3063	NYSE	S	Thu, Feb 28, 2002	15.17	15.76	15.16	15.53
3062	NYSE	S	Wed, Feb 27, 2002	14.73	15.27	14.51	15.16
3061	NYSE	S	Tue, Feb 26, 2002	14.55	14.63	14.24	14.55
3060	NYSE	S	Mon, Feb 25, 2002	14.44	14.81	13.96	14.55
3059	NYSE	S	Fri, Feb 22, 2002	14.17	14.55	14.07	14.43
3058	NYSE	S	Thu, Feb 21, 2002	14.82	14.82	13.89	14.06
3057	NYSE	S	Wed, Feb 20, 2002	14.11	14.88	13.86	14.88
3056	NYSE	S	Tue, Feb 19, 2002	14.22	14.51	14.08	14.22
3055	NYSE	S	Fri, Feb 15, 2002	14.33	14.77	13.79	14.66
3054	NYSE	S	Thu, Feb 14, 2002	16.15	16.17	15.05	15.21
3053	NYSE	S	Wed, Feb 13, 2002	16.21	16.26	15.93	16.19
3052	NYSE	S	Tue, Feb 12, 2002	15.98	16.10	15.59	16.10
3051	NYSE	S	Mon, Feb 11, 2002	15.67	16.27	15.54	15.98
3050	NYSE	S	Fri, Feb 8, 2002	14.81	16.06	14.77	15.93
3049	NYSE	S	Thu, Feb 7, 2002	13.92	15.11	13.92	14.74
3048	NYSE	S	Wed, Feb 6, 2002	15.32	15.50	13.89	13.93
3047	NYSE	S	Tue, Feb 5, 2002	17.09	17.09	15.21	15.25
3046	NYSE	S	Mon, Feb 4, 2002	19.23	19.23	17.18	17.65
3045	NYSE	S	Fri, Feb 1, 2002	19.58	19.62	18.78	18.98
3044	NYSE	S	Thu, Jan 31, 2002	19.84	19.84	18.98	19.51
3043	NYSE	S	Wed, Jan 30, 2002	20.01	20.01	18.52	19.68
3042	NYSE	S	Tue, Jan 29, 2002	20.84	20.90	19.87	19.95
3041	NYSE	S	Mon, Jan 28, 2002	19.85	20.70	19.74	20.56
3040	NYSE	S	Fri, Jan 25, 2002	20.10	20.25	19.84	19.96
3039	NYSE	S	Thu, Jan 24, 2002	20.45	20.57	19.91	19.95
3038	NYSE	S	Wed, Jan 23, 2002	19.98	20.68	19.95	20.37
3037	NYSE	S	Tue, Jan 22, 2002	20.12	20.22	19.92	20.03
3036	NYSE	S	Fri, Jan 18, 2002	20.41	20.42	19.90	20.12
3035	NYSE	S	Thu, Jan 17, 2002	20.50	20.61	20.21	20.41
3034	NYSE	S	Wed, Jan 16, 2002	20.73	20.89	20.45	20.52
3033	NYSE	S	Tue, Jan 15, 2002	21.19	21.67	20.67	20.95
3032	NYSE	S	Mon, Jan 14, 2002	20.61	21.41	20.59	21.24
3031	NYSE	S	Fri, Jan 11, 2002	21.50	21.54	20.78	21.00
3030	NYSE	S	Thu, Jan 10, 2002	21.17	21.89	20.97	21.54
3029	NYSE	S	Wed, Jan 9, 2002	21.94	22.05	21.16	21.25
3028	NYSE	S	Tue, Jan 8, 2002	21.87	22.19	21.83	22.13
3027	NYSE	S	Mon, Jan 7, 2002	21.61	22.54	21.50	21.98
3026	NYSE	S	Fri, Jan 4, 2002	21.88	22.03	21.30	21.45
3025	NYSE	S	Thu, Jan 3, 2002	22.09	22.09	21.75	21.97
3024	NYSE	S	Wed, Jan 2, 2002	22.38	22.57	21.88	21.99
3023	NYSE	S	Mon, Dec 31, 2001	21.94	22.65	21.56	22.14
3022	NYSE	S	Fri, Dec 28, 2001	21.36	21.94	21.17	21.89
3021	NYSE	S	Thu, Dec 27, 2001	21.27	21.41	21.17	21.31
3020	NYSE	S	Wed, Dec 26, 2001	21.49	21.65	21.13	21.16
3019	NYSE	S	Mon, Dec 24, 2001	21.19	21.44	21.03	21.39
3018	NYSE	S	Fri, Dec 21, 2001	21.49	21.54	21.00	21.18
3017	NYSE	S	Thu, Dec 20, 2001	21.83	22.16	21.17	21.28
3016	NYSE	S	Wed, Dec 19, 2001	21.61	22.10	20.97	21.45
3015	NYSE	S	Tue, Dec 18, 2001	21.87	22.06	21.33	21.72
3014	NYSE	S	Mon, Dec 17, 2001	20.73	21.88	20.73	21.56
3013	NYSE	S	Fri, Dec 14, 2001	20.81	21.32	20.39	21.11
3012	NYSE	S	Thu, Dec 13, 2001	21.38	21.38	20.67	20.92
3011	NYSE	S	Wed, Dec 12, 2001	21.60	21.61	21.14	21.33
3010	NYSE	S	Tue, Dec 11, 2001	22.06	22.10	21.50	21.50
3009	NYSE	S	Mon, Dec 10, 2001	21.72	22.22	21.72	22.11
3008	NYSE	S	Fri, Dec 7, 2001	22.60	22.64	20.76	21.87
3007	NYSE	S	Thu, Dec 6, 2001	22.99	23.19	22.58	22.61
3006	NYSE	S	Wed, Dec 5, 2001	23.59	23.59	22.65	22.94
3005	NYSE	S	Tue, Dec 4, 2001	23.93	23.98	23.04	23.28
3004	NYSE	S	Mon, Dec 3, 2001	23.84	24.31	23.83	23.92
3003	NYSE	S	Fri, Nov 30, 2001	23.91	24.36	23.89	24.02
3002	NYSE	S	Thu, Nov 29, 2001	23.56	24.22	23.55	23.65
3001	NYSE	S	Wed, Nov 28, 2001	23.72	24.25	23.44	23.56
3000	NYSE	S	Tue, Nov 27, 2001	24.24	24.80	23.84	24.00
2999	NYSE	S	Mon, Nov 26, 2001	23.97	24.25	23.78	24.14
2998	NYSE	S	Fri, Nov 23, 2001	23.51	23.83	23.32	23.70
2997	NYSE	S	Wed, Nov 21, 2001	23.65	23.86	23.35	23.45
2996	NYSE	S	Tue, Nov 20, 2001	23.87	24.25	23.51	23.51
2995	NYSE	S	Mon, Nov 19, 2001	24.14	24.14	23.72	23.96
2994	NYSE	S	Fri, Nov 16, 2001	24.23	24.36	23.70	23.98
2993	NYSE	S	Thu, Nov 15, 2001	23.76	24.37	23.55	23.88
2992	NYSE	S	Wed, Nov 14, 2001	23.87	23.87	23.14	23.59
2991	NYSE	S	Tue, Nov 13, 2001	24.36	24.41	23.58	23.81
2990	NYSE	S	Mon, Nov 12, 2001	24.03	24.12	23.18	23.84
2989	NYSE	S	Fri, Nov 9, 2001	23.91	24.36	23.87	24.25
2988	NYSE	S	Thu, Nov 8, 2001	23.15	23.92	23.15	23.70
2987	NYSE	S	Wed, Nov 7, 2001	22.99	23.48	22.27	23.03
2986	NYSE	S	Tue, Nov 6, 2001	22.60	23.33	22.43	23.26
2985	NYSE	S	Mon, Nov 5, 2001	22.59	22.95	22.44	22.65
2984	NYSE	S	Fri, Nov 2, 2001	22.00	22.36	21.88	22.21
2983	NYSE	S	Thu, Nov 1, 2001	21.99	22.10	21.63	22.01
2982	NYSE	S	Wed, Oct 31, 2001	22.05	22.27	21.94	22.05
2981	NYSE	S	Tue, Oct 30, 2001	22.00	22.36	21.50	22.04
2980	NYSE	S	Mon, Oct 29, 2001	22.00	22.16	21.67	21.99
2979	NYSE	S	Fri, Oct 26, 2001	21.77	22.21	21.50	22.00
2978	NYSE	S	Thu, Oct 25, 2001	21.12	22.03	21.12	21.94
2977	NYSE	S	Wed, Oct 24, 2001	21.17	21.83	20.73	21.47
2976	NYSE	S	Tue, Oct 23, 2001	22.38	22.60	20.95	21.16
2975	NYSE	S	Mon, Oct 22, 2001	22.09	22.32	21.88	22.10
2974	NYSE	S	Fri, Oct 19, 2001	21.99	22.31	21.94	22.05
2973	NYSE	S	Thu, Oct 18, 2001	23.98	23.98	21.68	22.10
2972	NYSE	S	Wed, Oct 17, 2001	25.41	25.51	24.16	24.24
2971	NYSE	S	Tue, Oct 16, 2001	26.29	26.29	25.33	25.36
2970	NYSE	S	Mon, Oct 15, 2001	25.56	26.02	25.47	26.02
2969	NYSE	S	Fri, Oct 12, 2001	26.46	26.46	24.97	25.84
2968	NYSE	S	Thu, Oct 11, 2001	26.46	26.80	26.04	26.18
2967	NYSE	S	Wed, Oct 10, 2001	26.25	26.38	25.69	26.25
2966	NYSE	S	Tue, Oct 9, 2001	25.90	26.29	25.37	26.25
2965	NYSE	S	Mon, Oct 8, 2001	24.87	25.80	24.82	25.73
2964	NYSE	S	Fri, Oct 5, 2001	25.02	25.08	24.53	25.08
2963	NYSE	S	Thu, Oct 4, 2001	25.47	25.60	24.83	25.08
2962	NYSE	S	Wed, Oct 3, 2001	26.44	26.45	25.22	25.22
2961	NYSE	S	Tue, Oct 2, 2001	26.46	26.89	26.07	26.46
2960	NYSE	S	Mon, Oct 1, 2001	26.24	26.46	25.66	26.35
2959	NYSE	S	Fri, Sep 28, 2001	25.58	26.58	25.52	26.47
2958	NYSE	S	Thu, Sep 27, 2001	24.91	25.30	24.25	25.21
2957	NYSE	S	Wed, Sep 26, 2001	25.47	25.50	24.57	24.91
2956	NYSE	S	Tue, Sep 25, 2001	23.76	25.10	23.76	24.96
2955	NYSE	S	Mon, Sep 24, 2001	23.87	24.03	22.89	23.37
2954	NYSE	S	Fri, Sep 21, 2001	22.65	23.59	22.27	22.87
2953	NYSE	S	Thu, Sep 20, 2001	23.59	24.36	23.55	23.80
2952	NYSE	S	Wed, Sep 19, 2001	24.34	25.08	22.64	24.03
2951	NYSE	S	Tue, Sep 18, 2001	23.80	24.57	23.59	24.40
2950	NYSE	S	Mon, Sep 17, 2001	21.77	24.03	21.50	23.80
2949	NYSE	S	Mon, Sep 10, 2001	23.26	23.88	22.99	23.86
2948	NYSE	S	Fri, Sep 7, 2001	24.31	24.36	23.06	23.38
2947	NYSE	S	Thu, Sep 6, 2001	24.86	24.86	24.03	24.31
2946	NYSE	S	Wed, Sep 5, 2001	25.72	25.87	24.66	24.80
2945	NYSE	S	Tue, Sep 4, 2001	26.17	26.62	25.70	25.70
2944	NYSE	S	Fri, Aug 31, 2001	25.36	25.90	25.13	25.73
2943	NYSE	S	Thu, Aug 30, 2001	25.00	25.56	24.93	25.16
2942	NYSE	S	Wed, Aug 29, 2001	25.56	25.88	25.18	25.30
2941	NYSE	S	Tue, Aug 28, 2001	24.79	25.69	24.69	25.67
2940	NYSE	S	Mon, Aug 27, 2001	24.75	25.38	24.59	25.05
2939	NYSE	S	Fri, Aug 24, 2001	24.51	24.91	24.27	24.75
2938	NYSE	S	Thu, Aug 23, 2001	24.86	24.97	24.27	24.43
2937	NYSE	S	Wed, Aug 22, 2001	25.15	25.30	24.59	24.66
2936	NYSE	S	Tue, Aug 21, 2001	25.55	25.85	25.17	25.26
2935	NYSE	S	Mon, Aug 20, 2001	25.30	25.62	25.19	25.61
2934	NYSE	S	Fri, Aug 17, 2001	25.47	25.56	25.10	25.41
2933	NYSE	S	Thu, Aug 16, 2001	25.08	25.63	24.86	25.61
2932	NYSE	S	Wed, Aug 15, 2001	25.99	26.02	25.06	25.08
2931	NYSE	S	Tue, Aug 14, 2001	25.13	25.65	25.07	25.58
2930	NYSE	S	Mon, Aug 13, 2001	24.65	25.02	24.03	24.80
2929	NYSE	S	Fri, Aug 10, 2001	23.65	24.58	23.38	24.54
2928	NYSE	S	Thu, Aug 9, 2001	24.82	24.82	23.98	24.16
2927	NYSE	S	Wed, Aug 8, 2001	24.86	25.67	24.73	24.82
2926	NYSE	S	Tue, Aug 7, 2001	25.08	25.36	24.78	25.23
2925	NYSE	S	Mon, Aug 6, 2001	25.36	25.58	24.91	25.16
2924	NYSE	S	Fri, Aug 3, 2001	25.54	25.66	24.59	25.55
2923	NYSE	S	Thu, Aug 2, 2001	27.01	27.12	25.13	25.27
2922	NYSE	S	Wed, Aug 1, 2001	26.24	26.46	25.74	26.40
2921	NYSE	S	Tue, Jul 31, 2001	24.64	26.08	24.64	25.73
2920	NYSE	S	Mon, Jul 30, 2001	24.91	24.95	24.64	24.79
2919	NYSE	S	Fri, Jul 27, 2001	24.52	24.91	24.50	24.77
2918	NYSE	S	Thu, Jul 26, 2001	24.24	24.53	24.09	24.46
2917	NYSE	S	Wed, Jul 25, 2001	23.98	24.30	23.88	24.24
2916	NYSE	S	Tue, Jul 24, 2001	24.20	24.42	23.61	23.75
2915	NYSE	S	Mon, Jul 23, 2001	24.42	24.51	24.10	24.30
2914	NYSE	S	Fri, Jul 20, 2001	25.36	25.36	24.31	24.39
2913	NYSE	S	Thu, Jul 19, 2001	24.69	25.24	24.64	24.91
2912	NYSE	S	Wed, Jul 18, 2001	24.20	24.42	23.87	24.18
2911	NYSE	S	Tue, Jul 17, 2001	24.34	24.68	24.25	24.29
2910	NYSE	S	Mon, Jul 16, 2001	24.53	24.67	24.15	24.23
2909	NYSE	S	Fri, Jul 13, 2001	24.04	24.86	23.98	24.69
2908	NYSE	S	Thu, Jul 12, 2001	23.25	24.25	23.24	24.03
2907	NYSE	S	Wed, Jul 11, 2001	23.21	23.35	23.05	23.18
2906	NYSE	S	Tue, Jul 10, 2001	23.59	24.01	23.21	23.27
2905	NYSE	S	Mon, Jul 9, 2001	23.59	24.03	23.44	23.70
2904	NYSE	S	Fri, Jul 6, 2001	23.88	24.12	23.45	23.65
2903	NYSE	S	Thu, Jul 5, 2001	24.54	24.78	24.07	24.15
2902	NYSE	S	Tue, Jul 3, 2001	24.44	24.72	24.36	24.54
2901	NYSE	S	Mon, Jul 2, 2001	23.81	24.53	23.70	24.22
2900	NYSE	S	Fri, Jun 29, 2001	23.04	23.72	22.93	23.55
2899	NYSE	S	Thu, Jun 28, 2001	22.71	23.34	22.71	22.91
2898	NYSE	S	Wed, Jun 27, 2001	22.65	23.08	22.62	22.68
2897	NYSE	S	Tue, Jun 26, 2001	22.60	22.86	22.42	22.71
2896	NYSE	S	Mon, Jun 25, 2001	22.76	22.87	22.56	22.62
2895	NYSE	S	Fri, Jun 22, 2001	22.38	22.90	22.32	22.71
2894	NYSE	S	Thu, Jun 21, 2001	22.05	22.46	21.88	22.40
2893	NYSE	S	Wed, Jun 20, 2001	21.77	22.37	21.50	21.83
2892	NYSE	S	Tue, Jun 19, 2001	21.84	22.03	21.51	21.56
2891	NYSE	S	Mon, Jun 18, 2001	21.88	21.99	21.40	21.56
2890	NYSE	S	Fri, Jun 15, 2001	21.74	22.17	21.50	21.87
2889	NYSE	S	Thu, Jun 14, 2001	22.40	22.43	21.77	21.95
2888	NYSE	S	Wed, Jun 13, 2001	22.71	22.76	22.40	22.56
2887	NYSE	S	Tue, Jun 12, 2001	22.49	23.16	22.40	22.97
2886	NYSE	S	Mon, Jun 11, 2001	22.87	23.04	22.38	22.94
2885	NYSE	S	Fri, Jun 8, 2001	22.86	23.13	22.69	23.07
2884	NYSE	S	Thu, Jun 7, 2001	22.63	22.83	22.57	22.72
2883	NYSE	S	Wed, Jun 6, 2001	22.82	23.10	22.62	22.78
2882	NYSE	S	Tue, Jun 5, 2001	22.60	23.37	22.32	23.14
2881	NYSE	S	Mon, Jun 4, 2001	22.99	23.14	22.57	22.67
2880	NYSE	S	Fri, Jun 1, 2001	23.04	23.43	22.32	23.11
2879	NYSE	S	Thu, May 31, 2001	21.11	22.48	21.01	22.39
2878	NYSE	S	Wed, May 30, 2001	21.61	21.77	21.18	21.29
2877	NYSE	S	Tue, May 29, 2001	22.27	22.27	21.44	21.62
2876	NYSE	S	Fri, May 25, 2001	22.82	22.82	22.37	22.46
2875	NYSE	S	Thu, May 24, 2001	22.38	22.89	22.22	22.78
2874	NYSE	S	Wed, May 23, 2001	22.71	22.82	22.10	22.27
2873	NYSE	S	Tue, May 22, 2001	23.15	23.15	22.35	22.71
2872	NYSE	S	Mon, May 21, 2001	22.99	23.11	22.60	23.02
2871	NYSE	S	Fri, May 18, 2001	22.83	23.14	22.36	23.04
2870	NYSE	S	Thu, May 17, 2001	23.34	23.69	22.83	22.83
2869	NYSE	S	Wed, May 16, 2001	22.93	24.13	22.89	23.61
2868	NYSE	S	Tue, May 15, 2001	23.86	24.20	23.30	23.79
2867	NYSE	S	Mon, May 14, 2001	24.14	24.20	23.71	23.86
2866	NYSE	S	Fri, May 11, 2001	24.31	24.36	23.98	24.25
2865	NYSE	S	Thu, May 10, 2001	24.80	24.80	24.09	24.25
2864	NYSE	S	Wed, May 9, 2001	24.62	24.64	24.15	24.47
2863	NYSE	S	Tue, May 8, 2001	25.91	25.92	24.61	24.61
2862	NYSE	S	Mon, May 7, 2001	24.84	25.64	24.59	25.63
2861	NYSE	S	Fri, May 4, 2001	24.16	24.90	23.62	24.42
2860	NYSE	S	Thu, May 3, 2001	24.26	24.36	23.70	24.16
2859	NYSE	S	Wed, May 2, 2001	24.08	24.65	23.92	24.45
2858	NYSE	S	Tue, May 1, 2001	23.54	24.03	23.43	23.83
2857	NYSE	S	Mon, Apr 30, 2001	23.76	24.50	23.54	23.57
2856	NYSE	S	Fri, Apr 27, 2001	23.99	23.99	23.15	23.76
2855	NYSE	S	Thu, Apr 26, 2001	23.54	24.25	23.45	23.87
2854	NYSE	S	Wed, Apr 25, 2001	23.54	23.83	23.30	23.57
2853	NYSE	S	Tue, Apr 24, 2001	22.99	24.13	22.93	23.53
2852	NYSE	S	Mon, Apr 23, 2001	23.81	23.98	23.15	23.41
2851	NYSE	S	Fri, Apr 20, 2001	23.92	24.31	23.57	23.81
2850	NYSE	S	Thu, Apr 19, 2001	24.64	24.80	23.87	24.27
2849	NYSE	S	Wed, Apr 18, 2001	24.30	25.19	23.81	24.64
2848	NYSE	S	Tue, Apr 17, 2001	24.64	25.47	24.13	24.30
2847	NYSE	S	Mon, Apr 16, 2001	25.85	26.31	25.16	25.81
2846	NYSE	S	Thu, Apr 12, 2001	24.80	25.91	24.69	25.34
2845	NYSE	S	Wed, Apr 11, 2001	25.58	25.62	24.65	24.98
2844	NYSE	S	Tue, Apr 10, 2001	25.02	25.19	24.37	25.15
2843	NYSE	S	Mon, Apr 9, 2001	23.43	23.70	22.90	23.62
2842	NYSE	S	Fri, Apr 6, 2001	23.59	23.87	22.71	23.12
2841	NYSE	S	Thu, Apr 5, 2001	23.17	24.75	23.10	24.53
2840	NYSE	S	Wed, Apr 4, 2001	22.32	23.35	22.27	23.13
2839	NYSE	S	Tue, Apr 3, 2001	23.87	24.01	22.64	23.15
2838	NYSE	S	Mon, Apr 2, 2001	24.47	25.02	23.98	24.15
2837	NYSE	S	Fri, Mar 30, 2001	24.80	24.91	24.01	24.24
2836	NYSE	S	Thu, Mar 29, 2001	23.54	25.24	23.54	24.91
2835	NYSE	S	Wed, Mar 28, 2001	24.91	25.02	24.09	24.35
2834	NYSE	S	Tue, Mar 27, 2001	23.98	25.56	23.92	25.41
2833	NYSE	S	Mon, Mar 26, 2001	23.92	24.12	23.44	23.96
2832	NYSE	S	Fri, Mar 23, 2001	23.37	24.19	22.95	23.84
2831	NYSE	S	Thu, Mar 22, 2001	22.82	23.37	22.65	23.37
2830	NYSE	S	Wed, Mar 21, 2001	23.26	23.67	22.49	23.06
2829	NYSE	S	Tue, Mar 20, 2001	24.24	24.32	23.15	23.39
2828	NYSE	S	Mon, Mar 19, 2001	23.70	24.34	23.57	24.25
2827	NYSE	S	Fri, Mar 16, 2001	23.54	24.25	23.46	23.98
2826	NYSE	S	Thu, Mar 15, 2001	23.48	24.51	23.48	23.92
2825	NYSE	S	Wed, Mar 14, 2001	23.19	23.54	22.42	22.67
2824	NYSE	S	Tue, Mar 13, 2001	23.70	24.10	23.59	23.59
2823	NYSE	S	Mon, Mar 12, 2001	23.59	24.58	23.26	23.69
2822	NYSE	S	Fri, Mar 9, 2001	23.70	24.86	23.67	24.01
2821	NYSE	S	Thu, Mar 8, 2001	24.80	24.95	24.21	24.29
2820	NYSE	S	Wed, Mar 7, 2001	24.42	24.58	24.08	24.26
2819	NYSE	S	Tue, Mar 6, 2001	23.59	24.42	23.59	23.70
2818	NYSE	S	Mon, Mar 5, 2001	24.24	24.24	23.59	23.62
2817	NYSE	S	Fri, Mar 2, 2001	23.15	24.19	22.82	23.94
2816	NYSE	S	Thu, Mar 1, 2001	24.09	24.09	23.15	23.97
2815	NYSE	S	Wed, Feb 28, 2001	24.82	25.19	23.81	24.65
2814	NYSE	S	Tue, Feb 27, 2001	25.13	25.69	24.25	24.80
2813	NYSE	S	Mon, Feb 26, 2001	25.08	25.69	24.95	25.09
2812	NYSE	S	Fri, Feb 23, 2001	23.81	25.30	23.26	25.07
2811	NYSE	S	Thu, Feb 22, 2001	23.45	24.36	22.71	24.35
2810	NYSE	S	Wed, Feb 21, 2001	22.82	23.92	22.60	23.45
2809	NYSE	S	Tue, Feb 20, 2001	24.90	25.30	24.44	24.91
2808	NYSE	S	Fri, Feb 16, 2001	25.12	25.52	24.25	24.36
2807	NYSE	S	Thu, Feb 15, 2001	25.37	26.34	24.86	25.11
2806	NYSE	S	Wed, Feb 14, 2001	26.46	26.57	24.58	25.63
2805	NYSE	S	Tue, Feb 13, 2001	27.23	27.23	25.96	26.39
2804	NYSE	S	Mon, Feb 12, 2001	26.18	27.50	26.18	27.13
2803	NYSE	S	Fri, Feb 9, 2001	26.68	27.16	26.04	26.26
2802	NYSE	S	Thu, Feb 8, 2001	26.57	28.19	26.51	27.17
2801	NYSE	S	Wed, Feb 7, 2001	26.55	26.55	26.15	26.49
2800	NYSE	S	Tue, Feb 6, 2001	25.63	26.78	25.36	26.55
2799	NYSE	S	Mon, Feb 5, 2001	25.63	26.24	25.47	25.90
2798	NYSE	S	Fri, Feb 2, 2001	27.28	27.34	25.74	25.92
2797	NYSE	S	Thu, Feb 1, 2001	27.34	27.39	26.63	27.06
2796	NYSE	S	Wed, Jan 31, 2001	27.62	28.23	26.98	27.34
2795	NYSE	S	Tue, Jan 30, 2001	28.11	28.23	27.13	27.95
2794	NYSE	S	Mon, Jan 29, 2001	27.00	28.55	26.31	27.78
2793	NYSE	S	Fri, Jan 26, 2001	27.01	27.35	26.25	26.46
2792	NYSE	S	Thu, Jan 25, 2001	28.52	28.52	26.60	27.01
2791	NYSE	S	Wed, Jan 24, 2001	27.90	28.73	27.56	28.66
2790	NYSE	S	Tue, Jan 23, 2001	28.66	28.66	27.35	27.77
2789	NYSE	S	Mon, Jan 22, 2001	30.32	30.32	28.25	28.59
2788	NYSE	S	Fri, Jan 19, 2001	30.66	30.94	29.83	30.32
2787	NYSE	S	Thu, Jan 18, 2001	30.45	31.21	29.76	30.59
2786	NYSE	S	Wed, Jan 17, 2001	30.32	31.28	30.11	31.07
2785	NYSE	S	Tue, Jan 16, 2001	29.76	29.83	28.46	29.49
2784	NYSE	S	Fri, Jan 12, 2001	31.14	31.83	29.56	29.70
2783	NYSE	S	Thu, Jan 11, 2001	29.90	32.31	29.83	30.80
2782	NYSE	S	Wed, Jan 10, 2001	28.46	30.25	28.25	29.90
2781	NYSE	S	Tue, Jan 9, 2001	27.84	28.94	27.84	28.59
2780	NYSE	S	Mon, Jan 8, 2001	28.39	28.59	27.28	27.56
2779	NYSE	S	Fri, Jan 5, 2001	29.28	29.49	28.39	28.66
2778	NYSE	S	Thu, Jan 4, 2001	27.08	29.56	26.73	28.80
2777	NYSE	S	Wed, Jan 3, 2001	24.53	27.56	24.53	27.08
2776	NYSE	S	Tue, Jan 2, 2001	22.60	24.46	22.53	24.25
2775	NYSE	S	Fri, Dec 29, 2000	22.05	22.74	22.05	22.39
2774	NYSE	S	Thu, Dec 28, 2000	22.81	23.01	21.98	22.25
2773	NYSE	S	Wed, Dec 27, 2000	21.84	23.29	21.84	22.67
2772	NYSE	S	Tue, Dec 26, 2000	21.84	22.60	21.77	22.46
2771	NYSE	S	Fri, Dec 22, 2000	22.25	22.87	21.63	22.87
2770	NYSE	S	Thu, Dec 21, 2000	24.80	25.42	21.63	22.05
2769	NYSE	S	Wed, Dec 20, 2000	25.91	26.18	25.36	25.42
2768	NYSE	S	Tue, Dec 19, 2000	26.53	27.97	26.04	26.39
2767	NYSE	S	Mon, Dec 18, 2000	27.22	27.35	26.60	27.15
2766	NYSE	S	Fri, Dec 15, 2000	27.49	27.56	27.01	27.22
2765	NYSE	S	Thu, Dec 14, 2000	27.63	27.84	27.08	27.56
2764	NYSE	S	Wed, Dec 13, 2000	27.70	28.46	27.42	28.11
2763	NYSE	S	Tue, Dec 12, 2000	25.98	27.70	25.98	27.49
2762	NYSE	S	Mon, Dec 11, 2000	24.94	26.53	24.60	26.25
2761	NYSE	S	Fri, Dec 8, 2000	25.91	25.98	25.01	25.15
2760	NYSE	S	Thu, Dec 7, 2000	25.36	25.77	25.01	25.29
2759	NYSE	S	Wed, Dec 6, 2000	25.49	26.73	25.42	25.70
2758	NYSE	S	Tue, Dec 5, 2000	26.11	26.39	25.42	26.32
2757	NYSE	S	Mon, Dec 4, 2000	25.56	25.70	25.01	25.36
2756	NYSE	S	Fri, Dec 1, 2000	26.04	26.25	24.87	25.29
2755	NYSE	S	Thu, Nov 30, 2000	25.22	25.84	25.08	25.36
2754	NYSE	S	Wed, Nov 29, 2000	26.46	26.94	26.04	26.32
2753	NYSE	S	Tue, Nov 28, 2000	27.08	27.28	26.32	26.46
2752	NYSE	S	Mon, Nov 27, 2000	27.22	27.97	26.73	27.63
2751	NYSE	S	Fri, Nov 24, 2000	26.46	27.42	26.46	26.60
2750	NYSE	S	Wed, Nov 22, 2000	26.53	26.94	26.04	26.25
2749	NYSE	S	Tue, Nov 21, 2000	27.22	27.35	26.53	26.80
2748	NYSE	S	Mon, Nov 20, 2000	27.15	27.90	26.73	27.01
2747	NYSE	S	Fri, Nov 17, 2000	28.80	28.80	27.35	27.42
2746	NYSE	S	Thu, Nov 16, 2000	28.94	28.94	28.18	28.25
2745	NYSE	S	Wed, Nov 15, 2000	28.80	29.49	28.18	28.94
2744	NYSE	S	Tue, Nov 14, 2000	28.39	29.21	27.97	28.66
2743	NYSE	S	Mon, Nov 13, 2000	26.53	28.04	26.46	27.56
2742	NYSE	S	Fri, Nov 10, 2000	26.66	27.08	26.46	26.53
2741	NYSE	S	Thu, Nov 9, 2000	27.56	27.97	26.94	27.15
2740	NYSE	S	Wed, Nov 8, 2000	27.28	28.66	27.28	28.04
2739	NYSE	S	Tue, Nov 7, 2000	25.56	27.63	25.56	27.22
2738	NYSE	S	Mon, Nov 6, 2000	25.98	26.18	24.87	25.84
2737	NYSE	S	Fri, Nov 3, 2000	26.39	26.46	23.15	26.32
2736	NYSE	S	Thu, Nov 2, 2000	25.36	25.98	24.74	24.80
2735	NYSE	S	Wed, Nov 1, 2000	27.01	27.42	25.36	25.36
2734	NYSE	S	Tue, Oct 31, 2000	29.28	29.76	28.11	28.11
2733	NYSE	S	Mon, Oct 30, 2000	27.56	30.25	27.56	29.21
2732	NYSE	S	Fri, Oct 27, 2000	26.73	27.97	26.73	27.56
2731	NYSE	S	Thu, Oct 26, 2000	28.59	28.59	26.60	27.56
2730	NYSE	S	Wed, Oct 25, 2000	28.25	29.08	27.70	28.59
2729	NYSE	S	Tue, Oct 24, 2000	29.08	30.52	28.73	29.83
2728	NYSE	S	Mon, Oct 23, 2000	28.04	28.59	27.63	27.97
2727	NYSE	S	Fri, Oct 20, 2000	26.25	28.94	26.25	28.39
2726	NYSE	S	Thu, Oct 19, 2000	26.39	26.87	26.18	26.46
2725	NYSE	S	Wed, Oct 18, 2000	24.46	26.46	24.12	25.63
2724	NYSE	S	Tue, Oct 17, 2000	25.98	26.18	24.94	25.56
2723	NYSE	S	Mon, Oct 16, 2000	27.08	27.22	26.18	26.25
2722	NYSE	S	Fri, Oct 13, 2000	26.46	27.28	26.11	27.08
2721	NYSE	S	Thu, Oct 12, 2000	25.91	26.39	25.29	26.18
2720	NYSE	S	Wed, Oct 11, 2000	28.18	28.39	25.98	26.66
2719	NYSE	S	Tue, Oct 10, 2000	29.01	29.42	28.46	28.59
2718	NYSE	S	Mon, Oct 9, 2000	28.87	29.42	28.46	29.01
2717	NYSE	S	Fri, Oct 6, 2000	29.21	29.28	28.25	28.87
2716	NYSE	S	Thu, Oct 5, 2000	30.32	30.66	29.14	29.63
2715	NYSE	S	Wed, Oct 4, 2000	29.21	30.94	29.21	30.25
2714	NYSE	S	Tue, Oct 3, 2000	31.83	32.18	29.56	30.18
2713	NYSE	S	Mon, Oct 2, 2000	32.59	32.59	30.94	31.42
2712	NYSE	S	Fri, Sep 29, 2000	31.07	32.73	31.07	32.31
2711	NYSE	S	Thu, Sep 28, 2000	29.35	32.04	29.28	31.56
2710	NYSE	S	Wed, Sep 27, 2000	27.56	29.83	27.56	29.21
2709	NYSE	S	Tue, Sep 26, 2000	27.90	28.32	26.80	27.56
2708	NYSE	S	Mon, Sep 25, 2000	27.90	28.52	27.35	27.77
2707	NYSE	S	Fri, Sep 22, 2000	27.77	28.18	27.01	27.42
2706	NYSE	S	Thu, Sep 21, 2000	28.87	29.14	27.28	28.46
2705	NYSE	S	Wed, Sep 20, 2000	31.14	31.35	28.80	29.56
2704	NYSE	S	Tue, Sep 19, 2000	30.73	31.35	29.97	31.14
2703	NYSE	S	Mon, Sep 18, 2000	30.87	31.63	30.18	30.38
2702	NYSE	S	Fri, Sep 15, 2000	31.35	31.90	30.52	30.59
2701	NYSE	S	Thu, Sep 14, 2000	32.59	32.80	31.21	31.69
2700	NYSE	S	Wed, Sep 13, 2000	31.14	32.80	30.94	32.66
2699	NYSE	S	Tue, Sep 12, 2000	32.73	32.73	31.42	31.63
2698	NYSE	S	Mon, Sep 11, 2000	33.07	33.35	32.38	32.73
2697	NYSE	S	Fri, Sep 8, 2000	33.00	33.28	32.18	32.45
2696	NYSE	S	Thu, Sep 7, 2000	34.24	34.45	32.93	33.35
2695	NYSE	S	Wed, Sep 6, 2000	35.21	35.21	33.69	34.11
2694	NYSE	S	Tue, Sep 5, 2000	35.55	36.31	35.00	36.21
2693	NYSE	S	Fri, Sep 1, 2000	36.93	37.55	34.66	37.55
2692	NYSE	S	Thu, Aug 31, 2000	36.10	37.76	35.97	36.95
2691	NYSE	S	Wed, Aug 30, 2000	35.35	36.93	34.93	36.93
2690	NYSE	S	Tue, Aug 29, 2000	34.04	35.97	33.83	35.76
2689	NYSE	S	Mon, Aug 28, 2000	35.69	35.97	34.11	34.31
2688	NYSE	S	Fri, Aug 25, 2000	34.17	36.38	34.11	35.62
2687	NYSE	S	Thu, Aug 24, 2000	34.11	34.66	33.49	33.69
2686	NYSE	S	Wed, Aug 23, 2000	33.62	34.59	33.35	34.04
2685	NYSE	S	Tue, Aug 22, 2000	35.28	35.62	33.97	34.45
2684	NYSE	S	Mon, Aug 21, 2000	36.03	36.10	35.14	35.83
2683	NYSE	S	Fri, Aug 18, 2000	35.83	36.10	35.07	35.28
2682	NYSE	S	Thu, Aug 17, 2000	37.48	37.69	35.41	36.52
2681	NYSE	S	Wed, Aug 16, 2000	38.86	39.41	37.00	37.76
2680	NYSE	S	Tue, Aug 15, 2000	37.76	39.96	37.76	39.96
2679	NYSE	S	Mon, Aug 14, 2000	37.41	38.86	36.72	38.86
2678	NYSE	S	Fri, Aug 11, 2000	37.48	39.07	37.00	37.21
2677	NYSE	S	Thu, Aug 10, 2000	37.76	38.17	36.86	37.48
2676	NYSE	S	Wed, Aug 9, 2000	39.27	39.34	37.76	38.03
2675	NYSE	S	Tue, Aug 8, 2000	39.69	39.89	38.72	38.79
2674	NYSE	S	Mon, Aug 7, 2000	40.38	40.58	39.76	40.31
2673	NYSE	S	Fri, Aug 4, 2000	40.51	41.75	40.10	41.27
2672	NYSE	S	Thu, Aug 3, 2000	41.34	41.55	40.24	40.79
2671	NYSE	S	Wed, Aug 2, 2000	39.96	42.37	39.27	42.17
2670	NYSE	S	Tue, Aug 1, 2000	39.55	40.44	38.79	40.24
2669	NYSE	S	Mon, Jul 31, 2000	39.20	39.96	38.10	39.27
2668	NYSE	S	Fri, Jul 28, 2000	39.62	40.03	38.03	38.38
2667	NYSE	S	Thu, Jul 27, 2000	41.89	42.58	38.86	39.55
2666	NYSE	S	Wed, Jul 26, 2000	44.99	45.20	42.03	42.44
2665	NYSE	S	Tue, Jul 25, 2000	46.30	46.85	44.37	44.85
2664	NYSE	S	Mon, Jul 24, 2000	47.40	47.68	46.92	46.92
2663	NYSE	S	Fri, Jul 21, 2000	47.54	48.51	46.30	47.89
2662	NYSE	S	Thu, Jul 20, 2000	48.78	48.99	46.92	46.92
2661	NYSE	S	Wed, Jul 19, 2000	52.09	52.09	49.61	49.61
2660	NYSE	S	Tue, Jul 18, 2000	52.85	52.85	51.95	52.09
2659	NYSE	S	Mon, Jul 17, 2000	54.16	54.64	52.98	53.26
2658	NYSE	S	Fri, Jul 14, 2000	53.33	55.40	53.26	55.12
2657	NYSE	S	Thu, Jul 13, 2000	52.78	53.67	50.78	52.92
2656	NYSE	S	Wed, Jul 12, 2000	52.50	53.26	50.99	51.81
2655	NYSE	S	Tue, Jul 11, 2000	54.84	55.26	51.40	52.36
2654	NYSE	S	Mon, Jul 10, 2000	58.15	58.22	56.77	57.05
2653	NYSE	S	Fri, Jul 7, 2000	58.15	58.98	57.67	58.43
2652	NYSE	S	Thu, Jul 6, 2000	60.08	60.36	57.46	57.67
2651	NYSE	S	Wed, Jul 5, 2000	59.87	60.43	58.29	58.98
2650	NYSE	S	Mon, Jul 3, 2000	58.98	60.15	58.63	60.01
2649	NYSE	S	Fri, Jun 30, 2000	61.67	61.73	56.21	56.22
2648	NYSE	S	Thu, Jun 29, 2000	61.32	61.73	59.53	61.46
2647	NYSE	S	Wed, Jun 28, 2000	62.29	62.63	56.22	58.20
2646	NYSE	S	Tue, Jun 27, 2000	65.73	66.63	62.15	64.35
2645	NYSE	S	Mon, Jun 26, 2000	66.01	66.14	65.59	65.66
2644	NYSE	S	Fri, Jun 23, 2000	66.42	66.97	65.46	65.94
2643	NYSE	S	Thu, Jun 22, 2000	65.87	67.18	65.52	65.73
2642	NYSE	S	Wed, Jun 21, 2000	66.14	66.14	64.77	65.04
2641	NYSE	S	Tue, Jun 20, 2000	65.11	66.56	65.11	66.28
2640	NYSE	S	Mon, Jun 19, 2000	63.39	66.21	63.32	66.14
2639	NYSE	S	Fri, Jun 16, 2000	65.18	65.73	63.25	63.46
2638	NYSE	S	Thu, Jun 15, 2000	68.00	68.28	64.15	64.56
2637	NYSE	S	Wed, Jun 14, 2000	69.45	69.59	67.87	68.00
2636	NYSE	S	Tue, Jun 13, 2000	71.04	71.66	69.86	70.14
2635	NYSE	S	Mon, Jun 12, 2000	73.24	73.24	70.28	70.28
2634	NYSE	S	Fri, Jun 9, 2000	71.79	72.76	71.79	72.62
2633	NYSE	S	Thu, Jun 8, 2000	73.59	73.59	71.66	72.00
2632	NYSE	S	Wed, Jun 7, 2000	71.17	73.86	70.83	73.86
2631	NYSE	S	Tue, Jun 6, 2000	69.66	72.00	69.59	71.31
2630	NYSE	S	Mon, Jun 5, 2000	69.86	71.72	69.66	70.48
2629	NYSE	S	Fri, Jun 2, 2000	67.11	70.42	66.49	69.86
2628	NYSE	S	Thu, Jun 1, 2000	66.70	67.11	65.59	66.08
2627	NYSE	S	Wed, May 31, 2000	65.87	66.70	64.56	66.70
2626	NYSE	S	Tue, May 30, 2000	62.56	66.21	62.56	65.80
2625	NYSE	S	Fri, May 26, 2000	62.42	63.87	62.42	62.63
2624	NYSE	S	Thu, May 25, 2000	62.15	63.18	61.87	62.63
2623	NYSE	S	Wed, May 24, 2000	61.05	63.18	60.49	62.70
2622	NYSE	S	Tue, May 23, 2000	61.94	62.84	60.36	60.84
2621	NYSE	S	Mon, May 22, 2000	59.67	62.15	58.50	61.80
2620	NYSE	S	Fri, May 19, 2000	60.63	60.91	59.94	59.94
2619	NYSE	S	Thu, May 18, 2000	61.73	62.56	61.32	62.01
2618	NYSE	S	Wed, May 17, 2000	63.94	64.49	63.39	63.94
2617	NYSE	S	Tue, May 16, 2000	64.49	64.49	63.73	64.15
2616	NYSE	S	Mon, May 15, 2000	64.28	64.77	63.94	64.49
2615	NYSE	S	Fri, May 12, 2000	66.01	66.01	64.49	64.56
2614	NYSE	S	Thu, May 11, 2000	65.32	65.80	64.42	65.46
2613	NYSE	S	Wed, May 10, 2000	66.08	66.08	64.49	65.11
2612	NYSE	S	Tue, May 9, 2000	66.42	66.49	65.73	66.01
2611	NYSE	S	Mon, May 8, 2000	66.83	66.83	65.73	66.42
2610	NYSE	S	Fri, May 5, 2000	67.25	67.25	65.73	66.76
2609	NYSE	S	Thu, May 4, 2000	67.25	67.73	66.66	67.25
2608	NYSE	S	Wed, May 3, 2000	67.87	68.76	66.70	66.90
2607	NYSE	S	Tue, May 2, 2000	68.90	69.73	67.38	67.87
2606	NYSE	S	Mon, May 1, 2000	67.80	71.45	67.80	69.93
2605	NYSE	S	Fri, Apr 28, 2000	67.87	68.42	67.25	67.80
2604	NYSE	S	Thu, Apr 27, 2000	64.21	67.87	64.21	67.59
2603	NYSE	S	Wed, Apr 26, 2000	66.70	66.83	64.70	65.46
2602	NYSE	S	Tue, Apr 25, 2000	64.49	66.70	63.94	66.70
2601	NYSE	S	Mon, Apr 24, 2000	65.73	65.87	63.32	63.94
2600	NYSE	S	Thu, Apr 20, 2000	65.04	66.01	64.49	65.28
2599	NYSE	S	Wed, Apr 19, 2000	64.63	65.66	64.01	65.32
2598	NYSE	S	Tue, Apr 18, 2000	63.94	64.49	63.11	63.66
2597	NYSE	S	Mon, Apr 17, 2000	62.84	64.28	61.53	62.56
2596	NYSE	S	Fri, Apr 14, 2000	63.39	64.77	62.49	63.87
2595	NYSE	S	Thu, Apr 13, 2000	65.04	66.08	64.42	64.77
2594	NYSE	S	Wed, Apr 12, 2000	67.11	67.25	66.08	66.14
2593	NYSE	S	Tue, Apr 11, 2000	66.83	67.25	66.49	66.49
2592	NYSE	S	Mon, Apr 10, 2000	67.38	68.14	66.76	67.25
2591	NYSE	S	Fri, Apr 7, 2000	68.07	69.31	66.97	67.11
2590	NYSE	S	Thu, Apr 6, 2000	67.80	71.24	66.21	68.07
2589	NYSE	S	Wed, Apr 5, 2000	66.42	67.52	66.28	67.25
2588	NYSE	S	Tue, Apr 4, 2000	69.11	70.28	66.21	67.25
2587	NYSE	S	Mon, Apr 3, 2000	69.73	70.28	68.62	69.18
2586	NYSE	S	Fri, Mar 31, 2000	66.63	71.38	66.28	69.45
2585	NYSE	S	Thu, Mar 30, 2000	65.73	68.83	65.25	66.35
2584	NYSE	S	Wed, Mar 29, 2000	65.18	66.56	65.04	65.59
2583	NYSE	S	Tue, Mar 28, 2000	65.73	67.59	65.52	66.56
2582	NYSE	S	Mon, Mar 27, 2000	64.77	66.28	64.70	66.28
2581	NYSE	S	Fri, Mar 24, 2000	62.29	65.59	62.15	65.32
2580	NYSE	S	Thu, Mar 23, 2000	62.84	63.25	60.77	61.32
2579	NYSE	S	Wed, Mar 22, 2000	65.11	66.42	62.42	62.56
2578	NYSE	S	Tue, Mar 21, 2000	65.04	66.49	64.83	66.14
2577	NYSE	S	Mon, Mar 20, 2000	66.21	66.63	64.63	64.97
2576	NYSE	S	Fri, Mar 17, 2000	64.49	66.35	64.49	65.94
2575	NYSE	S	Thu, Mar 16, 2000	62.70	66.14	62.63	65.04
2574	NYSE	S	Wed, Mar 15, 2000	63.66	64.49	63.11	63.80
2573	NYSE	S	Tue, Mar 14, 2000	66.01	66.01	63.39	63.59
2572	NYSE	S	Mon, Mar 13, 2000	66.97	66.97	65.46	66.08
2571	NYSE	S	Fri, Mar 10, 2000	68.62	69.11	67.52	67.66
2570	NYSE	S	Thu, Mar 9, 2000	67.66	69.45	66.83	69.45
2569	NYSE	S	Wed, Mar 8, 2000	68.49	69.45	66.97	67.45
2568	NYSE	S	Tue, Mar 7, 2000	71.59	71.59	67.11	68.49
2567	NYSE	S	Mon, Mar 6, 2000	71.10	71.38	70.21	70.90
2566	NYSE	S	Fri, Mar 3, 2000	69.66	70.55	69.66	70.21
2565	NYSE	S	Thu, Mar 2, 2000	69.93	70.69	68.69	69.45
2564	NYSE	S	Wed, Mar 1, 2000	67.18	69.04	66.14	69.04
2563	NYSE	S	Tue, Feb 29, 2000	64.49	67.25	63.73	67.25
2562	NYSE	S	Mon, Feb 28, 2000	63.94	66.21	63.04	64.56
2561	NYSE	S	Fri, Feb 25, 2000	65.32	65.94	63.94	64.01
2560	NYSE	S	Thu, Feb 24, 2000	67.80	67.94	65.04	65.04
2559	NYSE	S	Wed, Feb 23, 2000	69.11	69.80	67.38	67.38
2558	NYSE	S	Tue, Feb 22, 2000	69.86	70.55	68.76	69.18
2557	NYSE	S	Fri, Feb 18, 2000	72.14	72.35	69.38	69.73
2556	NYSE	S	Thu, Feb 17, 2000	71.52	72.62	70.69	72.41
2555	NYSE	S	Wed, Feb 16, 2000	71.38	72.00	70.76	71.24
2554	NYSE	S	Tue, Feb 15, 2000	71.59	72.21	70.35	71.79
2553	NYSE	S	Mon, Feb 14, 2000	70.21	71.59	70.14	71.10
2552	NYSE	S	Fri, Feb 11, 2000	72.00	72.90	69.45	70.28
2551	NYSE	S	Thu, Feb 10, 2000	70.14	72.83	70.14	71.10
2550	NYSE	S	Wed, Feb 9, 2000	71.79	73.03	69.04	69.31
2549	NYSE	S	Tue, Feb 8, 2000	71.59	72.14	70.69	71.93
2548	NYSE	S	Mon, Feb 7, 2000	67.52	69.73	67.52	69.59
2547	NYSE	S	Fri, Feb 4, 2000	67.25	68.76	66.63	66.70
2546	NYSE	S	Thu, Feb 3, 2000	66.70	67.94	66.21	67.11
2545	NYSE	S	Wed, Feb 2, 2000	69.86	69.93	68.07	68.21
2544	NYSE	S	Tue, Feb 1, 2000	70.07	71.10	69.45	69.86
2543	NYSE	S	Mon, Jan 31, 2000	66.42	72.07	66.14	71.24
2542	NYSE	S	Fri, Jan 28, 2000	66.08	67.18	65.04	66.42
2541	NYSE	S	Thu, Jan 27, 2000	68.07	68.07	65.04	66.21
2540	NYSE	S	Wed, Jan 26, 2000	68.62	68.62	66.97	67.38
2539	NYSE	S	Tue, Jan 25, 2000	68.07	68.49	66.35	68.07
2538	NYSE	S	Mon, Jan 24, 2000	68.76	69.18	67.38	68.07
2537	NYSE	S	Fri, Jan 21, 2000	68.49	68.83	67.94	68.07
2536	NYSE	S	Thu, Jan 20, 2000	70.69	71.04	67.59	67.87
2535	NYSE	S	Wed, Jan 19, 2000	70.42	71.31	70.28	70.83
2534	NYSE	S	Tue, Jan 18, 2000	71.66	71.66	70.28	70.69
2533	NYSE	S	Fri, Jan 14, 2000	73.59	74.14	71.66	72.21
2532	NYSE	S	Thu, Jan 13, 2000	71.10	73.45	70.62	72.14
2531	NYSE	S	Wed, Jan 12, 2000	67.80	69.86	66.28	69.86
2530	NYSE	S	Tue, Jan 11, 2000	70.83	70.97	65.32	66.08
2529	NYSE	S	Mon, Jan 10, 2000	71.38	72.07	70.97	71.38
2528	NYSE	S	Fri, Jan 7, 2000	70.55	71.04	69.86	70.48
2527	NYSE	S	Thu, Jan 6, 2000	70.55	70.55	68.35	69.86
2526	NYSE	S	Wed, Jan 5, 2000	71.10	72.69	69.66	72.07
2525	NYSE	S	Tue, Jan 4, 2000	71.79	71.93	68.97	70.28
2524	NYSE	S	Mon, Jan 3, 2000	74.34	74.76	71.31	72.69
2523	NYSE	S	Fri, Dec 31, 1999	73.45	74.76	73.17	74.21
2522	NYSE	S	Thu, Dec 30, 1999	74.69	75.45	73.31	74.07
2521	NYSE	S	Wed, Dec 29, 1999	76.07	76.75	75.31	75.31
2520	NYSE	S	Tue, Dec 28, 1999	76.34	77.10	75.93	76.07
2519	NYSE	S	Mon, Dec 27, 1999	76.89	78.82	76.27	76.34
2518	NYSE	S	Thu, Dec 23, 1999	76.34	77.72	76.27	77.72
2517	NYSE	S	Wed, Dec 22, 1999	75.93	76.20	74.89	75.65
2516	NYSE	S	Tue, Dec 21, 1999	74.00	76.07	73.59	75.86
2515	NYSE	S	Mon, Dec 20, 1999	73.86	74.34	73.31	74.14
2514	NYSE	S	Fri, Dec 17, 1999	75.24	76.62	73.38	74.41
2513	NYSE	S	Thu, Dec 16, 1999	70.69	73.31	70.69	72.90
2512	NYSE	S	Wed, Dec 15, 1999	72.90	73.52	69.93	70.35
2511	NYSE	S	Tue, Dec 14, 1999	74.14	74.76	72.28	73.03
2510	NYSE	S	Mon, Dec 13, 1999	75.03	76.07	74.96	74.96
2509	NYSE	S	Fri, Dec 10, 1999	77.72	77.72	75.31	76.00
2508	NYSE	S	Thu, Dec 9, 1999	75.65	76.48	75.17	75.72
2507	NYSE	S	Wed, Dec 8, 1999	76.00	77.44	74.62	74.62
2506	NYSE	S	Tue, Dec 7, 1999	76.89	77.44	75.45	75.93
2505	NYSE	S	Mon, Dec 6, 1999	76.96	76.96	75.93	76.62
2504	NYSE	S	Fri, Dec 3, 1999	75.10	76.62	75.10	76.34
2503	NYSE	S	Thu, Dec 2, 1999	74.27	75.51	74.14	74.41
2502	NYSE	S	Wed, Dec 1, 1999	77.31	77.99	73.31	73.86
2501	NYSE	S	Tue, Nov 30, 1999	79.10	79.37	76.34	76.48
2500	NYSE	S	Mon, Nov 29, 1999	80.34	80.54	79.58	79.58
2499	NYSE	S	Fri, Nov 26, 1999	80.48	81.85	80.41	80.54
2498	NYSE	S	Wed, Nov 24, 1999	78.27	80.68	77.99	79.99
2497	NYSE	S	Tue, Nov 23, 1999	80.48	80.61	78.27	78.27
2496	NYSE	S	Mon, Nov 22, 1999	80.75	81.58	80.48	80.48
2495	NYSE	S	Fri, Nov 19, 1999	82.75	83.71	82.40	82.47
2494	NYSE	S	Thu, Nov 18, 1999	81.65	83.64	81.37	83.23
2493	NYSE	S	Wed, Nov 17, 1999	82.68	82.96	81.58	81.65
2492	NYSE	S	Tue, Nov 16, 1999	81.23	82.96	80.41	82.68
2491	NYSE	S	Mon, Nov 15, 1999	81.03	82.54	80.20	81.23
2490	NYSE	S	Fri, Nov 12, 1999	80.96	82.20	79.86	81.99
2489	NYSE	S	Thu, Nov 11, 1999	79.79	80.13	79.17	79.86
2488	NYSE	S	Wed, Nov 10, 1999	78.68	79.72	78.27	79.44
2487	NYSE	S	Tue, Nov 9, 1999	81.16	81.16	77.93	78.61
2486	NYSE	S	Mon, Nov 8, 1999	80.27	81.23	79.79	80.20
2485	NYSE	S	Fri, Nov 5, 1999	81.03	81.37	80.20	80.61
2484	NYSE	S	Thu, Nov 4, 1999	79.92	80.82	79.24	79.24
2483	NYSE	S	Wed, Nov 3, 1999	79.79	80.20	79.37	79.79
2482	NYSE	S	Tue, Nov 2, 1999	80.34	80.68	79.92	79.92
2481	NYSE	S	Mon, Nov 1, 1999	82.27	82.27	79.51	79.65
2480	NYSE	S	Fri, Oct 29, 1999	80.34	82.75	80.34	82.20
2479	NYSE	S	Thu, Oct 28, 1999	76.07	80.48	76.00	80.34
2478	NYSE	S	Wed, Oct 27, 1999	73.31	75.38	73.17	74.96
2477	NYSE	S	Tue, Oct 26, 1999	71.79	73.38	71.66	72.62
2476	NYSE	S	Mon, Oct 25, 1999	71.79	72.62	71.59	71.59
2475	NYSE	S	Fri, Oct 22, 1999	72.14	72.83	71.66	72.21
2474	NYSE	S	Thu, Oct 21, 1999	70.62	71.79	70.28	71.66
2473	NYSE	S	Wed, Oct 20, 1999	70.48	71.66	70.28	71.59
2472	NYSE	S	Tue, Oct 19, 1999	71.66	71.66	70.21	70.35
2471	NYSE	S	Mon, Oct 18, 1999	70.55	71.04	70.00	70.48
2470	NYSE	S	Fri, Oct 15, 1999	71.10	71.66	70.00	70.55
2469	NYSE	S	Thu, Oct 14, 1999	72.21	73.10	71.10	71.72
2468	NYSE	S	Wed, Oct 13, 1999	73.86	73.93	71.66	71.93
2467	NYSE	S	Tue, Oct 12, 1999	73.86	74.34	72.76	73.93
2466	NYSE	S	Mon, Oct 11, 1999	74.41	75.17	73.31	74.55
2465	NYSE	S	Fri, Oct 8, 1999	71.66	74.83	71.52	74.83
2464	NYSE	S	Thu, Oct 7, 1999	70.76	71.52	69.80	71.17
2463	NYSE	S	Wed, Oct 6, 1999	66.14	70.76	66.14	70.55
2462	NYSE	S	Tue, Oct 5, 1999	69.18	69.45	64.42	64.90
2461	NYSE	S	Mon, Oct 4, 1999	66.42	67.45	64.56	67.11
2460	NYSE	S	Fri, Oct 1, 1999	60.63	63.18	59.53	62.84
2459	NYSE	S	Thu, Sep 30, 1999	61.18	61.39	59.53	59.81
2458	NYSE	S	Wed, Sep 29, 1999	60.91	61.32	60.36	61.18
2457	NYSE	S	Tue, Sep 28, 1999	58.70	60.77	58.29	60.36
2456	NYSE	S	Mon, Sep 27, 1999	59.94	61.05	58.98	58.98
2455	NYSE	S	Fri, Sep 24, 1999	60.63	60.63	58.29	59.53
2454	NYSE	S	Thu, Sep 23, 1999	60.01	60.01	56.02	56.36
2453	NYSE	S	Wed, Sep 22, 1999	56.64	60.36	56.15	60.01
2452	NYSE	S	Tue, Sep 21, 1999	53.47	57.32	53.33	55.67
2451	NYSE	S	Mon, Sep 20, 1999	55.74	55.88	54.22	54.57
2450	NYSE	S	Fri, Sep 17, 1999	57.05	57.81	55.19	55.74
2449	NYSE	S	Thu, Sep 16, 1999	53.12	55.60	53.05	55.12
2448	NYSE	S	Wed, Sep 15, 1999	56.57	57.94	52.23	52.57
2447	NYSE	S	Tue, Sep 14, 1999	53.05	56.50	52.92	56.22
2446	NYSE	S	Mon, Sep 13, 1999	52.23	53.54	50.99	52.64
2445	NYSE	S	Fri, Sep 10, 1999	52.09	53.19	51.81	53.05
2444	NYSE	S	Thu, Sep 9, 1999	50.85	52.92	49.19	52.23
2443	NYSE	S	Wed, Sep 8, 1999	52.09	52.85	50.23	50.57
2442	NYSE	S	Tue, Sep 7, 1999	52.50	53.67	51.47	52.71
2441	NYSE	S	Fri, Sep 3, 1999	49.40	50.85	49.06	50.64
2440	NYSE	S	Thu, Sep 2, 1999	48.16	48.51	47.06	48.16
2439	NYSE	S	Wed, Sep 1, 1999	48.51	49.61	46.99	48.44
2438	NYSE	S	Tue, Aug 31, 1999	50.57	50.57	47.68	48.92
2437	NYSE	S	Mon, Aug 30, 1999	51.26	51.33	49.26	49.33
2436	NYSE	S	Fri, Aug 27, 1999	52.71	53.12	51.81	51.95
2435	NYSE	S	Thu, Aug 26, 1999	51.68	52.98	51.33	52.43
2434	NYSE	S	Wed, Aug 25, 1999	50.71	51.81	49.81	51.40
2433	NYSE	S	Tue, Aug 24, 1999	50.71	51.81	50.09	50.37
2432	NYSE	S	Mon, Aug 23, 1999	49.81	50.78	49.13	50.23
2431	NYSE	S	Fri, Aug 20, 1999	50.71	50.92	47.68	49.61
2430	NYSE	S	Thu, Aug 19, 1999	56.22	56.22	53.54	54.09
2429	NYSE	S	Wed, Aug 18, 1999	57.53	57.53	56.22	56.70
2428	NYSE	S	Tue, Aug 17, 1999	56.64	57.74	56.29	57.26
2427	NYSE	S	Mon, Aug 16, 1999	58.84	58.91	55.19	56.36
2426	NYSE	S	Fri, Aug 13, 1999	57.32	60.49	56.64	58.57
2425	NYSE	S	Thu, Aug 12, 1999	54.09	55.33	53.74	54.98
2424	NYSE	S	Wed, Aug 11, 1999	50.85	53.19	50.64	53.12
2423	NYSE	S	Tue, Aug 10, 1999	52.23	52.36	50.02	50.43
2422	NYSE	S	Mon, Aug 9, 1999	54.91	55.60	50.99	52.43
2421	NYSE	S	Fri, Aug 6, 1999	53.74	54.98	53.74	54.91
2420	NYSE	S	Thu, Aug 5, 1999	55.88	56.02	53.67	54.02
2419	NYSE	S	Wed, Aug 4, 1999	56.50	56.91	55.12	55.33
2418	NYSE	S	Tue, Aug 3, 1999	57.26	57.53	56.15	57.26
2417	NYSE	S	Mon, Aug 2, 1999	57.19	58.22	56.29	56.77
2416	NYSE	S	Fri, Jul 30, 1999	59.94	59.94	56.15	56.98
2415	NYSE	S	Thu, Jul 29, 1999	57.88	60.08	57.81	59.53
2414	NYSE	S	Wed, Jul 28, 1999	55.81	56.91	55.74	56.50
2413	NYSE	S	Tue, Jul 27, 1999	57.32	57.32	55.12	55.67
2412	NYSE	S	Mon, Jul 26, 1999	55.40	58.08	55.19	56.70
2411	NYSE	S	Fri, Jul 23, 1999	57.05	57.19	55.40	55.53
2410	NYSE	S	Thu, Jul 22, 1999	57.53	57.53	55.12	56.91
2409	NYSE	S	Wed, Jul 21, 1999	59.12	59.12	57.60	58.63
2408	NYSE	S	Tue, Jul 20, 1999	58.77	59.19	57.88	58.08
2407	NYSE	S	Mon, Jul 19, 1999	58.43	58.98	58.01	58.77
2406	NYSE	S	Fri, Jul 16, 1999	57.88	58.15	57.53	58.15
2405	NYSE	S	Thu, Jul 15, 1999	56.91	57.67	56.70	57.32
2404	NYSE	S	Wed, Jul 14, 1999	56.50	56.84	55.67	56.43
2403	NYSE	S	Tue, Jul 13, 1999	55.40	56.77	55.26	56.50
2402	NYSE	S	Mon, Jul 12, 1999	55.40	55.88	55.12	55.40
2401	NYSE	S	Fri, Jul 9, 1999	56.15	56.36	54.98	55.40
2400	NYSE	S	Thu, Jul 8, 1999	55.26	56.84	55.12	56.22
2399	NYSE	S	Wed, Jul 7, 1999	55.95	56.50	55.26	55.26
2398	NYSE	S	Tue, Jul 6, 1999	55.12	56.02	54.50	55.40
2397	NYSE	S	Fri, Jul 2, 1999	56.22	56.29	54.50	55.26
2396	NYSE	S	Thu, Jul 1, 1999	58.43	58.70	56.15	56.22
2395	NYSE	S	Wed, Jun 30, 1999	60.29	60.29	57.67	58.43
2394	NYSE	S	Tue, Jun 29, 1999	60.91	60.91	60.15	60.70
2393	NYSE	S	Mon, Jun 28, 1999	59.81	61.18	59.25	61.18
2392	NYSE	S	Fri, Jun 25, 1999	60.01	60.08	59.39	59.81
2391	NYSE	S	Thu, Jun 24, 1999	58.91	60.29	58.50	59.94
2390	NYSE	S	Wed, Jun 23, 1999	58.22	59.25	58.15	59.05
2389	NYSE	S	Tue, Jun 22, 1999	59.46	59.67	58.50	58.50
2388	NYSE	S	Mon, Jun 21, 1999	58.63	59.60	58.50	59.53
2387	NYSE	S	Fri, Jun 18, 1999	58.29	59.53	57.94	57.94
2386	NYSE	S	Thu, Jun 17, 1999	58.43	58.91	57.53	58.08
2385	NYSE	S	Wed, Jun 16, 1999	58.29	60.01	58.29	59.25
2384	NYSE	S	Tue, Jun 15, 1999	59.32	59.32	58.22	58.57
2383	NYSE	S	Mon, Jun 14, 1999	58.77	59.46	58.36	58.50
2382	NYSE	S	Fri, Jun 11, 1999	61.32	61.32	59.12	59.12
2381	NYSE	S	Thu, Jun 10, 1999	61.73	61.73	60.49	60.91
2380	NYSE	S	Wed, Jun 9, 1999	62.01	62.84	61.46	62.29
2379	NYSE	S	Tue, Jun 8, 1999	62.15	62.70	61.46	62.08
2378	NYSE	S	Mon, Jun 7, 1999	62.42	62.97	60.70	62.91
2377	NYSE	S	Fri, Jun 4, 1999	124.57	126.71	123.47	123.74
2376	NYSE	S	Thu, Jun 3, 1999	122.44	124.23	120.78	123.88
2375	NYSE	S	Wed, Jun 2, 1999	124.02	124.36	120.99	122.44
2374	NYSE	S	Tue, Jun 1, 1999	124.30	124.71	122.02	124.30
2373	NYSE	S	Fri, May 28, 1999	121.13	125.05	120.37	124.30
2372	NYSE	S	Thu, May 27, 1999	119.06	121.40	118.65	120.78
2371	NYSE	S	Wed, May 26, 1999	118.92	120.44	117.13	119.95
2370	NYSE	S	Tue, May 25, 1999	119.40	119.82	118.51	118.65
2369	NYSE	S	Mon, May 24, 1999	119.27	122.37	119.27	120.16
2368	NYSE	S	Fri, May 21, 1999	121.75	121.82	118.78	119.40
2367	NYSE	S	Thu, May 20, 1999	120.09	122.78	119.95	122.23
2366	NYSE	S	Wed, May 19, 1999	119.89	120.71	119.33	120.37
2365	NYSE	S	Tue, May 18, 1999	120.71	121.40	117.96	119.40
2364	NYSE	S	Mon, May 17, 1999	116.30	121.40	116.10	121.26
2363	NYSE	S	Fri, May 14, 1999	116.99	118.37	115.75	116.85
2362	NYSE	S	Thu, May 13, 1999	119.06	120.23	118.65	119.61
2361	NYSE	S	Wed, May 12, 1999	119.06	119.40	116.44	118.78
2360	NYSE	S	Tue, May 11, 1999	119.27	120.02	118.03	119.27
2359	NYSE	S	Mon, May 10, 1999	121.26	121.26	118.09	119.75
2358	NYSE	S	Fri, May 7, 1999	118.51	121.82	118.44	121.82
2357	NYSE	S	Thu, May 6, 1999	115.34	118.78	115.13	118.51
2356	NYSE	S	Wed, May 5, 1999	115.75	116.72	114.65	116.23
2355	NYSE	S	Tue, May 4, 1999	114.93	117.61	114.93	116.44
2354	NYSE	S	Mon, May 3, 1999	113.06	116.10	112.93	115.13
2353	NYSE	S	Fri, Apr 30, 1999	114.37	115.41	111.76	113.06
2352	NYSE	S	Thu, Apr 29, 1999	116.03	116.65	114.10	114.31
2351	NYSE	S	Wed, Apr 28, 1999	118.65	119.40	115.27	116.37
2350	NYSE	S	Tue, Apr 27, 1999	119.54	119.61	116.79	117.27
2349	NYSE	S	Mon, Apr 26, 1999	119.06	121.13	116.44	119.27
2348	NYSE	S	Fri, Apr 23, 1999	115.68	119.61	115.27	119.13
2347	NYSE	S	Thu, Apr 22, 1999	116.58	116.65	113.96	115.13
2346	NYSE	S	Wed, Apr 21, 1999	113.55	116.17	112.38	116.17
2345	NYSE	S	Tue, Apr 20, 1999	107.48	111.55	107.28	110.72
2344	NYSE	S	Mon, Apr 19, 1999	111.62	112.44	107.21	107.42
2343	NYSE	S	Fri, Apr 16, 1999	109.41	111.27	108.59	110.24
2342	NYSE	S	Thu, Apr 15, 1999	113.55	113.55	108.45	109.14
2341	NYSE	S	Wed, Apr 14, 1999	116.85	116.85	111.41	113.55
2340	NYSE	S	Tue, Apr 13, 1999	124.57	124.85	118.92	119.06
2339	NYSE	S	Mon, Apr 12, 1999	117.68	126.36	117.54	125.81
2338	NYSE	S	Fri, Apr 9, 1999	124.02	124.02	118.78	119.89
2337	NYSE	S	Thu, Apr 8, 1999	117.68	120.64	116.37	119.89
2336	NYSE	S	Wed, Apr 7, 1999	114.65	117.75	114.37	117.75
2335	NYSE	S	Tue, Apr 6, 1999	117.27	117.27	114.65	115.27
2334	NYSE	S	Mon, Apr 5, 1999	111.34	120.64	110.31	117.41
2333	NYSE	S	Thu, Apr 1, 1999	108.38	112.86	107.69	112.86
2332	NYSE	S	Wed, Mar 31, 1999	107.97	110.17	107.76	108.17
2331	NYSE	S	Tue, Mar 30, 1999	107.35	108.31	107.07	107.83
2330	NYSE	S	Mon, Mar 29, 1999	107.14	110.17	107.14	107.62
2329	NYSE	S	Fri, Mar 26, 1999	108.59	109.34	106.73	106.73
2328	NYSE	S	Thu, Mar 25, 1999	107.48	109.76	107.42	109.69
2327	NYSE	S	Wed, Mar 24, 1999	105.83	105.97	104.25	105.83
2326	NYSE	S	Tue, Mar 23, 1999	109.69	110.10	105.35	106.17
2325	NYSE	S	Mon, Mar 22, 1999	110.10	111.00	108.59	110.79
2324	NYSE	S	Fri, Mar 19, 1999	109.96	110.45	107.07	110.10
2323	NYSE	S	Thu, Mar 18, 1999	105.28	109.90	104.80	108.59
2322	NYSE	S	Wed, Mar 17, 1999	101.97	104.73	101.15	104.59
2321	NYSE	S	Tue, Mar 16, 1999	97.56	102.18	97.56	101.63
2320	NYSE	S	Mon, Mar 15, 1999	97.70	98.94	97.22	98.18
2319	NYSE	S	Fri, Mar 12, 1999	97.70	98.04	97.42	97.77
2318	NYSE	S	Thu, Mar 11, 1999	98.04	98.04	97.15	97.70
2317	NYSE	S	Wed, Mar 10, 1999	97.98	98.32	97.36	97.84
2316	NYSE	S	Tue, Mar 9, 1999	98.39	99.15	97.91	98.04
2315	NYSE	S	Mon, Mar 8, 1999	96.46	98.94	96.46	98.94
2314	NYSE	S	Fri, Mar 5, 1999	95.08	97.01	95.08	96.39
2313	NYSE	S	Thu, Mar 4, 1999	91.09	95.36	91.09	95.08
2312	NYSE	S	Wed, Mar 3, 1999	94.94	95.08	89.29	90.40
2311	NYSE	S	Tue, Mar 2, 1999	95.50	96.18	94.32	94.81
2310	NYSE	S	Mon, Mar 1, 1999	94.39	95.70	93.22	94.81
2309	NYSE	S	Fri, Feb 26, 1999	95.63	96.60	93.84	94.60
2308	NYSE	S	Thu, Feb 25, 1999	95.36	95.63	92.05	95.63
2307	NYSE	S	Wed, Feb 24, 1999	95.98	96.25	94.74	95.36
2306	NYSE	S	Tue, Feb 23, 1999	93.64	96.18	93.22	96.05
2305	NYSE	S	Mon, Feb 22, 1999	91.57	97.01	91.09	94.39
2304	NYSE	S	Fri, Feb 19, 1999	91.98	91.98	89.85	90.12
2303	NYSE	S	Thu, Feb 18, 1999	90.47	93.08	90.47	92.12
2302	NYSE	S	Wed, Feb 17, 1999	89.98	93.22	89.23	90.47
2301	NYSE	S	Tue, Feb 16, 1999	89.29	90.81	89.09	90.12
2300	NYSE	S	Fri, Feb 12, 1999	89.50	89.57	87.43	88.12
2299	NYSE	S	Thu, Feb 11, 1999	87.64	89.98	86.88	89.98
2298	NYSE	S	Wed, Feb 10, 1999	86.95	88.19	86.61	87.09
2297	NYSE	S	Tue, Feb 9, 1999	86.81	87.78	85.99	86.61
2296	NYSE	S	Mon, Feb 8, 1999	86.68	86.68	85.23	85.92
2295	NYSE	S	Fri, Feb 5, 1999	88.12	88.88	85.85	86.40
2294	NYSE	S	Thu, Feb 4, 1999	91.36	91.36	88.05	88.05
2293	NYSE	S	Wed, Feb 3, 1999	89.98	91.50	89.23	91.50
2292	NYSE	S	Tue, Feb 2, 1999	87.92	90.33	87.92	90.33
2291	NYSE	S	Mon, Feb 1, 1999	92.46	93.43	91.91	92.81
2290	NYSE	S	Fri, Jan 29, 1999	93.43	93.43	90.95	92.46
2289	NYSE	S	Thu, Jan 28, 1999	89.91	92.95	89.85	91.91
2288	NYSE	S	Wed, Jan 27, 1999	92.60	92.60	88.61	89.98
2287	NYSE	S	Tue, Jan 26, 1999	91.50	92.53	90.40	92.26
2286	NYSE	S	Mon, Jan 25, 1999	89.29	91.84	88.19	90.95
2285	NYSE	S	Fri, Jan 22, 1999	86.81	89.71	86.40	88.74
2284	NYSE	S	Thu, Jan 21, 1999	88.74	89.02	86.19	87.16
2283	NYSE	S	Wed, Jan 20, 1999	89.50	91.22	88.61	88.61
2282	NYSE	S	Tue, Jan 19, 1999	86.54	89.50	86.06	89.36
2281	NYSE	S	Fri, Jan 15, 1999	84.06	85.85	83.23	85.85
2280	NYSE	S	Thu, Jan 14, 1999	83.92	84.75	81.30	81.99
2279	NYSE	S	Wed, Jan 13, 1999	83.85	85.85	82.68	84.61
2278	NYSE	S	Tue, Jan 12, 1999	87.30	88.40	85.71	85.71
2277	NYSE	S	Mon, Jan 11, 1999	87.37	88.12	86.33	87.57
2276	NYSE	S	Fri, Jan 8, 1999	89.16	89.16	85.99	87.09
2275	NYSE	S	Thu, Jan 7, 1999	89.57	90.88	87.92	88.61
2274	NYSE	S	Wed, Jan 6, 1999	90.40	90.81	90.12	90.33
2273	NYSE	S	Tue, Jan 5, 1999	89.57	91.22	89.57	90.33
2272	NYSE	S	Mon, Jan 4, 1999	92.60	92.88	90.19	90.19
2271	NYSE	S	Thu, Dec 31, 1998	92.33	93.43	90.95	92.74
2270	NYSE	S	Wed, Dec 30, 1998	92.60	93.43	92.19	92.67
2269	NYSE	S	Tue, Dec 29, 1998	92.46	93.15	91.36	92.81
2268	NYSE	S	Mon, Dec 28, 1998	93.57	93.57	92.19	92.60
2267	NYSE	S	Thu, Dec 24, 1998	93.43	94.05	92.74	93.77
2266	NYSE	S	Wed, Dec 23, 1998	91.77	93.57	91.09	93.36
2265	NYSE	S	Tue, Dec 22, 1998	91.50	92.33	89.43	92.05
2264	NYSE	S	Mon, Dec 21, 1998	88.88	93.43	88.88	92.60
2263	NYSE	S	Fri, Dec 18, 1998	89.02	89.02	88.12	89.02
2262	NYSE	S	Thu, Dec 17, 1998	87.09	89.98	87.02	89.71
2261	NYSE	S	Wed, Dec 16, 1998	84.20	88.54	84.13	86.06
2260	NYSE	S	Tue, Dec 15, 1998	85.44	85.71	83.37	84.06
2259	NYSE	S	Mon, Dec 14, 1998	89.43	89.43	84.54	85.02
2258	NYSE	S	Fri, Dec 11, 1998	89.57	90.40	89.09	89.71
2257	NYSE	S	Thu, Dec 10, 1998	90.40	90.40	88.61	89.57
2256	NYSE	S	Wed, Dec 9, 1998	88.47	90.53	88.05	90.05
2255	NYSE	S	Tue, Dec 8, 1998	87.37	88.95	87.09	88.95
2254	NYSE	S	Mon, Dec 7, 1998	86.81	87.78	85.71	87.64
2253	NYSE	S	Fri, Dec 4, 1998	84.33	86.81	84.06	86.81
2252	NYSE	S	Thu, Dec 3, 1998	81.85	83.78	81.72	83.16
2251	NYSE	S	Wed, Dec 2, 1998	80.75	81.85	80.61	81.78
2250	NYSE	S	Tue, Dec 1, 1998	80.48	81.85	78.96	81.30
2249	NYSE	S	Mon, Nov 30, 1998	82.20	82.54	80.20	80.34
2248	NYSE	S	Fri, Nov 27, 1998	82.27	82.61	81.85	82.20
2247	NYSE	S	Wed, Nov 25, 1998	80.48	82.47	80.34	82.27
2246	NYSE	S	Tue, Nov 24, 1998	79.37	81.58	79.37	80.48
2245	NYSE	S	Mon, Nov 23, 1998	90.95	91.36	88.88	89.64
2244	NYSE	S	Fri, Nov 20, 1998	90.40	90.95	90.19	90.67
2243	NYSE	S	Thu, Nov 19, 1998	88.74	88.95	88.40	88.88
2242	NYSE	S	Wed, Nov 18, 1998	87.92	89.09	87.09	88.67
2241	NYSE	S	Tue, Nov 17, 1998	87.30	89.36	87.09	88.26
2240	NYSE	S	Mon, Nov 16, 1998	86.33	87.57	86.33	87.23
2239	NYSE	S	Fri, Nov 13, 1998	85.99	86.95	85.85	86.47
2238	NYSE	S	Thu, Nov 12, 1998	85.99	86.68	85.16	86.26
2237	NYSE	S	Wed, Nov 11, 1998	86.13	86.19	84.88	85.16
2236	NYSE	S	Tue, Nov 10, 1998	87.64	87.92	85.85	86.33
2235	NYSE	S	Mon, Nov 9, 1998	87.99	88.19	87.16	88.19
2234	NYSE	S	Fri, Nov 6, 1998	86.26	87.92	85.37	87.92
2233	NYSE	S	Thu, Nov 5, 1998	85.23	86.81	83.99	86.81
2232	NYSE	S	Wed, Nov 4, 1998	87.09	87.64	84.88	85.16
2231	NYSE	S	Tue, Nov 3, 1998	85.99	87.09	85.09	87.09
2230	NYSE	S	Mon, Nov 2, 1998	84.82	85.71	84.54	85.23
2229	NYSE	S	Fri, Oct 30, 1998	82.40	85.02	81.99	84.61
2228	NYSE	S	Thu, Oct 29, 1998	82.40	82.40	80.89	82.13
2227	NYSE	S	Wed, Oct 28, 1998	83.51	83.58	80.27	82.40
2226	NYSE	S	Tue, Oct 27, 1998	82.68	85.16	82.27	84.40
2225	NYSE	S	Mon, Oct 26, 1998	82.89	83.02	80.61	81.51
2224	NYSE	S	Fri, Oct 23, 1998	82.75	85.30	82.75	82.89
2223	NYSE	S	Thu, Oct 22, 1998	83.23	83.78	81.65	82.89
2222	NYSE	S	Wed, Oct 21, 1998	86.13	86.13	83.16	83.23
2221	NYSE	S	Tue, Oct 20, 1998	84.06	86.61	84.06	86.13
2220	NYSE	S	Mon, Oct 19, 1998	82.13	84.47	81.30	82.89
2219	NYSE	S	Fri, Oct 16, 1998	83.44	83.58	82.13	82.68
2218	NYSE	S	Thu, Oct 15, 1998	81.85	83.71	81.10	83.16
2217	NYSE	S	Wed, Oct 14, 1998	79.99	83.23	79.51	82.27
2216	NYSE	S	Tue, Oct 13, 1998	77.24	80.34	76.13	79.92
2215	NYSE	S	Mon, Oct 12, 1998	81.44	81.58	76.96	77.31
2214	NYSE	S	Fri, Oct 9, 1998	83.78	83.85	81.03	81.03
2213	NYSE	S	Thu, Oct 8, 1998	81.58	84.54	80.48	83.85
2212	NYSE	S	Wed, Oct 7, 1998	83.30	83.78	82.13	83.71
2211	NYSE	S	Tue, Oct 6, 1998	84.20	84.54	83.09	83.23
2210	NYSE	S	Mon, Oct 5, 1998	82.54	84.95	80.68	84.33
2209	NYSE	S	Fri, Oct 2, 1998	85.44	85.92	82.20	82.34
2208	NYSE	S	Thu, Oct 1, 1998	79.92	83.99	79.79	83.78
2207	NYSE	S	Wed, Sep 30, 1998	85.71	86.68	79.37	79.37
2206	NYSE	S	Tue, Sep 29, 1998	84.33	86.81	84.06	85.99
2205	NYSE	S	Mon, Sep 28, 1998	85.02	85.09	82.68	84.88
2204	NYSE	S	Fri, Sep 25, 1998	85.44	85.71	84.20	85.16
2203	NYSE	S	Thu, Sep 24, 1998	85.71	86.88	84.68	85.85
2202	NYSE	S	Wed, Sep 23, 1998	81.78	88.33	81.78	87.37
2201	NYSE	S	Tue, Sep 22, 1998	78.41	82.68	78.27	81.51
2200	NYSE	S	Mon, Sep 21, 1998	78.55	79.10	77.93	78.06
2199	NYSE	S	Fri, Sep 18, 1998	79.37	80.75	78.96	79.86
2198	NYSE	S	Thu, Sep 17, 1998	79.37	80.34	78.48	79.37
2197	NYSE	S	Wed, Sep 16, 1998	78.68	81.58	77.58	81.58
2196	NYSE	S	Tue, Sep 15, 1998	79.37	79.37	77.86	78.68
2195	NYSE	S	Mon, Sep 14, 1998	77.99	81.03	77.79	80.20
2194	NYSE	S	Fri, Sep 11, 1998	74.41	76.34	74.14	76.20
2193	NYSE	S	Thu, Sep 10, 1998	75.58	75.86	74.55	75.03
2192	NYSE	S	Wed, Sep 9, 1998	75.38	76.89	74.27	75.86
2191	NYSE	S	Tue, Sep 8, 1998	72.48	75.93	71.38	75.51
2190	NYSE	S	Fri, Sep 4, 1998	70.97	72.28	69.80	71.04
2189	NYSE	S	Thu, Sep 3, 1998	69.86	71.66	67.80	71.38
2188	NYSE	S	Wed, Sep 2, 1998	73.45	73.86	70.00	70.07
2187	NYSE	S	Tue, Sep 1, 1998	74.00	74.27	69.73	73.52
2186	NYSE	S	Mon, Aug 31, 1998	78.27	78.27	73.86	73.93
2185	NYSE	S	Fri, Aug 28, 1998	76.48	79.10	75.93	78.34
2184	NYSE	S	Thu, Aug 27, 1998	78.82	78.82	76.07	76.62
2183	NYSE	S	Wed, Aug 26, 1998	78.55	80.75	78.27	79.03
2182	NYSE	S	Tue, Aug 25, 1998	80.06	81.03	78.82	79.24
2181	NYSE	S	Mon, Aug 24, 1998	77.72	80.27	77.72	79.79
2180	NYSE	S	Fri, Aug 21, 1998	77.72	77.86	76.34	77.44
2179	NYSE	S	Thu, Aug 20, 1998	78.55	78.96	77.51	78.13
2178	NYSE	S	Wed, Aug 19, 1998	80.27	80.27	78.27	78.41
2177	NYSE	S	Tue, Aug 18, 1998	78.13	80.34	78.06	80.13
2176	NYSE	S	Mon, Aug 17, 1998	76.89	79.03	76.89	78.27
2175	NYSE	S	Fri, Aug 14, 1998	80.48	80.48	77.31	77.44
2174	NYSE	S	Thu, Aug 13, 1998	76.62	81.03	76.62	79.86
2173	NYSE	S	Wed, Aug 12, 1998	76.20	77.17	75.72	76.82
2172	NYSE	S	Tue, Aug 11, 1998	74.69	76.75	74.34	76.34
2171	NYSE	S	Mon, Aug 10, 1998	75.79	75.93	74.96	75.10
2170	NYSE	S	Fri, Aug 7, 1998	76.20	76.27	75.31	75.72
2169	NYSE	S	Thu, Aug 6, 1998	74.14	76.34	73.93	76.13
2168	NYSE	S	Wed, Aug 5, 1998	73.52	75.24	73.03	74.41
2167	NYSE	S	Tue, Aug 4, 1998	76.62	77.03	73.72	73.79
2166	NYSE	S	Mon, Aug 3, 1998	77.58	78.55	76.07	76.34
2165	NYSE	S	Fri, Jul 31, 1998	79.03	79.03	76.62	77.17
2164	NYSE	S	Thu, Jul 30, 1998	78.96	79.44	78.82	78.82
2163	NYSE	S	Wed, Jul 29, 1998	79.44	80.89	78.20	78.82
2162	NYSE	S	Tue, Jul 28, 1998	81.58	81.58	79.37	79.51
2161	NYSE	S	Mon, Jul 27, 1998	81.58	81.78	79.10	81.78
2160	NYSE	S	Fri, Jul 24, 1998	80.48	82.13	80.41	82.06
2159	NYSE	S	Thu, Jul 23, 1998	82.20	82.54	80.20	80.20
2158	NYSE	S	Wed, Jul 22, 1998	80.75	82.75	80.54	82.34
2157	NYSE	S	Tue, Jul 21, 1998	80.75	81.65	79.92	80.75
2156	NYSE	S	Mon, Jul 20, 1998	80.75	81.72	80.06	80.48
2155	NYSE	S	Fri, Jul 17, 1998	81.16	81.51	80.20	80.75
2154	NYSE	S	Thu, Jul 16, 1998	81.30	82.40	81.16	81.65
2153	NYSE	S	Wed, Jul 15, 1998	81.58	82.06	81.51	81.51
2152	NYSE	S	Tue, Jul 14, 1998	81.03	82.82	80.06	82.13
2151	NYSE	S	Mon, Jul 13, 1998	81.58	81.85	80.68	80.89
2150	NYSE	S	Fri, Jul 10, 1998	81.92	82.68	81.16	82.40
2149	NYSE	S	Thu, Jul 9, 1998	81.85	82.06	80.89	81.58
2148	NYSE	S	Wed, Jul 8, 1998	79.79	81.92	79.37	81.92
2147	NYSE	S	Tue, Jul 7, 1998	78.27	79.79	78.27	79.58
2146	NYSE	S	Mon, Jul 6, 1998	78.13	78.13	77.37	77.99
2145	NYSE	S	Thu, Jul 2, 1998	78.61	78.68	77.79	77.86
2144	NYSE	S	Wed, Jul 1, 1998	78.68	79.03	78.27	78.61
2143	NYSE	S	Tue, Jun 30, 1998	80.61	81.16	77.72	77.72
2142	NYSE	S	Mon, Jun 29, 1998	81.37	81.92	80.41	80.41
2141	NYSE	S	Fri, Jun 26, 1998	82.96	83.37	80.54	80.89
2140	NYSE	S	Thu, Jun 25, 1998	82.13	83.16	81.72	82.68
2139	NYSE	S	Wed, Jun 24, 1998	82.20	82.40	79.79	81.65
2138	NYSE	S	Tue, Jun 23, 1998	81.03	82.40	80.68	81.58
2137	NYSE	S	Mon, Jun 22, 1998	78.48	81.30	78.48	80.20
2136	NYSE	S	Fri, Jun 19, 1998	81.30	81.37	78.27	78.61
2135	NYSE	S	Thu, Jun 18, 1998	80.41	81.85	79.99	81.03
2134	NYSE	S	Wed, Jun 17, 1998	77.93	80.34	77.86	79.92
2133	NYSE	S	Tue, Jun 16, 1998	75.38	78.13	75.31	77.93
2132	NYSE	S	Mon, Jun 15, 1998	77.86	78.20	75.24	75.24
2131	NYSE	S	Fri, Jun 12, 1998	77.72	78.27	77.24	77.99
2130	NYSE	S	Thu, Jun 11, 1998	79.51	79.92	77.03	77.99
2129	NYSE	S	Wed, Jun 10, 1998	79.30	81.58	79.17	80.06
2128	NYSE	S	Tue, Jun 9, 1998	78.96	79.65	78.82	79.30
2127	NYSE	S	Mon, Jun 8, 1998	78.27	79.65	78.27	79.10
2126	NYSE	S	Fri, Jun 5, 1998	77.58	79.65	77.58	78.61
2125	NYSE	S	Thu, Jun 4, 1998	78.96	79.10	78.34	78.55
2124	NYSE	S	Wed, Jun 3, 1998	79.65	79.79	78.75	78.96
2123	NYSE	S	Tue, Jun 2, 1998	80.48	81.44	79.37	79.86
2122	NYSE	S	Mon, Jun 1, 1998	79.37	79.72	78.82	79.30
2121	NYSE	S	Fri, May 29, 1998	81.58	81.85	79.03	79.24
2120	NYSE	S	Thu, May 28, 1998	78.68	81.85	78.68	81.58
2119	NYSE	S	Wed, May 27, 1998	79.58	80.06	77.99	78.96
2118	NYSE	S	Tue, May 26, 1998	81.03	82.06	79.51	79.51
2117	NYSE	S	Fri, May 22, 1998	79.24	81.58	79.17	81.23
2116	NYSE	S	Thu, May 21, 1998	79.37	80.13	78.41	79.03
2115	NYSE	S	Wed, May 20, 1998	78.34	79.58	77.86	79.17
2114	NYSE	S	Tue, May 19, 1998	81.51	81.72	77.72	78.06
2113	NYSE	S	Mon, May 18, 1998	77.03	81.58	76.89	81.58
2112	NYSE	S	Fri, May 15, 1998	77.58	77.79	76.89	77.17
2111	NYSE	S	Thu, May 14, 1998	77.03	78.34	76.89	77.51
2110	NYSE	S	Wed, May 13, 1998	76.69	78.82	76.20	77.31
2109	NYSE	S	Tue, May 12, 1998	76.89	76.89	75.38	76.41
2108	NYSE	S	Mon, May 11, 1998	77.99	78.27	75.72	76.41
2107	NYSE	S	Fri, May 8, 1998	73.59	76.07	73.59	75.93
2106	NYSE	S	Thu, May 7, 1998	74.69	75.10	73.59	73.86
2105	NYSE	S	Wed, May 6, 1998	76.27	76.27	74.55	74.96
2104	NYSE	S	Tue, May 5, 1998	76.62	76.62	75.31	76.00
2103	NYSE	S	Mon, May 4, 1998	75.31	77.31	75.10	76.69
2102	NYSE	S	Fri, May 1, 1998	75.58	75.79	74.34	75.31
2101	NYSE	S	Thu, Apr 30, 1998	75.79	76.48	75.24	75.31
2100	NYSE	S	Wed, Apr 29, 1998	75.10	75.58	74.41	74.96
2099	NYSE	S	Tue, Apr 28, 1998	75.17	75.86	74.89	75.03
2098	NYSE	S	Mon, Apr 27, 1998	75.65	75.93	74.76	75.17
2097	NYSE	S	Fri, Apr 24, 1998	76.82	77.51	76.07	76.34
2096	NYSE	S	Thu, Apr 23, 1998	77.17	78.06	76.89	77.10
2095	NYSE	S	Wed, Apr 22, 1998	76.82	77.99	76.75	77.51
2094	NYSE	S	Tue, Apr 21, 1998	78.27	78.68	76.75	76.75
2093	NYSE	S	Mon, Apr 20, 1998	77.99	79.24	77.79	78.48
2092	NYSE	S	Fri, Apr 17, 1998	75.93	78.41	75.79	77.99
2091	NYSE	S	Thu, Apr 16, 1998	75.24	76.20	73.45	75.65
2090	NYSE	S	Wed, Apr 15, 1998	74.14	76.34	73.03	74.96
2089	NYSE	S	Tue, Apr 14, 1998	73.10	74.21	72.90	73.65
2088	NYSE	S	Mon, Apr 13, 1998	74.41	74.41	72.62	73.17
2087	NYSE	S	Thu, Apr 9, 1998	74.14	74.55	73.79	74.27
2086	NYSE	S	Wed, Apr 8, 1998	72.97	73.93	72.55	73.72
2085	NYSE	S	Tue, Apr 7, 1998	73.17	73.24	71.66	72.76
2084	NYSE	S	Mon, Apr 6, 1998	74.96	75.24	73.17	73.17
2083	NYSE	S	Fri, Apr 3, 1998	75.51	76.55	74.83	74.96
2082	NYSE	S	Thu, Apr 2, 1998	73.86	76.00	73.59	74.89
2081	NYSE	S	Wed, Apr 1, 1998	74.89	75.24	73.03	73.86
2080	NYSE	S	Tue, Mar 31, 1998	75.79	77.24	74.41	74.62
2079	NYSE	S	Mon, Mar 30, 1998	75.45	77.31	75.10	75.58
2078	NYSE	S	Fri, Mar 27, 1998	77.37	77.72	74.83	75.38
2077	NYSE	S	Thu, Mar 26, 1998	77.17	77.58	76.89	77.24
2076	NYSE	S	Wed, Mar 25, 1998	78.89	79.17	76.89	77.31
2075	NYSE	S	Tue, Mar 24, 1998	78.27	79.51	78.27	78.82
2074	NYSE	S	Mon, Mar 23, 1998	79.79	79.92	77.93	78.20
2073	NYSE	S	Fri, Mar 20, 1998	79.37	83.37	79.24	81.10
2072	NYSE	S	Thu, Mar 19, 1998	77.58	78.41	77.44	78.27
2071	NYSE	S	Wed, Mar 18, 1998	76.89	78.13	76.62	77.51
2070	NYSE	S	Tue, Mar 17, 1998	77.17	77.31	76.41	77.10
2069	NYSE	S	Mon, Mar 16, 1998	75.79	77.79	75.31	77.72
2068	NYSE	S	Fri, Mar 13, 1998	75.51	76.34	74.55	75.79
2067	NYSE	S	Thu, Mar 12, 1998	75.51	75.79	74.83	75.24
2066	NYSE	S	Wed, Mar 11, 1998	74.96	76.20	74.96	76.07
2065	NYSE	S	Tue, Mar 10, 1998	76.62	76.89	74.69	75.17
2064	NYSE	S	Mon, Mar 9, 1998	75.17	77.10	74.96	76.62
2063	NYSE	S	Fri, Mar 6, 1998	72.76	75.79	72.76	75.10
2062	NYSE	S	Thu, Mar 5, 1998	73.45	73.52	72.55	72.90
2061	NYSE	S	Wed, Mar 4, 1998	74.27	74.34	72.62	73.72
2060	NYSE	S	Tue, Mar 3, 1998	72.76	74.83	72.41	74.21
2059	NYSE	S	Mon, Mar 2, 1998	72.83	73.31	72.69	73.03
2058	NYSE	S	Fri, Feb 27, 1998	70.97	72.97	70.42	72.76
2057	NYSE	S	Thu, Feb 26, 1998	68.69	70.97	68.62	70.97
2056	NYSE	S	Wed, Feb 25, 1998	67.25	69.45	67.25	68.83
2055	NYSE	S	Tue, Feb 24, 1998	66.14	67.73	65.66	67.11
2054	NYSE	S	Mon, Feb 23, 1998	67.25	67.87	66.08	66.21
2053	NYSE	S	Fri, Feb 20, 1998	66.14	67.66	65.52	67.25
2052	NYSE	S	Thu, Feb 19, 1998	64.21	65.87	63.94	65.87
2051	NYSE	S	Wed, Feb 18, 1998	64.08	64.49	63.94	64.08
2050	NYSE	S	Tue, Feb 17, 1998	64.49	64.77	63.80	64.28
2049	NYSE	S	Fri, Feb 13, 1998	65.04	65.59	64.83	64.97
2048	NYSE	S	Thu, Feb 12, 1998	64.63	66.08	64.08	65.87
2047	NYSE	S	Wed, Feb 11, 1998	64.90	65.46	64.56	64.90
2046	NYSE	S	Tue, Feb 10, 1998	64.08	65.87	63.46	64.63
2045	NYSE	S	Mon, Feb 9, 1998	65.46	65.73	63.53	64.08
2044	NYSE	S	Fri, Feb 6, 1998	65.32	65.73	64.97	65.18
2043	NYSE	S	Thu, Feb 5, 1998	65.59	66.01	64.49	65.32
2042	NYSE	S	Wed, Feb 4, 1998	66.70	66.83	65.87	66.14
2041	NYSE	S	Tue, Feb 3, 1998	67.38	68.76	66.97	67.73
2040	NYSE	S	Mon, Feb 2, 1998	65.59	67.38	65.59	67.18
2039	NYSE	S	Fri, Jan 30, 1998	66.14	66.83	65.18	65.66
2038	NYSE	S	Thu, Jan 29, 1998	67.11	67.11	66.28	66.28
2037	NYSE	S	Wed, Jan 28, 1998	68.07	68.14	66.76	66.83
2036	NYSE	S	Tue, Jan 27, 1998	65.18	68.07	64.83	66.56
2035	NYSE	S	Mon, Jan 26, 1998	66.28	66.56	65.11	65.11
2034	NYSE	S	Fri, Jan 23, 1998	67.45	67.66	65.32	66.21
2033	NYSE	S	Thu, Jan 22, 1998	65.18	68.28	65.11	67.73
2032	NYSE	S	Wed, Jan 21, 1998	65.87	65.94	64.77	65.39
2031	NYSE	S	Tue, Jan 20, 1998	66.01	66.28	65.04	66.14
2030	NYSE	S	Fri, Jan 16, 1998	64.90	65.80	64.35	65.73
2029	NYSE	S	Thu, Jan 15, 1998	63.94	64.08	62.63	64.08
2028	NYSE	S	Wed, Jan 14, 1998	63.39	64.08	62.42	64.08
2027	NYSE	S	Tue, Jan 13, 1998	62.97	63.39	62.42	63.39
2026	NYSE	S	Mon, Jan 12, 1998	60.91	63.11	60.91	62.84
2025	NYSE	S	Fri, Jan 9, 1998	62.84	63.59	61.73	61.87
2024	NYSE	S	Thu, Jan 8, 1998	63.80	63.80	62.08	62.29
2023	NYSE	S	Wed, Jan 7, 1998	64.63	65.04	63.66	64.21
2022	NYSE	S	Tue, Jan 6, 1998	62.84	65.46	62.42	65.32
2021	NYSE	S	Mon, Jan 5, 1998	63.94	64.90	62.56	63.53
2020	NYSE	S	Fri, Jan 2, 1998	64.35	64.42	63.11	63.94
2019	NYSE	S	Wed, Dec 31, 1997	63.73	64.63	63.39	64.63
2018	NYSE	S	Tue, Dec 30, 1997	63.11	63.80	62.84	63.80
2017	NYSE	S	Mon, Dec 29, 1997	60.91	63.39	60.63	62.84
2016	NYSE	S	Fri, Dec 26, 1997	61.73	61.87	60.70	60.70
2015	NYSE	S	Wed, Dec 24, 1997	61.60	61.60	60.63	61.32
2014	NYSE	S	Tue, Dec 23, 1997	63.53	63.53	61.87	61.87
2013	NYSE	S	Mon, Dec 22, 1997	62.56	63.59	61.87	63.53
2012	NYSE	S	Fri, Dec 19, 1997	61.46	62.56	60.08	62.42
2011	NYSE	S	Thu, Dec 18, 1997	63.53	63.59	61.87	62.63
2010	NYSE	S	Wed, Dec 17, 1997	63.94	64.35	63.39	63.53
2009	NYSE	S	Tue, Dec 16, 1997	64.63	65.46	63.11	63.80
2008	NYSE	S	Mon, Dec 15, 1997	63.39	64.77	62.91	64.35
2007	NYSE	S	Fri, Dec 12, 1997	63.94	64.63	63.18	63.39
2006	NYSE	S	Thu, Dec 11, 1997	63.80	64.63	63.11	63.66
2005	NYSE	S	Wed, Dec 10, 1997	62.70	63.80	62.56	63.73
2004	NYSE	S	Tue, Dec 9, 1997	62.63	62.97	61.60	62.70
2003	NYSE	S	Mon, Dec 8, 1997	62.77	62.84	62.01	62.63
2002	NYSE	S	Fri, Dec 5, 1997	63.25	64.15	62.70	62.70
2001	NYSE	S	Thu, Dec 4, 1997	64.77	65.18	63.11	63.11
2000	NYSE	S	Wed, Dec 3, 1997	63.80	65.59	63.66	65.04
1999	NYSE	S	Tue, Dec 2, 1997	65.59	65.59	63.53	63.80
1998	NYSE	S	Mon, Dec 1, 1997	64.63	66.83	64.35	66.49
1997	NYSE	S	Fri, Nov 28, 1997	64.56	64.83	64.35	64.56
1996	NYSE	S	Wed, Nov 26, 1997	63.53	65.04	63.53	64.49
1995	NYSE	S	Tue, Nov 25, 1997	61.67	64.15	61.67	62.84
1994	NYSE	S	Mon, Nov 24, 1997	62.15	62.22	60.98	61.39
1993	NYSE	S	Fri, Nov 21, 1997	62.84	63.18	61.73	62.15
1992	NYSE	S	Thu, Nov 20, 1997	63.04	64.42	63.04	63.80
1991	NYSE	S	Wed, Nov 19, 1997	64.28	64.56	62.70	62.77
1990	NYSE	S	Tue, Nov 18, 1997	63.25	65.46	63.25	64.56
1989	NYSE	S	Mon, Nov 17, 1997	63.66	64.21	62.97	63.39
1988	NYSE	S	Fri, Nov 14, 1997	63.39	64.35	63.18	63.39
1987	NYSE	S	Thu, Nov 13, 1997	60.22	63.66	59.25	63.39
1986	NYSE	S	Wed, Nov 12, 1997	61.32	62.29	59.81	59.81
1985	NYSE	S	Tue, Nov 11, 1997	60.08	61.94	59.39	61.60
1984	NYSE	S	Mon, Nov 10, 1997	58.43	58.98	57.88	58.08
1983	NYSE	S	Fri, Nov 7, 1997	57.60	57.60	56.77	57.32
1982	NYSE	S	Thu, Nov 6, 1997	59.12	59.12	57.88	58.50
1981	NYSE	S	Wed, Nov 5, 1997	59.12	59.81	58.84	59.25
1980	NYSE	S	Tue, Nov 4, 1997	59.81	59.87	58.50	59.12
1979	NYSE	S	Mon, Nov 3, 1997	57.88	60.56	57.74	60.08
1978	NYSE	S	Fri, Oct 31, 1997	56.84	58.98	56.84	57.32
1977	NYSE	S	Thu, Oct 30, 1997	57.32	57.88	56.08	56.08
1976	NYSE	S	Wed, Oct 29, 1997	58.57	59.25	57.05	58.01
1975	NYSE	S	Tue, Oct 28, 1997	54.02	59.05	53.74	58.84
1974	NYSE	S	Mon, Oct 27, 1997	61.18	61.60	57.32	57.32
1973	NYSE	S	Fri, Oct 24, 1997	62.22	62.42	60.63	61.80
1972	NYSE	S	Thu, Oct 23, 1997	61.18	62.22	59.67	61.60
1971	NYSE	S	Wed, Oct 22, 1997	62.42	62.84	61.67	62.29
1970	NYSE	S	Tue, Oct 21, 1997	60.77	62.42	60.70	62.42
1969	NYSE	S	Mon, Oct 20, 1997	61.73	61.73	59.94	60.77
1968	NYSE	S	Fri, Oct 17, 1997	59.05	62.42	58.84	62.35
1967	NYSE	S	Thu, Oct 16, 1997	61.73	62.42	58.43	59.05
1966	NYSE	S	Wed, Oct 15, 1997	58.98	62.15	57.94	61.80
1965	NYSE	S	Tue, Oct 14, 1997	56.57	60.08	56.57	59.67
1964	NYSE	S	Mon, Oct 13, 1997	57.32	57.74	55.81	56.50
1963	NYSE	S	Fri, Oct 10, 1997	56.77	56.98	55.95	56.91
1962	NYSE	S	Thu, Oct 9, 1997	57.46	58.08	56.91	57.19
1961	NYSE	S	Wed, Oct 8, 1997	57.46	57.88	57.12	57.74
1960	NYSE	S	Tue, Oct 7, 1997	57.88	58.77	57.60	57.81
1959	NYSE	S	Mon, Oct 6, 1997	58.84	59.19	57.88	58.01
1958	NYSE	S	Fri, Oct 3, 1997	57.88	59.94	57.60	58.84
1957	NYSE	S	Thu, Oct 2, 1997	57.32	57.32	56.57	57.19
1956	NYSE	S	Wed, Oct 1, 1997	56.77	57.81	55.95	57.46
1955	NYSE	S	Tue, Sep 30, 1997	54.16	55.95	54.02	55.12
1954	NYSE	S	Mon, Sep 29, 1997	52.23	54.57	52.09	54.02
1953	NYSE	S	Fri, Sep 26, 1997	52.23	52.57	52.23	52.36
1952	NYSE	S	Thu, Sep 25, 1997	52.36	53.12	51.88	51.95
1951	NYSE	S	Wed, Sep 24, 1997	52.71	53.88	52.36	52.36
1950	NYSE	S	Tue, Sep 23, 1997	53.26	54.02	52.78	53.12
1949	NYSE	S	Mon, Sep 22, 1997	52.43	53.54	52.36	53.33
1948	NYSE	S	Fri, Sep 19, 1997	52.64	52.64	52.36	52.64
1947	NYSE	S	Thu, Sep 18, 1997	52.78	53.67	52.50	52.64
1946	NYSE	S	Wed, Sep 17, 1997	53.47	53.47	52.50	52.57
1945	NYSE	S	Tue, Sep 16, 1997	52.09	54.02	51.95	53.33
1944	NYSE	S	Mon, Sep 15, 1997	51.54	51.54	50.92	51.05
1943	NYSE	S	Fri, Sep 12, 1997	50.23	51.68	49.88	51.47
1942	NYSE	S	Thu, Sep 11, 1997	50.50	50.64	49.95	50.02
1941	NYSE	S	Wed, Sep 10, 1997	51.26	51.74	50.57	50.64
1940	NYSE	S	Tue, Sep 9, 1997	51.26	51.95	50.92	51.68
1939	NYSE	S	Mon, Sep 8, 1997	51.26	51.61	50.85	50.99
1938	NYSE	S	Fri, Sep 5, 1997	52.23	52.36	51.26	51.61
1937	NYSE	S	Thu, Sep 4, 1997	51.26	52.57	50.85	52.57
1936	NYSE	S	Wed, Sep 3, 1997	51.54	52.16	51.54	51.54
1935	NYSE	S	Tue, Sep 2, 1997	51.61	52.23	51.12	52.09
1934	NYSE	S	Fri, Aug 29, 1997	51.40	51.81	50.71	51.81
1933	NYSE	S	Thu, Aug 28, 1997	52.23	52.23	51.12	51.54
1932	NYSE	S	Wed, Aug 27, 1997	51.47	52.43	51.26	52.36
1931	NYSE	S	Tue, Aug 26, 1997	50.78	51.54	50.30	51.47
1930	NYSE	S	Mon, Aug 25, 1997	51.54	51.54	50.57	50.78
1929	NYSE	S	Fri, Aug 22, 1997	52.09	52.71	50.71	51.47
1928	NYSE	S	Thu, Aug 21, 1997	51.95	53.19	51.54	52.64
1927	NYSE	S	Wed, Aug 20, 1997	51.40	52.30	50.71	52.30
1926	NYSE	S	Tue, Aug 19, 1997	51.12	51.74	50.64	51.54
1925	NYSE	S	Mon, Aug 18, 1997	50.30	51.12	49.88	51.12
1924	NYSE	S	Fri, Aug 15, 1997	51.40	51.81	50.71	50.99
1923	NYSE	S	Thu, Aug 14, 1997	52.92	53.05	51.95	52.16
1922	NYSE	S	Wed, Aug 13, 1997	54.02	54.02	51.95	52.71
1921	NYSE	S	Tue, Aug 12, 1997	54.91	54.98	53.47	53.47
1920	NYSE	S	Mon, Aug 11, 1997	53.19	54.84	52.71	54.84
1919	NYSE	S	Fri, Aug 8, 1997	52.64	52.85	51.88	52.71
1918	NYSE	S	Thu, Aug 7, 1997	54.02	54.02	53.19	53.19
1917	NYSE	S	Wed, Aug 6, 1997	53.19	54.29	52.98	54.22
1916	NYSE	S	Tue, Aug 5, 1997	52.85	53.19	52.71	53.19
1915	NYSE	S	Mon, Aug 4, 1997	53.81	53.88	52.85	53.12
1914	NYSE	S	Fri, Aug 1, 1997	53.74	54.43	52.64	54.16
1913	NYSE	S	Thu, Jul 31, 1997	55.05	55.12	54.22	54.57
1912	NYSE	S	Wed, Jul 30, 1997	54.16	55.40	54.02	55.05
1911	NYSE	S	Tue, Jul 29, 1997	53.74	54.57	53.54	54.09
1910	NYSE	S	Mon, Jul 28, 1997	54.64	54.98	53.67	53.81
1909	NYSE	S	Fri, Jul 25, 1997	55.05	55.05	54.02	54.36
1908	NYSE	S	Thu, Jul 24, 1997	52.36	55.05	52.36	54.98
1907	NYSE	S	Wed, Jul 23, 1997	51.81	52.64	51.74	52.36
1906	NYSE	S	Tue, Jul 22, 1997	49.88	51.40	49.81	51.40
1905	NYSE	S	Mon, Jul 21, 1997	49.95	50.16	49.54	49.61
1904	NYSE	S	Fri, Jul 18, 1997	49.88	50.99	49.88	50.23
1903	NYSE	S	Thu, Jul 17, 1997	51.26	52.09	48.51	49.88
1902	NYSE	S	Wed, Jul 16, 1997	52.23	52.36	50.85	51.26
1901	NYSE	S	Tue, Jul 15, 1997	54.98	55.05	51.81	52.23
1900	NYSE	S	Mon, Jul 14, 1997	53.47	55.67	53.47	54.84
1899	NYSE	S	Fri, Jul 11, 1997	54.57	55.40	54.22	54.43
1898	NYSE	S	Thu, Jul 10, 1997	56.36	57.32	56.22	56.84
1897	NYSE	S	Wed, Jul 9, 1997	57.46	57.74	56.22	56.77
1896	NYSE	S	Tue, Jul 8, 1997	57.32	58.01	57.19	57.53
1895	NYSE	S	Mon, Jul 7, 1997	57.60	57.60	56.91	57.39
1894	NYSE	S	Thu, Jul 3, 1997	56.98	57.60	56.91	57.53
1893	NYSE	S	Wed, Jul 2, 1997	55.95	56.70	55.88	56.70
1892	NYSE	S	Tue, Jul 1, 1997	57.74	57.74	55.67	55.88
1891	NYSE	S	Mon, Jun 30, 1997	57.88	58.01	56.70	57.60
1890	NYSE	S	Fri, Jun 27, 1997	56.64	57.74	56.08	57.60
1889	NYSE	S	Thu, Jun 26, 1997	56.50	57.12	55.95	56.57
1888	NYSE	S	Wed, Jun 25, 1997	56.70	57.88	56.22	56.22
1887	NYSE	S	Tue, Jun 24, 1997	55.40	56.64	55.33	56.57
1886	NYSE	S	Mon, Jun 23, 1997	55.40	55.95	55.12	55.12
1885	NYSE	S	Fri, Jun 20, 1997	56.36	56.50	55.67	55.67
1884	NYSE	S	Thu, Jun 19, 1997	57.32	57.32	56.22	56.36
1883	NYSE	S	Wed, Jun 18, 1997	56.22	57.32	56.22	57.19
1882	NYSE	S	Tue, Jun 17, 1997	57.05	57.32	55.95	56.77
1881	NYSE	S	Mon, Jun 16, 1997	57.46	58.15	57.32	58.01
1880	NYSE	S	Fri, Jun 13, 1997	55.95	57.74	55.95	57.74
1879	NYSE	S	Thu, Jun 12, 1997	55.12	55.95	54.98	55.81
1878	NYSE	S	Wed, Jun 11, 1997	54.29	54.84	54.29	54.84
1877	NYSE	S	Tue, Jun 10, 1997	53.05	54.16	52.78	54.02
1876	NYSE	S	Mon, Jun 9, 1997	52.78	53.19	52.50	52.78
1875	NYSE	S	Fri, Jun 6, 1997	52.09	52.92	52.09	52.78
1874	NYSE	S	Thu, Jun 5, 1997	52.92	53.19	52.36	52.36
1873	NYSE	S	Wed, Jun 4, 1997	53.47	53.74	53.05	53.19
1872	NYSE	S	Tue, Jun 3, 1997	53.33	54.02	53.05	53.74
1871	NYSE	S	Mon, Jun 2, 1997	54.29	54.98	53.47	53.74
1870	NYSE	S	Fri, May 30, 1997	52.50	54.02	52.50	53.88
1869	NYSE	S	Thu, May 29, 1997	53.19	53.47	52.64	53.47
1868	NYSE	S	Wed, May 28, 1997	53.47	54.43	52.64	53.19
1867	NYSE	S	Tue, May 27, 1997	52.92	54.02	52.78	53.88
1866	NYSE	S	Fri, May 23, 1997	51.26	52.78	51.26	52.50
1865	NYSE	S	Thu, May 22, 1997	51.81	51.81	51.12	51.26
1864	NYSE	S	Wed, May 21, 1997	51.95	52.09	51.26	51.81
1863	NYSE	S	Tue, May 20, 1997	51.54	51.81	51.26	51.81
1862	NYSE	S	Mon, May 19, 1997	51.95	52.36	51.54	51.54
1861	NYSE	S	Fri, May 16, 1997	52.36	52.78	51.81	52.23
1860	NYSE	S	Thu, May 15, 1997	52.09	52.64	51.12	52.50
1859	NYSE	S	Wed, May 14, 1997	52.78	53.05	51.68	51.95
1858	NYSE	S	Tue, May 13, 1997	52.23	52.50	51.54	52.23
1857	NYSE	S	Mon, May 12, 1997	50.71	52.36	50.71	52.23
1856	NYSE	S	Fri, May 9, 1997	51.12	51.26	50.16	50.43
1855	NYSE	S	Thu, May 8, 1997	49.75	51.26	49.75	50.71
1854	NYSE	S	Wed, May 7, 1997	51.12	51.12	49.75	50.16
1853	NYSE	S	Tue, May 6, 1997	50.02	51.26	50.02	50.85
1852	NYSE	S	Mon, May 5, 1997	49.33	50.30	48.78	50.16
1851	NYSE	S	Fri, May 2, 1997	48.37	49.33	48.23	49.33
1850	NYSE	S	Thu, May 1, 1997	48.37	48.64	48.09	48.51
1849	NYSE	S	Wed, Apr 30, 1997	48.37	48.64	48.09	48.37
1848	NYSE	S	Tue, Apr 29, 1997	48.37	48.78	47.95	48.64
1847	NYSE	S	Mon, Apr 28, 1997	47.27	47.82	46.99	47.54
1846	NYSE	S	Fri, Apr 25, 1997	46.58	47.54	46.58	47.40
1845	NYSE	S	Thu, Apr 24, 1997	48.37	48.51	46.85	46.99
1844	NYSE	S	Wed, Apr 23, 1997	47.82	48.64	47.82	48.09
1843	NYSE	S	Tue, Apr 22, 1997	47.95	48.23	47.54	48.09
1842	NYSE	S	Mon, Apr 21, 1997	48.64	48.78	48.09	48.23
1841	NYSE	S	Fri, Apr 18, 1997	48.51	49.06	48.37	48.37
1840	NYSE	S	Thu, Apr 17, 1997	48.09	48.51	47.95	48.37
1839	NYSE	S	Wed, Apr 16, 1997	48.51	48.92	48.23	48.64
1838	NYSE	S	Tue, Apr 15, 1997	48.92	49.75	47.95	48.92
1837	NYSE	S	Mon, Apr 14, 1997	48.23	48.64	47.95	48.23
1836	NYSE	S	Fri, Apr 11, 1997	49.19	49.88	48.09	48.51
1835	NYSE	S	Thu, Apr 10, 1997	49.61	50.02	49.47	49.75
1834	NYSE	S	Wed, Apr 9, 1997	50.30	50.43	49.33	49.61
1833	NYSE	S	Tue, Apr 8, 1997	50.71	50.85	49.75	49.88
1832	NYSE	S	Mon, Apr 7, 1997	49.47	50.43	49.33	50.30
1831	NYSE	S	Fri, Apr 4, 1997	49.06	49.61	48.92	49.47
1830	NYSE	S	Thu, Apr 3, 1997	49.06	49.88	48.92	49.19
1829	NYSE	S	Wed, Apr 2, 1997	48.92	49.47	48.78	49.33
1828	NYSE	S	Tue, Apr 1, 1997	50.02	50.02	49.06	49.19
1827	NYSE	S	Mon, Mar 31, 1997	50.85	50.99	49.88	50.02
1826	NYSE	S	Thu, Mar 27, 1997	52.09	52.09	50.71	50.85
1825	NYSE	S	Wed, Mar 26, 1997	50.71	51.81	50.71	51.12
1824	NYSE	S	Tue, Mar 25, 1997	51.12	51.68	50.71	50.71
1823	NYSE	S	Mon, Mar 24, 1997	52.50	52.92	50.71	50.85
1822	NYSE	S	Fri, Mar 21, 1997	52.23	52.64	51.54	52.50
1821	NYSE	S	Thu, Mar 20, 1997	50.16	52.36	50.16	51.95
1820	NYSE	S	Wed, Mar 19, 1997	50.71	50.71	48.92	49.75
1819	NYSE	S	Tue, Mar 18, 1997	46.71	47.54	46.58	47.54
1818	NYSE	S	Mon, Mar 17, 1997	47.13	47.13	46.16	46.71
1817	NYSE	S	Fri, Mar 14, 1997	47.13	47.68	47.13	47.40
1816	NYSE	S	Thu, Mar 13, 1997	48.78	48.78	46.99	46.99
1815	NYSE	S	Wed, Mar 12, 1997	48.92	49.47	48.78	48.92
1814	NYSE	S	Tue, Mar 11, 1997	49.88	50.02	49.19	49.19
1813	NYSE	S	Mon, Mar 10, 1997	49.61	50.02	48.92	49.88
1812	NYSE	S	Fri, Mar 7, 1997	49.75	49.88	49.47	49.61
1811	NYSE	S	Thu, Mar 6, 1997	49.61	49.75	48.92	49.75
1810	NYSE	S	Wed, Mar 5, 1997	48.92	49.61	48.92	49.61
1809	NYSE	S	Tue, Mar 4, 1997	49.33	49.75	48.92	49.06
1808	NYSE	S	Mon, Mar 3, 1997	50.71	50.71	49.75	49.75
1807	NYSE	S	Fri, Feb 28, 1997	49.47	50.99	49.33	50.16
1806	NYSE	S	Thu, Feb 27, 1997	49.33	49.61	48.92	49.19
1805	NYSE	S	Wed, Feb 26, 1997	49.61	49.75	48.92	49.47
1804	NYSE	S	Tue, Feb 25, 1997	49.33	50.30	49.06	50.02
1803	NYSE	S	Mon, Feb 24, 1997	49.33	49.61	48.78	48.92
1802	NYSE	S	Fri, Feb 21, 1997	47.82	48.78	47.40	48.78
1801	NYSE	S	Thu, Feb 20, 1997	48.78	49.06	47.68	47.95
1800	NYSE	S	Wed, Feb 19, 1997	49.19	49.47	48.78	49.06
1799	NYSE	S	Tue, Feb 18, 1997	47.95	49.19	47.54	49.19
1798	NYSE	S	Fri, Feb 14, 1997	47.95	48.09	46.85	46.99
1797	NYSE	S	Thu, Feb 13, 1997	48.37	48.37	47.54	47.82
1796	NYSE	S	Wed, Feb 12, 1997	48.09	48.64	46.71	48.23
1795	NYSE	S	Tue, Feb 11, 1997	47.54	48.23	47.40	48.09
1794	NYSE	S	Mon, Feb 10, 1997	47.27	47.95	47.13	47.40
1793	NYSE	S	Fri, Feb 7, 1997	46.71	46.99	46.03	46.71
1792	NYSE	S	Thu, Feb 6, 1997	45.61	46.85	45.47	46.71
1791	NYSE	S	Wed, Feb 5, 1997	45.61	46.58	45.47	45.75
1790	NYSE	S	Tue, Feb 4, 1997	44.23	45.34	44.23	45.20
1789	NYSE	S	Mon, Feb 3, 1997	45.06	45.06	44.10	44.37
1788	NYSE	S	Fri, Jan 31, 1997	43.96	45.34	43.82	44.92
1787	NYSE	S	Thu, Jan 30, 1997	43.96	44.23	43.68	43.82
1786	NYSE	S	Wed, Jan 29, 1997	43.68	44.10	43.54	43.82
1785	NYSE	S	Tue, Jan 28, 1997	44.92	44.92	43.82	43.96
1784	NYSE	S	Mon, Jan 27, 1997	43.96	44.51	43.68	44.37
1783	NYSE	S	Fri, Jan 24, 1997	43.96	44.23	43.82	43.96
1782	NYSE	S	Thu, Jan 23, 1997	43.96	44.92	43.96	44.10
1781	NYSE	S	Wed, Jan 22, 1997	44.37	44.51	43.41	43.96
1780	NYSE	S	Tue, Jan 21, 1997	44.65	44.92	44.23	44.51
1779	NYSE	S	Mon, Jan 20, 1997	43.96	45.06	43.82	44.79
1778	NYSE	S	Fri, Jan 17, 1997	43.82	43.96	43.68	43.96
1777	NYSE	S	Thu, Jan 16, 1997	44.51	44.51	43.54	43.68
1776	NYSE	S	Wed, Jan 15, 1997	43.41	44.37	43.41	44.10
1775	NYSE	S	Tue, Jan 14, 1997	43.82	44.37	43.41	43.82
1774	NYSE	S	Mon, Jan 13, 1997	43.54	43.82	43.41	43.68
1773	NYSE	S	Fri, Jan 10, 1997	42.99	43.54	42.86	43.41
1772	NYSE	S	Thu, Jan 9, 1997	42.99	43.41	42.72	43.27
1771	NYSE	S	Wed, Jan 8, 1997	42.72	42.99	42.44	42.86
1770	NYSE	S	Tue, Jan 7, 1997	42.99	43.13	42.30	42.86
1769	NYSE	S	Mon, Jan 6, 1997	43.82	43.96	43.13	43.27
1768	NYSE	S	Fri, Jan 3, 1997	43.96	44.23	43.54	44.10
1767	NYSE	S	Thu, Jan 2, 1997	43.96	44.10	43.27	43.68
1766	NYSE	S	Tue, Dec 31, 1996	43.54	44.37	43.54	43.96
1765	NYSE	S	Mon, Dec 30, 1996	44.51	45.20	43.54	43.54
1764	NYSE	S	Fri, Dec 27, 1996	43.96	44.37	43.54	44.37
1763	NYSE	S	Thu, Dec 26, 1996	43.68	43.96	43.13	43.68
1762	NYSE	S	Tue, Dec 24, 1996	42.86	43.54	42.72	43.54
1761	NYSE	S	Mon, Dec 23, 1996	42.44	43.13	42.44	42.86
1760	NYSE	S	Fri, Dec 20, 1996	42.86	42.86	42.30	42.44
1759	NYSE	S	Thu, Dec 19, 1996	42.17	42.44	42.03	42.30
1758	NYSE	S	Wed, Dec 18, 1996	42.17	42.44	41.89	42.44
1757	NYSE	S	Tue, Dec 17, 1996	42.17	42.44	41.34	41.89
1756	NYSE	S	Mon, Dec 16, 1996	41.89	42.86	41.89	42.86
1755	NYSE	S	Fri, Dec 13, 1996	42.17	42.72	41.75	42.44
1754	NYSE	S	Thu, Dec 12, 1996	42.99	42.99	41.75	42.30
1753	NYSE	S	Wed, Dec 11, 1996	42.44	43.13	42.44	42.86
1752	NYSE	S	Tue, Dec 10, 1996	43.54	44.10	43.54	43.54
1751	NYSE	S	Mon, Dec 9, 1996	43.54	43.82	43.27	43.68
1750	NYSE	S	Fri, Dec 6, 1996	42.72	43.54	42.44	43.41
1749	NYSE	S	Thu, Dec 5, 1996	43.68	44.10	43.48	43.68
1748	NYSE	S	Wed, Dec 4, 1996	44.79	44.79	43.41	43.82
1747	NYSE	S	Tue, Dec 3, 1996	46.16	46.58	45.06	45.06
1746	NYSE	S	Mon, Dec 2, 1996	46.03	46.44	45.61	46.44
1745	NYSE	S	Fri, Nov 29, 1996	46.30	46.30	46.03	46.16
1744	NYSE	S	Wed, Nov 27, 1996	46.03	46.44	45.75	45.89
1743	NYSE	S	Tue, Nov 26, 1996	45.47	46.58	45.47	45.89
1742	NYSE	S	Mon, Nov 25, 1996	44.51	45.75	44.37	45.75
1741	NYSE	S	Fri, Nov 22, 1996	44.51	44.65	44.23	44.51
1740	NYSE	S	Thu, Nov 21, 1996	44.51	44.79	43.96	44.51
1739	NYSE	S	Wed, Nov 20, 1996	45.61	45.61	44.37	44.37
1738	NYSE	S	Tue, Nov 19, 1996	46.16	46.30	45.89	45.89
1737	NYSE	S	Mon, Nov 18, 1996	46.03	46.30	45.89	46.16
1736	NYSE	S	Fri, Nov 15, 1996	46.99	47.13	46.16	46.16
1735	NYSE	S	Thu, Nov 14, 1996	46.03	47.13	45.75	47.13
1734	NYSE	S	Wed, Nov 13, 1996	45.75	46.58	45.75	46.30
1733	NYSE	S	Tue, Nov 12, 1996	46.30	46.30	45.61	45.89
1732	NYSE	S	Mon, Nov 11, 1996	45.89	46.71	45.61	45.75
1731	NYSE	S	Fri, Nov 8, 1996	45.47	45.89	45.20	45.89
1730	NYSE	S	Thu, Nov 7, 1996	44.37	46.16	44.37	45.75
1729	NYSE	S	Wed, Nov 6, 1996	44.79	45.06	44.23	44.37
1728	NYSE	S	Tue, Nov 5, 1996	46.03	46.16	44.79	45.06
1727	NYSE	S	Mon, Nov 4, 1996	47.40	47.40	45.61	46.16
1726	NYSE	S	Fri, Nov 1, 1996	43.13	48.51	42.99	47.95
1725	NYSE	S	Thu, Oct 31, 1996	42.86	43.27	42.58	43.27
1724	NYSE	S	Wed, Oct 30, 1996	43.13	43.27	42.72	42.86
1723	NYSE	S	Tue, Oct 29, 1996	43.27	43.54	42.72	43.27
1722	NYSE	S	Mon, Oct 28, 1996	42.58	42.86	42.44	42.86
1721	NYSE	S	Fri, Oct 25, 1996	42.17	42.58	42.17	42.58
1720	NYSE	S	Thu, Oct 24, 1996	43.27	43.41	42.30	42.44
1719	NYSE	S	Wed, Oct 23, 1996	43.13	43.54	42.99	43.41
1718	NYSE	S	Tue, Oct 22, 1996	43.13	43.54	42.86	43.27
1717	NYSE	S	Mon, Oct 21, 1996	42.44	43.27	42.44	43.27
1716	NYSE	S	Fri, Oct 18, 1996	42.86	43.27	42.72	42.72
1715	NYSE	S	Thu, Oct 17, 1996	43.96	44.10	43.13	43.13
1714	NYSE	S	Wed, Oct 16, 1996	44.10	44.10	42.99	43.96
1713	NYSE	S	Tue, Oct 15, 1996	44.92	44.92	43.96	44.37
1712	NYSE	S	Mon, Oct 14, 1996	43.13	43.96	42.99	43.96
1711	NYSE	S	Fri, Oct 11, 1996	43.68	43.82	43.13	43.41
1710	NYSE	S	Thu, Oct 10, 1996	43.41	43.96	42.99	43.41
1709	NYSE	S	Wed, Oct 9, 1996	43.54	43.82	43.27	43.54
1708	NYSE	S	Tue, Oct 8, 1996	43.68	44.23	43.54	43.54
1707	NYSE	S	Mon, Oct 7, 1996	42.99	43.82	42.99	43.82
1706	NYSE	S	Fri, Oct 4, 1996	42.86	43.27	42.86	42.99
1705	NYSE	S	Thu, Oct 3, 1996	43.27	43.27	42.72	42.86
1704	NYSE	S	Wed, Oct 2, 1996	43.82	43.96	43.13	43.27
1703	NYSE	S	Tue, Oct 1, 1996	42.86	43.68	42.58	43.68
1702	NYSE	S	Mon, Sep 30, 1996	42.44	42.86	42.30	42.86
1701	NYSE	S	Fri, Sep 27, 1996	43.41	43.41	42.72	42.86
1700	NYSE	S	Thu, Sep 26, 1996	43.82	43.96	43.27	43.68
1699	NYSE	S	Wed, Sep 25, 1996	44.10	44.23	43.68	43.96
1698	NYSE	S	Tue, Sep 24, 1996	44.37	44.79	43.54	43.96
1697	NYSE	S	Mon, Sep 23, 1996	45.34	45.75	44.92	45.75
1696	NYSE	S	Fri, Sep 20, 1996	45.20	45.75	44.92	45.61
1695	NYSE	S	Thu, Sep 19, 1996	44.10	44.10	43.41	43.96
1694	NYSE	S	Wed, Sep 18, 1996	44.79	44.92	44.23	44.23
1693	NYSE	S	Tue, Sep 17, 1996	45.20	45.34	44.51	44.92
1692	NYSE	S	Mon, Sep 16, 1996	44.23	45.34	44.10	45.34
1691	NYSE	S	Fri, Sep 13, 1996	43.96	44.37	43.68	44.23
1690	NYSE	S	Thu, Sep 12, 1996	43.27	43.82	43.13	43.41
1689	NYSE	S	Wed, Sep 11, 1996	42.86	43.41	42.58	42.99
1688	NYSE	S	Tue, Sep 10, 1996	43.68	43.82	42.72	43.13
1687	NYSE	S	Mon, Sep 9, 1996	43.13	44.10	42.86	44.10
1686	NYSE	S	Fri, Sep 6, 1996	42.72	43.13	42.72	42.86
1685	NYSE	S	Thu, Sep 5, 1996	43.68	43.96	42.72	42.72
1684	NYSE	S	Wed, Sep 4, 1996	44.23	44.51	43.41	43.68
1683	NYSE	S	Tue, Sep 3, 1996	44.37	44.79	43.82	44.65
1682	NYSE	S	Fri, Aug 30, 1996	45.20	45.34	44.51	44.92
1681	NYSE	S	Thu, Aug 29, 1996	44.37	45.06	44.37	45.06
1680	NYSE	S	Wed, Aug 28, 1996	44.37	44.79	44.23	44.65
1679	NYSE	S	Tue, Aug 27, 1996	44.10	44.37	43.96	44.37
1678	NYSE	S	Mon, Aug 26, 1996	43.96	44.10	43.54	44.10
1677	NYSE	S	Fri, Aug 23, 1996	43.54	44.23	43.27	43.96
1676	NYSE	S	Thu, Aug 22, 1996	42.99	43.41	42.86	43.41
1675	NYSE	S	Wed, Aug 21, 1996	42.72	43.27	42.58	42.99
1674	NYSE	S	Tue, Aug 20, 1996	43.41	43.68	42.99	42.99
1673	NYSE	S	Mon, Aug 19, 1996	43.68	43.82	43.41	43.54
1672	NYSE	S	Fri, Aug 16, 1996	43.54	44.23	43.54	43.82
1671	NYSE	S	Thu, Aug 15, 1996	43.27	43.68	42.86	43.41
1670	NYSE	S	Wed, Aug 14, 1996	42.99	43.54	42.86	43.13
1669	NYSE	S	Tue, Aug 13, 1996	42.17	43.27	42.03	42.99
1668	NYSE	S	Mon, Aug 12, 1996	42.17	42.58	42.17	42.44
1667	NYSE	S	Fri, Aug 9, 1996	42.30	42.72	42.17	42.44
1666	NYSE	S	Thu, Aug 8, 1996	42.44	42.58	42.17	42.30
1665	NYSE	S	Wed, Aug 7, 1996	42.03	42.72	41.75	42.58
1664	NYSE	S	Tue, Aug 6, 1996	42.44	42.44	41.75	41.75
1663	NYSE	S	Mon, Aug 5, 1996	42.30	42.58	41.62	42.44
1662	NYSE	S	Fri, Aug 2, 1996	41.34	42.30	41.06	42.17
1661	NYSE	S	Thu, Aug 1, 1996	40.51	41.20	40.51	40.93
1660	NYSE	S	Wed, Jul 31, 1996	39.82	40.79	39.82	40.38
1659	NYSE	S	Tue, Jul 30, 1996	39.00	39.41	38.72	39.41
1658	NYSE	S	Mon, Jul 29, 1996	39.41	39.69	39.14	39.27
1657	NYSE	S	Fri, Jul 26, 1996	39.14	39.14	38.58	39.00
1656	NYSE	S	Thu, Jul 25, 1996	39.69	39.96	38.58	38.86
1655	NYSE	S	Wed, Jul 24, 1996	38.58	39.55	38.31	39.41
1654	NYSE	S	Tue, Jul 23, 1996	38.72	39.14	38.58	38.86
1653	NYSE	S	Mon, Jul 22, 1996	39.00	39.00	38.03	38.58
1652	NYSE	S	Fri, Jul 19, 1996	40.51	40.65	39.27	39.55
1651	NYSE	S	Thu, Jul 18, 1996	41.34	41.75	40.51	40.93
1650	NYSE	S	Wed, Jul 17, 1996	41.75	42.30	40.93	41.20
1649	NYSE	S	Tue, Jul 16, 1996	41.34	42.44	40.38	41.75
1648	NYSE	S	Mon, Jul 15, 1996	42.99	42.99	40.93	41.06
1647	NYSE	S	Fri, Jul 12, 1996	42.99	43.13	42.72	42.99
1646	NYSE	S	Thu, Jul 11, 1996	43.82	43.82	42.58	43.13
1645	NYSE	S	Wed, Jul 10, 1996	43.96	43.96	42.86	43.68
1644	NYSE	S	Tue, Jul 9, 1996	44.37	44.51	43.68	43.96
1643	NYSE	S	Mon, Jul 8, 1996	44.51	44.79	43.96	44.10
1642	NYSE	S	Fri, Jul 5, 1996	45.61	45.75	44.65	45.06
1641	NYSE	S	Wed, Jul 3, 1996	46.16	46.30	45.75	46.30
1640	NYSE	S	Tue, Jul 2, 1996	46.85	46.85	45.89	46.16
1639	NYSE	S	Mon, Jul 1, 1996	46.30	47.27	46.16	46.85
1638	NYSE	S	Fri, Jun 28, 1996	45.47	46.30	45.34	46.30
1637	NYSE	S	Thu, Jun 27, 1996	44.10	45.34	43.82	45.34
1636	NYSE	S	Wed, Jun 26, 1996	44.79	44.92	43.82	44.10
1635	NYSE	S	Tue, Jun 25, 1996	45.34	45.61	44.79	44.92
1634	NYSE	S	Mon, Jun 24, 1996	44.92	45.34	44.79	45.34
1633	NYSE	S	Fri, Jun 21, 1996	44.92	44.92	44.65	44.79
1632	NYSE	S	Thu, Jun 20, 1996	44.51	44.92	44.37	44.65
1631	NYSE	S	Wed, Jun 19, 1996	44.37	44.79	44.10	44.37
1630	NYSE	S	Tue, Jun 18, 1996	44.37	44.79	43.96	44.65
1629	NYSE	S	Mon, Jun 17, 1996	43.68	44.37	43.54	44.23
1628	NYSE	S	Fri, Jun 14, 1996	43.96	44.65	43.68	44.10
1627	NYSE	S	Thu, Jun 13, 1996	44.23	44.79	43.82	44.10
1626	NYSE	S	Wed, Jun 12, 1996	45.20	45.47	43.82	44.23
1625	NYSE	S	Tue, Jun 11, 1996	46.58	46.58	45.34	45.34
1624	NYSE	S	Mon, Jun 10, 1996	46.44	46.58	46.03	46.44
1623	NYSE	S	Fri, Jun 7, 1996	45.20	46.30	44.79	46.16
1622	NYSE	S	Thu, Jun 6, 1996	48.09	48.09	46.30	46.58
1621	NYSE	S	Wed, Jun 5, 1996	45.61	48.23	45.47	47.95
1620	NYSE	S	Tue, Jun 4, 1996	46.58	46.58	45.20	45.75
1619	NYSE	S	Mon, Jun 3, 1996	46.44	47.27	46.30	46.58
1618	NYSE	S	Fri, May 31, 1996	47.27	47.68	46.16	46.71
1617	NYSE	S	Thu, May 30, 1996	46.71	47.82	46.71	47.40
1616	NYSE	S	Wed, May 29, 1996	47.13	47.68	46.85	46.99
1615	NYSE	S	Tue, May 28, 1996	48.09	48.23	46.99	47.13
1614	NYSE	S	Fri, May 24, 1996	47.40	48.09	47.40	47.95
1613	NYSE	S	Thu, May 23, 1996	47.13	47.82	46.99	47.54
1612	NYSE	S	Wed, May 22, 1996	46.85	47.40	46.58	46.99
1611	NYSE	S	Tue, May 21, 1996	48.09	48.23	47.54	47.82
1610	NYSE	S	Mon, May 20, 1996	47.82	48.37	47.82	48.23
1609	NYSE	S	Fri, May 17, 1996	48.51	48.92	48.23	48.51
1608	NYSE	S	Thu, May 16, 1996	46.71	48.23	46.71	48.02
1607	NYSE	S	Wed, May 15, 1996	47.27	47.54	46.58	46.71
1606	NYSE	S	Tue, May 14, 1996	46.99	47.82	46.99	47.27
1605	NYSE	S	Mon, May 13, 1996	46.30	47.27	46.30	46.85
1604	NYSE	S	Fri, May 10, 1996	46.16	46.58	45.89	46.30
1603	NYSE	S	Thu, May 9, 1996	46.85	46.99	46.16	46.51
1602	NYSE	S	Wed, May 8, 1996	46.30	46.99	46.16	46.71
1601	NYSE	S	Tue, May 7, 1996	46.85	47.13	46.44	46.71
1600	NYSE	S	Mon, May 6, 1996	46.16	46.85	46.16	46.85
1599	NYSE	S	Fri, May 3, 1996	46.16	46.30	45.89	46.16
1598	NYSE	S	Thu, May 2, 1996	46.03	46.44	45.89	46.03
1597	NYSE	S	Wed, May 1, 1996	46.30	46.71	46.16	46.58
1596	NYSE	S	Tue, Apr 30, 1996	46.71	46.85	46.16	46.44
1595	NYSE	S	Mon, Apr 29, 1996	46.71	47.54	46.58	46.99
1594	NYSE	S	Fri, Apr 26, 1996	46.85	47.13	45.89	47.13
1593	NYSE	S	Thu, Apr 25, 1996	45.34	46.30	45.06	46.30
1592	NYSE	S	Wed, Apr 24, 1996	45.20	45.34	44.51	44.92
1591	NYSE	S	Tue, Apr 23, 1996	43.82	45.06	43.82	45.06
1590	NYSE	S	Mon, Apr 22, 1996	44.10	44.37	43.96	44.10
1589	NYSE	S	Fri, Apr 19, 1996	43.82	43.96	43.54	43.82
1588	NYSE	S	Thu, Apr 18, 1996	43.96	44.23	43.68	43.68
1587	NYSE	S	Wed, Apr 17, 1996	43.54	43.96	43.41	43.82
1586	NYSE	S	Tue, Apr 16, 1996	43.27	44.51	43.13	43.54
1585	NYSE	S	Mon, Apr 15, 1996	41.62	42.17	41.34	42.17
1584	NYSE	S	Fri, Apr 12, 1996	41.75	41.75	41.34	41.62
1583	NYSE	S	Thu, Apr 11, 1996	42.03	42.17	41.34	41.48
1582	NYSE	S	Wed, Apr 10, 1996	41.75	42.44	41.75	42.03
1581	NYSE	S	Tue, Apr 9, 1996	41.89	42.03	41.89	42.03
1580	NYSE	S	Mon, Apr 8, 1996	42.03	42.30	41.75	41.89
1579	NYSE	S	Thu, Apr 4, 1996	42.03	42.58	41.89	42.58
1578	NYSE	S	Wed, Apr 3, 1996	41.89	42.17	41.62	42.17
1577	NYSE	S	Tue, Apr 2, 1996	41.89	42.44	41.75	42.03
1576	NYSE	S	Mon, Apr 1, 1996	42.30	42.72	41.62	41.62
1575	NYSE	S	Fri, Mar 29, 1996	41.89	42.58	41.34	41.89
1574	NYSE	S	Thu, Mar 28, 1996	41.89	41.89	41.06	41.62
1573	NYSE	S	Wed, Mar 27, 1996	41.62	42.17	41.48	41.89
1572	NYSE	S	Tue, Mar 26, 1996	41.20	41.20	40.65	41.20
1571	NYSE	S	Mon, Mar 25, 1996	41.20	41.34	40.65	40.93
1570	NYSE	S	Fri, Mar 22, 1996	41.06	41.34	40.65	41.06
1569	NYSE	S	Thu, Mar 21, 1996	40.24	40.79	40.10	40.38
1568	NYSE	S	Wed, Mar 20, 1996	40.10	40.51	39.55	39.96
1567	NYSE	S	Tue, Mar 19, 1996	39.41	39.96	39.00	39.96
1566	NYSE	S	Mon, Mar 18, 1996	39.27	39.55	39.00	39.14
1565	NYSE	S	Fri, Mar 15, 1996	39.41	39.55	38.72	39.14
1564	NYSE	S	Thu, Mar 14, 1996	39.82	39.96	39.00	39.55
1563	NYSE	S	Wed, Mar 13, 1996	38.86	39.41	38.58	39.41
1562	NYSE	S	Tue, Mar 12, 1996	38.86	39.00	38.45	38.58
1561	NYSE	S	Mon, Mar 11, 1996	39.41	40.10	38.72	39.00
1560	NYSE	S	Fri, Mar 8, 1996	38.31	40.51	38.31	39.69
1559	NYSE	S	Thu, Mar 7, 1996	48.09	49.19	48.09	48.64
1558	NYSE	S	Wed, Mar 6, 1996	46.99	48.37	46.99	48.09
1557	NYSE	S	Tue, Mar 5, 1996	46.71	47.13	46.71	47.13
1556	NYSE	S	Mon, Mar 4, 1996	46.99	47.68	46.99	47.13
1555	NYSE	S	Fri, Mar 1, 1996	47.40	47.68	46.30	46.99
1554	NYSE	S	Thu, Feb 29, 1996	47.40	48.09	47.27	47.27
1553	NYSE	S	Wed, Feb 28, 1996	46.99	47.95	46.99	47.27
1552	NYSE	S	Tue, Feb 27, 1996	48.64	48.64	46.71	46.85
1551	NYSE	S	Mon, Feb 26, 1996	48.78	48.78	48.09	48.09
1550	NYSE	S	Fri, Feb 23, 1996	48.78	49.33	48.37	49.19
1549	NYSE	S	Thu, Feb 22, 1996	48.78	49.33	48.51	48.78
1548	NYSE	S	Wed, Feb 21, 1996	48.37	49.33	48.23	49.19
1547	NYSE	S	Tue, Feb 20, 1996	48.09	48.78	48.09	48.51
1546	NYSE	S	Fri, Feb 16, 1996	48.92	48.92	48.23	48.51
1545	NYSE	S	Thu, Feb 15, 1996	49.33	49.75	48.64	48.92
1544	NYSE	S	Wed, Feb 14, 1996	49.61	49.88	49.06	49.33
1543	NYSE	S	Tue, Feb 13, 1996	49.61	50.16	49.19	49.88
1542	NYSE	S	Mon, Feb 12, 1996	48.92	49.88	48.64	49.75
1541	NYSE	S	Fri, Feb 9, 1996	49.19	49.47	48.51	48.92
1540	NYSE	S	Thu, Feb 8, 1996	48.23	49.33	48.09	48.64
1539	NYSE	S	Wed, Feb 7, 1996	47.40	48.37	47.40	48.37
1538	NYSE	S	Tue, Feb 6, 1996	49.33	49.33	46.30	46.71
1537	NYSE	S	Mon, Feb 5, 1996	46.85	47.95	46.58	47.54
1536	NYSE	S	Fri, Feb 2, 1996	47.40	47.54	46.44	47.13
1535	NYSE	S	Thu, Feb 1, 1996	47.40	47.82	47.13	47.27
1534	NYSE	S	Wed, Jan 31, 1996	47.13	47.68	46.99	47.54
1533	NYSE	S	Tue, Jan 30, 1996	47.54	48.09	47.13	47.13
1532	NYSE	S	Mon, Jan 29, 1996	46.44	47.82	46.44	47.54
1531	NYSE	S	Fri, Jan 26, 1996	46.03	46.71	45.34	46.71
1530	NYSE	S	Thu, Jan 25, 1996	45.89	46.58	45.75	46.03
1529	NYSE	S	Wed, Jan 24, 1996	46.16	47.27	45.89	46.16
1528	NYSE	S	Tue, Jan 23, 1996	45.75	46.16	45.61	46.16
1527	NYSE	S	Mon, Jan 22, 1996	46.16	46.58	45.61	46.30
1526	NYSE	S	Fri, Jan 19, 1996	44.37	46.16	44.37	46.03
1525	NYSE	S	Thu, Jan 18, 1996	44.10	44.51	43.96	44.51
1524	NYSE	S	Wed, Jan 17, 1996	44.23	45.20	44.10	44.37
1523	NYSE	S	Tue, Jan 16, 1996	44.92	45.06	44.10	44.51
1522	NYSE	S	Mon, Jan 15, 1996	43.41	44.65	43.41	44.51
1521	NYSE	S	Fri, Jan 12, 1996	44.23	44.51	43.13	43.41
1520	NYSE	S	Thu, Jan 11, 1996	44.10	44.37	43.68	44.10
1519	NYSE	S	Wed, Jan 10, 1996	43.41	44.23	42.99	43.68
1518	NYSE	S	Tue, Jan 9, 1996	45.34	45.61	43.82	44.91
1517	NYSE	S	Mon, Jan 8, 1996	44.92	45.47	44.79	45.34
1516	NYSE	S	Fri, Jan 5, 1996	44.10	45.20	43.96	45.20
1515	NYSE	S	Thu, Jan 4, 1996	43.54	44.51	43.41	44.37
1514	NYSE	S	Wed, Jan 3, 1996	43.54	44.10	42.72	44.10
1513	NYSE	S	Tue, Jan 2, 1996	43.41	43.96	43.13	43.54
1512	NYSE	S	Fri, Dec 29, 1995	44.51	44.65	43.41	43.68
1511	NYSE	S	Thu, Dec 28, 1995	43.27	45.20	42.99	44.65
1510	NYSE	S	Wed, Dec 27, 1995	43.41	43.54	42.72	43.27
1509	NYSE	S	Tue, Dec 26, 1995	43.82	43.96	43.27	43.41
1508	NYSE	S	Fri, Dec 22, 1995	43.82	44.10	43.41	44.10
1507	NYSE	S	Thu, Dec 21, 1995	44.37	44.65	43.54	43.68
1506	NYSE	S	Wed, Dec 20, 1995	44.37	45.06	44.23	44.23
1505	NYSE	S	Tue, Dec 19, 1995	43.68	44.79	43.54	44.23
1504	NYSE	S	Mon, Dec 18, 1995	43.68	44.10	43.54	43.96
1503	NYSE	S	Fri, Dec 15, 1995	44.37	44.51	43.82	44.10
1502	NYSE	S	Thu, Dec 14, 1995	43.82	44.10	43.82	44.10
1501	NYSE	S	Wed, Dec 13, 1995	44.23	44.65	43.68	43.96
1500	NYSE	S	Tue, Dec 12, 1995	43.96	45.20	43.96	44.23
1499	NYSE	S	Mon, Dec 11, 1995	43.27	44.37	42.99	44.23
1498	NYSE	S	Fri, Dec 8, 1995	44.10	44.37	42.44	42.99
1497	NYSE	S	Thu, Dec 7, 1995	44.65	45.06	44.37	44.51
1496	NYSE	S	Wed, Dec 6, 1995	45.20	45.34	44.51	44.65
1495	NYSE	S	Tue, Dec 5, 1995	44.65	45.06	44.10	44.23
1494	NYSE	S	Mon, Dec 4, 1995	44.65	45.34	44.37	45.20
1493	NYSE	S	Fri, Dec 1, 1995	44.10	44.65	44.10	44.65
1492	NYSE	S	Thu, Nov 30, 1995	44.79	44.79	43.96	44.10
1491	NYSE	S	Wed, Nov 29, 1995	44.10	44.79	44.10	44.79
1490	NYSE	S	Tue, Nov 28, 1995	43.96	44.23	43.54	43.82
1489	NYSE	S	Mon, Nov 27, 1995	43.54	43.96	43.54	43.96
1488	NYSE	S	Fri, Nov 24, 1995	43.54	43.68	43.41	43.54
1487	NYSE	S	Wed, Nov 22, 1995	43.13	43.82	42.99	43.68
1486	NYSE	S	Tue, Nov 21, 1995	42.30	43.27	42.03	43.13
1485	NYSE	S	Mon, Nov 20, 1995	42.44	42.58	42.03	42.44
1484	NYSE	S	Fri, Nov 17, 1995	41.89	42.44	41.62	42.30
1483	NYSE	S	Thu, Nov 16, 1995	41.62	42.03	41.48	41.62
1482	NYSE	S	Wed, Nov 15, 1995	41.20	41.62	40.93	41.48
1481	NYSE	S	Tue, Nov 14, 1995	41.48	41.62	41.20	41.48
1480	NYSE	S	Mon, Nov 13, 1995	41.34	41.62	41.20	41.34
1479	NYSE	S	Fri, Nov 10, 1995	41.48	41.89	41.20	41.34
1478	NYSE	S	Thu, Nov 9, 1995	42.03	42.17	41.06	41.62
1477	NYSE	S	Wed, Nov 8, 1995	42.03	42.03	41.62	41.89
1476	NYSE	S	Tue, Nov 7, 1995	42.30	42.58	41.75	41.89
1475	NYSE	S	Mon, Nov 6, 1995	42.03	42.58	41.34	42.30
1474	NYSE	S	Fri, Nov 3, 1995	42.44	42.44	42.03	42.03
1473	NYSE	S	Thu, Nov 2, 1995	42.44	42.58	42.03	42.44
1472	NYSE	S	Wed, Nov 1, 1995	42.30	42.72	42.17	42.30
1471	NYSE	S	Tue, Oct 31, 1995	42.30	42.72	42.17	42.44
1470	NYSE	S	Mon, Oct 30, 1995	41.75	42.44	41.62	42.17
1469	NYSE	S	Fri, Oct 27, 1995	41.20	41.75	40.79	41.62
1468	NYSE	S	Thu, Oct 26, 1995	41.62	41.75	41.48	41.48
1467	NYSE	S	Wed, Oct 25, 1995	42.17	42.17	41.34	41.62
1466	NYSE	S	Tue, Oct 24, 1995	41.62	42.30	41.48	42.17
1465	NYSE	S	Mon, Oct 23, 1995	41.48	41.75	41.20	41.48
1464	NYSE	S	Fri, Oct 20, 1995	41.34	42.17	41.06	41.62
1463	NYSE	S	Thu, Oct 19, 1995	40.24	41.48	40.10	41.34
1462	NYSE	S	Wed, Oct 18, 1995	40.10	40.24	39.41	40.10
1461	NYSE	S	Tue, Oct 17, 1995	39.55	40.10	39.41	39.69
1460	NYSE	S	Mon, Oct 16, 1995	39.14	39.14	38.72	38.86
1459	NYSE	S	Fri, Oct 13, 1995	39.27	39.55	39.00	39.00
1458	NYSE	S	Thu, Oct 12, 1995	38.31	39.00	38.31	38.72
1457	NYSE	S	Wed, Oct 11, 1995	38.03	38.45	38.03	38.17
1456	NYSE	S	Tue, Oct 10, 1995	38.17	38.31	37.76	38.03
1455	NYSE	S	Mon, Oct 9, 1995	38.17	38.17	37.90	38.17
1454	NYSE	S	Fri, Oct 6, 1995	38.03	38.17	37.76	38.03
1453	NYSE	S	Thu, Oct 5, 1995	37.21	37.62	36.93	37.48
1452	NYSE	S	Wed, Oct 4, 1995	37.21	37.34	37.07	37.21
1451	NYSE	S	Tue, Oct 3, 1995	37.48	37.48	36.65	36.93
1450	NYSE	S	Mon, Oct 2, 1995	38.45	38.45	37.07	37.21
1449	NYSE	S	Fri, Sep 29, 1995	39.14	39.14	38.45	38.58
1448	NYSE	S	Thu, Sep 28, 1995	39.41	39.69	38.72	39.14
1447	NYSE	S	Wed, Sep 27, 1995	39.14	39.41	38.72	39.41
1446	NYSE	S	Tue, Sep 26, 1995	39.27	39.55	39.14	39.14
1445	NYSE	S	Mon, Sep 25, 1995	39.27	39.27	39.14	39.27
1444	NYSE	S	Fri, Sep 22, 1995	39.00	39.96	38.86	39.27
1443	NYSE	S	Thu, Sep 21, 1995	39.82	39.82	39.14	39.41
1442	NYSE	S	Wed, Sep 20, 1995	39.82	40.38	39.69	39.96
1441	NYSE	S	Tue, Sep 19, 1995	39.55	39.69	39.41	39.69
1440	NYSE	S	Mon, Sep 18, 1995	39.55	39.55	39.14	39.41
1439	NYSE	S	Fri, Sep 15, 1995	39.69	40.65	39.27	39.69
1438	NYSE	S	Thu, Sep 14, 1995	39.14	39.69	39.00	39.41
1437	NYSE	S	Wed, Sep 13, 1995	38.86	39.27	38.72	39.00
1436	NYSE	S	Tue, Sep 12, 1995	38.72	38.86	38.45	38.86
1435	NYSE	S	Mon, Sep 11, 1995	38.86	38.86	38.58	38.58
1434	NYSE	S	Fri, Sep 8, 1995	38.31	38.86	38.31	38.72
1433	NYSE	S	Thu, Sep 7, 1995	38.17	38.31	37.76	38.31
1432	NYSE	S	Wed, Sep 6, 1995	39.00	39.00	38.17	38.45
1431	NYSE	S	Tue, Sep 5, 1995	39.14	39.41	38.86	39.14
1430	NYSE	S	Fri, Sep 1, 1995	39.14	39.55	39.14	39.55
1429	NYSE	S	Thu, Aug 31, 1995	39.41	39.41	39.00	39.41
1428	NYSE	S	Wed, Aug 30, 1995	38.72	39.69	38.72	39.27
1427	NYSE	S	Tue, Aug 29, 1995	39.14	39.14	38.72	38.86
1426	NYSE	S	Mon, Aug 28, 1995	38.58	39.14	38.58	39.14
1425	NYSE	S	Fri, Aug 25, 1995	38.03	38.58	37.90	38.58
1424	NYSE	S	Thu, Aug 24, 1995	37.76	37.90	37.21	37.90
1423	NYSE	S	Wed, Aug 23, 1995	37.90	38.03	37.48	37.76
1422	NYSE	S	Tue, Aug 22, 1995	37.90	38.03	37.76	38.03
1421	NYSE	S	Mon, Aug 21, 1995	38.03	38.45	37.90	38.03
1420	NYSE	S	Fri, Aug 18, 1995	37.62	37.90	37.34	37.90
1419	NYSE	S	Thu, Aug 17, 1995	37.21	37.34	36.65	37.34
1418	NYSE	S	Wed, Aug 16, 1995	37.48	37.62	37.07	37.21
1417	NYSE	S	Tue, Aug 15, 1995	37.90	37.90	37.34	37.62
1416	NYSE	S	Mon, Aug 14, 1995	37.21	37.90	37.07	37.76
1415	NYSE	S	Fri, Aug 11, 1995	37.34	37.34	36.93	37.21
1414	NYSE	S	Thu, Aug 10, 1995	37.07	37.21	36.79	37.21
1413	NYSE	S	Wed, Aug 9, 1995	36.52	37.07	36.52	37.07
1412	NYSE	S	Tue, Aug 8, 1995	37.07	37.21	36.38	36.65
1411	NYSE	S	Mon, Aug 7, 1995	37.34	37.62	36.93	37.07
1410	NYSE	S	Fri, Aug 4, 1995	37.34	37.62	37.21	37.21
1409	NYSE	S	Thu, Aug 3, 1995	37.21	37.48	37.07	37.34
1408	NYSE	S	Wed, Aug 2, 1995	37.21	37.48	36.79	37.07
1407	NYSE	S	Tue, Aug 1, 1995	37.62	37.90	36.93	37.21
1406	NYSE	S	Mon, Jul 31, 1995	37.76	38.31	37.76	37.76
1405	NYSE	S	Fri, Jul 28, 1995	38.31	38.58	37.62	37.76
1404	NYSE	S	Thu, Jul 27, 1995	39.14	39.27	38.17	38.17
1403	NYSE	S	Wed, Jul 26, 1995	38.72	40.38	38.45	39.69
1402	NYSE	S	Tue, Jul 25, 1995	38.03	38.86	37.76	38.86
1401	NYSE	S	Mon, Jul 24, 1995	37.34	37.90	37.21	37.90
1400	NYSE	S	Fri, Jul 21, 1995	36.65	37.90	36.52	37.48
1399	NYSE	S	Thu, Jul 20, 1995	36.38	36.79	35.97	36.79
1398	NYSE	S	Wed, Jul 19, 1995	36.79	37.48	36.24	36.52
1397	NYSE	S	Tue, Jul 18, 1995	36.65	36.79	36.38	36.79
1396	NYSE	S	Mon, Jul 17, 1995	37.48	37.48	36.10	36.38
1395	NYSE	S	Fri, Jul 14, 1995	37.07	37.76	36.79	37.62
1394	NYSE	S	Thu, Jul 13, 1995	37.21	37.48	37.07	37.21
1393	NYSE	S	Wed, Jul 12, 1995	38.17	38.17	37.07	37.21
1392	NYSE	S	Tue, Jul 11, 1995	37.76	38.17	37.48	38.03
1391	NYSE	S	Mon, Jul 10, 1995	37.90	38.17	37.48	37.76
1390	NYSE	S	Fri, Jul 7, 1995	37.62	37.76	37.07	37.76
1389	NYSE	S	Thu, Jul 6, 1995	37.48	37.62	36.65	37.62
1388	NYSE	S	Wed, Jul 5, 1995	37.62	37.90	37.34	37.48
1387	NYSE	S	Mon, Jul 3, 1995	36.93	37.48	36.79	37.34
1386	NYSE	S	Fri, Jun 30, 1995	36.52	37.34	36.52	37.07
1385	NYSE	S	Thu, Jun 29, 1995	37.21	37.21	36.10	36.52
1384	NYSE	S	Wed, Jun 28, 1995	36.79	37.62	36.65	36.93
1383	NYSE	S	Tue, Jun 27, 1995	36.79	37.21	36.52	36.65
1382	NYSE	S	Mon, Jun 26, 1995	38.31	38.45	36.52	36.65
1381	NYSE	S	Fri, Jun 23, 1995	38.45	38.45	37.62	37.90
1380	NYSE	S	Thu, Jun 22, 1995	39.41	39.55	38.31	38.45
1379	NYSE	S	Wed, Jun 21, 1995	38.03	38.45	38.03	38.17
1378	NYSE	S	Tue, Jun 20, 1995	37.90	38.45	37.90	38.03
1377	NYSE	S	Mon, Jun 19, 1995	37.76	38.31	37.76	37.90
1376	NYSE	S	Fri, Jun 16, 1995	38.17	38.58	37.76	37.76
1375	NYSE	S	Thu, Jun 15, 1995	37.21	38.17	37.21	38.17
1374	NYSE	S	Wed, Jun 14, 1995	38.45	38.86	37.07	37.34
1373	NYSE	S	Tue, Jun 13, 1995	36.65	37.34	36.52	37.07
1372	NYSE	S	Mon, Jun 12, 1995	35.55	36.38	35.41	36.38
1371	NYSE	S	Fri, Jun 9, 1995	35.69	35.83	35.14	35.28
1370	NYSE	S	Thu, Jun 8, 1995	35.83	35.97	35.69	35.69
1369	NYSE	S	Wed, Jun 7, 1995	35.97	36.38	35.69	35.83
1368	NYSE	S	Tue, Jun 6, 1995	35.83	36.24	35.83	36.24
1367	NYSE	S	Mon, Jun 5, 1995	35.55	36.52	35.41	35.69
1366	NYSE	S	Fri, Jun 2, 1995	35.41	35.69	35.00	35.55
1365	NYSE	S	Thu, Jun 1, 1995	36.79	36.79	35.97	35.97
1364	NYSE	S	Wed, May 31, 1995	35.28	36.93	35.14	36.93
1363	NYSE	S	Tue, May 30, 1995	35.28	35.41	34.73	35.28
1362	NYSE	S	Fri, May 26, 1995	35.55	35.55	34.59	34.86
1361	NYSE	S	Thu, May 25, 1995	35.69	35.83	35.00	35.55
1360	NYSE	S	Wed, May 24, 1995	36.93	37.34	35.69	35.83
1359	NYSE	S	Tue, May 23, 1995	36.24	36.79	36.24	36.79
1358	NYSE	S	Mon, May 22, 1995	35.97	36.24	35.83	36.10
1357	NYSE	S	Fri, May 19, 1995	35.83	36.24	35.28	35.83
1356	NYSE	S	Thu, May 18, 1995	36.38	36.52	35.83	35.83
1355	NYSE	S	Wed, May 17, 1995	36.52	36.65	36.24	36.52
1354	NYSE	S	Tue, May 16, 1995	36.52	36.79	36.38	36.38
1353	NYSE	S	Mon, May 15, 1995	36.79	36.93	36.52	36.52
1352	NYSE	S	Fri, May 12, 1995	35.69	36.79	35.69	36.79
1351	NYSE	S	Thu, May 11, 1995	36.24	36.38	35.69	35.69
1350	NYSE	S	Wed, May 10, 1995	36.52	36.52	36.24	36.52
1349	NYSE	S	Tue, May 9, 1995	36.79	36.79	36.38	36.52
1348	NYSE	S	Mon, May 8, 1995	36.38	36.79	36.24	36.79
1347	NYSE	S	Fri, May 5, 1995	36.93	36.93	36.10	36.65
1346	NYSE	S	Thu, May 4, 1995	36.52	37.07	36.38	36.93
1345	NYSE	S	Wed, May 3, 1995	36.38	36.65	36.24	36.52
1344	NYSE	S	Tue, May 2, 1995	35.97	36.38	35.97	36.24
1343	NYSE	S	Mon, May 1, 1995	36.10	36.24	35.83	35.83
1342	NYSE	S	Fri, Apr 28, 1995	36.10	36.38	35.41	36.38
1341	NYSE	S	Thu, Apr 27, 1995	35.14	36.24	35.14	36.10
1340	NYSE	S	Wed, Apr 26, 1995	35.28	35.41	34.86	35.00
1339	NYSE	S	Tue, Apr 25, 1995	34.73	35.55	34.59	35.55
1338	NYSE	S	Mon, Apr 24, 1995	34.45	34.86	34.31	34.73
1337	NYSE	S	Fri, Apr 21, 1995	34.73	34.73	34.45	34.45
1336	NYSE	S	Thu, Apr 20, 1995	35.14	35.14	34.59	34.59
1335	NYSE	S	Wed, Apr 19, 1995	35.83	35.97	35.00	35.41
1334	NYSE	S	Tue, Apr 18, 1995	34.73	35.14	34.31	35.00
1333	NYSE	S	Mon, Apr 17, 1995	35.69	35.69	34.59	34.73
1332	NYSE	S	Thu, Apr 13, 1995	34.86	35.55	34.73	35.41
1331	NYSE	S	Wed, Apr 12, 1995	34.73	35.00	34.73	34.73
1330	NYSE	S	Tue, Apr 11, 1995	34.86	35.00	34.73	34.86
1329	NYSE	S	Mon, Apr 10, 1995	35.00	35.14	34.59	34.73
1328	NYSE	S	Fri, Apr 7, 1995	35.00	35.28	34.59	35.00
1327	NYSE	S	Thu, Apr 6, 1995	35.14	35.28	34.86	35.00
1326	NYSE	S	Wed, Apr 5, 1995	34.17	35.28	34.17	35.28
1325	NYSE	S	Tue, Apr 4, 1995	34.04	34.31	33.90	34.17
1324	NYSE	S	Mon, Apr 3, 1995	33.49	34.04	33.49	33.90
1323	NYSE	S	Fri, Mar 31, 1995	33.62	33.76	33.07	33.35
1322	NYSE	S	Thu, Mar 30, 1995	35.00	35.00	33.07	33.49
1321	NYSE	S	Wed, Mar 29, 1995	34.73	35.14	34.73	35.00
1320	NYSE	S	Tue, Mar 28, 1995	34.86	35.00	34.73	34.86
1319	NYSE	S	Mon, Mar 27, 1995	33.62	34.31	33.35	34.31
1318	NYSE	S	Fri, Mar 24, 1995	32.52	33.76	32.52	33.62
1317	NYSE	S	Thu, Mar 23, 1995	32.38	32.66	31.97	32.38
1316	NYSE	S	Wed, Mar 22, 1995	32.25	32.52	31.97	32.38
1315	NYSE	S	Tue, Mar 21, 1995	32.38	32.80	31.83	31.83
1314	NYSE	S	Mon, Mar 20, 1995	32.25	32.38	31.97	32.25
1313	NYSE	S	Fri, Mar 17, 1995	32.52	32.52	32.11	32.11
1312	NYSE	S	Thu, Mar 16, 1995	31.97	32.66	31.83	32.52
1311	NYSE	S	Wed, Mar 15, 1995	31.69	31.83	31.42	31.69
1310	NYSE	S	Tue, Mar 14, 1995	32.11	32.38	31.56	31.69
1309	NYSE	S	Mon, Mar 13, 1995	31.42	32.25	31.14	31.69
1308	NYSE	S	Fri, Mar 10, 1995	31.01	31.42	30.59	31.28
1307	NYSE	S	Thu, Mar 9, 1995	31.28	31.42	30.59	30.59
1306	NYSE	S	Wed, Mar 8, 1995	31.28	31.42	31.14	31.28
1305	NYSE	S	Tue, Mar 7, 1995	31.28	31.56	31.28	31.42
1304	NYSE	S	Mon, Mar 6, 1995	31.14	31.42	30.59	31.42
1303	NYSE	S	Fri, Mar 3, 1995	31.14	31.97	30.87	31.83
1302	NYSE	S	Thu, Mar 2, 1995	30.87	31.69	30.87	31.56
1301	NYSE	S	Wed, Mar 1, 1995	32.38	32.38	31.42	31.69
1300	NYSE	S	Tue, Feb 28, 1995	32.66	32.80	31.97	32.25
1299	NYSE	S	Mon, Feb 27, 1995	32.80	33.07	32.25	32.52
1298	NYSE	S	Fri, Feb 24, 1995	32.52	32.93	32.11	32.93
1297	NYSE	S	Thu, Feb 23, 1995	33.07	33.62	32.38	32.38
1296	NYSE	S	Wed, Feb 22, 1995	31.56	32.93	31.56	32.80
1295	NYSE	S	Tue, Feb 21, 1995	32.80	32.80	31.42	31.69
1294	NYSE	S	Fri, Feb 17, 1995	32.93	32.93	32.38	32.66
1293	NYSE	S	Thu, Feb 16, 1995	33.90	34.04	32.11	32.93
1292	NYSE	S	Wed, Feb 15, 1995	33.62	33.90	33.49	33.90
1291	NYSE	S	Tue, Feb 14, 1995	33.35	33.76	33.21	33.76
1290	NYSE	S	Mon, Feb 13, 1995	33.35	33.62	33.35	33.35
1289	NYSE	S	Fri, Feb 10, 1995	33.76	33.76	33.21	33.49
1288	NYSE	S	Thu, Feb 9, 1995	33.62	33.90	33.35	33.90
1287	NYSE	S	Wed, Feb 8, 1995	32.93	33.90	32.93	33.90
1286	NYSE	S	Tue, Feb 7, 1995	33.07	33.21	32.80	33.07
1285	NYSE	S	Mon, Feb 6, 1995	32.52	32.93	32.25	32.93
1284	NYSE	S	Fri, Feb 3, 1995	32.52	32.80	32.11	32.66
1283	NYSE	S	Thu, Feb 2, 1995	31.69	32.52	31.28	32.52
1282	NYSE	S	Wed, Feb 1, 1995	31.56	32.80	31.42	31.56
1281	NYSE	S	Tue, Jan 31, 1995	30.87	31.56	30.87	31.42
1280	NYSE	S	Mon, Jan 30, 1995	31.69	31.69	31.28	31.56
1279	NYSE	S	Fri, Jan 27, 1995	30.45	31.83	30.32	31.56
1278	NYSE	S	Thu, Jan 26, 1995	30.45	30.59	30.04	30.45
1277	NYSE	S	Wed, Jan 25, 1995	30.45	30.73	30.32	30.59
1276	NYSE	S	Tue, Jan 24, 1995	30.18	30.59	30.04	30.45
1275	NYSE	S	Mon, Jan 23, 1995	30.32	30.32	30.04	30.18
1274	NYSE	S	Fri, Jan 20, 1995	30.59	30.59	30.04	30.45
1273	NYSE	S	Thu, Jan 19, 1995	30.18	30.59	30.18	30.45
1272	NYSE	S	Wed, Jan 18, 1995	30.87	30.87	29.90	30.18
1271	NYSE	S	Tue, Jan 17, 1995	30.73	31.28	30.45	30.87
1270	NYSE	S	Mon, Jan 16, 1995	29.90	30.73	29.63	30.59
1269	NYSE	S	Fri, Jan 13, 1995	29.49	29.76	29.21	29.63
1268	NYSE	S	Thu, Jan 12, 1995	29.76	29.90	29.08	29.21
1267	NYSE	S	Wed, Jan 11, 1995	29.76	29.90	29.35	29.49
1266	NYSE	S	Tue, Jan 10, 1995	30.45	30.59	29.35	29.35
1265	NYSE	S	Mon, Jan 9, 1995	29.90	30.73	29.76	30.59
1264	NYSE	S	Fri, Jan 6, 1995	28.66	30.04	28.52	29.90
1263	NYSE	S	Thu, Jan 5, 1995	29.76	29.90	29.21	29.35
1262	NYSE	S	Wed, Jan 4, 1995	29.76	29.90	29.49	29.76
1261	NYSE	S	Tue, Jan 3, 1995	30.45	30.59	29.49	30.04
1260	NYSE	S	Fri, Dec 30, 1994	30.32	30.45	29.90	30.45
1259	NYSE	S	Thu, Dec 29, 1994	30.32	30.87	30.32	30.45
1258	NYSE	S	Wed, Dec 28, 1994	29.76	30.45	29.63	30.45
1257	NYSE	S	Tue, Dec 27, 1994	29.90	30.04	29.21	29.63
1256	NYSE	S	Fri, Dec 23, 1994	30.04	30.04	29.49	29.76
1255	NYSE	S	Thu, Dec 22, 1994	30.45	30.59	29.76	29.76
1254	NYSE	S	Wed, Dec 21, 1994	30.73	30.87	30.32	30.32
1253	NYSE	S	Tue, Dec 20, 1994	30.32	30.73	30.18	30.73
1252	NYSE	S	Mon, Dec 19, 1994	30.73	30.73	29.76	29.76
1251	NYSE	S	Fri, Dec 16, 1994	30.18	30.87	30.04	30.59
1250	NYSE	S	Thu, Dec 15, 1994	29.49	30.87	28.80	29.63
1249	NYSE	S	Wed, Dec 14, 1994	34.45	35.14	33.90	33.90
1248	NYSE	S	Tue, Dec 13, 1994	32.93	33.62	32.93	33.49
1247	NYSE	S	Mon, Dec 12, 1994	32.52	32.93	32.38	32.93
1246	NYSE	S	Fri, Dec 9, 1994	32.52	33.07	32.11	32.38
1245	NYSE	S	Thu, Dec 8, 1994	33.07	33.49	32.66	32.66
1244	NYSE	S	Wed, Dec 7, 1994	32.80	33.21	32.80	32.80
1243	NYSE	S	Tue, Dec 6, 1994	32.93	33.07	32.52	32.80
1242	NYSE	S	Mon, Dec 5, 1994	32.38	33.21	32.25	32.66
1241	NYSE	S	Fri, Dec 2, 1994	32.38	32.66	31.56	32.11
1240	NYSE	S	Thu, Dec 1, 1994	32.93	32.93	32.38	32.66
1239	NYSE	S	Wed, Nov 30, 1994	33.49	33.49	32.80	32.93
1238	NYSE	S	Tue, Nov 29, 1994	33.76	33.76	32.80	33.07
1237	NYSE	S	Mon, Nov 28, 1994	34.59	34.59	33.62	33.76
1236	NYSE	S	Fri, Nov 25, 1994	34.31	34.73	34.31	34.59
1235	NYSE	S	Wed, Nov 23, 1994	34.04	34.73	33.49	34.17
1234	NYSE	S	Tue, Nov 22, 1994	33.90	34.86	33.76	34.04
1233	NYSE	S	Mon, Nov 21, 1994	33.62	34.45	33.35	33.49
1232	NYSE	S	Fri, Nov 18, 1994	34.59	34.59	33.35	33.49
1231	NYSE	S	Thu, Nov 17, 1994	35.00	35.14	34.31	34.59
1230	NYSE	S	Wed, Nov 16, 1994	35.00	35.28	34.59	35.00
1229	NYSE	S	Tue, Nov 15, 1994	34.86	35.14	34.31	34.59
1228	NYSE	S	Mon, Nov 14, 1994	35.41	35.41	34.17	34.73
1227	NYSE	S	Fri, Nov 11, 1994	35.55	35.55	35.00	35.28
1226	NYSE	S	Thu, Nov 10, 1994	35.83	35.97	35.14	35.41
1225	NYSE	S	Wed, Nov 9, 1994	36.65	36.65	35.55	35.83
1224	NYSE	S	Tue, Nov 8, 1994	36.10	36.65	35.97	36.38
1223	NYSE	S	Mon, Nov 7, 1994	36.10	36.38	35.83	35.97
1222	NYSE	S	Fri, Nov 4, 1994	36.93	37.07	36.10	36.24
1221	NYSE	S	Thu, Nov 3, 1994	36.65	37.21	36.65	37.07
1220	NYSE	S	Wed, Nov 2, 1994	36.79	36.93	36.24	36.79
1219	NYSE	S	Tue, Nov 1, 1994	35.97	36.93	35.55	36.79
1218	NYSE	S	Mon, Oct 31, 1994	36.52	36.65	35.69	36.24
1217	NYSE	S	Fri, Oct 28, 1994	35.41	36.65	35.14	36.38
1216	NYSE	S	Thu, Oct 27, 1994	35.69	36.24	34.73	35.69
1215	NYSE	S	Wed, Oct 26, 1994	36.10	36.38	35.00	35.69
1214	NYSE	S	Tue, Oct 25, 1994	38.45	39.00	36.38	36.65
1213	NYSE	S	Mon, Oct 24, 1994	39.27	39.69	38.03	38.31
1212	NYSE	S	Fri, Oct 21, 1994	40.65	40.65	39.27	39.41
1211	NYSE	S	Thu, Oct 20, 1994	41.48	41.48	40.51	40.51
1210	NYSE	S	Wed, Oct 19, 1994	41.48	42.03	41.34	41.48
1209	NYSE	S	Tue, Oct 18, 1994	42.44	42.44	40.65	41.75
1208	NYSE	S	Mon, Oct 17, 1994	41.75	42.17	41.62	42.03
1207	NYSE	S	Fri, Oct 14, 1994	42.44	42.44	41.75	41.89
1206	NYSE	S	Thu, Oct 13, 1994	42.17	42.86	42.03	42.30
1205	NYSE	S	Wed, Oct 12, 1994	41.75	41.89	41.48	41.48
1204	NYSE	S	Tue, Oct 11, 1994	42.03	42.44	41.75	41.89
1203	NYSE	S	Mon, Oct 10, 1994	41.62	42.17	41.48	42.03
1202	NYSE	S	Fri, Oct 7, 1994	41.06	41.62	41.06	41.62
1201	NYSE	S	Thu, Oct 6, 1994	41.20	41.34	40.93	41.20
1200	NYSE	S	Wed, Oct 5, 1994	41.20	41.48	40.79	40.93
1199	NYSE	S	Tue, Oct 4, 1994	42.03	42.03	41.34	41.48
1198	NYSE	S	Mon, Oct 3, 1994	42.30	42.30	41.06	41.75
1197	NYSE	S	Fri, Sep 30, 1994	42.99	42.99	42.03	42.03
1196	NYSE	S	Thu, Sep 29, 1994	42.72	42.99	42.17	42.99
1195	NYSE	S	Wed, Sep 28, 1994	42.99	43.13	42.72	42.86
1194	NYSE	S	Tue, Sep 27, 1994	43.27	43.68	42.72	42.72
1193	NYSE	S	Mon, Sep 26, 1994	42.44	43.54	42.44	43.27
1192	NYSE	S	Fri, Sep 23, 1994	41.62	42.44	41.48	42.30
1191	NYSE	S	Thu, Sep 22, 1994	41.89	41.96	41.48	41.75
1190	NYSE	S	Wed, Sep 21, 1994	41.89	42.17	41.34	41.89
1189	NYSE	S	Tue, Sep 20, 1994	42.72	42.72	41.75	41.75
1188	NYSE	S	Mon, Sep 19, 1994	43.27	43.27	42.58	42.58
1187	NYSE	S	Fri, Sep 16, 1994	43.13	43.54	43.13	43.41
1186	NYSE	S	Thu, Sep 15, 1994	43.27	43.96	42.99	43.96
1185	NYSE	S	Wed, Sep 14, 1994	42.72	43.41	42.72	43.41
1184	NYSE	S	Tue, Sep 13, 1994	42.86	43.13	42.58	42.58
1183	NYSE	S	Mon, Sep 12, 1994	42.17	42.86	41.89	42.58
1182	NYSE	S	Fri, Sep 9, 1994	42.17	42.30	41.75	42.03
1181	NYSE	S	Thu, Sep 8, 1994	43.13	43.13	42.72	42.72
1180	NYSE	S	Wed, Sep 7, 1994	42.72	43.54	42.58	43.27
1179	NYSE	S	Tue, Sep 6, 1994	43.13	43.27	42.86	43.13
1178	NYSE	S	Fri, Sep 2, 1994	43.13	43.27	42.86	42.99
1177	NYSE	S	Thu, Sep 1, 1994	43.13	43.27	42.86	43.27
1176	NYSE	S	Wed, Aug 31, 1994	43.68	43.96	43.27	43.68
1175	NYSE	S	Tue, Aug 30, 1994	43.82	44.10	42.99	43.68
1174	NYSE	S	Mon, Aug 29, 1994	42.99	44.23	42.99	44.10
1173	NYSE	S	Fri, Aug 26, 1994	42.72	42.86	42.58	42.86
1172	NYSE	S	Thu, Aug 25, 1994	42.72	42.86	42.30	42.44
1171	NYSE	S	Wed, Aug 24, 1994	43.13	43.13	42.58	42.86
1170	NYSE	S	Tue, Aug 23, 1994	43.27	43.54	42.72	43.13
1169	NYSE	S	Mon, Aug 22, 1994	42.44	43.41	42.30	42.99
1168	NYSE	S	Fri, Aug 19, 1994	41.89	42.58	41.34	42.44
1167	NYSE	S	Thu, Aug 18, 1994	42.30	42.44	41.48	41.62
1166	NYSE	S	Wed, Aug 17, 1994	41.75	42.58	41.75	42.58
1165	NYSE	S	Tue, Aug 16, 1994	41.75	42.17	41.34	41.62
1164	NYSE	S	Mon, Aug 15, 1994	41.34	42.17	41.06	41.89
1163	NYSE	S	Fri, Aug 12, 1994	40.51	41.20	40.51	41.20
1162	NYSE	S	Thu, Aug 11, 1994	40.79	40.79	40.10	40.51
1161	NYSE	S	Wed, Aug 10, 1994	40.79	41.06	40.51	40.79
1160	NYSE	S	Tue, Aug 9, 1994	40.93	41.06	40.65	40.79
1159	NYSE	S	Mon, Aug 8, 1994	41.20	41.48	40.93	40.93
1158	NYSE	S	Fri, Aug 5, 1994	41.34	41.75	41.06	41.06
1157	NYSE	S	Thu, Aug 4, 1994	41.48	42.03	41.48	41.62
1156	NYSE	S	Wed, Aug 3, 1994	41.48	41.75	40.93	41.48
1155	NYSE	S	Tue, Aug 2, 1994	40.93	41.89	40.93	41.62
1154	NYSE	S	Mon, Aug 1, 1994	40.51	41.20	40.24	40.79
1153	NYSE	S	Fri, Jul 29, 1994	40.51	40.79	40.10	40.38
1152	NYSE	S	Thu, Jul 28, 1994	40.79	41.20	40.24	40.24
1151	NYSE	S	Wed, Jul 27, 1994	40.93	40.93	40.51	40.79
1150	NYSE	S	Tue, Jul 26, 1994	40.93	41.34	40.93	41.20
1149	NYSE	S	Mon, Jul 25, 1994	40.79	41.34	40.51	41.06
1148	NYSE	S	Fri, Jul 22, 1994	41.20	41.20	40.79	40.93
1147	NYSE	S	Thu, Jul 21, 1994	41.48	41.48	40.79	41.06
1146	NYSE	S	Wed, Jul 20, 1994	41.75	41.89	41.34	41.62
1145	NYSE	S	Tue, Jul 19, 1994	41.62	41.89	41.20	41.62
1144	NYSE	S	Mon, Jul 18, 1994	40.51	41.20	40.38	41.20
1143	NYSE	S	Fri, Jul 15, 1994	40.93	41.34	40.65	40.65
1142	NYSE	S	Thu, Jul 14, 1994	40.24	41.06	40.24	40.79
1141	NYSE	S	Wed, Jul 13, 1994	39.82	40.38	39.82	40.10
1140	NYSE	S	Tue, Jul 12, 1994	39.41	39.82	39.14	39.69
1139	NYSE	S	Mon, Jul 11, 1994	38.58	38.86	38.45	38.86
1138	NYSE	S	Fri, Jul 8, 1994	38.17	38.31	38.03	38.31
1137	NYSE	S	Thu, Jul 7, 1994	37.90	38.45	37.90	38.31
1136	NYSE	S	Wed, Jul 6, 1994	38.31	38.31	37.62	37.62
1135	NYSE	S	Tue, Jul 5, 1994	38.58	38.86	38.17	38.31
1134	NYSE	S	Fri, Jul 1, 1994	38.58	38.72	38.31	38.58
1133	NYSE	S	Thu, Jun 30, 1994	38.58	39.41	38.45	38.45
1132	NYSE	S	Wed, Jun 29, 1994	38.31	39.14	38.31	38.58
1131	NYSE	S	Tue, Jun 28, 1994	38.03	38.31	37.76	38.17
1130	NYSE	S	Mon, Jun 27, 1994	37.62	38.03	36.93	37.76
1129	NYSE	S	Fri, Jun 24, 1994	38.86	38.86	37.62	37.76
1128	NYSE	S	Thu, Jun 23, 1994	39.96	39.96	38.72	38.86
1127	NYSE	S	Wed, Jun 22, 1994	39.00	39.27	38.72	39.14
1126	NYSE	S	Tue, Jun 21, 1994	39.55	39.55	38.58	38.86
1125	NYSE	S	Mon, Jun 20, 1994	38.86	39.41	38.72	39.27
1124	NYSE	S	Fri, Jun 17, 1994	39.41	39.82	38.86	39.55
1123	NYSE	S	Thu, Jun 16, 1994	40.51	40.79	39.41	39.82
1122	NYSE	S	Wed, Jun 15, 1994	41.34	41.34	40.38	40.79
1121	NYSE	S	Tue, Jun 14, 1994	43.82	43.82	40.65	40.93
1120	NYSE	S	Mon, Jun 13, 1994	42.99	44.23	42.86	43.96
1119	NYSE	S	Fri, Jun 10, 1994	43.54	43.54	42.72	43.27
1118	NYSE	S	Thu, Jun 9, 1994	42.86	43.54	42.72	43.54
1117	NYSE	S	Wed, Jun 8, 1994	43.96	43.96	42.30	43.41
1116	NYSE	S	Tue, Jun 7, 1994	42.30	43.82	42.30	43.41
1115	NYSE	S	Mon, Jun 6, 1994	42.17	42.30	41.62	41.89
1114	NYSE	S	Fri, Jun 3, 1994	42.30	43.27	42.17	42.72
1113	NYSE	S	Thu, Jun 2, 1994	42.03	43.13	42.03	42.30
1112	NYSE	S	Wed, Jun 1, 1994	41.89	42.30	41.62	42.03
1111	NYSE	S	Tue, May 31, 1994	42.17	42.58	41.62	41.89
1110	NYSE	S	Fri, May 27, 1994	41.62	42.17	41.48	42.17
1109	NYSE	S	Thu, May 26, 1994	41.48	42.17	41.34	41.75
1108	NYSE	S	Wed, May 25, 1994	40.93	41.62	40.93	41.62
1107	NYSE	S	Tue, May 24, 1994	41.06	41.48	40.93	41.20
1106	NYSE	S	Mon, May 23, 1994	41.06	41.34	40.51	40.79
1105	NYSE	S	Fri, May 20, 1994	41.75	41.75	40.38	40.93
1104	NYSE	S	Thu, May 19, 1994	42.30	42.30	41.48	41.62
1103	NYSE	S	Wed, May 18, 1994	41.62	42.30	41.20	42.17
1102	NYSE	S	Tue, May 17, 1994	42.30	42.30	40.51	40.65
1101	NYSE	S	Mon, May 16, 1994	40.79	42.72	40.79	41.48
1100	NYSE	S	Fri, May 13, 1994	40.79	41.06	39.55	40.38
1099	NYSE	S	Thu, May 12, 1994	40.79	40.79	39.27	39.82
1098	NYSE	S	Wed, May 11, 1994	41.62	41.62	40.38	40.51
1097	NYSE	S	Tue, May 10, 1994	40.79	41.48	40.24	41.34
1096	NYSE	S	Mon, May 9, 1994	40.24	41.06	40.24	40.38
1095	NYSE	S	Fri, May 6, 1994	40.93	41.06	40.51	40.79
1094	NYSE	S	Thu, May 5, 1994	41.34	41.48	40.93	41.20
1093	NYSE	S	Wed, May 4, 1994	40.10	41.34	40.03	41.20
1092	NYSE	S	Tue, May 3, 1994	40.38	41.48	40.24	40.38
1091	NYSE	S	Mon, May 2, 1994	40.24	40.38	39.82	40.10
1090	NYSE	S	Fri, Apr 29, 1994	39.96	40.65	39.69	40.51
1089	NYSE	S	Thu, Apr 28, 1994	40.24	40.51	39.82	40.24
1088	NYSE	S	Tue, Apr 26, 1994	41.20	41.20	40.24	40.65
1087	NYSE	S	Mon, Apr 25, 1994	41.06	41.34	40.65	41.06
1086	NYSE	S	Fri, Apr 22, 1994	40.65	41.89	40.51	41.06
1085	NYSE	S	Thu, Apr 21, 1994	40.79	41.62	40.24	40.93
1084	NYSE	S	Wed, Apr 20, 1994	39.96	40.65	39.41	40.65
1083	NYSE	S	Tue, Apr 19, 1994	39.69	40.79	39.41	39.55
1082	NYSE	S	Mon, Apr 18, 1994	38.58	38.72	38.17	38.58
1081	NYSE	S	Fri, Apr 15, 1994	39.00	39.14	38.45	38.45
1080	NYSE	S	Thu, Apr 14, 1994	39.41	39.41	38.72	39.14
1079	NYSE	S	Wed, Apr 13, 1994	39.27	39.82	38.86	39.82
1078	NYSE	S	Tue, Apr 12, 1994	38.31	39.27	38.17	39.27
1077	NYSE	S	Mon, Apr 11, 1994	38.45	39.27	38.03	38.03
1076	NYSE	S	Fri, Apr 8, 1994	38.86	39.00	38.17	38.45
1075	NYSE	S	Thu, Apr 7, 1994	39.27	39.27	38.58	39.00
1074	NYSE	S	Wed, Apr 6, 1994	38.86	39.82	38.86	39.27
1073	NYSE	S	Tue, Apr 5, 1994	38.31	39.14	38.03	39.00
1072	NYSE	S	Mon, Apr 4, 1994	36.65	37.90	36.65	37.21
1071	NYSE	S	Thu, Mar 31, 1994	37.76	37.90	36.65	37.76
1070	NYSE	S	Wed, Mar 30, 1994	37.76	38.72	36.93	37.90
1069	NYSE	S	Tue, Mar 29, 1994	37.90	38.31	37.21	38.03
1068	NYSE	S	Mon, Mar 28, 1994	37.90	38.17	36.79	38.17
1067	NYSE	S	Fri, Mar 25, 1994	38.72	38.72	37.62	37.62
1066	NYSE	S	Thu, Mar 24, 1994	39.41	39.41	38.03	38.17
1065	NYSE	S	Wed, Mar 23, 1994	39.55	40.10	39.41	39.55
1064	NYSE	S	Tue, Mar 22, 1994	38.03	39.55	37.90	39.41
1063	NYSE	S	Mon, Mar 21, 1994	38.03	38.17	37.34	38.17
1062	NYSE	S	Fri, Mar 18, 1994	38.58	38.58	37.62	38.45
1061	NYSE	S	Thu, Mar 17, 1994	38.72	38.86	38.03	38.58
1060	NYSE	S	Wed, Mar 16, 1994	39.41	39.55	38.58	38.58
1059	NYSE	S	Tue, Mar 15, 1994	39.27	39.55	39.00	39.27
1058	NYSE	S	Mon, Mar 14, 1994	39.82	39.96	39.00	39.00
1057	NYSE	S	Fri, Mar 11, 1994	39.69	40.10	38.58	39.69
1056	NYSE	S	Thu, Mar 10, 1994	40.38	40.38	39.14	39.41
1055	NYSE	S	Wed, Mar 9, 1994	40.24	40.65	39.96	40.38
1054	NYSE	S	Tue, Mar 8, 1994	39.96	40.38	39.82	40.24
1053	NYSE	S	Mon, Mar 7, 1994	39.41	40.51	39.27	39.96
1052	NYSE	S	Fri, Mar 4, 1994	40.51	40.65	39.14	39.27
1051	NYSE	S	Thu, Mar 3, 1994	40.38	40.93	40.24	40.51
1050	NYSE	S	Wed, Mar 2, 1994	39.96	40.38	39.27	40.24
1049	NYSE	S	Tue, Mar 1, 1994	40.65	40.65	39.96	40.10
1048	NYSE	S	Mon, Feb 28, 1994	40.93	41.06	40.51	40.79
1047	NYSE	S	Fri, Feb 25, 1994	41.06	41.20	40.65	41.06
1046	NYSE	S	Thu, Feb 24, 1994	40.79	41.34	40.51	40.65
1045	NYSE	S	Wed, Feb 23, 1994	41.62	42.03	41.48	41.48
1044	NYSE	S	Tue, Feb 22, 1994	40.65	41.62	40.51	41.34
1043	NYSE	S	Fri, Feb 18, 1994	39.96	40.93	39.96	40.65
1042	NYSE	S	Thu, Feb 17, 1994	40.79	41.34	39.27	39.69
1041	NYSE	S	Wed, Feb 16, 1994	40.65	40.93	40.10	40.79
1040	NYSE	S	Tue, Feb 15, 1994	39.69	40.79	39.69	40.38
1039	NYSE	S	Mon, Feb 14, 1994	40.93	40.93	39.14	39.41
1038	NYSE	S	Fri, Feb 11, 1994	40.65	40.79	40.10	40.51
1037	NYSE	S	Thu, Feb 10, 1994	40.93	41.20	40.24	40.79
1036	NYSE	S	Wed, Feb 9, 1994	40.79	41.48	40.79	41.20
1035	NYSE	S	Tue, Feb 8, 1994	40.93	40.93	40.24	40.79
1034	NYSE	S	Mon, Feb 7, 1994	39.82	41.34	39.69	41.20
1033	NYSE	S	Fri, Feb 4, 1994	41.06	41.48	40.10	40.10
1032	NYSE	S	Thu, Feb 3, 1994	40.65	41.34	40.65	41.20
1031	NYSE	S	Wed, Feb 2, 1994	41.34	41.62	40.79	40.93
1030	NYSE	S	Tue, Feb 1, 1994	39.69	39.69	39.00	39.14
1029	NYSE	S	Mon, Jan 31, 1994	39.69	39.96	39.41	39.96
1028	NYSE	S	Fri, Jan 28, 1994	39.96	39.96	39.27	39.41
1027	NYSE	S	Thu, Jan 27, 1994	39.96	40.10	39.55	39.96
1026	NYSE	S	Wed, Jan 26, 1994	40.10	40.51	39.82	39.82
1025	NYSE	S	Tue, Jan 25, 1994	39.69	40.10	39.41	39.96
1024	NYSE	S	Mon, Jan 24, 1994	40.10	40.10	39.41	39.69
1023	NYSE	S	Fri, Jan 21, 1994	40.10	40.24	39.27	39.96
1022	NYSE	S	Thu, Jan 20, 1994	40.10	40.24	39.69	39.96
1021	NYSE	S	Wed, Jan 19, 1994	39.41	39.96	39.27	39.96
1020	NYSE	S	Tue, Jan 18, 1994	38.72	39.69	38.45	39.41
1019	NYSE	S	Mon, Jan 17, 1994	39.27	39.55	39.00	39.41
1018	NYSE	S	Fri, Jan 14, 1994	38.72	39.41	38.72	39.41
1017	NYSE	S	Thu, Jan 13, 1994	39.14	39.27	38.17	38.45
1016	NYSE	S	Wed, Jan 12, 1994	38.31	39.27	38.17	38.31
1015	NYSE	S	Tue, Jan 11, 1994	37.48	38.03	37.34	37.76
1014	NYSE	S	Mon, Jan 10, 1994	36.65	37.07	36.38	37.07
1013	NYSE	S	Fri, Jan 7, 1994	35.97	36.52	35.97	36.38
1012	NYSE	S	Thu, Jan 6, 1994	36.65	36.65	35.83	35.83
1011	NYSE	S	Wed, Jan 5, 1994	36.79	37.34	36.52	36.52
1010	NYSE	S	Tue, Jan 4, 1994	37.21	37.21	36.10	36.24
1009	NYSE	S	Mon, Jan 3, 1994	37.90	38.17	37.21	37.62
1008	NYSE	S	Fri, Dec 31, 1993	38.03	38.58	37.90	38.31
1007	NYSE	S	Thu, Dec 30, 1993	37.76	37.90	37.48	37.62
1006	NYSE	S	Wed, Dec 29, 1993	36.65	38.03	36.65	37.90
1005	NYSE	S	Tue, Dec 28, 1993	36.24	36.79	36.24	36.65
1004	NYSE	S	Mon, Dec 27, 1993	36.38	36.65	36.10	36.24
1003	NYSE	S	Thu, Dec 23, 1993	36.38	36.52	35.97	36.24
1002	NYSE	S	Wed, Dec 22, 1993	36.65	36.65	35.97	36.10
1001	NYSE	S	Tue, Dec 21, 1993	36.24	36.65	36.10	36.52
1000	NYSE	S	Mon, Dec 20, 1993	35.97	36.79	35.83	36.24
999	NYSE	S	Fri, Dec 17, 1993	36.10	36.24	35.83	35.97
998	NYSE	S	Thu, Dec 16, 1993	35.97	36.38	35.83	36.10
997	NYSE	S	Wed, Dec 15, 1993	35.69	36.24	35.55	35.69
996	NYSE	S	Tue, Dec 14, 1993	35.69	35.69	35.00	35.69
995	NYSE	S	Mon, Dec 13, 1993	36.10	36.10	35.69	35.83
994	NYSE	S	Fri, Dec 10, 1993	36.38	36.38	35.69	36.10
993	NYSE	S	Thu, Dec 9, 1993	35.41	35.97	35.28	35.55
992	NYSE	S	Wed, Dec 8, 1993	35.55	36.10	35.28	35.28
991	NYSE	S	Tue, Dec 7, 1993	36.52	36.52	35.00	35.69
990	NYSE	S	Mon, Dec 6, 1993	36.24	37.07	36.10	36.65
989	NYSE	S	Fri, Dec 3, 1993	35.69	36.38	35.69	36.24
988	NYSE	S	Thu, Dec 2, 1993	35.00	35.97	34.59	35.69
987	NYSE	S	Wed, Dec 1, 1993	36.38	36.38	35.00	35.00
986	NYSE	S	Tue, Nov 30, 1993	36.52	36.79	35.83	36.10
985	NYSE	S	Mon, Nov 29, 1993	37.90	37.90	36.79	36.93
984	NYSE	S	Fri, Nov 26, 1993	37.48	38.03	37.34	37.90
983	NYSE	S	Wed, Nov 24, 1993	37.76	37.76	36.93	37.34
982	NYSE	S	Tue, Nov 23, 1993	35.69	37.07	35.41	36.65
981	NYSE	S	Mon, Nov 22, 1993	37.07	37.07	35.00	35.69
980	NYSE	S	Fri, Nov 19, 1993	37.90	37.90	36.65	36.93
979	NYSE	S	Thu, Nov 18, 1993	36.93	37.62	36.65	37.48
978	NYSE	S	Wed, Nov 17, 1993	37.76	37.76	36.79	37.07
977	NYSE	S	Tue, Nov 16, 1993	37.62	37.90	37.21	37.76
976	NYSE	S	Mon, Nov 15, 1993	37.90	38.17	37.48	37.76
975	NYSE	S	Fri, Nov 12, 1993	37.76	37.90	37.34	37.76
974	NYSE	S	Thu, Nov 11, 1993	38.58	38.86	37.48	37.76
973	NYSE	S	Wed, Nov 10, 1993	37.90	38.31	37.76	38.31
972	NYSE	S	Tue, Nov 9, 1993	37.62	38.45	37.62	37.76
971	NYSE	S	Mon, Nov 8, 1993	38.17	38.31	37.34	37.48
970	NYSE	S	Fri, Nov 5, 1993	38.58	38.86	37.07	38.17
969	NYSE	S	Thu, Nov 4, 1993	38.86	39.00	38.45	38.58
968	NYSE	S	Wed, Nov 3, 1993	39.14	39.27	38.31	38.72
967	NYSE	S	Tue, Nov 2, 1993	38.45	39.14	38.45	39.14
966	NYSE	S	Mon, Nov 1, 1993	39.69	39.69	38.31	38.31
965	NYSE	S	Fri, Oct 29, 1993	39.55	39.69	39.14	39.69
964	NYSE	S	Thu, Oct 28, 1993	40.51	40.65	39.14	39.41
963	NYSE	S	Wed, Oct 27, 1993	40.10	40.38	39.82	40.38
962	NYSE	S	Tue, Oct 26, 1993	39.82	40.51	39.82	40.38
961	NYSE	S	Mon, Oct 25, 1993	39.82	40.24	39.69	39.96
960	NYSE	S	Fri, Oct 22, 1993	40.65	40.65	39.41	40.10
959	NYSE	S	Thu, Oct 21, 1993	40.93	41.20	39.82	40.51
958	NYSE	S	Wed, Oct 20, 1993	41.06	41.34	40.93	41.06
957	NYSE	S	Tue, Oct 19, 1993	41.75	42.17	40.79	40.93
956	NYSE	S	Mon, Oct 18, 1993	43.41	43.41	41.34	41.62
955	NYSE	S	Fri, Oct 15, 1993	44.37	44.37	43.27	43.54
954	NYSE	S	Thu, Oct 14, 1993	42.03	43.27	41.89	43.27
953	NYSE	S	Wed, Oct 13, 1993	41.06	42.17	40.93	42.03
952	NYSE	S	Tue, Oct 12, 1993	40.24	41.06	40.24	41.06
951	NYSE	S	Mon, Oct 11, 1993	40.79	40.79	39.96	39.96
950	NYSE	S	Fri, Oct 8, 1993	40.93	41.06	40.10	40.79
949	NYSE	S	Thu, Oct 7, 1993	40.93	41.06	40.51	40.93
948	NYSE	S	Wed, Oct 6, 1993	40.79	41.06	40.65	40.79
947	NYSE	S	Tue, Oct 5, 1993	40.79	40.93	40.38	40.79
946	NYSE	S	Mon, Oct 4, 1993	41.06	41.06	40.38	40.93
945	NYSE	S	Fri, Oct 1, 1993	40.51	41.06	40.24	40.38
944	NYSE	S	Thu, Sep 30, 1993	40.79	41.06	40.38	40.51
943	NYSE	S	Wed, Sep 29, 1993	41.06	41.34	40.65	40.79
942	NYSE	S	Tue, Sep 28, 1993	40.93	41.06	40.65	40.93
941	NYSE	S	Mon, Sep 27, 1993	40.51	41.06	40.51	40.93
940	NYSE	S	Fri, Sep 24, 1993	40.51	40.65	40.38	40.51
939	NYSE	S	Thu, Sep 23, 1993	40.24	40.38	40.10	40.10
938	NYSE	S	Wed, Sep 22, 1993	40.24	40.24	40.10	40.24
937	NYSE	S	Tue, Sep 21, 1993	39.96	40.24	39.55	39.69
936	NYSE	S	Mon, Sep 20, 1993	39.55	39.96	39.41	39.82
935	NYSE	S	Fri, Sep 17, 1993	39.27	39.96	39.27	39.27
934	NYSE	S	Thu, Sep 16, 1993	39.41	39.55	39.14	39.14
933	NYSE	S	Wed, Sep 15, 1993	39.55	39.69	39.27	39.69
932	NYSE	S	Tue, Sep 14, 1993	39.55	39.82	39.14	39.69
931	NYSE	S	Mon, Sep 13, 1993	39.96	40.10	39.55	39.82
930	NYSE	S	Fri, Sep 10, 1993	39.96	40.10	39.69	39.96
929	NYSE	S	Thu, Sep 9, 1993	39.96	40.10	39.69	40.10
928	NYSE	S	Wed, Sep 8, 1993	40.79	41.06	39.82	39.82
927	NYSE	S	Tue, Sep 7, 1993	41.06	41.06	40.65	40.79
926	NYSE	S	Fri, Sep 3, 1993	40.93	41.20	40.79	41.06
925	NYSE	S	Thu, Sep 2, 1993	41.06	41.20	40.79	41.06
924	NYSE	S	Wed, Sep 1, 1993	40.79	41.20	40.65	41.06
923	NYSE	S	Tue, Aug 31, 1993	40.51	40.93	40.51	40.79
922	NYSE	S	Mon, Aug 30, 1993	40.65	40.79	40.38	40.79
921	NYSE	S	Fri, Aug 27, 1993	40.51	40.79	40.38	40.51
920	NYSE	S	Thu, Aug 26, 1993	40.79	40.93	40.51	40.65
919	NYSE	S	Wed, Aug 25, 1993	40.24	41.06	40.10	41.06
918	NYSE	S	Tue, Aug 24, 1993	39.69	40.24	39.41	40.24
917	NYSE	S	Mon, Aug 23, 1993	39.82	39.82	39.27	39.55
916	NYSE	S	Fri, Aug 20, 1993	39.41	40.10	38.86	39.69
915	NYSE	S	Thu, Aug 19, 1993	39.41	39.82	39.00	39.14
914	NYSE	S	Wed, Aug 18, 1993	39.96	40.10	39.69	39.69
913	NYSE	S	Tue, Aug 17, 1993	39.69	40.10	39.55	39.96
912	NYSE	S	Mon, Aug 16, 1993	39.41	40.10	39.27	39.69
911	NYSE	S	Fri, Aug 13, 1993	39.00	39.27	38.72	39.27
910	NYSE	S	Thu, Aug 12, 1993	39.69	39.69	38.72	39.14
909	NYSE	S	Wed, Aug 11, 1993	39.14	39.82	39.00	39.82
908	NYSE	S	Tue, Aug 10, 1993	38.86	39.27	38.86	38.86
907	NYSE	S	Mon, Aug 9, 1993	39.14	39.55	38.86	39.14
906	NYSE	S	Fri, Aug 6, 1993	39.27	39.27	38.86	39.14
905	NYSE	S	Thu, Aug 5, 1993	39.55	39.55	38.45	39.27
904	NYSE	S	Wed, Aug 4, 1993	39.96	39.96	39.41	39.69
903	NYSE	S	Tue, Aug 3, 1993	39.55	39.96	38.86	39.14
902	NYSE	S	Mon, Aug 2, 1993	39.96	40.24	39.55	39.69
901	NYSE	S	Fri, Jul 30, 1993	40.24	40.38	39.41	39.69
900	NYSE	S	Thu, Jul 29, 1993	39.69	40.38	39.55	40.10
899	NYSE	S	Wed, Jul 28, 1993	39.14	39.96	39.00	39.69
898	NYSE	S	Tue, Jul 27, 1993	39.55	39.55	39.00	39.14
897	NYSE	S	Mon, Jul 26, 1993	38.58	39.55	38.58	39.55
896	NYSE	S	Fri, Jul 23, 1993	38.31	38.86	38.03	38.45
895	NYSE	S	Thu, Jul 22, 1993	38.58	38.86	38.31	38.58
894	NYSE	S	Wed, Jul 21, 1993	39.00	39.27	38.72	38.72
893	NYSE	S	Tue, Jul 20, 1993	38.58	38.86	38.31	38.58
892	NYSE	S	Mon, Jul 19, 1993	37.34	37.62	37.21	37.21
891	NYSE	S	Fri, Jul 16, 1993	37.62	37.76	36.93	37.07
890	NYSE	S	Thu, Jul 15, 1993	37.90	37.90	37.34	37.62
889	NYSE	S	Wed, Jul 14, 1993	37.34	37.76	37.21	37.76
888	NYSE	S	Tue, Jul 13, 1993	37.34	37.48	36.93	37.34
887	NYSE	S	Mon, Jul 12, 1993	37.48	37.62	37.34	37.48
886	NYSE	S	Fri, Jul 9, 1993	37.48	37.76	37.21	37.34
885	NYSE	S	Thu, Jul 8, 1993	37.76	38.03	37.34	37.48
884	NYSE	S	Wed, Jul 7, 1993	37.90	37.90	37.48	37.62
883	NYSE	S	Tue, Jul 6, 1993	37.76	38.45	37.62	37.76
882	NYSE	S	Fri, Jul 2, 1993	37.90	37.90	37.21	37.48
881	NYSE	S	Thu, Jul 1, 1993	38.58	38.58	37.90	38.03
880	NYSE	S	Wed, Jun 30, 1993	38.03	39.00	37.90	38.72
879	NYSE	S	Tue, Jun 29, 1993	37.48	38.03	37.34	38.03
878	NYSE	S	Mon, Jun 28, 1993	37.34	37.62	37.21	37.48
877	NYSE	S	Fri, Jun 25, 1993	37.90	37.90	37.07	37.21
876	NYSE	S	Thu, Jun 24, 1993	36.38	38.03	36.38	37.90
875	NYSE	S	Wed, Jun 23, 1993	36.52	36.79	36.10	36.38
874	NYSE	S	Tue, Jun 22, 1993	36.10	36.93	36.10	36.93
873	NYSE	S	Mon, Jun 21, 1993	35.41	36.10	35.28	35.83
872	NYSE	S	Fri, Jun 18, 1993	34.86	35.41	34.86	35.14
871	NYSE	S	Thu, Jun 17, 1993	34.73	35.00	34.45	34.73
870	NYSE	S	Wed, Jun 16, 1993	33.90	34.86	33.76	34.45
869	NYSE	S	Tue, Jun 15, 1993	33.76	33.90	33.62	33.76
868	NYSE	S	Mon, Jun 14, 1993	33.35	34.17	33.35	34.04
867	NYSE	S	Fri, Jun 11, 1993	33.90	34.17	33.35	33.49
866	NYSE	S	Thu, Jun 10, 1993	33.90	34.04	32.93	33.76
865	NYSE	S	Wed, Jun 9, 1993	33.62	34.31	33.62	33.90
864	NYSE	S	Tue, Jun 8, 1993	34.73	34.73	32.66	32.93
863	NYSE	S	Mon, Jun 7, 1993	34.17	34.17	33.49	34.17
862	NYSE	S	Fri, Jun 4, 1993	34.31	34.86	33.62	33.90
861	NYSE	S	Thu, Jun 3, 1993	35.00	35.00	33.76	34.45
860	NYSE	S	Wed, Jun 2, 1993	36.24	36.24	35.55	35.55
859	NYSE	S	Tue, Jun 1, 1993	35.83	36.52	35.83	36.38
858	NYSE	S	Fri, May 28, 1993	36.24	36.24	35.83	36.24
857	NYSE	S	Thu, May 27, 1993	35.83	36.38	35.55	36.24
856	NYSE	S	Wed, May 26, 1993	35.55	35.97	35.28	35.97
855	NYSE	S	Tue, May 25, 1993	34.86	35.69	34.73	35.55
854	NYSE	S	Mon, May 24, 1993	33.90	35.14	33.90	34.59
853	NYSE	S	Fri, May 21, 1993	34.86	35.00	34.04	34.17
852	NYSE	S	Thu, May 20, 1993	35.00	35.14	34.45	34.86
851	NYSE	S	Wed, May 19, 1993	33.49	34.73	32.93	34.73
850	NYSE	S	Tue, May 18, 1993	33.21	33.90	33.07	33.62
849	NYSE	S	Mon, May 17, 1993	33.35	33.62	33.35	33.49
848	NYSE	S	Fri, May 14, 1993	33.07	33.35	32.80	33.35
847	NYSE	S	Thu, May 13, 1993	33.35	33.35	32.80	32.80
846	NYSE	S	Wed, May 12, 1993	33.49	33.76	33.21	33.49
845	NYSE	S	Tue, May 11, 1993	34.04	34.04	32.80	33.21
844	NYSE	S	Mon, May 10, 1993	34.17	34.45	33.62	33.62
843	NYSE	S	Fri, May 7, 1993	34.45	34.59	34.17	34.17
842	NYSE	S	Thu, May 6, 1993	34.31	34.45	34.04	34.17
841	NYSE	S	Wed, May 5, 1993	34.31	34.73	34.17	34.17
840	NYSE	S	Tue, May 4, 1993	34.04	34.73	34.04	34.17
839	NYSE	S	Mon, May 3, 1993	34.17	34.31	33.62	34.17
838	NYSE	S	Fri, Apr 30, 1993	34.45	34.59	34.17	34.17
837	NYSE	S	Thu, Apr 29, 1993	34.86	34.86	34.31	34.45
836	NYSE	S	Wed, Apr 28, 1993	35.14	35.14	34.73	34.73
835	NYSE	S	Tue, Apr 27, 1993	35.14	35.14	34.59	35.00
834	NYSE	S	Mon, Apr 26, 1993	35.97	35.97	35.00	35.14
833	NYSE	S	Fri, Apr 23, 1993	36.38	36.52	35.97	36.10
832	NYSE	S	Thu, Apr 22, 1993	35.41	36.52	35.14	36.10
831	NYSE	S	Wed, Apr 21, 1993	34.86	35.41	34.86	35.28
830	NYSE	S	Tue, Apr 20, 1993	35.28	35.83	34.59	34.73
829	NYSE	S	Mon, Apr 19, 1993	35.97	36.24	35.55	35.69
828	NYSE	S	Fri, Apr 16, 1993	35.69	36.65	35.41	36.52
827	NYSE	S	Thu, Apr 15, 1993	35.83	35.83	35.00	35.28
826	NYSE	S	Wed, Apr 14, 1993	35.83	36.10	35.69	35.83
825	NYSE	S	Tue, Apr 13, 1993	35.83	36.10	35.69	35.97
824	NYSE	S	Mon, Apr 12, 1993	35.14	35.97	35.14	35.55
823	NYSE	S	Thu, Apr 8, 1993	34.17	35.28	34.04	35.28
822	NYSE	S	Wed, Apr 7, 1993	33.62	33.76	33.21	33.76
821	NYSE	S	Tue, Apr 6, 1993	32.66	33.49	32.52	33.35
820	NYSE	S	Mon, Apr 5, 1993	32.93	33.21	32.66	33.07
819	NYSE	S	Fri, Apr 2, 1993	33.35	34.17	32.52	32.93
818	NYSE	S	Thu, Apr 1, 1993	33.90	34.17	33.35	33.62
817	NYSE	S	Wed, Mar 31, 1993	34.17	34.45	33.62	33.62
816	NYSE	S	Tue, Mar 30, 1993	34.04	34.04	33.76	34.04
815	NYSE	S	Mon, Mar 29, 1993	33.76	34.04	33.62	34.04
814	NYSE	S	Fri, Mar 26, 1993	34.04	34.17	33.62	33.76
813	NYSE	S	Thu, Mar 25, 1993	33.49	34.31	33.35	34.04
812	NYSE	S	Wed, Mar 24, 1993	33.90	34.04	33.21	33.21
811	NYSE	S	Tue, Mar 23, 1993	34.17	34.45	33.62	33.90
810	NYSE	S	Mon, Mar 22, 1993	34.17	34.73	33.62	34.45
809	NYSE	S	Fri, Mar 19, 1993	34.73	35.00	34.17	34.59
808	NYSE	S	Thu, Mar 18, 1993	33.76	34.17	33.76	34.17
807	NYSE	S	Wed, Mar 17, 1993	33.90	33.90	33.21	33.62
806	NYSE	S	Tue, Mar 16, 1993	33.21	34.04	33.07	34.04
805	NYSE	S	Mon, Mar 15, 1993	33.07	33.35	32.80	33.07
804	NYSE	S	Fri, Mar 12, 1993	32.80	33.21	32.52	32.93
803	NYSE	S	Thu, Mar 11, 1993	33.62	33.62	33.07	33.07
802	NYSE	S	Wed, Mar 10, 1993	33.90	33.90	33.35	33.62
801	NYSE	S	Tue, Mar 9, 1993	34.04	34.31	33.62	34.04
800	NYSE	S	Mon, Mar 8, 1993	32.38	34.17	32.38	34.04
799	NYSE	S	Fri, Mar 5, 1993	31.97	32.25	31.83	32.25
798	NYSE	S	Thu, Mar 4, 1993	31.97	32.11	31.83	31.97
797	NYSE	S	Wed, Mar 3, 1993	32.25	32.66	31.83	31.97
796	NYSE	S	Tue, Mar 2, 1993	31.42	32.11	31.28	31.83
795	NYSE	S	Mon, Mar 1, 1993	31.14	31.97	31.01	31.56
794	NYSE	S	Fri, Feb 26, 1993	30.73	31.01	30.59	31.01
793	NYSE	S	Thu, Feb 25, 1993	30.87	31.01	30.59	30.59
792	NYSE	S	Wed, Feb 24, 1993	31.01	31.01	30.59	30.73
791	NYSE	S	Tue, Feb 23, 1993	30.32	30.87	30.32	30.87
790	NYSE	S	Mon, Feb 22, 1993	30.32	30.32	29.90	30.18
789	NYSE	S	Fri, Feb 19, 1993	29.63	30.32	29.49	30.18
788	NYSE	S	Thu, Feb 18, 1993	30.18	30.18	29.35	29.49
787	NYSE	S	Wed, Feb 17, 1993	29.90	30.18	29.63	30.04
786	NYSE	S	Tue, Feb 16, 1993	30.59	30.59	29.21	29.76
785	NYSE	S	Fri, Feb 12, 1993	31.01	31.01	30.45	30.59
784	NYSE	S	Thu, Feb 11, 1993	30.87	31.01	30.73	31.01
783	NYSE	S	Wed, Feb 10, 1993	30.73	31.01	30.59	31.01
782	NYSE	S	Tue, Feb 9, 1993	30.87	31.01	30.59	30.59
781	NYSE	S	Mon, Feb 8, 1993	31.01	31.01	30.73	31.01
780	NYSE	S	Fri, Feb 5, 1993	31.14	31.14	30.73	30.87
779	NYSE	S	Thu, Feb 4, 1993	30.73	31.14	30.59	31.14
778	NYSE	S	Wed, Feb 3, 1993	30.18	30.73	30.18	30.73
777	NYSE	S	Tue, Feb 2, 1993	29.49	30.18	29.49	30.04
776	NYSE	S	Mon, Feb 1, 1993	29.49	29.63	29.35	29.35
775	NYSE	S	Fri, Jan 29, 1993	30.59	30.59	28.94	29.63
774	NYSE	S	Thu, Jan 28, 1993	30.73	30.73	30.45	30.59
773	NYSE	S	Wed, Jan 27, 1993	30.73	30.87	30.59	30.73
772	NYSE	S	Tue, Jan 26, 1993	30.59	30.73	30.45	30.73
771	NYSE	S	Mon, Jan 25, 1993	30.87	30.87	30.32	30.59
770	NYSE	S	Fri, Jan 22, 1993	30.59	31.01	30.59	30.87
769	NYSE	S	Thu, Jan 21, 1993	30.18	30.59	30.04	30.59
768	NYSE	S	Wed, Jan 20, 1993	29.76	30.32	29.63	30.32
767	NYSE	S	Tue, Jan 19, 1993	29.35	29.63	29.35	29.63
766	NYSE	S	Mon, Jan 18, 1993	29.21	29.49	29.08	29.49
765	NYSE	S	Fri, Jan 15, 1993	29.08	29.49	28.94	29.21
764	NYSE	S	Thu, Jan 14, 1993	29.08	29.35	28.94	28.94
763	NYSE	S	Wed, Jan 13, 1993	29.21	29.35	28.80	28.94
762	NYSE	S	Tue, Jan 12, 1993	28.52	29.35	28.52	29.21
761	NYSE	S	Mon, Jan 11, 1993	28.39	28.52	28.25	28.52
760	NYSE	S	Fri, Jan 8, 1993	28.52	28.66	28.11	28.25
759	NYSE	S	Thu, Jan 7, 1993	29.35	29.63	28.52	28.52
758	NYSE	S	Wed, Jan 6, 1993	28.39	29.08	28.25	29.08
757	NYSE	S	Tue, Jan 5, 1993	28.25	28.39	28.11	28.39
756	NYSE	S	Mon, Jan 4, 1993	28.25	28.39	28.11	28.25
755	NYSE	S	Thu, Dec 31, 1992	28.25	28.39	28.11	28.11
754	NYSE	S	Wed, Dec 30, 1992	28.25	28.25	28.11	28.25
753	NYSE	S	Tue, Dec 29, 1992	28.39	28.52	28.11	28.11
752	NYSE	S	Mon, Dec 28, 1992	28.39	28.52	28.25	28.39
751	NYSE	S	Thu, Dec 24, 1992	28.11	28.39	28.11	28.39
750	NYSE	S	Wed, Dec 23, 1992	28.11	28.39	27.97	28.11
749	NYSE	S	Tue, Dec 22, 1992	28.11	28.25	27.97	28.11
748	NYSE	S	Mon, Dec 21, 1992	28.11	28.25	27.70	28.11
747	NYSE	S	Fri, Dec 18, 1992	28.39	28.39	27.97	28.11
746	NYSE	S	Thu, Dec 17, 1992	27.97	28.39	27.84	27.97
745	NYSE	S	Wed, Dec 16, 1992	27.97	28.11	27.84	27.84
744	NYSE	S	Tue, Dec 15, 1992	27.84	27.97	27.70	27.84
743	NYSE	S	Mon, Dec 14, 1992	27.70	27.97	27.70	27.97
742	NYSE	S	Fri, Dec 11, 1992	27.42	27.97	26.87	27.84
741	NYSE	S	Thu, Dec 10, 1992	28.25	28.25	27.28	27.42
740	NYSE	S	Wed, Dec 9, 1992	28.25	28.39	28.11	28.25
739	NYSE	S	Tue, Dec 8, 1992	27.84	28.52	27.70	28.52
738	NYSE	S	Mon, Dec 7, 1992	27.15	27.84	27.15	27.84
737	NYSE	S	Fri, Dec 4, 1992	27.70	27.70	27.01	27.01
736	NYSE	S	Thu, Dec 3, 1992	28.52	28.52	27.56	27.70
735	NYSE	S	Wed, Dec 2, 1992	28.52	28.80	28.39	28.52
734	NYSE	S	Tue, Dec 1, 1992	28.66	28.80	28.52	28.66
733	NYSE	S	Mon, Nov 30, 1992	29.21	29.35	28.94	29.08
732	NYSE	S	Fri, Nov 27, 1992	29.21	29.35	28.94	28.94
731	NYSE	S	Wed, Nov 25, 1992	28.39	29.49	28.39	29.08
730	NYSE	S	Tue, Nov 24, 1992	28.52	28.52	27.97	28.39
729	NYSE	S	Mon, Nov 23, 1992	28.52	28.52	28.25	28.52
728	NYSE	S	Fri, Nov 20, 1992	28.52	28.52	28.11	28.25
727	NYSE	S	Thu, Nov 19, 1992	28.52	28.80	28.25	28.25
726	NYSE	S	Wed, Nov 18, 1992	28.25	28.52	28.25	28.25
725	NYSE	S	Tue, Nov 17, 1992	28.52	28.52	28.11	28.25
724	NYSE	S	Mon, Nov 16, 1992	28.39	28.52	28.11	28.52
723	NYSE	S	Fri, Nov 13, 1992	28.39	28.52	28.25	28.52
722	NYSE	S	Thu, Nov 12, 1992	28.25	28.39	28.11	28.39
721	NYSE	S	Wed, Nov 11, 1992	28.80	28.80	28.11	28.25
720	NYSE	S	Tue, Nov 10, 1992	28.66	28.94	28.66	28.80
719	NYSE	S	Mon, Nov 9, 1992	28.39	28.80	28.11	28.66
718	NYSE	S	Fri, Nov 6, 1992	28.25	28.39	27.97	28.25
717	NYSE	S	Thu, Nov 5, 1992	28.94	28.94	28.25	28.52
716	NYSE	S	Wed, Nov 4, 1992	27.97	28.80	27.84	28.80
715	NYSE	S	Tue, Nov 3, 1992	27.97	28.25	27.84	27.97
714	NYSE	S	Mon, Nov 2, 1992	27.97	28.11	27.84	27.84
713	NYSE	S	Fri, Oct 30, 1992	28.52	28.52	28.11	28.25
712	NYSE	S	Thu, Oct 29, 1992	28.52	28.66	28.25	28.52
711	NYSE	S	Wed, Oct 28, 1992	27.70	28.80	27.70	28.39
710	NYSE	S	Tue, Oct 27, 1992	27.70	27.70	27.42	27.70
709	NYSE	S	Mon, Oct 26, 1992	27.84	27.84	27.28	27.70
708	NYSE	S	Fri, Oct 23, 1992	27.42	27.70	27.15	27.70
707	NYSE	S	Thu, Oct 22, 1992	27.28	27.42	27.15	27.28
706	NYSE	S	Wed, Oct 21, 1992	27.15	27.28	26.87	27.28
705	NYSE	S	Tue, Oct 20, 1992	27.56	27.56	26.87	27.28
704	NYSE	S	Mon, Oct 19, 1992	27.01	27.70	26.87	27.70
703	NYSE	S	Fri, Oct 16, 1992	26.87	27.01	26.73	27.01
702	NYSE	S	Thu, Oct 15, 1992	27.01	27.15	25.77	26.87
701	NYSE	S	Wed, Oct 14, 1992	27.42	27.56	27.28	27.28
700	NYSE	S	Tue, Oct 13, 1992	27.56	27.84	27.28	27.56
699	NYSE	S	Mon, Oct 12, 1992	26.32	26.73	26.32	26.73
698	NYSE	S	Fri, Oct 9, 1992	26.60	26.60	26.18	26.18
697	NYSE	S	Thu, Oct 8, 1992	26.73	26.87	26.46	26.73
696	NYSE	S	Wed, Oct 7, 1992	26.87	27.01	26.73	26.73
695	NYSE	S	Tue, Oct 6, 1992	26.60	27.15	26.60	27.01
694	NYSE	S	Mon, Oct 5, 1992	26.32	26.73	25.77	26.73
693	NYSE	S	Fri, Oct 2, 1992	26.60	26.73	26.46	26.46
692	NYSE	S	Thu, Oct 1, 1992	26.87	26.87	26.60	26.73
691	NYSE	S	Wed, Sep 30, 1992	26.73	26.87	26.60	26.87
690	NYSE	S	Tue, Sep 29, 1992	26.60	26.87	26.46	26.87
689	NYSE	S	Mon, Sep 28, 1992	26.32	26.73	26.18	26.73
688	NYSE	S	Fri, Sep 25, 1992	26.32	26.60	26.18	26.46
687	NYSE	S	Thu, Sep 24, 1992	25.77	26.60	25.77	26.32
686	NYSE	S	Wed, Sep 23, 1992	24.94	25.36	24.94	25.36
685	NYSE	S	Tue, Sep 22, 1992	24.80	25.08	24.67	24.94
684	NYSE	S	Mon, Sep 21, 1992	24.94	24.94	24.53	24.94
683	NYSE	S	Fri, Sep 18, 1992	25.08	25.08	24.80	24.94
682	NYSE	S	Thu, Sep 17, 1992	25.22	25.22	24.80	24.80
681	NYSE	S	Wed, Sep 16, 1992	24.80	25.08	24.67	25.08
680	NYSE	S	Tue, Sep 15, 1992	25.63	25.77	24.80	24.80
679	NYSE	S	Mon, Sep 14, 1992	25.49	25.77	25.49	25.77
678	NYSE	S	Fri, Sep 11, 1992	25.22	25.49	25.22	25.36
677	NYSE	S	Thu, Sep 10, 1992	25.22	25.49	24.94	25.49
676	NYSE	S	Wed, Sep 9, 1992	25.36	25.36	25.08	25.08
675	NYSE	S	Tue, Sep 8, 1992	25.36	25.36	25.08	25.22
674	NYSE	S	Fri, Sep 4, 1992	25.22	25.36	25.22	25.22
673	NYSE	S	Thu, Sep 3, 1992	25.36	25.49	25.22	25.22
672	NYSE	S	Wed, Sep 2, 1992	25.36	25.49	25.22	25.36
671	NYSE	S	Tue, Sep 1, 1992	25.22	25.49	25.22	25.49
670	NYSE	S	Mon, Aug 31, 1992	25.49	25.77	25.22	25.77
669	NYSE	S	Fri, Aug 28, 1992	25.36	25.63	25.36	25.49
668	NYSE	S	Thu, Aug 27, 1992	25.63	25.77	25.36	25.36
667	NYSE	S	Wed, Aug 26, 1992	25.63	25.77	25.36	25.63
666	NYSE	S	Tue, Aug 25, 1992	25.36	25.63	25.22	25.49
665	NYSE	S	Mon, Aug 24, 1992	25.77	25.77	25.08	25.49
664	NYSE	S	Fri, Aug 21, 1992	25.63	25.77	25.49	25.77
663	NYSE	S	Thu, Aug 20, 1992	25.77	25.77	25.49	25.63
662	NYSE	S	Wed, Aug 19, 1992	25.49	25.77	25.36	25.63
661	NYSE	S	Tue, Aug 18, 1992	25.36	25.63	25.36	25.63
660	NYSE	S	Mon, Aug 17, 1992	25.49	25.49	25.36	25.36
659	NYSE	S	Fri, Aug 14, 1992	25.49	25.49	25.22	25.36
658	NYSE	S	Thu, Aug 13, 1992	25.63	25.63	25.36	25.49
657	NYSE	S	Wed, Aug 12, 1992	25.63	25.63	25.49	25.49
656	NYSE	S	Tue, Aug 11, 1992	25.63	25.77	25.49	25.63
655	NYSE	S	Mon, Aug 10, 1992	25.77	25.77	25.49	25.63
654	NYSE	S	Fri, Aug 7, 1992	25.77	25.91	25.63	25.77
653	NYSE	S	Thu, Aug 6, 1992	25.63	25.91	25.63	25.77
652	NYSE	S	Wed, Aug 5, 1992	25.63	25.91	25.49	25.77
651	NYSE	S	Tue, Aug 4, 1992	25.63	25.63	25.22	25.63
650	NYSE	S	Mon, Aug 3, 1992	25.49	25.63	25.36	25.63
649	NYSE	S	Fri, Jul 31, 1992	25.63	25.63	25.36	25.63
648	NYSE	S	Thu, Jul 30, 1992	25.08	25.63	25.08	25.63
647	NYSE	S	Wed, Jul 29, 1992	24.80	25.08	24.80	25.08
646	NYSE	S	Tue, Jul 28, 1992	24.39	24.67	24.25	24.67
645	NYSE	S	Mon, Jul 27, 1992	24.39	24.53	24.25	24.25
644	NYSE	S	Fri, Jul 24, 1992	24.25	24.53	24.12	24.39
643	NYSE	S	Thu, Jul 23, 1992	24.12	24.39	23.98	24.39
642	NYSE	S	Wed, Jul 22, 1992	24.12	24.12	23.84	24.12
641	NYSE	S	Tue, Jul 21, 1992	23.98	24.25	23.98	24.25
640	NYSE	S	Mon, Jul 20, 1992	24.25	24.25	23.98	24.12
639	NYSE	S	Fri, Jul 17, 1992	24.39	24.53	23.98	24.53
638	NYSE	S	Thu, Jul 16, 1992	24.12	24.39	23.98	24.25
637	NYSE	S	Wed, Jul 15, 1992	24.53	24.53	24.12	24.25
636	NYSE	S	Tue, Jul 14, 1992	24.53	24.67	24.39	24.67
635	NYSE	S	Mon, Jul 13, 1992	23.98	24.53	23.98	24.53
634	NYSE	S	Fri, Jul 10, 1992	24.39	24.53	23.98	23.98
633	NYSE	S	Thu, Jul 9, 1992	24.67	24.67	24.12	24.39
632	NYSE	S	Wed, Jul 8, 1992	24.12	24.39	23.98	24.39
631	NYSE	S	Tue, Jul 7, 1992	24.25	24.39	24.12	24.12
630	NYSE	S	Mon, Jul 6, 1992	23.98	24.39	23.98	24.12
629	NYSE	S	Thu, Jul 2, 1992	23.98	24.12	23.84	24.12
628	NYSE	S	Wed, Jul 1, 1992	23.98	24.12	23.70	23.70
627	NYSE	S	Tue, Jun 30, 1992	24.12	24.12	23.84	23.98
626	NYSE	S	Mon, Jun 29, 1992	23.56	24.25	23.56	24.25
625	NYSE	S	Fri, Jun 26, 1992	23.43	23.84	23.43	23.70
624	NYSE	S	Thu, Jun 25, 1992	23.56	23.56	23.15	23.56
623	NYSE	S	Wed, Jun 24, 1992	23.70	23.84	23.43	23.43
622	NYSE	S	Tue, Jun 23, 1992	24.12	24.25	23.70	23.70
621	NYSE	S	Mon, Jun 22, 1992	24.53	24.67	23.98	24.25
620	NYSE	S	Fri, Jun 19, 1992	24.53	24.67	24.53	24.53
619	NYSE	S	Thu, Jun 18, 1992	24.39	24.53	24.25	24.53
618	NYSE	S	Wed, Jun 17, 1992	24.67	24.80	24.53	24.53
617	NYSE	S	Tue, Jun 16, 1992	24.67	24.94	24.67	24.80
616	NYSE	S	Mon, Jun 15, 1992	24.80	24.94	24.67	24.80
615	NYSE	S	Fri, Jun 12, 1992	25.08	25.22	24.94	24.94
614	NYSE	S	Thu, Jun 11, 1992	25.08	25.08	24.94	25.08
613	NYSE	S	Wed, Jun 10, 1992	25.08	25.22	24.94	25.22
612	NYSE	S	Tue, Jun 9, 1992	25.08	25.22	24.94	24.94
611	NYSE	S	Mon, Jun 8, 1992	25.22	25.36	25.08	25.22
610	NYSE	S	Fri, Jun 5, 1992	25.36	25.49	25.22	25.36
609	NYSE	S	Thu, Jun 4, 1992	25.36	25.49	25.08	25.36
608	NYSE	S	Wed, Jun 3, 1992	25.08	25.36	24.94	25.36
607	NYSE	S	Tue, Jun 2, 1992	24.94	25.36	24.94	25.08
606	NYSE	S	Mon, Jun 1, 1992	25.36	25.91	25.08	25.49
605	NYSE	S	Fri, May 29, 1992	25.36	25.63	25.08	25.36
604	NYSE	S	Thu, May 28, 1992	26.18	26.32	24.67	25.49
603	NYSE	S	Wed, May 27, 1992	27.01	27.42	26.87	27.01
602	NYSE	S	Tue, May 26, 1992	27.15	27.15	26.73	27.01
601	NYSE	S	Fri, May 22, 1992	27.15	27.42	27.01	27.28
600	NYSE	S	Thu, May 21, 1992	27.15	27.28	27.01	27.15
599	NYSE	S	Wed, May 20, 1992	27.01	27.28	26.87	27.28
598	NYSE	S	Tue, May 19, 1992	27.28	27.28	26.87	27.15
597	NYSE	S	Mon, May 18, 1992	27.56	27.56	27.15	27.28
596	NYSE	S	Fri, May 15, 1992	26.87	27.56	26.87	27.28
595	NYSE	S	Thu, May 14, 1992	26.73	27.15	26.60	27.15
594	NYSE	S	Wed, May 13, 1992	26.87	27.15	26.73	27.01
593	NYSE	S	Tue, May 12, 1992	27.01	27.15	26.60	26.73
592	NYSE	S	Mon, May 11, 1992	26.87	27.42	26.87	27.28
591	NYSE	S	Fri, May 8, 1992	26.60	27.15	26.32	27.01
590	NYSE	S	Thu, May 7, 1992	27.15	27.42	26.46	26.60
589	NYSE	S	Wed, May 6, 1992	26.73	27.28	26.73	27.15
588	NYSE	S	Tue, May 5, 1992	27.28	27.42	26.60	26.60
587	NYSE	S	Mon, May 4, 1992	26.73	27.42	26.60	27.42
586	NYSE	S	Fri, May 1, 1992	26.46	26.73	26.32	26.46
585	NYSE	S	Thu, Apr 30, 1992	26.32	26.60	26.18	26.32
584	NYSE	S	Wed, Apr 29, 1992	26.73	26.87	26.32	26.32
583	NYSE	S	Tue, Apr 28, 1992	26.73	27.15	26.32	26.73
582	NYSE	S	Mon, Apr 27, 1992	26.87	27.15	26.73	26.73
581	NYSE	S	Fri, Apr 24, 1992	27.01	27.15	26.32	26.73
580	NYSE	S	Thu, Apr 23, 1992	26.32	26.73	26.18	26.73
579	NYSE	S	Wed, Apr 22, 1992	26.32	26.46	26.18	26.18
578	NYSE	S	Tue, Apr 21, 1992	26.18	26.46	26.04	26.18
577	NYSE	S	Mon, Apr 20, 1992	26.73	26.73	26.04	26.18
576	NYSE	S	Thu, Apr 16, 1992	26.18	27.01	25.49	26.73
575	NYSE	S	Wed, Apr 15, 1992	24.53	26.18	24.39	26.18
574	NYSE	S	Tue, Apr 14, 1992	23.56	23.84	23.29	23.70
573	NYSE	S	Mon, Apr 13, 1992	23.84	23.98	23.29	23.56
572	NYSE	S	Fri, Apr 10, 1992	23.15	23.84	23.01	23.70
571	NYSE	S	Thu, Apr 9, 1992	23.43	23.56	22.87	23.01
570	NYSE	S	Wed, Apr 8, 1992	23.70	23.70	22.87	23.15
569	NYSE	S	Tue, Apr 7, 1992	24.67	24.67	23.56	23.70
568	NYSE	S	Mon, Apr 6, 1992	24.25	24.67	24.12	24.53
567	NYSE	S	Fri, Apr 3, 1992	24.67	24.67	24.12	24.25
566	NYSE	S	Thu, Apr 2, 1992	25.08	25.22	24.12	24.67
565	NYSE	S	Wed, Apr 1, 1992	24.80	25.08	24.67	25.08
564	NYSE	S	Tue, Mar 31, 1992	24.67	24.94	24.53	24.80
563	NYSE	S	Mon, Mar 30, 1992	24.67	25.22	24.12	24.67
562	NYSE	S	Fri, Mar 27, 1992	24.94	25.22	24.12	24.80
561	NYSE	S	Thu, Mar 26, 1992	24.67	24.94	24.39	24.80
560	NYSE	S	Wed, Mar 25, 1992	24.25	24.94	24.25	24.53
559	NYSE	S	Tue, Mar 24, 1992	24.80	24.94	24.12	24.39
558	NYSE	S	Mon, Mar 23, 1992	24.53	24.94	24.39	24.80
557	NYSE	S	Fri, Mar 20, 1992	24.25	24.53	23.84	24.25
556	NYSE	S	Thu, Mar 19, 1992	24.39	24.53	24.12	24.25
555	NYSE	S	Wed, Mar 18, 1992	23.84	24.67	23.70	24.39
554	NYSE	S	Tue, Mar 17, 1992	23.56	23.98	23.56	23.84
553	NYSE	S	Mon, Mar 16, 1992	24.25	24.25	23.15	23.70
552	NYSE	S	Fri, Mar 13, 1992	25.08	25.22	23.98	24.25
551	NYSE	S	Thu, Mar 12, 1992	24.25	25.08	23.98	24.80
550	NYSE	S	Wed, Mar 11, 1992	24.25	24.39	23.98	24.25
549	NYSE	S	Tue, Mar 10, 1992	24.12	24.39	23.84	24.25
548	NYSE	S	Mon, Mar 9, 1992	24.25	24.39	23.84	24.12
547	NYSE	S	Fri, Mar 6, 1992	23.43	24.39	23.29	24.12
546	NYSE	S	Thu, Mar 5, 1992	23.43	23.70	23.29	23.43
545	NYSE	S	Wed, Mar 4, 1992	23.43	23.84	23.29	23.56
544	NYSE	S	Tue, Mar 3, 1992	23.56	23.84	23.29	23.29
543	NYSE	S	Mon, Mar 2, 1992	23.43	24.12	23.43	23.98
542	NYSE	S	Fri, Feb 28, 1992	24.39	24.39	23.15	23.29
541	NYSE	S	Thu, Feb 27, 1992	24.39	24.53	23.84	24.39
540	NYSE	S	Wed, Feb 26, 1992	23.56	24.25	23.29	24.12
539	NYSE	S	Tue, Feb 25, 1992	23.43	23.56	23.15	23.56
538	NYSE	S	Mon, Feb 24, 1992	23.70	23.98	23.29	23.43
537	NYSE	S	Fri, Feb 21, 1992	24.67	24.67	23.70	23.84
536	NYSE	S	Thu, Feb 20, 1992	23.29	24.39	23.29	24.39
535	NYSE	S	Wed, Feb 19, 1992	23.43	23.70	23.15	23.43
534	NYSE	S	Tue, Feb 18, 1992	24.53	24.67	23.56	23.84
533	NYSE	S	Fri, Feb 14, 1992	24.67	24.80	24.39	24.67
532	NYSE	S	Thu, Feb 13, 1992	25.08	25.22	24.53	24.67
531	NYSE	S	Wed, Feb 12, 1992	25.36	25.36	24.94	25.22
530	NYSE	S	Tue, Feb 11, 1992	25.22	25.36	24.80	25.36
529	NYSE	S	Mon, Feb 10, 1992	24.67	25.22	24.53	25.08
528	NYSE	S	Fri, Feb 7, 1992	25.36	25.49	24.53	24.94
527	NYSE	S	Thu, Feb 6, 1992	25.08	25.36	24.67	25.22
526	NYSE	S	Wed, Feb 5, 1992	26.18	26.18	25.08	25.08
525	NYSE	S	Tue, Feb 4, 1992	25.91	26.60	25.91	26.46
524	NYSE	S	Mon, Feb 3, 1992	26.46	26.46	25.91	25.91
523	NYSE	S	Fri, Jan 31, 1992	26.32	26.73	26.18	26.46
522	NYSE	S	Thu, Jan 30, 1992	26.60	26.73	26.32	26.32
521	NYSE	S	Wed, Jan 29, 1992	27.28	27.56	26.18	26.46
520	NYSE	S	Tue, Jan 28, 1992	26.73	27.56	26.73	27.28
519	NYSE	S	Mon, Jan 27, 1992	26.60	27.01	26.46	27.01
518	NYSE	S	Fri, Jan 24, 1992	26.87	27.01	26.32	26.73
517	NYSE	S	Thu, Jan 23, 1992	27.28	27.28	26.87	27.01
516	NYSE	S	Wed, Jan 22, 1992	27.42	27.42	26.87	27.42
515	NYSE	S	Tue, Jan 21, 1992	26.73	27.42	26.73	27.28
514	NYSE	S	Mon, Jan 20, 1992	27.56	27.56	26.60	26.60
513	NYSE	S	Fri, Jan 17, 1992	27.42	27.56	27.15	27.56
512	NYSE	S	Thu, Jan 16, 1992	27.97	28.11	27.01	27.56
511	NYSE	S	Wed, Jan 15, 1992	27.97	28.25	27.97	28.25
510	NYSE	S	Tue, Jan 14, 1992	27.97	28.11	27.42	27.70
509	NYSE	S	Mon, Jan 13, 1992	27.97	28.39	27.56	27.56
508	NYSE	S	Fri, Jan 10, 1992	28.94	29.08	27.84	28.25
507	NYSE	S	Thu, Jan 9, 1992	28.39	28.94	28.25	28.94
506	NYSE	S	Wed, Jan 8, 1992	27.56	28.39	27.56	27.97
505	NYSE	S	Tue, Jan 7, 1992	27.42	27.97	27.15	27.56
504	NYSE	S	Mon, Jan 6, 1992	26.32	27.56	26.18	27.56
503	NYSE	S	Fri, Jan 3, 1992	26.32	26.32	25.49	26.04
502	NYSE	S	Thu, Jan 2, 1992	26.18	26.32	24.53	26.18
501	NYSE	S	Tue, Dec 31, 1991	26.18	26.32	25.49	26.18
500	NYSE	S	Mon, Dec 30, 1991	25.77	26.32	25.22	26.04
499	NYSE	S	Fri, Dec 27, 1991	25.49	26.18	25.36	25.77
498	NYSE	S	Thu, Dec 26, 1991	26.04	26.18	25.63	25.77
497	NYSE	S	Tue, Dec 24, 1991	25.77	26.73	25.63	26.04
496	NYSE	S	Mon, Dec 23, 1991	24.94	25.63	24.80	25.63
495	NYSE	S	Fri, Dec 20, 1991	25.36	25.36	24.25	24.25
494	NYSE	S	Thu, Dec 19, 1991	23.98	24.12	23.56	23.98
493	NYSE	S	Wed, Dec 18, 1991	24.39	24.80	23.98	24.12
492	NYSE	S	Tue, Dec 17, 1991	25.49	25.63	24.39	24.39
491	NYSE	S	Mon, Dec 16, 1991	25.36	26.04	25.22	25.63
490	NYSE	S	Fri, Dec 13, 1991	24.67	25.49	24.67	25.36
489	NYSE	S	Thu, Dec 12, 1991	24.94	25.49	24.53	24.94
488	NYSE	S	Wed, Dec 11, 1991	25.22	25.22	24.53	24.80
487	NYSE	S	Tue, Dec 10, 1991	24.67	25.63	24.53	25.22
486	NYSE	S	Mon, Dec 9, 1991	24.39	24.94	23.98	24.80
485	NYSE	S	Fri, Dec 6, 1991	24.67	24.94	24.12	24.25
484	NYSE	S	Thu, Dec 5, 1991	24.25	25.08	24.25	24.94
483	NYSE	S	Wed, Dec 4, 1991	24.53	24.67	23.98	24.53
482	NYSE	S	Tue, Dec 3, 1991	24.80	24.94	23.98	24.53
481	NYSE	S	Mon, Dec 2, 1991	25.36	25.36	24.53	24.94
480	NYSE	S	Fri, Nov 29, 1991	25.77	25.77	25.36	25.63
479	NYSE	S	Wed, Nov 27, 1991	25.49	25.77	25.22	25.49
478	NYSE	S	Tue, Nov 26, 1991	25.36	25.63	24.53	25.49
477	NYSE	S	Mon, Nov 25, 1991	24.25	25.22	24.25	25.08
476	NYSE	S	Fri, Nov 22, 1991	24.80	24.80	23.98	24.25
475	NYSE	S	Thu, Nov 21, 1991	24.53	24.94	24.39	24.80
474	NYSE	S	Wed, Nov 20, 1991	24.67	24.80	24.39	24.39
473	NYSE	S	Tue, Nov 19, 1991	24.80	24.80	23.98	24.39
472	NYSE	S	Mon, Nov 18, 1991	25.49	25.63	24.80	24.80
471	NYSE	S	Fri, Nov 15, 1991	26.32	26.32	25.08	25.22
470	NYSE	S	Thu, Nov 14, 1991	25.91	26.18	25.77	26.18
469	NYSE	S	Wed, Nov 13, 1991	25.49	25.77	25.36	25.49
468	NYSE	S	Tue, Nov 12, 1991	25.77	25.91	25.49	25.49
467	NYSE	S	Mon, Nov 11, 1991	26.18	26.46	25.77	25.77
466	NYSE	S	Fri, Nov 8, 1991	26.60	27.01	26.04	26.18
465	NYSE	S	Thu, Nov 7, 1991	26.46	26.87	26.32	26.60
464	NYSE	S	Wed, Nov 6, 1991	25.63	26.32	25.63	26.18
463	NYSE	S	Tue, Nov 5, 1991	25.36	25.77	25.36	25.63
462	NYSE	S	Mon, Nov 4, 1991	25.63	25.77	25.08	25.36
461	NYSE	S	Fri, Nov 1, 1991	26.04	26.04	25.36	25.77
460	NYSE	S	Thu, Oct 31, 1991	25.36	27.15	25.08	25.63
459	NYSE	S	Wed, Oct 30, 1991	25.08	25.22	24.39	25.22
458	NYSE	S	Tue, Oct 29, 1991	25.77	25.77	25.22	25.22
457	NYSE	S	Mon, Oct 28, 1991	25.49	25.77	25.08	25.63
456	NYSE	S	Fri, Oct 25, 1991	25.08	25.36	25.08	25.36
455	NYSE	S	Thu, Oct 24, 1991	25.49	26.04	25.08	25.22
454	NYSE	S	Wed, Oct 23, 1991	25.08	25.77	24.94	25.49
453	NYSE	S	Tue, Oct 22, 1991	24.39	25.36	24.39	25.08
452	NYSE	S	Mon, Oct 21, 1991	24.94	25.08	24.12	24.25
451	NYSE	S	Fri, Oct 18, 1991	24.25	25.08	23.98	24.94
450	NYSE	S	Thu, Oct 17, 1991	25.36	25.36	23.43	24.53
449	NYSE	S	Wed, Oct 16, 1991	25.77	26.18	24.94	25.36
448	NYSE	S	Tue, Oct 15, 1991	25.63	25.63	24.94	25.49
447	NYSE	S	Mon, Oct 14, 1991	25.36	25.77	25.36	25.77
446	NYSE	S	Fri, Oct 11, 1991	25.91	26.18	25.36	25.49
445	NYSE	S	Thu, Oct 10, 1991	25.36	25.77	25.22	25.63
444	NYSE	S	Wed, Oct 9, 1991	25.49	26.04	25.08	25.36
443	NYSE	S	Tue, Oct 8, 1991	26.32	26.32	25.63	25.91
442	NYSE	S	Mon, Oct 7, 1991	26.18	26.46	25.77	26.04
441	NYSE	S	Fri, Oct 4, 1991	26.32	26.60	26.18	26.32
440	NYSE	S	Thu, Oct 3, 1991	26.60	26.60	26.18	26.32
439	NYSE	S	Wed, Oct 2, 1991	26.73	27.15	26.46	26.60
438	NYSE	S	Tue, Oct 1, 1991	27.84	27.97	26.73	26.73
437	NYSE	S	Mon, Sep 30, 1991	27.56	27.97	27.28	27.97
436	NYSE	S	Fri, Sep 27, 1991	27.42	27.97	27.28	27.56
435	NYSE	S	Thu, Sep 26, 1991	27.01	27.28	26.46	27.28
434	NYSE	S	Wed, Sep 25, 1991	27.01	27.42	27.01	27.42
433	NYSE	S	Tue, Sep 24, 1991	26.87	27.28	26.73	27.28
432	NYSE	S	Mon, Sep 23, 1991	27.28	27.28	26.73	26.87
431	NYSE	S	Fri, Sep 20, 1991	27.42	27.42	27.01	27.15
430	NYSE	S	Thu, Sep 19, 1991	26.32	27.28	26.18	27.15
429	NYSE	S	Wed, Sep 18, 1991	26.18	26.46	25.91	26.32
428	NYSE	S	Tue, Sep 17, 1991	26.18	27.01	26.18	26.60
427	NYSE	S	Mon, Sep 16, 1991	25.91	26.32	24.94	26.04
426	NYSE	S	Fri, Sep 13, 1991	28.25	28.25	27.28	27.28
425	NYSE	S	Thu, Sep 12, 1991	27.84	28.25	27.84	28.11
424	NYSE	S	Wed, Sep 11, 1991	27.84	27.97	27.42	27.70
423	NYSE	S	Tue, Sep 10, 1991	27.84	27.84	27.42	27.84
422	NYSE	S	Mon, Sep 9, 1991	27.70	27.97	27.70	27.84
421	NYSE	S	Fri, Sep 6, 1991	28.11	28.25	27.70	27.84
420	NYSE	S	Thu, Sep 5, 1991	28.11	28.39	27.97	28.11
419	NYSE	S	Wed, Sep 4, 1991	28.94	29.08	27.97	27.97
418	NYSE	S	Tue, Sep 3, 1991	28.94	29.35	28.80	28.94
417	NYSE	S	Fri, Aug 30, 1991	29.35	29.49	29.08	29.08
416	NYSE	S	Thu, Aug 29, 1991	29.35	29.63	29.21	29.49
415	NYSE	S	Wed, Aug 28, 1991	28.52	29.76	28.39	29.63
414	NYSE	S	Tue, Aug 27, 1991	28.52	28.66	28.25	28.52
413	NYSE	S	Mon, Aug 26, 1991	28.66	28.80	28.11	28.39
412	NYSE	S	Fri, Aug 23, 1991	28.39	28.66	28.25	28.52
411	NYSE	S	Thu, Aug 22, 1991	28.52	29.08	28.25	28.39
410	NYSE	S	Wed, Aug 21, 1991	28.39	28.66	28.11	28.39
409	NYSE	S	Tue, Aug 20, 1991	27.84	28.25	27.56	28.11
408	NYSE	S	Mon, Aug 19, 1991	27.56	27.84	27.01	27.70
407	NYSE	S	Fri, Aug 16, 1991	29.08	29.21	28.52	28.94
406	NYSE	S	Thu, Aug 15, 1991	29.35	29.49	28.80	28.94
405	NYSE	S	Wed, Aug 14, 1991	29.63	29.90	29.21	29.35
404	NYSE	S	Tue, Aug 13, 1991	29.08	29.63	28.80	29.35
403	NYSE	S	Mon, Aug 12, 1991	28.94	29.08	27.97	29.08
402	NYSE	S	Fri, Aug 9, 1991	29.35	29.49	28.94	29.08
401	NYSE	S	Thu, Aug 8, 1991	29.21	29.76	28.94	29.35
400	NYSE	S	Wed, Aug 7, 1991	29.90	30.04	29.08	29.08
399	NYSE	S	Tue, Aug 6, 1991	29.21	30.04	29.08	29.90
398	NYSE	S	Mon, Aug 5, 1991	29.49	29.49	28.52	29.21
397	NYSE	S	Fri, Aug 2, 1991	29.90	30.04	29.35	29.63
396	NYSE	S	Thu, Aug 1, 1991	30.32	30.32	29.49	29.63
395	NYSE	S	Wed, Jul 31, 1991	29.63	30.45	29.63	30.32
394	NYSE	S	Tue, Jul 30, 1991	29.63	29.63	29.35	29.35
393	NYSE	S	Mon, Jul 29, 1991	29.35	29.63	29.08	29.35
392	NYSE	S	Fri, Jul 26, 1991	29.76	29.76	29.49	29.49
391	NYSE	S	Thu, Jul 25, 1991	29.76	29.90	29.35	29.76
390	NYSE	S	Wed, Jul 24, 1991	29.76	30.18	29.63	29.63
389	NYSE	S	Tue, Jul 23, 1991	29.63	30.04	29.63	29.63
388	NYSE	S	Mon, Jul 22, 1991	30.45	30.45	29.49	29.49
387	NYSE	S	Fri, Jul 19, 1991	31.56	31.56	30.18	30.32
386	NYSE	S	Thu, Jul 18, 1991	32.25	32.25	31.28	31.56
385	NYSE	S	Wed, Jul 17, 1991	31.69	32.38	31.69	32.11
384	NYSE	S	Tue, Jul 16, 1991	32.80	32.80	31.56	31.56
383	NYSE	S	Mon, Jul 15, 1991	32.52	32.80	32.38	32.66
382	NYSE	S	Fri, Jul 12, 1991	32.52	32.66	32.11	32.52
381	NYSE	S	Thu, Jul 11, 1991	32.66	32.80	32.25	32.52
380	NYSE	S	Wed, Jul 10, 1991	32.66	33.07	32.38	32.38
379	NYSE	S	Tue, Jul 9, 1991	33.07	33.07	32.52	32.52
378	NYSE	S	Mon, Jul 8, 1991	32.80	33.07	32.52	32.93
377	NYSE	S	Fri, Jul 5, 1991	32.80	33.35	32.80	33.07
376	NYSE	S	Wed, Jul 3, 1991	32.66	33.21	32.38	32.80
375	NYSE	S	Tue, Jul 2, 1991	32.52	32.93	32.52	32.66
374	NYSE	S	Mon, Jul 1, 1991	32.52	32.66	32.25	32.52
373	NYSE	S	Fri, Jun 28, 1991	32.80	32.80	31.97	32.52
372	NYSE	S	Thu, Jun 27, 1991	32.80	33.21	32.66	33.07
371	NYSE	S	Wed, Jun 26, 1991	33.90	33.90	32.52	32.80
370	NYSE	S	Tue, Jun 25, 1991	33.76	34.73	33.76	33.90
369	NYSE	S	Mon, Jun 24, 1991	32.80	34.17	32.66	33.49
368	NYSE	S	Fri, Jun 21, 1991	32.25	33.35	32.11	33.07
367	NYSE	S	Thu, Jun 20, 1991	31.56	31.97	31.42	31.69
366	NYSE	S	Wed, Jun 19, 1991	31.83	31.97	31.42	31.83
365	NYSE	S	Tue, Jun 18, 1991	32.25	32.66	32.11	32.25
364	NYSE	S	Mon, Jun 17, 1991	32.38	32.66	31.97	32.52
363	NYSE	S	Fri, Jun 14, 1991	31.42	32.80	31.42	32.80
362	NYSE	S	Thu, Jun 13, 1991	31.28	31.56	30.87	31.42
361	NYSE	S	Wed, Jun 12, 1991	31.28	32.11	31.01	31.14
360	NYSE	S	Tue, Jun 11, 1991	31.01	31.69	31.01	31.56
359	NYSE	S	Mon, Jun 10, 1991	30.59	31.14	30.45	30.87
358	NYSE	S	Fri, Jun 7, 1991	30.59	30.87	29.90	30.73
357	NYSE	S	Thu, Jun 6, 1991	30.87	31.14	30.45	31.01
356	NYSE	S	Wed, Jun 5, 1991	31.56	31.56	30.73	31.14
355	NYSE	S	Tue, Jun 4, 1991	31.42	31.69	31.01	31.56
354	NYSE	S	Mon, Jun 3, 1991	31.69	32.25	31.42	31.42
353	NYSE	S	Fri, May 31, 1991	31.28	32.38	30.87	31.97
352	NYSE	S	Thu, May 30, 1991	30.32	31.42	30.18	31.14
351	NYSE	S	Wed, May 29, 1991	30.59	30.73	30.18	30.32
350	NYSE	S	Tue, May 28, 1991	30.32	30.73	30.04	30.59
349	NYSE	S	Fri, May 24, 1991	28.94	29.63	28.94	29.49
348	NYSE	S	Thu, May 23, 1991	29.35	29.63	28.94	29.21
347	NYSE	S	Wed, May 22, 1991	29.90	29.90	29.21	29.63
346	NYSE	S	Tue, May 21, 1991	29.49	30.18	29.49	29.76
345	NYSE	S	Mon, May 20, 1991	29.76	29.90	29.35	29.63
344	NYSE	S	Fri, May 17, 1991	29.76	30.04	29.08	30.04
343	NYSE	S	Thu, May 16, 1991	29.35	30.04	29.35	30.04
342	NYSE	S	Wed, May 15, 1991	29.76	30.04	28.66	29.35
341	NYSE	S	Tue, May 14, 1991	30.73	31.01	29.76	29.76
340	NYSE	S	Mon, May 13, 1991	30.73	31.28	30.59	30.87
339	NYSE	S	Fri, May 10, 1991	31.28	31.69	30.87	30.87
338	NYSE	S	Thu, May 9, 1991	31.14	31.42	30.59	31.01
337	NYSE	S	Wed, May 8, 1991	28.52	30.45	28.52	30.32
336	NYSE	S	Tue, May 7, 1991	28.52	28.94	28.25	28.39
335	NYSE	S	Mon, May 6, 1991	28.66	28.94	28.66	28.66
334	NYSE	S	Fri, May 3, 1991	28.66	28.80	28.39	28.66
333	NYSE	S	Thu, May 2, 1991	28.52	28.80	28.39	28.66
332	NYSE	S	Wed, May 1, 1991	28.11	28.52	27.84	28.52
331	NYSE	S	Tue, Apr 30, 1991	27.97	29.08	27.97	28.11
330	NYSE	S	Mon, Apr 29, 1991	28.52	28.80	27.97	28.11
329	NYSE	S	Fri, Apr 26, 1991	28.39	28.80	28.25	28.66
328	NYSE	S	Thu, Apr 25, 1991	28.94	28.94	28.25	28.52
327	NYSE	S	Wed, Apr 24, 1991	28.39	28.94	28.39	28.80
326	NYSE	S	Tue, Apr 23, 1991	28.52	28.66	28.25	28.39
325	NYSE	S	Mon, Apr 22, 1991	28.66	28.80	28.52	28.52
324	NYSE	S	Fri, Apr 19, 1991	28.80	29.08	28.66	28.66
323	NYSE	S	Thu, Apr 18, 1991	29.21	29.35	28.80	28.94
322	NYSE	S	Wed, Apr 17, 1991	27.97	29.76	27.84	29.76
321	NYSE	S	Tue, Apr 16, 1991	25.77	27.56	25.63	27.56
320	NYSE	S	Mon, Apr 15, 1991	25.49	25.77	24.94	25.36
319	NYSE	S	Fri, Apr 12, 1991	26.04	26.04	25.49	25.63
318	NYSE	S	Thu, Apr 11, 1991	26.32	26.32	25.77	25.91
317	NYSE	S	Wed, Apr 10, 1991	26.46	26.60	25.63	26.32
316	NYSE	S	Tue, Apr 9, 1991	26.87	27.01	26.46	26.60
315	NYSE	S	Mon, Apr 8, 1991	27.01	27.01	26.04	26.87
314	NYSE	S	Fri, Apr 5, 1991	27.28	27.56	26.87	27.28
313	NYSE	S	Thu, Apr 4, 1991	27.70	27.97	27.28	27.42
312	NYSE	S	Wed, Apr 3, 1991	27.42	27.97	27.42	27.70
311	NYSE	S	Tue, Apr 2, 1991	26.73	27.42	26.46	27.15
310	NYSE	S	Mon, Apr 1, 1991	26.32	26.46	25.49	26.04
309	NYSE	S	Thu, Mar 28, 1991	26.87	26.87	26.46	26.46
308	NYSE	S	Wed, Mar 27, 1991	27.42	27.97	26.87	26.87
307	NYSE	S	Tue, Mar 26, 1991	26.32	27.42	26.04	27.28
306	NYSE	S	Mon, Mar 25, 1991	26.46	26.87	26.32	26.60
305	NYSE	S	Fri, Mar 22, 1991	26.32	26.60	25.91	26.46
304	NYSE	S	Thu, Mar 21, 1991	26.73	26.87	26.32	26.46
303	NYSE	S	Wed, Mar 20, 1991	26.87	27.01	26.60	26.73
302	NYSE	S	Tue, Mar 19, 1991	27.01	27.28	26.87	27.15
301	NYSE	S	Mon, Mar 18, 1991	27.42	28.11	27.28	27.42
300	NYSE	S	Fri, Mar 15, 1991	27.84	27.84	27.42	27.56
299	NYSE	S	Thu, Mar 14, 1991	27.84	28.25	27.70	27.70
298	NYSE	S	Wed, Mar 13, 1991	27.56	27.84	27.15	27.70
297	NYSE	S	Tue, Mar 12, 1991	28.39	28.52	27.42	27.42
296	NYSE	S	Mon, Mar 11, 1991	28.25	28.66	27.97	27.97
295	NYSE	S	Fri, Mar 8, 1991	28.39	29.08	28.25	28.39
294	NYSE	S	Thu, Mar 7, 1991	28.39	28.80	27.70	28.25
293	NYSE	S	Wed, Mar 6, 1991	29.35	29.76	28.11	28.52
292	NYSE	S	Tue, Mar 5, 1991	27.42	28.80	27.15	28.66
291	NYSE	S	Mon, Mar 4, 1991	27.01	27.42	26.87	27.15
290	NYSE	S	Fri, Mar 1, 1991	27.01	27.28	26.87	27.01
289	NYSE	S	Thu, Feb 28, 1991	27.42	27.56	27.01	27.01
288	NYSE	S	Wed, Feb 27, 1991	27.15	27.56	26.87	27.56
287	NYSE	S	Tue, Feb 26, 1991	27.15	27.28	27.01	27.01
286	NYSE	S	Mon, Feb 25, 1991	27.42	27.56	27.28	27.28
285	NYSE	S	Fri, Feb 22, 1991	27.01	27.42	26.73	27.01
284	NYSE	S	Thu, Feb 21, 1991	26.87	27.42	26.73	27.01
283	NYSE	S	Wed, Feb 20, 1991	27.42	27.70	26.87	27.01
282	NYSE	S	Tue, Feb 19, 1991	28.52	28.66	27.28	27.56
281	NYSE	S	Fri, Feb 15, 1991	28.25	28.66	28.25	28.66
280	NYSE	S	Thu, Feb 14, 1991	28.80	28.80	27.97	28.25
279	NYSE	S	Wed, Feb 13, 1991	28.52	28.66	27.97	28.66
278	NYSE	S	Tue, Feb 12, 1991	28.25	29.49	28.25	28.80
277	NYSE	S	Mon, Feb 11, 1991	27.84	28.39	27.70	28.25
276	NYSE	S	Fri, Feb 8, 1991	27.15	27.70	27.15	27.70
275	NYSE	S	Thu, Feb 7, 1991	27.56	28.52	27.01	27.01
274	NYSE	S	Wed, Feb 6, 1991	26.73	27.97	26.46	27.56
273	NYSE	S	Tue, Feb 5, 1991	27.15	27.56	25.91	26.46
272	NYSE	S	Mon, Feb 4, 1991	27.56	27.56	27.28	27.42
271	NYSE	S	Fri, Feb 1, 1991	27.28	28.11	26.87	27.28
270	NYSE	S	Thu, Jan 31, 1991	26.87	27.28	26.60	27.15
269	NYSE	S	Wed, Jan 30, 1991	25.77	27.01	25.77	26.60
268	NYSE	S	Tue, Jan 29, 1991	24.80	25.63	24.67	25.63
267	NYSE	S	Mon, Jan 28, 1991	24.53	24.80	24.25	24.80
266	NYSE	S	Fri, Jan 25, 1991	24.53	24.53	24.25	24.39
265	NYSE	S	Thu, Jan 24, 1991	24.12	24.53	24.12	24.53
264	NYSE	S	Wed, Jan 23, 1991	24.67	25.08	23.98	24.12
263	NYSE	S	Tue, Jan 22, 1991	25.36	25.77	24.67	24.80
262	NYSE	S	Mon, Jan 21, 1991	24.80	25.49	24.80	25.36
261	NYSE	S	Fri, Jan 18, 1991	24.67	25.08	24.67	24.80
260	NYSE	S	Thu, Jan 17, 1991	24.67	25.63	24.53	24.67
259	NYSE	S	Wed, Jan 16, 1991	23.98	24.39	23.70	23.84
258	NYSE	S	Tue, Jan 15, 1991	23.98	24.12	23.70	23.98
257	NYSE	S	Mon, Jan 14, 1991	24.12	24.25	23.84	23.98
256	NYSE	S	Fri, Jan 11, 1991	24.67	24.67	24.12	24.53
255	NYSE	S	Thu, Jan 10, 1991	24.53	24.67	23.98	24.53
254	NYSE	S	Wed, Jan 9, 1991	25.08	25.08	23.98	24.39
253	NYSE	S	Tue, Jan 8, 1991	24.25	24.67	23.70	24.39
252	NYSE	S	Mon, Jan 7, 1991	24.67	25.08	24.12	24.12
251	NYSE	S	Fri, Jan 4, 1991	24.94	25.22	24.67	24.80
250	NYSE	S	Thu, Jan 3, 1991	25.36	25.36	24.67	24.67
249	NYSE	S	Wed, Jan 2, 1991	25.49	25.91	25.49	25.63
248	NYSE	S	Mon, Dec 31, 1990	25.22	25.63	25.08	25.63
247	NYSE	S	Fri, Dec 28, 1990	25.22	25.49	25.08	25.49
246	NYSE	S	Thu, Dec 27, 1990	25.36	25.36	25.08	25.22
245	NYSE	S	Wed, Dec 26, 1990	25.22	25.22	24.80	25.08
244	NYSE	S	Mon, Dec 24, 1990	25.08	25.49	25.08	25.22
243	NYSE	S	Fri, Dec 21, 1990	25.22	25.22	24.67	24.94
242	NYSE	S	Thu, Dec 20, 1990	24.80	25.36	24.53	24.94
241	NYSE	S	Wed, Dec 19, 1990	24.67	25.08	24.53	24.94
240	NYSE	S	Tue, Dec 18, 1990	24.67	24.94	24.53	24.67
239	NYSE	S	Mon, Dec 17, 1990	24.53	24.94	24.53	24.67
238	NYSE	S	Fri, Dec 14, 1990	24.94	24.94	24.25	24.67
237	NYSE	S	Thu, Dec 13, 1990	24.53	24.94	24.39	24.94
236	NYSE	S	Wed, Dec 12, 1990	23.70	24.67	23.70	24.53
235	NYSE	S	Tue, Dec 11, 1990	24.53	24.67	23.70	23.98
234	NYSE	S	Mon, Dec 10, 1990	24.94	25.08	24.53	24.67
233	NYSE	S	Fri, Dec 7, 1990	25.36	26.18	24.80	25.22
232	NYSE	S	Thu, Dec 6, 1990	26.46	27.01	25.49	25.49
231	NYSE	S	Wed, Dec 5, 1990	25.63	26.32	25.36	26.32
230	NYSE	S	Tue, Dec 4, 1990	25.08	25.63	24.80	25.63
229	NYSE	S	Mon, Dec 3, 1990	25.91	26.04	24.94	25.22
228	NYSE	S	Fri, Nov 30, 1990	24.53	25.22	24.25	25.08
227	NYSE	S	Thu, Nov 29, 1990	23.70	24.80	23.70	24.39
226	NYSE	S	Wed, Nov 28, 1990	23.70	23.98	23.01	23.43
225	NYSE	S	Tue, Nov 27, 1990	23.56	23.70	23.15	23.43
224	NYSE	S	Mon, Nov 26, 1990	23.29	23.70	22.74	23.43
223	NYSE	S	Fri, Nov 23, 1990	23.84	24.25	23.56	23.56
222	NYSE	S	Wed, Nov 21, 1990	22.74	23.98	22.74	23.98
221	NYSE	S	Tue, Nov 20, 1990	24.39	24.53	22.87	23.01
220	NYSE	S	Mon, Nov 19, 1990	25.36	25.63	24.12	24.39
219	NYSE	S	Fri, Nov 16, 1990	24.25	24.94	23.56	24.80
218	NYSE	S	Thu, Nov 15, 1990	27.84	27.97	27.42	27.97
217	NYSE	S	Wed, Nov 14, 1990	27.84	28.25	27.56	28.25
216	NYSE	S	Tue, Nov 13, 1990	27.84	27.97	26.87	27.84
215	NYSE	S	Mon, Nov 12, 1990	27.84	28.25	27.70	27.97
214	NYSE	S	Fri, Nov 9, 1990	27.42	27.70	27.28	27.70
213	NYSE	S	Thu, Nov 8, 1990	27.42	27.70	27.15	27.42
212	NYSE	S	Wed, Nov 7, 1990	27.84	27.84	27.28	27.56
211	NYSE	S	Tue, Nov 6, 1990	28.52	28.66	27.70	27.84
210	NYSE	S	Mon, Nov 5, 1990	27.84	28.52	27.70	28.39
209	NYSE	S	Fri, Nov 2, 1990	27.56	27.97	27.15	27.84
208	NYSE	S	Thu, Nov 1, 1990	27.70	28.11	27.42	27.97
207	NYSE	S	Wed, Oct 31, 1990	28.39	28.52	27.28	27.84
206	NYSE	S	Tue, Oct 30, 1990	28.39	28.94	27.97	28.52
205	NYSE	S	Mon, Oct 29, 1990	28.66	28.94	28.25	28.39
204	NYSE	S	Fri, Oct 26, 1990	28.52	28.80	27.84	28.25
203	NYSE	S	Thu, Oct 25, 1990	29.08	29.35	28.80	28.80
202	NYSE	S	Wed, Oct 24, 1990	28.80	29.08	28.66	28.94
201	NYSE	S	Tue, Oct 23, 1990	29.08	29.21	28.66	28.94
200	NYSE	S	Mon, Oct 22, 1990	29.21	29.49	29.08	29.21
199	NYSE	S	Fri, Oct 19, 1990	29.21	29.76	29.08	29.35
198	NYSE	S	Thu, Oct 18, 1990	29.49	29.90	28.94	29.35
197	NYSE	S	Wed, Oct 17, 1990	30.04	30.18	29.21	29.49
196	NYSE	S	Tue, Oct 16, 1990	30.73	31.01	29.90	30.04
195	NYSE	S	Mon, Oct 15, 1990	30.59	31.42	30.04	30.73
194	NYSE	S	Fri, Oct 12, 1990	29.90	30.73	29.76	30.32
193	NYSE	S	Thu, Oct 11, 1990	30.59	30.59	29.49	29.63
192	NYSE	S	Wed, Oct 10, 1990	30.45	30.73	30.04	30.32
191	NYSE	S	Tue, Oct 9, 1990	31.14	31.28	30.04	30.59
190	NYSE	S	Mon, Oct 8, 1990	31.42	31.83	31.28	31.42
189	NYSE	S	Fri, Oct 5, 1990	29.63	31.28	29.35	30.87
188	NYSE	S	Thu, Oct 4, 1990	30.32	30.73	30.18	30.59
187	NYSE	S	Wed, Oct 3, 1990	30.45	31.01	30.18	30.45
186	NYSE	S	Tue, Oct 2, 1990	31.14	31.28	29.76	29.76
185	NYSE	S	Mon, Oct 1, 1990	30.04	30.87	29.76	30.73
184	NYSE	S	Fri, Sep 28, 1990	27.84	29.63	27.15	29.63
183	NYSE	S	Thu, Sep 27, 1990	28.66	28.94	27.28	27.97
182	NYSE	S	Wed, Sep 26, 1990	28.39	28.80	28.11	28.66
181	NYSE	S	Tue, Sep 25, 1990	28.11	28.25	27.97	28.11
180	NYSE	S	Mon, Sep 24, 1990	27.97	28.11	27.56	27.97
179	NYSE	S	Fri, Sep 21, 1990	27.84	28.39	27.70	28.39
178	NYSE	S	Thu, Sep 20, 1990	28.39	28.39	27.84	27.97
177	NYSE	S	Wed, Sep 19, 1990	28.94	28.94	28.25	28.66
176	NYSE	S	Tue, Sep 18, 1990	27.97	29.08	27.70	28.94
175	NYSE	S	Mon, Sep 17, 1990	27.42	28.25	27.28	27.97
174	NYSE	S	Fri, Sep 14, 1990	27.70	27.84	27.28	27.28
173	NYSE	S	Thu, Sep 13, 1990	27.70	28.25	27.70	27.97
172	NYSE	S	Wed, Sep 12, 1990	27.42	27.84	27.15	27.70
171	NYSE	S	Tue, Sep 11, 1990	28.11	28.11	27.28	27.42
170	NYSE	S	Mon, Sep 10, 1990	28.11	28.52	27.84	28.11
169	NYSE	S	Fri, Sep 7, 1990	27.01	27.70	27.01	27.42
168	NYSE	S	Thu, Sep 6, 1990	27.97	27.97	27.15	27.28
167	NYSE	S	Wed, Sep 5, 1990	28.11	28.11	27.84	27.97
166	NYSE	S	Tue, Sep 4, 1990	27.97	28.11	27.70	28.11
165	NYSE	S	Fri, Aug 31, 1990	27.97	28.25	27.84	27.97
164	NYSE	S	Thu, Aug 30, 1990	28.11	28.25	27.84	28.11
163	NYSE	S	Wed, Aug 29, 1990	28.39	28.52	27.70	28.11
162	NYSE	S	Tue, Aug 28, 1990	28.80	28.80	28.25	28.66
161	NYSE	S	Mon, Aug 27, 1990	28.39	28.94	28.25	28.80
160	NYSE	S	Fri, Aug 24, 1990	28.11	28.25	27.28	27.84
159	NYSE	S	Thu, Aug 23, 1990	27.56	27.97	27.28	27.42
158	NYSE	S	Wed, Aug 22, 1990	29.08	29.08	27.97	27.97
157	NYSE	S	Tue, Aug 21, 1990	28.25	28.94	27.84	28.66
156	NYSE	S	Mon, Aug 20, 1990	28.52	28.94	28.11	28.52
155	NYSE	S	Fri, Aug 17, 1990	28.94	29.49	27.97	28.39
154	NYSE	S	Thu, Aug 16, 1990	29.35	30.04	29.21	29.49
153	NYSE	S	Wed, Aug 15, 1990	29.21	30.04	29.08	29.90
152	NYSE	S	Tue, Aug 14, 1990	28.66	29.49	28.52	28.94
151	NYSE	S	Mon, Aug 13, 1990	28.52	28.94	28.52	28.66
150	NYSE	S	Fri, Aug 10, 1990	28.11	29.49	28.11	28.94
149	NYSE	S	Thu, Aug 9, 1990	26.87	28.11	26.73	27.97
148	NYSE	S	Wed, Aug 8, 1990	26.60	27.01	26.18	26.87
147	NYSE	S	Tue, Aug 7, 1990	26.73	27.42	26.32	26.46
146	NYSE	S	Mon, Aug 6, 1990	26.46	26.73	25.36	26.18
145	NYSE	S	Fri, Aug 3, 1990	27.01	27.84	26.73	27.28
144	NYSE	S	Thu, Aug 2, 1990	26.46	27.28	26.46	26.87
143	NYSE	S	Wed, Aug 1, 1990	27.01	27.42	26.60	27.01
142	NYSE	S	Tue, Jul 31, 1990	27.42	27.56	26.73	27.01
141	NYSE	S	Mon, Jul 30, 1990	27.84	27.84	27.28	27.56
140	NYSE	S	Fri, Jul 27, 1990	28.80	29.08	27.97	27.97
139	NYSE	S	Thu, Jul 26, 1990	29.08	29.35	28.80	29.08
138	NYSE	S	Wed, Jul 25, 1990	29.90	30.18	28.80	29.21
137	NYSE	S	Tue, Jul 24, 1990	29.49	30.18	29.49	30.04
136	NYSE	S	Mon, Jul 23, 1990	29.21	29.76	28.39	29.76
135	NYSE	S	Fri, Jul 20, 1990	30.73	31.14	30.04	30.04
134	NYSE	S	Thu, Jul 19, 1990	30.04	30.87	29.90	30.59
133	NYSE	S	Wed, Jul 18, 1990	30.32	30.59	28.66	30.04
132	NYSE	S	Tue, Jul 17, 1990	42.44	42.72	31.14	32.52
131	NYSE	S	Mon, Jul 16, 1990	43.41	43.54	42.17	42.17
130	NYSE	S	Fri, Jul 13, 1990	42.30	43.41	41.75	43.13
129	NYSE	S	Thu, Jul 12, 1990	41.34	42.86	41.34	41.48
128	NYSE	S	Wed, Jul 11, 1990	43.27	43.54	41.34	41.34
127	NYSE	S	Tue, Jul 10, 1990	43.96	44.10	43.27	43.41
126	NYSE	S	Mon, Jul 9, 1990	44.51	44.65	43.82	43.96
125	NYSE	S	Fri, Jul 6, 1990	44.23	44.51	43.96	44.10
124	NYSE	S	Thu, Jul 5, 1990	44.10	44.23	43.82	44.23
123	NYSE	S	Tue, Jul 3, 1990	43.96	44.23	43.96	43.96
122	NYSE	S	Mon, Jul 2, 1990	43.68	44.65	43.54	44.10
121	NYSE	S	Fri, Jun 29, 1990	42.99	43.68	42.99	43.68
120	NYSE	S	Thu, Jun 28, 1990	42.99	43.27	42.72	43.13
119	NYSE	S	Wed, Jun 27, 1990	40.79	42.86	40.79	42.72
118	NYSE	S	Tue, Jun 26, 1990	41.34	42.17	41.06	41.20
117	NYSE	S	Mon, Jun 25, 1990	42.17	42.44	41.48	41.62
116	NYSE	S	Fri, Jun 22, 1990	43.13	43.13	41.89	42.03
115	NYSE	S	Thu, Jun 21, 1990	43.13	43.41	41.89	42.99
114	NYSE	S	Wed, Jun 20, 1990	43.54	43.82	42.99	43.27
113	NYSE	S	Tue, Jun 19, 1990	43.68	44.10	43.27	43.54
112	NYSE	S	Mon, Jun 18, 1990	43.96	44.23	43.68	43.68
111	NYSE	S	Fri, Jun 15, 1990	45.06	45.06	43.82	43.96
110	NYSE	S	Thu, Jun 14, 1990	44.10	45.61	44.10	45.06
109	NYSE	S	Wed, Jun 13, 1990	48.78	49.33	48.51	48.64
108	NYSE	S	Tue, Jun 12, 1990	48.23	49.19	47.95	48.64
107	NYSE	S	Mon, Jun 11, 1990	47.95	48.64	47.82	48.51
106	NYSE	S	Fri, Jun 8, 1990	49.06	49.33	47.82	48.23
105	NYSE	S	Thu, Jun 7, 1990	48.78	49.19	48.37	49.06
104	NYSE	S	Wed, Jun 6, 1990	49.06	49.06	48.51	48.64
103	NYSE	S	Tue, Jun 5, 1990	49.33	49.61	48.23	48.64
102	NYSE	S	Mon, Jun 4, 1990	49.75	49.88	48.64	49.61
101	NYSE	S	Fri, Jun 1, 1990	50.85	51.12	49.88	49.88
100	NYSE	S	Thu, May 31, 1990	50.02	50.71	49.61	50.71
99	NYSE	S	Wed, May 30, 1990	50.16	50.99	49.75	50.16
98	NYSE	S	Tue, May 29, 1990	48.23	49.75	47.95	49.75
97	NYSE	S	Fri, May 25, 1990	48.51	48.64	47.40	47.68
96	NYSE	S	Thu, May 24, 1990	49.61	49.75	48.92	49.06
95	NYSE	S	Wed, May 23, 1990	49.33	49.61	48.78	49.61
94	NYSE	S	Tue, May 22, 1990	49.61	49.75	48.09	48.92
93	NYSE	S	Mon, May 21, 1990	48.78	49.61	48.23	49.06
92	NYSE	S	Fri, May 18, 1990	49.06	49.19	47.68	48.51
91	NYSE	S	Thu, May 17, 1990	48.78	49.88	48.51	49.19
90	NYSE	S	Wed, May 16, 1990	48.09	48.64	47.54	48.64
89	NYSE	S	Tue, May 15, 1990	47.82	47.95	46.99	47.54
88	NYSE	S	Mon, May 14, 1990	47.40	48.51	47.27	48.09
87	NYSE	S	Fri, May 11, 1990	46.30	46.85	45.75	46.85
86	NYSE	S	Thu, May 10, 1990	44.79	46.44	44.79	46.16
85	NYSE	S	Wed, May 9, 1990	44.51	45.06	44.51	44.92
84	NYSE	S	Tue, May 8, 1990	44.23	44.51	44.23	44.51
83	NYSE	S	Mon, May 7, 1990	44.10	44.51	43.82	44.10
82	NYSE	S	Fri, May 4, 1990	43.54	44.10	42.86	43.96
81	NYSE	S	Thu, May 3, 1990	42.58	43.54	42.58	42.99
80	NYSE	S	Wed, May 2, 1990	42.99	43.13	42.03	42.30
79	NYSE	S	Tue, May 1, 1990	42.30	43.41	42.30	42.99
78	NYSE	S	Mon, Apr 30, 1990	41.48	42.44	41.48	42.30
77	NYSE	S	Fri, Apr 27, 1990	42.72	42.72	41.48	41.48
76	NYSE	S	Thu, Apr 26, 1990	42.44	42.99	42.17	42.86
75	NYSE	S	Wed, Apr 25, 1990	41.75	42.58	41.75	42.44
74	NYSE	S	Tue, Apr 24, 1990	41.48	42.30	41.48	41.62
73	NYSE	S	Mon, Apr 23, 1990	41.75	41.75	41.20	41.48
72	NYSE	S	Fri, Apr 20, 1990	42.44	42.86	41.48	41.89
71	NYSE	S	Thu, Apr 19, 1990	42.72	42.86	42.30	42.58
70	NYSE	S	Wed, Apr 18, 1990	43.68	43.82	43.13	43.27
69	NYSE	S	Tue, Apr 17, 1990	43.96	44.79	43.68	43.96
68	NYSE	S	Mon, Apr 16, 1990	44.10	44.65	44.10	44.23
67	NYSE	S	Thu, Apr 12, 1990	44.51	44.51	43.68	43.68
66	NYSE	S	Wed, Apr 11, 1990	46.58	46.58	44.23	44.37
65	NYSE	S	Tue, Apr 10, 1990	45.61	47.40	45.47	46.44
64	NYSE	S	Mon, Apr 9, 1990	44.10	45.47	44.10	45.34
63	NYSE	S	Fri, Apr 6, 1990	44.10	44.37	43.68	43.82
62	NYSE	S	Thu, Apr 5, 1990	43.54	44.10	43.54	43.96
61	NYSE	S	Wed, Apr 4, 1990	44.10	44.10	43.27	43.54
60	NYSE	S	Tue, Apr 3, 1990	43.54	44.65	43.54	43.96
59	NYSE	S	Mon, Apr 2, 1990	43.41	43.82	42.99	43.27
58	NYSE	S	Fri, Mar 30, 1990	43.82	44.51	43.68	44.10
57	NYSE	S	Thu, Mar 29, 1990	43.82	44.23	43.68	44.10
56	NYSE	S	Wed, Mar 28, 1990	43.27	44.23	43.13	43.82
55	NYSE	S	Tue, Mar 27, 1990	42.17	43.54	42.17	43.27
54	NYSE	S	Mon, Mar 26, 1990	42.44	42.58	41.75	42.17
53	NYSE	S	Fri, Mar 23, 1990	41.89	42.30	41.62	42.30
52	NYSE	S	Thu, Mar 22, 1990	41.62	41.75	41.06	41.34
51	NYSE	S	Wed, Mar 21, 1990	42.03	42.30	41.89	41.89
50	NYSE	S	Tue, Mar 20, 1990	42.17	42.44	42.03	42.17
49	NYSE	S	Mon, Mar 19, 1990	41.89	42.58	41.34	42.30
48	NYSE	S	Fri, Mar 16, 1990	41.89	42.58	41.62	42.17
47	NYSE	S	Thu, Mar 15, 1990	41.20	41.34	41.06	41.34
46	NYSE	S	Wed, Mar 14, 1990	41.34	41.48	40.93	40.93
45	NYSE	S	Tue, Mar 13, 1990	41.06	41.75	40.65	41.48
44	NYSE	S	Mon, Mar 12, 1990	40.10	41.20	40.10	41.20
43	NYSE	S	Fri, Mar 9, 1990	39.69	40.51	39.69	40.24
42	NYSE	S	Thu, Mar 8, 1990	40.10	40.10	39.55	39.82
41	NYSE	S	Wed, Mar 7, 1990	40.79	41.06	39.82	40.10
40	NYSE	S	Tue, Mar 6, 1990	40.38	40.65	40.24	40.65
39	NYSE	S	Mon, Mar 5, 1990	40.10	40.79	40.10	40.51
38	NYSE	S	Fri, Mar 2, 1990	40.93	41.34	40.10	40.38
37	NYSE	S	Thu, Mar 1, 1990	40.24	41.62	40.10	41.20
36	NYSE	S	Wed, Feb 28, 1990	38.72	40.24	38.58	40.24
35	NYSE	S	Tue, Feb 27, 1990	37.76	39.14	37.62	38.86
34	NYSE	S	Mon, Feb 26, 1990	35.55	37.76	35.55	37.76
33	NYSE	S	Fri, Feb 23, 1990	36.10	36.24	35.28	35.83
32	NYSE	S	Thu, Feb 22, 1990	35.69	36.65	35.69	36.38
31	NYSE	S	Wed, Feb 21, 1990	34.45	35.69	34.31	35.41
30	NYSE	S	Tue, Feb 20, 1990	34.73	35.55	34.59	35.14
29	NYSE	S	Fri, Feb 16, 1990	37.48	38.03	36.38	36.65
28	NYSE	S	Thu, Feb 15, 1990	36.79	37.48	36.79	37.34
27	NYSE	S	Wed, Feb 14, 1990	37.07	37.48	36.52	36.93
26	NYSE	S	Tue, Feb 13, 1990	37.21	37.21	35.83	36.79
25	NYSE	S	Mon, Feb 12, 1990	38.17	38.17	36.93	37.21
24	NYSE	S	Fri, Feb 9, 1990	38.45	38.86	37.90	38.17
23	NYSE	S	Thu, Feb 8, 1990	38.17	39.55	38.17	38.45
22	NYSE	S	Wed, Feb 7, 1990	37.76	38.17	37.21	38.17
21	NYSE	S	Tue, Feb 6, 1990	39.27	39.55	37.21	38.03
20	NYSE	S	Mon, Feb 5, 1990	37.76	38.86	37.48	38.72
19	NYSE	S	Fri, Feb 2, 1990	37.07	38.17	37.07	37.90
18	NYSE	S	Thu, Feb 1, 1990	36.38	37.21	35.69	37.21
17	NYSE	S	Wed, Jan 31, 1990	34.73	36.24	34.73	36.10
16	NYSE	S	Tue, Jan 30, 1990	34.73	35.00	33.62	34.31
15	NYSE	S	Mon, Jan 29, 1990	36.38	37.34	35.69	36.38
14	NYSE	S	Fri, Jan 26, 1990	37.21	37.90	35.00	36.38
13	NYSE	S	Thu, Jan 25, 1990	38.31	38.58	37.07	37.48
12	NYSE	S	Wed, Jan 24, 1990	36.38	38.31	36.38	38.03
11	NYSE	S	Tue, Jan 23, 1990	37.76	38.03	36.93	37.48
10	NYSE	S	Mon, Jan 22, 1990	38.45	38.86	37.62	37.76
9	NYSE	S	Fri, Jan 19, 1990	37.90	38.86	37.76	38.45
8	NYSE	S	Thu, Jan 18, 1990	36.93	37.90	36.79	37.34
7	NYSE	S	Wed, Jan 17, 1990	38.03	38.31	37.34	37.48
6	NYSE	S	Tue, Jan 16, 1990	36.93	37.90	36.65	37.76
5	NYSE	S	Mon, Jan 15, 1990	37.48	37.62	37.21	37.21
4	NYSE	S	Fri, Jan 12, 1990	37.48	38.58	37.48	37.76
3	NYSE	S	Thu, Jan 11, 1990	38.58	39.14	38.31	38.58
2	NYSE	S	Wed, Jan 10, 1990	38.31	38.45	36.93	37.76
1	NYSE	S	Tue, Jan 9, 1990	39.69	39.96	38.86	39.00
#	Exchange	Symbol	Date	Open	High	Low	Close

SentinelOne Inc NYSE:S 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