Western Asset Intermediate Muni Fd Inc NYSE:SBI Historical Prices

Below are the 7986 trading days of historical prices for SBI.

#	Exchange	Symbol	Date	Open	High	Low	Close
7986	NYSE	SBI	Mon, Mar 4, 2024	7.92	7.94	7.87	7.88
7985	NYSE	SBI	Fri, Mar 1, 2024	7.92	7.94	7.89	7.90
7984	NYSE	SBI	Thu, Feb 29, 2024	7.90	7.90	7.79	7.89
7983	NYSE	SBI	Wed, Feb 28, 2024	7.85	7.93	7.80	7.86
7982	NYSE	SBI	Tue, Feb 27, 2024	7.88	7.88	7.81	7.82
7981	NYSE	SBI	Mon, Feb 26, 2024	7.87	7.87	7.81	7.84
7980	NYSE	SBI	Fri, Feb 23, 2024	7.90	7.90	7.83	7.85
7979	NYSE	SBI	Thu, Feb 22, 2024	7.93	7.93	7.85	7.87
7978	NYSE	SBI	Wed, Feb 21, 2024	7.93	7.97	7.91	7.92
7977	NYSE	SBI	Tue, Feb 20, 2024	7.90	7.93	7.90	7.90
7976	NYSE	SBI	Fri, Feb 16, 2024	7.92	7.92	7.86	7.88
7975	NYSE	SBI	Thu, Feb 15, 2024	7.95	7.96	7.91	7.92
7974	NYSE	SBI	Wed, Feb 14, 2024	7.88	7.91	7.88	7.90
7973	NYSE	SBI	Tue, Feb 13, 2024	7.89	7.89	7.81	7.84
7972	NYSE	SBI	Mon, Feb 12, 2024	7.90	7.92	7.89	7.91
7971	NYSE	SBI	Fri, Feb 9, 2024	7.85	7.90	7.85	7.90
7970	NYSE	SBI	Thu, Feb 8, 2024	7.84	7.89	7.81	7.84
7969	NYSE	SBI	Wed, Feb 7, 2024	7.87	7.90	7.83	7.84
7968	NYSE	SBI	Tue, Feb 6, 2024	7.79	7.88	7.79	7.87
7967	NYSE	SBI	Mon, Feb 5, 2024	7.82	7.83	7.77	7.79
7966	NYSE	SBI	Fri, Feb 2, 2024	7.87	7.87	7.78	7.82
7965	NYSE	SBI	Thu, Feb 1, 2024	7.84	7.91	7.83	7.87
7964	NYSE	SBI	Wed, Jan 31, 2024	7.78	7.83	7.76	7.78
7963	NYSE	SBI	Tue, Jan 30, 2024	7.80	7.80	7.73	7.74
7962	NYSE	SBI	Mon, Jan 29, 2024	7.72	7.76	7.72	7.76
7961	NYSE	SBI	Fri, Jan 26, 2024	7.75	7.75	7.67	7.69
7960	NYSE	SBI	Thu, Jan 25, 2024	7.71	7.78	7.71	7.74
7959	NYSE	SBI	Wed, Jan 24, 2024	7.72	7.75	7.70	7.71
7958	NYSE	SBI	Tue, Jan 23, 2024	7.69	7.73	7.67	7.67
7957	NYSE	SBI	Mon, Jan 22, 2024	7.72	7.81	7.72	7.71
7956	NYSE	SBI	Fri, Jan 19, 2024	7.76	7.76	7.65	7.71
7955	NYSE	SBI	Thu, Jan 18, 2024	7.72	7.76	7.67	7.72
7954	NYSE	SBI	Wed, Jan 17, 2024	7.77	7.77	7.69	7.71
7953	NYSE	SBI	Tue, Jan 16, 2024	7.83	7.83	7.74	7.75
7952	NYSE	SBI	Fri, Jan 12, 2024	7.84	7.86	7.81	7.83
7951	NYSE	SBI	Thu, Jan 11, 2024	7.78	7.81	7.78	7.81
7950	NYSE	SBI	Wed, Jan 10, 2024	7.85	7.85	7.78	7.78
7949	NYSE	SBI	Tue, Jan 9, 2024	7.90	7.91	7.82	7.82
7948	NYSE	SBI	Mon, Jan 8, 2024	7.82	7.88	7.82	7.88
7947	NYSE	SBI	Fri, Jan 5, 2024	7.82	7.83	7.78	7.79
7946	NYSE	SBI	Thu, Jan 4, 2024	7.82	7.82	7.78	7.80
7945	NYSE	SBI	Wed, Jan 3, 2024	7.78	7.81	7.77	7.81
7944	NYSE	SBI	Tue, Jan 2, 2024	7.72	7.77	7.71	7.76
7943	NYSE	SBI	Fri, Dec 29, 2023	7.67	7.72	7.64	7.70
7942	NYSE	SBI	Thu, Dec 28, 2023	7.73	7.76	7.65	7.69
7941	NYSE	SBI	Wed, Dec 27, 2023	7.79	7.82	7.75	7.76
7940	NYSE	SBI	Tue, Dec 26, 2023	7.84	7.84	7.78	7.79
7939	NYSE	SBI	Fri, Dec 22, 2023	7.82	7.85	7.78	7.80
7938	NYSE	SBI	Thu, Dec 21, 2023	7.76	7.80	7.76	7.79
7937	NYSE	SBI	Wed, Dec 20, 2023	7.72	7.75	7.72	7.74
7936	NYSE	SBI	Tue, Dec 19, 2023	7.70	7.73	7.70	7.70
7935	NYSE	SBI	Mon, Dec 18, 2023	7.68	7.74	7.68	7.70
7934	NYSE	SBI	Fri, Dec 15, 2023	7.68	7.72	7.67	7.69
7933	NYSE	SBI	Thu, Dec 14, 2023	7.66	7.74	7.66	7.69
7932	NYSE	SBI	Wed, Dec 13, 2023	7.60	7.69	7.60	7.65
7931	NYSE	SBI	Tue, Dec 12, 2023	7.59	7.62	7.58	7.61
7930	NYSE	SBI	Mon, Dec 11, 2023	7.61	7.61	7.58	7.60
7929	NYSE	SBI	Fri, Dec 8, 2023	7.61	7.64	7.57	7.61
7928	NYSE	SBI	Thu, Dec 7, 2023	7.58	7.64	7.57	7.64
7927	NYSE	SBI	Wed, Dec 6, 2023	7.61	7.62	7.58	7.60
7926	NYSE	SBI	Tue, Dec 5, 2023	7.57	7.60	7.57	7.58
7925	NYSE	SBI	Mon, Dec 4, 2023	7.57	7.62	7.57	7.58
7924	NYSE	SBI	Fri, Dec 1, 2023	7.51	7.63	7.51	7.60
7923	NYSE	SBI	Thu, Nov 30, 2023	7.53	7.54	7.47	7.48
7922	NYSE	SBI	Wed, Nov 29, 2023	7.53	7.58	7.53	7.56
7921	NYSE	SBI	Tue, Nov 28, 2023	7.47	7.50	7.46	7.49
7920	NYSE	SBI	Mon, Nov 27, 2023	7.48	7.51	7.47	7.49
7919	NYSE	SBI	Fri, Nov 24, 2023	7.47	7.57	7.47	7.51
7918	NYSE	SBI	Wed, Nov 22, 2023	7.48	7.49	7.48	7.49
7917	NYSE	SBI	Tue, Nov 21, 2023	7.48	7.51	7.47	7.49
7916	NYSE	SBI	Mon, Nov 20, 2023	7.44	7.53	7.44	7.50
7915	NYSE	SBI	Fri, Nov 17, 2023	7.49	7.52	7.47	7.49
7914	NYSE	SBI	Thu, Nov 16, 2023	7.43	7.52	7.43	7.49
7913	NYSE	SBI	Wed, Nov 15, 2023	7.48	7.50	7.35	7.42
7912	NYSE	SBI	Tue, Nov 14, 2023	7.40	7.51	7.40	7.49
7911	NYSE	SBI	Mon, Nov 13, 2023	7.28	7.36	7.28	7.35
7910	NYSE	SBI	Fri, Nov 10, 2023	7.34	7.35	7.28	7.33
7909	NYSE	SBI	Thu, Nov 9, 2023	7.33	7.33	7.22	7.29
7908	NYSE	SBI	Wed, Nov 8, 2023	7.25	7.33	7.25	7.30
7907	NYSE	SBI	Tue, Nov 7, 2023	7.24	7.27	7.24	7.27
7906	NYSE	SBI	Mon, Nov 6, 2023	7.29	7.29	7.18	7.21
7905	NYSE	SBI	Fri, Nov 3, 2023	7.25	7.31	7.24	7.29
7904	NYSE	SBI	Thu, Nov 2, 2023	7.11	7.21	7.11	7.21
7903	NYSE	SBI	Wed, Nov 1, 2023	7.05	7.15	7.02	7.07
7902	NYSE	SBI	Tue, Oct 31, 2023	6.96	7.03	6.96	7.02
7901	NYSE	SBI	Mon, Oct 30, 2023	7.00	7.02	6.98	6.99
7900	NYSE	SBI	Fri, Oct 27, 2023	6.98	7.02	6.97	6.98
7899	NYSE	SBI	Thu, Oct 26, 2023	7.04	7.04	6.98	6.99
7898	NYSE	SBI	Wed, Oct 25, 2023	7.06	7.07	7.02	7.03
7897	NYSE	SBI	Tue, Oct 24, 2023	7.09	7.14	7.04	7.06
7896	NYSE	SBI	Mon, Oct 23, 2023	7.05	7.08	7.03	7.04
7895	NYSE	SBI	Fri, Oct 20, 2023	7.10	7.12	7.10	7.08
7894	NYSE	SBI	Thu, Oct 19, 2023	7.08	7.14	7.08	7.10
7893	NYSE	SBI	Wed, Oct 18, 2023	7.14	7.20	7.09	7.09
7892	NYSE	SBI	Tue, Oct 17, 2023	7.14	7.14	7.10	7.14
7891	NYSE	SBI	Mon, Oct 16, 2023	7.15	7.18	7.11	7.13
7890	NYSE	SBI	Fri, Oct 13, 2023	7.19	7.20	7.14	7.17
7889	NYSE	SBI	Thu, Oct 12, 2023	7.17	7.19	7.14	7.16
7888	NYSE	SBI	Wed, Oct 11, 2023	7.22	7.22	7.18	7.18
7887	NYSE	SBI	Tue, Oct 10, 2023	7.15	7.21	7.14	7.18
7886	NYSE	SBI	Mon, Oct 9, 2023	7.17	7.17	7.13	7.15
7885	NYSE	SBI	Fri, Oct 6, 2023	7.11	7.16	7.08	7.16
7884	NYSE	SBI	Thu, Oct 5, 2023	7.15	7.15	7.13	7.15
7883	NYSE	SBI	Wed, Oct 4, 2023	7.14	7.18	7.14	7.18
7882	NYSE	SBI	Tue, Oct 3, 2023	7.12	7.17	7.12	7.14
7881	NYSE	SBI	Mon, Oct 2, 2023	7.17	7.18	7.14	7.16
7880	NYSE	SBI	Fri, Sep 29, 2023	7.16	7.19	7.15	7.16
7879	NYSE	SBI	Thu, Sep 28, 2023	7.23	7.25	7.15	7.15
7878	NYSE	SBI	Wed, Sep 27, 2023	7.17	7.23	7.14	7.19
7877	NYSE	SBI	Tue, Sep 26, 2023	7.29	7.29	7.11	7.17
7876	NYSE	SBI	Mon, Sep 25, 2023	7.29	7.32	7.26	7.27
7875	NYSE	SBI	Fri, Sep 22, 2023	7.29	7.36	7.29	7.29
7874	NYSE	SBI	Thu, Sep 21, 2023	7.32	7.33	7.30	7.31
7873	NYSE	SBI	Wed, Sep 20, 2023	7.31	7.39	7.31	7.35
7872	NYSE	SBI	Tue, Sep 19, 2023	7.36	7.36	7.16	7.33
7871	NYSE	SBI	Mon, Sep 18, 2023	7.30	7.38	7.30	7.35
7870	NYSE	SBI	Fri, Sep 15, 2023	7.34	7.36	7.33	7.33
7869	NYSE	SBI	Thu, Sep 14, 2023	7.36	7.39	7.33	7.35
7868	NYSE	SBI	Wed, Sep 13, 2023	7.38	7.38	7.30	7.36
7867	NYSE	SBI	Tue, Sep 12, 2023	7.38	7.39	7.36	7.36
7866	NYSE	SBI	Mon, Sep 11, 2023	7.38	7.41	7.35	7.35
7865	NYSE	SBI	Fri, Sep 8, 2023	7.39	7.41	7.39	7.40
7864	NYSE	SBI	Thu, Sep 7, 2023	7.43	7.44	7.38	7.39
7863	NYSE	SBI	Wed, Sep 6, 2023	7.43	7.47	7.43	7.43
7862	NYSE	SBI	Tue, Sep 5, 2023	7.43	7.47	7.43	7.45
7861	NYSE	SBI	Fri, Sep 1, 2023	7.50	7.51	7.45	7.45
7860	NYSE	SBI	Thu, Aug 31, 2023	7.50	7.53	7.44	7.46
7859	NYSE	SBI	Wed, Aug 30, 2023	7.48	7.51	7.45	7.45
7858	NYSE	SBI	Tue, Aug 29, 2023	7.45	7.51	7.45	7.48
7857	NYSE	SBI	Mon, Aug 28, 2023	7.50	7.50	7.46	7.48
7856	NYSE	SBI	Fri, Aug 25, 2023	7.51	7.51	7.43	7.46
7855	NYSE	SBI	Thu, Aug 24, 2023	7.50	7.50	7.41	7.47
7854	NYSE	SBI	Wed, Aug 23, 2023	7.56	7.56	7.54	7.55
7853	NYSE	SBI	Tue, Aug 22, 2023	7.56	7.58	7.56	7.55
7852	NYSE	SBI	Mon, Aug 21, 2023	7.58	7.58	7.54	7.56
7851	NYSE	SBI	Fri, Aug 18, 2023	7.61	7.63	7.61	7.61
7850	NYSE	SBI	Thu, Aug 17, 2023	7.59	7.59	7.59	7.59
7849	NYSE	SBI	Wed, Aug 16, 2023	7.60	7.63	7.60	7.61
7848	NYSE	SBI	Tue, Aug 15, 2023	7.56	7.63	7.55	7.62
7847	NYSE	SBI	Mon, Aug 14, 2023	7.55	7.61	7.55	7.60
7846	NYSE	SBI	Fri, Aug 11, 2023	7.56	7.58	7.55	7.57
7845	NYSE	SBI	Thu, Aug 10, 2023	7.55	7.58	7.54	7.54
7844	NYSE	SBI	Wed, Aug 9, 2023	7.48	7.57	7.48	7.53
7843	NYSE	SBI	Tue, Aug 8, 2023	7.51	7.62	7.51	7.53
7842	NYSE	SBI	Mon, Aug 7, 2023	7.53	7.56	7.53	7.53
7841	NYSE	SBI	Fri, Aug 4, 2023	7.55	7.61	7.55	7.56
7840	NYSE	SBI	Thu, Aug 3, 2023	7.65	7.67	7.55	7.56
7839	NYSE	SBI	Wed, Aug 2, 2023	7.64	7.68	7.64	7.65
7838	NYSE	SBI	Tue, Aug 1, 2023	7.69	7.70	7.67	7.68
7837	NYSE	SBI	Mon, Jul 31, 2023	7.66	7.72	7.64	7.69
7836	NYSE	SBI	Fri, Jul 28, 2023	7.67	7.69	7.65	7.68
7835	NYSE	SBI	Thu, Jul 27, 2023	7.66	7.66	7.63	7.63
7834	NYSE	SBI	Wed, Jul 26, 2023	7.64	7.68	7.64	7.67
7833	NYSE	SBI	Tue, Jul 25, 2023	7.64	7.67	7.63	7.65
7832	NYSE	SBI	Mon, Jul 24, 2023	7.68	7.70	7.67	7.67
7831	NYSE	SBI	Fri, Jul 21, 2023	7.66	7.72	7.66	7.70
7830	NYSE	SBI	Thu, Jul 20, 2023	7.74	7.74	7.71	7.69
7829	NYSE	SBI	Wed, Jul 19, 2023	7.71	7.76	7.71	7.76
7828	NYSE	SBI	Tue, Jul 18, 2023	7.67	7.74	7.65	7.70
7827	NYSE	SBI	Mon, Jul 17, 2023	7.67	7.69	7.65	7.69
7826	NYSE	SBI	Fri, Jul 14, 2023	7.68	7.69	7.64	7.65
7825	NYSE	SBI	Thu, Jul 13, 2023	7.65	7.72	7.65	7.69
7824	NYSE	SBI	Wed, Jul 12, 2023	7.64	7.67	7.64	7.66
7823	NYSE	SBI	Tue, Jul 11, 2023	7.61	7.66	7.57	7.64
7822	NYSE	SBI	Mon, Jul 10, 2023	7.59	7.65	7.59	7.62
7821	NYSE	SBI	Fri, Jul 7, 2023	7.60	7.66	7.60	7.64
7820	NYSE	SBI	Thu, Jul 6, 2023	7.66	7.66	7.58	7.59
7819	NYSE	SBI	Wed, Jul 5, 2023	7.68	7.72	7.67	7.67
7818	NYSE	SBI	Mon, Jul 3, 2023	7.69	7.70	7.66	7.67
7817	NYSE	SBI	Fri, Jun 30, 2023	7.63	7.66	7.62	7.62
7816	NYSE	SBI	Thu, Jun 29, 2023	7.67	7.68	7.60	7.61
7815	NYSE	SBI	Wed, Jun 28, 2023	7.67	7.67	7.66	7.67
7814	NYSE	SBI	Tue, Jun 27, 2023	7.69	7.71	7.66	7.68
7813	NYSE	SBI	Mon, Jun 26, 2023	7.68	7.71	7.66	7.66
7812	NYSE	SBI	Fri, Jun 23, 2023	7.69	7.71	7.68	7.71
7811	NYSE	SBI	Thu, Jun 22, 2023	7.67	7.76	7.67	7.71
7810	NYSE	SBI	Wed, Jun 21, 2023	7.74	7.76	7.74	7.72
7809	NYSE	SBI	Tue, Jun 20, 2023	7.76	7.81	7.73	7.76
7808	NYSE	SBI	Fri, Jun 16, 2023	7.71	7.74	7.71	7.73
7807	NYSE	SBI	Thu, Jun 15, 2023	7.74	7.74	7.69	7.69
7806	NYSE	SBI	Wed, Jun 14, 2023	7.67	7.73	7.67	7.70
7805	NYSE	SBI	Tue, Jun 13, 2023	7.67	7.69	7.65	7.67
7804	NYSE	SBI	Mon, Jun 12, 2023	7.62	7.67	7.62	7.67
7803	NYSE	SBI	Fri, Jun 9, 2023	7.68	7.68	7.60	7.63
7802	NYSE	SBI	Thu, Jun 8, 2023	7.63	7.67	7.63	7.67
7801	NYSE	SBI	Wed, Jun 7, 2023	7.68	7.68	7.63	7.65
7800	NYSE	SBI	Tue, Jun 6, 2023	7.63	7.67	7.63	7.65
7799	NYSE	SBI	Mon, Jun 5, 2023	7.62	7.63	7.61	7.63
7798	NYSE	SBI	Fri, Jun 2, 2023	7.62	7.63	7.59	7.60
7797	NYSE	SBI	Thu, Jun 1, 2023	7.65	7.66	7.59	7.60
7796	NYSE	SBI	Wed, May 31, 2023	7.59	7.61	7.58	7.61
7795	NYSE	SBI	Tue, May 30, 2023	7.56	7.57	7.50	7.56
7794	NYSE	SBI	Fri, May 26, 2023	7.56	7.56	7.52	7.52
7793	NYSE	SBI	Thu, May 25, 2023	7.53	7.53	7.49	7.52
7792	NYSE	SBI	Wed, May 24, 2023	7.56	7.57	7.48	7.48
7791	NYSE	SBI	Tue, May 23, 2023	7.60	7.61	7.48	7.54
7790	NYSE	SBI	Mon, May 22, 2023	7.66	7.66	7.53	7.58
7789	NYSE	SBI	Fri, May 19, 2023	7.74	7.74	7.65	7.63
7788	NYSE	SBI	Thu, May 18, 2023	7.79	7.80	7.70	7.72
7787	NYSE	SBI	Wed, May 17, 2023	7.79	7.80	7.76	7.77
7786	NYSE	SBI	Tue, May 16, 2023	7.81	7.81	7.73	7.75
7785	NYSE	SBI	Mon, May 15, 2023	7.75	7.83	7.73	7.79
7784	NYSE	SBI	Fri, May 12, 2023	7.72	7.73	7.70	7.73
7783	NYSE	SBI	Thu, May 11, 2023	7.73	7.73	7.67	7.69
7782	NYSE	SBI	Wed, May 10, 2023	7.75	7.75	7.69	7.70
7781	NYSE	SBI	Tue, May 9, 2023	7.75	7.75	7.71	7.71
7780	NYSE	SBI	Mon, May 8, 2023	7.76	7.76	7.69	7.71
7779	NYSE	SBI	Fri, May 5, 2023	7.73	7.74	7.70	7.74
7778	NYSE	SBI	Thu, May 4, 2023	7.71	7.72	7.67	7.69
7777	NYSE	SBI	Wed, May 3, 2023	7.77	7.77	7.67	7.69
7776	NYSE	SBI	Tue, May 2, 2023	7.72	7.75	7.67	7.74
7775	NYSE	SBI	Mon, May 1, 2023	7.76	7.76	7.67	7.69
7774	NYSE	SBI	Fri, Apr 28, 2023	7.80	7.80	7.67	7.72
7773	NYSE	SBI	Thu, Apr 27, 2023	7.85	7.85	7.73	7.76
7772	NYSE	SBI	Wed, Apr 26, 2023	7.79	7.82	7.74	7.82
7771	NYSE	SBI	Tue, Apr 25, 2023	7.83	7.83	7.72	7.77
7770	NYSE	SBI	Mon, Apr 24, 2023	7.80	7.84	7.75	7.77
7769	NYSE	SBI	Fri, Apr 21, 2023	7.79	7.80	7.75	7.78
7768	NYSE	SBI	Thu, Apr 20, 2023	7.73	7.76	7.68	7.76
7767	NYSE	SBI	Wed, Apr 19, 2023	7.68	7.73	7.67	7.70
7766	NYSE	SBI	Tue, Apr 18, 2023	7.78	7.79	7.72	7.72
7765	NYSE	SBI	Mon, Apr 17, 2023	7.80	7.84	7.77	7.77
7764	NYSE	SBI	Fri, Apr 14, 2023	7.83	7.83	7.80	7.81
7763	NYSE	SBI	Thu, Apr 13, 2023	7.86	7.87	7.80	7.80
7762	NYSE	SBI	Wed, Apr 12, 2023	7.86	7.88	7.81	7.82
7761	NYSE	SBI	Tue, Apr 11, 2023	7.81	7.88	7.79	7.86
7760	NYSE	SBI	Mon, Apr 10, 2023	7.83	7.87	7.80	7.81
7759	NYSE	SBI	Thu, Apr 6, 2023	7.90	7.91	7.88	7.88
7758	NYSE	SBI	Wed, Apr 5, 2023	7.85	7.94	7.85	7.93
7757	NYSE	SBI	Tue, Apr 4, 2023	7.87	7.94	7.86	7.89
7756	NYSE	SBI	Mon, Apr 3, 2023	7.94	7.98	7.80	7.90
7755	NYSE	SBI	Fri, Mar 31, 2023	7.86	7.93	7.86	7.91
7754	NYSE	SBI	Thu, Mar 30, 2023	7.88	7.89	7.86	7.88
7753	NYSE	SBI	Wed, Mar 29, 2023	7.83	7.83	7.82	7.83
7752	NYSE	SBI	Tue, Mar 28, 2023	7.84	7.84	7.81	7.84
7751	NYSE	SBI	Mon, Mar 27, 2023	7.81	7.85	7.76	7.82
7750	NYSE	SBI	Fri, Mar 24, 2023	7.91	7.91	7.80	7.80
7749	NYSE	SBI	Thu, Mar 23, 2023	7.80	7.86	7.77	7.80
7748	NYSE	SBI	Wed, Mar 22, 2023	7.79	7.86	7.79	7.80
7747	NYSE	SBI	Tue, Mar 21, 2023	7.83	7.87	7.82	7.82
7746	NYSE	SBI	Mon, Mar 20, 2023	7.86	7.89	7.83	7.83
7745	NYSE	SBI	Fri, Mar 17, 2023	7.92	7.93	7.85	7.85
7744	NYSE	SBI	Thu, Mar 16, 2023	7.89	7.96	7.82	7.91
7743	NYSE	SBI	Wed, Mar 15, 2023	7.91	7.92	7.81	7.88
7742	NYSE	SBI	Tue, Mar 14, 2023	7.83	7.87	7.83	7.85
7741	NYSE	SBI	Mon, Mar 13, 2023	7.83	7.88	7.78	7.83
7740	NYSE	SBI	Fri, Mar 10, 2023	7.81	7.89	7.79	7.83
7739	NYSE	SBI	Thu, Mar 9, 2023	7.73	7.80	7.71	7.78
7738	NYSE	SBI	Wed, Mar 8, 2023	7.74	7.80	7.70	7.70
7737	NYSE	SBI	Tue, Mar 7, 2023	7.76	7.82	7.76	7.77
7736	NYSE	SBI	Mon, Mar 6, 2023	7.81	7.86	7.77	7.77
7735	NYSE	SBI	Fri, Mar 3, 2023	7.75	7.85	7.75	7.83
7734	NYSE	SBI	Thu, Mar 2, 2023	7.82	7.82	7.73	7.77
7733	NYSE	SBI	Wed, Mar 1, 2023	7.84	7.89	7.80	7.82
7732	NYSE	SBI	Tue, Feb 28, 2023	7.77	7.94	7.77	7.80
7731	NYSE	SBI	Mon, Feb 27, 2023	7.86	7.87	7.79	7.82
7730	NYSE	SBI	Fri, Feb 24, 2023	7.88	7.88	7.78	7.82
7729	NYSE	SBI	Thu, Feb 23, 2023	7.81	7.95	7.81	7.95
7728	NYSE	SBI	Wed, Feb 22, 2023	7.77	7.84	7.77	7.80
7727	NYSE	SBI	Tue, Feb 21, 2023	7.96	7.96	7.77	7.78
7726	NYSE	SBI	Fri, Feb 17, 2023	7.96	8.07	7.96	7.99
7725	NYSE	SBI	Thu, Feb 16, 2023	7.99	8.03	7.94	7.98
7724	NYSE	SBI	Wed, Feb 15, 2023	7.98	8.08	7.97	7.97
7723	NYSE	SBI	Tue, Feb 14, 2023	8.00	8.05	8.00	8.01
7722	NYSE	SBI	Mon, Feb 13, 2023	7.98	8.01	7.98	8.01
7721	NYSE	SBI	Fri, Feb 10, 2023	7.92	7.95	7.92	7.95
7720	NYSE	SBI	Thu, Feb 9, 2023	7.93	7.95	7.93	7.94
7719	NYSE	SBI	Wed, Feb 8, 2023	7.93	7.95	7.93	7.94
7718	NYSE	SBI	Tue, Feb 7, 2023	7.89	7.94	7.89	7.93
7717	NYSE	SBI	Mon, Feb 6, 2023	7.92	7.92	7.88	7.88
7716	NYSE	SBI	Fri, Feb 3, 2023	8.00	8.01	7.91	7.91
7715	NYSE	SBI	Thu, Feb 2, 2023	7.99	8.06	7.99	8.04
7714	NYSE	SBI	Wed, Feb 1, 2023	7.93	8.01	7.93	8.01
7713	NYSE	SBI	Tue, Jan 31, 2023	7.92	7.95	7.91	7.93
7712	NYSE	SBI	Mon, Jan 30, 2023	7.83	7.94	7.83	7.89
7711	NYSE	SBI	Fri, Jan 27, 2023	7.91	7.92	7.88	7.89
7710	NYSE	SBI	Thu, Jan 26, 2023	7.86	7.91	7.86	7.91
7709	NYSE	SBI	Wed, Jan 25, 2023	7.91	7.92	7.79	7.89
7708	NYSE	SBI	Tue, Jan 24, 2023	7.90	7.94	7.89	7.89
7707	NYSE	SBI	Mon, Jan 23, 2023	7.84	7.92	7.84	7.87
7706	NYSE	SBI	Fri, Jan 20, 2023	7.86	7.93	7.84	7.89
7705	NYSE	SBI	Thu, Jan 19, 2023	7.82	7.90	7.82	7.85
7704	NYSE	SBI	Wed, Jan 18, 2023	7.82	7.86	7.82	7.84
7703	NYSE	SBI	Tue, Jan 17, 2023	7.82	7.82	7.74	7.80
7702	NYSE	SBI	Fri, Jan 13, 2023	7.80	7.85	7.80	7.82
7701	NYSE	SBI	Thu, Jan 12, 2023	7.76	7.86	7.76	7.84
7700	NYSE	SBI	Wed, Jan 11, 2023	7.73	7.79	7.73	7.75
7699	NYSE	SBI	Tue, Jan 10, 2023	7.78	7.78	7.70	7.71
7698	NYSE	SBI	Mon, Jan 9, 2023	7.78	7.79	7.74	7.76
7697	NYSE	SBI	Fri, Jan 6, 2023	7.68	7.76	7.67	7.76
7696	NYSE	SBI	Thu, Jan 5, 2023	7.68	7.72	7.67	7.67
7695	NYSE	SBI	Wed, Jan 4, 2023	7.65	7.77	7.63	7.74
7694	NYSE	SBI	Tue, Jan 3, 2023	7.59	7.68	7.56	7.66
7693	NYSE	SBI	Fri, Dec 30, 2022	7.57	7.69	7.52	7.59
7692	NYSE	SBI	Thu, Dec 29, 2022	7.48	7.61	7.48	7.55
7691	NYSE	SBI	Wed, Dec 28, 2022	7.51	7.57	7.50	7.51
7690	NYSE	SBI	Tue, Dec 27, 2022	7.50	7.56	7.48	7.50
7689	NYSE	SBI	Fri, Dec 23, 2022	7.51	7.55	7.49	7.55
7688	NYSE	SBI	Thu, Dec 22, 2022	7.53	7.54	7.48	7.49
7687	NYSE	SBI	Wed, Dec 21, 2022	7.49	7.56	7.49	7.53
7686	NYSE	SBI	Tue, Dec 20, 2022	7.61	7.63	7.51	7.50
7685	NYSE	SBI	Mon, Dec 19, 2022	7.59	7.66	7.58	7.64
7684	NYSE	SBI	Fri, Dec 16, 2022	7.71	7.72	7.64	7.65
7683	NYSE	SBI	Thu, Dec 15, 2022	7.72	7.78	7.72	7.73
7682	NYSE	SBI	Wed, Dec 14, 2022	7.70	7.82	7.70	7.75
7681	NYSE	SBI	Tue, Dec 13, 2022	7.78	7.84	7.71	7.74
7680	NYSE	SBI	Mon, Dec 12, 2022	7.74	7.77	7.71	7.75
7679	NYSE	SBI	Fri, Dec 9, 2022	7.72	7.77	7.70	7.73
7678	NYSE	SBI	Thu, Dec 8, 2022	7.74	7.83	7.74	7.78
7677	NYSE	SBI	Wed, Dec 7, 2022	7.67	7.75	7.67	7.72
7676	NYSE	SBI	Tue, Dec 6, 2022	7.60	7.73	7.60	7.65
7675	NYSE	SBI	Mon, Dec 5, 2022	7.63	7.68	7.62	7.64
7674	NYSE	SBI	Fri, Dec 2, 2022	7.64	7.71	7.64	7.67
7673	NYSE	SBI	Thu, Dec 1, 2022	7.73	7.73	7.68	7.68
7672	NYSE	SBI	Wed, Nov 30, 2022	7.76	7.76	7.62	7.72
7671	NYSE	SBI	Tue, Nov 29, 2022	7.60	7.79	7.60	7.65
7670	NYSE	SBI	Mon, Nov 28, 2022	7.64	7.69	7.63	7.63
7669	NYSE	SBI	Fri, Nov 25, 2022	7.58	7.66	7.58	7.62
7668	NYSE	SBI	Wed, Nov 23, 2022	7.62	7.67	7.61	7.62
7667	NYSE	SBI	Tue, Nov 22, 2022	7.51	7.63	7.51	7.62
7666	NYSE	SBI	Mon, Nov 21, 2022	7.48	7.54	7.48	7.51
7665	NYSE	SBI	Fri, Nov 18, 2022	7.51	7.51	7.42	7.45
7664	NYSE	SBI	Thu, Nov 17, 2022	7.47	7.57	7.46	7.47
7663	NYSE	SBI	Wed, Nov 16, 2022	7.42	7.53	7.42	7.47
7662	NYSE	SBI	Tue, Nov 15, 2022	7.41	7.47	7.41	7.44
7661	NYSE	SBI	Mon, Nov 14, 2022	7.45	7.46	7.36	7.36
7660	NYSE	SBI	Fri, Nov 11, 2022	7.42	7.47	7.41	7.41
7659	NYSE	SBI	Thu, Nov 10, 2022	7.33	7.43	7.33	7.42
7658	NYSE	SBI	Wed, Nov 9, 2022	7.34	7.34	7.24	7.26
7657	NYSE	SBI	Tue, Nov 8, 2022	7.35	7.41	7.32	7.33
7656	NYSE	SBI	Mon, Nov 7, 2022	7.29	7.38	7.28	7.33
7655	NYSE	SBI	Fri, Nov 4, 2022	7.23	7.33	7.23	7.29
7654	NYSE	SBI	Thu, Nov 3, 2022	7.25	7.25	7.23	7.25
7653	NYSE	SBI	Wed, Nov 2, 2022	7.20	7.29	7.20	7.25
7652	NYSE	SBI	Tue, Nov 1, 2022	7.26	7.27	7.20	7.26
7651	NYSE	SBI	Mon, Oct 31, 2022	7.20	7.24	7.18	7.21
7650	NYSE	SBI	Fri, Oct 28, 2022	7.20	7.24	7.19	7.24
7649	NYSE	SBI	Thu, Oct 27, 2022	7.23	7.23	7.19	7.19
7648	NYSE	SBI	Wed, Oct 26, 2022	7.20	7.26	7.19	7.20
7647	NYSE	SBI	Tue, Oct 25, 2022	7.18	7.24	7.16	7.19
7646	NYSE	SBI	Mon, Oct 24, 2022	7.26	7.30	7.13	7.16
7645	NYSE	SBI	Fri, Oct 21, 2022	7.27	7.29	7.26	7.26
7644	NYSE	SBI	Thu, Oct 20, 2022	7.32	7.38	7.29	7.27
7643	NYSE	SBI	Wed, Oct 19, 2022	7.32	7.37	7.29	7.30
7642	NYSE	SBI	Tue, Oct 18, 2022	7.35	7.37	7.31	7.31
7641	NYSE	SBI	Mon, Oct 17, 2022	7.38	7.39	7.34	7.34
7640	NYSE	SBI	Fri, Oct 14, 2022	7.36	7.39	7.35	7.35
7639	NYSE	SBI	Thu, Oct 13, 2022	7.33	7.39	7.32	7.34
7638	NYSE	SBI	Wed, Oct 12, 2022	7.41	7.44	7.37	7.38
7637	NYSE	SBI	Tue, Oct 11, 2022	7.36	7.44	7.36	7.41
7636	NYSE	SBI	Mon, Oct 10, 2022	7.47	7.47	7.39	7.44
7635	NYSE	SBI	Fri, Oct 7, 2022	7.46	7.46	7.42	7.42
7634	NYSE	SBI	Thu, Oct 6, 2022	7.44	7.50	7.44	7.46
7633	NYSE	SBI	Wed, Oct 5, 2022	7.50	7.50	7.44	7.47
7632	NYSE	SBI	Tue, Oct 4, 2022	7.45	7.57	7.45	7.53
7631	NYSE	SBI	Mon, Oct 3, 2022	7.39	7.49	7.39	7.43
7630	NYSE	SBI	Fri, Sep 30, 2022	7.30	7.38	7.30	7.35
7629	NYSE	SBI	Thu, Sep 29, 2022	7.34	7.36	7.29	7.33
7628	NYSE	SBI	Wed, Sep 28, 2022	7.38	7.48	7.37	7.41
7627	NYSE	SBI	Tue, Sep 27, 2022	7.44	7.44	7.36	7.38
7626	NYSE	SBI	Mon, Sep 26, 2022	7.42	7.44	7.30	7.41
7625	NYSE	SBI	Fri, Sep 23, 2022	7.50	7.50	7.44	7.44
7624	NYSE	SBI	Thu, Sep 22, 2022	7.57	7.57	7.48	7.49
7623	NYSE	SBI	Wed, Sep 21, 2022	7.63	7.67	7.58	7.56
7622	NYSE	SBI	Tue, Sep 20, 2022	7.65	7.65	7.62	7.63
7621	NYSE	SBI	Mon, Sep 19, 2022	7.70	7.71	7.65	7.65
7620	NYSE	SBI	Fri, Sep 16, 2022	7.70	7.72	7.66	7.70
7619	NYSE	SBI	Thu, Sep 15, 2022	7.78	7.81	7.71	7.74
7618	NYSE	SBI	Wed, Sep 14, 2022	7.89	7.91	7.78	7.80
7617	NYSE	SBI	Tue, Sep 13, 2022	7.88	7.91	7.86	7.89
7616	NYSE	SBI	Mon, Sep 12, 2022	7.87	7.93	7.87	7.92
7615	NYSE	SBI	Fri, Sep 9, 2022	7.91	7.92	7.91	7.91
7614	NYSE	SBI	Thu, Sep 8, 2022	7.90	7.92	7.90	7.90
7613	NYSE	SBI	Wed, Sep 7, 2022	7.90	7.92	7.87	7.89
7612	NYSE	SBI	Tue, Sep 6, 2022	7.93	7.93	7.87	7.88
7611	NYSE	SBI	Fri, Sep 2, 2022	7.91	7.97	7.88	7.93
7610	NYSE	SBI	Thu, Sep 1, 2022	7.95	7.96	7.85	7.89
7609	NYSE	SBI	Wed, Aug 31, 2022	7.98	7.98	7.93	7.93
7608	NYSE	SBI	Tue, Aug 30, 2022	7.93	7.98	7.93	7.96
7607	NYSE	SBI	Mon, Aug 29, 2022	8.00	8.06	7.96	7.96
7606	NYSE	SBI	Fri, Aug 26, 2022	8.10	8.11	8.07	8.10
7605	NYSE	SBI	Thu, Aug 25, 2022	8.19	8.19	8.10	8.12
7604	NYSE	SBI	Wed, Aug 24, 2022	8.19	8.19	8.14	8.15
7603	NYSE	SBI	Tue, Aug 23, 2022	8.20	8.20	8.10	8.17
7602	NYSE	SBI	Mon, Aug 22, 2022	8.27	8.27	8.13	8.12
7601	NYSE	SBI	Fri, Aug 19, 2022	8.20	8.24	8.19	8.22
7600	NYSE	SBI	Thu, Aug 18, 2022	8.27	8.32	8.27	8.28
7599	NYSE	SBI	Wed, Aug 17, 2022	8.32	8.32	8.28	8.30
7598	NYSE	SBI	Tue, Aug 16, 2022	8.37	8.38	8.32	8.32
7597	NYSE	SBI	Mon, Aug 15, 2022	8.37	8.42	8.37	8.37
7596	NYSE	SBI	Fri, Aug 12, 2022	8.36	8.41	8.35	8.39
7595	NYSE	SBI	Thu, Aug 11, 2022	8.39	8.39	8.32	8.32
7594	NYSE	SBI	Wed, Aug 10, 2022	8.27	8.34	8.27	8.34
7593	NYSE	SBI	Tue, Aug 9, 2022	8.25	8.29	8.24	8.27
7592	NYSE	SBI	Mon, Aug 8, 2022	8.32	8.33	8.27	8.28
7591	NYSE	SBI	Fri, Aug 5, 2022	8.17	8.30	8.17	8.27
7590	NYSE	SBI	Thu, Aug 4, 2022	8.33	8.33	8.31	8.31
7589	NYSE	SBI	Wed, Aug 3, 2022	8.28	8.33	8.28	8.32
7588	NYSE	SBI	Tue, Aug 2, 2022	8.24	8.33	8.24	8.31
7587	NYSE	SBI	Mon, Aug 1, 2022	8.16	8.29	8.16	8.28
7586	NYSE	SBI	Fri, Jul 29, 2022	8.23	8.30	8.20	8.23
7585	NYSE	SBI	Thu, Jul 28, 2022	8.15	8.23	8.15	8.22
7584	NYSE	SBI	Wed, Jul 27, 2022	8.16	8.17	8.13	8.17
7583	NYSE	SBI	Tue, Jul 26, 2022	8.12	8.16	8.11	8.13
7582	NYSE	SBI	Mon, Jul 25, 2022	8.14	8.14	8.08	8.10
7581	NYSE	SBI	Fri, Jul 22, 2022	8.09	8.15	8.09	8.12
7580	NYSE	SBI	Thu, Jul 21, 2022	8.05	8.11	8.05	8.09
7579	NYSE	SBI	Wed, Jul 20, 2022	8.06	8.16	8.06	8.07
7578	NYSE	SBI	Tue, Jul 19, 2022	8.07	8.14	8.07	8.08
7577	NYSE	SBI	Mon, Jul 18, 2022	8.21	8.21	8.10	8.13
7576	NYSE	SBI	Fri, Jul 15, 2022	8.16	8.21	8.15	8.18
7575	NYSE	SBI	Thu, Jul 14, 2022	8.14	8.14	8.07	8.13
7574	NYSE	SBI	Wed, Jul 13, 2022	8.13	8.16	8.09	8.13
7573	NYSE	SBI	Tue, Jul 12, 2022	8.15	8.19	8.14	8.15
7572	NYSE	SBI	Mon, Jul 11, 2022	8.10	8.15	8.08	8.12
7571	NYSE	SBI	Fri, Jul 8, 2022	8.09	8.09	8.05	8.07
7570	NYSE	SBI	Thu, Jul 7, 2022	8.06	8.11	8.03	8.08
7569	NYSE	SBI	Wed, Jul 6, 2022	8.10	8.15	8.09	8.09
7568	NYSE	SBI	Tue, Jul 5, 2022	8.11	8.11	8.02	8.09
7567	NYSE	SBI	Fri, Jul 1, 2022	8.10	8.16	8.08	8.08
7566	NYSE	SBI	Thu, Jun 30, 2022	8.10	8.11	8.04	8.06
7565	NYSE	SBI	Wed, Jun 29, 2022	8.06	8.11	7.98	8.08
7564	NYSE	SBI	Tue, Jun 28, 2022	7.89	8.09	7.89	8.03
7563	NYSE	SBI	Mon, Jun 27, 2022	7.90	7.95	7.85	7.95
7562	NYSE	SBI	Fri, Jun 24, 2022	7.97	8.05	7.82	7.90
7561	NYSE	SBI	Thu, Jun 23, 2022	8.09	8.10	7.94	7.97
7560	NYSE	SBI	Wed, Jun 22, 2022	7.99	8.10	7.97	8.07
7559	NYSE	SBI	Tue, Jun 21, 2022	7.97	8.01	7.91	7.99
7558	NYSE	SBI	Fri, Jun 17, 2022	8.02	8.11	7.98	7.98
7557	NYSE	SBI	Thu, Jun 16, 2022	7.95	7.99	7.86	7.98
7556	NYSE	SBI	Wed, Jun 15, 2022	8.04	8.04	7.90	7.96
7555	NYSE	SBI	Tue, Jun 14, 2022	8.00	8.04	7.93	8.03
7554	NYSE	SBI	Mon, Jun 13, 2022	8.09	8.09	7.91	7.95
7553	NYSE	SBI	Fri, Jun 10, 2022	8.19	8.19	8.10	8.11
7552	NYSE	SBI	Thu, Jun 9, 2022	8.21	8.27	8.16	8.19
7551	NYSE	SBI	Wed, Jun 8, 2022	8.27	8.27	8.21	8.23
7550	NYSE	SBI	Tue, Jun 7, 2022	8.26	8.26	8.21	8.24
7549	NYSE	SBI	Mon, Jun 6, 2022	8.23	8.28	8.16	8.25
7548	NYSE	SBI	Fri, Jun 3, 2022	8.25	8.25	8.14	8.18
7547	NYSE	SBI	Thu, Jun 2, 2022	8.26	8.28	8.23	8.25
7546	NYSE	SBI	Wed, Jun 1, 2022	8.26	8.28	8.22	8.28
7545	NYSE	SBI	Tue, May 31, 2022	8.20	8.31	8.16	8.28
7544	NYSE	SBI	Fri, May 27, 2022	8.21	8.29	8.20	8.23
7543	NYSE	SBI	Thu, May 26, 2022	8.08	8.20	8.08	8.15
7542	NYSE	SBI	Wed, May 25, 2022	7.89	8.12	7.85	8.06
7541	NYSE	SBI	Tue, May 24, 2022	7.86	7.90	7.84	7.86
7540	NYSE	SBI	Mon, May 23, 2022	7.80	7.85	7.78	7.85
7539	NYSE	SBI	Fri, May 20, 2022	7.80	7.80	7.74	7.79
7538	NYSE	SBI	Thu, May 19, 2022	7.77	7.80	7.74	7.76
7537	NYSE	SBI	Wed, May 18, 2022	7.78	7.82	7.72	7.73
7536	NYSE	SBI	Tue, May 17, 2022	7.81	7.84	7.77	7.79
7535	NYSE	SBI	Mon, May 16, 2022	7.86	7.86	7.78	7.82
7534	NYSE	SBI	Fri, May 13, 2022	7.88	7.89	7.79	7.85
7533	NYSE	SBI	Thu, May 12, 2022	7.98	7.98	7.79	7.90
7532	NYSE	SBI	Wed, May 11, 2022	7.98	8.01	7.96	7.96
7531	NYSE	SBI	Tue, May 10, 2022	8.02	8.02	7.91	7.96
7530	NYSE	SBI	Mon, May 9, 2022	7.93	8.00	7.91	7.91
7529	NYSE	SBI	Fri, May 6, 2022	7.98	8.02	7.88	8.00
7528	NYSE	SBI	Thu, May 5, 2022	8.05	8.05	7.93	7.96
7527	NYSE	SBI	Wed, May 4, 2022	8.12	8.12	8.05	8.09
7526	NYSE	SBI	Tue, May 3, 2022	8.01	8.22	7.97	8.16
7525	NYSE	SBI	Mon, May 2, 2022	8.07	8.07	7.94	7.98
7524	NYSE	SBI	Fri, Apr 29, 2022	8.10	8.14	7.97	8.03
7523	NYSE	SBI	Thu, Apr 28, 2022	8.06	8.11	8.05	8.11
7522	NYSE	SBI	Wed, Apr 27, 2022	8.12	8.12	7.97	8.05
7521	NYSE	SBI	Tue, Apr 26, 2022	8.11	8.13	8.06	8.10
7520	NYSE	SBI	Mon, Apr 25, 2022	8.05	8.10	8.01	8.09
7519	NYSE	SBI	Fri, Apr 22, 2022	8.04	8.10	8.03	8.07
7518	NYSE	SBI	Thu, Apr 21, 2022	8.15	8.19	7.99	8.06
7517	NYSE	SBI	Wed, Apr 20, 2022	8.16	8.20	8.10	8.17
7516	NYSE	SBI	Tue, Apr 19, 2022	8.11	8.14	8.10	8.14
7515	NYSE	SBI	Mon, Apr 18, 2022	8.15	8.17	8.11	8.13
7514	NYSE	SBI	Thu, Apr 14, 2022	8.20	8.20	8.14	8.14
7513	NYSE	SBI	Wed, Apr 13, 2022	8.13	8.21	8.13	8.20
7512	NYSE	SBI	Tue, Apr 12, 2022	8.32	8.32	8.13	8.13
7511	NYSE	SBI	Mon, Apr 11, 2022	8.35	8.35	8.25	8.26
7510	NYSE	SBI	Fri, Apr 8, 2022	8.35	8.35	8.31	8.35
7509	NYSE	SBI	Thu, Apr 7, 2022	8.46	8.46	8.34	8.35
7508	NYSE	SBI	Wed, Apr 6, 2022	8.41	8.45	8.40	8.41
7507	NYSE	SBI	Tue, Apr 5, 2022	8.49	8.54	8.46	8.46
7506	NYSE	SBI	Mon, Apr 4, 2022	8.61	8.62	8.53	8.56
7505	NYSE	SBI	Fri, Apr 1, 2022	8.53	8.63	8.53	8.58
7504	NYSE	SBI	Thu, Mar 31, 2022	8.50	8.63	8.48	8.59
7503	NYSE	SBI	Wed, Mar 30, 2022	8.59	8.64	8.46	8.49
7502	NYSE	SBI	Tue, Mar 29, 2022	8.55	8.56	8.50	8.54
7501	NYSE	SBI	Mon, Mar 28, 2022	8.57	8.59	8.52	8.57
7500	NYSE	SBI	Fri, Mar 25, 2022	8.49	8.58	8.47	8.58
7499	NYSE	SBI	Thu, Mar 24, 2022	8.61	8.62	8.53	8.53
7498	NYSE	SBI	Wed, Mar 23, 2022	8.61	8.61	8.59	8.61
7497	NYSE	SBI	Tue, Mar 22, 2022	8.54	8.63	8.54	8.59
7496	NYSE	SBI	Mon, Mar 21, 2022	8.66	8.68	8.53	8.60
7495	NYSE	SBI	Fri, Mar 18, 2022	8.77	8.79	8.70	8.70
7494	NYSE	SBI	Thu, Mar 17, 2022	8.69	8.79	8.69	8.79
7493	NYSE	SBI	Wed, Mar 16, 2022	8.75	8.76	8.61	8.71
7492	NYSE	SBI	Tue, Mar 15, 2022	8.79	8.81	8.76	8.77
7491	NYSE	SBI	Mon, Mar 14, 2022	8.80	8.83	8.74	8.79
7490	NYSE	SBI	Fri, Mar 11, 2022	8.87	8.87	8.80	8.85
7489	NYSE	SBI	Thu, Mar 10, 2022	8.88	8.88	8.81	8.82
7488	NYSE	SBI	Wed, Mar 9, 2022	8.88	8.91	8.83	8.89
7487	NYSE	SBI	Tue, Mar 8, 2022	8.86	8.95	8.86	8.91
7486	NYSE	SBI	Mon, Mar 7, 2022	9.09	9.09	8.89	8.93
7485	NYSE	SBI	Fri, Mar 4, 2022	9.05	9.09	8.91	9.03
7484	NYSE	SBI	Thu, Mar 3, 2022	9.15	9.17	9.06	9.06
7483	NYSE	SBI	Wed, Mar 2, 2022	9.16	9.16	9.09	9.13
7482	NYSE	SBI	Tue, Mar 1, 2022	9.12	9.23	9.09	9.12
7481	NYSE	SBI	Mon, Feb 28, 2022	9.09	9.11	9.07	9.09
7480	NYSE	SBI	Fri, Feb 25, 2022	9.10	9.10	9.04	9.06
7479	NYSE	SBI	Thu, Feb 24, 2022	8.95	9.07	8.94	9.07
7478	NYSE	SBI	Wed, Feb 23, 2022	8.85	9.02	8.85	9.02
7477	NYSE	SBI	Tue, Feb 22, 2022	8.85	8.88	8.85	8.87
7476	NYSE	SBI	Fri, Feb 18, 2022	8.87	8.96	8.85	8.89
7475	NYSE	SBI	Thu, Feb 17, 2022	8.94	9.03	8.84	8.88
7474	NYSE	SBI	Wed, Feb 16, 2022	8.98	9.01	8.90	8.97
7473	NYSE	SBI	Tue, Feb 15, 2022	8.89	9.08	8.89	9.03
7472	NYSE	SBI	Mon, Feb 14, 2022	9.07	9.10	8.87	8.93
7471	NYSE	SBI	Fri, Feb 11, 2022	9.06	9.10	9.04	9.09
7470	NYSE	SBI	Thu, Feb 10, 2022	9.12	9.19	9.04	9.04
7469	NYSE	SBI	Wed, Feb 9, 2022	9.26	9.26	9.11	9.14
7468	NYSE	SBI	Tue, Feb 8, 2022	9.22	9.35	9.20	9.27
7467	NYSE	SBI	Mon, Feb 7, 2022	9.21	9.22	9.19	9.22
7466	NYSE	SBI	Fri, Feb 4, 2022	9.23	9.27	9.16	9.16
7465	NYSE	SBI	Thu, Feb 3, 2022	9.35	9.35	9.04	9.23
7464	NYSE	SBI	Wed, Feb 2, 2022	9.38	9.46	9.33	9.35
7463	NYSE	SBI	Tue, Feb 1, 2022	9.33	9.40	9.33	9.38
7462	NYSE	SBI	Mon, Jan 31, 2022	9.19	9.33	9.16	9.33
7461	NYSE	SBI	Fri, Jan 28, 2022	9.23	9.26	9.16	9.21
7460	NYSE	SBI	Thu, Jan 27, 2022	9.21	9.26	9.19	9.22
7459	NYSE	SBI	Wed, Jan 26, 2022	9.26	9.29	9.19	9.19
7458	NYSE	SBI	Tue, Jan 25, 2022	8.99	9.22	8.95	9.21
7457	NYSE	SBI	Mon, Jan 24, 2022	9.08	9.38	9.05	9.17
7456	NYSE	SBI	Fri, Jan 21, 2022	9.08	9.20	9.08	9.14
7455	NYSE	SBI	Thu, Jan 20, 2022	9.09	9.20	9.09	9.18
7454	NYSE	SBI	Wed, Jan 19, 2022	9.29	9.29	9.06	9.06
7453	NYSE	SBI	Tue, Jan 18, 2022	9.37	9.37	9.27	9.27
7452	NYSE	SBI	Fri, Jan 14, 2022	9.41	9.42	9.39	9.41
7451	NYSE	SBI	Thu, Jan 13, 2022	9.44	9.47	9.43	9.44
7450	NYSE	SBI	Wed, Jan 12, 2022	9.45	9.45	9.39	9.45
7449	NYSE	SBI	Tue, Jan 11, 2022	9.41	9.58	9.37	9.37
7448	NYSE	SBI	Mon, Jan 10, 2022	9.41	9.45	9.39	9.42
7447	NYSE	SBI	Fri, Jan 7, 2022	9.43	9.45	9.40	9.45
7446	NYSE	SBI	Thu, Jan 6, 2022	9.45	9.45	9.44	9.44
7445	NYSE	SBI	Wed, Jan 5, 2022	9.54	9.55	9.47	9.47
7444	NYSE	SBI	Tue, Jan 4, 2022	9.57	9.58	9.54	9.55
7443	NYSE	SBI	Mon, Jan 3, 2022	9.63	9.63	9.60	9.60
7442	NYSE	SBI	Fri, Dec 31, 2021	9.69	9.69	9.64	9.64
7441	NYSE	SBI	Thu, Dec 30, 2021	9.58	9.65	9.53	9.62
7440	NYSE	SBI	Wed, Dec 29, 2021	9.55	9.57	9.51	9.56
7439	NYSE	SBI	Tue, Dec 28, 2021	9.47	9.51	9.40	9.51
7438	NYSE	SBI	Mon, Dec 27, 2021	9.49	9.49	9.43	9.45
7437	NYSE	SBI	Thu, Dec 23, 2021	9.51	9.51	9.42	9.46
7436	NYSE	SBI	Wed, Dec 22, 2021	9.55	9.55	9.51	9.51
7435	NYSE	SBI	Tue, Dec 21, 2021	9.57	9.57	9.50	9.49
7434	NYSE	SBI	Mon, Dec 20, 2021	9.63	9.67	9.45	9.49
7433	NYSE	SBI	Fri, Dec 17, 2021	9.68	9.71	9.66	9.67
7432	NYSE	SBI	Thu, Dec 16, 2021	9.54	9.72	9.54	9.70
7431	NYSE	SBI	Wed, Dec 15, 2021	9.59	9.59	9.51	9.55
7430	NYSE	SBI	Tue, Dec 14, 2021	9.57	9.58	9.50	9.58
7429	NYSE	SBI	Mon, Dec 13, 2021	9.62	9.72	9.57	9.60
7428	NYSE	SBI	Fri, Dec 10, 2021	9.59	9.59	9.59	9.59
7427	NYSE	SBI	Thu, Dec 9, 2021	9.62	9.62	9.57	9.58
7426	NYSE	SBI	Wed, Dec 8, 2021	9.60	9.63	9.58	9.61
7425	NYSE	SBI	Tue, Dec 7, 2021	9.68	9.68	9.59	9.60
7424	NYSE	SBI	Mon, Dec 6, 2021	9.61	9.68	9.58	9.63
7423	NYSE	SBI	Fri, Dec 3, 2021	9.63	9.69	9.60	9.64
7422	NYSE	SBI	Thu, Dec 2, 2021	9.71	9.75	9.67	9.68
7421	NYSE	SBI	Wed, Dec 1, 2021	9.75	9.75	9.72	9.73
7420	NYSE	SBI	Tue, Nov 30, 2021	9.77	9.77	9.65	9.75
7419	NYSE	SBI	Mon, Nov 29, 2021	9.78	9.78	9.70	9.73
7418	NYSE	SBI	Fri, Nov 26, 2021	9.65	9.70	9.65	9.69
7417	NYSE	SBI	Wed, Nov 24, 2021	9.69	9.72	9.68	9.70
7416	NYSE	SBI	Tue, Nov 23, 2021	9.77	9.77	9.66	9.71
7415	NYSE	SBI	Mon, Nov 22, 2021	9.78	9.78	9.76	9.76
7414	NYSE	SBI	Fri, Nov 19, 2021	9.75	9.83	9.72	9.80
7413	NYSE	SBI	Thu, Nov 18, 2021	9.83	9.85	9.74	9.82
7412	NYSE	SBI	Wed, Nov 17, 2021	9.71	9.81	9.70	9.81
7411	NYSE	SBI	Tue, Nov 16, 2021	9.75	9.77	9.68	9.72
7410	NYSE	SBI	Mon, Nov 15, 2021	9.83	9.83	9.75	9.78
7409	NYSE	SBI	Fri, Nov 12, 2021	9.81	9.82	9.81	9.82
7408	NYSE	SBI	Thu, Nov 11, 2021	9.76	9.84	9.76	9.84
7407	NYSE	SBI	Wed, Nov 10, 2021	9.81	9.81	9.73	9.75
7406	NYSE	SBI	Tue, Nov 9, 2021	9.79	9.82	9.79	9.80
7405	NYSE	SBI	Mon, Nov 8, 2021	9.83	9.92	9.78	9.78
7404	NYSE	SBI	Fri, Nov 5, 2021	9.76	9.76	9.75	9.76
7403	NYSE	SBI	Thu, Nov 4, 2021	9.70	9.77	9.70	9.73
7402	NYSE	SBI	Wed, Nov 3, 2021	9.66	9.71	9.63	9.69
7401	NYSE	SBI	Tue, Nov 2, 2021	9.60	9.70	9.60	9.67
7400	NYSE	SBI	Mon, Nov 1, 2021	9.67	9.68	9.59	9.62
7399	NYSE	SBI	Fri, Oct 29, 2021	9.50	9.65	9.50	9.62
7398	NYSE	SBI	Thu, Oct 28, 2021	9.55	9.61	9.51	9.58
7397	NYSE	SBI	Wed, Oct 27, 2021	9.57	9.61	9.55	9.59
7396	NYSE	SBI	Tue, Oct 26, 2021	9.56	9.61	9.52	9.57
7395	NYSE	SBI	Mon, Oct 25, 2021	9.60	9.60	9.56	9.59
7394	NYSE	SBI	Fri, Oct 22, 2021	9.62	9.65	9.59	9.60
7393	NYSE	SBI	Thu, Oct 21, 2021	9.64	9.69	9.62	9.65
7392	NYSE	SBI	Wed, Oct 20, 2021	9.67	9.78	9.67	9.68
7391	NYSE	SBI	Tue, Oct 19, 2021	9.78	9.78	9.71	9.74
7390	NYSE	SBI	Mon, Oct 18, 2021	9.85	9.85	9.76	9.77
7389	NYSE	SBI	Fri, Oct 15, 2021	9.81	9.86	9.77	9.79
7388	NYSE	SBI	Thu, Oct 14, 2021	9.82	9.86	9.76	9.85
7387	NYSE	SBI	Wed, Oct 13, 2021	9.81	9.83	9.81	9.83
7386	NYSE	SBI	Tue, Oct 12, 2021	9.73	9.88	9.70	9.88
7385	NYSE	SBI	Mon, Oct 11, 2021	9.80	9.80	9.62	9.71
7384	NYSE	SBI	Fri, Oct 8, 2021	9.74	9.94	9.74	9.85
7383	NYSE	SBI	Thu, Oct 7, 2021	9.80	9.80	9.76	9.76
7382	NYSE	SBI	Wed, Oct 6, 2021	9.77	9.82	9.77	9.82
7381	NYSE	SBI	Tue, Oct 5, 2021	9.89	9.89	9.81	9.83
7380	NYSE	SBI	Mon, Oct 4, 2021	9.71	9.87	9.69	9.87
7379	NYSE	SBI	Fri, Oct 1, 2021	9.73	9.82	9.73	9.77
7378	NYSE	SBI	Thu, Sep 30, 2021	9.71	9.94	9.70	9.75
7377	NYSE	SBI	Wed, Sep 29, 2021	9.78	9.78	9.61	9.67
7376	NYSE	SBI	Tue, Sep 28, 2021	9.92	9.92	9.67	9.72
7375	NYSE	SBI	Mon, Sep 27, 2021	9.86	9.90	9.86	9.90
7374	NYSE	SBI	Fri, Sep 24, 2021	9.90	9.95	9.88	9.92
7373	NYSE	SBI	Thu, Sep 23, 2021	9.90	9.94	9.81	9.91
7372	NYSE	SBI	Wed, Sep 22, 2021	9.95	9.95	9.84	9.87
7371	NYSE	SBI	Tue, Sep 21, 2021	9.86	9.99	9.83	9.93
7370	NYSE	SBI	Mon, Sep 20, 2021	9.78	9.93	9.78	9.93
7369	NYSE	SBI	Fri, Sep 17, 2021	9.73	9.89	9.73	9.86
7368	NYSE	SBI	Thu, Sep 16, 2021	9.75	9.76	9.70	9.70
7367	NYSE	SBI	Wed, Sep 15, 2021	9.75	9.75	9.73	9.74
7366	NYSE	SBI	Tue, Sep 14, 2021	9.69	9.75	9.69	9.74
7365	NYSE	SBI	Mon, Sep 13, 2021	9.71	9.75	9.71	9.71
7364	NYSE	SBI	Fri, Sep 10, 2021	9.72	9.73	9.68	9.72
7363	NYSE	SBI	Thu, Sep 9, 2021	9.72	9.73	9.70	9.71
7362	NYSE	SBI	Wed, Sep 8, 2021	9.70	9.71	9.65	9.68
7361	NYSE	SBI	Tue, Sep 7, 2021	9.67	9.67	9.50	9.64
7360	NYSE	SBI	Fri, Sep 3, 2021	9.71	9.71	9.66	9.68
7359	NYSE	SBI	Thu, Sep 2, 2021	9.74	9.74	9.67	9.72
7358	NYSE	SBI	Wed, Sep 1, 2021	9.75	9.79	9.68	9.73
7357	NYSE	SBI	Tue, Aug 31, 2021	9.76	9.76	9.71	9.72
7356	NYSE	SBI	Mon, Aug 30, 2021	9.75	9.75	9.72	9.74
7355	NYSE	SBI	Fri, Aug 27, 2021	9.71	9.77	9.71	9.73
7354	NYSE	SBI	Thu, Aug 26, 2021	9.83	9.83	9.72	9.72
7353	NYSE	SBI	Wed, Aug 25, 2021	9.78	9.79	9.75	9.75
7352	NYSE	SBI	Tue, Aug 24, 2021	9.76	9.80	9.75	9.79
7351	NYSE	SBI	Mon, Aug 23, 2021	9.78	9.80	9.74	9.77
7350	NYSE	SBI	Fri, Aug 20, 2021	9.82	9.84	9.77	9.77
7349	NYSE	SBI	Thu, Aug 19, 2021	9.82	9.86	9.80	9.85
7348	NYSE	SBI	Wed, Aug 18, 2021	9.80	9.83	9.78	9.80
7347	NYSE	SBI	Tue, Aug 17, 2021	9.78	9.80	9.78	9.79
7346	NYSE	SBI	Mon, Aug 16, 2021	9.80	9.80	9.79	9.79
7345	NYSE	SBI	Fri, Aug 13, 2021	9.77	9.83	9.77	9.81
7344	NYSE	SBI	Thu, Aug 12, 2021	9.78	9.84	9.78	9.79
7343	NYSE	SBI	Wed, Aug 11, 2021	9.75	9.80	9.74	9.77
7342	NYSE	SBI	Tue, Aug 10, 2021	9.77	9.77	9.74	9.76
7341	NYSE	SBI	Mon, Aug 9, 2021	9.71	9.77	9.71	9.77
7340	NYSE	SBI	Fri, Aug 6, 2021	9.74	9.76	9.70	9.71
7339	NYSE	SBI	Thu, Aug 5, 2021	9.77	9.78	9.76	9.76
7338	NYSE	SBI	Wed, Aug 4, 2021	9.75	9.81	9.75	9.80
7337	NYSE	SBI	Tue, Aug 3, 2021	9.74	9.81	9.73	9.78
7336	NYSE	SBI	Mon, Aug 2, 2021	9.78	9.78	9.74	9.74
7335	NYSE	SBI	Fri, Jul 30, 2021	9.84	9.88	9.73	9.73
7334	NYSE	SBI	Thu, Jul 29, 2021	9.82	9.84	9.78	9.83
7333	NYSE	SBI	Wed, Jul 28, 2021	9.72	9.82	9.72	9.75
7332	NYSE	SBI	Tue, Jul 27, 2021	9.70	9.74	9.70	9.73
7331	NYSE	SBI	Mon, Jul 26, 2021	9.68	9.71	9.67	9.71
7330	NYSE	SBI	Fri, Jul 23, 2021	9.76	9.76	9.63	9.68
7329	NYSE	SBI	Thu, Jul 22, 2021	9.75	9.86	9.73	9.76
7328	NYSE	SBI	Wed, Jul 21, 2021	9.72	9.87	9.72	9.80
7327	NYSE	SBI	Tue, Jul 20, 2021	9.68	9.77	9.68	9.75
7326	NYSE	SBI	Mon, Jul 19, 2021	9.81	9.81	9.68	9.68
7325	NYSE	SBI	Fri, Jul 16, 2021	9.81	9.83	9.75	9.83
7324	NYSE	SBI	Thu, Jul 15, 2021	9.79	9.82	9.79	9.80
7323	NYSE	SBI	Wed, Jul 14, 2021	9.77	9.83	9.77	9.79
7322	NYSE	SBI	Tue, Jul 13, 2021	9.84	9.90	9.72	9.77
7321	NYSE	SBI	Mon, Jul 12, 2021	9.84	9.86	9.78	9.86
7320	NYSE	SBI	Fri, Jul 9, 2021	9.79	9.83	9.76	9.83
7319	NYSE	SBI	Thu, Jul 8, 2021	9.73	9.83	9.73	9.79
7318	NYSE	SBI	Wed, Jul 7, 2021	9.82	9.82	9.77	9.79
7317	NYSE	SBI	Tue, Jul 6, 2021	9.74	9.84	9.74	9.80
7316	NYSE	SBI	Fri, Jul 2, 2021	9.72	9.75	9.72	9.75
7315	NYSE	SBI	Thu, Jul 1, 2021	9.80	9.80	9.71	9.71
7314	NYSE	SBI	Wed, Jun 30, 2021	9.75	9.77	9.72	9.77
7313	NYSE	SBI	Tue, Jun 29, 2021	9.78	9.78	9.76	9.76
7312	NYSE	SBI	Mon, Jun 28, 2021	9.74	9.81	9.74	9.76
7311	NYSE	SBI	Fri, Jun 25, 2021	9.72	9.78	9.72	9.77
7310	NYSE	SBI	Thu, Jun 24, 2021	9.70	9.77	9.67	9.77
7309	NYSE	SBI	Wed, Jun 23, 2021	9.63	9.75	9.63	9.75
7308	NYSE	SBI	Tue, Jun 22, 2021	9.66	9.71	9.62	9.65
7307	NYSE	SBI	Mon, Jun 21, 2021	9.77	9.77	9.65	9.69
7306	NYSE	SBI	Fri, Jun 18, 2021	9.61	9.71	9.61	9.71
7305	NYSE	SBI	Thu, Jun 17, 2021	9.59	9.69	9.59	9.64
7304	NYSE	SBI	Wed, Jun 16, 2021	9.69	9.69	9.61	9.62
7303	NYSE	SBI	Tue, Jun 15, 2021	9.60	9.69	9.60	9.68
7302	NYSE	SBI	Mon, Jun 14, 2021	9.68	9.68	9.58	9.60
7301	NYSE	SBI	Fri, Jun 11, 2021	9.60	9.68	9.60	9.63
7300	NYSE	SBI	Thu, Jun 10, 2021	9.62	9.62	9.62	9.62
7299	NYSE	SBI	Wed, Jun 9, 2021	9.57	9.67	9.57	9.67
7298	NYSE	SBI	Tue, Jun 8, 2021	9.59	9.61	9.57	9.57
7297	NYSE	SBI	Mon, Jun 7, 2021	9.54	9.61	9.54	9.60
7296	NYSE	SBI	Fri, Jun 4, 2021	9.62	9.62	9.53	9.59
7295	NYSE	SBI	Thu, Jun 3, 2021	9.64	9.64	9.55	9.60
7294	NYSE	SBI	Wed, Jun 2, 2021	9.62	9.67	9.59	9.67
7293	NYSE	SBI	Tue, Jun 1, 2021	9.69	9.69	9.58	9.60
7292	NYSE	SBI	Fri, May 28, 2021	9.54	9.63	9.54	9.63
7291	NYSE	SBI	Thu, May 27, 2021	9.53	9.57	9.52	9.57
7290	NYSE	SBI	Wed, May 26, 2021	9.52	9.56	9.52	9.54
7289	NYSE	SBI	Tue, May 25, 2021	9.58	9.59	9.49	9.53
7288	NYSE	SBI	Mon, May 24, 2021	9.56	9.60	9.53	9.59
7287	NYSE	SBI	Fri, May 21, 2021	9.60	9.60	9.55	9.57
7286	NYSE	SBI	Thu, May 20, 2021	9.54	9.58	9.52	9.57
7285	NYSE	SBI	Wed, May 19, 2021	9.48	9.55	9.46	9.53
7284	NYSE	SBI	Tue, May 18, 2021	9.47	9.53	9.47	9.53
7283	NYSE	SBI	Mon, May 17, 2021	9.50	9.60	9.42	9.48
7282	NYSE	SBI	Fri, May 14, 2021	9.42	9.50	9.42	9.48
7281	NYSE	SBI	Thu, May 13, 2021	9.45	9.50	9.43	9.44
7280	NYSE	SBI	Wed, May 12, 2021	9.51	9.53	9.46	9.47
7279	NYSE	SBI	Tue, May 11, 2021	9.52	9.57	9.52	9.53
7278	NYSE	SBI	Mon, May 10, 2021	9.53	9.60	9.52	9.56
7277	NYSE	SBI	Fri, May 7, 2021	9.53	9.60	9.52	9.54
7276	NYSE	SBI	Thu, May 6, 2021	9.50	9.59	9.50	9.58
7275	NYSE	SBI	Wed, May 5, 2021	9.47	9.54	9.46	9.53
7274	NYSE	SBI	Tue, May 4, 2021	9.46	9.54	9.43	9.49
7273	NYSE	SBI	Mon, May 3, 2021	9.55	9.55	9.39	9.45
7272	NYSE	SBI	Fri, Apr 30, 2021	9.52	9.52	9.48	9.50
7271	NYSE	SBI	Thu, Apr 29, 2021	9.44	9.50	9.44	9.50
7270	NYSE	SBI	Wed, Apr 28, 2021	9.50	9.50	9.42	9.43
7269	NYSE	SBI	Tue, Apr 27, 2021	9.51	9.53	9.44	9.45
7268	NYSE	SBI	Mon, Apr 26, 2021	9.46	9.49	9.43	9.47
7267	NYSE	SBI	Fri, Apr 23, 2021	9.50	9.50	9.44	9.48
7266	NYSE	SBI	Thu, Apr 22, 2021	9.47	9.50	9.44	9.47
7265	NYSE	SBI	Wed, Apr 21, 2021	9.48	9.52	9.46	9.50
7264	NYSE	SBI	Tue, Apr 20, 2021	9.49	9.53	9.49	9.49
7263	NYSE	SBI	Mon, Apr 19, 2021	9.55	9.59	9.46	9.46
7262	NYSE	SBI	Fri, Apr 16, 2021	9.59	9.60	9.47	9.51
7261	NYSE	SBI	Thu, Apr 15, 2021	9.51	9.61	9.50	9.61
7260	NYSE	SBI	Wed, Apr 14, 2021	9.51	9.52	9.48	9.52
7259	NYSE	SBI	Tue, Apr 13, 2021	9.43	9.52	9.42	9.50
7258	NYSE	SBI	Mon, Apr 12, 2021	9.37	9.57	9.35	9.45
7257	NYSE	SBI	Fri, Apr 9, 2021	9.42	9.42	9.32	9.38
7256	NYSE	SBI	Thu, Apr 8, 2021	9.38	9.44	9.38	9.42
7255	NYSE	SBI	Wed, Apr 7, 2021	9.30	9.39	9.30	9.36
7254	NYSE	SBI	Tue, Apr 6, 2021	9.30	9.41	9.27	9.29
7253	NYSE	SBI	Mon, Apr 5, 2021	9.35	9.35	9.31	9.32
7252	NYSE	SBI	Thu, Apr 1, 2021	9.35	9.36	9.29	9.35
7251	NYSE	SBI	Wed, Mar 31, 2021	9.26	9.41	9.24	9.29
7250	NYSE	SBI	Tue, Mar 30, 2021	9.28	9.35	9.23	9.26
7249	NYSE	SBI	Mon, Mar 29, 2021	9.23	9.25	9.23	9.24
7248	NYSE	SBI	Fri, Mar 26, 2021	9.22	9.28	9.21	9.24
7247	NYSE	SBI	Thu, Mar 25, 2021	9.29	9.35	9.16	9.20
7246	NYSE	SBI	Wed, Mar 24, 2021	9.18	9.24	9.17	9.24
7245	NYSE	SBI	Tue, Mar 23, 2021	9.15	9.24	9.15	9.17
7244	NYSE	SBI	Mon, Mar 22, 2021	9.17	9.23	9.17	9.17
7243	NYSE	SBI	Fri, Mar 19, 2021	9.17	9.22	9.14	9.22
7242	NYSE	SBI	Thu, Mar 18, 2021	9.24	9.24	9.16	9.20
7241	NYSE	SBI	Wed, Mar 17, 2021	9.21	9.27	9.17	9.23
7240	NYSE	SBI	Tue, Mar 16, 2021	9.22	9.24	9.22	9.23
7239	NYSE	SBI	Mon, Mar 15, 2021	9.18	9.26	9.18	9.20
7238	NYSE	SBI	Fri, Mar 12, 2021	9.22	9.23	9.16	9.16
7237	NYSE	SBI	Thu, Mar 11, 2021	9.24	9.27	9.24	9.26
7236	NYSE	SBI	Wed, Mar 10, 2021	9.18	9.24	9.15	9.23
7235	NYSE	SBI	Tue, Mar 9, 2021	9.17	9.18	9.13	9.18
7234	NYSE	SBI	Mon, Mar 8, 2021	9.17	9.17	9.10	9.17
7233	NYSE	SBI	Fri, Mar 5, 2021	9.13	9.14	9.11	9.12
7232	NYSE	SBI	Thu, Mar 4, 2021	9.14	9.16	9.12	9.15
7231	NYSE	SBI	Wed, Mar 3, 2021	9.12	9.16	9.11	9.12
7230	NYSE	SBI	Tue, Mar 2, 2021	9.12	9.18	9.12	9.14
7229	NYSE	SBI	Mon, Mar 1, 2021	9.16	9.19	9.11	9.11
7228	NYSE	SBI	Fri, Feb 26, 2021	9.06	9.16	9.06	9.10
7227	NYSE	SBI	Thu, Feb 25, 2021	9.20	9.20	8.98	9.08
7226	NYSE	SBI	Wed, Feb 24, 2021	9.15	9.20	9.12	9.20
7225	NYSE	SBI	Tue, Feb 23, 2021	9.24	9.24	9.08	9.20
7224	NYSE	SBI	Mon, Feb 22, 2021	9.34	9.38	9.25	9.25
7223	NYSE	SBI	Fri, Feb 19, 2021	9.45	9.45	9.36	9.37
7222	NYSE	SBI	Thu, Feb 18, 2021	9.37	9.46	9.35	9.40
7221	NYSE	SBI	Wed, Feb 17, 2021	9.51	9.51	9.41	9.39
7220	NYSE	SBI	Tue, Feb 16, 2021	9.45	9.49	9.44	9.49
7219	NYSE	SBI	Fri, Feb 12, 2021	9.46	9.49	9.46	9.49
7218	NYSE	SBI	Thu, Feb 11, 2021	9.52	9.52	9.47	9.49
7217	NYSE	SBI	Wed, Feb 10, 2021	9.64	9.64	9.49	9.49
7216	NYSE	SBI	Tue, Feb 9, 2021	9.40	9.61	9.40	9.50
7215	NYSE	SBI	Mon, Feb 8, 2021	9.38	9.43	9.38	9.42
7214	NYSE	SBI	Fri, Feb 5, 2021	9.33	9.41	9.33	9.39
7213	NYSE	SBI	Thu, Feb 4, 2021	9.38	9.38	9.33	9.38
7212	NYSE	SBI	Wed, Feb 3, 2021	9.37	9.38	9.37	9.38
7211	NYSE	SBI	Tue, Feb 2, 2021	9.34	9.40	9.32	9.39
7210	NYSE	SBI	Mon, Feb 1, 2021	9.35	9.35	9.25	9.32
7209	NYSE	SBI	Fri, Jan 29, 2021	9.35	9.35	9.24	9.29
7208	NYSE	SBI	Thu, Jan 28, 2021	9.27	9.33	9.24	9.31
7207	NYSE	SBI	Wed, Jan 27, 2021	9.18	9.26	9.17	9.24
7206	NYSE	SBI	Tue, Jan 26, 2021	9.22	9.23	9.17	9.19
7205	NYSE	SBI	Mon, Jan 25, 2021	9.19	9.23	9.16	9.19
7204	NYSE	SBI	Fri, Jan 22, 2021	9.31	9.31	9.15	9.20
7203	NYSE	SBI	Thu, Jan 21, 2021	9.16	9.26	9.11	9.17
7202	NYSE	SBI	Wed, Jan 20, 2021	9.19	9.22	9.12	9.16
7201	NYSE	SBI	Tue, Jan 19, 2021	9.14	9.19	9.11	9.14
7200	NYSE	SBI	Fri, Jan 15, 2021	9.20	9.23	9.12	9.12
7199	NYSE	SBI	Thu, Jan 14, 2021	9.15	9.19	9.13	9.15
7198	NYSE	SBI	Wed, Jan 13, 2021	9.17	9.19	9.14	9.14
7197	NYSE	SBI	Tue, Jan 12, 2021	9.15	9.17	9.13	9.15
7196	NYSE	SBI	Mon, Jan 11, 2021	9.17	9.20	9.15	9.16
7195	NYSE	SBI	Fri, Jan 8, 2021	9.19	9.19	9.13	9.17
7194	NYSE	SBI	Thu, Jan 7, 2021	9.18	9.21	9.15	9.19
7193	NYSE	SBI	Wed, Jan 6, 2021	9.17	9.20	9.15	9.16
7192	NYSE	SBI	Tue, Jan 5, 2021	9.15	9.30	9.14	9.20
7191	NYSE	SBI	Mon, Jan 4, 2021	9.19	9.21	9.15	9.15
7190	NYSE	SBI	Thu, Dec 31, 2020	9.19	9.25	9.17	9.20
7189	NYSE	SBI	Wed, Dec 30, 2020	9.16	9.18	9.12	9.18
7188	NYSE	SBI	Tue, Dec 29, 2020	9.12	9.17	9.12	9.15
7187	NYSE	SBI	Mon, Dec 28, 2020	9.15	9.18	9.13	9.16
7186	NYSE	SBI	Thu, Dec 24, 2020	9.15	9.15	9.11	9.11
7185	NYSE	SBI	Wed, Dec 23, 2020	9.18	9.20	9.12	9.12
7184	NYSE	SBI	Tue, Dec 22, 2020	9.20	9.25	9.18	9.18
7183	NYSE	SBI	Mon, Dec 21, 2020	9.26	9.27	9.20	9.19
7182	NYSE	SBI	Fri, Dec 18, 2020	9.24	9.25	9.21	9.23
7181	NYSE	SBI	Thu, Dec 17, 2020	9.24	9.27	9.22	9.27
7180	NYSE	SBI	Wed, Dec 16, 2020	9.26	9.28	9.21	9.26
7179	NYSE	SBI	Tue, Dec 15, 2020	9.27	9.27	9.23	9.23
7178	NYSE	SBI	Mon, Dec 14, 2020	9.28	9.28	9.23	9.26
7177	NYSE	SBI	Fri, Dec 11, 2020	9.21	9.27	9.21	9.24
7176	NYSE	SBI	Thu, Dec 10, 2020	9.22	9.27	9.22	9.23
7175	NYSE	SBI	Wed, Dec 9, 2020	9.22	9.24	9.22	9.22
7174	NYSE	SBI	Tue, Dec 8, 2020	9.20	9.23	9.20	9.23
7173	NYSE	SBI	Mon, Dec 7, 2020	9.16	9.22	9.15	9.17
7172	NYSE	SBI	Fri, Dec 4, 2020	9.16	9.25	9.13	9.16
7171	NYSE	SBI	Thu, Dec 3, 2020	9.10	9.15	9.10	9.15
7170	NYSE	SBI	Wed, Dec 2, 2020	9.12	9.12	9.09	9.11
7169	NYSE	SBI	Tue, Dec 1, 2020	9.12	9.12	9.07	9.12
7168	NYSE	SBI	Mon, Nov 30, 2020	9.11	9.11	9.04	9.07
7167	NYSE	SBI	Fri, Nov 27, 2020	9.08	9.11	9.08	9.10
7166	NYSE	SBI	Wed, Nov 25, 2020	9.07	9.08	9.03	9.06
7165	NYSE	SBI	Tue, Nov 24, 2020	9.14	9.14	9.00	9.07
7164	NYSE	SBI	Mon, Nov 23, 2020	9.04	9.10	9.04	9.10
7163	NYSE	SBI	Fri, Nov 20, 2020	9.09	9.09	8.98	9.03
7162	NYSE	SBI	Thu, Nov 19, 2020	9.01	9.08	9.01	9.08
7161	NYSE	SBI	Wed, Nov 18, 2020	9.05	9.06	9.05	9.04
7160	NYSE	SBI	Tue, Nov 17, 2020	9.02	9.05	9.00	9.05
7159	NYSE	SBI	Mon, Nov 16, 2020	8.98	9.03	8.98	9.02
7158	NYSE	SBI	Fri, Nov 13, 2020	8.95	8.99	8.95	8.99
7157	NYSE	SBI	Thu, Nov 12, 2020	8.90	8.94	8.90	8.94
7156	NYSE	SBI	Wed, Nov 11, 2020	8.87	8.92	8.87	8.92
7155	NYSE	SBI	Tue, Nov 10, 2020	8.88	8.90	8.87	8.90
7154	NYSE	SBI	Mon, Nov 9, 2020	8.98	8.98	8.83	8.89
7153	NYSE	SBI	Fri, Nov 6, 2020	8.87	8.90	8.85	8.90
7152	NYSE	SBI	Thu, Nov 5, 2020	8.87	8.87	8.80	8.87
7151	NYSE	SBI	Wed, Nov 4, 2020	8.78	8.87	8.75	8.85
7150	NYSE	SBI	Tue, Nov 3, 2020	8.70	8.77	8.68	8.77
7149	NYSE	SBI	Mon, Nov 2, 2020	8.74	8.75	8.67	8.73
7148	NYSE	SBI	Fri, Oct 30, 2020	8.69	8.70	8.62	8.70
7147	NYSE	SBI	Thu, Oct 29, 2020	8.68	8.70	8.65	8.70
7146	NYSE	SBI	Wed, Oct 28, 2020	8.70	8.70	8.61	8.67
7145	NYSE	SBI	Tue, Oct 27, 2020	8.76	8.80	8.72	8.72
7144	NYSE	SBI	Mon, Oct 26, 2020	8.91	8.91	8.77	8.80
7143	NYSE	SBI	Fri, Oct 23, 2020	8.97	9.00	8.91	8.93
7142	NYSE	SBI	Thu, Oct 22, 2020	8.96	8.98	8.92	8.97
7141	NYSE	SBI	Wed, Oct 21, 2020	8.99	8.99	8.95	8.97
7140	NYSE	SBI	Tue, Oct 20, 2020	9.00	9.00	8.99	9.00
7139	NYSE	SBI	Mon, Oct 19, 2020	8.95	8.99	8.95	8.99
7138	NYSE	SBI	Fri, Oct 16, 2020	8.99	8.99	8.95	8.95
7137	NYSE	SBI	Thu, Oct 15, 2020	8.98	8.98	8.95	8.95
7136	NYSE	SBI	Wed, Oct 14, 2020	8.90	8.97	8.90	8.95
7135	NYSE	SBI	Tue, Oct 13, 2020	9.07	9.08	8.93	8.93
7134	NYSE	SBI	Mon, Oct 12, 2020	9.14	9.14	9.07	9.10
7133	NYSE	SBI	Fri, Oct 9, 2020	9.08	9.13	9.06	9.13
7132	NYSE	SBI	Thu, Oct 8, 2020	8.98	9.12	8.93	9.12
7131	NYSE	SBI	Wed, Oct 7, 2020	8.95	8.97	8.91	8.97
7130	NYSE	SBI	Tue, Oct 6, 2020	8.92	8.98	8.92	8.94
7129	NYSE	SBI	Mon, Oct 5, 2020	8.96	9.00	8.94	8.96
7128	NYSE	SBI	Fri, Oct 2, 2020	9.09	9.09	8.94	8.95
7127	NYSE	SBI	Thu, Oct 1, 2020	9.07	9.12	8.98	9.02
7126	NYSE	SBI	Wed, Sep 30, 2020	8.95	9.09	8.95	9.06
7125	NYSE	SBI	Tue, Sep 29, 2020	9.24	9.24	8.90	9.01
7124	NYSE	SBI	Mon, Sep 28, 2020	9.10	9.38	9.06	9.23
7123	NYSE	SBI	Fri, Sep 25, 2020	8.83	9.15	8.83	9.15
7122	NYSE	SBI	Thu, Sep 24, 2020	8.87	8.87	8.81	8.85
7121	NYSE	SBI	Wed, Sep 23, 2020	8.94	8.94	8.80	8.83
7120	NYSE	SBI	Tue, Sep 22, 2020	9.06	9.06	8.81	8.86
7119	NYSE	SBI	Mon, Sep 21, 2020	8.95	9.15	8.94	9.05
7118	NYSE	SBI	Fri, Sep 18, 2020	9.01	9.01	8.92	8.97
7117	NYSE	SBI	Thu, Sep 17, 2020	9.00	9.05	9.00	9.01
7116	NYSE	SBI	Wed, Sep 16, 2020	8.99	9.06	8.97	9.04
7115	NYSE	SBI	Tue, Sep 15, 2020	9.06	9.08	8.95	8.95
7114	NYSE	SBI	Mon, Sep 14, 2020	9.11	9.11	9.06	9.07
7113	NYSE	SBI	Fri, Sep 11, 2020	9.07	9.10	9.05	9.09
7112	NYSE	SBI	Thu, Sep 10, 2020	9.06	9.10	9.01	9.03
7111	NYSE	SBI	Wed, Sep 9, 2020	9.07	9.09	9.02	9.09
7110	NYSE	SBI	Tue, Sep 8, 2020	9.00	9.13	8.98	9.04
7109	NYSE	SBI	Fri, Sep 4, 2020	9.26	9.26	9.00	9.08
7108	NYSE	SBI	Thu, Sep 3, 2020	9.24	9.30	9.20	9.23
7107	NYSE	SBI	Wed, Sep 2, 2020	9.10	9.28	9.07	9.24
7106	NYSE	SBI	Tue, Sep 1, 2020	9.09	9.10	9.03	9.10
7105	NYSE	SBI	Mon, Aug 31, 2020	9.10	9.10	9.05	9.07
7104	NYSE	SBI	Fri, Aug 28, 2020	9.08	9.10	9.07	9.09
7103	NYSE	SBI	Thu, Aug 27, 2020	9.04	9.09	9.04	9.07
7102	NYSE	SBI	Wed, Aug 26, 2020	9.05	9.12	9.01	9.10
7101	NYSE	SBI	Tue, Aug 25, 2020	9.02	9.06	8.95	9.06
7100	NYSE	SBI	Mon, Aug 24, 2020	9.08	9.08	9.02	9.03
7099	NYSE	SBI	Fri, Aug 21, 2020	9.02	9.05	9.02	9.05
7098	NYSE	SBI	Thu, Aug 20, 2020	9.06	9.06	9.03	9.04
7097	NYSE	SBI	Wed, Aug 19, 2020	9.09	9.11	9.06	9.06
7096	NYSE	SBI	Tue, Aug 18, 2020	9.05	9.07	9.01	9.07
7095	NYSE	SBI	Mon, Aug 17, 2020	9.06	9.07	9.05	9.05
7094	NYSE	SBI	Fri, Aug 14, 2020	9.07	9.09	9.05	9.05
7093	NYSE	SBI	Thu, Aug 13, 2020	9.09	9.09	9.05	9.08
7092	NYSE	SBI	Wed, Aug 12, 2020	9.04	9.09	9.04	9.09
7091	NYSE	SBI	Tue, Aug 11, 2020	9.06	9.07	9.04	9.04
7090	NYSE	SBI	Mon, Aug 10, 2020	9.04	9.09	9.04	9.07
7089	NYSE	SBI	Fri, Aug 7, 2020	9.00	9.06	9.00	9.04
7088	NYSE	SBI	Thu, Aug 6, 2020	9.00	9.04	8.98	9.00
7087	NYSE	SBI	Wed, Aug 5, 2020	8.98	9.01	8.95	9.00
7086	NYSE	SBI	Tue, Aug 4, 2020	8.96	8.98	8.94	8.97
7085	NYSE	SBI	Mon, Aug 3, 2020	8.95	8.96	8.92	8.96
7084	NYSE	SBI	Fri, Jul 31, 2020	8.87	8.93	8.87	8.92
7083	NYSE	SBI	Thu, Jul 30, 2020	8.88	8.90	8.87	8.87
7082	NYSE	SBI	Wed, Jul 29, 2020	8.85	8.89	8.85	8.87
7081	NYSE	SBI	Tue, Jul 28, 2020	8.80	8.85	8.79	8.84
7080	NYSE	SBI	Mon, Jul 27, 2020	8.89	8.89	8.81	8.83
7079	NYSE	SBI	Fri, Jul 24, 2020	8.82	8.85	8.81	8.85
7078	NYSE	SBI	Thu, Jul 23, 2020	8.86	8.86	8.80	8.81
7077	NYSE	SBI	Wed, Jul 22, 2020	8.82	8.85	8.81	8.81
7076	NYSE	SBI	Tue, Jul 21, 2020	8.84	8.86	8.82	8.82
7075	NYSE	SBI	Mon, Jul 20, 2020	8.79	8.83	8.77	8.83
7074	NYSE	SBI	Fri, Jul 17, 2020	8.78	8.80	8.74	8.80
7073	NYSE	SBI	Thu, Jul 16, 2020	8.72	8.79	8.72	8.79
7072	NYSE	SBI	Wed, Jul 15, 2020	8.73	8.76	8.72	8.74
7071	NYSE	SBI	Tue, Jul 14, 2020	8.77	8.80	8.71	8.75
7070	NYSE	SBI	Mon, Jul 13, 2020	8.79	8.80	8.76	8.76
7069	NYSE	SBI	Fri, Jul 10, 2020	8.70	8.79	8.70	8.79
7068	NYSE	SBI	Thu, Jul 9, 2020	8.71	8.73	8.67	8.71
7067	NYSE	SBI	Wed, Jul 8, 2020	8.60	8.69	8.60	8.67
7066	NYSE	SBI	Tue, Jul 7, 2020	8.54	8.63	8.54	8.63
7065	NYSE	SBI	Mon, Jul 6, 2020	8.62	8.64	8.55	8.60
7064	NYSE	SBI	Thu, Jul 2, 2020	8.63	8.63	8.57	8.59
7063	NYSE	SBI	Wed, Jul 1, 2020	8.58	8.59	8.54	8.59
7062	NYSE	SBI	Tue, Jun 30, 2020	8.60	8.62	8.55	8.56
7061	NYSE	SBI	Mon, Jun 29, 2020	8.55	8.65	8.52	8.65
7060	NYSE	SBI	Fri, Jun 26, 2020	8.53	8.59	8.53	8.56
7059	NYSE	SBI	Thu, Jun 25, 2020	8.61	8.61	8.54	8.56
7058	NYSE	SBI	Wed, Jun 24, 2020	8.55	8.62	8.55	8.58
7057	NYSE	SBI	Tue, Jun 23, 2020	8.55	8.60	8.55	8.56
7056	NYSE	SBI	Mon, Jun 22, 2020	8.55	8.56	8.55	8.55
7055	NYSE	SBI	Fri, Jun 19, 2020	8.59	8.62	8.56	8.56
7054	NYSE	SBI	Thu, Jun 18, 2020	8.61	8.64	8.60	8.60
7053	NYSE	SBI	Wed, Jun 17, 2020	8.59	8.66	8.59	8.63
7052	NYSE	SBI	Tue, Jun 16, 2020	8.60	8.64	8.60	8.63
7051	NYSE	SBI	Mon, Jun 15, 2020	8.61	8.63	8.58	8.60
7050	NYSE	SBI	Fri, Jun 12, 2020	8.60	8.63	8.57	8.60
7049	NYSE	SBI	Thu, Jun 11, 2020	8.57	8.67	8.46	8.59
7048	NYSE	SBI	Wed, Jun 10, 2020	8.66	8.69	8.63	8.69
7047	NYSE	SBI	Tue, Jun 9, 2020	8.59	8.69	8.59	8.65
7046	NYSE	SBI	Mon, Jun 8, 2020	8.64	8.66	8.60	8.61
7045	NYSE	SBI	Fri, Jun 5, 2020	8.64	8.65	8.59	8.59
7044	NYSE	SBI	Thu, Jun 4, 2020	8.60	8.67	8.60	8.60
7043	NYSE	SBI	Wed, Jun 3, 2020	8.67	8.69	8.65	8.66
7042	NYSE	SBI	Tue, Jun 2, 2020	8.62	8.68	8.60	8.67
7041	NYSE	SBI	Mon, Jun 1, 2020	8.56	8.63	8.54	8.62
7040	NYSE	SBI	Fri, May 29, 2020	8.45	8.54	8.45	8.54
7039	NYSE	SBI	Thu, May 28, 2020	8.40	8.45	8.39	8.44
7038	NYSE	SBI	Wed, May 27, 2020	8.34	8.39	8.34	8.39
7037	NYSE	SBI	Tue, May 26, 2020	8.33	8.36	8.31	8.34
7036	NYSE	SBI	Fri, May 22, 2020	8.28	8.30	8.28	8.29
7035	NYSE	SBI	Thu, May 21, 2020	8.22	8.27	8.22	8.27
7034	NYSE	SBI	Wed, May 20, 2020	8.20	8.23	8.18	8.23
7033	NYSE	SBI	Tue, May 19, 2020	8.20	8.20	8.16	8.17
7032	NYSE	SBI	Mon, May 18, 2020	8.17	8.21	8.13	8.17
7031	NYSE	SBI	Fri, May 15, 2020	8.19	8.19	8.12	8.15
7030	NYSE	SBI	Thu, May 14, 2020	8.11	8.18	8.07	8.14
7029	NYSE	SBI	Wed, May 13, 2020	8.15	8.22	8.12	8.13
7028	NYSE	SBI	Tue, May 12, 2020	8.21	8.24	8.19	8.20
7027	NYSE	SBI	Mon, May 11, 2020	8.22	8.27	8.20	8.21
7026	NYSE	SBI	Fri, May 8, 2020	8.23	8.26	8.22	8.22
7025	NYSE	SBI	Thu, May 7, 2020	8.17	8.24	8.17	8.23
7024	NYSE	SBI	Wed, May 6, 2020	8.14	8.19	8.14	8.17
7023	NYSE	SBI	Tue, May 5, 2020	8.20	8.24	8.10	8.15
7022	NYSE	SBI	Mon, May 4, 2020	8.13	8.23	8.13	8.19
7021	NYSE	SBI	Fri, May 1, 2020	8.13	8.20	8.13	8.20
7020	NYSE	SBI	Thu, Apr 30, 2020	8.15	8.20	8.13	8.16
7019	NYSE	SBI	Wed, Apr 29, 2020	8.17	8.24	8.00	8.18
7018	NYSE	SBI	Tue, Apr 28, 2020	8.15	8.16	8.09	8.15
7017	NYSE	SBI	Mon, Apr 27, 2020	8.33	8.40	8.08	8.09
7016	NYSE	SBI	Fri, Apr 24, 2020	8.40	8.40	8.30	8.32
7015	NYSE	SBI	Thu, Apr 23, 2020	8.37	8.43	8.34	8.39
7014	NYSE	SBI	Wed, Apr 22, 2020	8.47	8.59	8.38	8.42
7013	NYSE	SBI	Tue, Apr 21, 2020	8.43	8.48	8.40	8.45
7012	NYSE	SBI	Mon, Apr 20, 2020	8.56	8.61	8.54	8.58
7011	NYSE	SBI	Fri, Apr 17, 2020	8.67	8.67	8.56	8.56
7010	NYSE	SBI	Thu, Apr 16, 2020	8.61	8.66	8.58	8.59
7009	NYSE	SBI	Wed, Apr 15, 2020	8.52	8.66	8.52	8.66
7008	NYSE	SBI	Tue, Apr 14, 2020	8.59	8.69	8.59	8.68
7007	NYSE	SBI	Mon, Apr 13, 2020	8.65	8.65	8.42	8.51
7006	NYSE	SBI	Thu, Apr 9, 2020	8.36	8.76	8.35	8.60
7005	NYSE	SBI	Wed, Apr 8, 2020	8.17	8.35	8.17	8.31
7004	NYSE	SBI	Tue, Apr 7, 2020	8.15	8.28	8.12	8.16
7003	NYSE	SBI	Mon, Apr 6, 2020	8.09	8.17	8.01	8.11
7002	NYSE	SBI	Fri, Apr 3, 2020	8.12	8.16	7.94	8.00
7001	NYSE	SBI	Thu, Apr 2, 2020	8.20	8.25	8.05	8.16
7000	NYSE	SBI	Wed, Apr 1, 2020	8.40	8.40	8.20	8.23
6999	NYSE	SBI	Tue, Mar 31, 2020	8.41	8.48	8.40	8.43
6998	NYSE	SBI	Mon, Mar 30, 2020	8.58	8.80	8.34	8.40
6997	NYSE	SBI	Fri, Mar 27, 2020	8.22	8.55	8.22	8.49
6996	NYSE	SBI	Thu, Mar 26, 2020	8.15	8.51	8.10	8.47
6995	NYSE	SBI	Wed, Mar 25, 2020	7.73	8.12	7.73	8.12
6994	NYSE	SBI	Tue, Mar 24, 2020	7.67	7.89	7.63	7.69
6993	NYSE	SBI	Mon, Mar 23, 2020	7.87	7.91	7.31	7.66
6992	NYSE	SBI	Fri, Mar 20, 2020	8.08	8.27	7.57	7.78
6991	NYSE	SBI	Thu, Mar 19, 2020	7.89	8.00	7.38	8.00
6990	NYSE	SBI	Wed, Mar 18, 2020	7.99	8.23	7.76	8.00
6989	NYSE	SBI	Tue, Mar 17, 2020	8.05	8.41	8.01	8.27
6988	NYSE	SBI	Mon, Mar 16, 2020	8.24	8.37	8.05	8.20
6987	NYSE	SBI	Fri, Mar 13, 2020	8.53	8.53	8.45	8.49
6986	NYSE	SBI	Thu, Mar 12, 2020	8.70	8.73	7.85	8.40
6985	NYSE	SBI	Wed, Mar 11, 2020	9.14	9.14	8.80	8.84
6984	NYSE	SBI	Tue, Mar 10, 2020	9.36	9.41	9.15	9.16
6983	NYSE	SBI	Mon, Mar 9, 2020	9.52	9.52	9.35	9.36
6982	NYSE	SBI	Fri, Mar 6, 2020	9.52	9.52	9.43	9.52
6981	NYSE	SBI	Thu, Mar 5, 2020	9.45	9.52	9.43	9.52
6980	NYSE	SBI	Wed, Mar 4, 2020	9.43	9.50	9.41	9.46
6979	NYSE	SBI	Tue, Mar 3, 2020	9.39	9.45	9.36	9.43
6978	NYSE	SBI	Mon, Mar 2, 2020	9.31	9.41	9.31	9.31
6977	NYSE	SBI	Fri, Feb 28, 2020	9.43	9.43	9.20	9.31
6976	NYSE	SBI	Thu, Feb 27, 2020	9.61	9.67	9.34	9.39
6975	NYSE	SBI	Wed, Feb 26, 2020	9.53	9.61	9.53	9.61
6974	NYSE	SBI	Tue, Feb 25, 2020	9.58	9.62	9.55	9.56
6973	NYSE	SBI	Mon, Feb 24, 2020	9.59	9.62	9.57	9.58
6972	NYSE	SBI	Fri, Feb 21, 2020	9.55	9.61	9.53	9.61
6971	NYSE	SBI	Thu, Feb 20, 2020	9.52	9.59	9.51	9.56
6970	NYSE	SBI	Wed, Feb 19, 2020	9.50	9.56	9.50	9.54
6969	NYSE	SBI	Tue, Feb 18, 2020	9.49	9.51	9.49	9.49
6968	NYSE	SBI	Fri, Feb 14, 2020	9.47	9.54	9.45	9.49
6967	NYSE	SBI	Thu, Feb 13, 2020	9.50	9.57	9.48	9.49
6966	NYSE	SBI	Wed, Feb 12, 2020	9.47	9.52	9.45	9.52
6965	NYSE	SBI	Tue, Feb 11, 2020	9.52	9.55	9.44	9.44
6964	NYSE	SBI	Mon, Feb 10, 2020	9.54	9.56	9.51	9.56
6963	NYSE	SBI	Fri, Feb 7, 2020	9.61	9.61	9.49	9.49
6962	NYSE	SBI	Thu, Feb 6, 2020	9.60	9.73	9.57	9.58
6961	NYSE	SBI	Wed, Feb 5, 2020	9.49	9.62	9.48	9.62
6960	NYSE	SBI	Tue, Feb 4, 2020	9.47	9.51	9.40	9.48
6959	NYSE	SBI	Mon, Feb 3, 2020	9.51	9.51	9.44	9.44
6958	NYSE	SBI	Fri, Jan 31, 2020	9.49	9.50	9.47	9.47
6957	NYSE	SBI	Thu, Jan 30, 2020	9.64	9.64	9.43	9.46
6956	NYSE	SBI	Wed, Jan 29, 2020	9.56	9.59	9.49	9.49
6955	NYSE	SBI	Tue, Jan 28, 2020	9.56	9.60	9.54	9.55
6954	NYSE	SBI	Mon, Jan 27, 2020	9.46	9.77	9.46	9.63
6953	NYSE	SBI	Fri, Jan 24, 2020	9.58	9.58	9.47	9.55
6952	NYSE	SBI	Thu, Jan 23, 2020	9.37	9.56	9.37	9.56
6951	NYSE	SBI	Wed, Jan 22, 2020	9.45	9.48	9.35	9.33
6950	NYSE	SBI	Tue, Jan 21, 2020	9.48	9.48	9.44	9.47
6949	NYSE	SBI	Fri, Jan 17, 2020	9.32	9.56	9.32	9.45
6948	NYSE	SBI	Thu, Jan 16, 2020	9.31	9.36	9.31	9.33
6947	NYSE	SBI	Wed, Jan 15, 2020	9.33	9.36	9.28	9.34
6946	NYSE	SBI	Tue, Jan 14, 2020	9.20	9.36	9.20	9.32
6945	NYSE	SBI	Mon, Jan 13, 2020	9.21	9.26	9.21	9.21
6944	NYSE	SBI	Fri, Jan 10, 2020	9.21	9.22	9.20	9.22
6943	NYSE	SBI	Thu, Jan 9, 2020	9.20	9.23	9.20	9.20
6942	NYSE	SBI	Wed, Jan 8, 2020	9.20	9.22	9.18	9.22
6941	NYSE	SBI	Tue, Jan 7, 2020	9.16	9.22	9.14	9.19
6940	NYSE	SBI	Mon, Jan 6, 2020	9.17	9.17	9.03	9.16
6939	NYSE	SBI	Fri, Jan 3, 2020	9.09	9.16	9.09	9.16
6938	NYSE	SBI	Thu, Jan 2, 2020	9.08	9.12	9.07	9.11
6937	NYSE	SBI	Tue, Dec 31, 2019	9.09	9.10	8.99	9.08
6936	NYSE	SBI	Mon, Dec 30, 2019	9.11	9.13	9.09	9.10
6935	NYSE	SBI	Fri, Dec 27, 2019	9.10	9.12	9.09	9.10
6934	NYSE	SBI	Thu, Dec 26, 2019	9.15	9.15	9.10	9.12
6933	NYSE	SBI	Tue, Dec 24, 2019	9.15	9.21	9.11	9.12
6932	NYSE	SBI	Mon, Dec 23, 2019	9.11	9.17	9.11	9.12
6931	NYSE	SBI	Fri, Dec 20, 2019	9.16	9.16	9.11	9.13
6930	NYSE	SBI	Thu, Dec 19, 2019	9.13	9.21	9.13	9.14
6929	NYSE	SBI	Wed, Dec 18, 2019	9.19	9.19	9.13	9.12
6928	NYSE	SBI	Tue, Dec 17, 2019	9.13	9.19	9.13	9.16
6927	NYSE	SBI	Mon, Dec 16, 2019	9.19	9.23	9.14	9.17
6926	NYSE	SBI	Fri, Dec 13, 2019	9.22	9.29	9.20	9.20
6925	NYSE	SBI	Thu, Dec 12, 2019	9.18	9.31	9.15	9.22
6924	NYSE	SBI	Wed, Dec 11, 2019	9.18	9.19	9.14	9.18
6923	NYSE	SBI	Tue, Dec 10, 2019	9.16	9.19	9.11	9.15
6922	NYSE	SBI	Mon, Dec 9, 2019	9.19	9.23	9.14	9.14
6921	NYSE	SBI	Fri, Dec 6, 2019	9.20	9.20	9.14	9.17
6920	NYSE	SBI	Thu, Dec 5, 2019	9.21	9.21	9.17	9.17
6919	NYSE	SBI	Wed, Dec 4, 2019	9.24	9.24	9.17	9.20
6918	NYSE	SBI	Tue, Dec 3, 2019	9.18	9.28	9.17	9.23
6917	NYSE	SBI	Mon, Dec 2, 2019	9.21	9.21	9.16	9.17
6916	NYSE	SBI	Fri, Nov 29, 2019	9.23	9.23	9.21	9.21
6915	NYSE	SBI	Wed, Nov 27, 2019	9.25	9.25	9.18	9.19
6914	NYSE	SBI	Tue, Nov 26, 2019	9.15	9.23	9.15	9.23
6913	NYSE	SBI	Mon, Nov 25, 2019	9.12	9.15	9.12	9.14
6912	NYSE	SBI	Fri, Nov 22, 2019	9.11	9.13	9.11	9.12
6911	NYSE	SBI	Thu, Nov 21, 2019	9.16	9.17	9.11	9.12
6910	NYSE	SBI	Wed, Nov 20, 2019	9.15	9.21	9.15	9.17
6909	NYSE	SBI	Tue, Nov 19, 2019	9.20	9.25	9.13	9.13
6908	NYSE	SBI	Mon, Nov 18, 2019	9.24	9.26	9.20	9.23
6907	NYSE	SBI	Fri, Nov 15, 2019	9.32	9.34	9.23	9.23
6906	NYSE	SBI	Thu, Nov 14, 2019	9.29	9.31	9.27	9.31
6905	NYSE	SBI	Wed, Nov 13, 2019	9.30	9.30	9.20	9.25
6904	NYSE	SBI	Tue, Nov 12, 2019	9.28	9.30	9.24	9.27
6903	NYSE	SBI	Mon, Nov 11, 2019	9.26	9.29	9.24	9.29
6902	NYSE	SBI	Fri, Nov 8, 2019	9.17	9.26	9.17	9.23
6901	NYSE	SBI	Thu, Nov 7, 2019	9.25	9.27	9.24	9.24
6900	NYSE	SBI	Wed, Nov 6, 2019	9.22	9.24	9.19	9.24
6899	NYSE	SBI	Tue, Nov 5, 2019	9.18	9.22	9.16	9.22
6898	NYSE	SBI	Mon, Nov 4, 2019	9.20	9.24	9.19	9.19
6897	NYSE	SBI	Fri, Nov 1, 2019	9.21	9.24	9.16	9.17
6896	NYSE	SBI	Thu, Oct 31, 2019	9.20	9.29	9.16	9.25
6895	NYSE	SBI	Wed, Oct 30, 2019	9.16	9.30	9.16	9.22
6894	NYSE	SBI	Tue, Oct 29, 2019	9.12	9.29	9.12	9.13
6893	NYSE	SBI	Mon, Oct 28, 2019	9.17	9.19	9.11	9.12
6892	NYSE	SBI	Fri, Oct 25, 2019	9.19	9.21	9.11	9.13
6891	NYSE	SBI	Thu, Oct 24, 2019	9.21	9.25	9.15	9.24
6890	NYSE	SBI	Wed, Oct 23, 2019	9.16	9.31	9.15	9.22
6889	NYSE	SBI	Tue, Oct 22, 2019	9.15	9.17	9.14	9.15
6888	NYSE	SBI	Mon, Oct 21, 2019	9.15	9.22	9.13	9.13
6887	NYSE	SBI	Fri, Oct 18, 2019	9.14	9.14	9.13	9.14
6886	NYSE	SBI	Thu, Oct 17, 2019	9.15	9.15	9.12	9.13
6885	NYSE	SBI	Wed, Oct 16, 2019	9.18	9.18	9.16	9.13
6884	NYSE	SBI	Tue, Oct 15, 2019	9.19	9.19	9.16	9.19
6883	NYSE	SBI	Mon, Oct 14, 2019	9.15	9.20	9.15	9.17
6882	NYSE	SBI	Fri, Oct 11, 2019	9.15	9.20	9.12	9.16
6881	NYSE	SBI	Thu, Oct 10, 2019	9.20	9.20	9.14	9.15
6880	NYSE	SBI	Wed, Oct 9, 2019	9.20	9.24	9.14	9.16
6879	NYSE	SBI	Tue, Oct 8, 2019	9.17	9.20	9.17	9.19
6878	NYSE	SBI	Mon, Oct 7, 2019	9.22	9.24	9.16	9.16
6877	NYSE	SBI	Fri, Oct 4, 2019	9.27	9.27	9.20	9.20
6876	NYSE	SBI	Thu, Oct 3, 2019	9.31	9.31	9.18	9.26
6875	NYSE	SBI	Wed, Oct 2, 2019	9.22	9.30	9.21	9.29
6874	NYSE	SBI	Tue, Oct 1, 2019	9.20	9.23	9.17	9.21
6873	NYSE	SBI	Mon, Sep 30, 2019	9.18	9.18	9.13	9.18
6872	NYSE	SBI	Fri, Sep 27, 2019	9.18	9.20	9.12	9.17
6871	NYSE	SBI	Thu, Sep 26, 2019	9.12	9.16	9.11	9.16
6870	NYSE	SBI	Wed, Sep 25, 2019	9.13	9.14	9.10	9.10
6869	NYSE	SBI	Tue, Sep 24, 2019	9.07	9.33	9.06	9.15
6868	NYSE	SBI	Mon, Sep 23, 2019	9.11	9.11	9.05	9.06
6867	NYSE	SBI	Fri, Sep 20, 2019	9.07	9.10	9.06	9.09
6866	NYSE	SBI	Thu, Sep 19, 2019	9.04	9.14	9.02	9.05
6865	NYSE	SBI	Wed, Sep 18, 2019	9.01	9.06	9.01	9.00
6864	NYSE	SBI	Tue, Sep 17, 2019	9.05	9.05	9.00	9.00
6863	NYSE	SBI	Mon, Sep 16, 2019	9.07	9.10	8.95	9.04
6862	NYSE	SBI	Fri, Sep 13, 2019	9.11	9.11	9.03	9.04
6861	NYSE	SBI	Thu, Sep 12, 2019	9.14	9.20	9.11	9.12
6860	NYSE	SBI	Wed, Sep 11, 2019	9.14	9.20	9.11	9.15
6859	NYSE	SBI	Tue, Sep 10, 2019	9.19	9.20	9.16	9.18
6858	NYSE	SBI	Mon, Sep 9, 2019	9.19	9.23	9.17	9.23
6857	NYSE	SBI	Fri, Sep 6, 2019	9.23	9.23	9.21	9.22
6856	NYSE	SBI	Thu, Sep 5, 2019	9.27	9.27	9.18	9.19
6855	NYSE	SBI	Wed, Sep 4, 2019	9.26	9.35	9.26	9.29
6854	NYSE	SBI	Tue, Sep 3, 2019	9.28	9.31	9.26	9.28
6853	NYSE	SBI	Fri, Aug 30, 2019	9.25	9.29	9.23	9.29
6852	NYSE	SBI	Thu, Aug 29, 2019	9.34	9.34	9.28	9.30
6851	NYSE	SBI	Wed, Aug 28, 2019	9.32	9.37	9.31	9.31
6850	NYSE	SBI	Tue, Aug 27, 2019	9.41	9.41	9.29	9.30
6849	NYSE	SBI	Mon, Aug 26, 2019	9.43	9.48	9.37	9.40
6848	NYSE	SBI	Fri, Aug 23, 2019	9.26	9.48	9.23	9.48
6847	NYSE	SBI	Thu, Aug 22, 2019	9.25	9.28	9.18	9.25
6846	NYSE	SBI	Wed, Aug 21, 2019	9.33	9.33	9.30	9.29
6845	NYSE	SBI	Tue, Aug 20, 2019	9.33	9.34	9.31	9.31
6844	NYSE	SBI	Mon, Aug 19, 2019	9.28	9.30	9.23	9.27
6843	NYSE	SBI	Fri, Aug 16, 2019	9.22	9.28	9.22	9.28
6842	NYSE	SBI	Thu, Aug 15, 2019	9.23	9.26	9.20	9.23
6841	NYSE	SBI	Wed, Aug 14, 2019	9.25	9.27	9.22	9.24
6840	NYSE	SBI	Tue, Aug 13, 2019	9.16	9.25	9.16	9.22
6839	NYSE	SBI	Mon, Aug 12, 2019	9.19	9.24	9.19	9.23
6838	NYSE	SBI	Fri, Aug 9, 2019	9.17	9.20	9.15	9.15
6837	NYSE	SBI	Thu, Aug 8, 2019	9.19	9.21	9.14	9.17
6836	NYSE	SBI	Wed, Aug 7, 2019	9.13	9.26	9.13	9.22
6835	NYSE	SBI	Tue, Aug 6, 2019	9.20	9.20	9.13	9.14
6834	NYSE	SBI	Mon, Aug 5, 2019	9.22	9.23	9.16	9.17
6833	NYSE	SBI	Fri, Aug 2, 2019	9.18	9.24	9.15	9.22
6832	NYSE	SBI	Thu, Aug 1, 2019	9.14	9.18	9.14	9.18
6831	NYSE	SBI	Wed, Jul 31, 2019	9.06	9.13	9.06	9.11
6830	NYSE	SBI	Tue, Jul 30, 2019	9.04	9.08	9.03	9.05
6829	NYSE	SBI	Mon, Jul 29, 2019	9.04	9.06	9.02	9.06
6828	NYSE	SBI	Fri, Jul 26, 2019	9.03	9.04	9.03	9.03
6827	NYSE	SBI	Thu, Jul 25, 2019	9.04	9.06	9.02	9.02
6826	NYSE	SBI	Wed, Jul 24, 2019	9.00	9.04	9.00	9.02
6825	NYSE	SBI	Tue, Jul 23, 2019	9.01	9.07	9.01	9.01
6824	NYSE	SBI	Mon, Jul 22, 2019	9.03	9.06	9.03	9.05
6823	NYSE	SBI	Fri, Jul 19, 2019	9.07	9.08	9.06	9.07
6822	NYSE	SBI	Thu, Jul 18, 2019	9.07	9.07	9.03	9.06
6821	NYSE	SBI	Wed, Jul 17, 2019	9.05	9.10	9.05	9.07
6820	NYSE	SBI	Tue, Jul 16, 2019	9.03	9.05	9.02	9.04
6819	NYSE	SBI	Mon, Jul 15, 2019	9.02	9.05	9.01	9.04
6818	NYSE	SBI	Fri, Jul 12, 2019	8.99	9.02	8.99	9.01
6817	NYSE	SBI	Thu, Jul 11, 2019	8.97	8.99	8.97	8.99
6816	NYSE	SBI	Wed, Jul 10, 2019	8.98	8.99	8.94	8.95
6815	NYSE	SBI	Tue, Jul 9, 2019	8.96	8.97	8.95	8.97
6814	NYSE	SBI	Mon, Jul 8, 2019	8.95	8.98	8.95	8.95
6813	NYSE	SBI	Fri, Jul 5, 2019	8.95	8.99	8.95	8.97
6812	NYSE	SBI	Wed, Jul 3, 2019	8.94	8.99	8.94	8.99
6811	NYSE	SBI	Tue, Jul 2, 2019	8.95	8.98	8.94	8.96
6810	NYSE	SBI	Mon, Jul 1, 2019	8.99	8.99	8.94	8.96
6809	NYSE	SBI	Fri, Jun 28, 2019	8.94	8.97	8.94	8.94
6808	NYSE	SBI	Thu, Jun 27, 2019	8.90	8.99	8.90	8.96
6807	NYSE	SBI	Wed, Jun 26, 2019	8.93	8.95	8.91	8.93
6806	NYSE	SBI	Tue, Jun 25, 2019	8.96	8.99	8.91	8.94
6805	NYSE	SBI	Mon, Jun 24, 2019	8.94	8.98	8.91	8.95
6804	NYSE	SBI	Fri, Jun 21, 2019	8.93	8.98	8.92	8.93
6803	NYSE	SBI	Thu, Jun 20, 2019	8.91	8.96	8.91	8.94
6802	NYSE	SBI	Wed, Jun 19, 2019	8.94	8.96	8.91	8.92
6801	NYSE	SBI	Tue, Jun 18, 2019	8.95	9.00	8.94	8.94
6800	NYSE	SBI	Mon, Jun 17, 2019	8.94	9.00	8.94	8.98
6799	NYSE	SBI	Fri, Jun 14, 2019	8.93	8.98	8.93	8.95
6798	NYSE	SBI	Thu, Jun 13, 2019	8.92	8.94	8.92	8.93
6797	NYSE	SBI	Wed, Jun 12, 2019	8.92	8.94	8.92	8.94
6796	NYSE	SBI	Tue, Jun 11, 2019	8.92	8.94	8.92	8.92
6795	NYSE	SBI	Mon, Jun 10, 2019	8.94	8.95	8.90	8.94
6794	NYSE	SBI	Fri, Jun 7, 2019	8.90	8.94	8.90	8.94
6793	NYSE	SBI	Thu, Jun 6, 2019	8.87	8.91	8.87	8.91
6792	NYSE	SBI	Wed, Jun 5, 2019	8.89	8.92	8.86	8.92
6791	NYSE	SBI	Tue, Jun 4, 2019	8.91	8.95	8.87	8.90
6790	NYSE	SBI	Mon, Jun 3, 2019	8.88	8.92	8.84	8.90
6789	NYSE	SBI	Fri, May 31, 2019	8.84	8.88	8.84	8.87
6788	NYSE	SBI	Thu, May 30, 2019	8.83	8.85	8.82	8.84
6787	NYSE	SBI	Wed, May 29, 2019	8.83	8.86	8.82	8.84
6786	NYSE	SBI	Tue, May 28, 2019	8.83	8.86	8.82	8.83
6785	NYSE	SBI	Fri, May 24, 2019	8.86	8.86	8.80	8.80
6784	NYSE	SBI	Thu, May 23, 2019	8.80	8.85	8.80	8.83
6783	NYSE	SBI	Wed, May 22, 2019	8.85	8.86	8.82	8.81
6782	NYSE	SBI	Tue, May 21, 2019	8.84	8.84	8.82	8.83
6781	NYSE	SBI	Mon, May 20, 2019	8.88	8.88	8.85	8.85
6780	NYSE	SBI	Fri, May 17, 2019	8.86	8.87	8.85	8.87
6779	NYSE	SBI	Thu, May 16, 2019	8.91	8.91	8.86	8.87
6778	NYSE	SBI	Wed, May 15, 2019	8.84	8.92	8.84	8.90
6777	NYSE	SBI	Tue, May 14, 2019	8.90	8.90	8.88	8.88
6776	NYSE	SBI	Mon, May 13, 2019	8.85	8.91	8.85	8.91
6775	NYSE	SBI	Fri, May 10, 2019	8.88	8.88	8.83	8.83
6774	NYSE	SBI	Thu, May 9, 2019	8.89	8.89	8.85	8.87
6773	NYSE	SBI	Wed, May 8, 2019	8.86	8.88	8.84	8.87
6772	NYSE	SBI	Tue, May 7, 2019	8.85	8.87	8.85	8.86
6771	NYSE	SBI	Mon, May 6, 2019	8.83	8.85	8.82	8.85
6770	NYSE	SBI	Fri, May 3, 2019	8.85	8.85	8.83	8.83
6769	NYSE	SBI	Thu, May 2, 2019	8.82	8.85	8.81	8.83
6768	NYSE	SBI	Wed, May 1, 2019	8.82	8.84	8.80	8.83
6767	NYSE	SBI	Tue, Apr 30, 2019	8.82	8.82	8.80	8.81
6766	NYSE	SBI	Mon, Apr 29, 2019	8.80	8.82	8.80	8.82
6765	NYSE	SBI	Fri, Apr 26, 2019	8.76	8.80	8.76	8.79
6764	NYSE	SBI	Thu, Apr 25, 2019	8.73	8.75	8.71	8.75
6763	NYSE	SBI	Wed, Apr 24, 2019	8.72	8.73	8.71	8.72
6762	NYSE	SBI	Tue, Apr 23, 2019	8.70	8.72	8.68	8.69
6761	NYSE	SBI	Mon, Apr 22, 2019	8.70	8.72	8.69	8.69
6760	NYSE	SBI	Thu, Apr 18, 2019	8.72	8.72	8.70	8.70
6759	NYSE	SBI	Wed, Apr 17, 2019	8.70	8.74	8.70	8.73
6758	NYSE	SBI	Tue, Apr 16, 2019	8.78	8.78	8.76	8.73
6757	NYSE	SBI	Mon, Apr 15, 2019	8.77	8.79	8.76	8.78
6756	NYSE	SBI	Fri, Apr 12, 2019	8.79	8.79	8.76	8.78
6755	NYSE	SBI	Thu, Apr 11, 2019	8.79	8.80	8.79	8.79
6754	NYSE	SBI	Wed, Apr 10, 2019	8.78	8.80	8.77	8.80
6753	NYSE	SBI	Tue, Apr 9, 2019	8.77	8.78	8.75	8.77
6752	NYSE	SBI	Mon, Apr 8, 2019	8.77	8.78	8.76	8.76
6751	NYSE	SBI	Fri, Apr 5, 2019	8.76	8.77	8.75	8.76
6750	NYSE	SBI	Thu, Apr 4, 2019	8.74	8.78	8.74	8.76
6749	NYSE	SBI	Wed, Apr 3, 2019	8.78	8.78	8.76	8.78
6748	NYSE	SBI	Tue, Apr 2, 2019	8.77	8.81	8.76	8.79
6747	NYSE	SBI	Mon, Apr 1, 2019	8.80	8.81	8.73	8.76
6746	NYSE	SBI	Fri, Mar 29, 2019	8.82	8.82	8.77	8.81
6745	NYSE	SBI	Thu, Mar 28, 2019	8.82	8.83	8.78	8.83
6744	NYSE	SBI	Wed, Mar 27, 2019	8.77	8.78	8.76	8.78
6743	NYSE	SBI	Tue, Mar 26, 2019	8.81	8.81	8.77	8.78
6742	NYSE	SBI	Mon, Mar 25, 2019	8.85	8.85	8.77	8.79
6741	NYSE	SBI	Fri, Mar 22, 2019	8.77	8.82	8.77	8.82
6740	NYSE	SBI	Thu, Mar 21, 2019	8.73	8.81	8.71	8.77
6739	NYSE	SBI	Wed, Mar 20, 2019	8.70	8.75	8.70	8.71
6738	NYSE	SBI	Tue, Mar 19, 2019	8.75	8.75	8.70	8.70
6737	NYSE	SBI	Mon, Mar 18, 2019	8.73	8.73	8.68	8.69
6736	NYSE	SBI	Fri, Mar 15, 2019	8.70	8.71	8.69	8.70
6735	NYSE	SBI	Thu, Mar 14, 2019	8.71	8.73	8.69	8.69
6734	NYSE	SBI	Wed, Mar 13, 2019	8.72	8.73	8.72	8.72
6733	NYSE	SBI	Tue, Mar 12, 2019	8.71	8.75	8.71	8.73
6732	NYSE	SBI	Mon, Mar 11, 2019	8.72	8.76	8.72	8.72
6731	NYSE	SBI	Fri, Mar 8, 2019	8.74	8.76	8.73	8.75
6730	NYSE	SBI	Thu, Mar 7, 2019	8.70	8.74	8.70	8.74
6729	NYSE	SBI	Wed, Mar 6, 2019	8.69	8.73	8.68	8.72
6728	NYSE	SBI	Tue, Mar 5, 2019	8.73	8.73	8.69	8.69
6727	NYSE	SBI	Mon, Mar 4, 2019	8.70	8.73	8.70	8.70
6726	NYSE	SBI	Fri, Mar 1, 2019	8.74	8.74	8.70	8.70
6725	NYSE	SBI	Thu, Feb 28, 2019	8.67	8.71	8.67	8.70
6724	NYSE	SBI	Wed, Feb 27, 2019	8.67	8.71	8.67	8.71
6723	NYSE	SBI	Tue, Feb 26, 2019	8.68	8.75	8.67	8.72
6722	NYSE	SBI	Mon, Feb 25, 2019	8.68	8.69	8.67	8.67
6721	NYSE	SBI	Fri, Feb 22, 2019	8.71	8.71	8.68	8.69
6720	NYSE	SBI	Thu, Feb 21, 2019	8.68	8.70	8.67	8.69
6719	NYSE	SBI	Wed, Feb 20, 2019	8.67	8.70	8.67	8.70
6718	NYSE	SBI	Tue, Feb 19, 2019	8.69	8.69	8.67	8.68
6717	NYSE	SBI	Fri, Feb 15, 2019	8.66	8.69	8.66	8.69
6716	NYSE	SBI	Thu, Feb 14, 2019	8.67	8.69	8.66	8.69
6715	NYSE	SBI	Wed, Feb 13, 2019	8.63	8.69	8.63	8.65
6714	NYSE	SBI	Tue, Feb 12, 2019	8.66	8.66	8.64	8.66
6713	NYSE	SBI	Mon, Feb 11, 2019	8.63	8.67	8.63	8.67
6712	NYSE	SBI	Fri, Feb 8, 2019	8.67	8.67	8.62	8.66
6711	NYSE	SBI	Thu, Feb 7, 2019	8.63	8.65	8.60	8.64
6710	NYSE	SBI	Wed, Feb 6, 2019	8.63	8.67	8.62	8.65
6709	NYSE	SBI	Tue, Feb 5, 2019	8.60	8.71	8.60	8.61
6708	NYSE	SBI	Mon, Feb 4, 2019	8.62	8.65	8.61	8.62
6707	NYSE	SBI	Fri, Feb 1, 2019	8.64	8.67	8.63	8.64
6706	NYSE	SBI	Thu, Jan 31, 2019	8.59	8.64	8.59	8.60
6705	NYSE	SBI	Wed, Jan 30, 2019	8.63	8.63	8.59	8.59
6704	NYSE	SBI	Tue, Jan 29, 2019	8.58	8.63	8.56	8.63
6703	NYSE	SBI	Mon, Jan 28, 2019	8.58	8.62	8.57	8.60
6702	NYSE	SBI	Fri, Jan 25, 2019	8.67	8.67	8.58	8.58
6701	NYSE	SBI	Thu, Jan 24, 2019	8.64	8.69	8.61	8.68
6700	NYSE	SBI	Wed, Jan 23, 2019	8.57	8.63	8.57	8.63
6699	NYSE	SBI	Tue, Jan 22, 2019	8.58	8.60	8.55	8.57
6698	NYSE	SBI	Fri, Jan 18, 2019	8.54	8.62	8.54	8.57
6697	NYSE	SBI	Thu, Jan 17, 2019	8.53	8.58	8.53	8.55
6696	NYSE	SBI	Wed, Jan 16, 2019	8.58	8.60	8.56	8.53
6695	NYSE	SBI	Tue, Jan 15, 2019	8.58	8.66	8.57	8.58
6694	NYSE	SBI	Mon, Jan 14, 2019	8.58	8.59	8.58	8.59
6693	NYSE	SBI	Fri, Jan 11, 2019	8.54	8.62	8.54	8.61
6692	NYSE	SBI	Thu, Jan 10, 2019	8.54	8.60	8.54	8.57
6691	NYSE	SBI	Wed, Jan 9, 2019	8.52	8.55	8.52	8.53
6690	NYSE	SBI	Tue, Jan 8, 2019	8.49	8.55	8.47	8.50
6689	NYSE	SBI	Mon, Jan 7, 2019	8.53	8.54	8.47	8.49
6688	NYSE	SBI	Fri, Jan 4, 2019	8.50	8.52	8.40	8.48
6687	NYSE	SBI	Thu, Jan 3, 2019	8.44	8.52	8.44	8.49
6686	NYSE	SBI	Wed, Jan 2, 2019	8.33	8.49	8.33	8.48
6685	NYSE	SBI	Mon, Dec 31, 2018	8.27	8.42	8.26	8.35
6684	NYSE	SBI	Fri, Dec 28, 2018	8.26	8.36	8.24	8.33
6683	NYSE	SBI	Thu, Dec 27, 2018	8.30	8.33	8.24	8.25
6682	NYSE	SBI	Wed, Dec 26, 2018	8.30	8.36	8.24	8.36
6681	NYSE	SBI	Mon, Dec 24, 2018	8.26	8.30	8.25	8.25
6680	NYSE	SBI	Fri, Dec 21, 2018	8.22	8.47	8.21	8.25
6679	NYSE	SBI	Thu, Dec 20, 2018	8.26	8.31	8.24	8.30
6678	NYSE	SBI	Wed, Dec 19, 2018	8.27	8.35	8.27	8.25
6677	NYSE	SBI	Tue, Dec 18, 2018	8.34	8.34	8.28	8.29
6676	NYSE	SBI	Mon, Dec 17, 2018	8.30	8.37	8.27	8.28
6675	NYSE	SBI	Fri, Dec 14, 2018	8.40	8.41	8.33	8.33
6674	NYSE	SBI	Thu, Dec 13, 2018	8.42	8.42	8.38	8.40
6673	NYSE	SBI	Wed, Dec 12, 2018	8.44	8.44	8.39	8.44
6672	NYSE	SBI	Tue, Dec 11, 2018	8.44	8.46	8.43	8.43
6671	NYSE	SBI	Mon, Dec 10, 2018	8.45	8.47	8.43	8.46
6670	NYSE	SBI	Fri, Dec 7, 2018	8.45	8.50	8.45	8.46
6669	NYSE	SBI	Thu, Dec 6, 2018	8.39	8.48	8.39	8.45
6668	NYSE	SBI	Tue, Dec 4, 2018	8.32	8.45	8.32	8.45
6667	NYSE	SBI	Mon, Dec 3, 2018	8.30	8.39	8.29	8.29
6666	NYSE	SBI	Fri, Nov 30, 2018	8.26	8.30	8.26	8.29
6665	NYSE	SBI	Thu, Nov 29, 2018	8.23	8.29	8.23	8.27
6664	NYSE	SBI	Wed, Nov 28, 2018	8.21	8.28	8.18	8.22
6663	NYSE	SBI	Tue, Nov 27, 2018	8.20	8.26	8.20	8.24
6662	NYSE	SBI	Mon, Nov 26, 2018	8.27	8.27	8.24	8.26
6661	NYSE	SBI	Fri, Nov 23, 2018	8.26	8.26	8.20	8.26
6660	NYSE	SBI	Wed, Nov 21, 2018	8.30	8.30	8.22	8.25
6659	NYSE	SBI	Tue, Nov 20, 2018	8.29	8.31	8.25	8.26
6658	NYSE	SBI	Mon, Nov 19, 2018	8.30	8.32	8.30	8.32
6657	NYSE	SBI	Fri, Nov 16, 2018	8.30	8.35	8.30	8.31
6656	NYSE	SBI	Thu, Nov 15, 2018	8.30	8.32	8.30	8.30
6655	NYSE	SBI	Wed, Nov 14, 2018	8.34	8.35	8.30	8.32
6654	NYSE	SBI	Tue, Nov 13, 2018	8.32	8.35	8.32	8.33
6653	NYSE	SBI	Mon, Nov 12, 2018	8.30	8.34	8.30	8.33
6652	NYSE	SBI	Fri, Nov 9, 2018	8.30	8.33	8.29	8.33
6651	NYSE	SBI	Thu, Nov 8, 2018	8.31	8.33	8.26	8.30
6650	NYSE	SBI	Wed, Nov 7, 2018	8.30	8.32	8.29	8.30
6649	NYSE	SBI	Tue, Nov 6, 2018	8.27	8.30	8.27	8.29
6648	NYSE	SBI	Mon, Nov 5, 2018	8.35	8.36	8.26	8.26
6647	NYSE	SBI	Fri, Nov 2, 2018	8.26	8.30	8.26	8.29
6646	NYSE	SBI	Thu, Nov 1, 2018	8.30	8.39	8.24	8.29
6645	NYSE	SBI	Wed, Oct 31, 2018	8.30	8.30	8.24	8.27
6644	NYSE	SBI	Tue, Oct 30, 2018	8.28	8.29	8.24	8.28
6643	NYSE	SBI	Mon, Oct 29, 2018	8.29	8.32	8.28	8.28
6642	NYSE	SBI	Fri, Oct 26, 2018	8.32	8.37	8.31	8.33
6641	NYSE	SBI	Thu, Oct 25, 2018	8.32	8.36	8.30	8.32
6640	NYSE	SBI	Wed, Oct 24, 2018	8.33	8.38	8.28	8.34
6639	NYSE	SBI	Tue, Oct 23, 2018	8.26	8.29	8.26	8.27
6638	NYSE	SBI	Mon, Oct 22, 2018	8.28	8.31	8.23	8.26
6637	NYSE	SBI	Fri, Oct 19, 2018	8.27	8.27	8.20	8.25
6636	NYSE	SBI	Thu, Oct 18, 2018	8.29	8.32	8.24	8.27
6635	NYSE	SBI	Wed, Oct 17, 2018	8.27	8.32	8.27	8.26
6634	NYSE	SBI	Tue, Oct 16, 2018	8.26	8.34	8.26	8.27
6633	NYSE	SBI	Mon, Oct 15, 2018	8.32	8.39	8.26	8.26
6632	NYSE	SBI	Fri, Oct 12, 2018	8.39	8.39	8.34	8.35
6631	NYSE	SBI	Thu, Oct 11, 2018	8.40	8.44	8.32	8.40
6630	NYSE	SBI	Wed, Oct 10, 2018	8.30	8.44	8.28	8.36
6629	NYSE	SBI	Tue, Oct 9, 2018	8.31	8.35	8.28	8.29
6628	NYSE	SBI	Mon, Oct 8, 2018	8.35	8.43	8.30	8.32
6627	NYSE	SBI	Fri, Oct 5, 2018	8.32	8.38	8.31	8.32
6626	NYSE	SBI	Thu, Oct 4, 2018	8.39	8.40	8.33	8.33
6625	NYSE	SBI	Wed, Oct 3, 2018	8.46	8.46	8.39	8.41
6624	NYSE	SBI	Tue, Oct 2, 2018	8.41	8.48	8.41	8.46
6623	NYSE	SBI	Mon, Oct 1, 2018	8.45	8.49	8.43	8.44
6622	NYSE	SBI	Fri, Sep 28, 2018	8.45	8.50	8.44	8.46
6621	NYSE	SBI	Thu, Sep 27, 2018	8.41	8.46	8.34	8.44
6620	NYSE	SBI	Wed, Sep 26, 2018	8.39	8.43	8.38	8.43
6619	NYSE	SBI	Tue, Sep 25, 2018	8.36	8.40	8.36	8.39
6618	NYSE	SBI	Mon, Sep 24, 2018	8.38	8.41	8.32	8.36
6617	NYSE	SBI	Fri, Sep 21, 2018	8.35	8.41	8.31	8.37
6616	NYSE	SBI	Thu, Sep 20, 2018	8.39	8.43	8.35	8.35
6615	NYSE	SBI	Wed, Sep 19, 2018	8.43	8.46	8.36	8.42
6614	NYSE	SBI	Tue, Sep 18, 2018	8.47	8.50	8.43	8.43
6613	NYSE	SBI	Mon, Sep 17, 2018	8.48	8.54	8.47	8.48
6612	NYSE	SBI	Fri, Sep 14, 2018	8.53	8.54	8.48	8.48
6611	NYSE	SBI	Thu, Sep 13, 2018	8.53	8.57	8.53	8.54
6610	NYSE	SBI	Wed, Sep 12, 2018	8.54	8.57	8.54	8.55
6609	NYSE	SBI	Tue, Sep 11, 2018	8.56	8.59	8.53	8.54
6608	NYSE	SBI	Mon, Sep 10, 2018	8.57	8.59	8.55	8.57
6607	NYSE	SBI	Fri, Sep 7, 2018	8.57	8.60	8.56	8.56
6606	NYSE	SBI	Thu, Sep 6, 2018	8.59	8.62	8.58	8.58
6605	NYSE	SBI	Wed, Sep 5, 2018	8.58	8.60	8.58	8.60
6604	NYSE	SBI	Tue, Sep 4, 2018	8.60	8.60	8.57	8.59
6603	NYSE	SBI	Fri, Aug 31, 2018	8.59	8.60	8.58	8.59
6602	NYSE	SBI	Thu, Aug 30, 2018	8.55	8.58	8.55	8.57
6601	NYSE	SBI	Wed, Aug 29, 2018	8.56	8.58	8.55	8.55
6600	NYSE	SBI	Tue, Aug 28, 2018	8.57	8.59	8.57	8.57
6599	NYSE	SBI	Mon, Aug 27, 2018	8.60	8.60	8.57	8.58
6598	NYSE	SBI	Fri, Aug 24, 2018	8.61	8.61	8.58	8.59
6597	NYSE	SBI	Thu, Aug 23, 2018	8.60	8.63	8.60	8.60
6596	NYSE	SBI	Wed, Aug 22, 2018	8.61	8.65	8.61	8.60
6595	NYSE	SBI	Tue, Aug 21, 2018	8.63	8.66	8.60	8.61
6594	NYSE	SBI	Mon, Aug 20, 2018	8.63	8.68	8.63	8.64
6593	NYSE	SBI	Fri, Aug 17, 2018	8.62	8.65	8.61	8.65
6592	NYSE	SBI	Thu, Aug 16, 2018	8.64	8.67	8.61	8.62
6591	NYSE	SBI	Wed, Aug 15, 2018	8.65	8.68	8.65	8.65
6590	NYSE	SBI	Tue, Aug 14, 2018	8.62	8.71	8.62	8.66
6589	NYSE	SBI	Mon, Aug 13, 2018	8.62	8.65	8.62	8.63
6588	NYSE	SBI	Fri, Aug 10, 2018	8.61	8.66	8.61	8.64
6587	NYSE	SBI	Thu, Aug 9, 2018	8.59	8.64	8.58	8.61
6586	NYSE	SBI	Wed, Aug 8, 2018	8.58	8.62	8.57	8.58
6585	NYSE	SBI	Tue, Aug 7, 2018	8.59	8.61	8.58	8.58
6584	NYSE	SBI	Mon, Aug 6, 2018	8.60	8.65	8.59	8.59
6583	NYSE	SBI	Fri, Aug 3, 2018	8.57	8.62	8.57	8.61
6582	NYSE	SBI	Thu, Aug 2, 2018	8.57	8.64	8.57	8.57
6581	NYSE	SBI	Wed, Aug 1, 2018	8.63	8.63	8.57	8.57
6580	NYSE	SBI	Tue, Jul 31, 2018	8.61	8.68	8.60	8.60
6579	NYSE	SBI	Mon, Jul 30, 2018	8.63	8.65	8.61	8.61
6578	NYSE	SBI	Fri, Jul 27, 2018	8.65	8.67	8.63	8.63
6577	NYSE	SBI	Thu, Jul 26, 2018	8.64	8.69	8.64	8.64
6576	NYSE	SBI	Wed, Jul 25, 2018	8.64	8.67	8.64	8.65
6575	NYSE	SBI	Tue, Jul 24, 2018	8.63	8.67	8.63	8.64
6574	NYSE	SBI	Mon, Jul 23, 2018	8.64	8.67	8.63	8.67
6573	NYSE	SBI	Fri, Jul 20, 2018	8.67	8.69	8.63	8.63
6572	NYSE	SBI	Thu, Jul 19, 2018	8.62	8.69	8.62	8.68
6571	NYSE	SBI	Wed, Jul 18, 2018	8.65	8.68	8.65	8.65
6570	NYSE	SBI	Tue, Jul 17, 2018	8.64	8.68	8.64	8.64
6569	NYSE	SBI	Mon, Jul 16, 2018	8.63	8.66	8.63	8.64
6568	NYSE	SBI	Fri, Jul 13, 2018	8.65	8.66	8.65	8.66
6567	NYSE	SBI	Thu, Jul 12, 2018	8.64	8.67	8.64	8.65
6566	NYSE	SBI	Wed, Jul 11, 2018	8.64	8.69	8.64	8.65
6565	NYSE	SBI	Tue, Jul 10, 2018	8.66	8.66	8.63	8.64
6564	NYSE	SBI	Mon, Jul 9, 2018	8.64	8.67	8.61	8.66
6563	NYSE	SBI	Fri, Jul 6, 2018	8.63	8.68	8.63	8.64
6562	NYSE	SBI	Thu, Jul 5, 2018	8.66	8.66	8.62	8.64
6561	NYSE	SBI	Tue, Jul 3, 2018	8.65	8.69	8.65	8.66
6560	NYSE	SBI	Mon, Jul 2, 2018	8.61	8.68	8.61	8.65
6559	NYSE	SBI	Fri, Jun 29, 2018	8.65	8.67	8.65	8.67
6558	NYSE	SBI	Thu, Jun 28, 2018	8.69	8.69	8.64	8.64
6557	NYSE	SBI	Wed, Jun 27, 2018	8.62	8.66	8.62	8.64
6556	NYSE	SBI	Tue, Jun 26, 2018	8.61	8.64	8.58	8.63
6555	NYSE	SBI	Mon, Jun 25, 2018	8.63	8.66	8.62	8.63
6554	NYSE	SBI	Fri, Jun 22, 2018	8.64	8.65	8.62	8.63
6553	NYSE	SBI	Thu, Jun 21, 2018	8.64	8.64	8.60	8.63
6552	NYSE	SBI	Wed, Jun 20, 2018	8.65	8.68	8.65	8.63
6551	NYSE	SBI	Tue, Jun 19, 2018	8.63	8.67	8.63	8.65
6550	NYSE	SBI	Mon, Jun 18, 2018	8.64	8.66	8.63	8.64
6549	NYSE	SBI	Fri, Jun 15, 2018	8.60	8.65	8.60	8.65
6548	NYSE	SBI	Thu, Jun 14, 2018	8.61	8.66	8.59	8.61
6547	NYSE	SBI	Wed, Jun 13, 2018	8.63	8.66	8.58	8.62
6546	NYSE	SBI	Tue, Jun 12, 2018	8.64	8.66	8.63	8.64
6545	NYSE	SBI	Mon, Jun 11, 2018	8.66	8.68	8.64	8.65
6544	NYSE	SBI	Fri, Jun 8, 2018	8.67	8.70	8.66	8.67
6543	NYSE	SBI	Thu, Jun 7, 2018	8.66	8.69	8.66	8.67
6542	NYSE	SBI	Wed, Jun 6, 2018	8.68	8.70	8.65	8.65
6541	NYSE	SBI	Tue, Jun 5, 2018	8.70	8.73	8.67	8.67
6540	NYSE	SBI	Mon, Jun 4, 2018	8.68	8.71	8.68	8.71
6539	NYSE	SBI	Fri, Jun 1, 2018	8.70	8.72	8.67	8.70
6538	NYSE	SBI	Thu, May 31, 2018	8.70	8.71	8.69	8.71
6537	NYSE	SBI	Wed, May 30, 2018	8.68	8.71	8.68	8.69
6536	NYSE	SBI	Tue, May 29, 2018	8.70	8.72	8.68	8.71
6535	NYSE	SBI	Fri, May 25, 2018	8.67	8.68	8.65	8.67
6534	NYSE	SBI	Thu, May 24, 2018	8.69	8.71	8.64	8.66
6533	NYSE	SBI	Wed, May 23, 2018	8.71	8.73	8.69	8.68
6532	NYSE	SBI	Tue, May 22, 2018	8.67	8.72	8.66	8.72
6531	NYSE	SBI	Mon, May 21, 2018	8.70	8.72	8.67	8.69
6530	NYSE	SBI	Fri, May 18, 2018	8.65	8.70	8.65	8.69
6529	NYSE	SBI	Thu, May 17, 2018	8.71	8.72	8.65	8.67
6528	NYSE	SBI	Wed, May 16, 2018	8.70	8.73	8.69	8.70
6527	NYSE	SBI	Tue, May 15, 2018	8.76	8.76	8.69	8.69
6526	NYSE	SBI	Mon, May 14, 2018	8.75	8.77	8.74	8.74
6525	NYSE	SBI	Fri, May 11, 2018	8.78	8.78	8.75	8.75
6524	NYSE	SBI	Thu, May 10, 2018	8.74	8.81	8.72	8.76
6523	NYSE	SBI	Wed, May 9, 2018	8.76	8.76	8.69	8.71
6522	NYSE	SBI	Tue, May 8, 2018	8.71	8.74	8.69	8.74
6521	NYSE	SBI	Mon, May 7, 2018	8.71	8.72	8.69	8.70
6520	NYSE	SBI	Fri, May 4, 2018	8.72	8.79	8.70	8.71
6519	NYSE	SBI	Thu, May 3, 2018	8.73	8.77	8.72	8.75
6518	NYSE	SBI	Wed, May 2, 2018	8.69	8.77	8.69	8.73
6517	NYSE	SBI	Tue, May 1, 2018	8.72	8.72	8.66	8.69
6516	NYSE	SBI	Mon, Apr 30, 2018	8.70	8.74	8.67	8.67
6515	NYSE	SBI	Fri, Apr 27, 2018	8.68	8.72	8.66	8.66
6514	NYSE	SBI	Thu, Apr 26, 2018	8.63	8.69	8.61	8.69
6513	NYSE	SBI	Wed, Apr 25, 2018	8.59	8.63	8.59	8.60
6512	NYSE	SBI	Tue, Apr 24, 2018	8.63	8.65	8.62	8.65
6511	NYSE	SBI	Mon, Apr 23, 2018	8.64	8.64	8.59	8.61
6510	NYSE	SBI	Fri, Apr 20, 2018	8.60	8.63	8.58	8.61
6509	NYSE	SBI	Thu, Apr 19, 2018	8.65	8.66	8.61	8.61
6508	NYSE	SBI	Wed, Apr 18, 2018	8.72	8.75	8.69	8.67
6507	NYSE	SBI	Tue, Apr 17, 2018	8.74	8.74	8.69	8.74
6506	NYSE	SBI	Mon, Apr 16, 2018	8.71	8.73	8.70	8.73
6505	NYSE	SBI	Fri, Apr 13, 2018	8.73	8.73	8.69	8.72
6504	NYSE	SBI	Thu, Apr 12, 2018	8.69	8.73	8.69	8.73
6503	NYSE	SBI	Wed, Apr 11, 2018	8.66	8.72	8.66	8.72
6502	NYSE	SBI	Tue, Apr 10, 2018	8.70	8.70	8.67	8.70
6501	NYSE	SBI	Mon, Apr 9, 2018	8.67	8.73	8.66	8.70
6500	NYSE	SBI	Fri, Apr 6, 2018	8.65	8.68	8.65	8.67
6499	NYSE	SBI	Thu, Apr 5, 2018	8.65	8.66	8.63	8.65
6498	NYSE	SBI	Wed, Apr 4, 2018	8.62	8.66	8.62	8.64
6497	NYSE	SBI	Tue, Apr 3, 2018	8.62	8.66	8.58	8.63
6496	NYSE	SBI	Mon, Apr 2, 2018	8.61	8.65	8.61	8.63
6495	NYSE	SBI	Thu, Mar 29, 2018	8.67	8.67	8.62	8.64
6494	NYSE	SBI	Wed, Mar 28, 2018	8.70	8.70	8.64	8.65
6493	NYSE	SBI	Tue, Mar 27, 2018	8.70	8.74	8.63	8.67
6492	NYSE	SBI	Mon, Mar 26, 2018	8.68	8.72	8.68	8.68
6491	NYSE	SBI	Fri, Mar 23, 2018	8.73	8.73	8.69	8.70
6490	NYSE	SBI	Thu, Mar 22, 2018	8.73	8.80	8.69	8.74
6489	NYSE	SBI	Wed, Mar 21, 2018	8.72	8.77	8.72	8.70
6488	NYSE	SBI	Tue, Mar 20, 2018	8.80	8.82	8.76	8.78
6487	NYSE	SBI	Mon, Mar 19, 2018	8.81	8.82	8.78	8.80
6486	NYSE	SBI	Fri, Mar 16, 2018	8.86	8.87	8.81	8.81
6485	NYSE	SBI	Thu, Mar 15, 2018	8.86	8.87	8.86	8.87
6484	NYSE	SBI	Wed, Mar 14, 2018	8.86	8.89	8.85	8.89
6483	NYSE	SBI	Tue, Mar 13, 2018	8.86	8.87	8.83	8.85
6482	NYSE	SBI	Mon, Mar 12, 2018	8.87	8.89	8.85	8.87
6481	NYSE	SBI	Fri, Mar 9, 2018	8.90	8.91	8.86	8.88
6480	NYSE	SBI	Thu, Mar 8, 2018	8.85	8.90	8.85	8.90
6479	NYSE	SBI	Wed, Mar 7, 2018	8.90	8.95	8.85	8.87
6478	NYSE	SBI	Tue, Mar 6, 2018	8.94	8.95	8.90	8.90
6477	NYSE	SBI	Mon, Mar 5, 2018	8.95	8.96	8.92	8.96
6476	NYSE	SBI	Fri, Mar 2, 2018	8.96	8.97	8.95	8.95
6475	NYSE	SBI	Thu, Mar 1, 2018	8.98	8.99	8.95	8.99
6474	NYSE	SBI	Wed, Feb 28, 2018	8.96	8.98	8.96	8.98
6473	NYSE	SBI	Tue, Feb 27, 2018	8.96	8.97	8.93	8.97
6472	NYSE	SBI	Mon, Feb 26, 2018	8.98	9.00	8.95	8.97
6471	NYSE	SBI	Fri, Feb 23, 2018	8.98	9.00	8.93	8.95
6470	NYSE	SBI	Thu, Feb 22, 2018	9.00	9.03	8.96	8.98
6469	NYSE	SBI	Wed, Feb 21, 2018	8.99	9.01	8.97	9.00
6468	NYSE	SBI	Tue, Feb 20, 2018	9.04	9.05	9.00	9.01
6467	NYSE	SBI	Fri, Feb 16, 2018	8.99	9.02	8.99	9.01
6466	NYSE	SBI	Thu, Feb 15, 2018	9.06	9.06	8.98	9.00
6465	NYSE	SBI	Wed, Feb 14, 2018	9.04	9.16	9.04	9.07
6464	NYSE	SBI	Tue, Feb 13, 2018	9.03	9.10	9.03	9.04
6463	NYSE	SBI	Mon, Feb 12, 2018	9.08	9.09	9.01	9.05
6462	NYSE	SBI	Fri, Feb 9, 2018	9.09	9.09	9.00	9.09
6461	NYSE	SBI	Thu, Feb 8, 2018	9.00	9.10	8.94	9.10
6460	NYSE	SBI	Wed, Feb 7, 2018	8.95	9.06	8.95	9.03
6459	NYSE	SBI	Tue, Feb 6, 2018	8.91	9.00	8.91	8.96
6458	NYSE	SBI	Mon, Feb 5, 2018	8.93	8.95	8.91	8.92
6457	NYSE	SBI	Fri, Feb 2, 2018	9.03	9.03	8.93	8.95
6456	NYSE	SBI	Thu, Feb 1, 2018	9.10	9.11	9.06	9.10
6455	NYSE	SBI	Wed, Jan 31, 2018	9.08	9.12	9.07	9.11
6454	NYSE	SBI	Tue, Jan 30, 2018	9.08	9.08	8.90	9.06
6453	NYSE	SBI	Mon, Jan 29, 2018	9.21	9.21	9.07	9.08
6452	NYSE	SBI	Fri, Jan 26, 2018	9.25	9.26	9.21	9.22
6451	NYSE	SBI	Thu, Jan 25, 2018	9.28	9.29	9.25	9.25
6450	NYSE	SBI	Wed, Jan 24, 2018	9.32	9.32	9.29	9.31
6449	NYSE	SBI	Tue, Jan 23, 2018	9.25	9.32	9.25	9.29
6448	NYSE	SBI	Mon, Jan 22, 2018	9.31	9.31	9.25	9.26
6447	NYSE	SBI	Fri, Jan 19, 2018	9.29	9.29	9.27	9.28
6446	NYSE	SBI	Thu, Jan 18, 2018	9.30	9.31	9.25	9.26
6445	NYSE	SBI	Wed, Jan 17, 2018	9.34	9.35	9.30	9.30
6444	NYSE	SBI	Tue, Jan 16, 2018	9.35	9.35	9.34	9.35
6443	NYSE	SBI	Fri, Jan 12, 2018	9.35	9.38	9.33	9.33
6442	NYSE	SBI	Thu, Jan 11, 2018	9.35	9.38	9.35	9.36
6441	NYSE	SBI	Wed, Jan 10, 2018	9.40	9.40	9.35	9.37
6440	NYSE	SBI	Tue, Jan 9, 2018	9.41	9.43	9.39	9.40
6439	NYSE	SBI	Mon, Jan 8, 2018	9.41	9.47	9.41	9.41
6438	NYSE	SBI	Fri, Jan 5, 2018	9.41	9.45	9.37	9.43
6437	NYSE	SBI	Thu, Jan 4, 2018	9.43	9.45	9.42	9.42
6436	NYSE	SBI	Wed, Jan 3, 2018	9.36	9.44	9.36	9.38
6435	NYSE	SBI	Tue, Jan 2, 2018	9.30	9.39	9.30	9.37
6434	NYSE	SBI	Fri, Dec 29, 2017	9.35	9.35	9.27	9.32
6433	NYSE	SBI	Thu, Dec 28, 2017	9.35	9.36	9.32	9.32
6432	NYSE	SBI	Wed, Dec 27, 2017	9.31	9.35	9.29	9.32
6431	NYSE	SBI	Tue, Dec 26, 2017	9.32	9.34	9.31	9.31
6430	NYSE	SBI	Fri, Dec 22, 2017	9.39	9.39	9.28	9.32
6429	NYSE	SBI	Thu, Dec 21, 2017	9.35	9.40	9.35	9.38
6428	NYSE	SBI	Wed, Dec 20, 2017	9.45	9.45	9.35	9.34
6427	NYSE	SBI	Tue, Dec 19, 2017	9.58	9.58	9.42	9.43
6426	NYSE	SBI	Mon, Dec 18, 2017	9.52	9.59	9.45	9.59
6425	NYSE	SBI	Fri, Dec 15, 2017	9.49	9.53	9.48	9.51
6424	NYSE	SBI	Thu, Dec 14, 2017	9.48	9.53	9.47	9.48
6423	NYSE	SBI	Wed, Dec 13, 2017	9.45	9.55	9.44	9.51
6422	NYSE	SBI	Tue, Dec 12, 2017	9.50	9.50	9.45	9.48
6421	NYSE	SBI	Mon, Dec 11, 2017	9.43	9.51	9.43	9.50
6420	NYSE	SBI	Fri, Dec 8, 2017	9.41	9.47	9.41	9.44
6419	NYSE	SBI	Thu, Dec 7, 2017	9.46	9.50	9.42	9.42
6418	NYSE	SBI	Wed, Dec 6, 2017	9.41	9.49	9.41	9.49
6417	NYSE	SBI	Tue, Dec 5, 2017	9.33	9.41	9.33	9.41
6416	NYSE	SBI	Mon, Dec 4, 2017	9.35	9.37	9.32	9.34
6415	NYSE	SBI	Fri, Dec 1, 2017	9.33	9.44	9.33	9.35
6414	NYSE	SBI	Thu, Nov 30, 2017	9.29	9.36	9.29	9.35
6413	NYSE	SBI	Wed, Nov 29, 2017	9.35	9.37	9.27	9.29
6412	NYSE	SBI	Tue, Nov 28, 2017	9.37	9.41	9.33	9.39
6411	NYSE	SBI	Mon, Nov 27, 2017	9.44	9.44	9.38	9.39
6410	NYSE	SBI	Fri, Nov 24, 2017	9.48	9.54	9.43	9.46
6409	NYSE	SBI	Wed, Nov 22, 2017	9.38	9.51	9.36	9.44
6408	NYSE	SBI	Tue, Nov 21, 2017	9.35	9.44	9.35	9.39
6407	NYSE	SBI	Mon, Nov 20, 2017	9.45	9.47	9.35	9.35
6406	NYSE	SBI	Fri, Nov 17, 2017	9.47	9.51	9.44	9.45
6405	NYSE	SBI	Thu, Nov 16, 2017	9.45	9.52	9.45	9.48
6404	NYSE	SBI	Wed, Nov 15, 2017	9.46	9.48	9.40	9.48
6403	NYSE	SBI	Tue, Nov 14, 2017	9.43	9.45	9.39	9.41
6402	NYSE	SBI	Mon, Nov 13, 2017	9.43	9.48	9.43	9.48
6401	NYSE	SBI	Fri, Nov 10, 2017	9.43	9.45	9.43	9.43
6400	NYSE	SBI	Thu, Nov 9, 2017	9.46	9.50	9.42	9.47
6399	NYSE	SBI	Wed, Nov 8, 2017	9.47	9.51	9.45	9.51
6398	NYSE	SBI	Tue, Nov 7, 2017	9.46	9.49	9.45	9.48
6397	NYSE	SBI	Mon, Nov 6, 2017	9.45	9.50	9.44	9.47
6396	NYSE	SBI	Fri, Nov 3, 2017	9.50	9.53	9.46	9.46
6395	NYSE	SBI	Thu, Nov 2, 2017	9.51	9.53	9.45	9.48
6394	NYSE	SBI	Wed, Nov 1, 2017	9.49	9.53	9.46	9.53
6393	NYSE	SBI	Tue, Oct 31, 2017	9.42	9.46	9.41	9.46
6392	NYSE	SBI	Mon, Oct 30, 2017	9.40	9.43	9.36	9.42
6391	NYSE	SBI	Fri, Oct 27, 2017	9.60	9.64	9.31	9.34
6390	NYSE	SBI	Thu, Oct 26, 2017	9.67	9.92	9.59	9.62
6389	NYSE	SBI	Wed, Oct 25, 2017	9.70	9.71	9.67	9.69
6388	NYSE	SBI	Tue, Oct 24, 2017	9.76	9.76	9.72	9.73
6387	NYSE	SBI	Mon, Oct 23, 2017	9.78	9.80	9.70	9.71
6386	NYSE	SBI	Fri, Oct 20, 2017	9.75	9.75	9.73	9.73
6385	NYSE	SBI	Thu, Oct 19, 2017	9.74	9.88	9.74	9.84
6384	NYSE	SBI	Wed, Oct 18, 2017	9.75	9.75	9.68	9.70
6383	NYSE	SBI	Tue, Oct 17, 2017	9.75	9.81	9.73	9.81
6382	NYSE	SBI	Mon, Oct 16, 2017	9.76	9.77	9.73	9.76
6381	NYSE	SBI	Fri, Oct 13, 2017	9.74	9.74	9.70	9.74
6380	NYSE	SBI	Thu, Oct 12, 2017	9.76	9.77	9.68	9.68
6379	NYSE	SBI	Wed, Oct 11, 2017	9.80	9.80	9.72	9.76
6378	NYSE	SBI	Tue, Oct 10, 2017	9.80	9.82	9.79	9.82
6377	NYSE	SBI	Mon, Oct 9, 2017	9.74	9.83	9.74	9.83
6376	NYSE	SBI	Fri, Oct 6, 2017	9.76	9.80	9.75	9.78
6375	NYSE	SBI	Thu, Oct 5, 2017	9.76	9.81	9.75	9.78
6374	NYSE	SBI	Wed, Oct 4, 2017	9.75	9.82	9.75	9.78
6373	NYSE	SBI	Tue, Oct 3, 2017	9.85	9.85	9.73	9.75
6372	NYSE	SBI	Mon, Oct 2, 2017	9.79	9.79	9.72	9.75
6371	NYSE	SBI	Fri, Sep 29, 2017	9.76	9.77	9.68	9.73
6370	NYSE	SBI	Thu, Sep 28, 2017	9.76	9.76	9.69	9.69
6369	NYSE	SBI	Wed, Sep 27, 2017	9.75	9.76	9.66	9.75
6368	NYSE	SBI	Tue, Sep 26, 2017	9.75	9.80	9.75	9.75
6367	NYSE	SBI	Mon, Sep 25, 2017	9.75	9.78	9.71	9.78
6366	NYSE	SBI	Fri, Sep 22, 2017	9.78	9.79	9.71	9.72
6365	NYSE	SBI	Thu, Sep 21, 2017	9.82	9.83	9.73	9.77
6364	NYSE	SBI	Wed, Sep 20, 2017	9.88	9.88	9.82	9.81
6363	NYSE	SBI	Tue, Sep 19, 2017	9.86	9.89	9.84	9.84
6362	NYSE	SBI	Mon, Sep 18, 2017	9.92	9.92	9.85	9.85
6361	NYSE	SBI	Fri, Sep 15, 2017	9.94	9.94	9.91	9.91
6360	NYSE	SBI	Thu, Sep 14, 2017	9.94	9.94	9.87	9.93
6359	NYSE	SBI	Wed, Sep 13, 2017	9.88	9.92	9.85	9.92
6358	NYSE	SBI	Tue, Sep 12, 2017	9.87	9.87	9.86	9.86
6357	NYSE	SBI	Mon, Sep 11, 2017	9.90	9.91	9.84	9.91
6356	NYSE	SBI	Fri, Sep 8, 2017	9.87	9.90	9.82	9.82
6355	NYSE	SBI	Thu, Sep 7, 2017	9.87	9.91	9.83	9.90
6354	NYSE	SBI	Wed, Sep 6, 2017	9.88	9.92	9.85	9.87
6353	NYSE	SBI	Tue, Sep 5, 2017	9.86	9.93	9.83	9.85
6352	NYSE	SBI	Fri, Sep 1, 2017	9.89	9.91	9.87	9.87
6351	NYSE	SBI	Thu, Aug 31, 2017	9.93	9.93	9.90	9.91
6350	NYSE	SBI	Wed, Aug 30, 2017	9.91	9.95	9.90	9.93
6349	NYSE	SBI	Tue, Aug 29, 2017	9.94	9.95	9.90	9.95
6348	NYSE	SBI	Mon, Aug 28, 2017	9.95	9.95	9.81	9.90
6347	NYSE	SBI	Fri, Aug 25, 2017	9.89	9.89	9.79	9.82
6346	NYSE	SBI	Thu, Aug 24, 2017	9.92	9.92	9.87	9.87
6345	NYSE	SBI	Wed, Aug 23, 2017	9.94	9.94	9.90	9.92
6344	NYSE	SBI	Tue, Aug 22, 2017	9.94	9.98	9.88	9.91
6343	NYSE	SBI	Mon, Aug 21, 2017	9.92	9.94	9.86	9.94
6342	NYSE	SBI	Fri, Aug 18, 2017	9.82	9.94	9.76	9.94
6341	NYSE	SBI	Thu, Aug 17, 2017	9.78	9.84	9.78	9.84
6340	NYSE	SBI	Wed, Aug 16, 2017	9.75	9.81	9.72	9.80
6339	NYSE	SBI	Tue, Aug 15, 2017	9.73	9.77	9.73	9.75
6338	NYSE	SBI	Mon, Aug 14, 2017	9.87	9.88	9.74	9.77
6337	NYSE	SBI	Fri, Aug 11, 2017	9.76	9.92	9.71	9.78
6336	NYSE	SBI	Thu, Aug 10, 2017	9.71	9.78	9.71	9.74
6335	NYSE	SBI	Wed, Aug 9, 2017	9.84	9.87	9.72	9.80
6334	NYSE	SBI	Tue, Aug 8, 2017	9.88	9.89	9.81	9.81
6333	NYSE	SBI	Mon, Aug 7, 2017	9.83	9.89	9.83	9.89
6332	NYSE	SBI	Fri, Aug 4, 2017	9.92	9.92	9.85	9.89
6331	NYSE	SBI	Thu, Aug 3, 2017	9.93	9.94	9.90	9.93
6330	NYSE	SBI	Wed, Aug 2, 2017	9.88	9.93	9.88	9.89
6329	NYSE	SBI	Tue, Aug 1, 2017	9.94	9.94	9.86	9.88
6328	NYSE	SBI	Mon, Jul 31, 2017	9.83	9.89	9.83	9.86
6327	NYSE	SBI	Fri, Jul 28, 2017	9.82	9.88	9.82	9.84
6326	NYSE	SBI	Thu, Jul 27, 2017	9.84	9.84	9.82	9.82
6325	NYSE	SBI	Wed, Jul 26, 2017	9.74	9.85	9.74	9.84
6324	NYSE	SBI	Tue, Jul 25, 2017	9.78	9.79	9.76	9.76
6323	NYSE	SBI	Mon, Jul 24, 2017	9.90	9.90	9.74	9.82
6322	NYSE	SBI	Fri, Jul 21, 2017	9.85	9.88	9.80	9.82
6321	NYSE	SBI	Thu, Jul 20, 2017	9.83	9.87	9.80	9.87
6320	NYSE	SBI	Wed, Jul 19, 2017	9.83	9.85	9.79	9.83
6319	NYSE	SBI	Tue, Jul 18, 2017	9.87	9.90	9.79	9.83
6318	NYSE	SBI	Mon, Jul 17, 2017	9.90	9.90	9.83	9.83
6317	NYSE	SBI	Fri, Jul 14, 2017	9.89	9.90	9.88	9.89
6316	NYSE	SBI	Thu, Jul 13, 2017	9.92	9.92	9.86	9.86
6315	NYSE	SBI	Wed, Jul 12, 2017	9.89	9.90	9.89	9.89
6314	NYSE	SBI	Tue, Jul 11, 2017	9.87	9.88	9.87	9.87
6313	NYSE	SBI	Mon, Jul 10, 2017	9.81	9.88	9.81	9.88
6312	NYSE	SBI	Fri, Jul 7, 2017	9.75	9.83	9.75	9.83
6311	NYSE	SBI	Thu, Jul 6, 2017	9.81	9.81	9.75	9.78
6310	NYSE	SBI	Wed, Jul 5, 2017	9.85	9.91	9.83	9.85
6309	NYSE	SBI	Mon, Jul 3, 2017	9.84	9.91	9.84	9.89
6308	NYSE	SBI	Fri, Jun 30, 2017	9.76	9.84	9.71	9.84
6307	NYSE	SBI	Thu, Jun 29, 2017	9.81	9.81	9.76	9.76
6306	NYSE	SBI	Wed, Jun 28, 2017	9.85	9.85	9.82	9.85
6305	NYSE	SBI	Tue, Jun 27, 2017	9.85	9.85	9.81	9.81
6304	NYSE	SBI	Mon, Jun 26, 2017	9.84	9.87	9.84	9.86
6303	NYSE	SBI	Fri, Jun 23, 2017	9.87	9.87	9.84	9.85
6302	NYSE	SBI	Thu, Jun 22, 2017	9.83	9.92	9.81	9.81
6301	NYSE	SBI	Wed, Jun 21, 2017	9.82	9.88	9.82	9.85
6300	NYSE	SBI	Tue, Jun 20, 2017	9.88	9.88	9.85	9.82
6299	NYSE	SBI	Mon, Jun 19, 2017	9.95	9.95	9.85	9.86
6298	NYSE	SBI	Fri, Jun 16, 2017	9.91	9.95	9.90	9.94
6297	NYSE	SBI	Thu, Jun 15, 2017	9.94	9.94	9.87	9.89
6296	NYSE	SBI	Wed, Jun 14, 2017	9.85	9.92	9.85	9.89
6295	NYSE	SBI	Tue, Jun 13, 2017	9.83	9.84	9.83	9.84
6294	NYSE	SBI	Mon, Jun 12, 2017	9.84	9.85	9.82	9.83
6293	NYSE	SBI	Fri, Jun 9, 2017	9.84	9.85	9.82	9.84
6292	NYSE	SBI	Thu, Jun 8, 2017	9.88	9.92	9.84	9.84
6291	NYSE	SBI	Wed, Jun 7, 2017	9.86	9.91	9.86	9.86
6290	NYSE	SBI	Tue, Jun 6, 2017	9.92	9.93	9.89	9.90
6289	NYSE	SBI	Mon, Jun 5, 2017	9.95	9.97	9.90	9.91
6288	NYSE	SBI	Fri, Jun 2, 2017	9.89	9.96	9.86	9.96
6287	NYSE	SBI	Thu, Jun 1, 2017	9.85	9.89	9.83	9.84
6286	NYSE	SBI	Wed, May 31, 2017	9.83	9.85	9.81	9.85
6285	NYSE	SBI	Tue, May 30, 2017	9.82	9.84	9.80	9.80
6284	NYSE	SBI	Fri, May 26, 2017	9.83	9.85	9.80	9.80
6283	NYSE	SBI	Thu, May 25, 2017	9.80	9.84	9.80	9.81
6282	NYSE	SBI	Wed, May 24, 2017	9.81	9.82	9.80	9.82
6281	NYSE	SBI	Tue, May 23, 2017	9.79	9.84	9.79	9.81
6280	NYSE	SBI	Mon, May 22, 2017	9.77	9.81	9.76	9.81
6279	NYSE	SBI	Fri, May 19, 2017	9.76	9.81	9.76	9.76
6278	NYSE	SBI	Thu, May 18, 2017	9.82	9.82	9.75	9.75
6277	NYSE	SBI	Wed, May 17, 2017	9.71	9.81	9.71	9.79
6276	NYSE	SBI	Tue, May 16, 2017	9.83	9.88	9.77	9.75
6275	NYSE	SBI	Mon, May 15, 2017	9.85	9.87	9.83	9.86
6274	NYSE	SBI	Fri, May 12, 2017	9.77	9.86	9.77	9.83
6273	NYSE	SBI	Thu, May 11, 2017	9.79	9.84	9.79	9.79
6272	NYSE	SBI	Wed, May 10, 2017	9.77	9.82	9.75	9.77
6271	NYSE	SBI	Tue, May 9, 2017	9.74	9.81	9.74	9.79
6270	NYSE	SBI	Mon, May 8, 2017	9.80	9.82	9.73	9.73
6269	NYSE	SBI	Fri, May 5, 2017	9.81	9.86	9.81	9.81
6268	NYSE	SBI	Thu, May 4, 2017	9.87	9.87	9.84	9.86
6267	NYSE	SBI	Wed, May 3, 2017	9.87	9.95	9.84	9.84
6266	NYSE	SBI	Tue, May 2, 2017	9.86	9.87	9.83	9.87
6265	NYSE	SBI	Mon, May 1, 2017	9.84	9.86	9.80	9.86
6264	NYSE	SBI	Fri, Apr 28, 2017	9.79	9.83	9.77	9.82
6263	NYSE	SBI	Thu, Apr 27, 2017	9.74	9.79	9.72	9.78
6262	NYSE	SBI	Wed, Apr 26, 2017	9.79	9.79	9.70	9.74
6261	NYSE	SBI	Tue, Apr 25, 2017	9.75	9.83	9.73	9.79
6260	NYSE	SBI	Mon, Apr 24, 2017	9.81	9.82	9.73	9.73
6259	NYSE	SBI	Fri, Apr 21, 2017	9.90	9.90	9.81	9.81
6258	NYSE	SBI	Thu, Apr 20, 2017	9.88	9.90	9.84	9.88
6257	NYSE	SBI	Wed, Apr 19, 2017	9.88	9.91	9.85	9.90
6256	NYSE	SBI	Tue, Apr 18, 2017	9.89	9.90	9.88	9.84
6255	NYSE	SBI	Mon, Apr 17, 2017	9.93	9.93	9.88	9.88
6254	NYSE	SBI	Thu, Apr 13, 2017	9.91	9.93	9.90	9.90
6253	NYSE	SBI	Wed, Apr 12, 2017	9.88	9.92	9.87	9.91
6252	NYSE	SBI	Tue, Apr 11, 2017	9.85	9.88	9.80	9.87
6251	NYSE	SBI	Mon, Apr 10, 2017	9.78	9.85	9.78	9.84
6250	NYSE	SBI	Fri, Apr 7, 2017	9.74	9.99	9.74	9.76
6249	NYSE	SBI	Thu, Apr 6, 2017	9.64	9.77	9.63	9.75
6248	NYSE	SBI	Wed, Apr 5, 2017	9.57	9.66	9.57	9.62
6247	NYSE	SBI	Tue, Apr 4, 2017	9.65	9.65	9.58	9.63
6246	NYSE	SBI	Mon, Apr 3, 2017	9.58	9.61	9.56	9.59
6245	NYSE	SBI	Fri, Mar 31, 2017	9.57	9.58	9.54	9.54
6244	NYSE	SBI	Thu, Mar 30, 2017	9.55	9.58	9.54	9.58
6243	NYSE	SBI	Wed, Mar 29, 2017	9.54	9.57	9.53	9.55
6242	NYSE	SBI	Tue, Mar 28, 2017	9.56	9.56	9.52	9.52
6241	NYSE	SBI	Mon, Mar 27, 2017	9.50	9.57	9.50	9.56
6240	NYSE	SBI	Fri, Mar 24, 2017	9.48	9.53	9.47	9.47
6239	NYSE	SBI	Thu, Mar 23, 2017	9.51	9.53	9.47	9.53
6238	NYSE	SBI	Wed, Mar 22, 2017	9.44	9.55	9.44	9.49
6237	NYSE	SBI	Tue, Mar 21, 2017	9.49	9.51	9.46	9.47
6236	NYSE	SBI	Mon, Mar 20, 2017	9.37	9.50	9.37	9.49
6235	NYSE	SBI	Fri, Mar 17, 2017	9.37	9.41	9.36	9.36
6234	NYSE	SBI	Thu, Mar 16, 2017	9.42	9.42	9.35	9.37
6233	NYSE	SBI	Wed, Mar 15, 2017	9.33	9.45	9.30	9.45
6232	NYSE	SBI	Tue, Mar 14, 2017	9.32	9.35	9.31	9.31
6231	NYSE	SBI	Mon, Mar 13, 2017	9.35	9.37	9.33	9.37
6230	NYSE	SBI	Fri, Mar 10, 2017	9.44	9.44	9.35	9.35
6229	NYSE	SBI	Thu, Mar 9, 2017	9.45	9.45	9.34	9.44
6228	NYSE	SBI	Wed, Mar 8, 2017	9.43	9.46	9.40	9.46
6227	NYSE	SBI	Tue, Mar 7, 2017	9.48	9.50	9.45	9.45
6226	NYSE	SBI	Mon, Mar 6, 2017	9.48	9.57	9.46	9.53
6225	NYSE	SBI	Fri, Mar 3, 2017	9.51	9.53	9.48	9.49
6224	NYSE	SBI	Thu, Mar 2, 2017	9.56	9.56	9.52	9.52
6223	NYSE	SBI	Wed, Mar 1, 2017	9.60	9.60	9.55	9.55
6222	NYSE	SBI	Tue, Feb 28, 2017	9.63	9.64	9.62	9.62
6221	NYSE	SBI	Mon, Feb 27, 2017	9.68	9.68	9.56	9.61
6220	NYSE	SBI	Fri, Feb 24, 2017	9.64	9.70	9.60	9.70
6219	NYSE	SBI	Thu, Feb 23, 2017	9.56	9.69	9.55	9.60
6218	NYSE	SBI	Wed, Feb 22, 2017	9.59	9.61	9.54	9.55
6217	NYSE	SBI	Tue, Feb 21, 2017	9.59	9.59	9.54	9.59
6216	NYSE	SBI	Fri, Feb 17, 2017	9.54	9.58	9.53	9.58
6215	NYSE	SBI	Thu, Feb 16, 2017	9.51	9.54	9.51	9.52
6214	NYSE	SBI	Wed, Feb 15, 2017	9.56	9.56	9.51	9.55
6213	NYSE	SBI	Tue, Feb 14, 2017	9.60	9.62	9.56	9.53
6212	NYSE	SBI	Mon, Feb 13, 2017	9.62	9.64	9.60	9.62
6211	NYSE	SBI	Fri, Feb 10, 2017	9.63	9.64	9.62	9.63
6210	NYSE	SBI	Thu, Feb 9, 2017	9.66	9.66	9.62	9.66
6209	NYSE	SBI	Wed, Feb 8, 2017	9.65	9.71	9.64	9.66
6208	NYSE	SBI	Tue, Feb 7, 2017	9.64	9.68	9.62	9.66
6207	NYSE	SBI	Mon, Feb 6, 2017	9.64	9.64	9.60	9.64
6206	NYSE	SBI	Fri, Feb 3, 2017	9.62	9.64	9.60	9.60
6205	NYSE	SBI	Thu, Feb 2, 2017	9.62	9.68	9.59	9.61
6204	NYSE	SBI	Wed, Feb 1, 2017	9.59	9.64	9.59	9.61
6203	NYSE	SBI	Tue, Jan 31, 2017	9.63	9.66	9.63	9.64
6202	NYSE	SBI	Mon, Jan 30, 2017	9.61	9.62	9.60	9.61
6201	NYSE	SBI	Fri, Jan 27, 2017	9.60	9.63	9.55	9.63
6200	NYSE	SBI	Thu, Jan 26, 2017	9.59	9.60	9.55	9.56
6199	NYSE	SBI	Wed, Jan 25, 2017	9.61	9.62	9.55	9.62
6198	NYSE	SBI	Tue, Jan 24, 2017	9.66	9.66	9.60	9.63
6197	NYSE	SBI	Mon, Jan 23, 2017	9.61	9.67	9.58	9.66
6196	NYSE	SBI	Fri, Jan 20, 2017	9.60	9.60	9.53	9.60
6195	NYSE	SBI	Thu, Jan 19, 2017	9.60	9.61	9.55	9.60
6194	NYSE	SBI	Wed, Jan 18, 2017	9.60	9.64	9.60	9.62
6193	NYSE	SBI	Tue, Jan 17, 2017	9.65	9.71	9.61	9.64
6192	NYSE	SBI	Fri, Jan 13, 2017	9.67	9.67	9.61	9.64
6191	NYSE	SBI	Thu, Jan 12, 2017	9.70	9.76	9.64	9.70
6190	NYSE	SBI	Wed, Jan 11, 2017	9.62	9.67	9.57	9.65
6189	NYSE	SBI	Tue, Jan 10, 2017	9.64	9.65	9.57	9.62
6188	NYSE	SBI	Mon, Jan 9, 2017	9.56	9.64	9.56	9.60
6187	NYSE	SBI	Fri, Jan 6, 2017	9.57	9.58	9.53	9.54
6186	NYSE	SBI	Thu, Jan 5, 2017	9.56	9.61	9.55	9.60
6185	NYSE	SBI	Wed, Jan 4, 2017	9.55	9.61	9.50	9.55
6184	NYSE	SBI	Tue, Jan 3, 2017	9.51	9.55	9.45	9.55
6183	NYSE	SBI	Fri, Dec 30, 2016	9.46	9.53	9.45	9.51
6182	NYSE	SBI	Thu, Dec 29, 2016	9.47	9.50	9.45	9.45
6181	NYSE	SBI	Wed, Dec 28, 2016	9.45	9.49	9.45	9.48
6180	NYSE	SBI	Tue, Dec 27, 2016	9.47	9.51	9.44	9.50
6179	NYSE	SBI	Fri, Dec 23, 2016	9.44	9.48	9.44	9.48
6178	NYSE	SBI	Thu, Dec 22, 2016	9.43	9.50	9.41	9.44
6177	NYSE	SBI	Wed, Dec 21, 2016	9.47	9.51	9.42	9.47
6176	NYSE	SBI	Tue, Dec 20, 2016	9.43	9.48	9.40	9.44
6175	NYSE	SBI	Mon, Dec 19, 2016	9.40	9.47	9.40	9.43
6174	NYSE	SBI	Fri, Dec 16, 2016	9.37	9.44	9.32	9.40
6173	NYSE	SBI	Thu, Dec 15, 2016	9.38	9.43	9.31	9.38
6172	NYSE	SBI	Wed, Dec 14, 2016	9.51	9.58	9.43	9.44
6171	NYSE	SBI	Tue, Dec 13, 2016	9.42	9.55	9.40	9.49
6170	NYSE	SBI	Mon, Dec 12, 2016	9.46	9.62	9.43	9.46
6169	NYSE	SBI	Fri, Dec 9, 2016	9.63	9.63	9.50	9.55
6168	NYSE	SBI	Thu, Dec 8, 2016	9.60	9.60	9.54	9.58
6167	NYSE	SBI	Wed, Dec 7, 2016	9.62	9.72	9.55	9.66
6166	NYSE	SBI	Tue, Dec 6, 2016	9.51	9.51	9.43	9.51
6165	NYSE	SBI	Mon, Dec 5, 2016	9.45	9.49	9.41	9.43
6164	NYSE	SBI	Fri, Dec 2, 2016	9.38	9.46	9.34	9.46
6163	NYSE	SBI	Thu, Dec 1, 2016	9.51	9.51	9.38	9.38
6162	NYSE	SBI	Wed, Nov 30, 2016	9.54	9.55	9.50	9.51
6161	NYSE	SBI	Tue, Nov 29, 2016	9.58	9.63	9.55	9.55
6160	NYSE	SBI	Mon, Nov 28, 2016	9.53	9.67	9.49	9.55
6159	NYSE	SBI	Fri, Nov 25, 2016	9.44	9.59	9.40	9.48
6158	NYSE	SBI	Wed, Nov 23, 2016	9.65	9.70	9.52	9.53
6157	NYSE	SBI	Tue, Nov 22, 2016	9.68	9.76	9.68	9.76
6156	NYSE	SBI	Mon, Nov 21, 2016	9.62	9.84	9.62	9.73
6155	NYSE	SBI	Fri, Nov 18, 2016	9.76	9.78	9.68	9.68
6154	NYSE	SBI	Thu, Nov 17, 2016	9.83	9.93	9.63	9.71
6153	NYSE	SBI	Wed, Nov 16, 2016	9.99	9.99	9.84	9.92
6152	NYSE	SBI	Tue, Nov 15, 2016	10.00	10.13	9.82	10.09
6151	NYSE	SBI	Mon, Nov 14, 2016	9.97	9.97	9.51	9.81
6150	NYSE	SBI	Fri, Nov 11, 2016	9.91	9.97	9.85	9.97
6149	NYSE	SBI	Thu, Nov 10, 2016	10.02	10.05	9.91	9.95
6148	NYSE	SBI	Wed, Nov 9, 2016	10.19	10.19	9.95	9.96
6147	NYSE	SBI	Tue, Nov 8, 2016	10.26	10.41	10.21	10.21
6146	NYSE	SBI	Mon, Nov 7, 2016	10.40	10.40	10.24	10.26
6145	NYSE	SBI	Fri, Nov 4, 2016	10.32	10.32	10.21	10.24
6144	NYSE	SBI	Thu, Nov 3, 2016	10.43	10.43	10.22	10.22
6143	NYSE	SBI	Wed, Nov 2, 2016	10.23	10.31	10.19	10.31
6142	NYSE	SBI	Tue, Nov 1, 2016	10.23	10.26	10.13	10.26
6141	NYSE	SBI	Mon, Oct 31, 2016	10.47	10.47	10.14	10.18
6140	NYSE	SBI	Fri, Oct 28, 2016	10.25	10.34	10.12	10.33
6139	NYSE	SBI	Thu, Oct 27, 2016	10.16	10.22	10.11	10.19
6138	NYSE	SBI	Wed, Oct 26, 2016	10.29	10.32	10.14	10.17
6137	NYSE	SBI	Tue, Oct 25, 2016	10.55	10.57	10.30	10.39
6136	NYSE	SBI	Mon, Oct 24, 2016	10.30	10.54	10.30	10.50
6135	NYSE	SBI	Fri, Oct 21, 2016	10.23	10.36	10.23	10.27
6134	NYSE	SBI	Thu, Oct 20, 2016	10.35	10.39	10.20	10.21
6133	NYSE	SBI	Wed, Oct 19, 2016	10.29	10.45	10.29	10.32
6132	NYSE	SBI	Tue, Oct 18, 2016	10.32	10.37	10.20	10.32
6131	NYSE	SBI	Mon, Oct 17, 2016	10.30	10.30	10.10	10.19
6130	NYSE	SBI	Fri, Oct 14, 2016	10.28	10.29	10.21	10.25
6129	NYSE	SBI	Thu, Oct 13, 2016	10.36	10.36	10.26	10.30
6128	NYSE	SBI	Wed, Oct 12, 2016	10.42	10.45	10.35	10.36
6127	NYSE	SBI	Tue, Oct 11, 2016	10.43	10.43	10.40	10.41
6126	NYSE	SBI	Mon, Oct 10, 2016	10.47	10.47	10.42	10.44
6125	NYSE	SBI	Fri, Oct 7, 2016	10.50	10.50	10.44	10.45
6124	NYSE	SBI	Thu, Oct 6, 2016	10.46	10.49	10.43	10.46
6123	NYSE	SBI	Wed, Oct 5, 2016	10.49	10.55	10.43	10.48
6122	NYSE	SBI	Tue, Oct 4, 2016	10.51	10.54	10.41	10.51
6121	NYSE	SBI	Mon, Oct 3, 2016	10.59	10.59	10.48	10.49
6120	NYSE	SBI	Fri, Sep 30, 2016	10.59	10.59	10.50	10.55
6119	NYSE	SBI	Thu, Sep 29, 2016	10.61	10.61	10.53	10.54
6118	NYSE	SBI	Wed, Sep 28, 2016	10.62	10.63	10.57	10.60
6117	NYSE	SBI	Tue, Sep 27, 2016	10.63	10.63	10.57	10.60
6116	NYSE	SBI	Mon, Sep 26, 2016	10.58	10.60	10.54	10.56
6115	NYSE	SBI	Fri, Sep 23, 2016	10.59	10.61	10.54	10.54
6114	NYSE	SBI	Thu, Sep 22, 2016	10.58	10.61	10.51	10.52
6113	NYSE	SBI	Wed, Sep 21, 2016	10.54	10.55	10.47	10.55
6112	NYSE	SBI	Tue, Sep 20, 2016	10.58	10.58	10.51	10.54
6111	NYSE	SBI	Mon, Sep 19, 2016	10.51	10.58	10.47	10.56
6110	NYSE	SBI	Fri, Sep 16, 2016	10.50	10.50	10.42	10.48
6109	NYSE	SBI	Thu, Sep 15, 2016	10.44	10.46	10.42	10.46
6108	NYSE	SBI	Wed, Sep 14, 2016	10.42	10.46	10.37	10.44
6107	NYSE	SBI	Tue, Sep 13, 2016	10.38	10.42	10.35	10.40
6106	NYSE	SBI	Mon, Sep 12, 2016	10.39	10.43	10.31	10.39
6105	NYSE	SBI	Fri, Sep 9, 2016	10.58	10.58	10.37	10.37
6104	NYSE	SBI	Thu, Sep 8, 2016	10.57	10.61	10.56	10.56
6103	NYSE	SBI	Wed, Sep 7, 2016	10.72	10.74	10.61	10.63
6102	NYSE	SBI	Tue, Sep 6, 2016	10.60	10.72	10.60	10.72
6101	NYSE	SBI	Fri, Sep 2, 2016	10.51	10.58	10.51	10.58
6100	NYSE	SBI	Thu, Sep 1, 2016	10.44	10.54	10.44	10.51
6099	NYSE	SBI	Wed, Aug 31, 2016	10.49	10.54	10.44	10.49
6098	NYSE	SBI	Tue, Aug 30, 2016	10.53	10.55	10.48	10.48
6097	NYSE	SBI	Mon, Aug 29, 2016	10.54	10.57	10.50	10.53
6096	NYSE	SBI	Fri, Aug 26, 2016	10.61	10.64	10.50	10.50
6095	NYSE	SBI	Thu, Aug 25, 2016	10.66	10.66	10.56	10.57
6094	NYSE	SBI	Wed, Aug 24, 2016	10.72	10.72	10.63	10.64
6093	NYSE	SBI	Tue, Aug 23, 2016	10.69	10.73	10.65	10.70
6092	NYSE	SBI	Mon, Aug 22, 2016	10.62	10.63	10.60	10.63
6091	NYSE	SBI	Fri, Aug 19, 2016	10.63	10.64	10.58	10.63
6090	NYSE	SBI	Thu, Aug 18, 2016	10.58	10.64	10.58	10.63
6089	NYSE	SBI	Wed, Aug 17, 2016	10.57	10.59	10.55	10.59
6088	NYSE	SBI	Tue, Aug 16, 2016	10.62	10.64	10.57	10.57
6087	NYSE	SBI	Mon, Aug 15, 2016	10.65	10.65	10.59	10.59
6086	NYSE	SBI	Fri, Aug 12, 2016	10.64	10.64	10.61	10.64
6085	NYSE	SBI	Thu, Aug 11, 2016	10.62	10.63	10.55	10.61
6084	NYSE	SBI	Wed, Aug 10, 2016	10.58	10.63	10.54	10.59
6083	NYSE	SBI	Tue, Aug 9, 2016	10.59	10.59	10.55	10.57
6082	NYSE	SBI	Mon, Aug 8, 2016	10.52	10.58	10.50	10.58
6081	NYSE	SBI	Fri, Aug 5, 2016	10.53	10.57	10.53	10.54
6080	NYSE	SBI	Thu, Aug 4, 2016	10.51	10.56	10.50	10.54
6079	NYSE	SBI	Wed, Aug 3, 2016	10.45	10.54	10.40	10.53
6078	NYSE	SBI	Tue, Aug 2, 2016	10.52	10.53	10.40	10.43
6077	NYSE	SBI	Mon, Aug 1, 2016	10.54	10.56	10.53	10.56
6076	NYSE	SBI	Fri, Jul 29, 2016	10.55	10.61	10.55	10.55
6075	NYSE	SBI	Thu, Jul 28, 2016	10.52	10.55	10.52	10.54
6074	NYSE	SBI	Wed, Jul 27, 2016	10.47	10.55	10.47	10.51
6073	NYSE	SBI	Tue, Jul 26, 2016	10.50	10.53	10.46	10.52
6072	NYSE	SBI	Mon, Jul 25, 2016	10.50	10.50	10.45	10.45
6071	NYSE	SBI	Fri, Jul 22, 2016	10.51	10.55	10.46	10.51
6070	NYSE	SBI	Thu, Jul 21, 2016	10.53	10.53	10.50	10.50
6069	NYSE	SBI	Wed, Jul 20, 2016	10.51	10.52	10.50	10.50
6068	NYSE	SBI	Tue, Jul 19, 2016	10.50	10.61	10.45	10.52
6067	NYSE	SBI	Mon, Jul 18, 2016	10.41	10.50	10.40	10.50
6066	NYSE	SBI	Fri, Jul 15, 2016	10.24	10.42	10.24	10.41
6065	NYSE	SBI	Thu, Jul 14, 2016	10.36	10.37	10.22	10.24
6064	NYSE	SBI	Wed, Jul 13, 2016	10.56	10.56	10.38	10.42
6063	NYSE	SBI	Tue, Jul 12, 2016	10.64	10.66	10.55	10.58
6062	NYSE	SBI	Mon, Jul 11, 2016	10.63	10.68	10.63	10.68
6061	NYSE	SBI	Fri, Jul 8, 2016	10.60	10.65	10.60	10.64
6060	NYSE	SBI	Thu, Jul 7, 2016	10.58	10.60	10.58	10.58
6059	NYSE	SBI	Wed, Jul 6, 2016	10.58	10.60	10.55	10.60
6058	NYSE	SBI	Tue, Jul 5, 2016	10.58	10.60	10.58	10.58
6057	NYSE	SBI	Fri, Jul 1, 2016	10.58	10.59	10.58	10.59
6056	NYSE	SBI	Thu, Jun 30, 2016	10.59	10.60	10.54	10.58
6055	NYSE	SBI	Wed, Jun 29, 2016	10.51	10.59	10.51	10.57
6054	NYSE	SBI	Tue, Jun 28, 2016	10.51	10.58	10.51	10.56
6053	NYSE	SBI	Mon, Jun 27, 2016	10.58	10.60	10.52	10.56
6052	NYSE	SBI	Fri, Jun 24, 2016	10.55	10.66	10.51	10.66
6051	NYSE	SBI	Thu, Jun 23, 2016	10.48	10.51	10.45	10.50
6050	NYSE	SBI	Wed, Jun 22, 2016	10.48	10.51	10.46	10.47
6049	NYSE	SBI	Tue, Jun 21, 2016	10.47	10.51	10.45	10.45
6048	NYSE	SBI	Mon, Jun 20, 2016	10.45	10.46	10.44	10.46
6047	NYSE	SBI	Fri, Jun 17, 2016	10.51	10.51	10.46	10.46
6046	NYSE	SBI	Thu, Jun 16, 2016	10.50	10.51	10.45	10.49
6045	NYSE	SBI	Wed, Jun 15, 2016	10.54	10.54	10.41	10.48
6044	NYSE	SBI	Tue, Jun 14, 2016	10.52	10.53	10.48	10.47
6043	NYSE	SBI	Mon, Jun 13, 2016	10.44	10.53	10.44	10.52
6042	NYSE	SBI	Fri, Jun 10, 2016	10.45	10.52	10.45	10.49
6041	NYSE	SBI	Thu, Jun 9, 2016	10.47	10.51	10.44	10.48
6040	NYSE	SBI	Wed, Jun 8, 2016	10.48	10.53	10.46	10.50
6039	NYSE	SBI	Tue, Jun 7, 2016	10.47	10.48	10.45	10.47
6038	NYSE	SBI	Mon, Jun 6, 2016	10.46	10.47	10.44	10.46
6037	NYSE	SBI	Fri, Jun 3, 2016	10.43	10.45	10.39	10.43
6036	NYSE	SBI	Thu, Jun 2, 2016	10.36	10.43	10.36	10.40
6035	NYSE	SBI	Wed, Jun 1, 2016	10.23	10.39	10.23	10.39
6034	NYSE	SBI	Tue, May 31, 2016	10.16	10.31	10.16	10.29
6033	NYSE	SBI	Fri, May 27, 2016	10.35	10.35	10.24	10.26
6032	NYSE	SBI	Thu, May 26, 2016	10.43	10.49	10.28	10.33
6031	NYSE	SBI	Wed, May 25, 2016	10.54	10.54	10.42	10.44
6030	NYSE	SBI	Tue, May 24, 2016	10.51	10.55	10.49	10.53
6029	NYSE	SBI	Mon, May 23, 2016	10.46	10.56	10.46	10.56
6028	NYSE	SBI	Fri, May 20, 2016	10.57	10.66	10.46	10.47
6027	NYSE	SBI	Thu, May 19, 2016	10.58	10.58	10.50	10.53
6026	NYSE	SBI	Wed, May 18, 2016	10.70	10.73	10.59	10.62
6025	NYSE	SBI	Tue, May 17, 2016	10.66	10.75	10.66	10.73
6024	NYSE	SBI	Mon, May 16, 2016	10.76	10.76	10.70	10.73
6023	NYSE	SBI	Fri, May 13, 2016	10.76	10.76	10.74	10.74
6022	NYSE	SBI	Thu, May 12, 2016	10.64	10.74	10.64	10.74
6021	NYSE	SBI	Wed, May 11, 2016	10.67	10.67	10.65	10.65
6020	NYSE	SBI	Tue, May 10, 2016	10.71	10.71	10.64	10.64
6019	NYSE	SBI	Mon, May 9, 2016	10.70	10.70	10.64	10.68
6018	NYSE	SBI	Fri, May 6, 2016	10.69	10.71	10.62	10.65
6017	NYSE	SBI	Thu, May 5, 2016	10.62	10.70	10.62	10.64
6016	NYSE	SBI	Wed, May 4, 2016	10.68	10.68	10.61	10.63
6015	NYSE	SBI	Tue, May 3, 2016	10.65	10.68	10.62	10.64
6014	NYSE	SBI	Mon, May 2, 2016	10.76	10.76	10.64	10.64
6013	NYSE	SBI	Fri, Apr 29, 2016	10.65	10.77	10.58	10.77
6012	NYSE	SBI	Thu, Apr 28, 2016	10.52	10.71	10.52	10.63
6011	NYSE	SBI	Wed, Apr 27, 2016	10.48	10.54	10.46	10.53
6010	NYSE	SBI	Tue, Apr 26, 2016	10.54	10.56	10.46	10.46
6009	NYSE	SBI	Mon, Apr 25, 2016	10.51	10.55	10.48	10.55
6008	NYSE	SBI	Fri, Apr 22, 2016	10.44	10.53	10.44	10.53
6007	NYSE	SBI	Thu, Apr 21, 2016	10.51	10.52	10.43	10.49
6006	NYSE	SBI	Wed, Apr 20, 2016	10.56	10.60	10.47	10.52
6005	NYSE	SBI	Tue, Apr 19, 2016	10.61	10.61	10.56	10.60
6004	NYSE	SBI	Mon, Apr 18, 2016	10.54	10.60	10.54	10.60
6003	NYSE	SBI	Fri, Apr 15, 2016	10.51	10.59	10.51	10.56
6002	NYSE	SBI	Thu, Apr 14, 2016	10.52	10.56	10.50	10.51
6001	NYSE	SBI	Wed, Apr 13, 2016	10.55	10.56	10.52	10.52
6000	NYSE	SBI	Tue, Apr 12, 2016	10.60	10.60	10.54	10.58
5999	NYSE	SBI	Mon, Apr 11, 2016	10.55	10.58	10.51	10.55
5998	NYSE	SBI	Fri, Apr 8, 2016	10.51	10.55	10.50	10.51
5997	NYSE	SBI	Thu, Apr 7, 2016	10.49	10.50	10.48	10.49
5996	NYSE	SBI	Wed, Apr 6, 2016	10.51	10.55	10.45	10.49
5995	NYSE	SBI	Tue, Apr 5, 2016	10.44	10.44	10.44	10.53
5994	NYSE	SBI	Mon, Apr 4, 2016	10.41	10.44	10.39	10.44
5993	NYSE	SBI	Fri, Apr 1, 2016	10.37	10.44	10.36	10.38
5992	NYSE	SBI	Thu, Mar 31, 2016	10.41	10.46	10.38	10.37
5991	NYSE	SBI	Wed, Mar 30, 2016	10.42	10.42	10.36	10.40
5990	NYSE	SBI	Tue, Mar 29, 2016	10.40	10.45	10.40	10.43
5989	NYSE	SBI	Mon, Mar 28, 2016	10.40	10.44	10.37	10.43
5988	NYSE	SBI	Thu, Mar 24, 2016	10.44	10.47	10.40	10.41
5987	NYSE	SBI	Wed, Mar 23, 2016	10.44	10.44	10.37	10.43
5986	NYSE	SBI	Tue, Mar 22, 2016	10.42	10.45	10.38	10.41
5985	NYSE	SBI	Mon, Mar 21, 2016	10.42	10.42	10.39	10.42
5984	NYSE	SBI	Fri, Mar 18, 2016	10.38	10.44	10.38	10.39
5983	NYSE	SBI	Thu, Mar 17, 2016	10.44	10.45	10.41	10.45
5982	NYSE	SBI	Wed, Mar 16, 2016	10.42	10.46	10.39	10.46
5981	NYSE	SBI	Tue, Mar 15, 2016	10.50	10.50	10.50	10.36
5980	NYSE	SBI	Mon, Mar 14, 2016	10.47	10.50	10.43	10.47
5979	NYSE	SBI	Fri, Mar 11, 2016	10.55	10.55	10.55	10.47
5978	NYSE	SBI	Thu, Mar 10, 2016	10.48	10.61	10.48	10.55
5977	NYSE	SBI	Wed, Mar 9, 2016	10.43	10.50	10.43	10.50
5976	NYSE	SBI	Tue, Mar 8, 2016	10.39	10.47	10.39	10.47
5975	NYSE	SBI	Mon, Mar 7, 2016	10.42	10.49	10.41	10.49
5974	NYSE	SBI	Fri, Mar 4, 2016	10.42	10.42	10.42	10.39
5973	NYSE	SBI	Thu, Mar 3, 2016	10.42	10.48	10.39	10.46
5972	NYSE	SBI	Wed, Mar 2, 2016	10.39	10.47	10.36	10.42
5971	NYSE	SBI	Tue, Mar 1, 2016	10.35	10.38	10.35	10.36
5970	NYSE	SBI	Mon, Feb 29, 2016	10.40	10.40	10.31	10.36
5969	NYSE	SBI	Fri, Feb 26, 2016	10.37	10.46	10.34	10.36
5968	NYSE	SBI	Thu, Feb 25, 2016	10.32	10.43	10.32	10.37
5967	NYSE	SBI	Wed, Feb 24, 2016	10.32	10.36	10.29	10.29
5966	NYSE	SBI	Tue, Feb 23, 2016	10.41	10.45	10.28	10.31
5965	NYSE	SBI	Mon, Feb 22, 2016	10.41	10.42	10.37	10.37
5964	NYSE	SBI	Fri, Feb 19, 2016	10.36	10.41	10.36	10.39
5963	NYSE	SBI	Thu, Feb 18, 2016	10.45	10.45	10.36	10.40
5962	NYSE	SBI	Wed, Feb 17, 2016	10.45	10.45	10.40	10.40
5961	NYSE	SBI	Tue, Feb 16, 2016	10.43	10.53	10.37	10.49
5960	NYSE	SBI	Fri, Feb 12, 2016	10.52	10.53	10.42	10.42
5959	NYSE	SBI	Thu, Feb 11, 2016	10.48	10.54	10.48	10.49
5958	NYSE	SBI	Wed, Feb 10, 2016	10.51	10.53	10.42	10.43
5957	NYSE	SBI	Tue, Feb 9, 2016	10.45	10.50	10.42	10.50
5956	NYSE	SBI	Mon, Feb 8, 2016	10.54	10.54	10.38	10.42
5955	NYSE	SBI	Fri, Feb 5, 2016	10.59	10.59	10.49	10.50
5954	NYSE	SBI	Thu, Feb 4, 2016	10.55	10.60	10.51	10.60
5953	NYSE	SBI	Wed, Feb 3, 2016	10.50	10.58	10.49	10.50
5952	NYSE	SBI	Tue, Feb 2, 2016	10.63	10.66	10.50	10.51
5951	NYSE	SBI	Mon, Feb 1, 2016	10.57	10.69	10.47	10.60
5950	NYSE	SBI	Fri, Jan 29, 2016	10.48	10.59	10.46	10.57
5949	NYSE	SBI	Thu, Jan 28, 2016	10.41	10.45	10.34	10.40
5948	NYSE	SBI	Wed, Jan 27, 2016	10.44	10.47	10.37	10.38
5947	NYSE	SBI	Tue, Jan 26, 2016	10.33	10.41	10.33	10.38
5946	NYSE	SBI	Mon, Jan 25, 2016	10.35	10.35	10.30	10.30
5945	NYSE	SBI	Fri, Jan 22, 2016	10.28	10.35	10.27	10.32
5944	NYSE	SBI	Thu, Jan 21, 2016	10.32	10.35	10.24	10.24
5943	NYSE	SBI	Wed, Jan 20, 2016	10.36	10.36	10.22	10.23
5942	NYSE	SBI	Tue, Jan 19, 2016	10.40	10.48	10.35	10.35
5941	NYSE	SBI	Fri, Jan 15, 2016	10.40	10.40	10.34	10.35
5940	NYSE	SBI	Thu, Jan 14, 2016	10.40	10.44	10.32	10.44
5939	NYSE	SBI	Wed, Jan 13, 2016	10.35	10.39	10.27	10.39
5938	NYSE	SBI	Tue, Jan 12, 2016	10.27	10.32	10.21	10.32
5937	NYSE	SBI	Mon, Jan 11, 2016	10.42	10.42	10.22	10.24
5936	NYSE	SBI	Fri, Jan 8, 2016	10.44	10.44	10.37	10.37
5935	NYSE	SBI	Thu, Jan 7, 2016	10.37	10.43	10.37	10.42
5934	NYSE	SBI	Wed, Jan 6, 2016	10.26	10.47	10.26	10.42
5933	NYSE	SBI	Tue, Jan 5, 2016	10.22	10.38	10.22	10.36
5932	NYSE	SBI	Mon, Jan 4, 2016	10.24	10.24	10.13	10.19
5931	NYSE	SBI	Thu, Dec 31, 2015	10.20	10.26	10.17	10.21
5930	NYSE	SBI	Wed, Dec 30, 2015	10.14	10.17	10.08	10.17
5929	NYSE	SBI	Tue, Dec 29, 2015	10.13	10.14	10.06	10.08
5928	NYSE	SBI	Mon, Dec 28, 2015	10.16	10.18	10.06	10.10
5927	NYSE	SBI	Thu, Dec 24, 2015	10.12	10.18	10.06	10.13
5926	NYSE	SBI	Wed, Dec 23, 2015	10.03	10.12	10.01	10.12
5925	NYSE	SBI	Tue, Dec 22, 2015	10.09	10.09	10.00	10.01
5924	NYSE	SBI	Mon, Dec 21, 2015	10.10	10.20	10.02	10.13
5923	NYSE	SBI	Fri, Dec 18, 2015	10.21	10.21	10.01	10.05
5922	NYSE	SBI	Thu, Dec 17, 2015	10.24	10.24	10.16	10.16
5921	NYSE	SBI	Wed, Dec 16, 2015	9.92	10.71	9.91	10.22
5920	NYSE	SBI	Tue, Dec 15, 2015	9.95	10.02	9.86	9.92
5919	NYSE	SBI	Mon, Dec 14, 2015	9.97	10.01	9.90	9.90
5918	NYSE	SBI	Fri, Dec 11, 2015	10.01	10.15	9.92	9.92
5917	NYSE	SBI	Thu, Dec 10, 2015	10.05	10.05	10.00	10.05
5916	NYSE	SBI	Wed, Dec 9, 2015	9.96	10.07	9.88	10.02
5915	NYSE	SBI	Tue, Dec 8, 2015	9.97	10.05	9.90	10.00
5914	NYSE	SBI	Mon, Dec 7, 2015	9.98	10.00	9.85	9.93
5913	NYSE	SBI	Fri, Dec 4, 2015	9.97	10.01	9.95	9.95
5912	NYSE	SBI	Thu, Dec 3, 2015	10.05	10.05	9.98	9.98
5911	NYSE	SBI	Wed, Dec 2, 2015	9.99	10.07	9.99	10.07
5910	NYSE	SBI	Tue, Dec 1, 2015	9.98	10.05	9.97	10.01
5909	NYSE	SBI	Mon, Nov 30, 2015	10.06	10.09	9.98	9.98
5908	NYSE	SBI	Fri, Nov 27, 2015	10.02	10.02	9.98	10.01
5907	NYSE	SBI	Wed, Nov 25, 2015	10.00	10.09	9.94	9.95
5906	NYSE	SBI	Tue, Nov 24, 2015	10.07	10.09	9.97	9.97
5905	NYSE	SBI	Mon, Nov 23, 2015	9.89	10.06	9.89	10.06
5904	NYSE	SBI	Fri, Nov 20, 2015	10.05	10.08	9.96	10.00
5903	NYSE	SBI	Thu, Nov 19, 2015	10.01	10.01	9.91	9.99
5902	NYSE	SBI	Wed, Nov 18, 2015	9.93	10.06	9.93	9.98
5901	NYSE	SBI	Tue, Nov 17, 2015	10.00	10.11	9.97	9.97
5900	NYSE	SBI	Mon, Nov 16, 2015	10.05	10.13	9.99	10.00
5899	NYSE	SBI	Fri, Nov 13, 2015	10.09	10.10	9.93	10.05
5898	NYSE	SBI	Thu, Nov 12, 2015	9.90	10.03	9.90	9.95
5897	NYSE	SBI	Wed, Nov 11, 2015	10.00	10.00	9.90	9.94
5896	NYSE	SBI	Tue, Nov 10, 2015	9.91	9.95	9.78	9.95
5895	NYSE	SBI	Mon, Nov 9, 2015	9.81	9.92	9.76	9.92
5894	NYSE	SBI	Fri, Nov 6, 2015	10.01	10.01	9.82	9.83
5893	NYSE	SBI	Thu, Nov 5, 2015	10.06	10.09	10.01	10.05
5892	NYSE	SBI	Wed, Nov 4, 2015	10.00	10.05	9.93	10.05
5891	NYSE	SBI	Tue, Nov 3, 2015	10.04	10.05	10.00	10.00
5890	NYSE	SBI	Mon, Nov 2, 2015	10.05	10.10	10.01	10.02
5889	NYSE	SBI	Fri, Oct 30, 2015	10.03	10.08	9.97	10.07
5888	NYSE	SBI	Thu, Oct 29, 2015	10.06	10.08	10.03	10.03
5887	NYSE	SBI	Wed, Oct 28, 2015	10.10	10.11	10.02	10.05
5886	NYSE	SBI	Tue, Oct 27, 2015	9.96	10.22	9.96	10.12
5885	NYSE	SBI	Mon, Oct 26, 2015	9.98	10.00	9.93	9.93
5884	NYSE	SBI	Fri, Oct 23, 2015	10.02	10.02	9.97	9.97
5883	NYSE	SBI	Thu, Oct 22, 2015	9.97	9.99	9.94	9.95
5882	NYSE	SBI	Wed, Oct 21, 2015	9.95	10.11	9.88	9.88
5881	NYSE	SBI	Tue, Oct 20, 2015	9.92	9.97	9.92	9.94
5880	NYSE	SBI	Mon, Oct 19, 2015	10.04	10.04	9.94	9.97
5879	NYSE	SBI	Fri, Oct 16, 2015	9.99	10.04	9.99	9.99
5878	NYSE	SBI	Thu, Oct 15, 2015	10.00	10.05	9.97	10.02
5877	NYSE	SBI	Wed, Oct 14, 2015	10.05	10.05	9.97	9.98
5876	NYSE	SBI	Tue, Oct 13, 2015	10.00	10.05	9.99	10.00
5875	NYSE	SBI	Mon, Oct 12, 2015	10.02	10.02	10.00	10.00
5874	NYSE	SBI	Fri, Oct 9, 2015	9.99	10.01	9.92	9.98
5873	NYSE	SBI	Thu, Oct 8, 2015	9.96	10.03	9.92	10.00
5872	NYSE	SBI	Wed, Oct 7, 2015	9.92	9.92	9.86	9.90
5871	NYSE	SBI	Tue, Oct 6, 2015	9.92	9.92	9.88	9.92
5870	NYSE	SBI	Mon, Oct 5, 2015	9.94	10.00	9.92	9.92
5869	NYSE	SBI	Fri, Oct 2, 2015	9.97	10.00	9.94	9.97
5868	NYSE	SBI	Thu, Oct 1, 2015	9.84	9.95	9.84	9.93
5867	NYSE	SBI	Wed, Sep 30, 2015	9.85	9.89	9.84	9.89
5866	NYSE	SBI	Tue, Sep 29, 2015	9.80	9.86	9.77	9.86
5865	NYSE	SBI	Mon, Sep 28, 2015	9.83	9.85	9.75	9.75
5864	NYSE	SBI	Fri, Sep 25, 2015	9.82	9.85	9.77	9.80
5863	NYSE	SBI	Thu, Sep 24, 2015	9.81	9.82	9.76	9.82
5862	NYSE	SBI	Wed, Sep 23, 2015	9.78	9.81	9.74	9.74
5861	NYSE	SBI	Tue, Sep 22, 2015	9.81	9.81	9.76	9.80
5860	NYSE	SBI	Mon, Sep 21, 2015	9.75	9.84	9.75	9.82
5859	NYSE	SBI	Fri, Sep 18, 2015	9.76	9.85	9.60	9.80
5858	NYSE	SBI	Thu, Sep 17, 2015	9.65	9.73	9.65	9.73
5857	NYSE	SBI	Wed, Sep 16, 2015	9.62	9.67	9.62	9.65
5856	NYSE	SBI	Tue, Sep 15, 2015	9.67	9.72	9.67	9.70
5855	NYSE	SBI	Mon, Sep 14, 2015	9.64	9.68	9.63	9.68
5854	NYSE	SBI	Fri, Sep 11, 2015	9.64	9.70	9.64	9.70
5853	NYSE	SBI	Thu, Sep 10, 2015	9.69	9.71	9.60	9.64
5852	NYSE	SBI	Wed, Sep 9, 2015	9.71	9.74	9.67	9.67
5851	NYSE	SBI	Tue, Sep 8, 2015	9.70	9.76	9.66	9.73
5850	NYSE	SBI	Fri, Sep 4, 2015	9.72	9.76	9.70	9.70
5849	NYSE	SBI	Thu, Sep 3, 2015	9.72	9.72	9.62	9.70
5848	NYSE	SBI	Wed, Sep 2, 2015	9.67	9.73	9.67	9.67
5847	NYSE	SBI	Tue, Sep 1, 2015	9.69	9.72	9.67	9.67
5846	NYSE	SBI	Mon, Aug 31, 2015	9.75	9.75	9.66	9.68
5845	NYSE	SBI	Fri, Aug 28, 2015	9.80	9.80	9.64	9.75
5844	NYSE	SBI	Thu, Aug 27, 2015	9.70	9.76	9.58	9.76
5843	NYSE	SBI	Wed, Aug 26, 2015	9.62	9.70	9.52	9.68
5842	NYSE	SBI	Tue, Aug 25, 2015	9.62	9.67	9.54	9.66
5841	NYSE	SBI	Mon, Aug 24, 2015	9.62	9.66	9.52	9.58
5840	NYSE	SBI	Fri, Aug 21, 2015	9.71	9.71	9.62	9.70
5839	NYSE	SBI	Thu, Aug 20, 2015	9.66	9.78	9.63	9.69
5838	NYSE	SBI	Wed, Aug 19, 2015	9.72	9.73	9.66	9.67
5837	NYSE	SBI	Tue, Aug 18, 2015	9.80	9.81	9.72	9.81
5836	NYSE	SBI	Mon, Aug 17, 2015	9.81	9.81	9.72	9.81
5835	NYSE	SBI	Fri, Aug 14, 2015	9.75	9.83	9.70	9.79
5834	NYSE	SBI	Thu, Aug 13, 2015	9.73	9.77	9.72	9.76
5833	NYSE	SBI	Wed, Aug 12, 2015	9.76	9.79	9.69	9.78
5832	NYSE	SBI	Tue, Aug 11, 2015	9.68	9.77	9.63	9.73
5831	NYSE	SBI	Mon, Aug 10, 2015	9.70	9.75	9.67	9.67
5830	NYSE	SBI	Fri, Aug 7, 2015	9.75	9.75	9.66	9.73
5829	NYSE	SBI	Thu, Aug 6, 2015	9.62	9.73	9.62	9.71
5828	NYSE	SBI	Wed, Aug 5, 2015	9.90	9.90	9.62	9.66
5827	NYSE	SBI	Tue, Aug 4, 2015	9.80	9.90	9.80	9.88
5826	NYSE	SBI	Mon, Aug 3, 2015	9.88	9.89	9.75	9.84
5825	NYSE	SBI	Fri, Jul 31, 2015	9.92	9.94	9.72	9.82
5824	NYSE	SBI	Thu, Jul 30, 2015	9.91	9.95	9.81	9.88
5823	NYSE	SBI	Wed, Jul 29, 2015	9.85	9.95	9.81	9.95
5822	NYSE	SBI	Tue, Jul 28, 2015	9.74	9.85	9.72	9.85
5821	NYSE	SBI	Mon, Jul 27, 2015	9.73	9.75	9.69	9.72
5820	NYSE	SBI	Fri, Jul 24, 2015	9.71	9.77	9.70	9.75
5819	NYSE	SBI	Thu, Jul 23, 2015	9.71	9.76	9.68	9.70
5818	NYSE	SBI	Wed, Jul 22, 2015	9.65	9.79	9.65	9.76
5817	NYSE	SBI	Tue, Jul 21, 2015	9.74	9.75	9.70	9.71
5816	NYSE	SBI	Mon, Jul 20, 2015	9.85	9.85	9.70	9.72
5815	NYSE	SBI	Fri, Jul 17, 2015	9.80	9.85	9.78	9.85
5814	NYSE	SBI	Thu, Jul 16, 2015	9.82	9.85	9.78	9.84
5813	NYSE	SBI	Wed, Jul 15, 2015	9.77	9.84	9.77	9.79
5812	NYSE	SBI	Tue, Jul 14, 2015	9.77	9.82	9.77	9.79
5811	NYSE	SBI	Mon, Jul 13, 2015	9.80	9.85	9.77	9.82
5810	NYSE	SBI	Fri, Jul 10, 2015	9.79	9.85	9.75	9.85
5809	NYSE	SBI	Thu, Jul 9, 2015	9.78	9.85	9.70	9.84
5808	NYSE	SBI	Wed, Jul 8, 2015	9.76	9.82	9.70	9.77
5807	NYSE	SBI	Tue, Jul 7, 2015	9.82	9.85	9.68	9.77
5806	NYSE	SBI	Mon, Jul 6, 2015	9.78	9.80	9.74	9.78
5805	NYSE	SBI	Thu, Jul 2, 2015	9.64	9.80	9.60	9.80
5804	NYSE	SBI	Wed, Jul 1, 2015	9.66	9.71	9.62	9.62
5803	NYSE	SBI	Tue, Jun 30, 2015	9.81	9.81	9.69	9.71
5802	NYSE	SBI	Mon, Jun 29, 2015	9.83	9.83	9.72	9.79
5801	NYSE	SBI	Fri, Jun 26, 2015	9.79	9.85	9.73	9.81
5800	NYSE	SBI	Thu, Jun 25, 2015	9.78	9.80	9.53	9.78
5799	NYSE	SBI	Wed, Jun 24, 2015	9.77	9.80	9.71	9.75
5798	NYSE	SBI	Tue, Jun 23, 2015	9.75	9.84	9.70	9.80
5797	NYSE	SBI	Mon, Jun 22, 2015	9.73	9.78	9.69	9.76
5796	NYSE	SBI	Fri, Jun 19, 2015	9.78	9.81	9.71	9.81
5795	NYSE	SBI	Thu, Jun 18, 2015	9.79	9.82	9.72	9.81
5794	NYSE	SBI	Wed, Jun 17, 2015	9.85	9.85	9.74	9.74
5793	NYSE	SBI	Tue, Jun 16, 2015	9.81	9.86	9.81	9.86
5792	NYSE	SBI	Mon, Jun 15, 2015	9.78	9.84	9.77	9.77
5791	NYSE	SBI	Fri, Jun 12, 2015	9.71	9.85	9.70	9.84
5790	NYSE	SBI	Thu, Jun 11, 2015	9.65	9.76	9.65	9.68
5789	NYSE	SBI	Wed, Jun 10, 2015	9.65	9.84	9.59	9.59
5788	NYSE	SBI	Tue, Jun 9, 2015	9.69	9.72	9.61	9.63
5787	NYSE	SBI	Mon, Jun 8, 2015	9.73	9.74	9.63	9.72
5786	NYSE	SBI	Fri, Jun 5, 2015	9.76	9.79	9.71	9.77
5785	NYSE	SBI	Thu, Jun 4, 2015	9.76	9.83	9.76	9.80
5784	NYSE	SBI	Wed, Jun 3, 2015	9.87	9.88	9.77	9.82
5783	NYSE	SBI	Tue, Jun 2, 2015	9.90	9.90	9.86	9.90
5782	NYSE	SBI	Mon, Jun 1, 2015	9.90	9.90	9.85	9.90
5781	NYSE	SBI	Fri, May 29, 2015	9.90	9.90	9.88	9.90
5780	NYSE	SBI	Thu, May 28, 2015	9.89	9.90	9.87	9.90
5779	NYSE	SBI	Wed, May 27, 2015	9.89	9.90	9.87	9.90
5778	NYSE	SBI	Tue, May 26, 2015	9.94	9.94	9.86	9.90
5777	NYSE	SBI	Fri, May 22, 2015	9.94	9.98	9.92	9.94
5776	NYSE	SBI	Thu, May 21, 2015	9.98	10.00	9.95	9.99
5775	NYSE	SBI	Wed, May 20, 2015	9.97	9.99	9.91	9.98
5774	NYSE	SBI	Tue, May 19, 2015	9.94	10.05	9.94	10.02
5773	NYSE	SBI	Mon, May 18, 2015	10.05	10.05	9.91	10.00
5772	NYSE	SBI	Fri, May 15, 2015	10.00	10.05	9.99	10.04
5771	NYSE	SBI	Thu, May 14, 2015	9.93	10.05	9.89	9.97
5770	NYSE	SBI	Wed, May 13, 2015	9.95	9.95	9.87	9.88
5769	NYSE	SBI	Tue, May 12, 2015	9.93	9.99	9.90	9.93
5768	NYSE	SBI	Mon, May 11, 2015	10.02	10.07	9.94	9.98
5767	NYSE	SBI	Fri, May 8, 2015	10.02	10.06	9.92	10.04
5766	NYSE	SBI	Thu, May 7, 2015	9.94	10.10	9.92	9.94
5765	NYSE	SBI	Wed, May 6, 2015	10.10	10.15	10.03	10.03
5764	NYSE	SBI	Tue, May 5, 2015	10.10	10.12	10.08	10.12
5763	NYSE	SBI	Mon, May 4, 2015	10.07	10.13	10.07	10.10
5762	NYSE	SBI	Fri, May 1, 2015	10.08	10.14	9.98	10.06
5761	NYSE	SBI	Thu, Apr 30, 2015	10.05	10.09	10.00	10.08
5760	NYSE	SBI	Wed, Apr 29, 2015	10.09	10.10	9.99	10.05
5759	NYSE	SBI	Tue, Apr 28, 2015	10.09	10.11	10.04	10.10
5758	NYSE	SBI	Mon, Apr 27, 2015	10.18	10.18	9.99	10.10
5757	NYSE	SBI	Fri, Apr 24, 2015	10.09	10.16	10.04	10.16
5756	NYSE	SBI	Thu, Apr 23, 2015	10.01	10.09	10.01	10.09
5755	NYSE	SBI	Wed, Apr 22, 2015	10.06	10.10	9.97	10.04
5754	NYSE	SBI	Tue, Apr 21, 2015	10.06	10.08	10.01	10.07
5753	NYSE	SBI	Mon, Apr 20, 2015	10.07	10.08	10.01	10.05
5752	NYSE	SBI	Fri, Apr 17, 2015	10.02	10.08	9.93	10.05
5751	NYSE	SBI	Thu, Apr 16, 2015	10.11	10.14	10.06	10.06
5750	NYSE	SBI	Wed, Apr 15, 2015	10.05	10.14	10.05	10.13
5749	NYSE	SBI	Tue, Apr 14, 2015	10.06	10.10	10.06	10.10
5748	NYSE	SBI	Mon, Apr 13, 2015	10.00	10.08	10.00	10.08
5747	NYSE	SBI	Fri, Apr 10, 2015	10.00	10.02	10.00	10.02
5746	NYSE	SBI	Thu, Apr 9, 2015	10.10	10.10	10.00	10.01
5745	NYSE	SBI	Wed, Apr 8, 2015	10.11	10.13	10.02	10.02
5744	NYSE	SBI	Tue, Apr 7, 2015	10.13	10.15	10.01	10.08
5743	NYSE	SBI	Mon, Apr 6, 2015	10.15	10.17	10.05	10.09
5742	NYSE	SBI	Thu, Apr 2, 2015	10.07	10.19	10.06	10.11
5741	NYSE	SBI	Wed, Apr 1, 2015	10.07	10.17	10.07	10.16
5740	NYSE	SBI	Tue, Mar 31, 2015	10.01	10.06	10.00	10.05
5739	NYSE	SBI	Mon, Mar 30, 2015	10.04	10.08	10.00	10.05
5738	NYSE	SBI	Fri, Mar 27, 2015	10.04	10.05	9.95	10.00
5737	NYSE	SBI	Thu, Mar 26, 2015	9.98	10.01	9.94	10.01
5736	NYSE	SBI	Wed, Mar 25, 2015	10.02	10.03	9.99	10.00
5735	NYSE	SBI	Tue, Mar 24, 2015	9.94	10.04	9.94	10.03
5734	NYSE	SBI	Mon, Mar 23, 2015	9.96	9.99	9.91	9.93
5733	NYSE	SBI	Fri, Mar 20, 2015	9.96	9.99	9.91	9.96
5732	NYSE	SBI	Thu, Mar 19, 2015	10.00	10.00	9.91	9.93
5731	NYSE	SBI	Wed, Mar 18, 2015	9.92	10.00	9.92	9.97
5730	NYSE	SBI	Tue, Mar 17, 2015	9.98	9.98	9.92	9.92
5729	NYSE	SBI	Mon, Mar 16, 2015	10.01	10.01	9.94	9.95
5728	NYSE	SBI	Fri, Mar 13, 2015	9.99	9.99	9.97	9.97
5727	NYSE	SBI	Thu, Mar 12, 2015	9.99	10.01	9.94	9.98
5726	NYSE	SBI	Wed, Mar 11, 2015	10.02	10.05	9.92	9.96
5725	NYSE	SBI	Tue, Mar 10, 2015	9.96	10.03	9.96	10.00
5724	NYSE	SBI	Mon, Mar 9, 2015	9.95	10.04	9.94	10.00
5723	NYSE	SBI	Fri, Mar 6, 2015	9.99	9.99	9.88	9.93
5722	NYSE	SBI	Thu, Mar 5, 2015	10.02	10.06	10.01	10.03
5721	NYSE	SBI	Wed, Mar 4, 2015	9.99	10.13	9.99	10.13
5720	NYSE	SBI	Tue, Mar 3, 2015	10.01	10.01	9.97	9.97
5719	NYSE	SBI	Mon, Mar 2, 2015	10.09	10.09	9.97	9.97
5718	NYSE	SBI	Fri, Feb 27, 2015	10.04	10.09	9.96	10.09
5717	NYSE	SBI	Thu, Feb 26, 2015	10.05	10.05	9.99	10.00
5716	NYSE	SBI	Wed, Feb 25, 2015	10.08	10.10	9.99	10.05
5715	NYSE	SBI	Tue, Feb 24, 2015	9.93	10.10	9.93	10.03
5714	NYSE	SBI	Mon, Feb 23, 2015	9.83	9.91	9.82	9.91
5713	NYSE	SBI	Fri, Feb 20, 2015	9.75	9.82	9.75	9.82
5712	NYSE	SBI	Thu, Feb 19, 2015	9.80	9.82	9.69	9.75
5711	NYSE	SBI	Wed, Feb 18, 2015	9.84	9.84	9.68	9.77
5710	NYSE	SBI	Tue, Feb 17, 2015	9.93	9.93	9.76	9.76
5709	NYSE	SBI	Fri, Feb 13, 2015	9.94	10.03	9.94	10.00
5708	NYSE	SBI	Thu, Feb 12, 2015	10.02	10.03	9.88	9.99
5707	NYSE	SBI	Wed, Feb 11, 2015	10.02	10.02	9.92	9.94
5706	NYSE	SBI	Tue, Feb 10, 2015	9.91	10.06	9.88	9.97
5705	NYSE	SBI	Mon, Feb 9, 2015	9.90	9.95	9.90	9.94
5704	NYSE	SBI	Fri, Feb 6, 2015	9.93	9.96	9.92	9.95
5703	NYSE	SBI	Thu, Feb 5, 2015	9.95	10.01	9.93	10.00
5702	NYSE	SBI	Wed, Feb 4, 2015	10.07	10.09	9.85	9.96
5701	NYSE	SBI	Tue, Feb 3, 2015	10.05	10.21	10.01	10.01
5700	NYSE	SBI	Mon, Feb 2, 2015	10.10	10.16	10.00	10.04
5699	NYSE	SBI	Fri, Jan 30, 2015	10.00	10.00	9.93	9.96
5698	NYSE	SBI	Thu, Jan 29, 2015	9.92	9.95	9.90	9.95
5697	NYSE	SBI	Wed, Jan 28, 2015	9.90	9.98	9.90	9.92
5696	NYSE	SBI	Tue, Jan 27, 2015	9.87	9.94	9.82	9.93
5695	NYSE	SBI	Mon, Jan 26, 2015	9.88	9.90	9.83	9.90
5694	NYSE	SBI	Fri, Jan 23, 2015	9.90	9.95	9.83	9.89
5693	NYSE	SBI	Thu, Jan 22, 2015	9.89	9.90	9.85	9.90
5692	NYSE	SBI	Wed, Jan 21, 2015	9.89	9.89	9.81	9.89
5691	NYSE	SBI	Tue, Jan 20, 2015	9.95	9.96	9.89	9.90
5690	NYSE	SBI	Fri, Jan 16, 2015	9.95	9.95	9.90	9.92
5689	NYSE	SBI	Thu, Jan 15, 2015	9.88	9.95	9.86	9.95
5688	NYSE	SBI	Wed, Jan 14, 2015	9.86	9.90	9.82	9.87
5687	NYSE	SBI	Tue, Jan 13, 2015	9.84	9.87	9.84	9.84
5686	NYSE	SBI	Mon, Jan 12, 2015	9.83	9.86	9.81	9.86
5685	NYSE	SBI	Fri, Jan 9, 2015	9.78	9.87	9.78	9.86
5684	NYSE	SBI	Thu, Jan 8, 2015	9.82	9.84	9.75	9.80
5683	NYSE	SBI	Wed, Jan 7, 2015	9.74	9.89	9.74	9.83
5682	NYSE	SBI	Tue, Jan 6, 2015	9.82	9.82	9.74	9.77
5681	NYSE	SBI	Mon, Jan 5, 2015	9.70	9.77	9.69	9.77
5680	NYSE	SBI	Fri, Jan 2, 2015	9.64	9.70	9.63	9.65
5679	NYSE	SBI	Wed, Dec 31, 2014	9.74	9.76	9.68	9.76
5678	NYSE	SBI	Tue, Dec 30, 2014	9.76	9.79	9.66	9.66
5677	NYSE	SBI	Mon, Dec 29, 2014	9.70	9.79	9.70	9.78
5676	NYSE	SBI	Fri, Dec 26, 2014	9.71	9.72	9.65	9.69
5675	NYSE	SBI	Wed, Dec 24, 2014	9.60	9.71	9.60	9.69
5674	NYSE	SBI	Tue, Dec 23, 2014	9.67	9.72	9.65	9.70
5673	NYSE	SBI	Mon, Dec 22, 2014	9.68	9.69	9.65	9.66
5672	NYSE	SBI	Fri, Dec 19, 2014	9.64	9.70	9.61	9.68
5671	NYSE	SBI	Thu, Dec 18, 2014	9.64	9.73	9.61	9.65
5670	NYSE	SBI	Wed, Dec 17, 2014	9.64	9.72	9.63	9.72
5669	NYSE	SBI	Tue, Dec 16, 2014	9.71	9.71	9.63	9.64
5668	NYSE	SBI	Mon, Dec 15, 2014	9.85	9.85	9.61	9.71
5667	NYSE	SBI	Fri, Dec 12, 2014	9.82	9.85	9.82	9.85
5666	NYSE	SBI	Thu, Dec 11, 2014	9.85	9.85	9.83	9.83
5665	NYSE	SBI	Wed, Dec 10, 2014	9.91	9.91	9.81	9.85
5664	NYSE	SBI	Tue, Dec 9, 2014	9.85	9.90	9.80	9.90
5663	NYSE	SBI	Mon, Dec 8, 2014	9.84	9.88	9.76	9.79
5662	NYSE	SBI	Fri, Dec 5, 2014	9.91	9.93	9.78	9.79
5661	NYSE	SBI	Thu, Dec 4, 2014	9.82	9.95	9.82	9.90
5660	NYSE	SBI	Wed, Dec 3, 2014	9.91	9.94	9.85	9.85
5659	NYSE	SBI	Tue, Dec 2, 2014	9.75	9.92	9.75	9.90
5658	NYSE	SBI	Mon, Dec 1, 2014	9.80	9.85	9.76	9.83
5657	NYSE	SBI	Fri, Nov 28, 2014	9.77	9.80	9.72	9.78
5656	NYSE	SBI	Wed, Nov 26, 2014	9.76	9.83	9.72	9.72
5655	NYSE	SBI	Tue, Nov 25, 2014	9.82	9.90	9.75	9.75
5654	NYSE	SBI	Mon, Nov 24, 2014	9.89	9.96	9.87	9.87
5653	NYSE	SBI	Fri, Nov 21, 2014	9.86	9.91	9.84	9.91
5652	NYSE	SBI	Thu, Nov 20, 2014	9.80	9.95	9.77	9.83
5651	NYSE	SBI	Wed, Nov 19, 2014	9.85	9.87	9.82	9.85
5650	NYSE	SBI	Tue, Nov 18, 2014	9.86	9.93	9.81	9.93
5649	NYSE	SBI	Mon, Nov 17, 2014	9.85	9.89	9.85	9.87
5648	NYSE	SBI	Fri, Nov 14, 2014	9.88	9.90	9.81	9.84
5647	NYSE	SBI	Thu, Nov 13, 2014	9.80	9.80	9.80	9.80
5646	NYSE	SBI	Wed, Nov 12, 2014	9.85	9.85	9.78	9.78
5645	NYSE	SBI	Tue, Nov 11, 2014	9.81	9.84	9.77	9.84
5644	NYSE	SBI	Mon, Nov 10, 2014	9.85	9.86	9.78	9.86
5643	NYSE	SBI	Fri, Nov 7, 2014	9.87	9.87	9.81	9.81
5642	NYSE	SBI	Thu, Nov 6, 2014	9.82	9.93	9.76	9.90
5641	NYSE	SBI	Wed, Nov 5, 2014	9.69	9.84	9.69	9.84
5640	NYSE	SBI	Tue, Nov 4, 2014	9.68	9.72	9.64	9.71
5639	NYSE	SBI	Mon, Nov 3, 2014	9.68	9.72	9.64	9.69
5638	NYSE	SBI	Fri, Oct 31, 2014	9.71	9.71	9.63	9.70
5637	NYSE	SBI	Thu, Oct 30, 2014	9.64	9.70	9.63	9.67
5636	NYSE	SBI	Wed, Oct 29, 2014	9.63	9.70	9.62	9.63
5635	NYSE	SBI	Tue, Oct 28, 2014	9.67	9.69	9.62	9.62
5634	NYSE	SBI	Mon, Oct 27, 2014	9.63	9.68	9.62	9.62
5633	NYSE	SBI	Fri, Oct 24, 2014	9.59	9.71	9.58	9.64
5632	NYSE	SBI	Thu, Oct 23, 2014	9.59	9.64	9.59	9.59
5631	NYSE	SBI	Wed, Oct 22, 2014	9.63	9.65	9.59	9.60
5630	NYSE	SBI	Tue, Oct 21, 2014	9.62	9.65	9.62	9.64
5629	NYSE	SBI	Mon, Oct 20, 2014	9.67	9.69	9.62	9.63
5628	NYSE	SBI	Fri, Oct 17, 2014	9.72	9.72	9.64	9.64
5627	NYSE	SBI	Thu, Oct 16, 2014	9.66	9.71	9.66	9.71
5626	NYSE	SBI	Wed, Oct 15, 2014	9.68	9.77	9.68	9.74
5625	NYSE	SBI	Tue, Oct 14, 2014	9.70	9.79	9.68	9.70
5624	NYSE	SBI	Mon, Oct 13, 2014	9.74	9.76	9.72	9.72
5623	NYSE	SBI	Fri, Oct 10, 2014	9.75	9.77	9.72	9.76
5622	NYSE	SBI	Thu, Oct 9, 2014	9.72	9.80	9.72	9.80
5621	NYSE	SBI	Wed, Oct 8, 2014	9.70	9.78	9.66	9.73
5620	NYSE	SBI	Tue, Oct 7, 2014	9.68	9.74	9.65	9.70
5619	NYSE	SBI	Mon, Oct 6, 2014	9.69	9.73	9.64	9.67
5618	NYSE	SBI	Fri, Oct 3, 2014	9.62	9.71	9.62	9.67
5617	NYSE	SBI	Thu, Oct 2, 2014	9.70	9.70	9.62	9.62
5616	NYSE	SBI	Wed, Oct 1, 2014	9.70	9.72	9.63	9.63
5615	NYSE	SBI	Tue, Sep 30, 2014	9.65	9.75	9.65	9.71
5614	NYSE	SBI	Mon, Sep 29, 2014	9.75	9.75	9.58	9.60
5613	NYSE	SBI	Fri, Sep 26, 2014	9.90	9.90	9.72	9.73
5612	NYSE	SBI	Thu, Sep 25, 2014	9.67	9.91	9.67	9.91
5611	NYSE	SBI	Wed, Sep 24, 2014	9.68	9.76	9.68	9.75
5610	NYSE	SBI	Tue, Sep 23, 2014	9.69	9.74	9.66	9.74
5609	NYSE	SBI	Mon, Sep 22, 2014	9.74	9.74	9.69	9.69
5608	NYSE	SBI	Fri, Sep 19, 2014	9.70	9.78	9.69	9.72
5607	NYSE	SBI	Thu, Sep 18, 2014	9.68	9.72	9.65	9.69
5606	NYSE	SBI	Wed, Sep 17, 2014	9.64	9.73	9.64	9.69
5605	NYSE	SBI	Tue, Sep 16, 2014	9.72	9.74	9.72	9.74
5604	NYSE	SBI	Mon, Sep 15, 2014	9.80	9.80	9.72	9.73
5603	NYSE	SBI	Fri, Sep 12, 2014	9.77	9.80	9.75	9.80
5602	NYSE	SBI	Thu, Sep 11, 2014	9.75	9.81	9.75	9.80
5601	NYSE	SBI	Wed, Sep 10, 2014	9.82	9.82	9.78	9.82
5600	NYSE	SBI	Tue, Sep 9, 2014	9.81	9.87	9.81	9.87
5599	NYSE	SBI	Mon, Sep 8, 2014	9.78	9.80	9.77	9.78
5598	NYSE	SBI	Fri, Sep 5, 2014	9.79	9.79	9.72	9.78
5597	NYSE	SBI	Thu, Sep 4, 2014	9.73	9.84	9.73	9.77
5596	NYSE	SBI	Wed, Sep 3, 2014	9.74	9.86	9.74	9.76
5595	NYSE	SBI	Tue, Sep 2, 2014	9.86	9.92	9.75	9.75
5594	NYSE	SBI	Fri, Aug 29, 2014	9.85	9.93	9.78	9.91
5593	NYSE	SBI	Thu, Aug 28, 2014	9.82	9.86	9.72	9.86
5592	NYSE	SBI	Wed, Aug 27, 2014	9.93	9.95	9.75	9.75
5591	NYSE	SBI	Tue, Aug 26, 2014	9.81	10.00	9.77	9.95
5590	NYSE	SBI	Mon, Aug 25, 2014	9.78	9.84	9.76	9.84
5589	NYSE	SBI	Fri, Aug 22, 2014	9.81	9.84	9.76	9.79
5588	NYSE	SBI	Thu, Aug 21, 2014	9.85	9.85	9.72	9.80
5587	NYSE	SBI	Wed, Aug 20, 2014	9.75	9.79	9.70	9.79
5586	NYSE	SBI	Tue, Aug 19, 2014	9.72	9.80	9.72	9.79
5585	NYSE	SBI	Mon, Aug 18, 2014	9.72	9.76	9.72	9.74
5584	NYSE	SBI	Fri, Aug 15, 2014	9.81	9.81	9.72	9.75
5583	NYSE	SBI	Thu, Aug 14, 2014	9.62	9.93	9.62	9.88
5582	NYSE	SBI	Wed, Aug 13, 2014	9.55	9.65	9.55	9.65
5581	NYSE	SBI	Tue, Aug 12, 2014	9.56	9.62	9.53	9.60
5580	NYSE	SBI	Mon, Aug 11, 2014	9.54	9.55	9.52	9.55
5579	NYSE	SBI	Fri, Aug 8, 2014	9.56	9.58	9.50	9.50
5578	NYSE	SBI	Thu, Aug 7, 2014	9.60	9.60	9.51	9.54
5577	NYSE	SBI	Wed, Aug 6, 2014	9.47	9.56	9.47	9.55
5576	NYSE	SBI	Tue, Aug 5, 2014	9.52	9.52	9.50	9.50
5575	NYSE	SBI	Mon, Aug 4, 2014	9.50	9.53	9.50	9.52
5574	NYSE	SBI	Fri, Aug 1, 2014	9.54	9.55	9.47	9.55
5573	NYSE	SBI	Thu, Jul 31, 2014	9.51	9.62	9.47	9.54
5572	NYSE	SBI	Wed, Jul 30, 2014	9.53	9.56	9.52	9.55
5571	NYSE	SBI	Tue, Jul 29, 2014	9.55	9.55	9.51	9.51
5570	NYSE	SBI	Mon, Jul 28, 2014	9.55	9.58	9.52	9.55
5569	NYSE	SBI	Fri, Jul 25, 2014	9.60	9.60	9.53	9.54
5568	NYSE	SBI	Thu, Jul 24, 2014	9.54	9.58	9.51	9.56
5567	NYSE	SBI	Wed, Jul 23, 2014	9.55	9.62	9.55	9.56
5566	NYSE	SBI	Tue, Jul 22, 2014	9.67	9.68	9.54	9.56
5565	NYSE	SBI	Mon, Jul 21, 2014	9.63	9.68	9.57	9.68
5564	NYSE	SBI	Fri, Jul 18, 2014	9.50	9.58	9.50	9.58
5563	NYSE	SBI	Thu, Jul 17, 2014	9.55	9.61	9.51	9.55
5562	NYSE	SBI	Wed, Jul 16, 2014	9.55	9.57	9.51	9.54
5561	NYSE	SBI	Tue, Jul 15, 2014	9.57	9.61	9.57	9.61
5560	NYSE	SBI	Mon, Jul 14, 2014	9.52	9.70	9.52	9.63
5559	NYSE	SBI	Fri, Jul 11, 2014	9.55	9.63	9.51	9.52
5558	NYSE	SBI	Thu, Jul 10, 2014	9.60	9.61	9.54	9.55
5557	NYSE	SBI	Wed, Jul 9, 2014	9.55	9.63	9.51	9.56
5556	NYSE	SBI	Tue, Jul 8, 2014	9.56	9.68	9.53	9.56
5555	NYSE	SBI	Mon, Jul 7, 2014	9.57	9.58	9.48	9.54
5554	NYSE	SBI	Thu, Jul 3, 2014	9.55	9.55	9.47	9.53
5553	NYSE	SBI	Wed, Jul 2, 2014	9.61	9.62	9.50	9.51
5552	NYSE	SBI	Tue, Jul 1, 2014	9.78	9.78	9.62	9.67
5551	NYSE	SBI	Mon, Jun 30, 2014	9.80	9.83	9.76	9.76
5550	NYSE	SBI	Fri, Jun 27, 2014	9.90	9.90	9.76	9.79
5549	NYSE	SBI	Thu, Jun 26, 2014	9.82	9.93	9.76	9.78
5548	NYSE	SBI	Wed, Jun 25, 2014	9.88	9.91	9.75	9.77
5547	NYSE	SBI	Tue, Jun 24, 2014	9.77	9.90	9.77	9.88
5546	NYSE	SBI	Mon, Jun 23, 2014	9.76	9.81	9.76	9.81
5545	NYSE	SBI	Fri, Jun 20, 2014	9.80	9.85	9.78	9.82
5544	NYSE	SBI	Thu, Jun 19, 2014	9.76	9.86	9.76	9.79
5543	NYSE	SBI	Wed, Jun 18, 2014	9.75	9.82	9.71	9.75
5542	NYSE	SBI	Tue, Jun 17, 2014	9.80	9.80	9.73	9.76
5541	NYSE	SBI	Mon, Jun 16, 2014	9.88	9.91	9.81	9.83
5540	NYSE	SBI	Fri, Jun 13, 2014	9.87	9.95	9.79	9.89
5539	NYSE	SBI	Thu, Jun 12, 2014	9.71	9.90	9.71	9.86
5538	NYSE	SBI	Wed, Jun 11, 2014	9.66	9.78	9.66	9.72
5537	NYSE	SBI	Tue, Jun 10, 2014	9.65	9.72	9.62	9.69
5536	NYSE	SBI	Mon, Jun 9, 2014	9.64	9.65	9.63	9.64
5535	NYSE	SBI	Fri, Jun 6, 2014	9.58	9.64	9.58	9.63
5534	NYSE	SBI	Thu, Jun 5, 2014	9.59	9.59	9.56	9.58
5533	NYSE	SBI	Wed, Jun 4, 2014	9.55	9.62	9.55	9.58
5532	NYSE	SBI	Tue, Jun 3, 2014	9.62	9.63	9.56	9.58
5531	NYSE	SBI	Mon, Jun 2, 2014	9.62	9.66	9.62	9.64
5530	NYSE	SBI	Fri, May 30, 2014	9.67	9.67	9.63	9.64
5529	NYSE	SBI	Thu, May 29, 2014	9.65	9.67	9.62	9.66
5528	NYSE	SBI	Wed, May 28, 2014	9.67	9.67	9.61	9.67
5527	NYSE	SBI	Tue, May 27, 2014	9.71	9.72	9.66	9.66
5526	NYSE	SBI	Fri, May 23, 2014	9.70	9.75	9.70	9.70
5525	NYSE	SBI	Thu, May 22, 2014	9.74	9.74	9.70	9.71
5524	NYSE	SBI	Wed, May 21, 2014	9.70	9.72	9.70	9.72
5523	NYSE	SBI	Tue, May 20, 2014	9.80	9.87	9.70	9.75
5522	NYSE	SBI	Mon, May 19, 2014	9.77	9.83	9.76	9.79
5521	NYSE	SBI	Fri, May 16, 2014	9.80	9.82	9.75	9.78
5520	NYSE	SBI	Thu, May 15, 2014	9.79	9.79	9.71	9.73
5519	NYSE	SBI	Wed, May 14, 2014	9.72	9.83	9.72	9.77
5518	NYSE	SBI	Tue, May 13, 2014	9.69	9.75	9.66	9.74
5517	NYSE	SBI	Mon, May 12, 2014	9.67	9.70	9.64	9.70
5516	NYSE	SBI	Fri, May 9, 2014	9.64	9.69	9.64	9.67
5515	NYSE	SBI	Thu, May 8, 2014	9.68	9.68	9.65	9.68
5514	NYSE	SBI	Wed, May 7, 2014	9.65	9.69	9.65	9.69
5513	NYSE	SBI	Tue, May 6, 2014	9.61	9.75	9.59	9.66
5512	NYSE	SBI	Mon, May 5, 2014	9.56	9.64	9.54	9.61
5511	NYSE	SBI	Fri, May 2, 2014	9.58	9.64	9.53	9.54
5510	NYSE	SBI	Thu, May 1, 2014	9.56	9.63	9.56	9.60
5509	NYSE	SBI	Wed, Apr 30, 2014	9.52	9.55	9.51	9.55
5508	NYSE	SBI	Tue, Apr 29, 2014	9.56	9.56	9.51	9.52
5507	NYSE	SBI	Mon, Apr 28, 2014	9.57	9.58	9.57	9.57
5506	NYSE	SBI	Fri, Apr 25, 2014	9.51	9.56	9.50	9.54
5505	NYSE	SBI	Thu, Apr 24, 2014	9.44	9.50	9.44	9.48
5504	NYSE	SBI	Wed, Apr 23, 2014	9.46	9.50	9.45	9.50
5503	NYSE	SBI	Tue, Apr 22, 2014	9.45	9.46	9.39	9.46
5502	NYSE	SBI	Mon, Apr 21, 2014	9.38	9.44	9.38	9.43
5501	NYSE	SBI	Thu, Apr 17, 2014	9.41	9.48	9.33	9.35
5500	NYSE	SBI	Wed, Apr 16, 2014	9.39	9.43	9.39	9.42
5499	NYSE	SBI	Tue, Apr 15, 2014	9.38	9.41	9.35	9.39
5498	NYSE	SBI	Mon, Apr 14, 2014	9.39	9.46	9.36	9.36
5497	NYSE	SBI	Fri, Apr 11, 2014	9.45	9.47	9.40	9.44
5496	NYSE	SBI	Thu, Apr 10, 2014	9.51	9.51	9.38	9.42
5495	NYSE	SBI	Wed, Apr 9, 2014	9.45	9.50	9.41	9.41
5494	NYSE	SBI	Tue, Apr 8, 2014	9.53	9.53	9.45	9.45
5493	NYSE	SBI	Mon, Apr 7, 2014	9.46	9.51	9.46	9.49
5492	NYSE	SBI	Fri, Apr 4, 2014	9.50	9.53	9.46	9.48
5491	NYSE	SBI	Thu, Apr 3, 2014	9.45	9.52	9.45	9.50
5490	NYSE	SBI	Wed, Apr 2, 2014	9.45	9.56	9.45	9.48
5489	NYSE	SBI	Tue, Apr 1, 2014	9.47	9.50	9.46	9.47
5488	NYSE	SBI	Mon, Mar 31, 2014	9.47	9.52	9.46	9.52
5487	NYSE	SBI	Fri, Mar 28, 2014	9.55	9.55	9.45	9.52
5486	NYSE	SBI	Thu, Mar 27, 2014	9.45	9.55	9.45	9.52
5485	NYSE	SBI	Wed, Mar 26, 2014	9.49	9.51	9.45	9.45
5484	NYSE	SBI	Tue, Mar 25, 2014	9.55	9.55	9.48	9.49
5483	NYSE	SBI	Mon, Mar 24, 2014	9.45	9.51	9.45	9.51
5482	NYSE	SBI	Fri, Mar 21, 2014	9.54	9.54	9.45	9.46
5481	NYSE	SBI	Thu, Mar 20, 2014	9.49	9.53	9.44	9.47
5480	NYSE	SBI	Wed, Mar 19, 2014	9.45	9.59	9.44	9.56
5479	NYSE	SBI	Tue, Mar 18, 2014	9.50	9.52	9.49	9.49
5478	NYSE	SBI	Mon, Mar 17, 2014	9.42	9.52	9.42	9.51
5477	NYSE	SBI	Fri, Mar 14, 2014	9.47	9.51	9.47	9.47
5476	NYSE	SBI	Thu, Mar 13, 2014	9.48	9.62	9.45	9.50
5475	NYSE	SBI	Wed, Mar 12, 2014	9.49	9.55	9.46	9.55
5474	NYSE	SBI	Tue, Mar 11, 2014	9.48	9.55	9.44	9.54
5473	NYSE	SBI	Mon, Mar 10, 2014	9.40	9.57	9.40	9.50
5472	NYSE	SBI	Fri, Mar 7, 2014	9.42	9.46	9.36	9.40
5471	NYSE	SBI	Thu, Mar 6, 2014	9.43	9.47	9.41	9.42
5470	NYSE	SBI	Wed, Mar 5, 2014	9.43	9.46	9.40	9.43
5469	NYSE	SBI	Tue, Mar 4, 2014	9.43	9.45	9.42	9.45
5468	NYSE	SBI	Mon, Mar 3, 2014	9.38	9.50	9.38	9.43
5467	NYSE	SBI	Fri, Feb 28, 2014	9.45	9.45	9.36	9.38
5466	NYSE	SBI	Thu, Feb 27, 2014	9.44	9.48	9.37	9.39
5465	NYSE	SBI	Wed, Feb 26, 2014	9.43	9.46	9.38	9.46
5464	NYSE	SBI	Tue, Feb 25, 2014	9.40	9.43	9.36	9.42
5463	NYSE	SBI	Mon, Feb 24, 2014	9.49	9.49	9.35	9.35
5462	NYSE	SBI	Fri, Feb 21, 2014	9.39	9.42	9.38	9.42
5461	NYSE	SBI	Thu, Feb 20, 2014	9.50	9.52	9.36	9.38
5460	NYSE	SBI	Wed, Feb 19, 2014	9.46	9.55	9.46	9.47
5459	NYSE	SBI	Tue, Feb 18, 2014	9.48	9.52	9.47	9.50
5458	NYSE	SBI	Fri, Feb 14, 2014	9.47	9.52	9.47	9.52
5457	NYSE	SBI	Thu, Feb 13, 2014	9.46	9.52	9.43	9.47
5456	NYSE	SBI	Wed, Feb 12, 2014	9.45	9.51	9.45	9.50
5455	NYSE	SBI	Tue, Feb 11, 2014	9.41	9.49	9.41	9.48
5454	NYSE	SBI	Mon, Feb 10, 2014	9.40	9.49	9.40	9.41
5453	NYSE	SBI	Fri, Feb 7, 2014	9.40	9.46	9.40	9.41
5452	NYSE	SBI	Thu, Feb 6, 2014	9.45	9.50	9.41	9.44
5451	NYSE	SBI	Wed, Feb 5, 2014	9.41	9.47	9.40	9.41
5450	NYSE	SBI	Tue, Feb 4, 2014	9.48	9.52	9.42	9.42
5449	NYSE	SBI	Mon, Feb 3, 2014	9.52	9.57	9.47	9.51
5448	NYSE	SBI	Fri, Jan 31, 2014	9.59	9.65	9.49	9.51
5447	NYSE	SBI	Thu, Jan 30, 2014	9.41	9.57	9.41	9.57
5446	NYSE	SBI	Wed, Jan 29, 2014	9.59	9.59	9.43	9.43
5445	NYSE	SBI	Tue, Jan 28, 2014	9.40	9.55	9.40	9.55
5444	NYSE	SBI	Mon, Jan 27, 2014	9.36	9.48	9.36	9.48
5443	NYSE	SBI	Fri, Jan 24, 2014	9.52	9.55	9.32	9.40
5442	NYSE	SBI	Thu, Jan 23, 2014	9.38	9.57	9.38	9.45
5441	NYSE	SBI	Wed, Jan 22, 2014	9.42	9.44	9.37	9.42
5440	NYSE	SBI	Tue, Jan 21, 2014	9.55	9.55	9.40	9.40
5439	NYSE	SBI	Fri, Jan 17, 2014	9.57	9.57	9.46	9.46
5438	NYSE	SBI	Thu, Jan 16, 2014	9.49	9.58	9.40	9.51
5437	NYSE	SBI	Wed, Jan 15, 2014	9.45	9.45	9.40	9.42
5436	NYSE	SBI	Tue, Jan 14, 2014	9.40	9.43	9.38	9.43
5435	NYSE	SBI	Mon, Jan 13, 2014	9.41	9.41	9.33	9.39
5434	NYSE	SBI	Fri, Jan 10, 2014	9.32	9.39	9.31	9.37
5433	NYSE	SBI	Thu, Jan 9, 2014	9.23	9.30	9.23	9.28
5432	NYSE	SBI	Wed, Jan 8, 2014	9.31	9.35	9.17	9.24
5431	NYSE	SBI	Tue, Jan 7, 2014	9.32	9.42	9.32	9.32
5430	NYSE	SBI	Mon, Jan 6, 2014	9.13	9.38	9.13	9.33
5429	NYSE	SBI	Fri, Jan 3, 2014	9.16	9.22	9.10	9.15
5428	NYSE	SBI	Thu, Jan 2, 2014	9.17	9.20	9.08	9.19
5427	NYSE	SBI	Tue, Dec 31, 2013	9.08	9.19	8.99	9.05
5426	NYSE	SBI	Mon, Dec 30, 2013	9.25	9.25	9.07	9.10
5425	NYSE	SBI	Fri, Dec 27, 2013	9.17	9.29	9.12	9.18
5424	NYSE	SBI	Thu, Dec 26, 2013	9.22	9.34	9.18	9.22
5423	NYSE	SBI	Tue, Dec 24, 2013	9.26	9.41	9.20	9.26
5422	NYSE	SBI	Mon, Dec 23, 2013	9.42	9.49	9.26	9.26
5421	NYSE	SBI	Fri, Dec 20, 2013	9.28	9.38	9.22	9.36
5420	NYSE	SBI	Thu, Dec 19, 2013	9.18	9.40	9.12	9.38
5419	NYSE	SBI	Wed, Dec 18, 2013	9.10	9.16	9.04	9.10
5418	NYSE	SBI	Tue, Dec 17, 2013	8.99	9.12	8.96	9.03
5417	NYSE	SBI	Mon, Dec 16, 2013	8.95	9.12	8.95	9.00
5416	NYSE	SBI	Fri, Dec 13, 2013	8.92	9.04	8.92	8.97
5415	NYSE	SBI	Thu, Dec 12, 2013	8.81	8.98	8.81	8.95
5414	NYSE	SBI	Wed, Dec 11, 2013	8.83	8.90	8.81	8.87
5413	NYSE	SBI	Tue, Dec 10, 2013	8.83	8.92	8.82	8.89
5412	NYSE	SBI	Mon, Dec 9, 2013	8.90	8.92	8.89	8.92
5411	NYSE	SBI	Fri, Dec 6, 2013	8.81	8.91	8.80	8.90
5410	NYSE	SBI	Thu, Dec 5, 2013	8.92	8.92	8.79	8.85
5409	NYSE	SBI	Wed, Dec 4, 2013	8.83	8.90	8.78	8.89
5408	NYSE	SBI	Tue, Dec 3, 2013	8.85	8.86	8.73	8.86
5407	NYSE	SBI	Mon, Dec 2, 2013	8.82	8.87	8.79	8.80
5406	NYSE	SBI	Fri, Nov 29, 2013	8.99	8.99	8.85	8.88
5405	NYSE	SBI	Wed, Nov 27, 2013	8.77	8.94	8.75	8.93
5404	NYSE	SBI	Tue, Nov 26, 2013	8.73	8.83	8.73	8.83
5403	NYSE	SBI	Mon, Nov 25, 2013	8.82	8.82	8.74	8.74
5402	NYSE	SBI	Fri, Nov 22, 2013	8.82	8.83	8.77	8.78
5401	NYSE	SBI	Thu, Nov 21, 2013	8.85	8.86	8.76	8.77
5400	NYSE	SBI	Wed, Nov 20, 2013	8.88	8.90	8.80	8.80
5399	NYSE	SBI	Tue, Nov 19, 2013	9.02	9.02	8.85	8.85
5398	NYSE	SBI	Mon, Nov 18, 2013	9.01	9.04	8.95	8.96
5397	NYSE	SBI	Fri, Nov 15, 2013	8.95	8.99	8.95	8.99
5396	NYSE	SBI	Thu, Nov 14, 2013	8.98	9.00	8.95	8.98
5395	NYSE	SBI	Wed, Nov 13, 2013	9.00	9.03	8.95	9.01
5394	NYSE	SBI	Tue, Nov 12, 2013	8.97	9.01	8.94	9.01
5393	NYSE	SBI	Mon, Nov 11, 2013	8.87	9.02	8.87	9.01
5392	NYSE	SBI	Fri, Nov 8, 2013	9.08	9.08	8.90	8.95
5391	NYSE	SBI	Thu, Nov 7, 2013	9.11	9.16	9.02	9.12
5390	NYSE	SBI	Wed, Nov 6, 2013	9.17	9.17	9.00	9.08
5389	NYSE	SBI	Tue, Nov 5, 2013	9.09	9.09	8.96	9.00
5388	NYSE	SBI	Mon, Nov 4, 2013	9.01	9.06	9.01	9.05
5387	NYSE	SBI	Fri, Nov 1, 2013	9.09	9.12	9.04	9.04
5386	NYSE	SBI	Thu, Oct 31, 2013	9.15	9.16	9.09	9.10
5385	NYSE	SBI	Wed, Oct 30, 2013	9.15	9.19	9.13	9.14
5384	NYSE	SBI	Tue, Oct 29, 2013	9.17	9.19	9.13	9.18
5383	NYSE	SBI	Mon, Oct 28, 2013	9.13	9.15	9.13	9.13
5382	NYSE	SBI	Fri, Oct 25, 2013	9.10	9.11	9.03	9.11
5381	NYSE	SBI	Thu, Oct 24, 2013	9.04	9.09	8.99	9.07
5380	NYSE	SBI	Wed, Oct 23, 2013	8.99	9.05	8.99	9.03
5379	NYSE	SBI	Tue, Oct 22, 2013	9.01	9.11	9.01	9.04
5378	NYSE	SBI	Mon, Oct 21, 2013	9.03	9.07	8.97	8.99
5377	NYSE	SBI	Fri, Oct 18, 2013	9.10	9.10	8.95	9.05
5376	NYSE	SBI	Thu, Oct 17, 2013	8.94	9.10	8.94	9.10
5375	NYSE	SBI	Wed, Oct 16, 2013	8.94	8.97	8.87	8.97
5374	NYSE	SBI	Tue, Oct 15, 2013	8.90	8.98	8.90	8.91
5373	NYSE	SBI	Mon, Oct 14, 2013	8.89	9.00	8.88	8.94
5372	NYSE	SBI	Fri, Oct 11, 2013	8.91	8.97	8.83	8.95
5371	NYSE	SBI	Thu, Oct 10, 2013	8.93	8.96	8.84	8.86
5370	NYSE	SBI	Wed, Oct 9, 2013	8.98	8.98	8.87	8.87
5369	NYSE	SBI	Tue, Oct 8, 2013	9.02	9.02	8.94	8.94
5368	NYSE	SBI	Mon, Oct 7, 2013	9.00	9.09	8.95	9.00
5367	NYSE	SBI	Fri, Oct 4, 2013	9.05	9.08	9.05	9.06
5366	NYSE	SBI	Thu, Oct 3, 2013	9.10	9.12	9.05	9.05
5365	NYSE	SBI	Wed, Oct 2, 2013	9.09	9.14	9.07	9.10
5364	NYSE	SBI	Tue, Oct 1, 2013	9.08	9.13	9.08	9.12
5363	NYSE	SBI	Mon, Sep 30, 2013	9.10	9.13	9.07	9.13
5362	NYSE	SBI	Fri, Sep 27, 2013	9.14	9.14	9.09	9.09
5361	NYSE	SBI	Thu, Sep 26, 2013	9.12	9.14	9.05	9.08
5360	NYSE	SBI	Wed, Sep 25, 2013	9.06	9.16	9.05	9.09
5359	NYSE	SBI	Tue, Sep 24, 2013	9.05	9.13	9.02	9.09
5358	NYSE	SBI	Mon, Sep 23, 2013	9.03	9.05	9.01	9.04
5357	NYSE	SBI	Fri, Sep 20, 2013	8.98	9.03	8.98	9.03
5356	NYSE	SBI	Thu, Sep 19, 2013	8.97	9.03	8.95	9.02
5355	NYSE	SBI	Wed, Sep 18, 2013	8.92	9.03	8.86	9.00
5354	NYSE	SBI	Tue, Sep 17, 2013	8.84	8.95	8.84	8.91
5353	NYSE	SBI	Mon, Sep 16, 2013	8.84	8.89	8.82	8.82
5352	NYSE	SBI	Fri, Sep 13, 2013	8.76	8.82	8.76	8.78
5351	NYSE	SBI	Thu, Sep 12, 2013	8.75	8.87	8.75	8.80
5350	NYSE	SBI	Wed, Sep 11, 2013	8.82	8.82	8.76	8.79
5349	NYSE	SBI	Tue, Sep 10, 2013	8.85	8.87	8.81	8.85
5348	NYSE	SBI	Mon, Sep 9, 2013	8.76	8.89	8.76	8.89
5347	NYSE	SBI	Fri, Sep 6, 2013	8.66	8.81	8.66	8.81
5346	NYSE	SBI	Thu, Sep 5, 2013	8.78	8.82	8.71	8.78
5345	NYSE	SBI	Wed, Sep 4, 2013	8.83	8.84	8.76	8.83
5344	NYSE	SBI	Tue, Sep 3, 2013	8.91	8.91	8.78	8.85
5343	NYSE	SBI	Fri, Aug 30, 2013	8.90	8.90	8.80	8.86
5342	NYSE	SBI	Thu, Aug 29, 2013	8.88	8.88	8.76	8.84
5341	NYSE	SBI	Wed, Aug 28, 2013	8.88	8.91	8.85	8.88
5340	NYSE	SBI	Tue, Aug 27, 2013	8.90	8.94	8.85	8.86
5339	NYSE	SBI	Mon, Aug 26, 2013	8.88	8.93	8.87	8.92
5338	NYSE	SBI	Fri, Aug 23, 2013	8.87	8.98	8.87	8.92
5337	NYSE	SBI	Thu, Aug 22, 2013	8.91	9.01	8.82	8.93
5336	NYSE	SBI	Wed, Aug 21, 2013	8.76	8.82	8.71	8.82
5335	NYSE	SBI	Tue, Aug 20, 2013	8.68	8.79	8.66	8.77
5334	NYSE	SBI	Mon, Aug 19, 2013	8.70	8.77	8.66	8.69
5333	NYSE	SBI	Fri, Aug 16, 2013	8.81	8.83	8.70	8.72
5332	NYSE	SBI	Thu, Aug 15, 2013	8.98	8.98	8.83	8.86
5331	NYSE	SBI	Wed, Aug 14, 2013	9.00	9.04	8.96	8.97
5330	NYSE	SBI	Tue, Aug 13, 2013	9.08	9.08	8.96	9.00
5329	NYSE	SBI	Mon, Aug 12, 2013	9.03	9.18	8.97	9.13
5328	NYSE	SBI	Fri, Aug 9, 2013	8.95	9.05	8.92	9.02
5327	NYSE	SBI	Thu, Aug 8, 2013	8.80	9.05	8.72	9.05
5326	NYSE	SBI	Wed, Aug 7, 2013	8.85	8.87	8.78	8.82
5325	NYSE	SBI	Tue, Aug 6, 2013	8.94	8.97	8.84	8.86
5324	NYSE	SBI	Mon, Aug 5, 2013	9.00	9.02	8.95	8.99
5323	NYSE	SBI	Fri, Aug 2, 2013	8.97	9.06	8.97	9.01
5322	NYSE	SBI	Thu, Aug 1, 2013	9.05	9.09	8.96	8.96
5321	NYSE	SBI	Wed, Jul 31, 2013	9.06	9.13	8.90	9.04
5320	NYSE	SBI	Tue, Jul 30, 2013	9.10	9.25	9.06	9.13
5319	NYSE	SBI	Mon, Jul 29, 2013	9.22	9.23	9.14	9.15
5318	NYSE	SBI	Fri, Jul 26, 2013	9.27	9.27	9.04	9.18
5317	NYSE	SBI	Thu, Jul 25, 2013	9.02	9.20	9.00	9.16
5316	NYSE	SBI	Wed, Jul 24, 2013	9.17	9.19	9.01	9.01
5315	NYSE	SBI	Tue, Jul 23, 2013	9.25	9.25	9.16	9.17
5314	NYSE	SBI	Mon, Jul 22, 2013	9.19	9.26	9.14	9.20
5313	NYSE	SBI	Fri, Jul 19, 2013	9.19	9.24	9.17	9.23
5312	NYSE	SBI	Thu, Jul 18, 2013	9.24	9.24	9.16	9.23
5311	NYSE	SBI	Wed, Jul 17, 2013	9.28	9.29	9.21	9.24
5310	NYSE	SBI	Tue, Jul 16, 2013	9.26	9.36	9.21	9.34
5309	NYSE	SBI	Mon, Jul 15, 2013	9.22	9.28	9.21	9.27
5308	NYSE	SBI	Fri, Jul 12, 2013	9.28	9.29	9.20	9.28
5307	NYSE	SBI	Thu, Jul 11, 2013	9.16	9.23	9.13	9.23
5306	NYSE	SBI	Wed, Jul 10, 2013	9.14	9.17	9.11	9.11
5305	NYSE	SBI	Tue, Jul 9, 2013	9.18	9.22	9.14	9.16
5304	NYSE	SBI	Mon, Jul 8, 2013	9.19	9.27	9.17	9.22
5303	NYSE	SBI	Fri, Jul 5, 2013	9.31	9.31	9.14	9.19
5302	NYSE	SBI	Wed, Jul 3, 2013	9.41	9.41	9.25	9.33
5301	NYSE	SBI	Tue, Jul 2, 2013	9.53	9.56	9.44	9.46
5300	NYSE	SBI	Mon, Jul 1, 2013	9.59	9.60	9.52	9.59
5299	NYSE	SBI	Thu, Jun 27, 2013	9.46	9.69	9.44	9.58
5298	NYSE	SBI	Wed, Jun 26, 2013	9.29	9.57	9.26	9.53
5297	NYSE	SBI	Tue, Jun 25, 2013	8.98	9.50	8.95	9.40
5296	NYSE	SBI	Mon, Jun 24, 2013	9.07	9.10	8.88	8.96
5295	NYSE	SBI	Fri, Jun 21, 2013	9.15	9.21	9.10	9.18
5294	NYSE	SBI	Thu, Jun 20, 2013	9.38	9.39	9.14	9.22
5293	NYSE	SBI	Wed, Jun 19, 2013	9.38	9.43	9.38	9.40
5292	NYSE	SBI	Tue, Jun 18, 2013	9.48	9.48	9.42	9.44
5291	NYSE	SBI	Mon, Jun 17, 2013	9.52	9.60	9.35	9.51
5290	NYSE	SBI	Fri, Jun 14, 2013	9.48	9.61	9.45	9.55
5289	NYSE	SBI	Thu, Jun 13, 2013	9.51	9.54	9.38	9.53
5288	NYSE	SBI	Wed, Jun 12, 2013	9.57	9.62	9.50	9.54
5287	NYSE	SBI	Tue, Jun 11, 2013	9.64	9.66	9.53	9.66
5286	NYSE	SBI	Mon, Jun 10, 2013	9.71	9.71	9.59	9.69
5285	NYSE	SBI	Fri, Jun 7, 2013	9.74	9.81	9.63	9.73
5284	NYSE	SBI	Thu, Jun 6, 2013	9.71	9.83	9.67	9.79
5283	NYSE	SBI	Wed, Jun 5, 2013	9.66	9.84	9.59	9.81
5282	NYSE	SBI	Tue, Jun 4, 2013	9.54	9.68	9.34	9.67
5281	NYSE	SBI	Mon, Jun 3, 2013	9.68	9.71	9.54	9.54
5280	NYSE	SBI	Fri, May 31, 2013	9.92	9.92	9.50	9.61
5279	NYSE	SBI	Thu, May 30, 2013	9.81	9.87	9.80	9.85
5278	NYSE	SBI	Wed, May 29, 2013	10.06	10.06	9.81	9.83
5277	NYSE	SBI	Tue, May 28, 2013	10.09	10.10	10.06	10.06
5276	NYSE	SBI	Fri, May 24, 2013	10.12	10.13	10.07	10.13
5275	NYSE	SBI	Thu, May 23, 2013	10.14	10.14	10.06	10.09
5274	NYSE	SBI	Wed, May 22, 2013	10.11	10.16	10.10	10.15
5273	NYSE	SBI	Tue, May 21, 2013	10.19	10.19	10.12	10.16
5272	NYSE	SBI	Mon, May 20, 2013	10.17	10.24	10.12	10.23
5271	NYSE	SBI	Fri, May 17, 2013	10.15	10.19	10.14	10.15
5270	NYSE	SBI	Thu, May 16, 2013	10.13	10.24	10.12	10.19
5269	NYSE	SBI	Wed, May 15, 2013	10.20	10.24	10.15	10.17
5268	NYSE	SBI	Tue, May 14, 2013	10.22	10.24	10.16	10.22
5267	NYSE	SBI	Mon, May 13, 2013	10.21	10.28	10.18	10.27
5266	NYSE	SBI	Fri, May 10, 2013	10.25	10.29	10.18	10.27
5265	NYSE	SBI	Thu, May 9, 2013	10.17	10.29	10.13	10.23
5264	NYSE	SBI	Wed, May 8, 2013	10.10	10.27	10.10	10.24
5263	NYSE	SBI	Tue, May 7, 2013	10.10	10.26	10.10	10.15
5262	NYSE	SBI	Mon, May 6, 2013	10.11	10.17	10.10	10.10
5261	NYSE	SBI	Fri, May 3, 2013	10.21	10.21	10.14	10.14
5260	NYSE	SBI	Thu, May 2, 2013	10.14	10.19	10.14	10.19
5259	NYSE	SBI	Wed, May 1, 2013	10.17	10.20	10.15	10.19
5258	NYSE	SBI	Tue, Apr 30, 2013	10.14	10.18	10.14	10.15
5257	NYSE	SBI	Mon, Apr 29, 2013	10.17	10.18	10.13	10.16
5256	NYSE	SBI	Fri, Apr 26, 2013	10.08	10.16	10.08	10.14
5255	NYSE	SBI	Thu, Apr 25, 2013	10.12	10.16	10.12	10.13
5254	NYSE	SBI	Wed, Apr 24, 2013	10.14	10.15	10.12	10.13
5253	NYSE	SBI	Tue, Apr 23, 2013	10.19	10.19	10.08	10.16
5252	NYSE	SBI	Mon, Apr 22, 2013	10.16	10.18	10.13	10.16
5251	NYSE	SBI	Fri, Apr 19, 2013	10.14	10.15	10.10	10.13
5250	NYSE	SBI	Thu, Apr 18, 2013	10.11	10.17	10.11	10.14
5249	NYSE	SBI	Wed, Apr 17, 2013	10.11	10.19	10.11	10.15
5248	NYSE	SBI	Tue, Apr 16, 2013	10.18	10.22	10.14	10.20
5247	NYSE	SBI	Mon, Apr 15, 2013	10.21	10.22	10.14	10.21
5246	NYSE	SBI	Fri, Apr 12, 2013	10.21	10.21	10.14	10.18
5245	NYSE	SBI	Thu, Apr 11, 2013	10.18	10.21	10.12	10.21
5244	NYSE	SBI	Wed, Apr 10, 2013	10.15	10.25	10.11	10.25
5243	NYSE	SBI	Tue, Apr 9, 2013	10.15	10.20	10.13	10.16
5242	NYSE	SBI	Mon, Apr 8, 2013	10.22	10.22	10.15	10.15
5241	NYSE	SBI	Fri, Apr 5, 2013	10.10	10.27	10.10	10.16
5240	NYSE	SBI	Thu, Apr 4, 2013	10.05	10.13	10.05	10.12
5239	NYSE	SBI	Wed, Apr 3, 2013	10.17	10.17	10.09	10.10
5238	NYSE	SBI	Tue, Apr 2, 2013	10.20	10.27	10.16	10.17
5237	NYSE	SBI	Mon, Apr 1, 2013	10.17	10.22	10.16	10.22
5236	NYSE	SBI	Thu, Mar 28, 2013	10.11	10.24	10.11	10.24
5235	NYSE	SBI	Wed, Mar 27, 2013	10.12	10.22	10.10	10.15
5234	NYSE	SBI	Tue, Mar 26, 2013	10.13	10.20	10.10	10.17
5233	NYSE	SBI	Mon, Mar 25, 2013	10.32	10.32	10.12	10.12
5232	NYSE	SBI	Fri, Mar 22, 2013	10.43	10.43	10.22	10.25
5231	NYSE	SBI	Thu, Mar 21, 2013	10.29	10.35	10.19	10.35
5230	NYSE	SBI	Wed, Mar 20, 2013	10.15	10.32	10.15	10.29
5229	NYSE	SBI	Tue, Mar 19, 2013	10.06	10.21	10.01	10.21
5228	NYSE	SBI	Mon, Mar 18, 2013	10.01	10.17	9.91	10.06
5227	NYSE	SBI	Fri, Mar 15, 2013	10.08	10.16	9.91	10.00
5226	NYSE	SBI	Thu, Mar 14, 2013	10.42	10.47	9.99	10.08
5225	NYSE	SBI	Wed, Mar 13, 2013	10.55	10.55	10.42	10.42
5224	NYSE	SBI	Tue, Mar 12, 2013	10.56	10.59	10.47	10.59
5223	NYSE	SBI	Mon, Mar 11, 2013	10.58	10.58	10.56	10.57
5222	NYSE	SBI	Fri, Mar 8, 2013	10.64	10.64	10.56	10.56
5221	NYSE	SBI	Thu, Mar 7, 2013	10.63	10.67	10.56	10.59
5220	NYSE	SBI	Wed, Mar 6, 2013	10.64	10.64	10.56	10.62
5219	NYSE	SBI	Tue, Mar 5, 2013	10.61	10.62	10.56	10.57
5218	NYSE	SBI	Mon, Mar 4, 2013	10.73	10.73	10.59	10.59
5217	NYSE	SBI	Fri, Mar 1, 2013	10.66	10.68	10.59	10.59
5216	NYSE	SBI	Thu, Feb 28, 2013	10.63	10.74	10.57	10.60
5215	NYSE	SBI	Wed, Feb 27, 2013	10.72	10.72	10.60	10.64
5214	NYSE	SBI	Tue, Feb 26, 2013	10.81	10.81	10.63	10.68
5213	NYSE	SBI	Mon, Feb 25, 2013	10.72	10.80	10.56	10.73
5212	NYSE	SBI	Fri, Feb 22, 2013	10.74	10.74	10.63	10.63
5211	NYSE	SBI	Thu, Feb 21, 2013	10.64	10.72	10.59	10.69
5210	NYSE	SBI	Wed, Feb 20, 2013	10.64	10.65	10.56	10.59
5209	NYSE	SBI	Tue, Feb 19, 2013	10.66	10.67	10.59	10.59
5208	NYSE	SBI	Fri, Feb 15, 2013	10.67	10.67	10.56	10.59
5207	NYSE	SBI	Thu, Feb 14, 2013	10.57	10.66	10.57	10.65
5206	NYSE	SBI	Wed, Feb 13, 2013	10.75	10.77	10.60	10.60
5205	NYSE	SBI	Tue, Feb 12, 2013	10.68	10.76	10.63	10.76
5204	NYSE	SBI	Mon, Feb 11, 2013	10.68	10.75	10.60	10.60
5203	NYSE	SBI	Fri, Feb 8, 2013	10.67	10.69	10.61	10.66
5202	NYSE	SBI	Thu, Feb 7, 2013	10.68	10.73	10.64	10.67
5201	NYSE	SBI	Wed, Feb 6, 2013	10.68	10.68	10.63	10.67
5200	NYSE	SBI	Tue, Feb 5, 2013	10.67	10.68	10.64	10.66
5199	NYSE	SBI	Mon, Feb 4, 2013	10.71	10.71	10.60	10.61
5198	NYSE	SBI	Fri, Feb 1, 2013	10.70	10.73	10.63	10.73
5197	NYSE	SBI	Thu, Jan 31, 2013	10.67	10.73	10.61	10.67
5196	NYSE	SBI	Wed, Jan 30, 2013	10.66	10.67	10.60	10.60
5195	NYSE	SBI	Tue, Jan 29, 2013	10.73	10.73	10.53	10.61
5194	NYSE	SBI	Mon, Jan 28, 2013	11.09	11.09	10.66	10.66
5193	NYSE	SBI	Fri, Jan 25, 2013	11.06	11.06	11.00	11.03
5192	NYSE	SBI	Thu, Jan 24, 2013	11.06	11.09	10.96	10.99
5191	NYSE	SBI	Wed, Jan 23, 2013	11.05	11.05	10.96	11.00
5190	NYSE	SBI	Tue, Jan 22, 2013	11.05	11.05	10.88	10.96
5189	NYSE	SBI	Fri, Jan 18, 2013	11.00	11.00	10.93	11.00
5188	NYSE	SBI	Thu, Jan 17, 2013	10.93	11.00	10.88	10.98
5187	NYSE	SBI	Wed, Jan 16, 2013	10.83	10.87	10.70	10.83
5186	NYSE	SBI	Tue, Jan 15, 2013	10.80	10.89	10.79	10.84
5185	NYSE	SBI	Mon, Jan 14, 2013	10.84	10.86	10.79	10.80
5184	NYSE	SBI	Fri, Jan 11, 2013	10.86	10.86	10.74	10.77
5183	NYSE	SBI	Thu, Jan 10, 2013	10.80	10.91	10.78	10.86
5182	NYSE	SBI	Wed, Jan 9, 2013	10.92	10.99	10.83	10.83
5181	NYSE	SBI	Tue, Jan 8, 2013	10.98	10.98	10.80	10.92
5180	NYSE	SBI	Mon, Jan 7, 2013	11.00	11.00	10.85	10.85
5179	NYSE	SBI	Fri, Jan 4, 2013	10.89	11.00	10.87	10.94
5178	NYSE	SBI	Thu, Jan 3, 2013	10.98	10.99	10.79	10.84
5177	NYSE	SBI	Wed, Jan 2, 2013	10.55	10.95	10.55	10.84
5176	NYSE	SBI	Mon, Dec 31, 2012	10.39	10.58	10.38	10.58
5175	NYSE	SBI	Fri, Dec 28, 2012	10.40	10.40	10.28	10.35
5174	NYSE	SBI	Thu, Dec 27, 2012	10.57	10.62	10.39	10.40
5173	NYSE	SBI	Wed, Dec 26, 2012	10.60	10.65	10.56	10.57
5172	NYSE	SBI	Mon, Dec 24, 2012	10.69	10.69	10.51	10.60
5171	NYSE	SBI	Fri, Dec 21, 2012	10.59	10.74	10.52	10.64
5170	NYSE	SBI	Thu, Dec 20, 2012	10.59	10.59	10.51	10.58
5169	NYSE	SBI	Wed, Dec 19, 2012	10.44	10.56	10.19	10.56
5168	NYSE	SBI	Tue, Dec 18, 2012	10.27	10.43	10.27	10.43
5167	NYSE	SBI	Mon, Dec 17, 2012	10.46	10.52	10.26	10.26
5166	NYSE	SBI	Fri, Dec 14, 2012	10.50	10.61	10.46	10.46
5165	NYSE	SBI	Thu, Dec 13, 2012	10.75	10.75	10.53	10.57
5164	NYSE	SBI	Wed, Dec 12, 2012	10.84	10.88	10.61	10.66
5163	NYSE	SBI	Tue, Dec 11, 2012	10.92	10.93	10.61	10.88
5162	NYSE	SBI	Mon, Dec 10, 2012	10.92	10.92	10.75	10.77
5161	NYSE	SBI	Fri, Dec 7, 2012	10.90	10.96	10.85	10.88
5160	NYSE	SBI	Thu, Dec 6, 2012	10.91	10.95	10.85	10.90
5159	NYSE	SBI	Wed, Dec 5, 2012	10.83	10.92	10.83	10.91
5158	NYSE	SBI	Tue, Dec 4, 2012	10.92	10.92	10.74	10.81
5157	NYSE	SBI	Mon, Dec 3, 2012	11.00	11.00	10.80	10.92
5156	NYSE	SBI	Fri, Nov 30, 2012	10.90	11.01	10.87	10.96
5155	NYSE	SBI	Thu, Nov 29, 2012	10.89	10.90	10.85	10.89
5154	NYSE	SBI	Wed, Nov 28, 2012	10.84	10.94	10.76	10.77
5153	NYSE	SBI	Tue, Nov 27, 2012	10.75	10.93	10.75	10.90
5152	NYSE	SBI	Mon, Nov 26, 2012	11.02	11.02	10.71	10.82
5151	NYSE	SBI	Fri, Nov 23, 2012	11.03	11.04	10.87	10.87
5150	NYSE	SBI	Wed, Nov 21, 2012	10.90	11.01	10.90	10.94
5149	NYSE	SBI	Tue, Nov 20, 2012	11.05	11.05	10.90	10.90
5148	NYSE	SBI	Mon, Nov 19, 2012	11.00	11.09	10.96	11.00
5147	NYSE	SBI	Fri, Nov 16, 2012	11.00	11.00	10.91	11.00
5146	NYSE	SBI	Thu, Nov 15, 2012	10.99	11.00	10.73	11.00
5145	NYSE	SBI	Wed, Nov 14, 2012	10.95	10.95	10.86	10.92
5144	NYSE	SBI	Tue, Nov 13, 2012	11.00	11.02	10.77	10.79
5143	NYSE	SBI	Mon, Nov 12, 2012	11.15	11.15	11.00	11.00
5142	NYSE	SBI	Fri, Nov 9, 2012	11.17	11.18	10.95	10.95
5141	NYSE	SBI	Thu, Nov 8, 2012	11.09	11.09	10.92	11.00
5140	NYSE	SBI	Wed, Nov 7, 2012	10.86	10.95	10.82	10.95
5139	NYSE	SBI	Tue, Nov 6, 2012	10.84	10.86	10.71	10.86
5138	NYSE	SBI	Mon, Nov 5, 2012	10.86	10.86	10.66	10.84
5137	NYSE	SBI	Fri, Nov 2, 2012	10.85	10.85	10.75	10.81
5136	NYSE	SBI	Thu, Nov 1, 2012	10.82	10.89	10.75	10.79
5135	NYSE	SBI	Wed, Oct 31, 2012	10.90	10.92	10.75	10.82
5134	NYSE	SBI	Fri, Oct 26, 2012	10.87	10.95	10.78	10.81
5133	NYSE	SBI	Thu, Oct 25, 2012	10.79	10.81	10.74	10.81
5132	NYSE	SBI	Wed, Oct 24, 2012	10.76	10.80	10.70	10.74
5131	NYSE	SBI	Tue, Oct 23, 2012	10.71	10.88	10.67	10.78
5130	NYSE	SBI	Mon, Oct 22, 2012	10.81	10.81	10.63	10.71
5129	NYSE	SBI	Fri, Oct 19, 2012	10.90	10.90	10.71	10.71
5128	NYSE	SBI	Thu, Oct 18, 2012	10.75	10.90	10.68	10.83
5127	NYSE	SBI	Wed, Oct 17, 2012	10.76	10.76	10.56	10.68
5126	NYSE	SBI	Tue, Oct 16, 2012	10.56	10.83	10.55	10.70
5125	NYSE	SBI	Mon, Oct 15, 2012	10.83	10.83	10.52	10.63
5124	NYSE	SBI	Fri, Oct 12, 2012	10.70	10.86	10.68	10.70
5123	NYSE	SBI	Thu, Oct 11, 2012	10.61	10.71	10.61	10.68
5122	NYSE	SBI	Wed, Oct 10, 2012	10.67	10.70	10.55	10.59
5121	NYSE	SBI	Tue, Oct 9, 2012	10.75	10.75	10.62	10.72
5120	NYSE	SBI	Mon, Oct 8, 2012	10.72	10.77	10.69	10.77
5119	NYSE	SBI	Fri, Oct 5, 2012	10.70	10.76	10.70	10.72
5118	NYSE	SBI	Thu, Oct 4, 2012	10.67	10.73	10.66	10.73
5117	NYSE	SBI	Wed, Oct 3, 2012	10.80	10.80	10.67	10.69
5116	NYSE	SBI	Tue, Oct 2, 2012	10.81	10.81	10.74	10.75
5115	NYSE	SBI	Mon, Oct 1, 2012	10.88	10.95	10.76	10.78
5114	NYSE	SBI	Fri, Sep 28, 2012	10.81	10.83	10.72	10.82
5113	NYSE	SBI	Thu, Sep 27, 2012	10.73	10.75	10.66	10.74
5112	NYSE	SBI	Wed, Sep 26, 2012	10.74	10.74	10.61	10.71
5111	NYSE	SBI	Tue, Sep 25, 2012	10.81	10.84	10.62	10.70
5110	NYSE	SBI	Mon, Sep 24, 2012	10.88	10.89	10.81	10.81
5109	NYSE	SBI	Fri, Sep 21, 2012	10.90	10.95	10.80	10.84
5108	NYSE	SBI	Thu, Sep 20, 2012	10.84	10.85	10.76	10.85
5107	NYSE	SBI	Wed, Sep 19, 2012	10.69	10.82	10.68	10.80
5106	NYSE	SBI	Tue, Sep 18, 2012	10.63	10.70	10.57	10.69
5105	NYSE	SBI	Mon, Sep 17, 2012	10.53	10.65	10.53	10.58
5104	NYSE	SBI	Fri, Sep 14, 2012	10.68	10.70	10.57	10.57
5103	NYSE	SBI	Thu, Sep 13, 2012	10.69	10.70	10.65	10.69
5102	NYSE	SBI	Wed, Sep 12, 2012	10.70	10.74	10.61	10.74
5101	NYSE	SBI	Tue, Sep 11, 2012	10.64	10.66	10.60	10.63
5100	NYSE	SBI	Mon, Sep 10, 2012	10.53	10.72	10.49	10.70
5099	NYSE	SBI	Fri, Sep 7, 2012	10.54	10.54	10.47	10.53
5098	NYSE	SBI	Thu, Sep 6, 2012	10.55	10.55	10.36	10.54
5097	NYSE	SBI	Wed, Sep 5, 2012	10.63	10.63	10.46	10.48
5096	NYSE	SBI	Tue, Sep 4, 2012	10.54	10.62	10.49	10.60
5095	NYSE	SBI	Fri, Aug 31, 2012	10.55	10.55	10.46	10.48
5094	NYSE	SBI	Thu, Aug 30, 2012	10.45	10.54	10.44	10.53
5093	NYSE	SBI	Wed, Aug 29, 2012	10.41	10.51	10.41	10.50
5092	NYSE	SBI	Tue, Aug 28, 2012	10.48	10.48	10.39	10.39
5091	NYSE	SBI	Mon, Aug 27, 2012	10.40	10.50	10.40	10.50
5090	NYSE	SBI	Fri, Aug 24, 2012	10.46	10.48	10.39	10.46
5089	NYSE	SBI	Thu, Aug 23, 2012	10.39	10.50	10.35	10.43
5088	NYSE	SBI	Wed, Aug 22, 2012	10.45	10.46	10.30	10.39
5087	NYSE	SBI	Tue, Aug 21, 2012	10.85	10.85	10.35	10.38
5086	NYSE	SBI	Mon, Aug 20, 2012	10.72	10.84	10.60	10.84
5085	NYSE	SBI	Fri, Aug 17, 2012	10.73	10.73	10.63	10.63
5084	NYSE	SBI	Thu, Aug 16, 2012	10.70	10.71	10.62	10.70
5083	NYSE	SBI	Wed, Aug 15, 2012	10.61	10.71	10.61	10.69
5082	NYSE	SBI	Tue, Aug 14, 2012	10.63	10.66	10.60	10.66
5081	NYSE	SBI	Mon, Aug 13, 2012	10.63	10.68	10.60	10.62
5080	NYSE	SBI	Fri, Aug 10, 2012	10.65	10.70	10.65	10.67
5079	NYSE	SBI	Thu, Aug 9, 2012	10.70	10.77	10.66	10.70
5078	NYSE	SBI	Wed, Aug 8, 2012	10.69	10.69	10.60	10.68
5077	NYSE	SBI	Tue, Aug 7, 2012	10.82	10.82	10.62	10.66
5076	NYSE	SBI	Mon, Aug 6, 2012	10.83	10.85	10.73	10.75
5075	NYSE	SBI	Fri, Aug 3, 2012	10.83	10.85	10.71	10.76
5074	NYSE	SBI	Thu, Aug 2, 2012	10.94	10.94	10.72	10.79
5073	NYSE	SBI	Wed, Aug 1, 2012	10.91	10.99	10.86	10.95
5072	NYSE	SBI	Tue, Jul 31, 2012	11.05	11.05	10.82	10.83
5071	NYSE	SBI	Mon, Jul 30, 2012	11.07	11.12	10.87	10.97
5070	NYSE	SBI	Fri, Jul 27, 2012	11.06	11.15	11.00	11.00
5069	NYSE	SBI	Thu, Jul 26, 2012	11.05	11.11	10.96	11.02
5068	NYSE	SBI	Wed, Jul 25, 2012	11.00	11.04	10.93	11.04
5067	NYSE	SBI	Tue, Jul 24, 2012	10.98	11.10	10.90	10.92
5066	NYSE	SBI	Mon, Jul 23, 2012	11.02	11.04	10.90	10.92
5065	NYSE	SBI	Fri, Jul 20, 2012	11.01	11.06	10.95	11.02
5064	NYSE	SBI	Thu, Jul 19, 2012	10.97	11.06	10.80	10.93
5063	NYSE	SBI	Wed, Jul 18, 2012	10.80	10.93	10.71	10.92
5062	NYSE	SBI	Tue, Jul 17, 2012	10.72	10.80	10.65	10.80
5061	NYSE	SBI	Mon, Jul 16, 2012	10.62	10.70	10.62	10.65
5060	NYSE	SBI	Fri, Jul 13, 2012	10.67	10.75	10.53	10.53
5059	NYSE	SBI	Thu, Jul 12, 2012	10.88	10.90	10.56	10.65
5058	NYSE	SBI	Wed, Jul 11, 2012	10.82	10.84	10.74	10.84
5057	NYSE	SBI	Tue, Jul 10, 2012	10.72	10.79	10.65	10.79
5056	NYSE	SBI	Mon, Jul 9, 2012	10.70	10.72	10.65	10.67
5055	NYSE	SBI	Fri, Jul 6, 2012	10.60	10.70	10.60	10.63
5054	NYSE	SBI	Thu, Jul 5, 2012	10.59	10.67	10.56	10.67
5053	NYSE	SBI	Tue, Jul 3, 2012	10.59	10.59	10.50	10.55
5052	NYSE	SBI	Mon, Jul 2, 2012	10.51	10.56	10.43	10.55
5051	NYSE	SBI	Fri, Jun 29, 2012	10.49	10.50	10.39	10.42
5050	NYSE	SBI	Thu, Jun 28, 2012	10.44	10.48	10.30	10.42
5049	NYSE	SBI	Wed, Jun 27, 2012	10.40	10.51	10.37	10.38
5048	NYSE	SBI	Tue, Jun 26, 2012	10.53	10.53	10.30	10.40
5047	NYSE	SBI	Mon, Jun 25, 2012	10.64	10.64	10.36	10.41
5046	NYSE	SBI	Fri, Jun 22, 2012	10.57	10.57	10.35	10.55
5045	NYSE	SBI	Thu, Jun 21, 2012	10.55	10.62	10.34	10.50
5044	NYSE	SBI	Wed, Jun 20, 2012	10.45	10.52	10.43	10.52
5043	NYSE	SBI	Tue, Jun 19, 2012	10.30	10.43	10.29	10.43
5042	NYSE	SBI	Mon, Jun 18, 2012	10.24	10.30	10.18	10.21
5041	NYSE	SBI	Fri, Jun 15, 2012	10.33	10.33	10.19	10.19
5040	NYSE	SBI	Thu, Jun 14, 2012	10.57	10.57	10.23	10.25
5039	NYSE	SBI	Wed, Jun 13, 2012	10.28	10.63	10.28	10.55
5038	NYSE	SBI	Tue, Jun 12, 2012	10.36	10.36	10.31	10.32
5037	NYSE	SBI	Mon, Jun 11, 2012	10.30	10.35	10.28	10.28
5036	NYSE	SBI	Fri, Jun 8, 2012	10.36	10.39	10.28	10.28
5035	NYSE	SBI	Thu, Jun 7, 2012	10.66	10.66	10.31	10.31
5034	NYSE	SBI	Wed, Jun 6, 2012	10.51	10.66	10.48	10.59
5033	NYSE	SBI	Tue, Jun 5, 2012	10.36	10.50	10.30	10.50
5032	NYSE	SBI	Mon, Jun 4, 2012	10.36	10.37	10.21	10.37
5031	NYSE	SBI	Fri, Jun 1, 2012	10.32	10.35	10.21	10.35
5030	NYSE	SBI	Thu, May 31, 2012	10.63	10.63	10.21	10.31
5029	NYSE	SBI	Wed, May 30, 2012	10.60	10.70	10.57	10.57
5028	NYSE	SBI	Tue, May 29, 2012	10.61	10.61	10.46	10.58
5027	NYSE	SBI	Fri, May 25, 2012	10.29	10.46	10.29	10.46
5026	NYSE	SBI	Thu, May 24, 2012	10.40	10.48	10.30	10.33
5025	NYSE	SBI	Wed, May 23, 2012	10.35	10.40	10.24	10.33
5024	NYSE	SBI	Tue, May 22, 2012	10.30	10.36	10.19	10.35
5023	NYSE	SBI	Mon, May 21, 2012	10.01	10.29	9.99	10.20
5022	NYSE	SBI	Fri, May 18, 2012	10.14	10.16	10.09	10.09
5021	NYSE	SBI	Thu, May 17, 2012	10.27	10.33	10.10	10.14
5020	NYSE	SBI	Wed, May 16, 2012	10.32	10.35	10.17	10.21
5019	NYSE	SBI	Tue, May 15, 2012	10.35	10.35	10.30	10.31
5018	NYSE	SBI	Mon, May 14, 2012	10.30	10.35	10.22	10.35
5017	NYSE	SBI	Fri, May 11, 2012	10.25	10.36	10.19	10.33
5016	NYSE	SBI	Thu, May 10, 2012	10.10	10.25	10.09	10.23
5015	NYSE	SBI	Wed, May 9, 2012	10.15	10.19	10.10	10.11
5014	NYSE	SBI	Tue, May 8, 2012	10.20	10.20	10.13	10.14
5013	NYSE	SBI	Mon, May 7, 2012	10.12	10.20	10.12	10.20
5012	NYSE	SBI	Fri, May 4, 2012	10.15	10.20	10.13	10.13
5011	NYSE	SBI	Thu, May 3, 2012	10.23	10.23	10.09	10.10
5010	NYSE	SBI	Wed, May 2, 2012	10.14	10.25	10.14	10.20
5009	NYSE	SBI	Tue, May 1, 2012	10.12	10.21	10.06	10.19
5008	NYSE	SBI	Mon, Apr 30, 2012	10.13	10.13	10.07	10.11
5007	NYSE	SBI	Fri, Apr 27, 2012	10.10	10.11	10.04	10.10
5006	NYSE	SBI	Thu, Apr 26, 2012	10.06	10.11	10.03	10.08
5005	NYSE	SBI	Wed, Apr 25, 2012	10.08	10.09	9.96	10.06
5004	NYSE	SBI	Tue, Apr 24, 2012	10.04	10.04	9.94	10.00
5003	NYSE	SBI	Mon, Apr 23, 2012	10.00	10.03	9.90	10.03
5002	NYSE	SBI	Fri, Apr 20, 2012	9.92	9.97	9.90	9.94
5001	NYSE	SBI	Thu, Apr 19, 2012	9.95	9.98	9.87	9.92
5000	NYSE	SBI	Wed, Apr 18, 2012	9.94	9.99	9.94	9.99
4999	NYSE	SBI	Tue, Apr 17, 2012	10.00	10.00	9.89	9.98
4998	NYSE	SBI	Mon, Apr 16, 2012	9.93	10.03	9.93	10.00
4997	NYSE	SBI	Fri, Apr 13, 2012	10.00	10.00	9.95	9.95
4996	NYSE	SBI	Thu, Apr 12, 2012	9.91	9.99	9.86	9.91
4995	NYSE	SBI	Wed, Apr 11, 2012	10.07	10.10	9.83	9.86
4994	NYSE	SBI	Tue, Apr 10, 2012	9.97	10.04	9.97	10.00
4993	NYSE	SBI	Mon, Apr 9, 2012	10.11	10.11	9.99	9.99
4992	NYSE	SBI	Thu, Apr 5, 2012	10.07	10.13	10.02	10.11
4991	NYSE	SBI	Wed, Apr 4, 2012	9.93	10.00	9.93	10.00
4990	NYSE	SBI	Tue, Apr 3, 2012	10.06	10.07	9.93	9.93
4989	NYSE	SBI	Mon, Apr 2, 2012	10.09	10.15	10.06	10.07
4988	NYSE	SBI	Fri, Mar 30, 2012	10.15	10.15	10.03	10.03
4987	NYSE	SBI	Thu, Mar 29, 2012	10.08	10.15	10.08	10.12
4986	NYSE	SBI	Wed, Mar 28, 2012	10.10	10.20	10.02	10.07
4985	NYSE	SBI	Tue, Mar 27, 2012	9.91	10.10	9.83	10.10
4984	NYSE	SBI	Mon, Mar 26, 2012	10.01	10.01	9.82	9.91
4983	NYSE	SBI	Fri, Mar 23, 2012	9.96	9.96	9.85	9.95
4982	NYSE	SBI	Thu, Mar 22, 2012	10.08	10.08	9.90	9.94
4981	NYSE	SBI	Wed, Mar 21, 2012	9.98	10.10	9.96	10.10
4980	NYSE	SBI	Tue, Mar 20, 2012	9.87	10.04	9.83	10.04
4979	NYSE	SBI	Mon, Mar 19, 2012	9.86	9.87	9.67	9.82
4978	NYSE	SBI	Fri, Mar 16, 2012	9.71	9.75	9.52	9.75
4977	NYSE	SBI	Thu, Mar 15, 2012	10.08	10.08	9.72	9.72
4976	NYSE	SBI	Wed, Mar 14, 2012	10.12	10.12	10.04	10.08
4975	NYSE	SBI	Tue, Mar 13, 2012	10.20	10.20	10.12	10.17
4974	NYSE	SBI	Mon, Mar 12, 2012	10.18	10.20	10.15	10.15
4973	NYSE	SBI	Fri, Mar 9, 2012	10.25	10.25	10.17	10.25
4972	NYSE	SBI	Thu, Mar 8, 2012	10.20	10.21	10.14	10.20
4971	NYSE	SBI	Wed, Mar 7, 2012	10.15	10.23	10.13	10.22
4970	NYSE	SBI	Tue, Mar 6, 2012	10.14	10.23	10.14	10.15
4969	NYSE	SBI	Mon, Mar 5, 2012	10.22	10.30	10.15	10.18
4968	NYSE	SBI	Fri, Mar 2, 2012	10.23	10.23	10.16	10.18
4967	NYSE	SBI	Thu, Mar 1, 2012	10.18	10.23	10.15	10.16
4966	NYSE	SBI	Wed, Feb 29, 2012	10.16	10.20	10.15	10.20
4965	NYSE	SBI	Tue, Feb 28, 2012	10.13	10.22	10.13	10.21
4964	NYSE	SBI	Mon, Feb 27, 2012	10.10	10.21	10.09	10.14
4963	NYSE	SBI	Fri, Feb 24, 2012	10.15	10.21	10.12	10.12
4962	NYSE	SBI	Thu, Feb 23, 2012	10.21	10.22	10.13	10.14
4961	NYSE	SBI	Wed, Feb 22, 2012	10.17	10.21	10.16	10.21
4960	NYSE	SBI	Tue, Feb 21, 2012	10.16	10.21	10.15	10.21
4959	NYSE	SBI	Fri, Feb 17, 2012	10.16	10.16	9.95	10.13
4958	NYSE	SBI	Thu, Feb 16, 2012	10.18	10.25	10.10	10.10
4957	NYSE	SBI	Wed, Feb 15, 2012	10.24	10.24	10.17	10.18
4956	NYSE	SBI	Tue, Feb 14, 2012	10.18	10.36	10.15	10.19
4955	NYSE	SBI	Mon, Feb 13, 2012	10.17	10.23	10.12	10.20
4954	NYSE	SBI	Fri, Feb 10, 2012	10.12	10.23	10.09	10.14
4953	NYSE	SBI	Thu, Feb 9, 2012	10.12	10.17	10.07	10.07
4952	NYSE	SBI	Wed, Feb 8, 2012	10.16	10.17	10.09	10.17
4951	NYSE	SBI	Tue, Feb 7, 2012	10.04	10.16	10.03	10.16
4950	NYSE	SBI	Mon, Feb 6, 2012	10.06	10.22	9.99	10.06
4949	NYSE	SBI	Fri, Feb 3, 2012	10.06	10.10	10.01	10.06
4948	NYSE	SBI	Thu, Feb 2, 2012	10.00	10.06	10.00	10.05
4947	NYSE	SBI	Wed, Feb 1, 2012	9.98	10.05	9.98	9.98
4946	NYSE	SBI	Tue, Jan 31, 2012	9.92	10.00	9.92	9.94
4945	NYSE	SBI	Mon, Jan 30, 2012	9.98	10.06	9.95	9.95
4944	NYSE	SBI	Fri, Jan 27, 2012	9.96	9.98	9.94	9.97
4943	NYSE	SBI	Thu, Jan 26, 2012	9.87	9.95	9.87	9.92
4942	NYSE	SBI	Wed, Jan 25, 2012	9.89	9.89	9.80	9.86
4941	NYSE	SBI	Tue, Jan 24, 2012	9.81	9.89	9.78	9.87
4940	NYSE	SBI	Mon, Jan 23, 2012	9.85	9.85	9.80	9.81
4939	NYSE	SBI	Fri, Jan 20, 2012	9.80	9.83	9.79	9.83
4938	NYSE	SBI	Thu, Jan 19, 2012	9.80	9.87	9.78	9.79
4937	NYSE	SBI	Wed, Jan 18, 2012	9.80	9.86	9.78	9.85
4936	NYSE	SBI	Tue, Jan 17, 2012	9.82	9.83	9.73	9.81
4935	NYSE	SBI	Fri, Jan 13, 2012	9.84	9.87	9.82	9.82
4934	NYSE	SBI	Thu, Jan 12, 2012	9.80	9.84	9.80	9.83
4933	NYSE	SBI	Wed, Jan 11, 2012	9.77	9.84	9.77	9.82
4932	NYSE	SBI	Tue, Jan 10, 2012	9.83	9.83	9.77	9.79
4931	NYSE	SBI	Mon, Jan 9, 2012	9.82	9.83	9.80	9.83
4930	NYSE	SBI	Fri, Jan 6, 2012	9.81	9.83	9.63	9.79
4929	NYSE	SBI	Thu, Jan 5, 2012	9.80	9.87	9.78	9.85
4928	NYSE	SBI	Wed, Jan 4, 2012	9.86	9.86	9.75	9.81
4927	NYSE	SBI	Tue, Jan 3, 2012	9.79	9.87	9.77	9.79
4926	NYSE	SBI	Fri, Dec 30, 2011	9.84	9.84	9.80	9.80
4925	NYSE	SBI	Thu, Dec 29, 2011	9.84	9.90	9.78	9.81
4924	NYSE	SBI	Wed, Dec 28, 2011	9.79	9.87	9.78	9.84
4923	NYSE	SBI	Tue, Dec 27, 2011	9.90	9.90	9.77	9.83
4922	NYSE	SBI	Fri, Dec 23, 2011	9.86	9.95	9.85	9.86
4921	NYSE	SBI	Thu, Dec 22, 2011	9.86	9.91	9.86	9.91
4920	NYSE	SBI	Wed, Dec 21, 2011	9.81	9.86	9.75	9.82
4919	NYSE	SBI	Tue, Dec 20, 2011	9.78	9.81	9.77	9.81
4918	NYSE	SBI	Mon, Dec 19, 2011	9.75	9.79	9.74	9.79
4917	NYSE	SBI	Fri, Dec 16, 2011	9.75	9.75	9.72	9.75
4916	NYSE	SBI	Thu, Dec 15, 2011	9.67	9.75	9.66	9.69
4915	NYSE	SBI	Wed, Dec 14, 2011	9.72	9.75	9.69	9.69
4914	NYSE	SBI	Tue, Dec 13, 2011	9.79	9.79	9.70	9.70
4913	NYSE	SBI	Mon, Dec 12, 2011	9.79	9.82	9.70	9.79
4912	NYSE	SBI	Fri, Dec 9, 2011	9.72	9.79	9.69	9.76
4911	NYSE	SBI	Thu, Dec 8, 2011	9.74	9.79	9.72	9.73
4910	NYSE	SBI	Wed, Dec 7, 2011	9.72	9.80	9.71	9.79
4909	NYSE	SBI	Tue, Dec 6, 2011	9.70	9.78	9.69	9.76
4908	NYSE	SBI	Mon, Dec 5, 2011	9.70	9.79	9.69	9.70
4907	NYSE	SBI	Fri, Dec 2, 2011	9.62	9.75	9.62	9.74
4906	NYSE	SBI	Thu, Dec 1, 2011	9.64	9.71	9.61	9.63
4905	NYSE	SBI	Wed, Nov 30, 2011	9.75	9.80	9.64	9.64
4904	NYSE	SBI	Tue, Nov 29, 2011	9.82	9.82	9.68	9.69
4903	NYSE	SBI	Mon, Nov 28, 2011	9.77	9.83	9.74	9.78
4902	NYSE	SBI	Fri, Nov 25, 2011	9.81	9.81	9.75	9.78
4901	NYSE	SBI	Wed, Nov 23, 2011	9.72	9.75	9.70	9.75
4900	NYSE	SBI	Tue, Nov 22, 2011	9.63	9.78	9.63	9.72
4899	NYSE	SBI	Mon, Nov 21, 2011	9.75	9.75	9.65	9.70
4898	NYSE	SBI	Fri, Nov 18, 2011	9.66	9.75	9.58	9.73
4897	NYSE	SBI	Thu, Nov 17, 2011	9.63	9.67	9.55	9.66
4896	NYSE	SBI	Wed, Nov 16, 2011	9.67	9.69	9.65	9.69
4895	NYSE	SBI	Tue, Nov 15, 2011	9.65	9.71	9.65	9.66
4894	NYSE	SBI	Mon, Nov 14, 2011	9.56	9.69	9.55	9.60
4893	NYSE	SBI	Fri, Nov 11, 2011	9.60	9.62	9.55	9.60
4892	NYSE	SBI	Thu, Nov 10, 2011	9.57	9.60	9.57	9.60
4891	NYSE	SBI	Wed, Nov 9, 2011	9.50	9.55	9.50	9.55
4890	NYSE	SBI	Tue, Nov 8, 2011	9.56	9.57	9.46	9.50
4889	NYSE	SBI	Mon, Nov 7, 2011	9.56	9.62	9.55	9.62
4888	NYSE	SBI	Fri, Nov 4, 2011	9.60	9.60	9.56	9.58
4887	NYSE	SBI	Thu, Nov 3, 2011	9.60	9.60	9.48	9.59
4886	NYSE	SBI	Wed, Nov 2, 2011	9.58	9.58	9.56	9.56
4885	NYSE	SBI	Tue, Nov 1, 2011	9.52	9.65	9.52	9.63
4884	NYSE	SBI	Mon, Oct 31, 2011	9.67	9.67	9.49	9.52
4883	NYSE	SBI	Fri, Oct 28, 2011	9.63	9.68	9.57	9.67
4882	NYSE	SBI	Thu, Oct 27, 2011	9.67	9.67	9.48	9.55
4881	NYSE	SBI	Wed, Oct 26, 2011	9.53	9.68	9.50	9.68
4880	NYSE	SBI	Tue, Oct 25, 2011	9.52	9.60	9.43	9.48
4879	NYSE	SBI	Mon, Oct 24, 2011	9.68	9.68	9.55	9.59
4878	NYSE	SBI	Fri, Oct 21, 2011	9.51	9.66	9.51	9.62
4877	NYSE	SBI	Thu, Oct 20, 2011	9.49	9.56	9.44	9.54
4876	NYSE	SBI	Wed, Oct 19, 2011	9.48	9.55	9.48	9.54
4875	NYSE	SBI	Tue, Oct 18, 2011	9.41	9.54	9.41	9.51
4874	NYSE	SBI	Mon, Oct 17, 2011	9.38	9.41	9.32	9.41
4873	NYSE	SBI	Fri, Oct 14, 2011	9.44	9.44	9.32	9.40
4872	NYSE	SBI	Thu, Oct 13, 2011	9.44	9.45	9.39	9.39
4871	NYSE	SBI	Wed, Oct 12, 2011	9.44	9.54	9.43	9.54
4870	NYSE	SBI	Tue, Oct 11, 2011	9.40	9.49	9.35	9.45
4869	NYSE	SBI	Mon, Oct 10, 2011	9.28	9.43	9.28	9.41
4868	NYSE	SBI	Fri, Oct 7, 2011	9.32	9.33	9.27	9.27
4867	NYSE	SBI	Thu, Oct 6, 2011	9.44	9.44	9.30	9.35
4866	NYSE	SBI	Wed, Oct 5, 2011	9.47	9.54	9.44	9.44
4865	NYSE	SBI	Tue, Oct 4, 2011	9.56	9.64	9.46	9.48
4864	NYSE	SBI	Mon, Oct 3, 2011	9.52	9.66	9.52	9.66
4863	NYSE	SBI	Fri, Sep 30, 2011	9.64	9.64	9.46	9.46
4862	NYSE	SBI	Thu, Sep 29, 2011	9.63	9.64	9.50	9.52
4861	NYSE	SBI	Wed, Sep 28, 2011	9.60	9.63	9.60	9.60
4860	NYSE	SBI	Tue, Sep 27, 2011	9.50	9.62	9.50	9.54
4859	NYSE	SBI	Mon, Sep 26, 2011	9.44	9.53	9.44	9.53
4858	NYSE	SBI	Fri, Sep 23, 2011	9.50	9.55	9.43	9.45
4857	NYSE	SBI	Thu, Sep 22, 2011	9.45	9.55	9.44	9.45
4856	NYSE	SBI	Wed, Sep 21, 2011	9.49	9.55	9.43	9.54
4855	NYSE	SBI	Tue, Sep 20, 2011	9.56	9.61	9.50	9.57
4854	NYSE	SBI	Mon, Sep 19, 2011	9.58	9.59	9.45	9.58
4853	NYSE	SBI	Fri, Sep 16, 2011	9.46	9.50	9.42	9.42
4852	NYSE	SBI	Thu, Sep 15, 2011	9.59	9.59	9.50	9.50
4851	NYSE	SBI	Wed, Sep 14, 2011	9.63	9.63	9.54	9.62
4850	NYSE	SBI	Tue, Sep 13, 2011	9.61	9.64	9.53	9.64
4849	NYSE	SBI	Mon, Sep 12, 2011	9.49	9.63	9.49	9.56
4848	NYSE	SBI	Fri, Sep 9, 2011	9.62	9.62	9.47	9.48
4847	NYSE	SBI	Thu, Sep 8, 2011	9.48	9.59	9.48	9.53
4846	NYSE	SBI	Wed, Sep 7, 2011	9.52	9.58	9.50	9.52
4845	NYSE	SBI	Tue, Sep 6, 2011	9.63	9.66	9.47	9.50
4844	NYSE	SBI	Fri, Sep 2, 2011	9.64	9.66	9.64	9.64
4843	NYSE	SBI	Thu, Sep 1, 2011	9.60	9.63	9.55	9.63
4842	NYSE	SBI	Wed, Aug 31, 2011	9.60	9.65	9.58	9.65
4841	NYSE	SBI	Tue, Aug 30, 2011	9.62	9.62	9.57	9.60
4840	NYSE	SBI	Mon, Aug 29, 2011	9.60	9.62	9.54	9.54
4839	NYSE	SBI	Fri, Aug 26, 2011	9.58	9.59	9.44	9.58
4838	NYSE	SBI	Thu, Aug 25, 2011	9.57	9.57	9.44	9.44
4837	NYSE	SBI	Wed, Aug 24, 2011	9.50	9.57	9.50	9.57
4836	NYSE	SBI	Tue, Aug 23, 2011	9.49	9.56	9.44	9.56
4835	NYSE	SBI	Mon, Aug 22, 2011	9.40	9.42	9.36	9.38
4834	NYSE	SBI	Fri, Aug 19, 2011	9.40	9.49	9.32	9.46
4833	NYSE	SBI	Thu, Aug 18, 2011	9.36	9.57	9.36	9.51
4832	NYSE	SBI	Wed, Aug 17, 2011	9.51	9.51	9.42	9.42
4831	NYSE	SBI	Tue, Aug 16, 2011	9.57	9.57	9.39	9.51
4830	NYSE	SBI	Mon, Aug 15, 2011	9.40	9.49	9.25	9.40
4829	NYSE	SBI	Fri, Aug 12, 2011	9.22	9.41	9.20	9.41
4828	NYSE	SBI	Thu, Aug 11, 2011	9.35	9.35	9.20	9.20
4827	NYSE	SBI	Wed, Aug 10, 2011	9.00	9.44	9.00	9.35
4826	NYSE	SBI	Tue, Aug 9, 2011	8.84	9.06	8.82	9.06
4825	NYSE	SBI	Mon, Aug 8, 2011	9.34	9.34	8.76	8.79
4824	NYSE	SBI	Fri, Aug 5, 2011	9.50	9.51	9.34	9.35
4823	NYSE	SBI	Thu, Aug 4, 2011	9.46	9.50	9.41	9.49
4822	NYSE	SBI	Wed, Aug 3, 2011	9.50	9.50	9.43	9.50
4821	NYSE	SBI	Tue, Aug 2, 2011	9.35	9.47	9.35	9.42
4820	NYSE	SBI	Mon, Aug 1, 2011	9.44	9.50	9.40	9.46
4819	NYSE	SBI	Fri, Jul 29, 2011	9.49	9.49	9.34	9.41
4818	NYSE	SBI	Thu, Jul 28, 2011	9.35	9.50	9.35	9.49
4817	NYSE	SBI	Wed, Jul 27, 2011	9.36	9.37	9.35	9.35
4816	NYSE	SBI	Tue, Jul 26, 2011	9.37	9.44	9.37	9.40
4815	NYSE	SBI	Mon, Jul 25, 2011	9.41	9.41	9.34	9.40
4814	NYSE	SBI	Fri, Jul 22, 2011	9.41	9.41	9.41	9.41
4813	NYSE	SBI	Thu, Jul 21, 2011	9.43	9.45	9.42	9.44
4812	NYSE	SBI	Wed, Jul 20, 2011	9.36	9.41	9.34	9.39
4811	NYSE	SBI	Tue, Jul 19, 2011	9.43	9.47	9.34	9.45
4810	NYSE	SBI	Mon, Jul 18, 2011	9.44	9.46	9.44	9.45
4809	NYSE	SBI	Fri, Jul 15, 2011	9.24	9.45	9.24	9.44
4808	NYSE	SBI	Thu, Jul 14, 2011	9.41	9.45	9.40	9.43
4807	NYSE	SBI	Wed, Jul 13, 2011	9.41	9.47	9.41	9.43
4806	NYSE	SBI	Tue, Jul 12, 2011	9.45	9.50	9.41	9.41
4805	NYSE	SBI	Mon, Jul 11, 2011	9.52	9.55	9.42	9.44
4804	NYSE	SBI	Fri, Jul 8, 2011	9.35	9.53	9.35	9.51
4803	NYSE	SBI	Thu, Jul 7, 2011	9.33	9.49	9.33	9.44
4802	NYSE	SBI	Wed, Jul 6, 2011	9.45	9.46	9.40	9.40
4801	NYSE	SBI	Tue, Jul 5, 2011	9.49	9.54	9.43	9.43
4800	NYSE	SBI	Fri, Jul 1, 2011	9.54	9.55	9.47	9.47
4799	NYSE	SBI	Thu, Jun 30, 2011	9.54	9.65	9.48	9.48
4798	NYSE	SBI	Wed, Jun 29, 2011	9.52	9.54	9.43	9.54
4797	NYSE	SBI	Tue, Jun 28, 2011	9.58	9.68	9.52	9.55
4796	NYSE	SBI	Mon, Jun 27, 2011	9.55	9.55	9.45	9.55
4795	NYSE	SBI	Fri, Jun 24, 2011	9.56	9.57	9.48	9.50
4794	NYSE	SBI	Thu, Jun 23, 2011	9.41	9.51	9.37	9.51
4793	NYSE	SBI	Wed, Jun 22, 2011	9.39	9.46	9.38	9.38
4792	NYSE	SBI	Tue, Jun 21, 2011	9.27	9.45	9.27	9.44
4791	NYSE	SBI	Mon, Jun 20, 2011	9.35	9.38	9.28	9.30
4790	NYSE	SBI	Fri, Jun 17, 2011	9.32	9.35	9.32	9.35
4789	NYSE	SBI	Thu, Jun 16, 2011	9.26	9.35	9.22	9.31
4788	NYSE	SBI	Wed, Jun 15, 2011	9.25	9.30	9.22	9.30
4787	NYSE	SBI	Tue, Jun 14, 2011	9.24	9.29	9.24	9.29
4786	NYSE	SBI	Mon, Jun 13, 2011	9.30	9.30	9.22	9.27
4785	NYSE	SBI	Fri, Jun 10, 2011	9.29	9.29	9.26	9.27
4784	NYSE	SBI	Thu, Jun 9, 2011	9.29	9.35	9.27	9.28
4783	NYSE	SBI	Wed, Jun 8, 2011	9.36	9.38	9.28	9.32
4782	NYSE	SBI	Tue, Jun 7, 2011	9.33	9.38	9.30	9.37
4781	NYSE	SBI	Mon, Jun 6, 2011	9.34	9.39	9.33	9.33
4780	NYSE	SBI	Fri, Jun 3, 2011	9.32	9.40	9.32	9.36
4779	NYSE	SBI	Thu, Jun 2, 2011	9.36	9.44	9.32	9.37
4778	NYSE	SBI	Wed, Jun 1, 2011	9.39	9.42	9.34	9.37
4777	NYSE	SBI	Tue, May 31, 2011	9.38	9.50	9.38	9.41
4776	NYSE	SBI	Fri, May 27, 2011	9.42	9.47	9.37	9.39
4775	NYSE	SBI	Thu, May 26, 2011	9.40	9.45	9.33	9.40
4774	NYSE	SBI	Wed, May 25, 2011	9.38	9.41	9.36	9.36
4773	NYSE	SBI	Tue, May 24, 2011	9.41	9.43	9.38	9.38
4772	NYSE	SBI	Mon, May 23, 2011	9.43	9.43	9.37	9.42
4771	NYSE	SBI	Fri, May 20, 2011	9.46	9.47	9.41	9.46
4770	NYSE	SBI	Thu, May 19, 2011	9.39	9.45	9.39	9.45
4769	NYSE	SBI	Wed, May 18, 2011	9.40	9.44	9.40	9.44
4768	NYSE	SBI	Tue, May 17, 2011	9.40	9.42	9.36	9.42
4767	NYSE	SBI	Mon, May 16, 2011	9.45	9.47	9.40	9.41
4766	NYSE	SBI	Fri, May 13, 2011	9.49	9.49	9.40	9.41
4765	NYSE	SBI	Thu, May 12, 2011	9.40	9.46	9.40	9.46
4764	NYSE	SBI	Wed, May 11, 2011	9.40	9.40	9.36	9.38
4763	NYSE	SBI	Tue, May 10, 2011	9.45	9.45	9.40	9.41
4762	NYSE	SBI	Mon, May 9, 2011	9.43	9.45	9.40	9.45
4761	NYSE	SBI	Fri, May 6, 2011	9.45	9.45	9.37	9.39
4760	NYSE	SBI	Thu, May 5, 2011	9.34	9.39	9.32	9.38
4759	NYSE	SBI	Wed, May 4, 2011	9.41	9.44	9.30	9.37
4758	NYSE	SBI	Tue, May 3, 2011	9.35	9.39	9.33	9.35
4757	NYSE	SBI	Mon, May 2, 2011	9.45	9.45	9.32	9.40
4756	NYSE	SBI	Fri, Apr 29, 2011	9.32	9.39	9.29	9.36
4755	NYSE	SBI	Thu, Apr 28, 2011	9.18	9.29	9.18	9.26
4754	NYSE	SBI	Wed, Apr 27, 2011	9.22	9.22	9.16	9.18
4753	NYSE	SBI	Tue, Apr 26, 2011	9.18	9.23	9.17	9.21
4752	NYSE	SBI	Mon, Apr 25, 2011	9.19	9.22	9.17	9.17
4751	NYSE	SBI	Thu, Apr 21, 2011	9.20	9.21	9.19	9.19
4750	NYSE	SBI	Wed, Apr 20, 2011	9.21	9.24	9.17	9.20
4749	NYSE	SBI	Tue, Apr 19, 2011	9.17	9.21	9.17	9.21
4748	NYSE	SBI	Mon, Apr 18, 2011	9.14	9.21	9.14	9.21
4747	NYSE	SBI	Fri, Apr 15, 2011	9.18	9.18	9.11	9.16
4746	NYSE	SBI	Thu, Apr 14, 2011	9.11	9.18	9.11	9.14
4745	NYSE	SBI	Wed, Apr 13, 2011	9.18	9.21	9.16	9.18
4744	NYSE	SBI	Tue, Apr 12, 2011	9.23	9.25	9.17	9.21
4743	NYSE	SBI	Mon, Apr 11, 2011	9.19	9.24	9.18	9.23
4742	NYSE	SBI	Fri, Apr 8, 2011	9.20	9.23	9.18	9.20
4741	NYSE	SBI	Thu, Apr 7, 2011	9.26	9.29	9.19	9.20
4740	NYSE	SBI	Wed, Apr 6, 2011	9.24	9.27	9.22	9.24
4739	NYSE	SBI	Tue, Apr 5, 2011	9.29	9.36	9.25	9.25
4738	NYSE	SBI	Mon, Apr 4, 2011	9.39	9.39	9.29	9.35
4737	NYSE	SBI	Fri, Apr 1, 2011	9.21	9.28	9.21	9.27
4736	NYSE	SBI	Thu, Mar 31, 2011	9.25	9.27	9.22	9.23
4735	NYSE	SBI	Wed, Mar 30, 2011	9.24	9.30	9.24	9.30
4734	NYSE	SBI	Tue, Mar 29, 2011	9.26	9.29	9.25	9.29
4733	NYSE	SBI	Mon, Mar 28, 2011	9.30	9.30	9.22	9.23
4732	NYSE	SBI	Fri, Mar 25, 2011	9.29	9.29	9.20	9.28
4731	NYSE	SBI	Thu, Mar 24, 2011	9.33	9.34	9.21	9.22
4730	NYSE	SBI	Wed, Mar 23, 2011	9.30	9.32	9.26	9.30
4729	NYSE	SBI	Tue, Mar 22, 2011	9.32	9.34	9.30	9.30
4728	NYSE	SBI	Mon, Mar 21, 2011	9.25	9.32	9.25	9.31
4727	NYSE	SBI	Fri, Mar 18, 2011	9.28	9.31	9.24	9.28
4726	NYSE	SBI	Thu, Mar 17, 2011	9.22	9.33	9.19	9.32
4725	NYSE	SBI	Wed, Mar 16, 2011	9.21	9.22	9.21	9.21
4724	NYSE	SBI	Tue, Mar 15, 2011	9.22	9.24	9.21	9.22
4723	NYSE	SBI	Mon, Mar 14, 2011	9.20	9.28	9.20	9.22
4722	NYSE	SBI	Fri, Mar 11, 2011	9.25	9.28	9.25	9.28
4721	NYSE	SBI	Thu, Mar 10, 2011	9.27	9.27	9.25	9.25
4720	NYSE	SBI	Wed, Mar 9, 2011	9.24	9.28	9.21	9.28
4719	NYSE	SBI	Tue, Mar 8, 2011	9.25	9.28	9.21	9.23
4718	NYSE	SBI	Mon, Mar 7, 2011	9.26	9.27	9.19	9.24
4717	NYSE	SBI	Fri, Mar 4, 2011	9.23	9.26	9.19	9.26
4716	NYSE	SBI	Thu, Mar 3, 2011	9.24	9.25	9.21	9.21
4715	NYSE	SBI	Wed, Mar 2, 2011	9.24	9.24	9.23	9.23
4714	NYSE	SBI	Tue, Mar 1, 2011	9.25	9.25	9.24	9.24
4713	NYSE	SBI	Mon, Feb 28, 2011	9.28	9.28	9.20	9.25
4712	NYSE	SBI	Fri, Feb 25, 2011	9.25	9.27	9.17	9.27
4711	NYSE	SBI	Thu, Feb 24, 2011	9.16	9.21	9.15	9.21
4710	NYSE	SBI	Wed, Feb 23, 2011	9.17	9.23	9.10	9.15
4709	NYSE	SBI	Tue, Feb 22, 2011	9.16	9.20	9.13	9.17
4708	NYSE	SBI	Fri, Feb 18, 2011	9.27	9.27	9.17	9.26
4707	NYSE	SBI	Thu, Feb 17, 2011	9.24	9.34	9.22	9.27
4706	NYSE	SBI	Wed, Feb 16, 2011	9.30	9.35	9.30	9.34
4705	NYSE	SBI	Tue, Feb 15, 2011	9.39	9.39	9.29	9.30
4704	NYSE	SBI	Mon, Feb 14, 2011	9.42	9.42	9.36	9.36
4703	NYSE	SBI	Fri, Feb 11, 2011	9.38	9.54	9.38	9.45
4702	NYSE	SBI	Thu, Feb 10, 2011	9.35	9.37	9.22	9.37
4701	NYSE	SBI	Wed, Feb 9, 2011	9.39	9.39	9.21	9.22
4700	NYSE	SBI	Tue, Feb 8, 2011	9.41	9.41	9.25	9.29
4699	NYSE	SBI	Mon, Feb 7, 2011	9.21	9.33	9.21	9.26
4698	NYSE	SBI	Fri, Feb 4, 2011	9.20	9.24	9.19	9.22
4697	NYSE	SBI	Thu, Feb 3, 2011	9.33	9.40	9.22	9.30
4696	NYSE	SBI	Wed, Feb 2, 2011	9.20	9.33	9.18	9.30
4695	NYSE	SBI	Tue, Feb 1, 2011	9.15	9.21	9.13	9.14
4694	NYSE	SBI	Mon, Jan 31, 2011	9.18	9.19	9.11	9.11
4693	NYSE	SBI	Fri, Jan 28, 2011	9.16	9.22	9.13	9.14
4692	NYSE	SBI	Thu, Jan 27, 2011	9.15	9.22	9.11	9.11
4691	NYSE	SBI	Wed, Jan 26, 2011	9.16	9.19	9.09	9.16
4690	NYSE	SBI	Tue, Jan 25, 2011	9.05	9.16	9.04	9.15
4689	NYSE	SBI	Mon, Jan 24, 2011	9.14	9.14	9.05	9.08
4688	NYSE	SBI	Fri, Jan 21, 2011	9.06	9.11	9.05	9.09
4687	NYSE	SBI	Thu, Jan 20, 2011	8.91	9.08	8.91	9.02
4686	NYSE	SBI	Wed, Jan 19, 2011	9.00	9.04	8.90	9.01
4685	NYSE	SBI	Tue, Jan 18, 2011	8.88	9.04	8.71	9.02
4684	NYSE	SBI	Fri, Jan 14, 2011	8.97	8.99	8.70	8.81
4683	NYSE	SBI	Thu, Jan 13, 2011	9.02	9.05	8.97	9.01
4682	NYSE	SBI	Wed, Jan 12, 2011	9.09	9.09	9.01	9.03
4681	NYSE	SBI	Tue, Jan 11, 2011	9.10	9.14	9.07	9.08
4680	NYSE	SBI	Mon, Jan 10, 2011	9.21	9.29	9.07	9.15
4679	NYSE	SBI	Fri, Jan 7, 2011	9.24	9.30	9.24	9.27
4678	NYSE	SBI	Thu, Jan 6, 2011	9.30	9.32	9.28	9.28
4677	NYSE	SBI	Wed, Jan 5, 2011	9.37	9.39	9.23	9.31
4676	NYSE	SBI	Tue, Jan 4, 2011	9.40	9.46	9.34	9.39
4675	NYSE	SBI	Mon, Jan 3, 2011	9.42	9.45	9.31	9.33
4674	NYSE	SBI	Fri, Dec 31, 2010	9.36	9.49	9.34	9.43
4673	NYSE	SBI	Thu, Dec 30, 2010	9.47	9.47	9.26	9.26
4672	NYSE	SBI	Wed, Dec 29, 2010	9.28	9.73	9.22	9.38
4671	NYSE	SBI	Tue, Dec 28, 2010	9.36	9.39	9.28	9.32
4670	NYSE	SBI	Mon, Dec 27, 2010	9.42	9.42	9.31	9.40
4669	NYSE	SBI	Thu, Dec 23, 2010	9.13	9.42	9.10	9.42
4668	NYSE	SBI	Wed, Dec 22, 2010	9.30	9.30	9.12	9.17
4667	NYSE	SBI	Tue, Dec 21, 2010	9.15	9.54	9.09	9.25
4666	NYSE	SBI	Mon, Dec 20, 2010	9.53	9.54	9.17	9.21
4665	NYSE	SBI	Fri, Dec 17, 2010	9.54	9.62	9.42	9.54
4664	NYSE	SBI	Thu, Dec 16, 2010	9.44	9.44	9.31	9.41
4663	NYSE	SBI	Wed, Dec 15, 2010	9.51	9.51	9.16	9.30
4662	NYSE	SBI	Tue, Dec 14, 2010	9.50	9.95	9.15	9.38
4661	NYSE	SBI	Mon, Dec 13, 2010	9.31	9.31	9.13	9.23
4660	NYSE	SBI	Fri, Dec 10, 2010	9.47	9.47	9.25	9.34
4659	NYSE	SBI	Thu, Dec 9, 2010	9.47	9.47	9.25	9.34
4658	NYSE	SBI	Wed, Dec 8, 2010	9.39	9.50	9.24	9.38
4657	NYSE	SBI	Tue, Dec 7, 2010	9.26	9.39	9.22	9.39
4656	NYSE	SBI	Mon, Dec 6, 2010	9.52	9.52	9.23	9.34
4655	NYSE	SBI	Fri, Dec 3, 2010	9.32	9.39	9.27	9.37
4654	NYSE	SBI	Thu, Dec 2, 2010	9.27	9.35	9.25	9.31
4653	NYSE	SBI	Wed, Dec 1, 2010	9.44	9.44	9.21	9.26
4652	NYSE	SBI	Tue, Nov 30, 2010	9.52	9.63	9.44	9.45
4651	NYSE	SBI	Mon, Nov 29, 2010	9.67	9.77	9.57	9.62
4650	NYSE	SBI	Fri, Nov 26, 2010	9.62	9.65	9.55	9.64
4649	NYSE	SBI	Wed, Nov 24, 2010	9.81	9.81	9.48	9.50
4648	NYSE	SBI	Tue, Nov 23, 2010	9.76	9.82	9.68	9.82
4647	NYSE	SBI	Mon, Nov 22, 2010	9.58	9.80	9.58	9.79
4646	NYSE	SBI	Fri, Nov 19, 2010	9.50	9.66	9.47	9.58
4645	NYSE	SBI	Thu, Nov 18, 2010	9.42	9.44	9.22	9.37
4644	NYSE	SBI	Wed, Nov 17, 2010	9.38	9.74	9.38	9.47
4643	NYSE	SBI	Tue, Nov 16, 2010	9.21	9.63	8.91	9.57
4642	NYSE	SBI	Mon, Nov 15, 2010	9.19	9.34	9.18	9.27
4641	NYSE	SBI	Fri, Nov 12, 2010	9.17	9.41	9.15	9.24
4640	NYSE	SBI	Thu, Nov 11, 2010	9.49	9.49	9.04	9.25
4639	NYSE	SBI	Wed, Nov 10, 2010	9.56	9.57	9.50	9.55
4638	NYSE	SBI	Tue, Nov 9, 2010	9.59	9.63	9.56	9.59
4637	NYSE	SBI	Mon, Nov 8, 2010	9.61	9.64	9.58	9.63
4636	NYSE	SBI	Fri, Nov 5, 2010	9.63	9.70	9.58	9.60
4635	NYSE	SBI	Thu, Nov 4, 2010	9.75	9.76	9.65	9.66
4634	NYSE	SBI	Wed, Nov 3, 2010	9.74	9.78	9.71	9.77
4633	NYSE	SBI	Tue, Nov 2, 2010	9.75	9.75	9.68	9.72
4632	NYSE	SBI	Mon, Nov 1, 2010	9.70	9.74	9.65	9.73
4631	NYSE	SBI	Fri, Oct 29, 2010	9.69	9.70	9.58	9.65
4630	NYSE	SBI	Thu, Oct 28, 2010	9.59	9.63	9.53	9.59
4629	NYSE	SBI	Wed, Oct 27, 2010	9.69	9.69	9.58	9.58
4628	NYSE	SBI	Tue, Oct 26, 2010	9.67	9.71	9.66	9.66
4627	NYSE	SBI	Mon, Oct 25, 2010	9.72	9.77	9.66	9.67
4626	NYSE	SBI	Fri, Oct 22, 2010	9.78	9.78	9.66	9.76
4625	NYSE	SBI	Thu, Oct 21, 2010	9.66	9.80	9.65	9.76
4624	NYSE	SBI	Wed, Oct 20, 2010	9.68	9.70	9.60	9.68
4623	NYSE	SBI	Tue, Oct 19, 2010	9.71	9.73	9.62	9.70
4622	NYSE	SBI	Mon, Oct 18, 2010	9.74	9.75	9.67	9.71
4621	NYSE	SBI	Fri, Oct 15, 2010	9.74	9.75	9.70	9.74
4620	NYSE	SBI	Thu, Oct 14, 2010	9.68	9.73	9.64	9.73
4619	NYSE	SBI	Wed, Oct 13, 2010	9.80	9.80	9.63	9.70
4618	NYSE	SBI	Tue, Oct 12, 2010	9.76	9.83	9.76	9.80
4617	NYSE	SBI	Mon, Oct 11, 2010	9.74	9.80	9.68	9.76
4616	NYSE	SBI	Fri, Oct 8, 2010	9.72	9.80	9.72	9.78
4615	NYSE	SBI	Thu, Oct 7, 2010	9.73	9.73	9.64	9.67
4614	NYSE	SBI	Wed, Oct 6, 2010	9.75	9.78	9.73	9.78
4613	NYSE	SBI	Tue, Oct 5, 2010	9.77	9.77	9.68	9.71
4612	NYSE	SBI	Mon, Oct 4, 2010	9.73	9.82	9.73	9.80
4611	NYSE	SBI	Fri, Oct 1, 2010	9.69	9.79	9.69	9.78
4610	NYSE	SBI	Thu, Sep 30, 2010	9.72	9.75	9.67	9.70
4609	NYSE	SBI	Wed, Sep 29, 2010	9.72	9.75	9.67	9.70
4608	NYSE	SBI	Tue, Sep 28, 2010	9.75	9.75	9.68	9.70
4607	NYSE	SBI	Mon, Sep 27, 2010	9.80	9.80	9.72	9.72
4606	NYSE	SBI	Fri, Sep 24, 2010	9.88	9.88	9.70	9.79
4605	NYSE	SBI	Thu, Sep 23, 2010	9.77	9.80	9.74	9.74
4604	NYSE	SBI	Wed, Sep 22, 2010	9.79	9.86	9.73	9.81
4603	NYSE	SBI	Tue, Sep 21, 2010	9.80	9.83	9.71	9.79
4602	NYSE	SBI	Mon, Sep 20, 2010	9.90	9.91	9.76	9.76
4601	NYSE	SBI	Fri, Sep 17, 2010	9.76	9.89	9.75	9.86
4600	NYSE	SBI	Thu, Sep 16, 2010	9.87	9.87	9.78	9.79
4599	NYSE	SBI	Wed, Sep 15, 2010	9.99	10.00	9.84	9.84
4598	NYSE	SBI	Tue, Sep 14, 2010	10.00	10.10	10.00	10.05
4597	NYSE	SBI	Mon, Sep 13, 2010	10.00	10.05	9.95	10.01
4596	NYSE	SBI	Fri, Sep 10, 2010	9.99	10.05	9.95	9.95
4595	NYSE	SBI	Thu, Sep 9, 2010	9.92	10.06	9.92	9.99
4594	NYSE	SBI	Wed, Sep 8, 2010	10.02	10.07	9.90	9.92
4593	NYSE	SBI	Tue, Sep 7, 2010	10.09	10.09	9.94	10.02
4592	NYSE	SBI	Fri, Sep 3, 2010	9.93	10.13	9.93	10.13
4591	NYSE	SBI	Thu, Sep 2, 2010	9.80	10.03	9.80	9.88
4590	NYSE	SBI	Wed, Sep 1, 2010	10.09	10.10	9.87	9.88
4589	NYSE	SBI	Tue, Aug 31, 2010	10.02	10.20	9.97	10.11
4588	NYSE	SBI	Mon, Aug 30, 2010	9.92	10.02	9.87	10.02
4587	NYSE	SBI	Fri, Aug 27, 2010	9.91	9.92	9.83	9.92
4586	NYSE	SBI	Thu, Aug 26, 2010	9.77	9.82	9.77	9.82
4585	NYSE	SBI	Wed, Aug 25, 2010	9.79	9.80	9.70	9.77
4584	NYSE	SBI	Tue, Aug 24, 2010	9.83	9.88	9.68	9.77
4583	NYSE	SBI	Mon, Aug 23, 2010	9.99	9.99	9.82	9.83
4582	NYSE	SBI	Fri, Aug 20, 2010	9.95	10.00	9.90	10.00
4581	NYSE	SBI	Thu, Aug 19, 2010	9.92	9.98	9.89	9.95
4580	NYSE	SBI	Wed, Aug 18, 2010	9.94	9.94	9.81	9.93
4579	NYSE	SBI	Tue, Aug 17, 2010	9.99	9.99	9.85	9.96
4578	NYSE	SBI	Mon, Aug 16, 2010	9.88	9.97	9.88	9.97
4577	NYSE	SBI	Fri, Aug 13, 2010	9.85	9.88	9.80	9.88
4576	NYSE	SBI	Thu, Aug 12, 2010	9.91	9.91	9.82	9.85
4575	NYSE	SBI	Wed, Aug 11, 2010	9.79	9.86	9.79	9.85
4574	NYSE	SBI	Tue, Aug 10, 2010	9.80	9.83	9.68	9.83
4573	NYSE	SBI	Mon, Aug 9, 2010	9.96	9.96	9.68	9.74
4572	NYSE	SBI	Fri, Aug 6, 2010	9.96	10.00	9.94	9.97
4571	NYSE	SBI	Thu, Aug 5, 2010	9.90	9.94	9.90	9.94
4570	NYSE	SBI	Wed, Aug 4, 2010	9.85	9.90	9.82	9.90
4569	NYSE	SBI	Tue, Aug 3, 2010	9.73	9.84	9.71	9.80
4568	NYSE	SBI	Mon, Aug 2, 2010	9.80	9.80	9.68	9.73
4567	NYSE	SBI	Fri, Jul 30, 2010	9.76	9.80	9.72	9.80
4566	NYSE	SBI	Thu, Jul 29, 2010	9.65	9.75	9.62	9.70
4565	NYSE	SBI	Wed, Jul 28, 2010	9.63	9.65	9.61	9.65
4564	NYSE	SBI	Tue, Jul 27, 2010	9.66	9.67	9.62	9.63
4563	NYSE	SBI	Mon, Jul 26, 2010	9.61	9.72	9.60	9.62
4562	NYSE	SBI	Fri, Jul 23, 2010	9.72	9.72	9.61	9.61
4561	NYSE	SBI	Thu, Jul 22, 2010	9.73	9.73	9.63	9.65
4560	NYSE	SBI	Wed, Jul 21, 2010	9.79	9.79	9.65	9.65
4559	NYSE	SBI	Tue, Jul 20, 2010	9.65	9.89	9.65	9.79
4558	NYSE	SBI	Mon, Jul 19, 2010	9.51	9.65	9.51	9.60
4557	NYSE	SBI	Fri, Jul 16, 2010	9.68	9.69	9.51	9.52
4556	NYSE	SBI	Thu, Jul 15, 2010	9.63	9.66	9.56	9.60
4555	NYSE	SBI	Wed, Jul 14, 2010	9.73	9.85	9.60	9.70
4554	NYSE	SBI	Tue, Jul 13, 2010	9.67	9.79	9.60	9.74
4553	NYSE	SBI	Mon, Jul 12, 2010	9.83	9.84	9.67	9.67
4552	NYSE	SBI	Fri, Jul 9, 2010	9.77	9.81	9.77	9.81
4551	NYSE	SBI	Thu, Jul 8, 2010	9.60	9.77	9.60	9.77
4550	NYSE	SBI	Wed, Jul 7, 2010	9.66	9.66	9.53	9.60
4549	NYSE	SBI	Tue, Jul 6, 2010	9.67	9.68	9.65	9.68
4548	NYSE	SBI	Fri, Jul 2, 2010	9.65	9.75	9.65	9.67
4547	NYSE	SBI	Thu, Jul 1, 2010	9.64	9.69	9.55	9.65
4546	NYSE	SBI	Wed, Jun 30, 2010	9.59	9.62	9.57	9.62
4545	NYSE	SBI	Tue, Jun 29, 2010	9.65	9.65	9.55	9.62
4544	NYSE	SBI	Mon, Jun 28, 2010	9.75	9.75	9.62	9.64
4543	NYSE	SBI	Fri, Jun 25, 2010	9.71	9.79	9.70	9.75
4542	NYSE	SBI	Thu, Jun 24, 2010	9.62	9.70	9.56	9.68
4541	NYSE	SBI	Wed, Jun 23, 2010	9.59	9.69	9.58	9.68
4540	NYSE	SBI	Tue, Jun 22, 2010	9.60	9.64	9.58	9.58
4539	NYSE	SBI	Mon, Jun 21, 2010	9.60	9.66	9.60	9.63
4538	NYSE	SBI	Fri, Jun 18, 2010	9.61	9.67	9.60	9.64
4537	NYSE	SBI	Thu, Jun 17, 2010	9.65	9.65	9.60	9.62
4536	NYSE	SBI	Wed, Jun 16, 2010	9.64	9.65	9.64	9.64
4535	NYSE	SBI	Tue, Jun 15, 2010	9.63	9.68	9.62	9.68
4534	NYSE	SBI	Mon, Jun 14, 2010	9.63	9.63	9.50	9.62
4533	NYSE	SBI	Fri, Jun 11, 2010	9.77	9.82	9.59	9.59
4532	NYSE	SBI	Thu, Jun 10, 2010	9.62	9.80	9.53	9.80
4531	NYSE	SBI	Wed, Jun 9, 2010	9.66	10.10	9.61	9.67
4530	NYSE	SBI	Tue, Jun 8, 2010	9.59	9.65	9.57	9.64
4529	NYSE	SBI	Mon, Jun 7, 2010	9.46	9.57	9.41	9.53
4528	NYSE	SBI	Fri, Jun 4, 2010	9.40	9.58	9.40	9.45
4527	NYSE	SBI	Thu, Jun 3, 2010	9.69	9.80	9.61	9.62
4526	NYSE	SBI	Wed, Jun 2, 2010	9.83	9.87	9.80	9.80
4525	NYSE	SBI	Tue, Jun 1, 2010	9.89	9.89	9.80	9.82
4524	NYSE	SBI	Fri, May 28, 2010	9.80	9.97	9.62	9.88
4523	NYSE	SBI	Thu, May 27, 2010	9.79	9.96	9.54	9.77
4522	NYSE	SBI	Wed, May 26, 2010	9.53	10.00	9.40	9.78
4521	NYSE	SBI	Tue, May 25, 2010	9.38	9.60	9.34	9.52
4520	NYSE	SBI	Mon, May 24, 2010	9.40	9.57	9.40	9.46
4519	NYSE	SBI	Fri, May 21, 2010	9.51	9.70	9.35	9.52
4518	NYSE	SBI	Thu, May 20, 2010	9.56	9.74	9.49	9.73
4517	NYSE	SBI	Wed, May 19, 2010	9.65	9.67	9.57	9.59
4516	NYSE	SBI	Tue, May 18, 2010	9.56	9.68	9.56	9.67
4515	NYSE	SBI	Mon, May 17, 2010	9.45	9.56	9.45	9.56
4514	NYSE	SBI	Fri, May 14, 2010	9.68	9.68	9.49	9.55
4513	NYSE	SBI	Thu, May 13, 2010	9.60	9.72	9.60	9.71
4512	NYSE	SBI	Wed, May 12, 2010	9.72	9.72	9.53	9.57
4511	NYSE	SBI	Tue, May 11, 2010	9.41	9.68	9.41	9.59
4510	NYSE	SBI	Mon, May 10, 2010	9.43	9.62	9.40	9.53
4509	NYSE	SBI	Fri, May 7, 2010	9.51	9.55	9.41	9.41
4508	NYSE	SBI	Thu, May 6, 2010	9.61	9.61	9.50	9.50
4507	NYSE	SBI	Wed, May 5, 2010	9.57	9.60	9.55	9.60
4506	NYSE	SBI	Tue, May 4, 2010	9.55	9.58	9.55	9.58
4505	NYSE	SBI	Mon, May 3, 2010	9.50	9.52	9.48	9.52
4504	NYSE	SBI	Fri, Apr 30, 2010	9.51	9.52	9.41	9.50
4503	NYSE	SBI	Thu, Apr 29, 2010	9.49	9.52	9.40	9.50
4502	NYSE	SBI	Wed, Apr 28, 2010	9.53	9.53	9.49	9.49
4501	NYSE	SBI	Tue, Apr 27, 2010	9.49	9.56	9.44	9.56
4500	NYSE	SBI	Mon, Apr 26, 2010	10.27	10.27	9.48	9.49
4499	NYSE	SBI	Fri, Apr 23, 2010	9.51	9.56	9.51	9.56
4498	NYSE	SBI	Thu, Apr 22, 2010	9.44	9.58	9.41	9.51
4497	NYSE	SBI	Wed, Apr 21, 2010	9.40	9.40	9.34	9.38
4496	NYSE	SBI	Tue, Apr 20, 2010	9.53	9.53	9.38	9.39
4495	NYSE	SBI	Mon, Apr 19, 2010	9.36	9.52	9.36	9.46
4494	NYSE	SBI	Fri, Apr 16, 2010	9.33	9.43	9.29	9.38
4493	NYSE	SBI	Thu, Apr 15, 2010	9.51	9.51	9.35	9.36
4492	NYSE	SBI	Wed, Apr 14, 2010	9.64	9.64	9.40	9.42
4491	NYSE	SBI	Tue, Apr 13, 2010	9.46	9.80	9.46	9.59
4490	NYSE	SBI	Mon, Apr 12, 2010	9.40	9.45	9.40	9.41
4489	NYSE	SBI	Fri, Apr 9, 2010	9.28	9.40	9.26	9.40
4488	NYSE	SBI	Thu, Apr 8, 2010	9.17	9.29	9.17	9.29
4487	NYSE	SBI	Wed, Apr 7, 2010	9.22	9.25	9.15	9.19
4486	NYSE	SBI	Tue, Apr 6, 2010	9.26	9.30	9.22	9.22
4485	NYSE	SBI	Mon, Apr 5, 2010	9.25	9.31	9.25	9.29
4484	NYSE	SBI	Thu, Apr 1, 2010	9.30	9.35	9.24	9.24
4483	NYSE	SBI	Wed, Mar 31, 2010	9.37	9.45	9.25	9.30
4482	NYSE	SBI	Tue, Mar 30, 2010	9.39	9.46	9.33	9.40
4481	NYSE	SBI	Mon, Mar 29, 2010	9.67	9.68	9.37	9.40
4480	NYSE	SBI	Fri, Mar 26, 2010	9.36	9.69	9.26	9.42
4479	NYSE	SBI	Thu, Mar 25, 2010	9.33	9.37	9.27	9.32
4478	NYSE	SBI	Wed, Mar 24, 2010	9.43	9.48	9.31	9.31
4477	NYSE	SBI	Tue, Mar 23, 2010	9.32	9.42	9.30	9.41
4476	NYSE	SBI	Mon, Mar 22, 2010	9.30	9.33	9.25	9.28
4475	NYSE	SBI	Fri, Mar 19, 2010	9.37	9.37	9.24	9.26
4474	NYSE	SBI	Thu, Mar 18, 2010	9.50	9.52	9.22	9.38
4473	NYSE	SBI	Wed, Mar 17, 2010	9.47	9.58	9.31	9.53
4472	NYSE	SBI	Tue, Mar 16, 2010	9.35	9.55	9.35	9.52
4471	NYSE	SBI	Mon, Mar 15, 2010	9.35	9.37	9.28	9.36
4470	NYSE	SBI	Fri, Mar 12, 2010	9.30	9.44	9.30	9.38
4469	NYSE	SBI	Thu, Mar 11, 2010	9.26	9.37	9.25	9.37
4468	NYSE	SBI	Wed, Mar 10, 2010	9.39	9.39	9.21	9.29
4467	NYSE	SBI	Tue, Mar 9, 2010	9.48	9.48	9.35	9.39
4466	NYSE	SBI	Mon, Mar 8, 2010	9.42	9.42	9.22	9.38
4465	NYSE	SBI	Fri, Mar 5, 2010	9.33	9.35	9.28	9.32
4464	NYSE	SBI	Thu, Mar 4, 2010	9.40	9.40	9.25	9.29
4463	NYSE	SBI	Wed, Mar 3, 2010	9.37	9.55	9.31	9.40
4462	NYSE	SBI	Tue, Mar 2, 2010	9.30	9.55	9.27	9.41
4461	NYSE	SBI	Mon, Mar 1, 2010	9.29	9.31	9.21	9.28
4460	NYSE	SBI	Fri, Feb 26, 2010	9.23	9.28	9.21	9.25
4459	NYSE	SBI	Thu, Feb 25, 2010	9.15	9.25	9.13	9.20
4458	NYSE	SBI	Wed, Feb 24, 2010	9.25	9.27	9.15	9.15
4457	NYSE	SBI	Tue, Feb 23, 2010	9.22	9.29	9.20	9.23
4456	NYSE	SBI	Mon, Feb 22, 2010	9.22	9.22	9.16	9.20
4455	NYSE	SBI	Fri, Feb 19, 2010	9.21	9.25	9.21	9.22
4454	NYSE	SBI	Thu, Feb 18, 2010	9.22	9.27	9.21	9.21
4453	NYSE	SBI	Wed, Feb 17, 2010	9.21	9.29	9.21	9.29
4452	NYSE	SBI	Tue, Feb 16, 2010	9.25	9.30	9.24	9.25
4451	NYSE	SBI	Fri, Feb 12, 2010	9.20	9.28	9.20	9.25
4450	NYSE	SBI	Thu, Feb 11, 2010	9.25	9.25	9.18	9.20
4449	NYSE	SBI	Wed, Feb 10, 2010	9.14	9.28	9.11	9.20
4448	NYSE	SBI	Tue, Feb 9, 2010	9.16	9.22	9.13	9.15
4447	NYSE	SBI	Mon, Feb 8, 2010	9.13	9.20	9.13	9.15
4446	NYSE	SBI	Fri, Feb 5, 2010	9.09	9.14	9.09	9.11
4445	NYSE	SBI	Thu, Feb 4, 2010	9.10	9.15	9.09	9.09
4444	NYSE	SBI	Wed, Feb 3, 2010	9.10	9.12	9.09	9.09
4443	NYSE	SBI	Tue, Feb 2, 2010	9.08	9.10	9.07	9.10
4442	NYSE	SBI	Mon, Feb 1, 2010	9.05	9.11	9.05	9.07
4441	NYSE	SBI	Fri, Jan 29, 2010	9.30	9.30	9.02	9.10
4440	NYSE	SBI	Thu, Jan 28, 2010	9.08	9.10	9.08	9.10
4439	NYSE	SBI	Wed, Jan 27, 2010	9.10	9.12	9.05	9.09
4438	NYSE	SBI	Tue, Jan 26, 2010	9.05	9.11	9.05	9.06
4437	NYSE	SBI	Mon, Jan 25, 2010	9.11	9.11	9.09	9.11
4436	NYSE	SBI	Fri, Jan 22, 2010	9.10	9.10	9.06	9.10
4435	NYSE	SBI	Thu, Jan 21, 2010	9.05	9.09	9.05	9.09
4434	NYSE	SBI	Wed, Jan 20, 2010	9.07	9.10	9.04	9.10
4433	NYSE	SBI	Tue, Jan 19, 2010	9.08	9.10	9.05	9.08
4432	NYSE	SBI	Fri, Jan 15, 2010	9.05	9.10	9.04	9.05
4431	NYSE	SBI	Thu, Jan 14, 2010	9.03	9.09	9.03	9.05
4430	NYSE	SBI	Wed, Jan 13, 2010	9.03	9.03	8.94	9.03
4429	NYSE	SBI	Tue, Jan 12, 2010	9.03	9.10	9.01	9.05
4428	NYSE	SBI	Mon, Jan 11, 2010	9.09	9.09	8.98	9.05
4427	NYSE	SBI	Fri, Jan 8, 2010	9.08	9.09	9.02	9.06
4426	NYSE	SBI	Thu, Jan 7, 2010	9.09	9.09	9.05	9.05
4425	NYSE	SBI	Wed, Jan 6, 2010	9.03	9.09	8.95	9.08
4424	NYSE	SBI	Tue, Jan 5, 2010	9.01	9.09	8.98	9.07
4423	NYSE	SBI	Mon, Jan 4, 2010	8.95	9.06	8.95	9.06
4422	NYSE	SBI	Thu, Dec 31, 2009	8.91	8.98	8.90	8.95
4421	NYSE	SBI	Wed, Dec 30, 2009	8.96	8.96	8.93	8.93
4420	NYSE	SBI	Tue, Dec 29, 2009	9.00	9.01	8.92	8.95
4419	NYSE	SBI	Mon, Dec 28, 2009	9.56	9.56	8.94	8.95
4418	NYSE	SBI	Thu, Dec 24, 2009	8.98	8.98	8.94	8.98
4417	NYSE	SBI	Wed, Dec 23, 2009	9.03	9.04	8.94	8.95
4416	NYSE	SBI	Tue, Dec 22, 2009	8.95	9.05	8.87	9.05
4415	NYSE	SBI	Mon, Dec 21, 2009	8.93	9.05	8.88	8.91
4414	NYSE	SBI	Fri, Dec 18, 2009	9.00	9.06	8.86	8.98
4413	NYSE	SBI	Thu, Dec 17, 2009	9.09	9.10	8.91	9.04
4412	NYSE	SBI	Wed, Dec 16, 2009	8.95	9.09	8.95	9.07
4411	NYSE	SBI	Tue, Dec 15, 2009	8.99	9.05	8.94	9.05
4410	NYSE	SBI	Mon, Dec 14, 2009	9.00	9.08	8.95	8.95
4409	NYSE	SBI	Fri, Dec 11, 2009	8.99	9.05	8.98	9.05
4408	NYSE	SBI	Thu, Dec 10, 2009	8.98	9.10	8.98	9.09
4407	NYSE	SBI	Wed, Dec 9, 2009	9.09	9.10	8.93	9.01
4406	NYSE	SBI	Tue, Dec 8, 2009	8.93	9.10	8.93	9.05
4405	NYSE	SBI	Mon, Dec 7, 2009	9.03	9.10	9.00	9.05
4404	NYSE	SBI	Fri, Dec 4, 2009	9.01	9.10	8.96	9.05
4403	NYSE	SBI	Thu, Dec 3, 2009	9.00	9.03	8.95	9.03
4402	NYSE	SBI	Wed, Dec 2, 2009	8.99	9.01	8.95	8.98
4401	NYSE	SBI	Tue, Dec 1, 2009	9.02	9.10	8.91	8.97
4400	NYSE	SBI	Mon, Nov 30, 2009	9.05	9.07	9.01	9.07
4399	NYSE	SBI	Fri, Nov 27, 2009	8.97	9.04	8.91	9.03
4398	NYSE	SBI	Wed, Nov 25, 2009	9.00	9.04	8.90	8.99
4397	NYSE	SBI	Tue, Nov 24, 2009	9.13	9.13	8.95	9.02
4396	NYSE	SBI	Mon, Nov 23, 2009	9.01	9.08	8.87	9.08
4395	NYSE	SBI	Fri, Nov 20, 2009	8.99	9.03	8.94	9.02
4394	NYSE	SBI	Thu, Nov 19, 2009	8.97	9.03	8.91	9.03
4393	NYSE	SBI	Wed, Nov 18, 2009	8.90	9.00	8.89	8.95
4392	NYSE	SBI	Tue, Nov 17, 2009	8.95	8.95	8.93	8.94
4391	NYSE	SBI	Mon, Nov 16, 2009	8.95	9.01	8.95	8.95
4390	NYSE	SBI	Fri, Nov 13, 2009	8.97	9.04	8.95	8.95
4389	NYSE	SBI	Thu, Nov 12, 2009	8.93	9.03	8.91	8.93
4388	NYSE	SBI	Wed, Nov 11, 2009	8.93	8.98	8.92	8.95
4387	NYSE	SBI	Tue, Nov 10, 2009	8.95	9.05	8.84	8.85
4386	NYSE	SBI	Mon, Nov 9, 2009	9.15	9.15	8.91	8.91
4385	NYSE	SBI	Fri, Nov 6, 2009	8.99	9.05	8.91	8.91
4384	NYSE	SBI	Thu, Nov 5, 2009	8.87	8.95	8.84	8.95
4383	NYSE	SBI	Wed, Nov 4, 2009	8.95	8.95	8.91	8.91
4382	NYSE	SBI	Tue, Nov 3, 2009	8.95	8.95	8.80	8.95
4381	NYSE	SBI	Mon, Nov 2, 2009	8.95	8.98	8.75	8.98
4380	NYSE	SBI	Fri, Oct 30, 2009	8.94	9.04	8.90	8.91
4379	NYSE	SBI	Thu, Oct 29, 2009	8.93	9.09	8.85	8.91
4378	NYSE	SBI	Wed, Oct 28, 2009	9.01	9.07	8.94	8.94
4377	NYSE	SBI	Tue, Oct 27, 2009	9.05	9.07	9.01	9.02
4376	NYSE	SBI	Mon, Oct 26, 2009	9.07	9.09	9.00	9.00
4375	NYSE	SBI	Fri, Oct 23, 2009	9.09	9.09	9.00	9.07
4374	NYSE	SBI	Thu, Oct 22, 2009	9.00	9.06	8.97	9.06
4373	NYSE	SBI	Wed, Oct 21, 2009	8.94	9.00	8.92	9.00
4372	NYSE	SBI	Tue, Oct 20, 2009	8.94	9.00	8.90	8.99
4371	NYSE	SBI	Mon, Oct 19, 2009	8.94	9.13	8.85	8.97
4370	NYSE	SBI	Fri, Oct 16, 2009	8.77	8.89	8.76	8.86
4369	NYSE	SBI	Thu, Oct 15, 2009	8.76	8.86	8.75	8.75
4368	NYSE	SBI	Wed, Oct 14, 2009	8.90	8.99	8.76	8.77
4367	NYSE	SBI	Tue, Oct 13, 2009	8.95	8.99	8.83	8.96
4366	NYSE	SBI	Mon, Oct 12, 2009	9.10	9.10	8.75	8.99
4365	NYSE	SBI	Fri, Oct 9, 2009	9.20	9.22	9.08	9.14
4364	NYSE	SBI	Thu, Oct 8, 2009	9.22	9.22	9.19	9.22
4363	NYSE	SBI	Wed, Oct 7, 2009	9.25	9.26	9.23	9.24
4362	NYSE	SBI	Tue, Oct 6, 2009	9.20	9.40	9.20	9.28
4361	NYSE	SBI	Mon, Oct 5, 2009	9.23	9.28	9.15	9.16
4360	NYSE	SBI	Fri, Oct 2, 2009	9.00	9.25	9.00	9.25
4359	NYSE	SBI	Thu, Oct 1, 2009	9.14	9.14	9.02	9.09
4358	NYSE	SBI	Wed, Sep 30, 2009	9.05	9.19	9.01	9.06
4357	NYSE	SBI	Tue, Sep 29, 2009	9.12	9.23	9.00	9.12
4356	NYSE	SBI	Mon, Sep 28, 2009	9.10	9.36	9.10	9.10
4355	NYSE	SBI	Fri, Sep 25, 2009	9.62	9.62	9.03	9.09
4354	NYSE	SBI	Thu, Sep 24, 2009	9.21	9.25	9.20	9.23
4353	NYSE	SBI	Wed, Sep 23, 2009	9.15	9.45	9.03	9.20
4352	NYSE	SBI	Tue, Sep 22, 2009	9.01	9.16	9.01	9.11
4351	NYSE	SBI	Mon, Sep 21, 2009	9.17	9.17	9.01	9.10
4350	NYSE	SBI	Fri, Sep 18, 2009	9.11	9.18	9.05	9.16
4349	NYSE	SBI	Thu, Sep 17, 2009	9.05	9.12	9.05	9.07
4348	NYSE	SBI	Wed, Sep 16, 2009	8.97	9.10	8.93	9.10
4347	NYSE	SBI	Tue, Sep 15, 2009	8.99	9.02	8.95	9.01
4346	NYSE	SBI	Mon, Sep 14, 2009	8.95	8.99	8.95	8.97
4345	NYSE	SBI	Fri, Sep 11, 2009	8.92	8.99	8.88	8.99
4344	NYSE	SBI	Thu, Sep 10, 2009	8.95	8.99	8.90	8.95
4343	NYSE	SBI	Wed, Sep 9, 2009	8.97	8.99	8.92	8.99
4342	NYSE	SBI	Tue, Sep 8, 2009	8.84	9.00	8.84	9.00
4341	NYSE	SBI	Fri, Sep 4, 2009	8.89	8.89	8.82	8.87
4340	NYSE	SBI	Thu, Sep 3, 2009	8.82	8.89	8.82	8.88
4339	NYSE	SBI	Wed, Sep 2, 2009	8.78	8.88	8.78	8.83
4338	NYSE	SBI	Tue, Sep 1, 2009	8.83	8.86	8.65	8.83
4337	NYSE	SBI	Mon, Aug 31, 2009	8.80	8.88	8.73	8.85
4336	NYSE	SBI	Fri, Aug 28, 2009	8.93	8.93	8.83	8.86
4335	NYSE	SBI	Thu, Aug 27, 2009	8.77	8.82	8.76	8.82
4334	NYSE	SBI	Wed, Aug 26, 2009	8.86	8.91	8.78	8.80
4333	NYSE	SBI	Tue, Aug 25, 2009	8.95	8.95	8.72	8.82
4332	NYSE	SBI	Mon, Aug 24, 2009	8.80	8.80	8.71	8.78
4331	NYSE	SBI	Fri, Aug 21, 2009	8.75	8.79	8.70	8.70
4330	NYSE	SBI	Thu, Aug 20, 2009	8.70	8.81	8.64	8.70
4329	NYSE	SBI	Wed, Aug 19, 2009	8.93	8.93	8.70	8.72
4328	NYSE	SBI	Tue, Aug 18, 2009	8.74	8.84	8.74	8.77
4327	NYSE	SBI	Mon, Aug 17, 2009	8.62	8.71	8.62	8.71
4326	NYSE	SBI	Fri, Aug 14, 2009	8.65	8.65	8.56	8.64
4325	NYSE	SBI	Thu, Aug 13, 2009	8.51	8.60	8.50	8.59
4324	NYSE	SBI	Wed, Aug 12, 2009	8.38	8.53	8.37	8.52
4323	NYSE	SBI	Tue, Aug 11, 2009	8.46	8.47	8.40	8.47
4322	NYSE	SBI	Mon, Aug 10, 2009	8.46	8.54	8.46	8.50
4321	NYSE	SBI	Fri, Aug 7, 2009	8.59	8.59	8.47	8.50
4320	NYSE	SBI	Thu, Aug 6, 2009	8.61	8.69	8.50	8.52
4319	NYSE	SBI	Wed, Aug 5, 2009	8.56	8.61	8.53	8.61
4318	NYSE	SBI	Tue, Aug 4, 2009	8.65	8.65	8.55	8.60
4317	NYSE	SBI	Mon, Aug 3, 2009	8.60	8.75	8.47	8.73
4316	NYSE	SBI	Fri, Jul 31, 2009	8.72	8.73	8.56	8.69
4315	NYSE	SBI	Thu, Jul 30, 2009	8.65	8.69	8.55	8.69
4314	NYSE	SBI	Wed, Jul 29, 2009	8.70	8.71	8.54	8.64
4313	NYSE	SBI	Tue, Jul 28, 2009	8.69	8.71	8.62	8.70
4312	NYSE	SBI	Mon, Jul 27, 2009	8.69	8.69	8.65	8.69
4311	NYSE	SBI	Fri, Jul 24, 2009	8.52	8.74	8.52	8.72
4310	NYSE	SBI	Thu, Jul 23, 2009	8.50	8.56	8.48	8.56
4309	NYSE	SBI	Wed, Jul 22, 2009	8.40	8.56	8.40	8.50
4308	NYSE	SBI	Tue, Jul 21, 2009	8.55	8.55	8.36	8.40
4307	NYSE	SBI	Mon, Jul 20, 2009	8.40	8.48	8.34	8.36
4306	NYSE	SBI	Fri, Jul 17, 2009	8.55	8.55	8.39	8.40
4305	NYSE	SBI	Thu, Jul 16, 2009	8.38	8.55	8.38	8.40
4304	NYSE	SBI	Wed, Jul 15, 2009	8.32	8.43	8.31	8.33
4303	NYSE	SBI	Mon, Jul 13, 2009	8.26	8.30	8.23	8.24
4302	NYSE	SBI	Fri, Jul 10, 2009	8.33	8.33	8.20	8.20
4301	NYSE	SBI	Thu, Jul 9, 2009	8.51	8.55	8.07	8.07
4300	NYSE	SBI	Wed, Jul 8, 2009	8.31	8.55	8.04	8.04
4299	NYSE	SBI	Tue, Jul 7, 2009	8.33	8.44	8.25	8.36
4298	NYSE	SBI	Mon, Jul 6, 2009	8.22	8.40	8.20	8.40
4297	NYSE	SBI	Thu, Jul 2, 2009	8.23	8.28	8.17	8.18
4296	NYSE	SBI	Wed, Jul 1, 2009	8.30	8.35	8.22	8.23
4295	NYSE	SBI	Tue, Jun 30, 2009	8.40	8.40	8.16	8.30
4294	NYSE	SBI	Mon, Jun 29, 2009	8.34	8.42	8.25	8.30
4293	NYSE	SBI	Fri, Jun 26, 2009	8.15	8.42	8.15	8.24
4292	NYSE	SBI	Thu, Jun 25, 2009	8.12	8.34	8.10	8.20
4291	NYSE	SBI	Wed, Jun 24, 2009	8.18	8.18	8.15	8.15
4290	NYSE	SBI	Tue, Jun 23, 2009	8.20	8.23	8.15	8.19
4289	NYSE	SBI	Mon, Jun 22, 2009	8.18	8.18	8.13	8.16
4288	NYSE	SBI	Fri, Jun 19, 2009	8.15	8.30	8.15	8.19
4287	NYSE	SBI	Thu, Jun 18, 2009	8.19	8.19	8.08	8.15
4286	NYSE	SBI	Wed, Jun 17, 2009	8.29	8.29	8.00	8.20
4285	NYSE	SBI	Tue, Jun 16, 2009	8.21	8.27	8.21	8.27
4284	NYSE	SBI	Mon, Jun 15, 2009	8.37	8.37	8.12	8.24
4283	NYSE	SBI	Fri, Jun 12, 2009	8.42	8.46	8.32	8.45
4282	NYSE	SBI	Thu, Jun 11, 2009	8.51	8.51	8.42	8.42
4281	NYSE	SBI	Wed, Jun 10, 2009	8.49	8.51	8.49	8.51
4280	NYSE	SBI	Tue, Jun 9, 2009	8.55	8.57	8.46	8.46
4279	NYSE	SBI	Mon, Jun 8, 2009	8.59	8.59	8.44	8.57
4278	NYSE	SBI	Fri, Jun 5, 2009	8.58	8.60	8.43	8.59
4277	NYSE	SBI	Thu, Jun 4, 2009	8.47	8.58	8.42	8.58
4276	NYSE	SBI	Wed, Jun 3, 2009	8.44	8.49	8.39	8.41
4275	NYSE	SBI	Tue, Jun 2, 2009	8.42	8.42	8.40	8.40
4274	NYSE	SBI	Mon, Jun 1, 2009	8.39	8.58	8.26	8.37
4273	NYSE	SBI	Fri, May 29, 2009	8.51	8.58	8.31	8.31
4272	NYSE	SBI	Thu, May 28, 2009	8.44	8.44	8.40	8.40
4271	NYSE	SBI	Wed, May 27, 2009	8.35	8.42	8.35	8.42
4270	NYSE	SBI	Tue, May 26, 2009	8.33	8.39	8.26	8.39
4269	NYSE	SBI	Fri, May 22, 2009	8.39	8.40	8.39	8.40
4268	NYSE	SBI	Thu, May 21, 2009	8.31	8.39	8.26	8.39
4267	NYSE	SBI	Wed, May 20, 2009	8.37	8.44	8.32	8.32
4266	NYSE	SBI	Tue, May 19, 2009	8.34	8.35	8.33	8.35
4265	NYSE	SBI	Mon, May 18, 2009	8.35	8.44	8.33	8.37
4264	NYSE	SBI	Fri, May 15, 2009	8.31	8.36	8.31	8.32
4263	NYSE	SBI	Thu, May 14, 2009	8.27	8.39	8.24	8.31
4262	NYSE	SBI	Wed, May 13, 2009	8.32	8.34	8.23	8.23
4261	NYSE	SBI	Tue, May 12, 2009	8.20	8.40	8.15	8.40
4260	NYSE	SBI	Mon, May 11, 2009	8.21	8.31	8.16	8.22
4259	NYSE	SBI	Fri, May 8, 2009	8.35	8.35	8.24	8.33
4258	NYSE	SBI	Thu, May 7, 2009	8.22	8.28	8.17	8.25
4257	NYSE	SBI	Wed, May 6, 2009	8.16	8.22	8.12	8.17
4256	NYSE	SBI	Tue, May 5, 2009	8.24	8.34	8.13	8.15
4255	NYSE	SBI	Mon, May 4, 2009	8.25	8.29	8.24	8.29
4254	NYSE	SBI	Fri, May 1, 2009	8.27	8.30	8.25	8.25
4253	NYSE	SBI	Thu, Apr 30, 2009	8.34	8.34	8.27	8.31
4252	NYSE	SBI	Wed, Apr 29, 2009	8.31	8.34	8.20	8.25
4251	NYSE	SBI	Tue, Apr 28, 2009	8.18	8.31	8.17	8.31
4250	NYSE	SBI	Mon, Apr 27, 2009	8.11	8.25	8.04	8.18
4249	NYSE	SBI	Fri, Apr 24, 2009	8.29	8.29	8.02	8.14
4248	NYSE	SBI	Thu, Apr 23, 2009	8.01	8.19	8.01	8.19
4247	NYSE	SBI	Wed, Apr 22, 2009	8.20	8.20	8.12	8.20
4246	NYSE	SBI	Tue, Apr 21, 2009	8.10	8.24	8.10	8.20
4245	NYSE	SBI	Mon, Apr 20, 2009	8.10	8.20	7.92	7.92
4244	NYSE	SBI	Fri, Apr 17, 2009	8.12	8.21	8.12	8.13
4243	NYSE	SBI	Thu, Apr 16, 2009	8.04	8.13	8.04	8.11
4242	NYSE	SBI	Wed, Apr 15, 2009	8.16	8.16	7.83	8.00
4241	NYSE	SBI	Tue, Apr 14, 2009	7.82	7.95	7.82	7.95
4240	NYSE	SBI	Mon, Apr 13, 2009	7.89	8.00	7.75	7.93
4239	NYSE	SBI	Thu, Apr 9, 2009	7.96	8.09	7.87	7.88
4238	NYSE	SBI	Wed, Apr 8, 2009	8.01	8.02	7.86	7.96
4237	NYSE	SBI	Tue, Apr 7, 2009	8.02	8.05	8.02	8.05
4236	NYSE	SBI	Mon, Apr 6, 2009	7.98	8.03	7.93	8.03
4235	NYSE	SBI	Fri, Apr 3, 2009	7.96	8.17	7.96	8.03
4234	NYSE	SBI	Thu, Apr 2, 2009	8.06	8.06	7.87	8.00
4233	NYSE	SBI	Wed, Apr 1, 2009	8.01	8.07	7.95	7.95
4232	NYSE	SBI	Tue, Mar 31, 2009	7.69	8.19	7.69	8.09
4231	NYSE	SBI	Mon, Mar 30, 2009	7.96	8.00	7.85	7.87
4230	NYSE	SBI	Fri, Mar 27, 2009	8.03	8.15	7.90	7.91
4229	NYSE	SBI	Thu, Mar 26, 2009	7.83	8.13	7.83	7.93
4228	NYSE	SBI	Wed, Mar 25, 2009	7.84	7.84	7.75	7.82
4227	NYSE	SBI	Tue, Mar 24, 2009	7.80	7.95	7.75	7.80
4226	NYSE	SBI	Mon, Mar 23, 2009	7.95	7.99	7.75	7.99
4225	NYSE	SBI	Fri, Mar 20, 2009	7.69	7.88	7.67	7.88
4224	NYSE	SBI	Thu, Mar 19, 2009	7.86	7.86	7.64	7.78
4223	NYSE	SBI	Wed, Mar 18, 2009	7.85	7.89	7.80	7.89
4222	NYSE	SBI	Tue, Mar 17, 2009	7.71	7.86	7.70	7.86
4221	NYSE	SBI	Mon, Mar 16, 2009	7.89	7.89	7.61	7.70
4220	NYSE	SBI	Fri, Mar 13, 2009	7.50	7.83	7.50	7.75
4219	NYSE	SBI	Thu, Mar 12, 2009	7.46	7.54	7.46	7.54
4218	NYSE	SBI	Wed, Mar 11, 2009	7.63	7.63	7.41	7.45
4217	NYSE	SBI	Tue, Mar 10, 2009	7.50	7.56	7.30	7.54
4216	NYSE	SBI	Mon, Mar 9, 2009	7.59	7.60	7.38	7.51
4215	NYSE	SBI	Fri, Mar 6, 2009	7.79	7.79	7.50	7.60
4214	NYSE	SBI	Thu, Mar 5, 2009	7.80	8.03	7.58	8.03
4213	NYSE	SBI	Wed, Mar 4, 2009	7.75	7.86	7.60	7.77
4212	NYSE	SBI	Tue, Mar 3, 2009	8.24	8.75	7.65	7.69
4211	NYSE	SBI	Mon, Mar 2, 2009	7.80	7.89	7.80	7.87
4210	NYSE	SBI	Fri, Feb 27, 2009	7.79	8.34	7.69	7.99
4209	NYSE	SBI	Thu, Feb 26, 2009	7.81	7.83	7.63	7.82
4208	NYSE	SBI	Wed, Feb 25, 2009	7.55	7.79	7.55	7.67
4207	NYSE	SBI	Tue, Feb 24, 2009	7.53	7.70	7.44	7.70
4206	NYSE	SBI	Mon, Feb 23, 2009	7.60	7.60	7.48	7.48
4205	NYSE	SBI	Fri, Feb 20, 2009	7.67	7.84	7.25	7.62
4204	NYSE	SBI	Thu, Feb 19, 2009	7.88	7.94	7.70	7.70
4203	NYSE	SBI	Wed, Feb 18, 2009	7.90	7.94	7.82	7.82
4202	NYSE	SBI	Tue, Feb 17, 2009	8.11	8.19	7.84	8.03
4201	NYSE	SBI	Fri, Feb 13, 2009	8.33	8.33	8.10	8.13
4200	NYSE	SBI	Thu, Feb 12, 2009	8.26	8.33	8.10	8.31
4199	NYSE	SBI	Wed, Feb 11, 2009	8.24	8.29	8.24	8.25
4198	NYSE	SBI	Tue, Feb 10, 2009	8.24	8.37	8.15	8.32
4197	NYSE	SBI	Mon, Feb 9, 2009	8.27	8.27	8.25	8.25
4196	NYSE	SBI	Fri, Feb 6, 2009	8.27	8.35	8.25	8.25
4195	NYSE	SBI	Thu, Feb 5, 2009	8.27	8.34	8.20	8.34
4194	NYSE	SBI	Wed, Feb 4, 2009	8.06	8.25	8.06	8.23
4193	NYSE	SBI	Tue, Feb 3, 2009	8.12	8.29	8.05	8.12
4192	NYSE	SBI	Mon, Feb 2, 2009	8.06	8.34	8.05	8.19
4191	NYSE	SBI	Fri, Jan 30, 2009	8.68	8.68	8.03	8.06
4190	NYSE	SBI	Thu, Jan 29, 2009	8.28	8.28	8.05	8.11
4189	NYSE	SBI	Wed, Jan 28, 2009	8.22	8.30	8.20	8.29
4188	NYSE	SBI	Tue, Jan 27, 2009	8.16	8.24	8.10	8.19
4187	NYSE	SBI	Mon, Jan 26, 2009	8.03	8.20	8.02	8.10
4186	NYSE	SBI	Fri, Jan 23, 2009	7.95	8.15	7.95	8.14
4185	NYSE	SBI	Thu, Jan 22, 2009	8.15	8.15	7.81	8.02
4184	NYSE	SBI	Wed, Jan 21, 2009	8.30	8.34	7.90	8.20
4183	NYSE	SBI	Tue, Jan 20, 2009	8.20	8.40	7.95	8.40
4182	NYSE	SBI	Fri, Jan 16, 2009	8.35	8.40	8.28	8.28
4181	NYSE	SBI	Thu, Jan 15, 2009	8.12	8.40	7.80	8.30
4180	NYSE	SBI	Wed, Jan 14, 2009	8.10	8.14	7.43	8.12
4179	NYSE	SBI	Tue, Jan 13, 2009	8.28	8.28	8.15	8.15
4178	NYSE	SBI	Mon, Jan 12, 2009	8.15	8.20	8.15	8.15
4177	NYSE	SBI	Fri, Jan 9, 2009	8.18	8.18	8.16	8.17
4176	NYSE	SBI	Thu, Jan 8, 2009	7.95	8.05	7.80	8.05
4175	NYSE	SBI	Wed, Jan 7, 2009	8.02	8.05	7.93	8.00
4174	NYSE	SBI	Tue, Jan 6, 2009	7.72	8.25	7.72	8.04
4173	NYSE	SBI	Mon, Jan 5, 2009	7.55	7.79	7.55	7.77
4172	NYSE	SBI	Fri, Jan 2, 2009	7.63	7.63	7.52	7.52
4171	NYSE	SBI	Wed, Dec 31, 2008	7.42	7.80	7.38	7.52
4170	NYSE	SBI	Tue, Dec 30, 2008	7.49	7.51	7.35	7.43
4169	NYSE	SBI	Mon, Dec 29, 2008	7.15	7.60	7.15	7.49
4168	NYSE	SBI	Fri, Dec 26, 2008	7.29	7.43	7.10	7.19
4167	NYSE	SBI	Wed, Dec 24, 2008	7.14	7.19	7.14	7.19
4166	NYSE	SBI	Tue, Dec 23, 2008	7.40	7.40	7.10	7.16
4165	NYSE	SBI	Mon, Dec 22, 2008	7.35	7.65	7.17	7.46
4164	NYSE	SBI	Fri, Dec 19, 2008	7.25	7.29	7.05	7.10
4163	NYSE	SBI	Thu, Dec 18, 2008	6.99	7.20	6.99	7.10
4162	NYSE	SBI	Wed, Dec 17, 2008	6.90	7.00	6.89	6.90
4161	NYSE	SBI	Tue, Dec 16, 2008	6.95	6.95	6.92	6.94
4160	NYSE	SBI	Mon, Dec 15, 2008	7.02	7.02	6.92	6.95
4159	NYSE	SBI	Fri, Dec 12, 2008	6.86	7.02	6.72	7.00
4158	NYSE	SBI	Thu, Dec 11, 2008	7.26	7.26	6.97	6.97
4157	NYSE	SBI	Wed, Dec 10, 2008	7.16	7.26	7.02	7.07
4156	NYSE	SBI	Tue, Dec 9, 2008	7.45	7.45	7.10	7.14
4155	NYSE	SBI	Mon, Dec 8, 2008	7.23	7.70	7.20	7.55
4154	NYSE	SBI	Fri, Dec 5, 2008	7.10	7.23	7.06	7.23
4153	NYSE	SBI	Thu, Dec 4, 2008	7.15	8.20	7.05	7.11
4152	NYSE	SBI	Wed, Dec 3, 2008	7.15	7.15	6.95	7.11
4151	NYSE	SBI	Tue, Dec 2, 2008	7.26	8.00	7.22	7.24
4150	NYSE	SBI	Mon, Dec 1, 2008	7.30	8.00	7.30	7.37
4149	NYSE	SBI	Fri, Nov 28, 2008	7.64	7.74	7.00	7.47
4148	NYSE	SBI	Wed, Nov 26, 2008	7.10	7.36	7.00	7.07
4147	NYSE	SBI	Tue, Nov 25, 2008	7.20	7.20	7.01	7.05
4146	NYSE	SBI	Mon, Nov 24, 2008	7.44	7.49	7.10	7.20
4145	NYSE	SBI	Fri, Nov 21, 2008	7.81	7.84	6.98	7.41
4144	NYSE	SBI	Thu, Nov 20, 2008	7.41	7.89	7.41	7.89
4143	NYSE	SBI	Wed, Nov 19, 2008	7.85	8.05	7.32	7.91
4142	NYSE	SBI	Tue, Nov 18, 2008	7.69	7.93	7.40	7.87
4141	NYSE	SBI	Mon, Nov 17, 2008	7.77	7.77	7.55	7.65
4140	NYSE	SBI	Fri, Nov 14, 2008	7.75	7.84	7.43	7.56
4139	NYSE	SBI	Thu, Nov 13, 2008	7.60	7.92	7.50	7.81
4138	NYSE	SBI	Wed, Nov 12, 2008	7.50	7.80	7.50	7.50
4137	NYSE	SBI	Tue, Nov 11, 2008	7.74	7.79	7.27	7.72
4136	NYSE	SBI	Mon, Nov 10, 2008	7.75	7.81	7.70	7.79
4135	NYSE	SBI	Fri, Nov 7, 2008	7.64	7.75	7.57	7.75
4134	NYSE	SBI	Thu, Nov 6, 2008	7.60	7.75	7.52	7.55
4133	NYSE	SBI	Wed, Nov 5, 2008	7.43	7.77	7.43	7.57
4132	NYSE	SBI	Tue, Nov 4, 2008	7.97	8.00	7.50	7.50
4131	NYSE	SBI	Mon, Nov 3, 2008	8.00	8.00	7.75	7.75
4130	NYSE	SBI	Fri, Oct 31, 2008	8.27	8.34	7.60	7.95
4129	NYSE	SBI	Thu, Oct 30, 2008	7.98	8.15	7.95	8.00
4128	NYSE	SBI	Wed, Oct 29, 2008	7.72	7.97	7.62	7.85
4127	NYSE	SBI	Tue, Oct 28, 2008	8.03	8.04	7.48	7.74
4126	NYSE	SBI	Mon, Oct 27, 2008	7.80	8.04	7.75	7.78
4125	NYSE	SBI	Fri, Oct 24, 2008	8.00	8.00	7.44	7.80
4124	NYSE	SBI	Thu, Oct 23, 2008	7.80	8.04	7.67	7.95
4123	NYSE	SBI	Wed, Oct 22, 2008	7.83	7.97	7.77	7.77
4122	NYSE	SBI	Tue, Oct 21, 2008	7.48	8.00	7.43	7.85
4121	NYSE	SBI	Mon, Oct 20, 2008	6.91	7.56	6.91	7.56
4120	NYSE	SBI	Fri, Oct 17, 2008	6.93	7.13	6.93	7.00
4119	NYSE	SBI	Thu, Oct 16, 2008	7.10	7.15	6.80	6.91
4118	NYSE	SBI	Wed, Oct 15, 2008	7.06	7.19	6.70	6.90
4117	NYSE	SBI	Tue, Oct 14, 2008	6.72	7.11	6.72	7.00
4116	NYSE	SBI	Mon, Oct 13, 2008	6.29	6.84	6.10	6.59
4115	NYSE	SBI	Fri, Oct 10, 2008	5.89	6.50	5.45	5.94
4114	NYSE	SBI	Thu, Oct 9, 2008	7.24	7.24	6.32	6.39
4113	NYSE	SBI	Wed, Oct 8, 2008	7.00	7.19	6.24	7.19
4112	NYSE	SBI	Tue, Oct 7, 2008	7.41	7.42	7.01	7.25
4111	NYSE	SBI	Mon, Oct 6, 2008	7.80	7.80	7.42	7.42
4110	NYSE	SBI	Fri, Oct 3, 2008	7.95	7.99	7.67	7.98
4109	NYSE	SBI	Thu, Oct 2, 2008	7.58	7.70	7.56	7.60
4108	NYSE	SBI	Wed, Oct 1, 2008	7.51	7.58	7.48	7.58
4107	NYSE	SBI	Tue, Sep 30, 2008	7.75	7.80	7.41	7.64
4106	NYSE	SBI	Mon, Sep 29, 2008	7.51	7.81	7.51	7.70
4105	NYSE	SBI	Fri, Sep 26, 2008	7.93	7.93	7.62	7.87
4104	NYSE	SBI	Thu, Sep 25, 2008	7.45	7.94	7.45	7.78
4103	NYSE	SBI	Wed, Sep 24, 2008	7.62	7.65	7.46	7.55
4102	NYSE	SBI	Tue, Sep 23, 2008	7.58	7.79	7.51	7.55
4101	NYSE	SBI	Mon, Sep 22, 2008	7.91	8.06	7.80	7.80
4100	NYSE	SBI	Fri, Sep 19, 2008	8.04	8.04	7.93	7.98
4099	NYSE	SBI	Thu, Sep 18, 2008	7.95	7.97	7.30	7.82
4098	NYSE	SBI	Wed, Sep 17, 2008	7.96	8.01	7.91	7.93
4097	NYSE	SBI	Tue, Sep 16, 2008	8.17	8.17	7.83	8.14
4096	NYSE	SBI	Mon, Sep 15, 2008	8.19	8.21	8.16	8.19
4095	NYSE	SBI	Fri, Sep 12, 2008	8.23	8.34	8.23	8.24
4094	NYSE	SBI	Thu, Sep 11, 2008	8.23	8.38	8.23	8.28
4093	NYSE	SBI	Wed, Sep 10, 2008	8.25	8.33	8.23	8.25
4092	NYSE	SBI	Tue, Sep 9, 2008	8.30	8.36	8.22	8.22
4091	NYSE	SBI	Mon, Sep 8, 2008	8.36	8.36	8.28	8.30
4090	NYSE	SBI	Fri, Sep 5, 2008	8.39	8.47	8.28	8.28
4089	NYSE	SBI	Thu, Sep 4, 2008	8.32	8.39	8.32	8.35
4088	NYSE	SBI	Wed, Sep 3, 2008	8.33	8.41	8.32	8.41
4087	NYSE	SBI	Tue, Sep 2, 2008	8.37	8.40	8.32	8.34
4086	NYSE	SBI	Fri, Aug 29, 2008	8.55	8.55	8.35	8.37
4085	NYSE	SBI	Thu, Aug 28, 2008	8.47	8.49	8.45	8.49
4084	NYSE	SBI	Wed, Aug 27, 2008	8.57	8.57	8.39	8.49
4083	NYSE	SBI	Tue, Aug 26, 2008	8.46	8.50	8.38	8.50
4082	NYSE	SBI	Mon, Aug 25, 2008	8.32	8.46	8.32	8.45
4081	NYSE	SBI	Thu, Aug 21, 2008	8.45	8.57	8.32	8.32
4080	NYSE	SBI	Wed, Aug 20, 2008	8.50	8.50	8.44	8.45
4079	NYSE	SBI	Tue, Aug 19, 2008	8.41	8.56	8.41	8.56
4078	NYSE	SBI	Mon, Aug 18, 2008	8.57	8.57	8.48	8.50
4077	NYSE	SBI	Fri, Aug 15, 2008	8.58	8.58	8.48	8.49
4076	NYSE	SBI	Thu, Aug 14, 2008	8.57	8.59	8.46	8.59
4075	NYSE	SBI	Wed, Aug 13, 2008	8.56	8.57	8.52	8.57
4074	NYSE	SBI	Tue, Aug 12, 2008	8.51	8.54	8.45	8.53
4073	NYSE	SBI	Mon, Aug 11, 2008	8.50	8.57	8.43	8.53
4072	NYSE	SBI	Fri, Aug 8, 2008	8.45	8.57	8.45	8.56
4071	NYSE	SBI	Thu, Aug 7, 2008	8.43	8.51	8.40	8.43
4070	NYSE	SBI	Wed, Aug 6, 2008	8.42	8.52	8.37	8.52
4069	NYSE	SBI	Tue, Aug 5, 2008	8.39	8.54	8.36	8.49
4068	NYSE	SBI	Mon, Aug 4, 2008	8.78	8.78	8.40	8.58
4067	NYSE	SBI	Fri, Aug 1, 2008	8.58	8.58	8.38	8.47
4066	NYSE	SBI	Thu, Jul 31, 2008	8.34	8.55	8.34	8.53
4065	NYSE	SBI	Wed, Jul 30, 2008	8.65	8.65	8.48	8.51
4064	NYSE	SBI	Tue, Jul 29, 2008	8.56	8.60	8.50	8.60
4063	NYSE	SBI	Mon, Jul 28, 2008	8.50	8.56	8.45	8.46
4062	NYSE	SBI	Fri, Jul 25, 2008	8.36	8.57	8.36	8.41
4061	NYSE	SBI	Thu, Jul 24, 2008	8.42	8.53	8.40	8.45
4060	NYSE	SBI	Wed, Jul 23, 2008	8.53	8.60	8.40	8.41
4059	NYSE	SBI	Tue, Jul 22, 2008	8.45	8.48	8.36	8.47
4058	NYSE	SBI	Mon, Jul 21, 2008	8.41	8.51	8.39	8.40
4057	NYSE	SBI	Fri, Jul 18, 2008	8.38	8.41	8.34	8.39
4056	NYSE	SBI	Thu, Jul 17, 2008	8.36	8.39	8.31	8.34
4055	NYSE	SBI	Wed, Jul 16, 2008	8.22	8.34	8.20	8.34
4054	NYSE	SBI	Tue, Jul 15, 2008	8.46	8.46	8.26	8.30
4053	NYSE	SBI	Mon, Jul 14, 2008	8.50	8.50	8.47	8.47
4052	NYSE	SBI	Fri, Jul 11, 2008	8.58	8.58	8.50	8.50
4051	NYSE	SBI	Thu, Jul 10, 2008	8.51	8.57	8.47	8.52
4050	NYSE	SBI	Wed, Jul 9, 2008	8.57	8.57	8.53	8.57
4049	NYSE	SBI	Tue, Jul 8, 2008	8.39	8.59	8.39	8.57
4048	NYSE	SBI	Mon, Jul 7, 2008	8.43	8.57	8.43	8.43
4047	NYSE	SBI	Thu, Jul 3, 2008	8.54	8.63	8.48	8.48
4046	NYSE	SBI	Wed, Jul 2, 2008	8.61	8.62	8.60	8.60
4045	NYSE	SBI	Tue, Jul 1, 2008	8.60	8.63	8.52	8.52
4044	NYSE	SBI	Mon, Jun 30, 2008	8.53	8.69	8.52	8.53
4043	NYSE	SBI	Fri, Jun 27, 2008	8.62	8.62	8.48	8.52
4042	NYSE	SBI	Thu, Jun 26, 2008	8.48	8.70	8.48	8.52
4041	NYSE	SBI	Wed, Jun 25, 2008	8.54	8.57	8.52	8.52
4040	NYSE	SBI	Tue, Jun 24, 2008	8.45	8.57	8.45	8.49
4039	NYSE	SBI	Mon, Jun 23, 2008	8.58	8.59	8.48	8.48
4038	NYSE	SBI	Fri, Jun 20, 2008	8.57	8.59	8.51	8.52
4037	NYSE	SBI	Thu, Jun 19, 2008	8.56	8.64	8.55	8.57
4036	NYSE	SBI	Wed, Jun 18, 2008	8.60	8.62	8.53	8.55
4035	NYSE	SBI	Tue, Jun 17, 2008	8.61	8.69	8.61	8.63
4034	NYSE	SBI	Mon, Jun 16, 2008	8.65	8.67	8.60	8.67
4033	NYSE	SBI	Fri, Jun 13, 2008	8.61	8.68	8.58	8.66
4032	NYSE	SBI	Thu, Jun 12, 2008	8.67	8.72	8.61	8.63
4031	NYSE	SBI	Wed, Jun 11, 2008	8.65	8.73	8.65	8.69
4030	NYSE	SBI	Tue, Jun 10, 2008	8.70	8.76	8.68	8.68
4029	NYSE	SBI	Mon, Jun 9, 2008	8.66	8.71	8.66	8.69
4028	NYSE	SBI	Fri, Jun 6, 2008	8.75	8.75	8.70	8.71
4027	NYSE	SBI	Thu, Jun 5, 2008	8.64	8.75	8.64	8.75
4026	NYSE	SBI	Wed, Jun 4, 2008	8.71	8.79	8.70	8.70
4025	NYSE	SBI	Tue, Jun 3, 2008	8.74	8.82	8.72	8.73
4024	NYSE	SBI	Mon, Jun 2, 2008	8.72	8.81	8.72	8.78
4023	NYSE	SBI	Fri, May 30, 2008	8.67	8.79	8.67	8.77
4022	NYSE	SBI	Thu, May 29, 2008	8.93	8.93	8.48	8.67
4021	NYSE	SBI	Wed, May 28, 2008	8.84	8.95	8.83	8.93
4020	NYSE	SBI	Tue, May 27, 2008	8.83	8.95	8.70	8.95
4019	NYSE	SBI	Fri, May 23, 2008	8.75	8.85	8.75	8.81
4018	NYSE	SBI	Thu, May 22, 2008	8.77	8.77	8.69	8.70
4017	NYSE	SBI	Wed, May 21, 2008	8.94	8.94	8.69	8.69
4016	NYSE	SBI	Tue, May 20, 2008	8.93	8.93	8.80	8.90
4015	NYSE	SBI	Mon, May 19, 2008	8.93	8.93	8.77	8.81
4014	NYSE	SBI	Fri, May 16, 2008	8.89	8.93	8.89	8.93
4013	NYSE	SBI	Thu, May 15, 2008	8.83	8.88	8.82	8.84
4012	NYSE	SBI	Wed, May 14, 2008	8.78	8.85	8.78	8.83
4011	NYSE	SBI	Tue, May 13, 2008	8.78	8.79	8.78	8.78
4010	NYSE	SBI	Mon, May 12, 2008	8.78	8.79	8.70	8.78
4009	NYSE	SBI	Fri, May 9, 2008	8.81	8.81	8.71	8.78
4008	NYSE	SBI	Thu, May 8, 2008	8.76	8.78	8.70	8.78
4007	NYSE	SBI	Wed, May 7, 2008	8.68	8.79	8.66	8.75
4006	NYSE	SBI	Tue, May 6, 2008	8.80	8.80	8.68	8.68
4005	NYSE	SBI	Mon, May 5, 2008	8.73	8.76	8.71	8.75
4004	NYSE	SBI	Fri, May 2, 2008	8.76	8.82	8.64	8.64
4003	NYSE	SBI	Thu, May 1, 2008	8.80	8.80	8.64	8.64
4002	NYSE	SBI	Wed, Apr 30, 2008	8.72	8.75	8.60	8.75
4001	NYSE	SBI	Tue, Apr 29, 2008	8.72	8.73	8.65	8.70
4000	NYSE	SBI	Mon, Apr 28, 2008	8.73	8.74	8.65	8.74
3999	NYSE	SBI	Fri, Apr 25, 2008	8.63	8.73	8.58	8.72
3998	NYSE	SBI	Thu, Apr 24, 2008	8.64	8.75	8.62	8.62
3997	NYSE	SBI	Wed, Apr 23, 2008	8.64	8.71	8.62	8.71
3996	NYSE	SBI	Tue, Apr 22, 2008	8.78	9.26	8.62	8.63
3995	NYSE	SBI	Mon, Apr 21, 2008	8.64	8.74	8.62	8.65
3994	NYSE	SBI	Fri, Apr 18, 2008	8.60	8.73	8.57	8.73
3993	NYSE	SBI	Thu, Apr 17, 2008	8.48	8.69	8.48	8.65
3992	NYSE	SBI	Wed, Apr 16, 2008	8.60	8.62	8.49	8.56
3991	NYSE	SBI	Tue, Apr 15, 2008	8.68	8.68	8.56	8.57
3990	NYSE	SBI	Mon, Apr 14, 2008	8.72	8.80	8.65	8.70
3989	NYSE	SBI	Fri, Apr 11, 2008	8.70	8.75	8.66	8.72
3988	NYSE	SBI	Thu, Apr 10, 2008	8.76	8.76	8.70	8.70
3987	NYSE	SBI	Wed, Apr 9, 2008	8.62	8.71	8.57	8.70
3986	NYSE	SBI	Tue, Apr 8, 2008	8.67	8.67	8.57	8.59
3985	NYSE	SBI	Mon, Apr 7, 2008	8.62	8.66	8.60	8.62
3984	NYSE	SBI	Fri, Apr 4, 2008	8.62	8.69	8.33	8.60
3983	NYSE	SBI	Thu, Apr 3, 2008	8.45	8.63	8.45	8.61
3982	NYSE	SBI	Wed, Apr 2, 2008	8.69	8.69	8.58	8.58
3981	NYSE	SBI	Tue, Apr 1, 2008	8.62	8.64	8.50	8.54
3980	NYSE	SBI	Mon, Mar 31, 2008	8.58	8.60	8.50	8.60
3979	NYSE	SBI	Fri, Mar 28, 2008	8.62	8.64	8.56	8.62
3978	NYSE	SBI	Thu, Mar 27, 2008	8.53	8.61	8.52	8.61
3977	NYSE	SBI	Wed, Mar 26, 2008	8.48	8.51	8.48	8.50
3976	NYSE	SBI	Tue, Mar 25, 2008	8.48	8.51	8.46	8.48
3975	NYSE	SBI	Mon, Mar 24, 2008	8.41	8.46	8.34	8.46
3974	NYSE	SBI	Thu, Mar 20, 2008	8.38	8.44	8.36	8.36
3973	NYSE	SBI	Wed, Mar 19, 2008	8.36	8.48	8.36	8.44
3972	NYSE	SBI	Tue, Mar 18, 2008	8.29	8.45	8.29	8.34
3971	NYSE	SBI	Mon, Mar 17, 2008	8.41	8.41	7.96	8.34
3970	NYSE	SBI	Fri, Mar 14, 2008	8.57	8.57	8.46	8.46
3969	NYSE	SBI	Thu, Mar 13, 2008	8.56	8.56	8.50	8.50
3968	NYSE	SBI	Wed, Mar 12, 2008	8.51	8.56	8.51	8.56
3967	NYSE	SBI	Tue, Mar 11, 2008	8.53	8.55	8.51	8.51
3966	NYSE	SBI	Mon, Mar 10, 2008	8.64	8.73	8.51	8.53
3965	NYSE	SBI	Fri, Mar 7, 2008	8.47	8.64	8.46	8.61
3964	NYSE	SBI	Thu, Mar 6, 2008	8.55	8.72	8.55	8.62
3963	NYSE	SBI	Wed, Mar 5, 2008	8.90	8.90	8.54	8.71
3962	NYSE	SBI	Tue, Mar 4, 2008	8.84	9.26	8.75	8.91
3961	NYSE	SBI	Mon, Mar 3, 2008	8.58	8.80	8.58	8.80
3960	NYSE	SBI	Fri, Feb 29, 2008	8.76	8.76	8.52	8.58
3959	NYSE	SBI	Thu, Feb 28, 2008	8.78	8.81	8.65	8.76
3958	NYSE	SBI	Wed, Feb 27, 2008	9.01	9.05	8.72	8.75
3957	NYSE	SBI	Tue, Feb 26, 2008	9.00	9.02	8.88	8.88
3956	NYSE	SBI	Mon, Feb 25, 2008	8.99	9.06	8.99	9.00
3955	NYSE	SBI	Fri, Feb 22, 2008	8.83	9.01	8.79	8.95
3954	NYSE	SBI	Thu, Feb 21, 2008	8.85	9.00	8.81	8.82
3953	NYSE	SBI	Wed, Feb 20, 2008	8.93	9.03	8.88	8.97
3952	NYSE	SBI	Tue, Feb 19, 2008	8.82	9.25	8.82	8.91
3951	NYSE	SBI	Fri, Feb 15, 2008	9.00	9.00	8.55	8.90
3950	NYSE	SBI	Thu, Feb 14, 2008	8.89	9.12	8.87	9.00
3949	NYSE	SBI	Wed, Feb 13, 2008	9.20	9.29	9.03	9.17
3948	NYSE	SBI	Tue, Feb 12, 2008	9.15	9.25	9.15	9.25
3947	NYSE	SBI	Mon, Feb 11, 2008	9.25	9.29	9.07	9.23
3946	NYSE	SBI	Fri, Feb 8, 2008	9.15	9.23	9.15	9.23
3945	NYSE	SBI	Thu, Feb 7, 2008	9.20	9.25	9.16	9.16
3944	NYSE	SBI	Wed, Feb 6, 2008	9.20	9.20	9.13	9.20
3943	NYSE	SBI	Tue, Feb 5, 2008	9.15	9.20	9.01	9.20
3942	NYSE	SBI	Mon, Feb 4, 2008	9.13	9.17	9.06	9.10
3941	NYSE	SBI	Fri, Feb 1, 2008	9.07	9.29	9.04	9.06
3940	NYSE	SBI	Thu, Jan 31, 2008	9.18	9.20	9.05	9.19
3939	NYSE	SBI	Wed, Jan 30, 2008	9.19	9.26	9.05	9.15
3938	NYSE	SBI	Tue, Jan 29, 2008	9.15	9.19	9.05	9.18
3937	NYSE	SBI	Mon, Jan 28, 2008	9.04	9.15	9.04	9.15
3936	NYSE	SBI	Fri, Jan 25, 2008	9.09	9.22	8.90	8.91
3935	NYSE	SBI	Thu, Jan 24, 2008	9.06	9.11	9.00	9.07
3934	NYSE	SBI	Wed, Jan 23, 2008	8.71	9.11	8.71	9.07
3933	NYSE	SBI	Tue, Jan 22, 2008	8.76	8.90	8.63	8.90
3932	NYSE	SBI	Fri, Jan 18, 2008	8.92	9.08	8.70	8.78
3931	NYSE	SBI	Thu, Jan 17, 2008	9.10	9.15	8.85	9.03
3930	NYSE	SBI	Wed, Jan 16, 2008	9.13	9.15	9.02	9.07
3929	NYSE	SBI	Tue, Jan 15, 2008	9.13	9.14	9.13	9.13
3928	NYSE	SBI	Mon, Jan 14, 2008	9.08	9.20	9.04	9.20
3927	NYSE	SBI	Fri, Jan 11, 2008	8.95	9.08	8.95	9.08
3926	NYSE	SBI	Thu, Jan 10, 2008	8.93	9.00	8.89	8.98
3925	NYSE	SBI	Wed, Jan 9, 2008	9.08	9.08	8.87	8.87
3924	NYSE	SBI	Tue, Jan 8, 2008	9.02	9.10	8.91	9.01
3923	NYSE	SBI	Mon, Jan 7, 2008	9.05	9.12	8.98	8.99
3922	NYSE	SBI	Fri, Jan 4, 2008	8.74	9.05	8.74	9.04
3921	NYSE	SBI	Thu, Jan 3, 2008	8.75	9.01	8.75	8.99
3920	NYSE	SBI	Wed, Jan 2, 2008	8.68	8.80	8.62	8.80
3919	NYSE	SBI	Mon, Dec 31, 2007	8.70	8.70	8.55	8.67
3918	NYSE	SBI	Fri, Dec 28, 2007	8.60	8.67	8.58	8.65
3917	NYSE	SBI	Thu, Dec 27, 2007	8.51	8.65	8.50	8.55
3916	NYSE	SBI	Wed, Dec 26, 2007	8.67	8.80	8.51	8.51
3915	NYSE	SBI	Mon, Dec 24, 2007	8.53	8.80	8.53	8.79
3914	NYSE	SBI	Fri, Dec 21, 2007	8.63	8.85	8.50	8.56
3913	NYSE	SBI	Thu, Dec 20, 2007	8.64	8.69	8.55	8.59
3912	NYSE	SBI	Wed, Dec 19, 2007	8.52	8.65	8.48	8.55
3911	NYSE	SBI	Tue, Dec 18, 2007	8.67	8.78	8.56	8.56
3910	NYSE	SBI	Mon, Dec 17, 2007	8.69	8.85	8.68	8.70
3909	NYSE	SBI	Fri, Dec 14, 2007	8.70	9.00	8.63	8.75
3908	NYSE	SBI	Thu, Dec 13, 2007	8.65	8.75	8.65	8.65
3907	NYSE	SBI	Wed, Dec 12, 2007	8.83	8.83	8.60	8.70
3906	NYSE	SBI	Tue, Dec 11, 2007	8.85	8.85	8.65	8.67
3905	NYSE	SBI	Mon, Dec 10, 2007	8.85	8.90	8.73	8.80
3904	NYSE	SBI	Fri, Dec 7, 2007	8.80	8.92	8.73	8.80
3903	NYSE	SBI	Thu, Dec 6, 2007	8.68	8.75	8.54	8.74
3902	NYSE	SBI	Wed, Dec 5, 2007	8.52	8.76	8.52	8.65
3901	NYSE	SBI	Tue, Dec 4, 2007	8.51	8.63	8.47	8.59
3900	NYSE	SBI	Mon, Dec 3, 2007	8.62	8.69	8.62	8.69
3899	NYSE	SBI	Fri, Nov 30, 2007	8.80	8.80	8.56	8.62
3898	NYSE	SBI	Thu, Nov 29, 2007	8.50	8.62	8.40	8.57
3897	NYSE	SBI	Wed, Nov 28, 2007	8.45	8.52	8.41	8.43
3896	NYSE	SBI	Tue, Nov 27, 2007	8.46	8.54	8.36	8.53
3895	NYSE	SBI	Mon, Nov 26, 2007	8.45	8.50	8.40	8.50
3894	NYSE	SBI	Fri, Nov 23, 2007	8.44	8.45	8.39	8.45
3893	NYSE	SBI	Wed, Nov 21, 2007	8.35	8.49	8.33	8.39
3892	NYSE	SBI	Tue, Nov 20, 2007	8.38	8.49	8.33	8.38
3891	NYSE	SBI	Mon, Nov 19, 2007	8.51	8.52	8.41	8.43
3890	NYSE	SBI	Fri, Nov 16, 2007	8.38	8.52	8.31	8.42
3889	NYSE	SBI	Thu, Nov 15, 2007	8.51	8.51	8.40	8.40
3888	NYSE	SBI	Wed, Nov 14, 2007	8.53	8.54	8.43	8.43
3887	NYSE	SBI	Tue, Nov 13, 2007	8.48	8.52	8.44	8.50
3886	NYSE	SBI	Mon, Nov 12, 2007	8.43	8.49	8.43	8.44
3885	NYSE	SBI	Fri, Nov 9, 2007	8.43	8.49	8.43	8.49
3884	NYSE	SBI	Thu, Nov 8, 2007	8.46	8.46	8.41	8.46
3883	NYSE	SBI	Wed, Nov 7, 2007	8.64	8.65	8.45	8.47
3882	NYSE	SBI	Tue, Nov 6, 2007	8.56	8.60	8.55	8.57
3881	NYSE	SBI	Mon, Nov 5, 2007	8.66	8.71	8.56	8.56
3880	NYSE	SBI	Fri, Nov 2, 2007	8.70	8.77	8.67	8.67
3879	NYSE	SBI	Thu, Nov 1, 2007	8.59	8.77	8.59	8.73
3878	NYSE	SBI	Wed, Oct 31, 2007	8.60	8.77	8.60	8.70
3877	NYSE	SBI	Tue, Oct 30, 2007	8.55	8.65	8.52	8.62
3876	NYSE	SBI	Mon, Oct 29, 2007	8.85	8.85	8.56	8.56
3875	NYSE	SBI	Fri, Oct 26, 2007	8.93	8.94	8.74	8.82
3874	NYSE	SBI	Thu, Oct 25, 2007	8.89	8.89	8.84	8.85
3873	NYSE	SBI	Wed, Oct 24, 2007	8.84	8.92	8.84	8.84
3872	NYSE	SBI	Tue, Oct 23, 2007	8.91	8.94	8.82	8.84
3871	NYSE	SBI	Mon, Oct 22, 2007	8.91	8.92	8.83	8.84
3870	NYSE	SBI	Fri, Oct 19, 2007	8.83	8.84	8.83	8.84
3869	NYSE	SBI	Thu, Oct 18, 2007	8.84	8.91	8.83	8.83
3868	NYSE	SBI	Wed, Oct 17, 2007	8.84	8.92	8.84	8.86
3867	NYSE	SBI	Tue, Oct 16, 2007	8.85	8.93	8.85	8.93
3866	NYSE	SBI	Mon, Oct 15, 2007	8.93	8.94	8.86	8.86
3865	NYSE	SBI	Fri, Oct 12, 2007	8.92	8.94	8.85	8.89
3864	NYSE	SBI	Thu, Oct 11, 2007	8.86	8.97	8.84	8.85
3863	NYSE	SBI	Wed, Oct 10, 2007	8.84	8.99	8.84	8.84
3862	NYSE	SBI	Tue, Oct 9, 2007	8.88	8.93	8.85	8.88
3861	NYSE	SBI	Mon, Oct 8, 2007	8.87	9.00	8.87	9.00
3860	NYSE	SBI	Fri, Oct 5, 2007	8.94	9.10	8.86	8.95
3859	NYSE	SBI	Thu, Oct 4, 2007	9.00	9.00	8.83	8.99
3858	NYSE	SBI	Wed, Oct 3, 2007	9.05	9.05	8.91	8.91
3857	NYSE	SBI	Tue, Oct 2, 2007	9.00	9.15	8.85	9.00
3856	NYSE	SBI	Mon, Oct 1, 2007	9.18	9.19	8.92	8.92
3855	NYSE	SBI	Fri, Sep 28, 2007	9.15	9.15	8.90	9.12
3854	NYSE	SBI	Thu, Sep 27, 2007	8.93	9.12	8.92	9.01
3853	NYSE	SBI	Wed, Sep 26, 2007	9.05	9.10	8.91	8.97
3852	NYSE	SBI	Tue, Sep 25, 2007	9.00	9.10	8.97	9.00
3851	NYSE	SBI	Mon, Sep 24, 2007	8.99	9.09	8.95	9.06
3850	NYSE	SBI	Fri, Sep 21, 2007	9.02	9.04	8.93	8.93
3849	NYSE	SBI	Thu, Sep 20, 2007	9.26	9.26	8.90	9.02
3848	NYSE	SBI	Wed, Sep 19, 2007	8.82	8.97	8.81	8.90
3847	NYSE	SBI	Tue, Sep 18, 2007	8.86	8.94	8.85	8.88
3846	NYSE	SBI	Mon, Sep 17, 2007	8.96	8.96	8.86	8.86
3845	NYSE	SBI	Fri, Sep 14, 2007	9.00	9.02	8.90	8.96
3844	NYSE	SBI	Thu, Sep 13, 2007	9.01	9.09	8.99	8.99
3843	NYSE	SBI	Wed, Sep 12, 2007	9.07	9.07	9.00	9.00
3842	NYSE	SBI	Tue, Sep 11, 2007	9.08	9.21	9.07	9.07
3841	NYSE	SBI	Mon, Sep 10, 2007	9.12	9.13	9.06	9.11
3840	NYSE	SBI	Fri, Sep 7, 2007	9.02	9.08	9.02	9.08
3839	NYSE	SBI	Thu, Sep 6, 2007	8.92	9.05	8.92	9.05
3838	NYSE	SBI	Wed, Sep 5, 2007	8.94	8.99	8.81	8.99
3837	NYSE	SBI	Tue, Sep 4, 2007	8.85	8.94	8.85	8.94
3836	NYSE	SBI	Fri, Aug 31, 2007	8.95	9.01	8.85	8.87
3835	NYSE	SBI	Thu, Aug 30, 2007	8.85	9.05	8.80	8.85
3834	NYSE	SBI	Wed, Aug 29, 2007	9.05	9.06	8.84	8.95
3833	NYSE	SBI	Tue, Aug 28, 2007	8.92	9.05	8.82	9.03
3832	NYSE	SBI	Mon, Aug 27, 2007	8.94	9.01	8.94	9.00
3831	NYSE	SBI	Fri, Aug 24, 2007	9.18	9.18	8.94	8.94
3830	NYSE	SBI	Thu, Aug 23, 2007	9.10	9.12	8.80	9.12
3829	NYSE	SBI	Wed, Aug 22, 2007	9.15	9.30	8.83	8.83
3828	NYSE	SBI	Tue, Aug 21, 2007	8.79	9.00	8.78	8.85
3827	NYSE	SBI	Mon, Aug 20, 2007	8.68	9.03	8.68	8.78
3826	NYSE	SBI	Fri, Aug 17, 2007	9.01	9.30	8.50	8.70
3825	NYSE	SBI	Thu, Aug 16, 2007	8.57	8.58	8.51	8.55
3824	NYSE	SBI	Wed, Aug 15, 2007	8.58	8.65	8.58	8.61
3823	NYSE	SBI	Tue, Aug 14, 2007	8.67	8.68	8.59	8.59
3822	NYSE	SBI	Mon, Aug 13, 2007	8.57	8.75	8.57	8.63
3821	NYSE	SBI	Fri, Aug 10, 2007	8.60	8.67	8.52	8.60
3820	NYSE	SBI	Thu, Aug 9, 2007	8.75	8.82	8.70	8.78
3819	NYSE	SBI	Wed, Aug 8, 2007	8.88	8.88	8.75	8.75
3818	NYSE	SBI	Tue, Aug 7, 2007	8.82	8.92	8.80	8.80
3817	NYSE	SBI	Mon, Aug 6, 2007	8.81	8.94	8.81	8.94
3816	NYSE	SBI	Fri, Aug 3, 2007	8.90	8.90	8.85	8.87
3815	NYSE	SBI	Thu, Aug 2, 2007	8.88	9.00	8.88	8.90
3814	NYSE	SBI	Wed, Aug 1, 2007	8.95	9.01	8.90	8.91
3813	NYSE	SBI	Tue, Jul 31, 2007	8.95	8.99	8.95	8.95
3812	NYSE	SBI	Mon, Jul 30, 2007	8.94	8.95	8.92	8.95
3811	NYSE	SBI	Fri, Jul 27, 2007	8.80	8.95	8.80	8.92
3810	NYSE	SBI	Thu, Jul 26, 2007	8.94	8.97	8.78	8.81
3809	NYSE	SBI	Wed, Jul 25, 2007	8.97	9.00	8.97	8.98
3808	NYSE	SBI	Tue, Jul 24, 2007	8.90	9.01	8.90	8.94
3807	NYSE	SBI	Mon, Jul 23, 2007	8.98	9.00	8.95	8.95
3806	NYSE	SBI	Fri, Jul 20, 2007	8.96	8.97	8.84	8.97
3805	NYSE	SBI	Thu, Jul 19, 2007	8.94	9.01	8.90	9.01
3804	NYSE	SBI	Wed, Jul 18, 2007	8.80	9.00	8.80	8.98
3803	NYSE	SBI	Tue, Jul 17, 2007	8.84	8.94	8.84	8.93
3802	NYSE	SBI	Mon, Jul 16, 2007	8.80	8.91	8.80	8.83
3801	NYSE	SBI	Fri, Jul 13, 2007	8.81	8.84	8.76	8.76
3800	NYSE	SBI	Thu, Jul 12, 2007	8.91	8.95	8.75	8.80
3799	NYSE	SBI	Wed, Jul 11, 2007	8.91	8.92	8.82	8.91
3798	NYSE	SBI	Tue, Jul 10, 2007	8.84	8.95	8.81	8.95
3797	NYSE	SBI	Mon, Jul 9, 2007	8.90	8.95	8.83	8.83
3796	NYSE	SBI	Fri, Jul 6, 2007	8.85	8.95	8.84	8.85
3795	NYSE	SBI	Thu, Jul 5, 2007	8.85	8.85	8.85	8.85
3794	NYSE	SBI	Tue, Jul 3, 2007	8.93	8.95	8.85	8.85
3793	NYSE	SBI	Mon, Jul 2, 2007	8.85	8.95	8.84	8.91
3792	NYSE	SBI	Fri, Jun 29, 2007	8.91	8.95	8.82	8.95
3791	NYSE	SBI	Thu, Jun 28, 2007	8.78	8.82	8.64	8.79
3790	NYSE	SBI	Wed, Jun 27, 2007	8.92	8.93	8.77	8.80
3789	NYSE	SBI	Tue, Jun 26, 2007	8.83	8.91	8.76	8.90
3788	NYSE	SBI	Mon, Jun 25, 2007	8.81	8.89	8.74	8.78
3787	NYSE	SBI	Fri, Jun 22, 2007	8.77	8.94	8.76	8.94
3786	NYSE	SBI	Thu, Jun 21, 2007	8.89	9.04	8.83	8.83
3785	NYSE	SBI	Wed, Jun 20, 2007	8.90	8.90	8.89	8.89
3784	NYSE	SBI	Tue, Jun 19, 2007	8.87	9.10	8.85	8.90
3783	NYSE	SBI	Mon, Jun 18, 2007	8.93	8.93	8.81	8.91
3782	NYSE	SBI	Fri, Jun 15, 2007	8.86	8.90	8.80	8.88
3781	NYSE	SBI	Thu, Jun 14, 2007	8.87	8.87	8.82	8.85
3780	NYSE	SBI	Wed, Jun 13, 2007	8.83	8.97	8.80	8.88
3779	NYSE	SBI	Tue, Jun 12, 2007	8.92	8.92	8.77	8.86
3778	NYSE	SBI	Mon, Jun 11, 2007	8.83	8.96	8.83	8.84
3777	NYSE	SBI	Fri, Jun 8, 2007	8.88	8.92	8.83	8.92
3776	NYSE	SBI	Thu, Jun 7, 2007	8.97	8.97	8.86	8.91
3775	NYSE	SBI	Wed, Jun 6, 2007	9.08	9.09	8.99	8.99
3774	NYSE	SBI	Tue, Jun 5, 2007	9.07	9.09	9.01	9.01
3773	NYSE	SBI	Mon, Jun 4, 2007	9.03	9.09	9.03	9.04
3772	NYSE	SBI	Fri, Jun 1, 2007	9.10	9.10	9.07	9.07
3771	NYSE	SBI	Thu, May 31, 2007	9.06	9.12	9.05	9.08
3770	NYSE	SBI	Wed, May 30, 2007	9.06	9.12	9.06	9.11
3769	NYSE	SBI	Tue, May 29, 2007	8.98	9.06	8.98	9.05
3768	NYSE	SBI	Fri, May 25, 2007	9.05	9.05	9.05	9.05
3767	NYSE	SBI	Thu, May 24, 2007	9.05	9.06	9.04	9.04
3766	NYSE	SBI	Wed, May 23, 2007	9.01	9.07	9.01	9.06
3765	NYSE	SBI	Tue, May 22, 2007	9.04	9.08	8.99	9.02
3764	NYSE	SBI	Mon, May 21, 2007	9.07	9.11	9.00	9.10
3763	NYSE	SBI	Fri, May 18, 2007	9.05	9.09	9.03	9.08
3762	NYSE	SBI	Thu, May 17, 2007	9.07	9.14	9.03	9.05
3761	NYSE	SBI	Wed, May 16, 2007	9.14	9.15	9.08	9.12
3760	NYSE	SBI	Tue, May 15, 2007	9.15	9.21	9.09	9.19
3759	NYSE	SBI	Mon, May 14, 2007	9.09	9.17	9.08	9.16
3758	NYSE	SBI	Fri, May 11, 2007	9.11	9.16	9.08	9.09
3757	NYSE	SBI	Thu, May 10, 2007	9.11	9.12	9.08	9.10
3756	NYSE	SBI	Wed, May 9, 2007	9.10	9.12	9.08	9.08
3755	NYSE	SBI	Tue, May 8, 2007	9.08	9.17	9.08	9.12
3754	NYSE	SBI	Mon, May 7, 2007	9.11	9.15	9.08	9.08
3753	NYSE	SBI	Fri, May 4, 2007	9.11	9.12	9.09	9.11
3752	NYSE	SBI	Thu, May 3, 2007	9.12	9.12	9.09	9.11
3751	NYSE	SBI	Wed, May 2, 2007	9.13	9.19	9.11	9.19
3750	NYSE	SBI	Tue, May 1, 2007	9.17	9.19	9.14	9.14
3749	NYSE	SBI	Mon, Apr 30, 2007	9.21	9.25	9.14	9.22
3748	NYSE	SBI	Fri, Apr 27, 2007	9.16	9.23	9.13	9.13
3747	NYSE	SBI	Thu, Apr 26, 2007	9.15	9.23	9.11	9.18
3746	NYSE	SBI	Wed, Apr 25, 2007	9.18	9.24	9.10	9.12
3745	NYSE	SBI	Tue, Apr 24, 2007	9.23	9.24	9.14	9.18
3744	NYSE	SBI	Mon, Apr 23, 2007	9.12	9.25	9.12	9.24
3743	NYSE	SBI	Fri, Apr 20, 2007	9.23	9.23	9.11	9.12
3742	NYSE	SBI	Thu, Apr 19, 2007	9.10	9.19	9.08	9.11
3741	NYSE	SBI	Wed, Apr 18, 2007	9.07	9.17	9.05	9.11
3740	NYSE	SBI	Tue, Apr 17, 2007	9.10	9.15	9.10	9.15
3739	NYSE	SBI	Mon, Apr 16, 2007	9.13	9.18	9.10	9.10
3738	NYSE	SBI	Fri, Apr 13, 2007	9.12	9.20	9.11	9.18
3737	NYSE	SBI	Thu, Apr 12, 2007	9.13	9.18	9.12	9.14
3736	NYSE	SBI	Wed, Apr 11, 2007	9.11	9.24	9.11	9.16
3735	NYSE	SBI	Tue, Apr 10, 2007	9.12	9.20	9.10	9.16
3734	NYSE	SBI	Mon, Apr 9, 2007	9.12	9.17	9.11	9.14
3733	NYSE	SBI	Thu, Apr 5, 2007	9.10	9.14	9.10	9.14
3732	NYSE	SBI	Wed, Apr 4, 2007	9.06	9.12	9.05	9.09
3731	NYSE	SBI	Tue, Apr 3, 2007	9.08	9.16	9.07	9.12
3730	NYSE	SBI	Mon, Apr 2, 2007	9.10	9.10	9.04	9.08
3729	NYSE	SBI	Fri, Mar 30, 2007	9.11	9.11	9.05	9.11
3728	NYSE	SBI	Thu, Mar 29, 2007	9.10	9.16	9.10	9.16
3727	NYSE	SBI	Wed, Mar 28, 2007	9.03	9.10	9.02	9.07
3726	NYSE	SBI	Tue, Mar 27, 2007	9.05	9.15	9.02	9.04
3725	NYSE	SBI	Mon, Mar 26, 2007	9.10	9.13	9.03	9.07
3724	NYSE	SBI	Fri, Mar 23, 2007	9.11	9.17	9.03	9.03
3723	NYSE	SBI	Thu, Mar 22, 2007	9.09	9.11	9.05	9.06
3722	NYSE	SBI	Wed, Mar 21, 2007	9.08	9.12	9.06	9.12
3721	NYSE	SBI	Tue, Mar 20, 2007	9.11	9.20	9.11	9.19
3720	NYSE	SBI	Mon, Mar 19, 2007	9.20	9.22	9.11	9.15
3719	NYSE	SBI	Fri, Mar 16, 2007	9.19	9.22	9.13	9.18
3718	NYSE	SBI	Thu, Mar 15, 2007	9.16	9.21	9.14	9.15
3717	NYSE	SBI	Wed, Mar 14, 2007	9.23	9.24	9.15	9.17
3716	NYSE	SBI	Tue, Mar 13, 2007	9.20	9.25	9.20	9.23
3715	NYSE	SBI	Mon, Mar 12, 2007	9.25	9.30	9.19	9.21
3714	NYSE	SBI	Fri, Mar 9, 2007	9.28	9.29	9.18	9.19
3713	NYSE	SBI	Thu, Mar 8, 2007	9.20	9.30	9.20	9.21
3712	NYSE	SBI	Wed, Mar 7, 2007	9.20	9.20	9.18	9.20
3711	NYSE	SBI	Tue, Mar 6, 2007	9.19	9.20	9.12	9.19
3710	NYSE	SBI	Mon, Mar 5, 2007	9.19	9.20	9.19	9.20
3709	NYSE	SBI	Fri, Mar 2, 2007	9.14	9.20	9.00	9.17
3708	NYSE	SBI	Thu, Mar 1, 2007	9.23	9.30	9.13	9.19
3707	NYSE	SBI	Wed, Feb 28, 2007	9.05	9.26	9.05	9.24
3706	NYSE	SBI	Tue, Feb 27, 2007	9.05	9.14	9.05	9.07
3705	NYSE	SBI	Mon, Feb 26, 2007	9.05	9.10	9.05	9.10
3704	NYSE	SBI	Fri, Feb 23, 2007	9.01	9.09	8.99	9.09
3703	NYSE	SBI	Thu, Feb 22, 2007	9.08	9.10	9.03	9.03
3702	NYSE	SBI	Wed, Feb 21, 2007	9.20	9.22	9.10	9.10
3701	NYSE	SBI	Tue, Feb 20, 2007	9.09	9.20	9.09	9.19
3700	NYSE	SBI	Fri, Feb 16, 2007	9.16	9.18	9.03	9.17
3699	NYSE	SBI	Thu, Feb 15, 2007	9.07	9.25	9.07	9.16
3698	NYSE	SBI	Wed, Feb 14, 2007	9.11	9.19	9.07	9.17
3697	NYSE	SBI	Tue, Feb 13, 2007	9.22	9.23	9.15	9.19
3696	NYSE	SBI	Mon, Feb 12, 2007	9.15	9.17	9.11	9.17
3695	NYSE	SBI	Fri, Feb 9, 2007	9.19	9.19	9.16	9.18
3694	NYSE	SBI	Thu, Feb 8, 2007	9.17	9.25	9.15	9.25
3693	NYSE	SBI	Wed, Feb 7, 2007	9.16	9.30	9.15	9.15
3692	NYSE	SBI	Tue, Feb 6, 2007	9.20	9.23	9.14	9.23
3691	NYSE	SBI	Mon, Feb 5, 2007	9.18	9.22	9.17	9.21
3690	NYSE	SBI	Fri, Feb 2, 2007	9.11	9.17	9.04	9.15
3689	NYSE	SBI	Thu, Feb 1, 2007	9.07	9.15	9.07	9.15
3688	NYSE	SBI	Wed, Jan 31, 2007	9.04	9.14	9.04	9.14
3687	NYSE	SBI	Tue, Jan 30, 2007	9.06	9.07	9.06	9.07
3686	NYSE	SBI	Mon, Jan 29, 2007	9.08	9.10	9.06	9.07
3685	NYSE	SBI	Fri, Jan 26, 2007	9.05	9.08	9.02	9.02
3684	NYSE	SBI	Thu, Jan 25, 2007	9.09	9.10	9.04	9.04
3683	NYSE	SBI	Wed, Jan 24, 2007	9.18	9.18	9.04	9.05
3682	NYSE	SBI	Tue, Jan 23, 2007	8.97	9.10	8.97	9.03
3681	NYSE	SBI	Mon, Jan 22, 2007	9.00	9.06	8.99	9.04
3680	NYSE	SBI	Fri, Jan 19, 2007	9.04	9.07	9.01	9.01
3679	NYSE	SBI	Thu, Jan 18, 2007	9.04	9.07	8.99	9.07
3678	NYSE	SBI	Wed, Jan 17, 2007	9.00	9.04	9.00	9.03
3677	NYSE	SBI	Tue, Jan 16, 2007	9.13	9.13	9.00	9.00
3676	NYSE	SBI	Fri, Jan 12, 2007	9.06	9.16	9.01	9.05
3675	NYSE	SBI	Thu, Jan 11, 2007	9.10	9.15	9.06	9.08
3674	NYSE	SBI	Wed, Jan 10, 2007	9.01	9.19	9.01	9.19
3673	NYSE	SBI	Tue, Jan 9, 2007	9.01	9.05	8.97	9.01
3672	NYSE	SBI	Mon, Jan 8, 2007	8.95	9.05	8.95	8.97
3671	NYSE	SBI	Fri, Jan 5, 2007	9.00	9.05	8.91	9.00
3670	NYSE	SBI	Thu, Jan 4, 2007	9.00	9.10	9.00	9.00
3669	NYSE	SBI	Wed, Jan 3, 2007	8.94	9.00	8.93	9.00
3668	NYSE	SBI	Fri, Dec 29, 2006	9.00	9.01	8.93	9.00
3667	NYSE	SBI	Thu, Dec 28, 2006	8.98	9.00	8.94	9.00
3666	NYSE	SBI	Wed, Dec 27, 2006	8.90	8.99	8.90	8.95
3665	NYSE	SBI	Tue, Dec 26, 2006	8.90	8.97	8.90	8.94
3664	NYSE	SBI	Fri, Dec 22, 2006	8.89	8.99	8.88	8.96
3663	NYSE	SBI	Thu, Dec 21, 2006	8.95	8.98	8.89	8.95
3662	NYSE	SBI	Wed, Dec 20, 2006	8.98	9.06	8.89	8.95
3661	NYSE	SBI	Tue, Dec 19, 2006	9.18	9.18	8.98	8.98
3660	NYSE	SBI	Mon, Dec 18, 2006	9.16	9.20	9.06	9.12
3659	NYSE	SBI	Fri, Dec 15, 2006	9.18	9.18	9.16	9.16
3658	NYSE	SBI	Thu, Dec 14, 2006	9.28	9.28	9.16	9.19
3657	NYSE	SBI	Wed, Dec 13, 2006	9.26	9.30	9.13	9.13
3656	NYSE	SBI	Tue, Dec 12, 2006	9.26	9.32	9.25	9.28
3655	NYSE	SBI	Mon, Dec 11, 2006	9.20	9.49	9.20	9.32
3654	NYSE	SBI	Fri, Dec 8, 2006	9.20	9.30	9.20	9.21
3653	NYSE	SBI	Thu, Dec 7, 2006	9.32	9.35	9.20	9.20
3652	NYSE	SBI	Wed, Dec 6, 2006	9.20	9.39	9.20	9.38
3651	NYSE	SBI	Tue, Dec 5, 2006	9.19	9.23	9.12	9.23
3650	NYSE	SBI	Mon, Dec 4, 2006	9.24	9.75	9.15	9.15
3649	NYSE	SBI	Fri, Dec 1, 2006	9.08	9.15	9.05	9.15
3648	NYSE	SBI	Thu, Nov 30, 2006	8.97	9.05	8.93	8.95
3647	NYSE	SBI	Wed, Nov 29, 2006	8.89	8.97	8.89	8.97
3646	NYSE	SBI	Tue, Nov 28, 2006	8.84	8.95	8.84	8.94
3645	NYSE	SBI	Mon, Nov 27, 2006	8.91	8.96	8.84	8.88
3644	NYSE	SBI	Fri, Nov 24, 2006	8.93	8.96	8.86	8.95
3643	NYSE	SBI	Wed, Nov 22, 2006	8.88	8.92	8.88	8.92
3642	NYSE	SBI	Tue, Nov 21, 2006	8.78	8.89	8.78	8.89
3641	NYSE	SBI	Mon, Nov 20, 2006	8.82	8.86	8.77	8.84
3640	NYSE	SBI	Fri, Nov 17, 2006	8.79	8.82	8.77	8.82
3639	NYSE	SBI	Thu, Nov 16, 2006	8.80	8.88	8.79	8.82
3638	NYSE	SBI	Wed, Nov 15, 2006	8.84	8.88	8.83	8.83
3637	NYSE	SBI	Tue, Nov 14, 2006	8.89	8.96	8.82	8.85
3636	NYSE	SBI	Mon, Nov 13, 2006	8.96	8.96	8.83	8.86
3635	NYSE	SBI	Fri, Nov 10, 2006	9.04	9.05	8.95	8.96
3634	NYSE	SBI	Thu, Nov 9, 2006	9.04	9.04	8.96	9.02
3633	NYSE	SBI	Wed, Nov 8, 2006	9.01	9.02	8.98	9.02
3632	NYSE	SBI	Tue, Nov 7, 2006	8.87	9.03	8.87	9.01
3631	NYSE	SBI	Mon, Nov 6, 2006	8.96	9.02	8.91	8.91
3630	NYSE	SBI	Fri, Nov 3, 2006	8.94	8.96	8.86	8.86
3629	NYSE	SBI	Thu, Nov 2, 2006	8.97	9.04	8.91	8.94
3628	NYSE	SBI	Wed, Nov 1, 2006	8.90	9.02	8.86	9.00
3627	NYSE	SBI	Tue, Oct 31, 2006	8.90	8.93	8.85	8.85
3626	NYSE	SBI	Mon, Oct 30, 2006	8.99	8.99	8.82	8.90
3625	NYSE	SBI	Fri, Oct 27, 2006	8.99	9.02	8.87	8.88
3624	NYSE	SBI	Thu, Oct 26, 2006	8.83	8.99	8.82	8.89
3623	NYSE	SBI	Wed, Oct 25, 2006	8.89	8.96	8.75	8.92
3622	NYSE	SBI	Tue, Oct 24, 2006	8.85	8.95	8.79	8.83
3621	NYSE	SBI	Mon, Oct 23, 2006	8.82	8.86	8.80	8.84
3620	NYSE	SBI	Fri, Oct 20, 2006	8.86	8.86	8.74	8.76
3619	NYSE	SBI	Thu, Oct 19, 2006	8.85	8.87	8.74	8.80
3618	NYSE	SBI	Wed, Oct 18, 2006	8.74	8.82	8.74	8.80
3617	NYSE	SBI	Tue, Oct 17, 2006	8.89	8.89	8.78	8.78
3616	NYSE	SBI	Mon, Oct 16, 2006	8.85	8.96	8.80	8.86
3615	NYSE	SBI	Fri, Oct 13, 2006	8.79	8.93	8.79	8.93
3614	NYSE	SBI	Thu, Oct 12, 2006	8.85	8.92	8.80	8.86
3613	NYSE	SBI	Wed, Oct 11, 2006	8.90	8.92	8.90	8.90
3612	NYSE	SBI	Tue, Oct 10, 2006	8.85	8.95	8.83	8.84
3611	NYSE	SBI	Mon, Oct 9, 2006	8.88	8.88	8.83	8.86
3610	NYSE	SBI	Fri, Oct 6, 2006	8.87	8.93	8.83	8.85
3609	NYSE	SBI	Thu, Oct 5, 2006	8.92	9.04	8.83	8.88
3608	NYSE	SBI	Wed, Oct 4, 2006	8.83	8.92	8.83	8.88
3607	NYSE	SBI	Tue, Oct 3, 2006	8.91	9.04	8.82	8.90
3606	NYSE	SBI	Mon, Oct 2, 2006	8.90	8.99	8.89	8.91
3605	NYSE	SBI	Fri, Sep 29, 2006	8.99	9.00	8.89	8.89
3604	NYSE	SBI	Thu, Sep 28, 2006	9.00	9.04	8.93	8.94
3603	NYSE	SBI	Wed, Sep 27, 2006	9.00	9.00	8.98	9.00
3602	NYSE	SBI	Tue, Sep 26, 2006	8.84	9.00	8.83	9.00
3601	NYSE	SBI	Mon, Sep 25, 2006	8.85	8.87	8.80	8.86
3600	NYSE	SBI	Fri, Sep 22, 2006	8.86	8.87	8.82	8.82
3599	NYSE	SBI	Thu, Sep 21, 2006	8.80	8.86	8.80	8.86
3598	NYSE	SBI	Wed, Sep 20, 2006	8.78	8.84	8.78	8.82
3597	NYSE	SBI	Tue, Sep 19, 2006	8.80	8.83	8.74	8.83
3596	NYSE	SBI	Mon, Sep 18, 2006	8.81	8.82	8.77	8.77
3595	NYSE	SBI	Fri, Sep 15, 2006	8.83	8.83	8.75	8.81
3594	NYSE	SBI	Thu, Sep 14, 2006	8.87	8.94	8.75	8.86
3593	NYSE	SBI	Wed, Sep 13, 2006	8.94	8.95	8.84	8.95
3592	NYSE	SBI	Tue, Sep 12, 2006	8.77	8.98	8.55	8.78
3591	NYSE	SBI	Mon, Sep 11, 2006	8.80	8.90	8.80	8.90
3590	NYSE	SBI	Fri, Sep 8, 2006	8.78	8.78	8.77	8.77
3589	NYSE	SBI	Thu, Sep 7, 2006	8.72	8.75	8.68	8.75
3588	NYSE	SBI	Wed, Sep 6, 2006	8.73	8.79	8.68	8.72
3587	NYSE	SBI	Tue, Sep 5, 2006	8.80	8.83	8.77	8.83
3586	NYSE	SBI	Fri, Sep 1, 2006	8.81	8.86	8.80	8.84
3585	NYSE	SBI	Thu, Aug 31, 2006	8.89	8.90	8.82	8.82
3584	NYSE	SBI	Wed, Aug 30, 2006	8.82	8.94	8.81	8.89
3583	NYSE	SBI	Tue, Aug 29, 2006	8.85	8.99	8.85	8.92
3582	NYSE	SBI	Mon, Aug 28, 2006	8.84	8.97	8.84	8.91
3581	NYSE	SBI	Fri, Aug 25, 2006	8.95	8.99	8.92	8.92
3580	NYSE	SBI	Thu, Aug 24, 2006	8.95	8.95	8.85	8.93
3579	NYSE	SBI	Wed, Aug 23, 2006	8.92	8.99	8.83	8.83
3578	NYSE	SBI	Tue, Aug 22, 2006	8.99	8.99	8.91	8.91
3577	NYSE	SBI	Mon, Aug 21, 2006	8.86	8.98	8.86	8.98
3576	NYSE	SBI	Fri, Aug 18, 2006	8.86	8.94	8.86	8.92
3575	NYSE	SBI	Thu, Aug 17, 2006	8.78	8.93	8.75	8.93
3574	NYSE	SBI	Wed, Aug 16, 2006	8.73	8.85	8.73	8.80
3573	NYSE	SBI	Tue, Aug 15, 2006	8.73	8.84	8.70	8.79
3572	NYSE	SBI	Mon, Aug 14, 2006	8.71	8.73	8.68	8.73
3571	NYSE	SBI	Fri, Aug 11, 2006	8.71	8.71	8.62	8.62
3570	NYSE	SBI	Thu, Aug 10, 2006	8.60	8.71	8.58	8.71
3569	NYSE	SBI	Wed, Aug 9, 2006	8.68	8.70	8.67	8.67
3568	NYSE	SBI	Tue, Aug 8, 2006	8.62	8.70	8.60	8.62
3567	NYSE	SBI	Mon, Aug 7, 2006	8.66	8.70	8.55	8.70
3566	NYSE	SBI	Fri, Aug 4, 2006	8.69	8.74	8.66	8.67
3565	NYSE	SBI	Thu, Aug 3, 2006	8.73	8.73	8.59	8.66
3564	NYSE	SBI	Wed, Aug 2, 2006	8.71	8.73	8.71	8.73
3563	NYSE	SBI	Tue, Aug 1, 2006	8.65	8.70	8.59	8.60
3562	NYSE	SBI	Mon, Jul 31, 2006	8.63	8.64	8.62	8.64
3561	NYSE	SBI	Fri, Jul 28, 2006	8.56	10.55	8.55	8.61
3560	NYSE	SBI	Thu, Jul 27, 2006	8.54	8.57	8.49	8.55
3559	NYSE	SBI	Wed, Jul 26, 2006	8.48	8.52	8.46	8.47
3558	NYSE	SBI	Tue, Jul 25, 2006	8.42	8.49	8.42	8.46
3557	NYSE	SBI	Mon, Jul 24, 2006	8.44	8.49	8.40	8.40
3556	NYSE	SBI	Fri, Jul 21, 2006	8.47	8.47	8.44	8.46
3555	NYSE	SBI	Thu, Jul 20, 2006	8.47	8.47	8.44	8.44
3554	NYSE	SBI	Wed, Jul 19, 2006	8.44	8.47	8.44	8.44
3553	NYSE	SBI	Tue, Jul 18, 2006	8.45	8.48	8.45	8.48
3552	NYSE	SBI	Mon, Jul 17, 2006	8.47	8.48	8.45	8.45
3551	NYSE	SBI	Fri, Jul 14, 2006	8.49	8.53	8.47	8.47
3550	NYSE	SBI	Thu, Jul 13, 2006	8.46	8.54	8.46	8.50
3549	NYSE	SBI	Wed, Jul 12, 2006	8.48	8.51	8.47	8.47
3548	NYSE	SBI	Tue, Jul 11, 2006	8.63	8.63	8.45	8.48
3547	NYSE	SBI	Mon, Jul 10, 2006	8.61	8.64	8.61	8.62
3546	NYSE	SBI	Fri, Jul 7, 2006	8.56	8.63	8.55	8.61
3545	NYSE	SBI	Thu, Jul 6, 2006	8.52	8.60	8.50	8.56
3544	NYSE	SBI	Wed, Jul 5, 2006	8.53	8.61	8.50	8.50
3543	NYSE	SBI	Mon, Jul 3, 2006	8.48	8.56	8.47	8.56
3542	NYSE	SBI	Fri, Jun 30, 2006	8.44	8.50	8.44	8.49
3541	NYSE	SBI	Thu, Jun 29, 2006	8.44	8.50	8.44	8.45
3540	NYSE	SBI	Wed, Jun 28, 2006	8.43	8.48	8.42	8.43
3539	NYSE	SBI	Tue, Jun 27, 2006	8.42	8.47	8.42	8.42
3538	NYSE	SBI	Mon, Jun 26, 2006	8.46	8.49	8.39	8.42
3537	NYSE	SBI	Fri, Jun 23, 2006	8.45	8.48	8.44	8.48
3536	NYSE	SBI	Thu, Jun 22, 2006	8.50	8.55	8.50	8.50
3535	NYSE	SBI	Wed, Jun 21, 2006	8.55	8.55	8.48	8.48
3534	NYSE	SBI	Tue, Jun 20, 2006	8.56	8.59	8.55	8.55
3533	NYSE	SBI	Mon, Jun 19, 2006	8.57	8.58	8.52	8.57
3532	NYSE	SBI	Fri, Jun 16, 2006	8.57	8.57	8.53	8.53
3531	NYSE	SBI	Thu, Jun 15, 2006	8.56	8.61	8.56	8.56
3530	NYSE	SBI	Wed, Jun 14, 2006	8.56	8.60	8.54	8.56
3529	NYSE	SBI	Tue, Jun 13, 2006	8.57	8.60	8.54	8.54
3528	NYSE	SBI	Mon, Jun 12, 2006	8.59	8.60	8.56	8.58
3527	NYSE	SBI	Fri, Jun 9, 2006	8.61	8.64	8.59	8.61
3526	NYSE	SBI	Thu, Jun 8, 2006	8.56	8.60	8.56	8.59
3525	NYSE	SBI	Wed, Jun 7, 2006	8.58	8.64	8.54	8.60
3524	NYSE	SBI	Tue, Jun 6, 2006	8.59	8.59	8.59	8.59
3523	NYSE	SBI	Mon, Jun 5, 2006	8.65	8.67	8.61	8.61
3522	NYSE	SBI	Fri, Jun 2, 2006	8.58	8.61	8.58	8.61
3521	NYSE	SBI	Thu, Jun 1, 2006	8.58	8.64	8.57	8.60
3520	NYSE	SBI	Wed, May 31, 2006	8.62	8.65	8.56	8.56
3519	NYSE	SBI	Tue, May 30, 2006	8.61	8.65	8.58	8.58
3518	NYSE	SBI	Fri, May 26, 2006	8.67	8.71	8.60	8.61
3517	NYSE	SBI	Thu, May 25, 2006	8.58	8.70	8.58	8.58
3516	NYSE	SBI	Wed, May 24, 2006	8.58	8.62	8.57	8.60
3515	NYSE	SBI	Tue, May 23, 2006	8.58	8.84	8.58	8.59
3514	NYSE	SBI	Mon, May 22, 2006	8.58	8.69	8.58	8.58
3513	NYSE	SBI	Fri, May 19, 2006	8.67	8.67	8.58	8.59
3512	NYSE	SBI	Thu, May 18, 2006	8.55	8.69	8.55	8.60
3511	NYSE	SBI	Wed, May 17, 2006	8.67	8.67	8.54	8.55
3510	NYSE	SBI	Tue, May 16, 2006	8.62	8.70	8.58	8.64
3509	NYSE	SBI	Mon, May 15, 2006	8.63	8.64	8.57	8.58
3508	NYSE	SBI	Fri, May 12, 2006	8.58	8.64	8.58	8.63
3507	NYSE	SBI	Thu, May 11, 2006	8.65	8.71	8.59	8.59
3506	NYSE	SBI	Wed, May 10, 2006	8.60	8.70	8.59	8.70
3505	NYSE	SBI	Tue, May 9, 2006	8.75	8.75	8.65	8.65
3504	NYSE	SBI	Mon, May 8, 2006	8.65	8.71	8.62	8.65
3503	NYSE	SBI	Fri, May 5, 2006	8.70	8.72	8.70	8.72
3502	NYSE	SBI	Thu, May 4, 2006	8.64	8.70	8.64	8.65
3501	NYSE	SBI	Wed, May 3, 2006	8.57	8.63	8.57	8.61
3500	NYSE	SBI	Tue, May 2, 2006	8.59	8.60	8.56	8.58
3499	NYSE	SBI	Mon, May 1, 2006	8.60	8.63	8.58	8.58
3498	NYSE	SBI	Fri, Apr 28, 2006	8.59	8.60	8.54	8.57
3497	NYSE	SBI	Thu, Apr 27, 2006	8.55	8.68	8.55	8.63
3496	NYSE	SBI	Wed, Apr 26, 2006	8.60	8.62	8.53	8.53
3495	NYSE	SBI	Tue, Apr 25, 2006	8.60	8.60	8.56	8.58
3494	NYSE	SBI	Mon, Apr 24, 2006	8.57	8.60	8.57	8.57
3493	NYSE	SBI	Fri, Apr 21, 2006	8.58	8.61	8.50	8.57
3492	NYSE	SBI	Thu, Apr 20, 2006	8.56	8.61	8.56	8.56
3491	NYSE	SBI	Wed, Apr 19, 2006	8.64	8.69	8.54	8.60
3490	NYSE	SBI	Tue, Apr 18, 2006	8.60	8.64	8.60	8.64
3489	NYSE	SBI	Mon, Apr 17, 2006	8.54	8.62	8.54	8.62
3488	NYSE	SBI	Thu, Apr 13, 2006	8.61	8.62	8.53	8.60
3487	NYSE	SBI	Wed, Apr 12, 2006	8.68	8.68	8.58	8.58
3486	NYSE	SBI	Tue, Apr 11, 2006	8.76	8.76	8.60	8.70
3485	NYSE	SBI	Mon, Apr 10, 2006	8.73	8.76	8.73	8.75
3484	NYSE	SBI	Fri, Apr 7, 2006	8.77	8.79	8.74	8.76
3483	NYSE	SBI	Thu, Apr 6, 2006	8.80	8.81	8.74	8.74
3482	NYSE	SBI	Wed, Apr 5, 2006	8.80	8.84	8.77	8.80
3481	NYSE	SBI	Tue, Apr 4, 2006	8.77	8.80	8.77	8.80
3480	NYSE	SBI	Mon, Apr 3, 2006	8.95	8.95	8.77	8.77
3479	NYSE	SBI	Fri, Mar 31, 2006	8.78	8.95	8.75	8.82
3478	NYSE	SBI	Thu, Mar 30, 2006	8.82	8.82	8.76	8.78
3477	NYSE	SBI	Wed, Mar 29, 2006	8.78	8.79	8.75	8.79
3476	NYSE	SBI	Tue, Mar 28, 2006	8.83	8.83	8.73	8.73
3475	NYSE	SBI	Mon, Mar 27, 2006	8.84	8.87	8.80	8.82
3474	NYSE	SBI	Fri, Mar 24, 2006	8.83	8.86	8.77	8.82
3473	NYSE	SBI	Thu, Mar 23, 2006	8.86	8.88	8.80	8.81
3472	NYSE	SBI	Wed, Mar 22, 2006	8.81	8.84	8.75	8.84
3471	NYSE	SBI	Tue, Mar 21, 2006	8.80	8.84	8.80	8.80
3470	NYSE	SBI	Mon, Mar 20, 2006	8.85	8.91	8.74	8.74
3469	NYSE	SBI	Fri, Mar 17, 2006	8.83	8.83	8.82	8.83
3468	NYSE	SBI	Thu, Mar 16, 2006	8.80	8.82	8.75	8.82
3467	NYSE	SBI	Wed, Mar 15, 2006	8.84	8.84	8.75	8.77
3466	NYSE	SBI	Tue, Mar 14, 2006	8.89	8.89	8.78	8.81
3465	NYSE	SBI	Mon, Mar 13, 2006	8.89	8.89	8.80	8.80
3464	NYSE	SBI	Fri, Mar 10, 2006	8.90	8.90	8.80	8.80
3463	NYSE	SBI	Thu, Mar 9, 2006	8.80	8.84	8.74	8.80
3462	NYSE	SBI	Wed, Mar 8, 2006	8.76	8.81	8.75	8.75
3461	NYSE	SBI	Tue, Mar 7, 2006	8.80	8.80	8.71	8.71
3460	NYSE	SBI	Mon, Mar 6, 2006	8.76	8.80	8.74	8.74
3459	NYSE	SBI	Fri, Mar 3, 2006	8.83	8.83	8.74	8.74
3458	NYSE	SBI	Thu, Mar 2, 2006	8.86	8.89	8.81	8.89
3457	NYSE	SBI	Wed, Mar 1, 2006	8.96	8.96	8.85	8.85
3456	NYSE	SBI	Tue, Feb 28, 2006	8.88	8.91	8.85	8.91
3455	NYSE	SBI	Mon, Feb 27, 2006	8.89	8.89	8.85	8.85
3454	NYSE	SBI	Fri, Feb 24, 2006	8.89	8.89	8.78	8.87
3453	NYSE	SBI	Thu, Feb 23, 2006	8.85	8.85	8.82	8.82
3452	NYSE	SBI	Wed, Feb 22, 2006	8.83	8.85	8.78	8.81
3451	NYSE	SBI	Tue, Feb 21, 2006	8.82	8.82	8.77	8.77
3450	NYSE	SBI	Fri, Feb 17, 2006	8.77	8.80	8.74	8.80
3449	NYSE	SBI	Thu, Feb 16, 2006	8.76	8.79	8.75	8.77
3448	NYSE	SBI	Wed, Feb 15, 2006	8.79	8.82	8.74	8.75
3447	NYSE	SBI	Tue, Feb 14, 2006	8.79	8.79	8.75	8.79
3446	NYSE	SBI	Mon, Feb 13, 2006	8.72	8.78	8.72	8.74
3445	NYSE	SBI	Fri, Feb 10, 2006	8.64	8.73	8.64	8.73
3444	NYSE	SBI	Thu, Feb 9, 2006	8.68	8.72	8.64	8.70
3443	NYSE	SBI	Wed, Feb 8, 2006	8.70	8.72	8.70	8.70
3442	NYSE	SBI	Tue, Feb 7, 2006	8.72	8.73	8.64	8.64
3441	NYSE	SBI	Mon, Feb 6, 2006	8.75	8.75	8.64	8.72
3440	NYSE	SBI	Fri, Feb 3, 2006	8.72	8.72	8.67	8.68
3439	NYSE	SBI	Thu, Feb 2, 2006	8.77	8.77	8.69	8.72
3438	NYSE	SBI	Wed, Feb 1, 2006	8.77	8.79	8.74	8.74
3437	NYSE	SBI	Tue, Jan 31, 2006	8.77	8.77	8.70	8.74
3436	NYSE	SBI	Mon, Jan 30, 2006	8.77	8.77	8.73	8.75
3435	NYSE	SBI	Fri, Jan 27, 2006	8.75	8.77	8.73	8.77
3434	NYSE	SBI	Thu, Jan 26, 2006	8.74	8.74	8.67	8.72
3433	NYSE	SBI	Wed, Jan 25, 2006	8.76	8.78	8.72	8.72
3432	NYSE	SBI	Tue, Jan 24, 2006	8.73	8.75	8.71	8.74
3431	NYSE	SBI	Mon, Jan 23, 2006	8.88	8.88	8.73	8.75
3430	NYSE	SBI	Fri, Jan 20, 2006	8.82	8.92	8.82	8.92
3429	NYSE	SBI	Thu, Jan 19, 2006	8.85	8.89	8.80	8.89
3428	NYSE	SBI	Wed, Jan 18, 2006	8.80	8.86	8.76	8.81
3427	NYSE	SBI	Tue, Jan 17, 2006	8.74	8.85	8.74	8.76
3426	NYSE	SBI	Fri, Jan 13, 2006	8.78	8.82	8.74	8.74
3425	NYSE	SBI	Thu, Jan 12, 2006	8.82	8.83	8.74	8.80
3424	NYSE	SBI	Wed, Jan 11, 2006	8.83	8.84	8.76	8.80
3423	NYSE	SBI	Tue, Jan 10, 2006	8.80	8.82	8.80	8.82
3422	NYSE	SBI	Mon, Jan 9, 2006	8.81	8.82	8.75	8.75
3421	NYSE	SBI	Fri, Jan 6, 2006	8.79	8.80	8.77	8.79
3420	NYSE	SBI	Thu, Jan 5, 2006	8.71	8.78	8.71	8.76
3419	NYSE	SBI	Wed, Jan 4, 2006	8.71	8.73	8.65	8.73
3418	NYSE	SBI	Tue, Jan 3, 2006	8.58	8.71	8.57	8.68
3417	NYSE	SBI	Fri, Dec 30, 2005	8.59	8.67	8.57	8.60
3416	NYSE	SBI	Thu, Dec 29, 2005	8.61	8.61	8.56	8.57
3415	NYSE	SBI	Wed, Dec 28, 2005	8.62	8.62	8.52	8.58
3414	NYSE	SBI	Tue, Dec 27, 2005	8.60	8.63	8.56	8.59
3413	NYSE	SBI	Fri, Dec 23, 2005	8.61	8.64	8.54	8.64
3412	NYSE	SBI	Thu, Dec 22, 2005	8.54	8.61	8.53	8.61
3411	NYSE	SBI	Wed, Dec 21, 2005	8.61	8.65	8.58	8.59
3410	NYSE	SBI	Tue, Dec 20, 2005	8.62	8.65	8.60	8.64
3409	NYSE	SBI	Mon, Dec 19, 2005	8.65	8.68	8.61	8.61
3408	NYSE	SBI	Fri, Dec 16, 2005	8.62	8.66	8.57	8.61
3407	NYSE	SBI	Thu, Dec 15, 2005	8.62	8.67	8.57	8.62
3406	NYSE	SBI	Wed, Dec 14, 2005	8.61	8.65	8.60	8.64
3405	NYSE	SBI	Tue, Dec 13, 2005	8.55	8.62	8.55	8.61
3404	NYSE	SBI	Mon, Dec 12, 2005	8.57	8.62	8.55	8.55
3403	NYSE	SBI	Fri, Dec 9, 2005	8.62	8.63	8.57	8.62
3402	NYSE	SBI	Thu, Dec 8, 2005	8.63	8.63	8.56	8.56
3401	NYSE	SBI	Wed, Dec 7, 2005	8.57	8.66	8.57	8.64
3400	NYSE	SBI	Tue, Dec 6, 2005	8.56	8.66	8.56	8.57
3399	NYSE	SBI	Mon, Dec 5, 2005	8.65	8.66	8.55	8.55
3398	NYSE	SBI	Fri, Dec 2, 2005	8.69	8.69	8.60	8.60
3397	NYSE	SBI	Thu, Dec 1, 2005	8.65	8.67	8.58	8.67
3396	NYSE	SBI	Wed, Nov 30, 2005	8.59	8.61	8.58	8.59
3395	NYSE	SBI	Tue, Nov 29, 2005	8.61	8.72	8.58	8.60
3394	NYSE	SBI	Mon, Nov 28, 2005	8.66	8.70	8.61	8.68
3393	NYSE	SBI	Fri, Nov 25, 2005	8.68	8.70	8.65	8.70
3392	NYSE	SBI	Wed, Nov 23, 2005	8.70	8.70	8.63	8.63
3391	NYSE	SBI	Tue, Nov 22, 2005	8.62	8.75	8.62	8.63
3390	NYSE	SBI	Mon, Nov 21, 2005	8.70	8.74	8.62	8.63
3389	NYSE	SBI	Fri, Nov 18, 2005	8.78	8.78	8.70	8.70
3388	NYSE	SBI	Thu, Nov 17, 2005	8.78	8.78	8.71	8.71
3387	NYSE	SBI	Wed, Nov 16, 2005	8.80	8.80	8.69	8.77
3386	NYSE	SBI	Tue, Nov 15, 2005	8.72	8.74	8.70	8.71
3385	NYSE	SBI	Mon, Nov 14, 2005	8.74	8.82	8.74	8.74
3384	NYSE	SBI	Fri, Nov 11, 2005	8.83	8.83	8.75	8.75
3383	NYSE	SBI	Thu, Nov 10, 2005	8.74	8.80	8.74	8.80
3382	NYSE	SBI	Wed, Nov 9, 2005	8.86	8.86	8.73	8.75
3381	NYSE	SBI	Tue, Nov 8, 2005	8.82	8.84	8.74	8.84
3380	NYSE	SBI	Mon, Nov 7, 2005	8.76	8.78	8.76	8.76
3379	NYSE	SBI	Fri, Nov 4, 2005	8.85	8.85	8.76	8.82
3378	NYSE	SBI	Thu, Nov 3, 2005	8.85	8.87	8.77	8.84
3377	NYSE	SBI	Wed, Nov 2, 2005	8.83	8.85	8.77	8.77
3376	NYSE	SBI	Tue, Nov 1, 2005	8.79	8.86	8.77	8.80
3375	NYSE	SBI	Mon, Oct 31, 2005	9.00	9.02	8.85	8.87
3374	NYSE	SBI	Fri, Oct 28, 2005	8.95	9.01	8.95	9.00
3373	NYSE	SBI	Thu, Oct 27, 2005	8.88	9.00	8.78	8.95
3372	NYSE	SBI	Wed, Oct 26, 2005	8.83	8.89	8.82	8.83
3371	NYSE	SBI	Tue, Oct 25, 2005	8.87	8.87	8.82	8.86
3370	NYSE	SBI	Mon, Oct 24, 2005	8.87	8.90	8.81	8.87
3369	NYSE	SBI	Fri, Oct 21, 2005	8.87	8.92	8.86	8.92
3368	NYSE	SBI	Thu, Oct 20, 2005	8.84	8.85	8.81	8.85
3367	NYSE	SBI	Wed, Oct 19, 2005	8.91	8.94	8.85	8.92
3366	NYSE	SBI	Tue, Oct 18, 2005	8.94	8.94	8.83	8.90
3365	NYSE	SBI	Mon, Oct 17, 2005	8.87	8.94	8.86	8.94
3364	NYSE	SBI	Fri, Oct 14, 2005	8.94	8.94	8.87	8.93
3363	NYSE	SBI	Thu, Oct 13, 2005	8.99	8.99	8.91	8.92
3362	NYSE	SBI	Wed, Oct 12, 2005	8.98	9.00	8.92	9.00
3361	NYSE	SBI	Tue, Oct 11, 2005	8.95	9.03	8.93	8.97
3360	NYSE	SBI	Mon, Oct 10, 2005	9.02	9.03	9.02	9.03
3359	NYSE	SBI	Fri, Oct 7, 2005	9.03	9.04	8.93	8.95
3358	NYSE	SBI	Thu, Oct 6, 2005	8.99	9.03	8.98	8.98
3357	NYSE	SBI	Wed, Oct 5, 2005	9.00	9.05	8.98	9.04
3356	NYSE	SBI	Tue, Oct 4, 2005	9.04	9.07	9.04	9.07
3355	NYSE	SBI	Mon, Oct 3, 2005	9.07	9.07	9.02	9.04
3354	NYSE	SBI	Fri, Sep 30, 2005	9.08	9.12	9.06	9.07
3353	NYSE	SBI	Thu, Sep 29, 2005	9.16	9.16	9.08	9.08
3352	NYSE	SBI	Wed, Sep 28, 2005	9.08	9.14	9.06	9.14
3351	NYSE	SBI	Tue, Sep 27, 2005	9.11	9.11	9.03	9.08
3350	NYSE	SBI	Mon, Sep 26, 2005	9.12	9.12	8.91	9.09
3349	NYSE	SBI	Fri, Sep 23, 2005	9.32	9.32	9.15	9.21
3348	NYSE	SBI	Thu, Sep 22, 2005	9.34	9.35	9.30	9.33
3347	NYSE	SBI	Wed, Sep 21, 2005	9.22	9.28	9.22	9.28
3346	NYSE	SBI	Tue, Sep 20, 2005	9.28	9.28	9.22	9.22
3345	NYSE	SBI	Mon, Sep 19, 2005	9.26	9.27	9.20	9.25
3344	NYSE	SBI	Fri, Sep 16, 2005	9.24	9.24	9.18	9.24
3343	NYSE	SBI	Thu, Sep 15, 2005	9.34	9.37	9.18	9.25
3342	NYSE	SBI	Wed, Sep 14, 2005	9.35	9.35	9.30	9.35
3341	NYSE	SBI	Tue, Sep 13, 2005	9.34	9.36	9.30	9.35
3340	NYSE	SBI	Mon, Sep 12, 2005	9.35	9.35	9.29	9.35
3339	NYSE	SBI	Fri, Sep 9, 2005	9.36	9.36	9.31	9.34
3338	NYSE	SBI	Thu, Sep 8, 2005	9.35	9.36	9.34	9.36
3337	NYSE	SBI	Wed, Sep 7, 2005	9.32	9.34	9.28	9.34
3336	NYSE	SBI	Tue, Sep 6, 2005	9.28	9.32	9.28	9.30
3335	NYSE	SBI	Fri, Sep 2, 2005	9.24	9.28	9.23	9.27
3334	NYSE	SBI	Thu, Sep 1, 2005	9.22	9.27	9.21	9.24
3333	NYSE	SBI	Wed, Aug 31, 2005	9.27	9.27	9.22	9.23
3332	NYSE	SBI	Tue, Aug 30, 2005	9.22	9.27	9.20	9.23
3331	NYSE	SBI	Mon, Aug 29, 2005	9.27	9.29	9.20	9.22
3330	NYSE	SBI	Fri, Aug 26, 2005	9.25	9.29	9.22	9.26
3329	NYSE	SBI	Thu, Aug 25, 2005	9.25	9.25	9.20	9.25
3328	NYSE	SBI	Wed, Aug 24, 2005	9.26	9.26	9.17	9.24
3327	NYSE	SBI	Tue, Aug 23, 2005	9.27	9.28	9.25	9.26
3326	NYSE	SBI	Mon, Aug 22, 2005	9.29	9.29	9.21	9.28
3325	NYSE	SBI	Fri, Aug 19, 2005	9.30	9.32	9.21	9.28
3324	NYSE	SBI	Thu, Aug 18, 2005	9.29	9.36	9.29	9.35
3323	NYSE	SBI	Wed, Aug 17, 2005	9.31	9.35	9.28	9.35
3322	NYSE	SBI	Tue, Aug 16, 2005	9.29	9.33	9.28	9.30
3321	NYSE	SBI	Mon, Aug 15, 2005	9.38	9.38	9.28	9.29
3320	NYSE	SBI	Fri, Aug 12, 2005	9.35	9.36	9.31	9.36
3319	NYSE	SBI	Thu, Aug 11, 2005	9.32	9.33	9.28	9.32
3318	NYSE	SBI	Wed, Aug 10, 2005	9.30	9.37	9.30	9.35
3317	NYSE	SBI	Tue, Aug 9, 2005	9.45	9.45	9.30	9.35
3316	NYSE	SBI	Mon, Aug 8, 2005	9.45	9.45	9.36	9.40
3315	NYSE	SBI	Fri, Aug 5, 2005	9.59	9.59	9.34	9.40
3314	NYSE	SBI	Thu, Aug 4, 2005	9.59	9.59	9.52	9.58
3313	NYSE	SBI	Wed, Aug 3, 2005	9.58	9.59	9.56	9.59
3312	NYSE	SBI	Tue, Aug 2, 2005	9.55	9.55	9.45	9.55
3311	NYSE	SBI	Mon, Aug 1, 2005	9.71	9.71	9.54	9.59
3310	NYSE	SBI	Fri, Jul 29, 2005	9.65	9.73	9.59	9.68
3309	NYSE	SBI	Thu, Jul 28, 2005	9.70	9.70	9.55	9.60
3308	NYSE	SBI	Wed, Jul 27, 2005	9.68	9.73	9.54	9.67
3307	NYSE	SBI	Tue, Jul 26, 2005	9.74	9.74	9.52	9.68
3306	NYSE	SBI	Mon, Jul 25, 2005	9.75	9.75	9.55	9.75
3305	NYSE	SBI	Fri, Jul 22, 2005	9.70	9.75	9.65	9.75
3304	NYSE	SBI	Thu, Jul 21, 2005	9.53	9.71	9.53	9.71
3303	NYSE	SBI	Wed, Jul 20, 2005	9.62	9.69	9.57	9.60
3302	NYSE	SBI	Tue, Jul 19, 2005	9.75	9.75	9.57	9.72
3301	NYSE	SBI	Mon, Jul 18, 2005	9.75	9.75	9.57	9.74
3300	NYSE	SBI	Fri, Jul 15, 2005	9.55	9.74	9.54	9.74
3299	NYSE	SBI	Thu, Jul 14, 2005	9.64	9.64	9.51	9.62
3298	NYSE	SBI	Wed, Jul 13, 2005	9.63	9.65	9.53	9.65
3297	NYSE	SBI	Tue, Jul 12, 2005	9.57	9.63	9.50	9.60
3296	NYSE	SBI	Mon, Jul 11, 2005	9.45	9.56	9.42	9.56
3295	NYSE	SBI	Fri, Jul 8, 2005	9.55	9.55	9.42	9.50
3294	NYSE	SBI	Thu, Jul 7, 2005	9.40	9.48	9.38	9.48
3293	NYSE	SBI	Wed, Jul 6, 2005	9.58	9.58	9.31	9.40
3292	NYSE	SBI	Tue, Jul 5, 2005	9.64	9.64	9.48	9.54
3291	NYSE	SBI	Fri, Jul 1, 2005	9.65	9.67	9.54	9.67
3290	NYSE	SBI	Thu, Jun 30, 2005	9.79	9.79	9.65	9.67
3289	NYSE	SBI	Wed, Jun 29, 2005	9.65	9.79	9.64	9.79
3288	NYSE	SBI	Tue, Jun 28, 2005	9.75	9.75	9.60	9.71
3287	NYSE	SBI	Mon, Jun 27, 2005	9.65	9.67	9.60	9.67
3286	NYSE	SBI	Fri, Jun 24, 2005	9.56	9.65	9.52	9.63
3285	NYSE	SBI	Thu, Jun 23, 2005	9.60	9.63	9.45	9.63
3284	NYSE	SBI	Wed, Jun 22, 2005	9.42	9.62	9.32	9.62
3283	NYSE	SBI	Tue, Jun 21, 2005	9.36	9.40	9.30	9.40
3282	NYSE	SBI	Mon, Jun 20, 2005	9.30	9.45	9.30	9.36
3281	NYSE	SBI	Fri, Jun 17, 2005	9.28	9.35	9.21	9.35
3280	NYSE	SBI	Thu, Jun 16, 2005	9.50	9.55	9.39	9.42
3279	NYSE	SBI	Wed, Jun 15, 2005	9.43	9.50	9.43	9.43
3278	NYSE	SBI	Tue, Jun 14, 2005	9.37	9.56	9.36	9.44
3277	NYSE	SBI	Mon, Jun 13, 2005	9.36	9.47	9.35	9.37
3276	NYSE	SBI	Fri, Jun 10, 2005	9.44	9.44	9.36	9.42
3275	NYSE	SBI	Thu, Jun 9, 2005	9.41	9.41	9.33	9.33
3274	NYSE	SBI	Wed, Jun 8, 2005	9.38	9.42	9.33	9.41
3273	NYSE	SBI	Tue, Jun 7, 2005	9.39	9.48	9.38	9.39
3272	NYSE	SBI	Mon, Jun 6, 2005	9.36	9.39	9.28	9.32
3271	NYSE	SBI	Fri, Jun 3, 2005	9.38	9.38	9.30	9.37
3270	NYSE	SBI	Thu, Jun 2, 2005	9.34	9.39	9.34	9.39
3269	NYSE	SBI	Wed, Jun 1, 2005	9.29	9.39	9.29	9.38
3268	NYSE	SBI	Tue, May 31, 2005	9.34	9.34	9.27	9.29
3267	NYSE	SBI	Fri, May 27, 2005	9.28	9.36	9.28	9.34
3266	NYSE	SBI	Thu, May 26, 2005	9.25	9.26	9.20	9.26
3265	NYSE	SBI	Wed, May 25, 2005	9.21	9.32	9.20	9.25
3264	NYSE	SBI	Tue, May 24, 2005	9.24	9.28	9.22	9.27
3263	NYSE	SBI	Mon, May 23, 2005	9.18	9.20	9.18	9.20
3262	NYSE	SBI	Fri, May 20, 2005	9.26	9.26	9.19	9.20
3261	NYSE	SBI	Thu, May 19, 2005	9.32	9.32	9.22	9.31
3260	NYSE	SBI	Wed, May 18, 2005	9.28	9.28	9.24	9.28
3259	NYSE	SBI	Tue, May 17, 2005	9.25	9.31	9.21	9.30
3258	NYSE	SBI	Mon, May 16, 2005	9.26	9.29	9.19	9.21
3257	NYSE	SBI	Fri, May 13, 2005	9.22	9.22	9.18	9.18
3256	NYSE	SBI	Thu, May 12, 2005	9.22	9.27	9.22	9.22
3255	NYSE	SBI	Wed, May 11, 2005	9.26	9.29	9.20	9.22
3254	NYSE	SBI	Tue, May 10, 2005	9.32	9.32	9.21	9.22
3253	NYSE	SBI	Mon, May 9, 2005	9.23	9.31	9.20	9.31
3252	NYSE	SBI	Fri, May 6, 2005	9.21	9.26	9.21	9.21
3251	NYSE	SBI	Thu, May 5, 2005	9.23	9.29	9.21	9.26
3250	NYSE	SBI	Wed, May 4, 2005	9.27	9.27	9.19	9.20
3249	NYSE	SBI	Tue, May 3, 2005	9.29	9.32	9.29	9.32
3248	NYSE	SBI	Mon, May 2, 2005	9.29	9.29	9.27	9.28
3247	NYSE	SBI	Fri, Apr 29, 2005	9.22	9.29	9.18	9.27
3246	NYSE	SBI	Thu, Apr 28, 2005	9.23	9.27	9.18	9.18
3245	NYSE	SBI	Wed, Apr 27, 2005	9.22	9.25	9.18	9.19
3244	NYSE	SBI	Tue, Apr 26, 2005	9.15	9.21	9.13	9.21
3243	NYSE	SBI	Mon, Apr 25, 2005	9.10	9.13	9.05	9.13
3242	NYSE	SBI	Fri, Apr 22, 2005	9.06	9.12	9.03	9.12
3241	NYSE	SBI	Thu, Apr 21, 2005	9.16	9.17	9.09	9.11
3240	NYSE	SBI	Wed, Apr 20, 2005	9.18	9.21	9.15	9.21
3239	NYSE	SBI	Tue, Apr 19, 2005	9.19	9.22	9.16	9.16
3238	NYSE	SBI	Mon, Apr 18, 2005	9.15	9.19	9.12	9.19
3237	NYSE	SBI	Fri, Apr 15, 2005	9.14	9.17	9.13	9.15
3236	NYSE	SBI	Thu, Apr 14, 2005	9.09	9.18	9.06	9.09
3235	NYSE	SBI	Wed, Apr 13, 2005	9.22	9.22	9.11	9.11
3234	NYSE	SBI	Tue, Apr 12, 2005	9.16	9.17	9.13	9.17
3233	NYSE	SBI	Mon, Apr 11, 2005	9.11	9.22	9.11	9.11
3232	NYSE	SBI	Fri, Apr 8, 2005	9.14	9.15	9.14	9.15
3231	NYSE	SBI	Thu, Apr 7, 2005	9.12	9.19	9.12	9.15
3230	NYSE	SBI	Wed, Apr 6, 2005	9.20	9.25	9.19	9.21
3229	NYSE	SBI	Tue, Apr 5, 2005	9.12	9.25	9.12	9.25
3228	NYSE	SBI	Mon, Apr 4, 2005	9.22	9.22	9.19	9.19
3227	NYSE	SBI	Fri, Apr 1, 2005	9.12	9.20	9.12	9.20
3226	NYSE	SBI	Thu, Mar 31, 2005	9.04	9.10	9.04	9.10
3225	NYSE	SBI	Wed, Mar 30, 2005	8.96	9.08	8.95	9.00
3224	NYSE	SBI	Tue, Mar 29, 2005	9.00	9.09	8.93	9.00
3223	NYSE	SBI	Mon, Mar 28, 2005	9.11	9.12	8.99	9.07
3222	NYSE	SBI	Thu, Mar 24, 2005	9.04	9.12	9.02	9.11
3221	NYSE	SBI	Wed, Mar 23, 2005	8.94	9.07	8.94	9.07
3220	NYSE	SBI	Tue, Mar 22, 2005	9.14	9.19	9.06	9.06
3219	NYSE	SBI	Mon, Mar 21, 2005	9.13	9.18	9.06	9.18
3218	NYSE	SBI	Fri, Mar 18, 2005	9.12	9.12	9.11	9.11
3217	NYSE	SBI	Thu, Mar 17, 2005	9.12	9.22	9.12	9.16
3216	NYSE	SBI	Wed, Mar 16, 2005	9.20	9.20	9.11	9.17
3215	NYSE	SBI	Tue, Mar 15, 2005	9.27	9.29	9.21	9.21
3214	NYSE	SBI	Mon, Mar 14, 2005	9.27	9.34	9.24	9.24
3213	NYSE	SBI	Fri, Mar 11, 2005	9.31	9.32	9.24	9.25
3212	NYSE	SBI	Thu, Mar 10, 2005	9.31	9.36	9.28	9.32
3211	NYSE	SBI	Wed, Mar 9, 2005	9.36	9.36	9.31	9.31
3210	NYSE	SBI	Tue, Mar 8, 2005	9.46	9.49	9.39	9.40
3209	NYSE	SBI	Mon, Mar 7, 2005	9.41	9.46	9.40	9.46
3208	NYSE	SBI	Fri, Mar 4, 2005	9.45	9.49	9.41	9.42
3207	NYSE	SBI	Thu, Mar 3, 2005	9.46	9.52	9.46	9.50
3206	NYSE	SBI	Wed, Mar 2, 2005	9.41	9.50	9.41	9.50
3205	NYSE	SBI	Tue, Mar 1, 2005	9.40	9.49	9.39	9.49
3204	NYSE	SBI	Mon, Feb 28, 2005	9.49	9.49	9.37	9.44
3203	NYSE	SBI	Fri, Feb 25, 2005	9.46	9.52	9.46	9.47
3202	NYSE	SBI	Thu, Feb 24, 2005	9.43	9.46	9.42	9.45
3201	NYSE	SBI	Wed, Feb 23, 2005	9.34	9.42	9.33	9.42
3200	NYSE	SBI	Tue, Feb 22, 2005	9.31	9.39	9.30	9.33
3199	NYSE	SBI	Fri, Feb 18, 2005	9.37	9.37	9.31	9.33
3198	NYSE	SBI	Thu, Feb 17, 2005	9.40	9.42	9.36	9.39
3197	NYSE	SBI	Wed, Feb 16, 2005	9.43	9.47	9.42	9.47
3196	NYSE	SBI	Tue, Feb 15, 2005	9.41	9.48	9.41	9.44
3195	NYSE	SBI	Mon, Feb 14, 2005	9.45	9.48	9.43	9.43
3194	NYSE	SBI	Fri, Feb 11, 2005	9.49	9.50	9.43	9.43
3193	NYSE	SBI	Thu, Feb 10, 2005	9.50	9.50	9.40	9.42
3192	NYSE	SBI	Wed, Feb 9, 2005	9.53	9.53	9.45	9.47
3191	NYSE	SBI	Tue, Feb 8, 2005	9.51	9.56	9.50	9.53
3190	NYSE	SBI	Mon, Feb 7, 2005	9.51	9.56	9.51	9.51
3189	NYSE	SBI	Fri, Feb 4, 2005	9.52	9.56	9.46	9.55
3188	NYSE	SBI	Thu, Feb 3, 2005	9.43	9.50	9.43	9.50
3187	NYSE	SBI	Wed, Feb 2, 2005	9.44	9.50	9.43	9.43
3186	NYSE	SBI	Tue, Feb 1, 2005	9.44	9.45	9.43	9.45
3185	NYSE	SBI	Mon, Jan 31, 2005	9.52	9.52	9.43	9.46
3184	NYSE	SBI	Fri, Jan 28, 2005	9.41	9.54	9.41	9.50
3183	NYSE	SBI	Thu, Jan 27, 2005	9.40	9.40	9.38	9.40
3182	NYSE	SBI	Wed, Jan 26, 2005	9.44	9.45	9.41	9.41
3181	NYSE	SBI	Tue, Jan 25, 2005	9.46	9.46	9.42	9.42
3180	NYSE	SBI	Mon, Jan 24, 2005	9.46	9.58	9.46	9.46
3179	NYSE	SBI	Fri, Jan 21, 2005	9.50	9.62	9.47	9.47
3178	NYSE	SBI	Thu, Jan 20, 2005	9.60	9.65	9.48	9.58
3177	NYSE	SBI	Wed, Jan 19, 2005	9.59	9.64	9.59	9.64
3176	NYSE	SBI	Tue, Jan 18, 2005	9.55	9.60	9.52	9.60
3175	NYSE	SBI	Fri, Jan 14, 2005	9.60	9.64	9.51	9.55
3174	NYSE	SBI	Thu, Jan 13, 2005	9.63	9.66	9.50	9.50
3173	NYSE	SBI	Wed, Jan 12, 2005	9.60	9.69	9.60	9.69
3172	NYSE	SBI	Tue, Jan 11, 2005	9.64	9.68	9.64	9.68
3171	NYSE	SBI	Mon, Jan 10, 2005	9.64	9.64	9.51	9.64
3170	NYSE	SBI	Fri, Jan 7, 2005	9.58	9.65	9.54	9.60
3169	NYSE	SBI	Thu, Jan 6, 2005	9.44	9.59	9.41	9.50
3168	NYSE	SBI	Wed, Jan 5, 2005	9.50	9.54	9.41	9.54
3167	NYSE	SBI	Tue, Jan 4, 2005	9.49	9.60	9.45	9.50
3166	NYSE	SBI	Mon, Jan 3, 2005	9.36	9.46	9.36	9.46
3165	NYSE	SBI	Fri, Dec 31, 2004	9.43	9.45	9.36	9.36
3164	NYSE	SBI	Thu, Dec 30, 2004	9.36	9.43	9.33	9.33
3163	NYSE	SBI	Wed, Dec 29, 2004	9.37	9.46	9.31	9.44
3162	NYSE	SBI	Tue, Dec 28, 2004	9.32	9.34	9.31	9.34
3161	NYSE	SBI	Mon, Dec 27, 2004	9.41	9.41	9.27	9.35
3160	NYSE	SBI	Thu, Dec 23, 2004	9.38	9.43	9.32	9.41
3159	NYSE	SBI	Wed, Dec 22, 2004	9.42	9.47	9.42	9.47
3158	NYSE	SBI	Tue, Dec 21, 2004	9.45	9.59	9.36	9.43
3157	NYSE	SBI	Mon, Dec 20, 2004	9.47	9.53	9.37	9.53
3156	NYSE	SBI	Fri, Dec 17, 2004	9.44	9.48	9.40	9.47
3155	NYSE	SBI	Thu, Dec 16, 2004	9.44	9.45	9.41	9.45
3154	NYSE	SBI	Wed, Dec 15, 2004	9.35	9.44	9.35	9.44
3153	NYSE	SBI	Tue, Dec 14, 2004	9.41	9.45	9.32	9.40
3152	NYSE	SBI	Mon, Dec 13, 2004	9.37	9.45	9.35	9.45
3151	NYSE	SBI	Fri, Dec 10, 2004	9.34	9.49	9.33	9.35
3150	NYSE	SBI	Thu, Dec 9, 2004	9.37	9.38	9.33	9.38
3149	NYSE	SBI	Wed, Dec 8, 2004	9.35	9.37	9.34	9.37
3148	NYSE	SBI	Tue, Dec 7, 2004	9.44	9.44	9.28	9.36
3147	NYSE	SBI	Mon, Dec 6, 2004	9.48	9.48	9.42	9.44
3146	NYSE	SBI	Fri, Dec 3, 2004	9.40	9.48	9.40	9.48
3145	NYSE	SBI	Thu, Dec 2, 2004	9.32	9.40	9.31	9.38
3144	NYSE	SBI	Wed, Dec 1, 2004	9.40	9.43	9.35	9.43
3143	NYSE	SBI	Tue, Nov 30, 2004	9.36	9.42	9.31	9.40
3142	NYSE	SBI	Mon, Nov 29, 2004	9.56	9.56	9.36	9.41
3141	NYSE	SBI	Fri, Nov 26, 2004	9.51	9.64	9.46	9.58
3140	NYSE	SBI	Wed, Nov 24, 2004	9.65	9.65	9.53	9.53
3139	NYSE	SBI	Tue, Nov 23, 2004	9.60	9.65	9.51	9.65
3138	NYSE	SBI	Mon, Nov 22, 2004	9.67	9.67	9.52	9.65
3137	NYSE	SBI	Fri, Nov 19, 2004	9.69	9.69	9.59	9.67
3136	NYSE	SBI	Thu, Nov 18, 2004	9.60	9.77	9.60	9.65
3135	NYSE	SBI	Wed, Nov 17, 2004	9.66	9.70	9.56	9.70
3134	NYSE	SBI	Tue, Nov 16, 2004	9.75	9.75	9.56	9.70
3133	NYSE	SBI	Mon, Nov 15, 2004	9.49	9.70	9.49	9.70
3132	NYSE	SBI	Fri, Nov 12, 2004	9.47	9.59	9.42	9.59
3131	NYSE	SBI	Thu, Nov 11, 2004	9.52	9.52	9.51	9.52
3130	NYSE	SBI	Wed, Nov 10, 2004	9.40	9.52	9.36	9.52
3129	NYSE	SBI	Tue, Nov 9, 2004	9.49	9.52	9.49	9.52
3128	NYSE	SBI	Mon, Nov 8, 2004	9.53	9.53	9.38	9.52
3127	NYSE	SBI	Fri, Nov 5, 2004	9.65	9.65	9.43	9.59
3126	NYSE	SBI	Thu, Nov 4, 2004	9.61	9.74	9.60	9.64
3125	NYSE	SBI	Wed, Nov 3, 2004	9.65	9.80	9.61	9.64
3124	NYSE	SBI	Tue, Nov 2, 2004	9.56	9.68	9.56	9.68
3123	NYSE	SBI	Mon, Nov 1, 2004	9.58	9.63	9.56	9.56
3122	NYSE	SBI	Fri, Oct 29, 2004	9.60	9.65	9.55	9.55
3121	NYSE	SBI	Thu, Oct 28, 2004	9.59	9.65	9.55	9.56
3120	NYSE	SBI	Wed, Oct 27, 2004	9.68	9.72	9.62	9.67
3119	NYSE	SBI	Tue, Oct 26, 2004	9.58	9.68	9.58	9.68
3118	NYSE	SBI	Mon, Oct 25, 2004	9.72	9.72	9.56	9.66
3117	NYSE	SBI	Fri, Oct 22, 2004	9.62	9.68	9.62	9.68
3116	NYSE	SBI	Thu, Oct 21, 2004	9.71	9.72	9.71	9.72
3115	NYSE	SBI	Wed, Oct 20, 2004	9.57	9.69	9.57	9.68
3114	NYSE	SBI	Tue, Oct 19, 2004	9.58	9.66	9.58	9.66
3113	NYSE	SBI	Mon, Oct 18, 2004	9.54	9.64	9.54	9.60
3112	NYSE	SBI	Fri, Oct 15, 2004	9.50	9.56	9.50	9.55
3111	NYSE	SBI	Thu, Oct 14, 2004	9.46	9.56	9.46	9.54
3110	NYSE	SBI	Wed, Oct 13, 2004	9.52	9.52	9.47	9.48
3109	NYSE	SBI	Tue, Oct 12, 2004	9.48	9.53	9.46	9.53
3108	NYSE	SBI	Mon, Oct 11, 2004	9.45	9.49	9.45	9.49
3107	NYSE	SBI	Fri, Oct 8, 2004	9.45	9.46	9.38	9.42
3106	NYSE	SBI	Thu, Oct 7, 2004	9.45	9.53	9.38	9.40
3105	NYSE	SBI	Wed, Oct 6, 2004	9.47	9.52	9.45	9.52
3104	NYSE	SBI	Tue, Oct 5, 2004	9.45	9.53	9.42	9.53
3103	NYSE	SBI	Mon, Oct 4, 2004	9.39	9.49	9.34	9.49
3102	NYSE	SBI	Fri, Oct 1, 2004	9.39	9.44	9.36	9.38
3101	NYSE	SBI	Thu, Sep 30, 2004	9.56	9.58	9.37	9.37
3100	NYSE	SBI	Wed, Sep 29, 2004	9.56	9.62	9.51	9.51
3099	NYSE	SBI	Tue, Sep 28, 2004	9.60	9.69	9.56	9.56
3098	NYSE	SBI	Mon, Sep 27, 2004	9.60	9.60	9.59	9.60
3097	NYSE	SBI	Fri, Sep 24, 2004	9.61	9.61	9.59	9.60
3096	NYSE	SBI	Thu, Sep 23, 2004	9.66	9.74	9.58	9.58
3095	NYSE	SBI	Wed, Sep 22, 2004	9.61	9.74	9.61	9.74
3094	NYSE	SBI	Tue, Sep 21, 2004	9.56	9.68	9.52	9.64
3093	NYSE	SBI	Mon, Sep 20, 2004	9.56	9.58	9.50	9.58
3092	NYSE	SBI	Fri, Sep 17, 2004	9.62	9.64	9.57	9.64
3091	NYSE	SBI	Thu, Sep 16, 2004	9.66	9.75	9.62	9.75
3090	NYSE	SBI	Wed, Sep 15, 2004	9.66	9.73	9.66	9.73
3089	NYSE	SBI	Tue, Sep 14, 2004	9.61	9.74	9.58	9.70
3088	NYSE	SBI	Mon, Sep 13, 2004	9.61	9.69	9.60	9.68
3087	NYSE	SBI	Fri, Sep 10, 2004	9.62	9.62	9.62	9.62
3086	NYSE	SBI	Thu, Sep 9, 2004	9.62	9.67	9.58	9.67
3085	NYSE	SBI	Wed, Sep 8, 2004	9.59	9.59	9.57	9.57
3084	NYSE	SBI	Tue, Sep 7, 2004	9.68	9.72	9.57	9.60
3083	NYSE	SBI	Fri, Sep 3, 2004	9.60	9.70	9.60	9.70
3082	NYSE	SBI	Thu, Sep 2, 2004	9.58	9.68	9.58	9.68
3081	NYSE	SBI	Wed, Sep 1, 2004	9.66	9.66	9.59	9.59
3080	NYSE	SBI	Tue, Aug 31, 2004	9.65	9.68	9.60	9.64
3079	NYSE	SBI	Mon, Aug 30, 2004	9.65	9.69	9.61	9.65
3078	NYSE	SBI	Fri, Aug 27, 2004	9.57	9.65	9.55	9.65
3077	NYSE	SBI	Thu, Aug 26, 2004	9.47	9.57	9.47	9.57
3076	NYSE	SBI	Wed, Aug 25, 2004	9.39	9.54	9.39	9.54
3075	NYSE	SBI	Tue, Aug 24, 2004	9.52	9.52	9.42	9.44
3074	NYSE	SBI	Mon, Aug 23, 2004	9.48	9.54	9.45	9.50
3073	NYSE	SBI	Fri, Aug 20, 2004	9.55	9.55	9.50	9.50
3072	NYSE	SBI	Thu, Aug 19, 2004	9.49	9.62	9.48	9.60
3071	NYSE	SBI	Wed, Aug 18, 2004	9.59	9.59	9.47	9.47
3070	NYSE	SBI	Tue, Aug 17, 2004	9.49	9.56	9.49	9.54
3069	NYSE	SBI	Mon, Aug 16, 2004	9.54	9.60	9.35	9.47
3068	NYSE	SBI	Fri, Aug 13, 2004	9.56	9.59	9.53	9.57
3067	NYSE	SBI	Thu, Aug 12, 2004	9.56	9.62	9.55	9.55
3066	NYSE	SBI	Wed, Aug 11, 2004	9.57	9.62	9.57	9.62
3065	NYSE	SBI	Tue, Aug 10, 2004	9.58	9.62	9.58	9.62
3064	NYSE	SBI	Mon, Aug 9, 2004	9.61	9.62	9.51	9.62
3063	NYSE	SBI	Fri, Aug 6, 2004	9.72	9.75	9.61	9.73
3062	NYSE	SBI	Thu, Aug 5, 2004	9.55	9.63	9.55	9.63
3061	NYSE	SBI	Wed, Aug 4, 2004	9.65	9.65	9.45	9.63
3060	NYSE	SBI	Tue, Aug 3, 2004	9.74	9.78	9.64	9.70
3059	NYSE	SBI	Mon, Aug 2, 2004	9.70	9.74	9.70	9.74
3058	NYSE	SBI	Fri, Jul 30, 2004	9.58	9.75	9.58	9.65
3057	NYSE	SBI	Thu, Jul 29, 2004	9.50	9.56	9.50	9.56
3056	NYSE	SBI	Wed, Jul 28, 2004	9.39	9.58	9.30	9.50
3055	NYSE	SBI	Tue, Jul 27, 2004	9.43	9.51	9.40	9.42
3054	NYSE	SBI	Mon, Jul 26, 2004	9.62	9.62	9.44	9.44
3053	NYSE	SBI	Fri, Jul 23, 2004	9.64	9.72	9.52	9.63
3052	NYSE	SBI	Thu, Jul 22, 2004	9.62	9.69	9.61	9.69
3051	NYSE	SBI	Wed, Jul 21, 2004	9.65	9.72	9.53	9.65
3050	NYSE	SBI	Tue, Jul 20, 2004	9.65	9.69	9.65	9.65
3049	NYSE	SBI	Mon, Jul 19, 2004	9.64	9.65	9.61	9.61
3048	NYSE	SBI	Fri, Jul 16, 2004	9.64	9.67	9.52	9.63
3047	NYSE	SBI	Thu, Jul 15, 2004	9.58	9.74	9.58	9.63
3046	NYSE	SBI	Wed, Jul 14, 2004	9.53	9.53	9.53	9.53
3045	NYSE	SBI	Tue, Jul 13, 2004	9.51	9.57	9.51	9.53
3044	NYSE	SBI	Mon, Jul 12, 2004	9.60	9.60	9.60	9.60
3043	NYSE	SBI	Fri, Jul 9, 2004	9.60	9.60	9.53	9.53
3042	NYSE	SBI	Thu, Jul 8, 2004	9.45	9.60	9.45	9.59
3041	NYSE	SBI	Wed, Jul 7, 2004	9.41	9.48	9.34	9.45
3040	NYSE	SBI	Tue, Jul 6, 2004	9.38	9.42	9.33	9.33
3039	NYSE	SBI	Fri, Jul 2, 2004	9.34	9.34	9.27	9.31
3038	NYSE	SBI	Thu, Jul 1, 2004	9.22	9.32	9.12	9.27
3037	NYSE	SBI	Wed, Jun 30, 2004	9.21	9.23	9.15	9.23
3036	NYSE	SBI	Tue, Jun 29, 2004	9.20	9.20	9.09	9.19
3035	NYSE	SBI	Mon, Jun 28, 2004	9.33	9.34	9.10	9.15
3034	NYSE	SBI	Fri, Jun 25, 2004	9.38	9.42	9.22	9.27
3033	NYSE	SBI	Thu, Jun 24, 2004	9.43	9.44	9.26	9.42
3032	NYSE	SBI	Wed, Jun 23, 2004	9.38	9.38	9.31	9.31
3031	NYSE	SBI	Tue, Jun 22, 2004	9.14	9.39	9.14	9.39
3030	NYSE	SBI	Mon, Jun 21, 2004	9.23	9.26	9.12	9.26
3029	NYSE	SBI	Fri, Jun 18, 2004	9.14	9.30	9.09	9.25
3028	NYSE	SBI	Thu, Jun 17, 2004	9.19	9.24	9.13	9.15
3027	NYSE	SBI	Wed, Jun 16, 2004	9.35	9.35	8.91	9.18
3026	NYSE	SBI	Tue, Jun 15, 2004	9.31	9.37	9.27	9.36
3025	NYSE	SBI	Mon, Jun 14, 2004	9.18	9.41	9.18	9.31
3024	NYSE	SBI	Thu, Jun 10, 2004	9.26	9.35	9.20	9.35
3023	NYSE	SBI	Wed, Jun 9, 2004	9.25	9.27	9.25	9.25
3022	NYSE	SBI	Tue, Jun 8, 2004	9.31	9.45	9.22	9.22
3021	NYSE	SBI	Mon, Jun 7, 2004	9.37	9.42	9.23	9.23
3020	NYSE	SBI	Fri, Jun 4, 2004	9.51	9.51	9.35	9.35
3019	NYSE	SBI	Thu, Jun 3, 2004	9.60	9.60	9.47	9.47
3018	NYSE	SBI	Wed, Jun 2, 2004	9.67	9.68	9.47	9.47
3017	NYSE	SBI	Tue, Jun 1, 2004	9.60	9.74	9.60	9.67
3016	NYSE	SBI	Fri, May 28, 2004	9.55	9.59	9.50	9.57
3015	NYSE	SBI	Thu, May 27, 2004	9.68	9.68	9.38	9.50
3014	NYSE	SBI	Wed, May 26, 2004	9.45	9.69	9.41	9.69
3013	NYSE	SBI	Tue, May 25, 2004	9.45	9.45	9.43	9.44
3012	NYSE	SBI	Mon, May 24, 2004	9.25	9.38	9.13	9.35
3011	NYSE	SBI	Fri, May 21, 2004	9.39	9.47	9.21	9.25
3010	NYSE	SBI	Thu, May 20, 2004	9.13	9.33	9.07	9.33
3009	NYSE	SBI	Wed, May 19, 2004	9.16	9.16	9.12	9.13
3008	NYSE	SBI	Tue, May 18, 2004	9.16	9.16	8.94	9.16
3007	NYSE	SBI	Mon, May 17, 2004	8.96	9.30	8.95	9.26
3006	NYSE	SBI	Fri, May 14, 2004	8.94	8.96	8.94	8.96
3005	NYSE	SBI	Thu, May 13, 2004	8.78	8.90	8.74	8.90
3004	NYSE	SBI	Wed, May 12, 2004	8.88	8.88	8.79	8.80
3003	NYSE	SBI	Tue, May 11, 2004	8.76	8.88	8.76	8.88
3002	NYSE	SBI	Mon, May 10, 2004	8.88	8.95	8.75	8.76
3001	NYSE	SBI	Fri, May 7, 2004	9.08	9.08	8.80	8.88
3000	NYSE	SBI	Thu, May 6, 2004	9.15	9.15	9.04	9.07
2999	NYSE	SBI	Wed, May 5, 2004	9.07	9.25	9.07	9.18
2998	NYSE	SBI	Tue, May 4, 2004	9.17	9.17	9.07	9.15
2997	NYSE	SBI	Mon, May 3, 2004	9.21	9.35	9.14	9.23
2996	NYSE	SBI	Fri, Apr 30, 2004	9.10	9.25	9.10	9.20
2995	NYSE	SBI	Thu, Apr 29, 2004	9.25	9.25	9.07	9.15
2994	NYSE	SBI	Wed, Apr 28, 2004	9.25	9.98	9.10	9.20
2993	NYSE	SBI	Tue, Apr 27, 2004	9.43	9.43	9.25	9.31
2992	NYSE	SBI	Mon, Apr 26, 2004	9.45	9.50	9.34	9.45
2991	NYSE	SBI	Fri, Apr 23, 2004	9.51	9.63	9.35	9.38
2990	NYSE	SBI	Thu, Apr 22, 2004	9.56	9.56	9.50	9.51
2989	NYSE	SBI	Wed, Apr 21, 2004	9.50	9.61	9.40	9.51
2988	NYSE	SBI	Tue, Apr 20, 2004	9.70	9.70	9.50	9.50
2987	NYSE	SBI	Mon, Apr 19, 2004	9.68	9.76	9.68	9.70
2986	NYSE	SBI	Fri, Apr 16, 2004	9.70	9.79	9.62	9.75
2985	NYSE	SBI	Thu, Apr 15, 2004	9.70	9.98	9.69	9.77
2984	NYSE	SBI	Wed, Apr 14, 2004	10.00	10.00	9.66	9.66
2983	NYSE	SBI	Tue, Apr 13, 2004	10.20	10.20	9.90	10.00
2982	NYSE	SBI	Mon, Apr 12, 2004	10.01	10.12	9.97	10.12
2981	NYSE	SBI	Thu, Apr 8, 2004	10.10	10.10	10.01	10.01
2980	NYSE	SBI	Wed, Apr 7, 2004	10.05	10.05	10.00	10.00
2979	NYSE	SBI	Tue, Apr 6, 2004	9.95	10.21	9.95	10.05
2978	NYSE	SBI	Mon, Apr 5, 2004	10.16	10.26	9.85	9.85
2977	NYSE	SBI	Fri, Apr 2, 2004	10.51	10.51	10.00	10.19
2976	NYSE	SBI	Thu, Apr 1, 2004	10.49	10.51	10.49	10.50
2975	NYSE	SBI	Wed, Mar 31, 2004	10.48	10.50	10.48	10.49
2974	NYSE	SBI	Tue, Mar 30, 2004	10.44	10.48	10.44	10.44
2973	NYSE	SBI	Mon, Mar 29, 2004	10.39	10.46	10.31	10.44
2972	NYSE	SBI	Fri, Mar 26, 2004	10.48	10.48	10.31	10.39
2971	NYSE	SBI	Thu, Mar 25, 2004	10.48	10.50	10.44	10.48
2970	NYSE	SBI	Wed, Mar 24, 2004	10.46	10.52	10.43	10.48
2969	NYSE	SBI	Tue, Mar 23, 2004	10.33	10.44	10.31	10.44
2968	NYSE	SBI	Mon, Mar 22, 2004	10.25	10.36	10.25	10.36
2967	NYSE	SBI	Fri, Mar 19, 2004	10.46	10.46	10.30	10.43
2966	NYSE	SBI	Thu, Mar 18, 2004	10.49	10.49	10.45	10.48
2965	NYSE	SBI	Wed, Mar 17, 2004	10.48	10.49	10.48	10.49
2964	NYSE	SBI	Tue, Mar 16, 2004	10.44	10.48	10.44	10.47
2963	NYSE	SBI	Mon, Mar 15, 2004	10.44	10.44	10.44	10.44
2962	NYSE	SBI	Fri, Mar 12, 2004	10.47	10.47	10.34	10.44
2961	NYSE	SBI	Thu, Mar 11, 2004	10.46	10.47	10.40	10.47
2960	NYSE	SBI	Wed, Mar 10, 2004	10.38	10.45	10.38	10.40
2959	NYSE	SBI	Tue, Mar 9, 2004	10.48	10.48	10.39	10.39
2958	NYSE	SBI	Mon, Mar 8, 2004	10.48	10.48	10.43	10.47
2957	NYSE	SBI	Fri, Mar 5, 2004	10.41	10.47	10.41	10.46
2956	NYSE	SBI	Thu, Mar 4, 2004	10.38	10.46	10.25	10.40
2955	NYSE	SBI	Wed, Mar 3, 2004	10.46	10.46	10.34	10.38
2954	NYSE	SBI	Tue, Mar 2, 2004	10.41	10.46	10.41	10.46
2953	NYSE	SBI	Mon, Mar 1, 2004	10.49	10.49	10.45	10.45
2952	NYSE	SBI	Fri, Feb 27, 2004	10.38	10.49	10.34	10.49
2951	NYSE	SBI	Thu, Feb 26, 2004	10.31	10.37	10.29	10.37
2950	NYSE	SBI	Wed, Feb 25, 2004	10.35	10.39	10.31	10.38
2949	NYSE	SBI	Tue, Feb 24, 2004	10.34	10.34	10.26	10.30
2948	NYSE	SBI	Mon, Feb 23, 2004	10.24	10.34	10.24	10.30
2947	NYSE	SBI	Fri, Feb 20, 2004	10.25	10.30	10.21	10.25
2946	NYSE	SBI	Thu, Feb 19, 2004	10.22	10.37	10.22	10.27
2945	NYSE	SBI	Wed, Feb 18, 2004	10.27	10.32	10.27	10.32
2944	NYSE	SBI	Tue, Feb 17, 2004	10.35	10.37	10.25	10.30
2943	NYSE	SBI	Fri, Feb 13, 2004	10.35	10.38	10.35	10.35
2942	NYSE	SBI	Thu, Feb 12, 2004	10.33	10.39	10.33	10.36
2941	NYSE	SBI	Wed, Feb 11, 2004	10.26	10.40	10.26	10.38
2940	NYSE	SBI	Tue, Feb 10, 2004	10.24	10.29	10.20	10.20
2939	NYSE	SBI	Mon, Feb 9, 2004	10.22	10.22	10.17	10.17
2938	NYSE	SBI	Fri, Feb 6, 2004	10.28	10.30	10.19	10.28
2937	NYSE	SBI	Thu, Feb 5, 2004	10.20	10.35	10.19	10.20
2936	NYSE	SBI	Wed, Feb 4, 2004	10.25	10.27	10.20	10.20
2935	NYSE	SBI	Tue, Feb 3, 2004	10.39	10.41	10.20	10.20
2934	NYSE	SBI	Mon, Feb 2, 2004	10.41	10.41	10.30	10.30
2933	NYSE	SBI	Fri, Jan 30, 2004	10.38	10.41	10.38	10.41
2932	NYSE	SBI	Thu, Jan 29, 2004	10.37	10.38	10.37	10.38
2931	NYSE	SBI	Wed, Jan 28, 2004	10.33	10.40	10.32	10.38
2930	NYSE	SBI	Tue, Jan 27, 2004	10.37	10.41	10.32	10.34
2929	NYSE	SBI	Mon, Jan 26, 2004	10.40	10.40	10.32	10.34
2928	NYSE	SBI	Fri, Jan 23, 2004	10.40	10.40	10.35	10.35
2927	NYSE	SBI	Thu, Jan 22, 2004	10.39	10.41	10.37	10.37
2926	NYSE	SBI	Wed, Jan 21, 2004	10.35	10.39	10.30	10.37
2925	NYSE	SBI	Tue, Jan 20, 2004	10.33	10.35	10.33	10.34
2924	NYSE	SBI	Fri, Jan 16, 2004	10.26	10.34	10.25	10.32
2923	NYSE	SBI	Thu, Jan 15, 2004	10.34	10.34	10.26	10.26
2922	NYSE	SBI	Wed, Jan 14, 2004	10.33	10.34	10.28	10.28
2921	NYSE	SBI	Tue, Jan 13, 2004	10.27	10.36	10.26	10.26
2920	NYSE	SBI	Mon, Jan 12, 2004	10.22	10.28	10.15	10.26
2919	NYSE	SBI	Fri, Jan 9, 2004	10.17	10.29	10.17	10.28
2918	NYSE	SBI	Thu, Jan 8, 2004	10.17	10.20	10.12	10.12
2917	NYSE	SBI	Wed, Jan 7, 2004	10.23	10.29	10.14	10.16
2916	NYSE	SBI	Tue, Jan 6, 2004	10.16	10.30	10.16	10.26
2915	NYSE	SBI	Mon, Jan 5, 2004	10.16	10.25	10.15	10.16
2914	NYSE	SBI	Fri, Jan 2, 2004	10.20	10.27	10.16	10.18
2913	NYSE	SBI	Wed, Dec 31, 2003	10.25	10.32	10.19	10.19
2912	NYSE	SBI	Tue, Dec 30, 2003	10.29	10.29	10.29	10.29
2911	NYSE	SBI	Mon, Dec 29, 2003	10.36	10.37	10.25	10.25
2910	NYSE	SBI	Fri, Dec 26, 2003	10.29	10.33	10.25	10.25
2909	NYSE	SBI	Wed, Dec 24, 2003	10.05	10.32	10.05	10.31
2908	NYSE	SBI	Tue, Dec 23, 2003	10.19	10.26	10.13	10.13
2907	NYSE	SBI	Mon, Dec 22, 2003	10.18	10.18	10.16	10.17
2906	NYSE	SBI	Fri, Dec 19, 2003	10.21	10.33	10.16	10.25
2905	NYSE	SBI	Thu, Dec 18, 2003	10.25	10.29	10.17	10.24
2904	NYSE	SBI	Wed, Dec 17, 2003	10.37	10.41	10.25	10.25
2903	NYSE	SBI	Tue, Dec 16, 2003	10.29	10.37	10.27	10.33
2902	NYSE	SBI	Mon, Dec 15, 2003	10.45	10.45	10.28	10.28
2901	NYSE	SBI	Fri, Dec 12, 2003	10.35	10.51	10.29	10.51
2900	NYSE	SBI	Thu, Dec 11, 2003	10.21	10.35	10.20	10.35
2899	NYSE	SBI	Wed, Dec 10, 2003	10.38	10.38	10.26	10.26
2898	NYSE	SBI	Tue, Dec 9, 2003	10.29	10.45	10.20	10.39
2897	NYSE	SBI	Mon, Dec 8, 2003	10.23	10.28	10.23	10.28
2896	NYSE	SBI	Fri, Dec 5, 2003	10.16	10.22	10.16	10.22
2895	NYSE	SBI	Thu, Dec 4, 2003	10.14	10.30	10.14	10.14
2894	NYSE	SBI	Wed, Dec 3, 2003	10.26	10.28	10.14	10.16
2893	NYSE	SBI	Tue, Dec 2, 2003	10.38	10.44	10.22	10.36
2892	NYSE	SBI	Mon, Dec 1, 2003	10.45	10.45	10.40	10.40
2891	NYSE	SBI	Fri, Nov 28, 2003	10.35	10.39	10.30	10.39
2890	NYSE	SBI	Wed, Nov 26, 2003	10.34	10.37	10.20	10.26
2889	NYSE	SBI	Tue, Nov 25, 2003	10.13	10.26	9.96	10.26
2888	NYSE	SBI	Mon, Nov 24, 2003	10.34	10.39	10.10	10.20
2887	NYSE	SBI	Fri, Nov 21, 2003	10.20	10.28	10.13	10.28
2886	NYSE	SBI	Thu, Nov 20, 2003	10.18	10.28	10.13	10.13
2885	NYSE	SBI	Wed, Nov 19, 2003	10.25	10.40	10.25	10.28
2884	NYSE	SBI	Tue, Nov 18, 2003	10.42	10.43	10.40	10.40
2883	NYSE	SBI	Mon, Nov 17, 2003	10.28	10.40	10.27	10.40
2882	NYSE	SBI	Fri, Nov 14, 2003	10.30	10.41	10.23	10.38
2881	NYSE	SBI	Thu, Nov 13, 2003	10.26	10.37	10.26	10.37
2880	NYSE	SBI	Wed, Nov 12, 2003	10.28	10.33	10.28	10.29
2879	NYSE	SBI	Tue, Nov 11, 2003	10.34	10.37	10.24	10.30
2878	NYSE	SBI	Mon, Nov 10, 2003	10.25	10.35	10.25	10.35
2877	NYSE	SBI	Fri, Nov 7, 2003	10.26	10.30	10.18	10.18
2876	NYSE	SBI	Thu, Nov 6, 2003	10.26	10.26	10.19	10.20
2875	NYSE	SBI	Wed, Nov 5, 2003	10.30	10.30	10.15	10.15
2874	NYSE	SBI	Tue, Nov 4, 2003	10.35	10.35	10.20	10.20
2873	NYSE	SBI	Mon, Nov 3, 2003	10.25	10.27	10.22	10.25
2872	NYSE	SBI	Fri, Oct 31, 2003	10.23	10.25	10.22	10.22
2871	NYSE	SBI	Thu, Oct 30, 2003	10.22	10.24	10.20	10.22
2870	NYSE	SBI	Wed, Oct 29, 2003	10.22	10.22	10.13	10.17
2869	NYSE	SBI	Tue, Oct 28, 2003	10.22	10.22	10.15	10.16
2868	NYSE	SBI	Mon, Oct 27, 2003	10.21	10.21	10.11	10.21
2867	NYSE	SBI	Fri, Oct 24, 2003	10.22	10.22	10.10	10.16
2866	NYSE	SBI	Thu, Oct 23, 2003	10.22	10.22	10.15	10.22
2865	NYSE	SBI	Wed, Oct 22, 2003	10.11	10.20	10.11	10.15
2864	NYSE	SBI	Tue, Oct 21, 2003	10.23	10.23	10.20	10.20
2863	NYSE	SBI	Mon, Oct 20, 2003	10.03	10.19	10.03	10.19
2862	NYSE	SBI	Fri, Oct 17, 2003	10.09	10.09	10.02	10.09
2861	NYSE	SBI	Thu, Oct 16, 2003	10.15	10.23	10.06	10.10
2860	NYSE	SBI	Wed, Oct 15, 2003	10.10	10.21	10.05	10.05
2859	NYSE	SBI	Tue, Oct 14, 2003	10.20	10.20	10.11	10.11
2858	NYSE	SBI	Mon, Oct 13, 2003	10.25	10.25	10.10	10.10
2857	NYSE	SBI	Fri, Oct 10, 2003	10.25	10.25	10.25	10.25
2856	NYSE	SBI	Thu, Oct 9, 2003	10.21	10.24	10.21	10.24
2855	NYSE	SBI	Wed, Oct 8, 2003	10.16	10.20	10.10	10.20
2854	NYSE	SBI	Tue, Oct 7, 2003	10.00	10.19	9.99	10.19
2853	NYSE	SBI	Mon, Oct 6, 2003	10.15	10.15	10.00	10.01
2852	NYSE	SBI	Fri, Oct 3, 2003	10.11	10.22	10.02	10.02
2851	NYSE	SBI	Thu, Oct 2, 2003	10.25	10.25	10.11	10.11
2850	NYSE	SBI	Wed, Oct 1, 2003	10.19	10.25	10.11	10.24
2849	NYSE	SBI	Tue, Sep 30, 2003	10.05	10.15	10.03	10.15
2848	NYSE	SBI	Mon, Sep 29, 2003	10.01	10.20	10.01	10.05
2847	NYSE	SBI	Fri, Sep 26, 2003	10.10	10.17	10.02	10.17
2846	NYSE	SBI	Thu, Sep 25, 2003	10.10	10.18	10.01	10.01
2845	NYSE	SBI	Wed, Sep 24, 2003	10.17	10.24	10.10	10.10
2844	NYSE	SBI	Tue, Sep 23, 2003	10.16	10.16	9.97	10.12
2843	NYSE	SBI	Mon, Sep 22, 2003	10.05	10.09	9.95	10.09
2842	NYSE	SBI	Fri, Sep 19, 2003	9.94	10.10	9.94	10.10
2841	NYSE	SBI	Thu, Sep 18, 2003	10.16	10.20	10.01	10.01
2840	NYSE	SBI	Wed, Sep 17, 2003	10.10	10.16	10.05	10.16
2839	NYSE	SBI	Tue, Sep 16, 2003	10.17	10.17	9.97	10.10
2838	NYSE	SBI	Mon, Sep 15, 2003	10.14	10.17	10.14	10.17
2837	NYSE	SBI	Fri, Sep 12, 2003	10.09	10.10	10.08	10.08
2836	NYSE	SBI	Thu, Sep 11, 2003	10.10	10.10	10.09	10.09
2835	NYSE	SBI	Wed, Sep 10, 2003	10.06	10.06	10.05	10.05
2834	NYSE	SBI	Tue, Sep 9, 2003	10.04	10.05	9.89	10.04
2833	NYSE	SBI	Mon, Sep 8, 2003	10.00	10.03	9.86	10.00
2832	NYSE	SBI	Fri, Sep 5, 2003	9.93	9.98	9.87	9.95
2831	NYSE	SBI	Thu, Sep 4, 2003	9.85	9.96	9.82	9.83
2830	NYSE	SBI	Wed, Sep 3, 2003	9.86	9.97	9.85	9.85
2829	NYSE	SBI	Tue, Sep 2, 2003	9.90	10.00	9.86	9.86
2828	NYSE	SBI	Fri, Aug 29, 2003	10.04	10.04	9.91	10.02
2827	NYSE	SBI	Thu, Aug 28, 2003	10.00	10.05	9.95	9.95
2826	NYSE	SBI	Wed, Aug 27, 2003	9.83	9.95	9.83	9.86
2825	NYSE	SBI	Tue, Aug 26, 2003	9.81	9.90	9.78	9.90
2824	NYSE	SBI	Mon, Aug 25, 2003	9.75	9.95	9.75	9.80
2823	NYSE	SBI	Fri, Aug 22, 2003	9.85	9.85	9.76	9.78
2822	NYSE	SBI	Thu, Aug 21, 2003	9.97	10.05	9.85	9.90
2821	NYSE	SBI	Wed, Aug 20, 2003	9.86	9.97	9.86	9.93
2820	NYSE	SBI	Tue, Aug 19, 2003	9.85	10.09	9.81	9.86
2819	NYSE	SBI	Mon, Aug 18, 2003	9.81	9.85	9.79	9.80
2818	NYSE	SBI	Fri, Aug 15, 2003	9.80	9.80	9.80	9.80
2817	NYSE	SBI	Thu, Aug 14, 2003	9.90	9.90	9.80	9.80
2816	NYSE	SBI	Wed, Aug 13, 2003	9.85	9.85	9.72	9.75
2815	NYSE	SBI	Tue, Aug 12, 2003	9.74	9.90	9.70	9.75
2814	NYSE	SBI	Mon, Aug 11, 2003	9.72	9.75	9.62	9.75
2813	NYSE	SBI	Fri, Aug 8, 2003	9.59	9.67	9.55	9.56
2812	NYSE	SBI	Thu, Aug 7, 2003	9.56	9.59	9.50	9.55
2811	NYSE	SBI	Wed, Aug 6, 2003	9.52	9.52	9.46	9.50
2810	NYSE	SBI	Tue, Aug 5, 2003	9.58	9.58	9.38	9.48
2809	NYSE	SBI	Mon, Aug 4, 2003	9.70	9.70	9.47	9.60
2808	NYSE	SBI	Fri, Aug 1, 2003	9.75	9.78	9.48	9.50
2807	NYSE	SBI	Thu, Jul 31, 2003	9.70	9.75	9.61	9.61
2806	NYSE	SBI	Wed, Jul 30, 2003	9.75	9.76	9.63	9.63
2805	NYSE	SBI	Tue, Jul 29, 2003	9.90	9.90	9.71	9.71
2804	NYSE	SBI	Mon, Jul 28, 2003	9.98	9.98	9.86	9.90
2803	NYSE	SBI	Fri, Jul 25, 2003	10.01	10.01	9.98	9.98
2802	NYSE	SBI	Thu, Jul 24, 2003	10.21	10.21	9.91	9.91
2801	NYSE	SBI	Wed, Jul 23, 2003	10.05	10.21	10.00	10.21
2800	NYSE	SBI	Tue, Jul 22, 2003	10.00	10.05	9.91	10.00
2799	NYSE	SBI	Mon, Jul 21, 2003	10.19	10.19	9.95	10.05
2798	NYSE	SBI	Fri, Jul 18, 2003	9.97	10.20	9.97	10.19
2797	NYSE	SBI	Thu, Jul 17, 2003	9.98	10.04	9.98	9.98
2796	NYSE	SBI	Wed, Jul 16, 2003	10.10	10.10	9.86	9.98
2795	NYSE	SBI	Tue, Jul 15, 2003	10.21	10.30	9.95	10.04
2794	NYSE	SBI	Mon, Jul 14, 2003	10.05	10.21	10.00	10.21
2793	NYSE	SBI	Fri, Jul 11, 2003	10.02	10.03	9.92	10.03
2792	NYSE	SBI	Thu, Jul 10, 2003	10.13	10.13	9.95	9.95
2791	NYSE	SBI	Wed, Jul 9, 2003	10.13	10.13	10.01	10.01
2790	NYSE	SBI	Tue, Jul 8, 2003	10.05	10.10	10.02	10.05
2789	NYSE	SBI	Mon, Jul 7, 2003	10.04	10.04	9.95	10.00
2788	NYSE	SBI	Thu, Jul 3, 2003	10.01	10.01	9.95	9.95
2787	NYSE	SBI	Wed, Jul 2, 2003	10.08	10.08	9.89	9.97
2786	NYSE	SBI	Tue, Jul 1, 2003	9.98	10.12	9.98	10.03
2785	NYSE	SBI	Mon, Jun 30, 2003	10.08	10.09	9.90	9.98
2784	NYSE	SBI	Fri, Jun 27, 2003	9.97	10.02	9.97	10.00
2783	NYSE	SBI	Thu, Jun 26, 2003	10.06	10.06	9.90	9.93
2782	NYSE	SBI	Wed, Jun 25, 2003	10.06	10.06	9.96	10.03
2781	NYSE	SBI	Tue, Jun 24, 2003	10.15	10.15	9.90	9.91
2780	NYSE	SBI	Mon, Jun 23, 2003	10.15	10.24	9.90	10.04
2779	NYSE	SBI	Fri, Jun 20, 2003	10.25	10.25	9.85	10.10
2778	NYSE	SBI	Thu, Jun 19, 2003	10.38	10.38	10.21	10.21
2777	NYSE	SBI	Wed, Jun 18, 2003	10.39	10.40	10.27	10.30
2776	NYSE	SBI	Tue, Jun 17, 2003	10.40	10.40	10.27	10.34
2775	NYSE	SBI	Mon, Jun 16, 2003	10.50	10.52	10.35	10.38
2774	NYSE	SBI	Fri, Jun 13, 2003	10.56	10.57	10.40	10.47
2773	NYSE	SBI	Thu, Jun 12, 2003	10.55	10.66	10.50	10.58
2772	NYSE	SBI	Wed, Jun 11, 2003	10.40	10.55	10.40	10.50
2771	NYSE	SBI	Tue, Jun 10, 2003	10.35	10.38	10.34	10.38
2770	NYSE	SBI	Mon, Jun 9, 2003	10.37	10.41	10.30	10.30
2769	NYSE	SBI	Fri, Jun 6, 2003	10.35	10.36	10.25	10.35
2768	NYSE	SBI	Thu, Jun 5, 2003	10.27	10.33	10.26	10.26
2767	NYSE	SBI	Wed, Jun 4, 2003	10.15	10.27	10.15	10.27
2766	NYSE	SBI	Tue, Jun 3, 2003	10.10	10.17	10.05	10.17
2765	NYSE	SBI	Mon, Jun 2, 2003	10.10	10.14	10.09	10.09
2764	NYSE	SBI	Fri, May 30, 2003	9.93	10.10	9.87	10.09
2763	NYSE	SBI	Thu, May 29, 2003	10.04	10.04	9.95	9.95
2762	NYSE	SBI	Wed, May 28, 2003	9.94	10.07	9.80	10.04
2761	NYSE	SBI	Tue, May 27, 2003	10.01	10.01	9.80	9.85
2760	NYSE	SBI	Fri, May 23, 2003	10.10	10.10	10.05	10.10
2759	NYSE	SBI	Thu, May 22, 2003	9.98	10.14	9.91	10.10
2758	NYSE	SBI	Wed, May 21, 2003	9.98	9.99	9.96	9.99
2757	NYSE	SBI	Tue, May 20, 2003	9.95	10.00	9.95	9.95
2756	NYSE	SBI	Mon, May 19, 2003	10.00	10.00	9.97	9.97
2755	NYSE	SBI	Fri, May 16, 2003	10.00	10.00	9.93	10.00
2754	NYSE	SBI	Thu, May 15, 2003	10.00	10.00	9.98	9.99
2753	NYSE	SBI	Wed, May 14, 2003	10.00	10.00	9.93	9.98
2752	NYSE	SBI	Tue, May 13, 2003	10.00	10.00	9.90	9.98
2751	NYSE	SBI	Mon, May 12, 2003	9.99	10.03	9.99	10.00
2750	NYSE	SBI	Fri, May 9, 2003	9.90	9.99	9.85	9.99
2749	NYSE	SBI	Thu, May 8, 2003	10.01	10.01	9.89	10.01
2748	NYSE	SBI	Wed, May 7, 2003	9.91	10.01	9.87	10.01
2747	NYSE	SBI	Tue, May 6, 2003	9.82	9.90	9.80	9.90
2746	NYSE	SBI	Mon, May 5, 2003	9.75	9.83	9.75	9.83
2745	NYSE	SBI	Fri, May 2, 2003	9.70	9.80	9.70	9.80
2744	NYSE	SBI	Thu, May 1, 2003	9.75	9.80	9.70	9.80
2743	NYSE	SBI	Wed, Apr 30, 2003	9.75	9.75	9.68	9.75
2742	NYSE	SBI	Tue, Apr 29, 2003	9.65	9.77	9.65	9.75
2741	NYSE	SBI	Mon, Apr 28, 2003	9.65	9.70	9.65	9.65
2740	NYSE	SBI	Fri, Apr 25, 2003	9.70	9.73	9.69	9.69
2739	NYSE	SBI	Thu, Apr 24, 2003	9.68	9.69	9.68	9.69
2738	NYSE	SBI	Wed, Apr 23, 2003	9.65	9.70	9.60	9.69
2737	NYSE	SBI	Tue, Apr 22, 2003	9.53	9.65	9.51	9.65
2736	NYSE	SBI	Mon, Apr 21, 2003	9.61	9.65	9.54	9.61
2735	NYSE	SBI	Thu, Apr 17, 2003	9.50	9.60	9.50	9.60
2734	NYSE	SBI	Wed, Apr 16, 2003	9.55	9.59	9.55	9.59
2733	NYSE	SBI	Tue, Apr 15, 2003	9.58	9.59	9.58	9.59
2732	NYSE	SBI	Mon, Apr 14, 2003	9.53	9.58	9.49	9.58
2731	NYSE	SBI	Fri, Apr 11, 2003	9.55	9.59	9.50	9.50
2730	NYSE	SBI	Thu, Apr 10, 2003	9.46	9.53	9.46	9.53
2729	NYSE	SBI	Wed, Apr 9, 2003	9.48	9.53	9.48	9.50
2728	NYSE	SBI	Tue, Apr 8, 2003	9.48	9.48	9.43	9.48
2727	NYSE	SBI	Mon, Apr 7, 2003	9.44	9.52	9.43	9.43
2726	NYSE	SBI	Fri, Apr 4, 2003	9.56	9.56	9.50	9.55
2725	NYSE	SBI	Thu, Apr 3, 2003	9.57	9.57	9.50	9.56
2724	NYSE	SBI	Wed, Apr 2, 2003	9.58	9.58	9.50	9.57
2723	NYSE	SBI	Tue, Apr 1, 2003	9.51	9.59	9.51	9.59
2722	NYSE	SBI	Mon, Mar 31, 2003	9.55	9.55	9.48	9.48
2721	NYSE	SBI	Fri, Mar 28, 2003	9.50	9.56	9.46	9.56
2720	NYSE	SBI	Thu, Mar 27, 2003	9.43	9.45	9.42	9.42
2719	NYSE	SBI	Wed, Mar 26, 2003	9.46	9.55	9.40	9.44
2718	NYSE	SBI	Tue, Mar 25, 2003	9.43	9.43	9.38	9.40
2717	NYSE	SBI	Mon, Mar 24, 2003	9.44	9.45	9.38	9.43
2716	NYSE	SBI	Thu, Mar 20, 2003	9.58	9.58	9.50	9.50
2715	NYSE	SBI	Wed, Mar 19, 2003	9.51	9.54	9.51	9.54
2714	NYSE	SBI	Tue, Mar 18, 2003	9.57	9.59	9.51	9.59
2713	NYSE	SBI	Mon, Mar 17, 2003	9.50	9.55	9.50	9.54
2712	NYSE	SBI	Fri, Mar 14, 2003	9.56	9.59	9.53	9.53
2711	NYSE	SBI	Thu, Mar 13, 2003	9.59	9.59	9.58	9.58
2710	NYSE	SBI	Wed, Mar 12, 2003	9.69	9.70	9.60	9.60
2709	NYSE	SBI	Tue, Mar 11, 2003	9.65	9.69	9.60	9.69
2708	NYSE	SBI	Mon, Mar 10, 2003	9.58	9.64	9.51	9.64
2707	NYSE	SBI	Fri, Mar 7, 2003	9.60	9.62	9.50	9.50
2706	NYSE	SBI	Thu, Mar 6, 2003	9.57	9.60	9.51	9.59
2705	NYSE	SBI	Wed, Mar 5, 2003	9.50	9.56	9.50	9.50
2704	NYSE	SBI	Tue, Mar 4, 2003	9.51	9.58	9.47	9.50
2703	NYSE	SBI	Mon, Mar 3, 2003	9.50	9.57	9.50	9.50
2702	NYSE	SBI	Fri, Feb 28, 2003	9.55	9.57	9.47	9.47
2701	NYSE	SBI	Thu, Feb 27, 2003	9.55	9.60	9.48	9.48
2700	NYSE	SBI	Wed, Feb 26, 2003	9.55	9.60	9.55	9.60
2699	NYSE	SBI	Tue, Feb 25, 2003	9.50	9.52	9.42	9.50
2698	NYSE	SBI	Mon, Feb 24, 2003	9.43	9.49	9.43	9.47
2697	NYSE	SBI	Fri, Feb 21, 2003	9.50	9.50	9.41	9.42
2696	NYSE	SBI	Thu, Feb 20, 2003	9.42	9.50	9.42	9.50
2695	NYSE	SBI	Wed, Feb 19, 2003	9.50	9.50	9.42	9.50
2694	NYSE	SBI	Tue, Feb 18, 2003	9.42	9.50	9.42	9.50
2693	NYSE	SBI	Fri, Feb 14, 2003	9.42	9.46	9.41	9.41
2692	NYSE	SBI	Thu, Feb 13, 2003	9.48	9.48	9.41	9.46
2691	NYSE	SBI	Wed, Feb 12, 2003	9.49	9.49	9.41	9.41
2690	NYSE	SBI	Tue, Feb 11, 2003	9.51	9.51	9.43	9.43
2689	NYSE	SBI	Mon, Feb 10, 2003	9.50	9.52	9.43	9.49
2688	NYSE	SBI	Fri, Feb 7, 2003	9.50	9.52	9.49	9.49
2687	NYSE	SBI	Thu, Feb 6, 2003	9.42	9.49	9.42	9.45
2686	NYSE	SBI	Wed, Feb 5, 2003	9.47	9.47	9.42	9.47
2685	NYSE	SBI	Tue, Feb 4, 2003	9.45	9.50	9.45	9.47
2684	NYSE	SBI	Mon, Feb 3, 2003	9.48	9.50	9.43	9.45
2683	NYSE	SBI	Fri, Jan 31, 2003	9.49	9.49	9.41	9.45
2682	NYSE	SBI	Thu, Jan 30, 2003	9.49	9.49	9.45	9.45
2681	NYSE	SBI	Wed, Jan 29, 2003	9.45	9.45	9.45	9.45
2680	NYSE	SBI	Tue, Jan 28, 2003	9.41	9.45	9.41	9.45
2679	NYSE	SBI	Mon, Jan 27, 2003	9.40	9.47	9.40	9.47
2678	NYSE	SBI	Fri, Jan 24, 2003	9.48	9.50	9.48	9.50
2677	NYSE	SBI	Thu, Jan 23, 2003	9.50	9.50	9.47	9.47
2676	NYSE	SBI	Wed, Jan 22, 2003	9.54	9.55	9.45	9.52
2675	NYSE	SBI	Tue, Jan 21, 2003	9.45	9.55	9.45	9.50
2674	NYSE	SBI	Fri, Jan 17, 2003	9.48	9.48	9.48	9.48
2673	NYSE	SBI	Thu, Jan 16, 2003	9.43	9.48	9.43	9.48
2672	NYSE	SBI	Wed, Jan 15, 2003	9.49	9.54	9.49	9.50
2671	NYSE	SBI	Tue, Jan 14, 2003	9.45	9.50	9.36	9.45
2670	NYSE	SBI	Mon, Jan 13, 2003	9.43	9.50	9.43	9.45
2669	NYSE	SBI	Fri, Jan 10, 2003	9.38	9.49	9.36	9.40
2668	NYSE	SBI	Thu, Jan 9, 2003	9.51	9.51	9.38	9.40
2667	NYSE	SBI	Wed, Jan 8, 2003	9.49	9.56	9.40	9.51
2666	NYSE	SBI	Tue, Jan 7, 2003	9.50	9.60	9.46	9.57
2665	NYSE	SBI	Mon, Jan 6, 2003	9.52	9.59	9.52	9.56
2664	NYSE	SBI	Fri, Jan 3, 2003	9.45	9.49	9.40	9.49
2663	NYSE	SBI	Thu, Jan 2, 2003	9.55	9.57	9.46	9.46
2662	NYSE	SBI	Tue, Dec 31, 2002	9.54	9.59	9.54	9.56
2661	NYSE	SBI	Mon, Dec 30, 2002	9.54	9.54	9.42	9.53
2660	NYSE	SBI	Fri, Dec 27, 2002	9.43	9.50	9.43	9.50
2659	NYSE	SBI	Tue, Dec 24, 2002	9.35	9.49	9.35	9.47
2658	NYSE	SBI	Mon, Dec 23, 2002	9.40	9.41	9.33	9.35
2657	NYSE	SBI	Fri, Dec 20, 2002	9.42	9.42	9.33	9.36
2656	NYSE	SBI	Thu, Dec 19, 2002	9.50	9.50	9.50	9.50
2655	NYSE	SBI	Wed, Dec 18, 2002	9.45	9.52	9.44	9.52
2654	NYSE	SBI	Tue, Dec 17, 2002	9.58	9.58	9.45	9.52
2653	NYSE	SBI	Mon, Dec 16, 2002	9.48	9.59	9.45	9.59
2652	NYSE	SBI	Fri, Dec 13, 2002	9.50	9.64	9.50	9.50
2651	NYSE	SBI	Thu, Dec 12, 2002	9.62	9.62	9.48	9.60
2650	NYSE	SBI	Wed, Dec 11, 2002	9.57	9.60	9.57	9.58
2649	NYSE	SBI	Tue, Dec 10, 2002	9.55	9.64	9.52	9.57
2648	NYSE	SBI	Mon, Dec 9, 2002	9.58	9.63	9.58	9.63
2647	NYSE	SBI	Fri, Dec 6, 2002	9.60	9.60	9.50	9.58
2646	NYSE	SBI	Thu, Dec 5, 2002	9.55	9.58	9.51	9.51
2645	NYSE	SBI	Wed, Dec 4, 2002	9.53	9.59	9.53	9.57
2644	NYSE	SBI	Tue, Dec 3, 2002	9.46	9.54	9.46	9.54
2643	NYSE	SBI	Mon, Dec 2, 2002	9.47	9.48	9.35	9.44
2642	NYSE	SBI	Fri, Nov 29, 2002	9.45	9.49	9.42	9.42
2641	NYSE	SBI	Wed, Nov 27, 2002	9.69	9.69	9.40	9.45
2640	NYSE	SBI	Tue, Nov 26, 2002	9.47	9.64	9.47	9.64
2639	NYSE	SBI	Mon, Nov 25, 2002	9.50	9.63	9.46	9.55
2638	NYSE	SBI	Fri, Nov 22, 2002	9.52	9.60	9.44	9.60
2637	NYSE	SBI	Thu, Nov 21, 2002	9.60	9.60	9.56	9.56
2636	NYSE	SBI	Wed, Nov 20, 2002	9.70	9.70	9.60	9.70
2635	NYSE	SBI	Tue, Nov 19, 2002	9.64	9.68	9.64	9.66
2634	NYSE	SBI	Mon, Nov 18, 2002	9.59	9.64	9.59	9.64
2633	NYSE	SBI	Fri, Nov 15, 2002	9.56	9.60	9.56	9.60
2632	NYSE	SBI	Thu, Nov 14, 2002	9.60	9.60	9.51	9.51
2631	NYSE	SBI	Wed, Nov 13, 2002	9.54	9.69	9.54	9.60
2630	NYSE	SBI	Tue, Nov 12, 2002	9.57	9.57	9.55	9.55
2629	NYSE	SBI	Mon, Nov 11, 2002	9.65	9.69	9.47	9.57
2628	NYSE	SBI	Fri, Nov 8, 2002	9.57	9.69	9.51	9.57
2627	NYSE	SBI	Thu, Nov 7, 2002	9.46	9.60	9.46	9.55
2626	NYSE	SBI	Wed, Nov 6, 2002	9.50	9.60	9.45	9.45
2625	NYSE	SBI	Tue, Nov 5, 2002	9.65	9.70	9.50	9.50
2624	NYSE	SBI	Mon, Nov 4, 2002	9.75	9.75	9.55	9.55
2623	NYSE	SBI	Fri, Nov 1, 2002	9.70	9.79	9.68	9.75
2622	NYSE	SBI	Thu, Oct 31, 2002	9.70	9.75	9.60	9.75
2621	NYSE	SBI	Wed, Oct 30, 2002	9.70	9.77	9.68	9.70
2620	NYSE	SBI	Tue, Oct 29, 2002	9.75	9.79	9.70	9.79
2619	NYSE	SBI	Mon, Oct 28, 2002	9.69	9.79	9.69	9.79
2618	NYSE	SBI	Fri, Oct 25, 2002	9.43	9.70	9.43	9.65
2617	NYSE	SBI	Thu, Oct 24, 2002	9.34	9.40	9.25	9.35
2616	NYSE	SBI	Wed, Oct 23, 2002	9.40	9.47	9.31	9.46
2615	NYSE	SBI	Tue, Oct 22, 2002	9.40	9.40	9.31	9.39
2614	NYSE	SBI	Mon, Oct 21, 2002	9.48	9.55	9.41	9.41
2613	NYSE	SBI	Fri, Oct 18, 2002	9.55	9.65	9.45	9.45
2612	NYSE	SBI	Thu, Oct 17, 2002	9.71	9.82	9.62	9.65
2611	NYSE	SBI	Wed, Oct 16, 2002	9.86	9.86	9.76	9.76
2610	NYSE	SBI	Tue, Oct 15, 2002	9.85	9.89	9.85	9.85
2609	NYSE	SBI	Mon, Oct 14, 2002	10.00	10.00	9.80	9.80
2608	NYSE	SBI	Fri, Oct 11, 2002	10.02	10.02	9.90	9.90
2607	NYSE	SBI	Thu, Oct 10, 2002	9.96	10.02	9.86	10.02
2606	NYSE	SBI	Wed, Oct 9, 2002	9.99	10.00	9.91	9.97
2605	NYSE	SBI	Tue, Oct 8, 2002	10.03	10.10	9.99	10.00
2604	NYSE	SBI	Mon, Oct 7, 2002	10.03	10.09	10.03	10.03
2603	NYSE	SBI	Fri, Oct 4, 2002	10.02	10.08	10.01	10.06
2602	NYSE	SBI	Thu, Oct 3, 2002	10.06	10.07	10.06	10.07
2601	NYSE	SBI	Wed, Oct 2, 2002	10.10	10.12	10.00	10.00
2600	NYSE	SBI	Tue, Oct 1, 2002	10.08	10.17	10.08	10.16
2599	NYSE	SBI	Mon, Sep 30, 2002	10.00	10.10	10.00	10.09
2598	NYSE	SBI	Fri, Sep 27, 2002	10.09	10.10	10.02	10.06
2597	NYSE	SBI	Thu, Sep 26, 2002	10.09	10.10	10.03	10.03
2596	NYSE	SBI	Wed, Sep 25, 2002	10.10	10.10	10.03	10.03
2595	NYSE	SBI	Tue, Sep 24, 2002	10.15	10.17	10.05	10.10
2594	NYSE	SBI	Mon, Sep 23, 2002	10.15	10.17	10.05	10.05
2593	NYSE	SBI	Fri, Sep 20, 2002	10.20	10.20	10.15	10.16
2592	NYSE	SBI	Thu, Sep 19, 2002	10.18	10.20	10.13	10.20
2591	NYSE	SBI	Wed, Sep 18, 2002	10.17	10.20	10.15	10.18
2590	NYSE	SBI	Tue, Sep 17, 2002	10.18	10.19	10.10	10.15
2589	NYSE	SBI	Mon, Sep 16, 2002	10.19	10.20	10.04	10.07
2588	NYSE	SBI	Fri, Sep 13, 2002	10.15	10.20	10.15	10.15
2587	NYSE	SBI	Thu, Sep 12, 2002	10.05	10.25	10.05	10.09
2586	NYSE	SBI	Wed, Sep 11, 2002	10.09	10.09	10.03	10.05
2585	NYSE	SBI	Tue, Sep 10, 2002	10.01	10.09	10.01	10.05
2584	NYSE	SBI	Mon, Sep 9, 2002	10.03	10.04	9.99	10.04
2583	NYSE	SBI	Fri, Sep 6, 2002	10.09	10.09	10.00	10.04
2582	NYSE	SBI	Thu, Sep 5, 2002	10.10	10.10	10.03	10.09
2581	NYSE	SBI	Wed, Sep 4, 2002	10.08	10.10	10.05	10.10
2580	NYSE	SBI	Tue, Sep 3, 2002	10.05	10.08	10.01	10.03
2579	NYSE	SBI	Fri, Aug 30, 2002	10.00	10.05	10.00	10.05
2578	NYSE	SBI	Thu, Aug 29, 2002	10.04	10.04	9.97	10.00
2577	NYSE	SBI	Wed, Aug 28, 2002	9.95	10.03	9.95	10.03
2576	NYSE	SBI	Tue, Aug 27, 2002	9.90	10.02	9.89	9.99
2575	NYSE	SBI	Mon, Aug 26, 2002	9.85	9.92	9.85	9.92
2574	NYSE	SBI	Fri, Aug 23, 2002	9.94	9.94	9.83	9.83
2573	NYSE	SBI	Thu, Aug 22, 2002	10.02	10.02	9.92	9.92
2572	NYSE	SBI	Wed, Aug 21, 2002	10.02	10.08	10.02	10.02
2571	NYSE	SBI	Tue, Aug 20, 2002	10.09	10.09	10.05	10.05
2570	NYSE	SBI	Mon, Aug 19, 2002	10.08	10.10	10.01	10.09
2569	NYSE	SBI	Fri, Aug 16, 2002	10.07	10.07	9.96	9.97
2568	NYSE	SBI	Thu, Aug 15, 2002	10.03	10.08	10.03	10.07
2567	NYSE	SBI	Wed, Aug 14, 2002	10.07	10.09	10.03	10.09
2566	NYSE	SBI	Tue, Aug 13, 2002	10.03	10.08	10.03	10.08
2565	NYSE	SBI	Mon, Aug 12, 2002	9.90	10.02	9.88	10.02
2564	NYSE	SBI	Fri, Aug 9, 2002	9.89	9.94	9.85	9.94
2563	NYSE	SBI	Thu, Aug 8, 2002	9.88	9.88	9.83	9.83
2562	NYSE	SBI	Wed, Aug 7, 2002	9.95	9.95	9.83	9.83
2561	NYSE	SBI	Tue, Aug 6, 2002	9.91	9.99	9.91	9.95
2560	NYSE	SBI	Mon, Aug 5, 2002	9.85	10.03	9.85	9.95
2559	NYSE	SBI	Fri, Aug 2, 2002	9.80	9.89	9.80	9.89
2558	NYSE	SBI	Thu, Aug 1, 2002	9.85	9.85	9.75	9.75
2557	NYSE	SBI	Wed, Jul 31, 2002	9.83	9.94	9.80	9.90
2556	NYSE	SBI	Tue, Jul 30, 2002	9.84	9.87	9.83	9.83
2555	NYSE	SBI	Mon, Jul 29, 2002	9.82	9.82	9.81	9.82
2554	NYSE	SBI	Fri, Jul 26, 2002	9.80	9.80	9.80	9.80
2553	NYSE	SBI	Thu, Jul 25, 2002	9.83	9.83	9.75	9.75
2552	NYSE	SBI	Wed, Jul 24, 2002	9.83	9.86	9.80	9.80
2551	NYSE	SBI	Tue, Jul 23, 2002	9.79	9.83	9.50	9.83
2550	NYSE	SBI	Mon, Jul 22, 2002	9.72	9.78	9.72	9.73
2549	NYSE	SBI	Fri, Jul 19, 2002	9.75	9.87	9.71	9.72
2548	NYSE	SBI	Thu, Jul 18, 2002	9.81	9.90	9.80	9.90
2547	NYSE	SBI	Wed, Jul 17, 2002	9.76	9.81	9.76	9.81
2546	NYSE	SBI	Tue, Jul 16, 2002	9.80	9.98	9.74	9.74
2545	NYSE	SBI	Mon, Jul 15, 2002	10.01	10.03	9.76	9.80
2544	NYSE	SBI	Fri, Jul 12, 2002	9.95	9.99	9.95	9.99
2543	NYSE	SBI	Thu, Jul 11, 2002	9.99	10.00	9.83	9.87
2542	NYSE	SBI	Wed, Jul 10, 2002	10.00	10.00	9.94	9.99
2541	NYSE	SBI	Tue, Jul 9, 2002	10.00	10.07	9.95	10.00
2540	NYSE	SBI	Mon, Jul 8, 2002	10.00	10.03	9.95	9.95
2539	NYSE	SBI	Fri, Jul 5, 2002	9.90	10.00	9.90	10.00
2538	NYSE	SBI	Wed, Jul 3, 2002	9.80	9.98	9.80	9.98
2537	NYSE	SBI	Tue, Jul 2, 2002	9.95	9.95	9.83	9.83
2536	NYSE	SBI	Mon, Jul 1, 2002	9.90	9.90	9.87	9.90
2535	NYSE	SBI	Fri, Jun 28, 2002	9.85	9.87	9.76	9.87
2534	NYSE	SBI	Thu, Jun 27, 2002	9.83	9.85	9.72	9.85
2533	NYSE	SBI	Wed, Jun 26, 2002	9.71	9.79	9.65	9.78
2532	NYSE	SBI	Tue, Jun 25, 2002	9.75	9.75	9.58	9.58
2531	NYSE	SBI	Mon, Jun 24, 2002	9.65	9.65	9.65	9.65
2530	NYSE	SBI	Fri, Jun 21, 2002	9.85	9.90	9.66	9.66
2529	NYSE	SBI	Thu, Jun 20, 2002	9.90	9.94	9.74	9.80
2528	NYSE	SBI	Wed, Jun 19, 2002	9.85	9.88	9.76	9.88
2527	NYSE	SBI	Tue, Jun 18, 2002	9.79	9.80	9.79	9.80
2526	NYSE	SBI	Mon, Jun 17, 2002	9.83	9.90	9.79	9.79
2525	NYSE	SBI	Fri, Jun 14, 2002	9.80	9.83	9.80	9.82
2524	NYSE	SBI	Thu, Jun 13, 2002	9.76	9.79	9.72	9.79
2523	NYSE	SBI	Wed, Jun 12, 2002	9.84	9.84	9.76	9.78
2522	NYSE	SBI	Tue, Jun 11, 2002	9.64	9.82	9.64	9.82
2521	NYSE	SBI	Mon, Jun 10, 2002	9.74	9.85	9.40	9.62
2520	NYSE	SBI	Fri, Jun 7, 2002	9.80	9.80	9.78	9.78
2519	NYSE	SBI	Thu, Jun 6, 2002	9.73	9.89	9.73	9.88
2518	NYSE	SBI	Wed, Jun 5, 2002	9.55	9.67	9.51	9.67
2517	NYSE	SBI	Tue, Jun 4, 2002	9.75	9.75	9.57	9.57
2516	NYSE	SBI	Mon, Jun 3, 2002	9.70	9.76	9.70	9.75
2515	NYSE	SBI	Fri, May 31, 2002	9.75	9.75	9.70	9.70
2514	NYSE	SBI	Thu, May 30, 2002	9.70	9.74	9.70	9.74
2513	NYSE	SBI	Wed, May 29, 2002	9.73	9.73	9.65	9.70
2512	NYSE	SBI	Tue, May 28, 2002	9.68	9.75	9.64	9.71
2511	NYSE	SBI	Fri, May 24, 2002	9.67	9.74	9.67	9.70
2510	NYSE	SBI	Thu, May 23, 2002	9.67	9.67	9.67	9.67
2509	NYSE	SBI	Wed, May 22, 2002	9.49	9.67	9.46	9.67
2508	NYSE	SBI	Tue, May 21, 2002	9.55	9.55	9.50	9.50
2507	NYSE	SBI	Mon, May 20, 2002	9.45	9.59	9.45	9.45
2506	NYSE	SBI	Fri, May 17, 2002	9.54	9.54	9.45	9.50
2505	NYSE	SBI	Thu, May 16, 2002	9.52	9.55	9.45	9.55
2504	NYSE	SBI	Wed, May 15, 2002	9.60	9.60	9.58	9.60
2503	NYSE	SBI	Tue, May 14, 2002	9.60	9.63	9.50	9.59
2502	NYSE	SBI	Mon, May 13, 2002	9.60	9.63	9.49	9.49
2501	NYSE	SBI	Fri, May 10, 2002	9.55	9.60	9.55	9.58
2500	NYSE	SBI	Thu, May 9, 2002	9.62	9.65	9.55	9.55
2499	NYSE	SBI	Wed, May 8, 2002	9.57	9.57	9.52	9.52
2498	NYSE	SBI	Tue, May 7, 2002	9.65	9.70	9.55	9.60
2497	NYSE	SBI	Mon, May 6, 2002	9.66	9.70	9.66	9.70
2496	NYSE	SBI	Fri, May 3, 2002	9.63	9.64	9.63	9.64
2495	NYSE	SBI	Thu, May 2, 2002	9.60	9.60	9.58	9.60
2494	NYSE	SBI	Wed, May 1, 2002	9.60	9.67	9.56	9.60
2493	NYSE	SBI	Tue, Apr 30, 2002	9.52	9.59	9.52	9.59
2492	NYSE	SBI	Mon, Apr 29, 2002	9.50	9.54	9.45	9.54
2491	NYSE	SBI	Fri, Apr 26, 2002	9.49	9.49	9.41	9.41
2490	NYSE	SBI	Thu, Apr 25, 2002	9.57	9.57	9.35	9.49
2489	NYSE	SBI	Wed, Apr 24, 2002	9.58	9.58	9.55	9.57
2488	NYSE	SBI	Tue, Apr 23, 2002	9.54	9.54	9.47	9.47
2487	NYSE	SBI	Mon, Apr 22, 2002	9.54	9.54	9.46	9.50
2486	NYSE	SBI	Fri, Apr 19, 2002	9.53	9.53	9.50	9.50
2485	NYSE	SBI	Thu, Apr 18, 2002	9.50	9.50	9.46	9.46
2484	NYSE	SBI	Wed, Apr 17, 2002	9.51	9.51	9.50	9.50
2483	NYSE	SBI	Tue, Apr 16, 2002	9.58	9.58	9.43	9.58
2482	NYSE	SBI	Mon, Apr 15, 2002	9.60	9.60	9.46	9.60
2481	NYSE	SBI	Fri, Apr 12, 2002	9.50	9.60	9.50	9.60
2480	NYSE	SBI	Thu, Apr 11, 2002	9.47	9.58	9.43	9.50
2479	NYSE	SBI	Wed, Apr 10, 2002	9.50	9.56	9.49	9.50
2478	NYSE	SBI	Tue, Apr 9, 2002	9.50	9.50	9.49	9.49
2477	NYSE	SBI	Mon, Apr 8, 2002	9.50	9.50	9.50	9.50
2476	NYSE	SBI	Fri, Apr 5, 2002	9.51	9.54	9.47	9.49
2475	NYSE	SBI	Thu, Apr 4, 2002	9.46	9.49	9.40	9.49
2474	NYSE	SBI	Wed, Apr 3, 2002	9.50	9.50	9.39	9.40
2473	NYSE	SBI	Tue, Apr 2, 2002	9.55	9.57	9.50	9.57
2472	NYSE	SBI	Mon, Apr 1, 2002	9.50	9.59	9.45	9.45
2471	NYSE	SBI	Thu, Mar 28, 2002	9.55	9.60	9.50	9.50
2470	NYSE	SBI	Wed, Mar 27, 2002	9.45	9.52	9.45	9.52
2469	NYSE	SBI	Tue, Mar 26, 2002	9.28	9.45	9.28	9.45
2468	NYSE	SBI	Mon, Mar 25, 2002	9.20	9.30	9.20	9.28
2467	NYSE	SBI	Fri, Mar 22, 2002	9.30	9.30	9.20	9.30
2466	NYSE	SBI	Thu, Mar 21, 2002	9.00	9.40	9.00	9.40
2465	NYSE	SBI	Wed, Mar 20, 2002	9.43	9.45	9.42	9.42
2464	NYSE	SBI	Tue, Mar 19, 2002	9.40	9.59	9.29	9.52
2463	NYSE	SBI	Mon, Mar 18, 2002	9.35	9.35	9.31	9.31
2462	NYSE	SBI	Fri, Mar 15, 2002	9.45	9.45	9.37	9.37
2461	NYSE	SBI	Thu, Mar 14, 2002	9.46	9.59	9.46	9.46
2460	NYSE	SBI	Wed, Mar 13, 2002	9.47	9.47	9.47	9.47
2459	NYSE	SBI	Tue, Mar 12, 2002	9.50	9.60	9.46	9.46
2458	NYSE	SBI	Mon, Mar 11, 2002	9.64	9.64	9.52	9.54
2457	NYSE	SBI	Fri, Mar 8, 2002	9.60	9.60	9.51	9.55
2456	NYSE	SBI	Thu, Mar 7, 2002	9.65	9.65	9.61	9.61
2455	NYSE	SBI	Wed, Mar 6, 2002	9.62	9.68	9.60	9.68
2454	NYSE	SBI	Tue, Mar 5, 2002	9.68	9.68	9.65	9.68
2453	NYSE	SBI	Mon, Mar 4, 2002	9.80	9.80	9.68	9.68
2452	NYSE	SBI	Fri, Mar 1, 2002	9.79	9.79	9.72	9.72
2451	NYSE	SBI	Thu, Feb 28, 2002	9.70	9.70	9.60	9.69
2450	NYSE	SBI	Wed, Feb 27, 2002	9.67	9.70	9.67	9.70
2449	NYSE	SBI	Tue, Feb 26, 2002	9.51	9.67	9.51	9.64
2448	NYSE	SBI	Mon, Feb 25, 2002	9.70	9.70	9.47	9.47
2447	NYSE	SBI	Fri, Feb 22, 2002	9.70	9.70	9.65	9.65
2446	NYSE	SBI	Thu, Feb 21, 2002	9.68	9.70	9.65	9.70
2445	NYSE	SBI	Wed, Feb 20, 2002	9.62	9.68	9.62	9.68
2444	NYSE	SBI	Tue, Feb 19, 2002	9.60	9.60	9.50	9.50
2443	NYSE	SBI	Fri, Feb 15, 2002	9.69	9.70	9.60	9.60
2442	NYSE	SBI	Thu, Feb 14, 2002	9.67	9.70	9.51	9.69
2441	NYSE	SBI	Wed, Feb 13, 2002	9.67	9.75	9.66	9.70
2440	NYSE	SBI	Tue, Feb 12, 2002	9.57	9.67	9.57	9.67
2439	NYSE	SBI	Mon, Feb 11, 2002	9.56	9.68	9.56	9.68
2438	NYSE	SBI	Fri, Feb 8, 2002	9.64	9.64	9.56	9.56
2437	NYSE	SBI	Thu, Feb 7, 2002	9.64	9.72	9.60	9.72
2436	NYSE	SBI	Wed, Feb 6, 2002	9.64	9.64	9.64	9.64
2435	NYSE	SBI	Tue, Feb 5, 2002	9.62	9.62	9.56	9.56
2434	NYSE	SBI	Mon, Feb 4, 2002	9.74	9.74	9.60	9.60
2433	NYSE	SBI	Fri, Feb 1, 2002	9.74	9.74	9.74	9.74
2432	NYSE	SBI	Thu, Jan 31, 2002	9.65	9.70	9.65	9.70
2431	NYSE	SBI	Wed, Jan 30, 2002	9.60	9.74	9.60	9.74
2430	NYSE	SBI	Tue, Jan 29, 2002	9.58	9.68	9.58	9.68
2429	NYSE	SBI	Mon, Jan 28, 2002	9.60	9.64	9.51	9.64
2428	NYSE	SBI	Fri, Jan 25, 2002	9.62	9.67	9.52	9.55
2427	NYSE	SBI	Thu, Jan 24, 2002	9.68	9.68	9.50	9.51
2426	NYSE	SBI	Wed, Jan 23, 2002	9.69	9.75	9.68	9.68
2425	NYSE	SBI	Tue, Jan 22, 2002	9.72	9.72	9.70	9.70
2424	NYSE	SBI	Fri, Jan 18, 2002	9.58	9.69	9.56	9.69
2423	NYSE	SBI	Thu, Jan 17, 2002	9.58	9.58	9.55	9.55
2422	NYSE	SBI	Wed, Jan 16, 2002	9.59	9.60	9.49	9.55
2421	NYSE	SBI	Tue, Jan 15, 2002	9.74	9.74	9.47	9.50
2420	NYSE	SBI	Mon, Jan 14, 2002	9.68	9.70	9.62	9.63
2419	NYSE	SBI	Fri, Jan 11, 2002	9.65	9.68	9.65	9.68
2418	NYSE	SBI	Thu, Jan 10, 2002	9.50	9.64	9.50	9.64
2417	NYSE	SBI	Wed, Jan 9, 2002	9.55	9.60	9.40	9.60
2416	NYSE	SBI	Tue, Jan 8, 2002	9.50	9.64	9.50	9.64
2415	NYSE	SBI	Mon, Jan 7, 2002	9.50	9.50	9.40	9.40
2414	NYSE	SBI	Fri, Jan 4, 2002	9.50	9.69	9.41	9.50
2413	NYSE	SBI	Thu, Jan 3, 2002	9.60	9.60	9.60	9.60
2412	NYSE	SBI	Wed, Jan 2, 2002	9.75	9.75	9.38	9.60
2411	NYSE	SBI	Mon, Dec 31, 2001	9.74	9.75	9.64	9.75
2410	NYSE	SBI	Fri, Dec 28, 2001	9.60	9.70	9.52	9.70
2409	NYSE	SBI	Thu, Dec 27, 2001	9.60	9.65	9.56	9.60
2408	NYSE	SBI	Wed, Dec 26, 2001	9.43	9.59	9.43	9.55
2407	NYSE	SBI	Mon, Dec 24, 2001	9.46	9.50	9.43	9.50
2406	NYSE	SBI	Fri, Dec 21, 2001	9.43	9.57	9.43	9.55
2405	NYSE	SBI	Thu, Dec 20, 2001	9.45	9.50	9.36	9.40
2404	NYSE	SBI	Wed, Dec 19, 2001	9.45	9.50	9.40	9.45
2403	NYSE	SBI	Tue, Dec 18, 2001	9.45	9.49	9.37	9.49
2402	NYSE	SBI	Mon, Dec 17, 2001	9.35	9.45	9.35	9.45
2401	NYSE	SBI	Fri, Dec 14, 2001	9.36	9.42	9.36	9.42
2400	NYSE	SBI	Thu, Dec 13, 2001	9.35	9.35	9.27	9.30
2399	NYSE	SBI	Wed, Dec 12, 2001	9.30	9.35	9.30	9.31
2398	NYSE	SBI	Tue, Dec 11, 2001	9.40	9.48	9.23	9.23
2397	NYSE	SBI	Mon, Dec 10, 2001	9.45	9.50	9.31	9.50
2396	NYSE	SBI	Fri, Dec 7, 2001	9.48	9.48	9.45	9.45
2395	NYSE	SBI	Thu, Dec 6, 2001	9.45	9.48	9.40	9.48
2394	NYSE	SBI	Wed, Dec 5, 2001	9.56	9.56	9.35	9.45
2393	NYSE	SBI	Tue, Dec 4, 2001	9.55	9.60	9.55	9.57
2392	NYSE	SBI	Mon, Dec 3, 2001	9.69	9.70	9.52	9.52
2391	NYSE	SBI	Fri, Nov 30, 2001	9.65	9.65	9.53	9.65
2390	NYSE	SBI	Thu, Nov 29, 2001	9.60	9.70	9.56	9.70
2389	NYSE	SBI	Wed, Nov 28, 2001	9.51	9.60	9.42	9.60
2388	NYSE	SBI	Tue, Nov 27, 2001	9.44	9.58	9.44	9.58
2387	NYSE	SBI	Mon, Nov 26, 2001	9.61	9.61	9.44	9.56
2386	NYSE	SBI	Fri, Nov 23, 2001	9.62	9.62	9.62	9.62
2385	NYSE	SBI	Wed, Nov 21, 2001	9.72	9.80	9.67	9.67
2384	NYSE	SBI	Tue, Nov 20, 2001	9.90	9.90	9.80	9.88
2383	NYSE	SBI	Mon, Nov 19, 2001	9.82	9.90	9.79	9.80
2382	NYSE	SBI	Fri, Nov 16, 2001	9.80	9.89	9.80	9.82
2381	NYSE	SBI	Thu, Nov 15, 2001	9.75	9.98	9.75	9.80
2380	NYSE	SBI	Wed, Nov 14, 2001	9.89	9.94	9.68	9.68
2379	NYSE	SBI	Tue, Nov 13, 2001	9.77	9.88	9.75	9.88
2378	NYSE	SBI	Mon, Nov 12, 2001	9.77	9.78	9.75	9.77
2377	NYSE	SBI	Fri, Nov 9, 2001	9.94	9.94	9.78	9.78
2376	NYSE	SBI	Thu, Nov 8, 2001	9.78	9.94	9.78	9.94
2375	NYSE	SBI	Wed, Nov 7, 2001	9.90	9.90	9.76	9.88
2374	NYSE	SBI	Tue, Nov 6, 2001	9.99	9.99	9.89	9.95
2373	NYSE	SBI	Mon, Nov 5, 2001	9.98	9.99	9.77	9.99
2372	NYSE	SBI	Fri, Nov 2, 2001	9.95	9.95	9.80	9.80
2371	NYSE	SBI	Thu, Nov 1, 2001	9.84	10.03	9.70	9.91
2370	NYSE	SBI	Wed, Oct 31, 2001	9.79	9.80	9.72	9.72
2369	NYSE	SBI	Tue, Oct 30, 2001	9.72	9.79	9.72	9.79
2368	NYSE	SBI	Mon, Oct 29, 2001	9.70	9.80	9.66	9.71
2367	NYSE	SBI	Fri, Oct 26, 2001	9.64	9.70	9.64	9.66
2366	NYSE	SBI	Thu, Oct 25, 2001	9.72	9.75	9.63	9.75
2365	NYSE	SBI	Wed, Oct 24, 2001	9.66	9.72	9.66	9.72
2364	NYSE	SBI	Tue, Oct 23, 2001	9.65	9.66	9.65	9.66
2363	NYSE	SBI	Mon, Oct 22, 2001	9.60	9.65	9.58	9.58
2362	NYSE	SBI	Fri, Oct 19, 2001	9.70	9.84	9.60	9.60
2361	NYSE	SBI	Thu, Oct 18, 2001	9.87	9.87	9.80	9.80
2360	NYSE	SBI	Wed, Oct 17, 2001	9.90	9.90	9.75	9.88
2359	NYSE	SBI	Mon, Oct 15, 2001	9.90	9.95	9.90	9.90
2358	NYSE	SBI	Fri, Oct 12, 2001	9.88	9.94	9.85	9.93
2357	NYSE	SBI	Thu, Oct 11, 2001	9.88	9.95	9.88	9.90
2356	NYSE	SBI	Wed, Oct 10, 2001	9.74	9.99	9.70	9.92
2355	NYSE	SBI	Tue, Oct 9, 2001	9.89	9.89	9.74	9.74
2354	NYSE	SBI	Mon, Oct 8, 2001	9.89	9.89	9.78	9.87
2353	NYSE	SBI	Fri, Oct 5, 2001	9.78	9.87	9.78	9.87
2352	NYSE	SBI	Thu, Oct 4, 2001	9.84	9.88	9.75	9.83
2351	NYSE	SBI	Wed, Oct 3, 2001	9.79	9.85	9.79	9.84
2350	NYSE	SBI	Tue, Oct 2, 2001	9.78	9.78	9.64	9.78
2349	NYSE	SBI	Mon, Oct 1, 2001	9.70	9.80	9.70	9.78
2348	NYSE	SBI	Fri, Sep 28, 2001	9.60	9.72	9.60	9.65
2347	NYSE	SBI	Thu, Sep 27, 2001	9.50	9.69	9.50	9.50
2346	NYSE	SBI	Wed, Sep 26, 2001	9.67	9.84	9.50	9.50
2345	NYSE	SBI	Tue, Sep 25, 2001	9.58	9.70	9.58	9.61
2344	NYSE	SBI	Mon, Sep 24, 2001	9.40	9.60	9.40	9.58
2343	NYSE	SBI	Fri, Sep 21, 2001	9.20	9.30	9.10	9.15
2342	NYSE	SBI	Thu, Sep 20, 2001	9.35	9.36	8.80	9.20
2341	NYSE	SBI	Wed, Sep 19, 2001	9.59	9.75	9.30	9.35
2340	NYSE	SBI	Tue, Sep 18, 2001	9.70	9.70	9.64	9.69
2339	NYSE	SBI	Mon, Sep 17, 2001	9.71	9.79	9.64	9.67
2338	NYSE	SBI	Mon, Sep 10, 2001	9.68	9.78	9.62	9.63
2337	NYSE	SBI	Fri, Sep 7, 2001	9.65	9.65	9.64	9.64
2336	NYSE	SBI	Thu, Sep 6, 2001	9.65	9.65	9.65	9.65
2335	NYSE	SBI	Wed, Sep 5, 2001	9.73	9.73	9.65	9.65
2334	NYSE	SBI	Tue, Sep 4, 2001	9.75	9.83	9.73	9.73
2333	NYSE	SBI	Fri, Aug 31, 2001	9.80	9.83	9.73	9.73
2332	NYSE	SBI	Thu, Aug 30, 2001	9.75	9.78	9.71	9.78
2331	NYSE	SBI	Wed, Aug 29, 2001	9.71	9.75	9.62	9.75
2330	NYSE	SBI	Tue, Aug 28, 2001	9.60	9.63	9.60	9.61
2329	NYSE	SBI	Mon, Aug 27, 2001	9.68	9.77	9.68	9.68
2328	NYSE	SBI	Fri, Aug 24, 2001	9.72	9.72	9.68	9.68
2327	NYSE	SBI	Thu, Aug 23, 2001	9.74	9.85	9.72	9.85
2326	NYSE	SBI	Wed, Aug 22, 2001	9.75	9.75	9.74	9.74
2325	NYSE	SBI	Tue, Aug 21, 2001	9.76	9.76	9.73	9.73
2324	NYSE	SBI	Mon, Aug 20, 2001	9.80	9.80	9.80	9.80
2323	NYSE	SBI	Fri, Aug 17, 2001	9.76	9.76	9.76	9.76
2322	NYSE	SBI	Thu, Aug 16, 2001	9.72	9.80	9.72	9.75
2321	NYSE	SBI	Wed, Aug 15, 2001	9.76	9.76	9.75	9.75
2320	NYSE	SBI	Tue, Aug 14, 2001	9.87	9.87	9.81	9.81
2319	NYSE	SBI	Mon, Aug 13, 2001	9.69	9.99	9.69	9.93
2318	NYSE	SBI	Fri, Aug 10, 2001	9.75	9.75	9.70	9.72
2317	NYSE	SBI	Thu, Aug 9, 2001	9.68	9.75	9.61	9.75
2316	NYSE	SBI	Wed, Aug 8, 2001	9.65	9.68	9.62	9.68
2315	NYSE	SBI	Tue, Aug 7, 2001	9.67	9.68	9.57	9.66
2314	NYSE	SBI	Mon, Aug 6, 2001	9.65	9.65	9.58	9.58
2313	NYSE	SBI	Fri, Aug 3, 2001	9.70	9.70	9.65	9.70
2312	NYSE	SBI	Thu, Aug 2, 2001	9.72	9.72	9.72	9.72
2311	NYSE	SBI	Wed, Aug 1, 2001	9.61	9.65	9.55	9.65
2310	NYSE	SBI	Tue, Jul 31, 2001	9.64	9.70	9.62	9.62
2309	NYSE	SBI	Mon, Jul 30, 2001	9.64	9.64	9.60	9.64
2308	NYSE	SBI	Fri, Jul 27, 2001	9.60	9.63	9.60	9.63
2307	NYSE	SBI	Thu, Jul 26, 2001	9.58	9.58	9.51	9.52
2306	NYSE	SBI	Wed, Jul 25, 2001	9.59	9.59	9.58	9.58
2305	NYSE	SBI	Tue, Jul 24, 2001	9.52	9.58	9.52	9.53
2304	NYSE	SBI	Mon, Jul 23, 2001	9.56	9.60	9.52	9.60
2303	NYSE	SBI	Fri, Jul 20, 2001	9.60	9.62	9.51	9.52
2302	NYSE	SBI	Thu, Jul 19, 2001	9.65	9.65	9.65	9.65
2301	NYSE	SBI	Wed, Jul 18, 2001	9.58	9.66	9.53	9.53
2300	NYSE	SBI	Tue, Jul 17, 2001	9.66	9.66	9.66	9.66
2299	NYSE	SBI	Fri, Jul 13, 2001	9.65	9.65	9.65	9.65
2298	NYSE	SBI	Thu, Jul 12, 2001	9.66	9.69	9.52	9.65
2297	NYSE	SBI	Wed, Jul 11, 2001	9.65	9.66	9.65	9.66
2296	NYSE	SBI	Tue, Jul 10, 2001	9.62	9.65	9.59	9.65
2295	NYSE	SBI	Mon, Jul 9, 2001	9.46	9.57	9.46	9.55
2294	NYSE	SBI	Fri, Jul 6, 2001	9.46	9.48	9.46	9.48
2293	NYSE	SBI	Thu, Jul 5, 2001	9.57	9.57	9.35	9.42
2292	NYSE	SBI	Tue, Jul 3, 2001	9.56	9.56	9.50	9.50
2291	NYSE	SBI	Mon, Jul 2, 2001	9.58	9.65	9.58	9.65
2290	NYSE	SBI	Fri, Jun 29, 2001	9.50	9.58	9.37	9.58
2289	NYSE	SBI	Thu, Jun 28, 2001	9.46	9.58	9.46	9.50
2288	NYSE	SBI	Wed, Jun 27, 2001	9.58	9.58	9.45	9.45
2287	NYSE	SBI	Tue, Jun 26, 2001	9.71	9.71	9.51	9.51
2286	NYSE	SBI	Mon, Jun 25, 2001	9.61	9.70	9.61	9.65
2285	NYSE	SBI	Fri, Jun 22, 2001	9.46	9.50	9.46	9.50
2284	NYSE	SBI	Thu, Jun 21, 2001	9.64	9.64	9.56	9.56
2283	NYSE	SBI	Wed, Jun 20, 2001	9.75	9.78	9.61	9.74
2282	NYSE	SBI	Tue, Jun 19, 2001	9.69	9.74	9.56	9.74
2281	NYSE	SBI	Mon, Jun 18, 2001	9.60	9.69	9.60	9.69
2280	NYSE	SBI	Fri, Jun 15, 2001	9.61	9.70	9.50	9.50
2279	NYSE	SBI	Thu, Jun 14, 2001	9.70	9.70	9.70	9.70
2278	NYSE	SBI	Wed, Jun 13, 2001	9.65	9.65	9.65	9.65
2277	NYSE	SBI	Tue, Jun 12, 2001	9.60	9.65	9.60	9.65
2276	NYSE	SBI	Mon, Jun 11, 2001	9.58	9.65	9.55	9.65
2275	NYSE	SBI	Fri, Jun 8, 2001	9.53	9.60	9.45	9.50
2274	NYSE	SBI	Thu, Jun 7, 2001	9.59	9.60	9.58	9.60
2273	NYSE	SBI	Wed, Jun 6, 2001	9.63	9.70	9.59	9.59
2272	NYSE	SBI	Tue, Jun 5, 2001	9.60	9.63	9.50	9.60
2271	NYSE	SBI	Mon, Jun 4, 2001	9.59	9.60	9.59	9.60
2270	NYSE	SBI	Fri, Jun 1, 2001	9.60	9.60	9.50	9.50
2269	NYSE	SBI	Thu, May 31, 2001	9.55	9.60	9.55	9.60
2268	NYSE	SBI	Wed, May 30, 2001	9.49	9.49	9.45	9.45
2267	NYSE	SBI	Tue, May 29, 2001	9.58	9.59	9.45	9.45
2266	NYSE	SBI	Fri, May 25, 2001	9.55	9.58	9.55	9.58
2265	NYSE	SBI	Thu, May 24, 2001	9.65	9.70	9.46	9.46
2264	NYSE	SBI	Wed, May 23, 2001	9.62	9.65	9.62	9.65
2263	NYSE	SBI	Tue, May 22, 2001	9.62	9.62	9.58	9.58
2262	NYSE	SBI	Mon, May 21, 2001	9.69	9.69	9.64	9.64
2261	NYSE	SBI	Fri, May 18, 2001	9.65	9.72	9.64	9.64
2260	NYSE	SBI	Thu, May 17, 2001	9.72	9.72	9.66	9.66
2259	NYSE	SBI	Wed, May 16, 2001	9.50	9.72	9.41	9.70
2258	NYSE	SBI	Tue, May 15, 2001	9.64	9.65	9.47	9.47
2257	NYSE	SBI	Mon, May 14, 2001	9.57	9.65	9.57	9.60
2256	NYSE	SBI	Fri, May 11, 2001	9.38	9.56	9.38	9.56
2255	NYSE	SBI	Thu, May 10, 2001	9.40	9.40	9.30	9.38
2254	NYSE	SBI	Wed, May 9, 2001	9.40	9.40	9.38	9.40
2253	NYSE	SBI	Tue, May 8, 2001	9.50	9.55	9.36	9.37
2252	NYSE	SBI	Mon, May 7, 2001	9.40	9.50	9.40	9.45
2251	NYSE	SBI	Fri, May 4, 2001	9.42	9.43	9.36	9.42
2250	NYSE	SBI	Thu, May 3, 2001	9.35	9.35	9.30	9.35
2249	NYSE	SBI	Wed, May 2, 2001	9.35	9.35	9.35	9.35
2248	NYSE	SBI	Tue, May 1, 2001	9.38	9.39	9.35	9.35
2247	NYSE	SBI	Mon, Apr 30, 2001	9.42	9.42	9.25	9.37
2246	NYSE	SBI	Fri, Apr 27, 2001	9.34	9.39	9.34	9.39
2245	NYSE	SBI	Thu, Apr 26, 2001	9.32	9.44	9.31	9.32
2244	NYSE	SBI	Wed, Apr 25, 2001	9.40	9.44	9.35	9.44
2243	NYSE	SBI	Tue, Apr 24, 2001	9.39	9.39	9.32	9.39
2242	NYSE	SBI	Mon, Apr 23, 2001	9.44	9.44	9.32	9.32
2241	NYSE	SBI	Fri, Apr 20, 2001	9.36	9.36	9.31	9.34
2240	NYSE	SBI	Thu, Apr 19, 2001	9.36	9.36	9.27	9.32
2239	NYSE	SBI	Wed, Apr 18, 2001	9.36	9.36	9.35	9.35
2238	NYSE	SBI	Tue, Apr 17, 2001	9.35	9.55	9.35	9.37
2237	NYSE	SBI	Mon, Apr 16, 2001	9.35	9.35	9.35	9.35
2236	NYSE	SBI	Thu, Apr 12, 2001	9.30	9.35	9.20	9.21
2235	NYSE	SBI	Wed, Apr 11, 2001	9.38	9.38	9.30	9.35
2234	NYSE	SBI	Tue, Apr 10, 2001	9.50	9.58	9.35	9.35
2233	NYSE	SBI	Mon, Apr 9, 2001	9.51	9.60	9.50	9.58
2232	NYSE	SBI	Fri, Apr 6, 2001	9.44	9.64	9.44	9.51
2231	NYSE	SBI	Thu, Apr 5, 2001	9.55	9.55	9.35	9.35
2230	NYSE	SBI	Wed, Apr 4, 2001	9.60	9.60	9.50	9.50
2229	NYSE	SBI	Tue, Apr 3, 2001	9.59	9.60	9.49	9.50
2228	NYSE	SBI	Mon, Apr 2, 2001	9.59	9.65	9.59	9.60
2227	NYSE	SBI	Fri, Mar 30, 2001	9.50	9.55	9.36	9.55
2226	NYSE	SBI	Thu, Mar 29, 2001	9.45	9.64	9.25	9.50
2225	NYSE	SBI	Wed, Mar 28, 2001	9.50	9.50	9.35	9.35
2224	NYSE	SBI	Tue, Mar 27, 2001	9.55	9.64	9.50	9.50
2223	NYSE	SBI	Mon, Mar 26, 2001	9.69	9.69	9.62	9.65
2222	NYSE	SBI	Fri, Mar 23, 2001	9.61	9.74	9.61	9.74
2221	NYSE	SBI	Thu, Mar 22, 2001	9.61	9.61	9.60	9.61
2220	NYSE	SBI	Wed, Mar 21, 2001	9.41	9.54	9.41	9.54
2219	NYSE	SBI	Tue, Mar 20, 2001	9.42	9.54	9.42	9.50
2218	NYSE	SBI	Mon, Mar 19, 2001	9.37	9.44	9.25	9.37
2217	NYSE	SBI	Fri, Mar 16, 2001	9.22	9.35	9.22	9.26
2216	NYSE	SBI	Thu, Mar 15, 2001	9.22	9.23	9.22	9.22
2215	NYSE	SBI	Wed, Mar 14, 2001	9.17	9.30	9.08	9.08
2214	NYSE	SBI	Tue, Mar 13, 2001	9.48	9.64	9.15	9.15
2213	NYSE	SBI	Mon, Mar 12, 2001	9.56	9.56	9.39	9.39
2212	NYSE	SBI	Fri, Mar 9, 2001	9.60	9.60	9.50	9.50
2211	NYSE	SBI	Thu, Mar 8, 2001	9.64	9.65	9.63	9.65
2210	NYSE	SBI	Wed, Mar 7, 2001	9.50	9.63	9.50	9.63
2209	NYSE	SBI	Tue, Mar 6, 2001	9.40	9.50	9.40	9.50
2208	NYSE	SBI	Mon, Mar 5, 2001	9.60	9.60	9.40	9.50
2207	NYSE	SBI	Fri, Mar 2, 2001	9.40	9.40	9.40	9.40
2206	NYSE	SBI	Thu, Mar 1, 2001	9.40	9.45	9.40	9.45
2205	NYSE	SBI	Wed, Feb 28, 2001	9.45	9.45	9.38	9.40
2204	NYSE	SBI	Tue, Feb 27, 2001	9.40	9.45	9.40	9.45
2203	NYSE	SBI	Mon, Feb 26, 2001	9.38	9.59	9.38	9.59
2202	NYSE	SBI	Fri, Feb 23, 2001	9.20	9.38	9.20	9.37
2201	NYSE	SBI	Thu, Feb 22, 2001	9.20	9.36	9.17	9.19
2200	NYSE	SBI	Wed, Feb 21, 2001	9.28	9.38	9.28	9.38
2199	NYSE	SBI	Tue, Feb 20, 2001	9.10	9.27	9.10	9.27
2198	NYSE	SBI	Fri, Feb 16, 2001	9.51	9.51	9.05	9.05
2197	NYSE	SBI	Thu, Feb 15, 2001	9.40	9.51	9.40	9.49
2196	NYSE	SBI	Wed, Feb 14, 2001	9.53	9.58	9.43	9.52
2195	NYSE	SBI	Tue, Feb 13, 2001	9.55	9.60	9.53	9.53
2194	NYSE	SBI	Mon, Feb 12, 2001	9.59	9.59	9.53	9.59
2193	NYSE	SBI	Fri, Feb 9, 2001	9.59	9.60	9.55	9.60
2192	NYSE	SBI	Thu, Feb 8, 2001	9.58	9.58	9.50	9.57
2191	NYSE	SBI	Wed, Feb 7, 2001	9.55	9.59	9.55	9.58
2190	NYSE	SBI	Tue, Feb 6, 2001	9.57	9.58	9.56	9.57
2189	NYSE	SBI	Mon, Feb 5, 2001	9.60	9.60	9.56	9.58
2188	NYSE	SBI	Fri, Feb 2, 2001	9.68	9.69	9.57	9.57
2187	NYSE	SBI	Thu, Feb 1, 2001	9.60	9.68	9.57	9.68
2186	NYSE	SBI	Wed, Jan 31, 2001	9.56	9.69	9.56	9.69
2185	NYSE	SBI	Tue, Jan 30, 2001	9.50	9.69	9.49	9.69
2184	NYSE	SBI	Mon, Jan 29, 2001	9.44	9.56	9.40	9.49
2183	NYSE	SBI	Fri, Jan 26, 2001	9.44	9.44	9.38	9.38
2182	NYSE	SBI	Thu, Jan 25, 2001	9.50	9.50	9.44	9.44
2181	NYSE	SBI	Wed, Jan 24, 2001	9.50	9.50	9.38	9.44
2180	NYSE	SBI	Tue, Jan 23, 2001	9.50	9.50	9.38	9.44
2179	NYSE	SBI	Mon, Jan 22, 2001	9.56	9.56	9.50	9.56
2178	NYSE	SBI	Fri, Jan 19, 2001	9.63	9.63	9.56	9.63
2177	NYSE	SBI	Thu, Jan 18, 2001	9.69	9.75	9.63	9.63
2176	NYSE	SBI	Wed, Jan 17, 2001	9.56	9.63	9.50	9.63
2175	NYSE	SBI	Tue, Jan 16, 2001	9.63	9.63	9.50	9.63
2174	NYSE	SBI	Fri, Jan 12, 2001	9.63	9.75	9.56	9.56
2173	NYSE	SBI	Thu, Jan 11, 2001	9.44	9.75	9.38	9.75
2172	NYSE	SBI	Wed, Jan 10, 2001	9.50	9.56	9.38	9.50
2171	NYSE	SBI	Tue, Jan 9, 2001	9.38	9.50	9.38	9.38
2170	NYSE	SBI	Mon, Jan 8, 2001	9.38	9.50	9.38	9.50
2169	NYSE	SBI	Fri, Jan 5, 2001	9.38	9.38	9.19	9.31
2168	NYSE	SBI	Thu, Jan 4, 2001	9.38	9.38	9.13	9.13
2167	NYSE	SBI	Wed, Jan 3, 2001	9.13	9.25	9.13	9.25
2166	NYSE	SBI	Tue, Jan 2, 2001	9.00	9.13	8.88	9.13
2165	NYSE	SBI	Fri, Dec 29, 2000	9.06	9.06	8.81	8.81
2164	NYSE	SBI	Thu, Dec 28, 2000	8.94	9.06	8.88	9.00
2163	NYSE	SBI	Wed, Dec 27, 2000	8.94	9.00	8.94	8.94
2162	NYSE	SBI	Tue, Dec 26, 2000	9.00	9.00	8.94	9.00
2161	NYSE	SBI	Fri, Dec 22, 2000	9.13	9.13	8.94	9.00
2160	NYSE	SBI	Thu, Dec 21, 2000	9.06	9.19	9.00	9.00
2159	NYSE	SBI	Wed, Dec 20, 2000	9.06	9.06	9.00	9.00
2158	NYSE	SBI	Tue, Dec 19, 2000	9.00	9.06	9.00	9.06
2157	NYSE	SBI	Mon, Dec 18, 2000	9.00	9.13	9.00	9.00
2156	NYSE	SBI	Fri, Dec 15, 2000	9.00	9.00	8.88	8.88
2155	NYSE	SBI	Thu, Dec 14, 2000	9.13	9.13	9.13	9.13
2154	NYSE	SBI	Wed, Dec 13, 2000	9.13	9.13	8.94	9.06
2153	NYSE	SBI	Tue, Dec 12, 2000	9.00	9.25	9.00	9.25
2152	NYSE	SBI	Mon, Dec 11, 2000	9.13	9.13	9.00	9.00
2151	NYSE	SBI	Fri, Dec 8, 2000	9.13	9.25	9.00	9.25
2150	NYSE	SBI	Thu, Dec 7, 2000	9.19	9.38	9.19	9.38
2149	NYSE	SBI	Wed, Dec 6, 2000	9.00	9.38	8.94	9.00
2148	NYSE	SBI	Tue, Dec 5, 2000	8.88	9.00	8.75	9.00
2147	NYSE	SBI	Mon, Dec 4, 2000	8.94	9.00	8.88	8.94
2146	NYSE	SBI	Fri, Dec 1, 2000	8.94	8.94	8.81	8.94
2145	NYSE	SBI	Thu, Nov 30, 2000	8.69	8.88	8.69	8.88
2144	NYSE	SBI	Wed, Nov 29, 2000	8.69	8.75	8.69	8.69
2143	NYSE	SBI	Tue, Nov 28, 2000	8.69	8.69	8.63	8.69
2142	NYSE	SBI	Mon, Nov 27, 2000	8.63	8.69	8.63	8.63
2141	NYSE	SBI	Fri, Nov 24, 2000	8.75	8.75	8.69	8.75
2140	NYSE	SBI	Wed, Nov 22, 2000	8.69	8.69	8.69	8.69
2139	NYSE	SBI	Tue, Nov 21, 2000	8.63	8.69	8.63	8.69
2138	NYSE	SBI	Mon, Nov 20, 2000	8.63	8.63	8.63	8.63
2137	NYSE	SBI	Fri, Nov 17, 2000	8.63	8.63	8.63	8.63
2136	NYSE	SBI	Thu, Nov 16, 2000	8.75	8.75	8.75	8.75
2135	NYSE	SBI	Wed, Nov 15, 2000	8.69	8.69	8.63	8.63
2134	NYSE	SBI	Tue, Nov 14, 2000	8.75	8.75	8.69	8.69
2133	NYSE	SBI	Mon, Nov 13, 2000	8.81	8.94	8.75	8.75
2132	NYSE	SBI	Fri, Nov 10, 2000	8.69	8.75	8.69	8.75
2131	NYSE	SBI	Thu, Nov 9, 2000	8.69	8.69	8.69	8.69
2130	NYSE	SBI	Tue, Nov 7, 2000	8.75	8.75	8.63	8.69
2129	NYSE	SBI	Mon, Nov 6, 2000	8.75	8.88	8.69	8.88
2128	NYSE	SBI	Fri, Nov 3, 2000	8.75	8.75	8.75	8.75
2127	NYSE	SBI	Thu, Nov 2, 2000	8.81	8.81	8.81	8.81
2126	NYSE	SBI	Wed, Nov 1, 2000	8.75	8.75	8.75	8.75
2125	NYSE	SBI	Tue, Oct 31, 2000	8.69	8.81	8.63	8.69
2124	NYSE	SBI	Mon, Oct 30, 2000	8.75	8.81	8.75	8.75
2123	NYSE	SBI	Fri, Oct 27, 2000	8.56	8.69	8.56	8.69
2122	NYSE	SBI	Thu, Oct 26, 2000	8.75	8.75	8.56	8.63
2121	NYSE	SBI	Wed, Oct 25, 2000	8.88	8.88	8.75	8.75
2120	NYSE	SBI	Mon, Oct 23, 2000	9.00	9.00	8.75	8.88
2119	NYSE	SBI	Fri, Oct 20, 2000	8.88	8.97	8.88	8.88
2118	NYSE	SBI	Thu, Oct 19, 2000	9.06	9.06	8.94	8.94
2117	NYSE	SBI	Wed, Oct 18, 2000	8.88	9.00	8.88	8.94
2116	NYSE	SBI	Tue, Oct 17, 2000	8.81	8.81	8.75	8.75
2115	NYSE	SBI	Mon, Oct 16, 2000	8.81	8.88	8.81	8.84
2114	NYSE	SBI	Fri, Oct 13, 2000	8.94	8.94	8.94	8.94
2113	NYSE	SBI	Thu, Oct 12, 2000	8.81	8.81	8.81	8.81
2112	NYSE	SBI	Wed, Oct 11, 2000	8.81	8.94	8.81	8.88
2111	NYSE	SBI	Tue, Oct 10, 2000	8.88	8.94	8.88	8.88
2110	NYSE	SBI	Mon, Oct 9, 2000	8.94	8.94	8.88	8.88
2109	NYSE	SBI	Fri, Oct 6, 2000	8.81	8.81	8.75	8.75
2108	NYSE	SBI	Thu, Oct 5, 2000	8.81	8.94	8.81	8.88
2107	NYSE	SBI	Wed, Oct 4, 2000	8.75	8.88	8.75	8.88
2106	NYSE	SBI	Tue, Oct 3, 2000	8.88	8.88	8.81	8.81
2105	NYSE	SBI	Mon, Oct 2, 2000	8.81	8.81	8.81	8.81
2104	NYSE	SBI	Fri, Sep 29, 2000	8.75	8.81	8.75	8.81
2103	NYSE	SBI	Thu, Sep 28, 2000	8.69	8.69	8.69	8.69
2102	NYSE	SBI	Wed, Sep 27, 2000	8.94	8.94	8.63	8.63
2101	NYSE	SBI	Tue, Sep 26, 2000	8.88	8.94	8.88	8.94
2100	NYSE	SBI	Mon, Sep 25, 2000	8.88	8.88	8.88	8.88
2099	NYSE	SBI	Fri, Sep 22, 2000	8.88	8.94	8.88	8.94
2098	NYSE	SBI	Thu, Sep 21, 2000	9.00	9.00	9.00	9.00
2097	NYSE	SBI	Wed, Sep 20, 2000	8.94	9.00	8.94	8.94
2096	NYSE	SBI	Tue, Sep 19, 2000	9.00	9.00	9.00	9.00
2095	NYSE	SBI	Mon, Sep 18, 2000	9.13	9.13	9.00	9.13
2094	NYSE	SBI	Fri, Sep 15, 2000	9.19	9.19	9.19	9.19
2093	NYSE	SBI	Thu, Sep 14, 2000	9.13	9.19	9.13	9.19
2092	NYSE	SBI	Wed, Sep 13, 2000	9.19	9.19	9.13	9.13
2091	NYSE	SBI	Tue, Sep 12, 2000	9.00	9.00	9.00	9.00
2090	NYSE	SBI	Mon, Sep 11, 2000	9.06	9.06	9.00	9.00
2089	NYSE	SBI	Fri, Sep 8, 2000	9.00	9.13	9.00	9.06
2088	NYSE	SBI	Thu, Sep 7, 2000	9.00	9.13	9.00	9.00
2087	NYSE	SBI	Wed, Sep 6, 2000	9.06	9.06	9.06	9.06
2086	NYSE	SBI	Tue, Sep 5, 2000	9.06	9.06	9.06	9.06
2085	NYSE	SBI	Fri, Sep 1, 2000	9.06	9.06	9.06	9.06
2084	NYSE	SBI	Thu, Aug 31, 2000	9.00	9.13	9.00	9.13
2083	NYSE	SBI	Wed, Aug 30, 2000	9.00	9.00	9.00	9.00
2082	NYSE	SBI	Tue, Aug 29, 2000	9.06	9.06	9.00	9.06
2081	NYSE	SBI	Mon, Aug 28, 2000	9.06	9.06	9.00	9.00
2080	NYSE	SBI	Thu, Aug 24, 2000	8.94	9.00	8.88	9.00
2079	NYSE	SBI	Wed, Aug 23, 2000	9.00	9.06	8.94	9.00
2078	NYSE	SBI	Tue, Aug 22, 2000	9.06	9.06	9.06	9.06
2077	NYSE	SBI	Mon, Aug 21, 2000	9.06	9.06	9.06	9.06
2076	NYSE	SBI	Fri, Aug 18, 2000	9.13	9.13	9.00	9.00
2075	NYSE	SBI	Wed, Aug 16, 2000	9.13	9.25	9.13	9.25
2074	NYSE	SBI	Tue, Aug 15, 2000	9.06	9.06	9.06	9.06
2073	NYSE	SBI	Mon, Aug 14, 2000	9.19	9.19	9.06	9.06
2072	NYSE	SBI	Fri, Aug 11, 2000	9.25	9.25	9.19	9.25
2071	NYSE	SBI	Thu, Aug 10, 2000	9.38	9.38	9.31	9.31
2070	NYSE	SBI	Wed, Aug 9, 2000	9.31	9.31	9.25	9.25
2069	NYSE	SBI	Tue, Aug 8, 2000	9.19	9.25	9.19	9.25
2068	NYSE	SBI	Mon, Aug 7, 2000	9.13	9.19	9.13	9.19
2067	NYSE	SBI	Fri, Aug 4, 2000	9.25	9.25	9.19	9.19
2066	NYSE	SBI	Thu, Aug 3, 2000	9.25	9.25	9.13	9.13
2065	NYSE	SBI	Wed, Aug 2, 2000	9.38	9.38	9.25	9.25
2064	NYSE	SBI	Tue, Aug 1, 2000	9.38	9.44	9.38	9.44
2063	NYSE	SBI	Mon, Jul 31, 2000	9.38	9.38	9.38	9.38
2062	NYSE	SBI	Fri, Jul 28, 2000	9.25	9.25	9.25	9.25
2061	NYSE	SBI	Thu, Jul 27, 2000	9.25	9.25	9.25	9.25
2060	NYSE	SBI	Wed, Jul 26, 2000	9.38	9.38	9.25	9.25
2059	NYSE	SBI	Tue, Jul 25, 2000	9.44	9.44	9.44	9.44
2058	NYSE	SBI	Mon, Jul 24, 2000	9.38	9.38	9.25	9.38
2057	NYSE	SBI	Fri, Jul 21, 2000	9.25	9.31	9.25	9.31
2056	NYSE	SBI	Thu, Jul 20, 2000	9.13	9.25	9.13	9.25
2055	NYSE	SBI	Wed, Jul 19, 2000	9.06	9.19	9.06	9.19
2054	NYSE	SBI	Mon, Jul 17, 2000	9.00	9.13	9.00	9.13
2053	NYSE	SBI	Fri, Jul 14, 2000	9.00	9.06	9.00	9.06
2052	NYSE	SBI	Thu, Jul 13, 2000	8.88	8.94	8.88	8.94
2051	NYSE	SBI	Wed, Jul 12, 2000	9.00	9.00	8.88	8.88
2050	NYSE	SBI	Tue, Jul 11, 2000	8.81	8.94	8.81	8.88
2049	NYSE	SBI	Mon, Jul 10, 2000	8.94	8.94	8.81	8.81
2048	NYSE	SBI	Fri, Jul 7, 2000	8.94	9.06	8.94	9.00
2047	NYSE	SBI	Thu, Jul 6, 2000	8.81	8.81	8.81	8.81
2046	NYSE	SBI	Wed, Jul 5, 2000	8.88	8.94	8.88	8.94
2045	NYSE	SBI	Mon, Jul 3, 2000	8.88	8.88	8.81	8.81
2044	NYSE	SBI	Fri, Jun 30, 2000	8.88	8.88	8.88	8.88
2043	NYSE	SBI	Thu, Jun 29, 2000	8.75	8.75	8.75	8.75
2042	NYSE	SBI	Wed, Jun 28, 2000	8.75	8.75	8.75	8.75
2041	NYSE	SBI	Tue, Jun 27, 2000	8.69	8.75	8.63	8.66
2040	NYSE	SBI	Mon, Jun 26, 2000	8.75	8.75	8.69	8.69
2039	NYSE	SBI	Fri, Jun 23, 2000	8.69	8.69	8.63	8.63
2038	NYSE	SBI	Thu, Jun 22, 2000	8.75	8.81	8.75	8.81
2037	NYSE	SBI	Wed, Jun 21, 2000	8.63	8.69	8.63	8.63
2036	NYSE	SBI	Tue, Jun 20, 2000	8.69	8.69	8.69	8.69
2035	NYSE	SBI	Mon, Jun 19, 2000	8.75	8.81	8.63	8.63
2034	NYSE	SBI	Fri, Jun 16, 2000	8.81	8.81	8.75	8.75
2033	NYSE	SBI	Thu, Jun 15, 2000	8.75	8.81	8.69	8.75
2032	NYSE	SBI	Wed, Jun 14, 2000	8.69	8.69	8.69	8.69
2031	NYSE	SBI	Tue, Jun 13, 2000	8.75	8.81	8.69	8.69
2030	NYSE	SBI	Mon, Jun 12, 2000	8.69	8.69	8.63	8.69
2029	NYSE	SBI	Fri, Jun 9, 2000	8.63	8.69	8.56	8.69
2028	NYSE	SBI	Thu, Jun 8, 2000	8.63	8.63	8.56	8.63
2027	NYSE	SBI	Wed, Jun 7, 2000	8.63	8.63	8.50	8.50
2026	NYSE	SBI	Tue, Jun 6, 2000	8.63	8.63	8.56	8.63
2025	NYSE	SBI	Mon, Jun 5, 2000	8.56	8.63	8.50	8.50
2024	NYSE	SBI	Fri, Jun 2, 2000	8.56	8.56	8.56	8.56
2023	NYSE	SBI	Thu, Jun 1, 2000	8.63	8.63	8.56	8.63
2022	NYSE	SBI	Tue, May 30, 2000	8.63	8.63	8.56	8.56
2021	NYSE	SBI	Fri, May 26, 2000	8.63	8.63	8.56	8.56
2020	NYSE	SBI	Thu, May 25, 2000	8.63	8.63	8.56	8.56
2019	NYSE	SBI	Wed, May 24, 2000	8.50	8.63	8.50	8.56
2018	NYSE	SBI	Tue, May 23, 2000	8.50	8.56	8.50	8.50
2017	NYSE	SBI	Mon, May 22, 2000	8.44	8.56	8.44	8.50
2016	NYSE	SBI	Fri, May 19, 2000	8.44	8.50	8.38	8.38
2015	NYSE	SBI	Thu, May 18, 2000	8.44	8.50	8.44	8.50
2014	NYSE	SBI	Wed, May 17, 2000	8.44	8.50	8.44	8.50
2013	NYSE	SBI	Tue, May 16, 2000	8.44	8.44	8.44	8.44
2012	NYSE	SBI	Mon, May 15, 2000	8.50	8.50	8.44	8.44
2011	NYSE	SBI	Fri, May 12, 2000	8.56	8.56	8.50	8.50
2010	NYSE	SBI	Thu, May 11, 2000	8.56	8.56	8.56	8.56
2009	NYSE	SBI	Wed, May 10, 2000	8.56	8.56	8.44	8.56
2008	NYSE	SBI	Tue, May 9, 2000	8.50	8.56	8.50	8.50
2007	NYSE	SBI	Mon, May 8, 2000	8.50	8.50	8.50	8.50
2006	NYSE	SBI	Fri, May 5, 2000	8.44	8.56	8.44	8.44
2005	NYSE	SBI	Thu, May 4, 2000	8.50	8.50	8.44	8.44
2004	NYSE	SBI	Wed, May 3, 2000	8.44	8.50	8.44	8.50
2003	NYSE	SBI	Tue, May 2, 2000	8.50	8.56	8.44	8.44
2002	NYSE	SBI	Mon, May 1, 2000	8.44	8.56	8.44	8.56
2001	NYSE	SBI	Fri, Apr 28, 2000	8.44	8.44	8.44	8.44
2000	NYSE	SBI	Thu, Apr 27, 2000	8.50	8.50	8.44	8.44
1999	NYSE	SBI	Wed, Apr 26, 2000	8.50	8.56	8.50	8.50
1998	NYSE	SBI	Tue, Apr 25, 2000	8.44	8.44	8.44	8.44
1997	NYSE	SBI	Mon, Apr 24, 2000	8.38	8.50	8.38	8.44
1996	NYSE	SBI	Thu, Apr 20, 2000	8.38	8.44	8.38	8.38
1995	NYSE	SBI	Wed, Apr 19, 2000	8.56	8.56	8.50	8.50
1994	NYSE	SBI	Tue, Apr 18, 2000	8.56	8.56	8.56	8.56
1993	NYSE	SBI	Mon, Apr 17, 2000	8.56	8.56	8.56	8.56
1992	NYSE	SBI	Fri, Apr 14, 2000	8.69	8.69	8.56	8.56
1991	NYSE	SBI	Thu, Apr 13, 2000	8.63	8.63	8.56	8.56
1990	NYSE	SBI	Wed, Apr 12, 2000	8.56	8.56	8.56	8.56
1989	NYSE	SBI	Tue, Apr 11, 2000	8.63	8.63	8.56	8.63
1988	NYSE	SBI	Mon, Apr 10, 2000	8.63	8.63	8.63	8.63
1987	NYSE	SBI	Fri, Apr 7, 2000	8.44	8.56	8.38	8.56
1986	NYSE	SBI	Thu, Apr 6, 2000	8.44	8.44	8.38	8.44
1985	NYSE	SBI	Wed, Apr 5, 2000	8.50	8.50	8.44	8.44
1984	NYSE	SBI	Tue, Apr 4, 2000	8.50	8.56	8.50	8.50
1983	NYSE	SBI	Mon, Apr 3, 2000	8.56	8.56	8.50	8.56
1982	NYSE	SBI	Fri, Mar 31, 2000	8.50	8.56	8.50	8.56
1981	NYSE	SBI	Thu, Mar 30, 2000	8.56	8.56	8.44	8.50
1980	NYSE	SBI	Wed, Mar 29, 2000	8.50	8.56	8.44	8.44
1979	NYSE	SBI	Tue, Mar 28, 2000	8.63	8.63	8.38	8.50
1978	NYSE	SBI	Mon, Mar 27, 2000	8.50	8.56	8.50	8.56
1977	NYSE	SBI	Fri, Mar 24, 2000	8.50	8.56	8.44	8.50
1976	NYSE	SBI	Thu, Mar 23, 2000	8.44	8.56	8.44	8.50
1975	NYSE	SBI	Wed, Mar 22, 2000	8.44	8.56	8.38	8.44
1974	NYSE	SBI	Tue, Mar 21, 2000	8.38	8.50	8.38	8.50
1973	NYSE	SBI	Mon, Mar 20, 2000	8.38	8.38	8.38	8.38
1972	NYSE	SBI	Fri, Mar 17, 2000	8.44	8.44	8.31	8.31
1971	NYSE	SBI	Thu, Mar 16, 2000	8.38	8.50	8.31	8.44
1970	NYSE	SBI	Wed, Mar 15, 2000	8.44	8.50	8.38	8.50
1969	NYSE	SBI	Tue, Mar 14, 2000	8.38	8.44	8.38	8.44
1968	NYSE	SBI	Mon, Mar 13, 2000	8.44	8.44	8.38	8.38
1967	NYSE	SBI	Fri, Mar 10, 2000	8.44	8.50	8.44	8.44
1966	NYSE	SBI	Thu, Mar 9, 2000	8.38	8.44	8.31	8.44
1965	NYSE	SBI	Wed, Mar 8, 2000	8.44	8.44	8.25	8.25
1964	NYSE	SBI	Tue, Mar 7, 2000	8.44	8.44	8.38	8.44
1963	NYSE	SBI	Mon, Mar 6, 2000	8.38	8.38	8.31	8.31
1962	NYSE	SBI	Fri, Mar 3, 2000	8.31	8.31	8.31	8.31
1961	NYSE	SBI	Thu, Mar 2, 2000	8.50	8.50	8.44	8.44
1960	NYSE	SBI	Wed, Mar 1, 2000	8.56	8.56	8.38	8.44
1959	NYSE	SBI	Tue, Feb 29, 2000	8.44	8.56	8.44	8.56
1958	NYSE	SBI	Mon, Feb 28, 2000	8.50	8.56	8.50	8.50
1957	NYSE	SBI	Fri, Feb 25, 2000	8.56	8.56	8.50	8.56
1956	NYSE	SBI	Thu, Feb 24, 2000	8.63	8.63	8.50	8.50
1955	NYSE	SBI	Wed, Feb 23, 2000	8.63	8.63	8.63	8.63
1954	NYSE	SBI	Tue, Feb 22, 2000	8.69	8.69	8.63	8.63
1953	NYSE	SBI	Fri, Feb 18, 2000	8.69	8.69	8.56	8.56
1952	NYSE	SBI	Thu, Feb 17, 2000	8.63	8.69	8.63	8.69
1951	NYSE	SBI	Wed, Feb 16, 2000	8.56	8.69	8.56	8.63
1950	NYSE	SBI	Tue, Feb 15, 2000	8.56	8.63	8.56	8.63
1949	NYSE	SBI	Mon, Feb 14, 2000	8.56	8.56	8.50	8.56
1948	NYSE	SBI	Fri, Feb 11, 2000	8.63	8.63	8.63	8.63
1947	NYSE	SBI	Thu, Feb 10, 2000	8.50	8.56	8.50	8.56
1946	NYSE	SBI	Wed, Feb 9, 2000	8.63	8.63	8.56	8.56
1945	NYSE	SBI	Tue, Feb 8, 2000	8.56	8.56	8.56	8.56
1944	NYSE	SBI	Mon, Feb 7, 2000	8.63	8.63	8.56	8.63
1943	NYSE	SBI	Fri, Feb 4, 2000	8.63	8.63	8.56	8.56
1942	NYSE	SBI	Thu, Feb 3, 2000	8.63	8.69	8.63	8.69
1941	NYSE	SBI	Wed, Feb 2, 2000	8.69	8.69	8.56	8.69
1940	NYSE	SBI	Tue, Feb 1, 2000	8.75	8.75	8.75	8.75
1939	NYSE	SBI	Mon, Jan 31, 2000	8.75	8.81	8.63	8.63
1938	NYSE	SBI	Fri, Jan 28, 2000	8.63	8.75	8.63	8.75
1937	NYSE	SBI	Thu, Jan 27, 2000	8.56	8.63	8.56	8.63
1936	NYSE	SBI	Wed, Jan 26, 2000	8.44	8.50	8.44	8.50
1935	NYSE	SBI	Tue, Jan 25, 2000	8.50	8.50	8.44	8.44
1934	NYSE	SBI	Mon, Jan 24, 2000	8.44	8.44	8.44	8.44
1933	NYSE	SBI	Fri, Jan 21, 2000	8.50	8.50	8.38	8.38
1932	NYSE	SBI	Thu, Jan 20, 2000	8.38	8.56	8.38	8.44
1931	NYSE	SBI	Wed, Jan 19, 2000	8.38	8.44	8.38	8.44
1930	NYSE	SBI	Tue, Jan 18, 2000	8.38	8.44	8.38	8.38
1929	NYSE	SBI	Fri, Jan 14, 2000	8.50	8.50	8.38	8.38
1928	NYSE	SBI	Thu, Jan 13, 2000	8.56	8.56	8.50	8.50
1927	NYSE	SBI	Wed, Jan 12, 2000	8.69	8.75	8.56	8.75
1926	NYSE	SBI	Tue, Jan 11, 2000	8.75	8.75	8.69	8.75
1925	NYSE	SBI	Mon, Jan 10, 2000	8.69	8.81	8.69	8.81
1924	NYSE	SBI	Fri, Jan 7, 2000	8.75	8.75	8.69	8.69
1923	NYSE	SBI	Thu, Jan 6, 2000	8.69	8.69	8.69	8.69
1922	NYSE	SBI	Wed, Jan 5, 2000	8.69	8.75	8.69	8.75
1921	NYSE	SBI	Tue, Jan 4, 2000	8.63	8.69	8.63	8.63
1920	NYSE	SBI	Mon, Jan 3, 2000	8.50	8.63	8.50	8.56
1919	NYSE	SBI	Fri, Dec 31, 1999	8.44	8.88	8.38	8.38
1918	NYSE	SBI	Thu, Dec 30, 1999	8.38	8.63	8.38	8.63
1917	NYSE	SBI	Wed, Dec 29, 1999	8.44	8.50	8.38	8.38
1916	NYSE	SBI	Tue, Dec 28, 1999	8.63	8.63	8.50	8.50
1915	NYSE	SBI	Mon, Dec 27, 1999	8.63	8.63	8.56	8.63
1914	NYSE	SBI	Thu, Dec 23, 1999	8.50	8.63	8.44	8.56
1913	NYSE	SBI	Wed, Dec 22, 1999	8.63	8.69	8.56	8.56
1912	NYSE	SBI	Tue, Dec 21, 1999	8.50	8.75	8.50	8.75
1911	NYSE	SBI	Mon, Dec 20, 1999	8.50	8.56	8.31	8.50
1910	NYSE	SBI	Fri, Dec 17, 1999	8.38	8.44	8.38	8.38
1909	NYSE	SBI	Thu, Dec 16, 1999	8.56	8.56	8.31	8.38
1908	NYSE	SBI	Wed, Dec 15, 1999	8.69	8.69	8.56	8.63
1907	NYSE	SBI	Tue, Dec 14, 1999	8.50	8.69	8.44	8.63
1906	NYSE	SBI	Mon, Dec 13, 1999	8.63	8.75	8.63	8.63
1905	NYSE	SBI	Fri, Dec 10, 1999	8.63	8.81	8.63	8.75
1904	NYSE	SBI	Thu, Dec 9, 1999	8.69	8.75	8.63	8.69
1903	NYSE	SBI	Wed, Dec 8, 1999	8.50	8.69	8.50	8.63
1902	NYSE	SBI	Tue, Dec 7, 1999	8.44	8.56	8.44	8.56
1901	NYSE	SBI	Mon, Dec 6, 1999	8.50	8.56	8.38	8.50
1900	NYSE	SBI	Fri, Dec 3, 1999	8.56	8.56	8.44	8.56
1899	NYSE	SBI	Thu, Dec 2, 1999	8.56	8.63	8.50	8.63
1898	NYSE	SBI	Wed, Dec 1, 1999	8.56	8.63	8.50	8.56
1897	NYSE	SBI	Tue, Nov 30, 1999	8.50	8.56	8.50	8.56
1896	NYSE	SBI	Mon, Nov 29, 1999	8.38	8.50	8.38	8.50
1895	NYSE	SBI	Fri, Nov 26, 1999	8.50	8.50	8.50	8.50
1894	NYSE	SBI	Wed, Nov 24, 1999	8.50	8.56	8.50	8.56
1893	NYSE	SBI	Tue, Nov 23, 1999	8.50	8.56	8.44	8.44
1892	NYSE	SBI	Mon, Nov 22, 1999	8.56	8.69	8.44	8.44
1891	NYSE	SBI	Fri, Nov 19, 1999	8.69	8.69	8.56	8.63
1890	NYSE	SBI	Thu, Nov 18, 1999	8.88	8.88	8.69	8.69
1889	NYSE	SBI	Wed, Nov 17, 1999	8.94	9.00	8.88	9.00
1888	NYSE	SBI	Tue, Nov 16, 1999	8.88	8.94	8.88	8.88
1887	NYSE	SBI	Mon, Nov 15, 1999	8.75	8.94	8.75	8.88
1886	NYSE	SBI	Fri, Nov 12, 1999	8.63	8.94	8.56	8.94
1885	NYSE	SBI	Thu, Nov 11, 1999	8.81	8.81	8.56	8.63
1884	NYSE	SBI	Wed, Nov 10, 1999	9.00	9.00	8.81	8.81
1883	NYSE	SBI	Tue, Nov 9, 1999	9.06	9.06	9.00	9.00
1882	NYSE	SBI	Mon, Nov 8, 1999	9.13	9.13	9.06	9.06
1881	NYSE	SBI	Fri, Nov 5, 1999	9.13	9.13	9.00	9.00
1880	NYSE	SBI	Wed, Nov 3, 1999	9.06	9.06	9.00	9.00
1879	NYSE	SBI	Tue, Nov 2, 1999	9.13	9.13	9.13	9.13
1878	NYSE	SBI	Mon, Nov 1, 1999	9.13	9.19	9.13	9.19
1877	NYSE	SBI	Fri, Oct 29, 1999	8.88	9.00	8.88	9.00
1876	NYSE	SBI	Thu, Oct 28, 1999	8.88	8.94	8.75	8.94
1875	NYSE	SBI	Wed, Oct 27, 1999	8.88	8.88	8.88	8.88
1874	NYSE	SBI	Tue, Oct 26, 1999	8.75	8.88	8.75	8.88
1873	NYSE	SBI	Mon, Oct 25, 1999	8.81	8.88	8.75	8.88
1872	NYSE	SBI	Fri, Oct 22, 1999	8.88	8.88	8.75	8.75
1871	NYSE	SBI	Thu, Oct 21, 1999	8.88	9.00	8.88	9.00
1870	NYSE	SBI	Wed, Oct 20, 1999	8.94	8.94	8.88	8.88
1869	NYSE	SBI	Tue, Oct 19, 1999	8.94	9.00	8.94	8.94
1868	NYSE	SBI	Mon, Oct 18, 1999	9.00	9.00	8.88	8.94
1867	NYSE	SBI	Fri, Oct 15, 1999	9.19	9.19	9.13	9.13
1866	NYSE	SBI	Thu, Oct 14, 1999	9.13	9.13	9.13	9.13
1865	NYSE	SBI	Wed, Oct 13, 1999	9.19	9.19	9.19	9.19
1864	NYSE	SBI	Tue, Oct 12, 1999	9.31	9.31	9.19	9.19
1863	NYSE	SBI	Mon, Oct 11, 1999	9.25	9.31	9.25	9.31
1862	NYSE	SBI	Fri, Oct 8, 1999	9.25	9.25	9.25	9.25
1861	NYSE	SBI	Thu, Oct 7, 1999	9.19	9.25	9.19	9.25
1860	NYSE	SBI	Wed, Oct 6, 1999	9.25	9.25	9.13	9.25
1859	NYSE	SBI	Tue, Oct 5, 1999	9.38	9.38	9.25	9.25
1858	NYSE	SBI	Mon, Oct 4, 1999	9.31	9.31	9.31	9.31
1857	NYSE	SBI	Fri, Oct 1, 1999	9.31	9.31	9.31	9.31
1856	NYSE	SBI	Thu, Sep 30, 1999	9.31	9.31	9.31	9.31
1855	NYSE	SBI	Wed, Sep 29, 1999	9.31	9.38	9.31	9.38
1854	NYSE	SBI	Tue, Sep 28, 1999	9.19	9.25	9.19	9.19
1853	NYSE	SBI	Mon, Sep 27, 1999	9.19	9.25	9.19	9.19
1852	NYSE	SBI	Fri, Sep 24, 1999	9.25	9.31	9.25	9.25
1851	NYSE	SBI	Thu, Sep 23, 1999	9.38	9.38	9.19	9.19
1850	NYSE	SBI	Wed, Sep 22, 1999	9.38	9.38	9.31	9.38
1849	NYSE	SBI	Tue, Sep 21, 1999	9.44	9.44	9.38	9.38
1848	NYSE	SBI	Mon, Sep 20, 1999	9.25	9.44	9.19	9.44
1847	NYSE	SBI	Fri, Sep 17, 1999	9.31	9.31	9.31	9.31
1846	NYSE	SBI	Thu, Sep 16, 1999	9.44	9.44	9.38	9.44
1845	NYSE	SBI	Wed, Sep 15, 1999	9.31	9.38	9.31	9.38
1844	NYSE	SBI	Tue, Sep 14, 1999	9.25	9.31	9.25	9.31
1843	NYSE	SBI	Mon, Sep 13, 1999	9.31	9.38	9.25	9.38
1842	NYSE	SBI	Fri, Sep 10, 1999	9.38	9.44	9.38	9.44
1841	NYSE	SBI	Thu, Sep 9, 1999	9.31	9.38	9.31	9.38
1840	NYSE	SBI	Wed, Sep 8, 1999	9.25	9.31	9.25	9.25
1839	NYSE	SBI	Tue, Sep 7, 1999	9.31	9.38	9.25	9.38
1838	NYSE	SBI	Fri, Sep 3, 1999	9.38	9.38	9.31	9.31
1837	NYSE	SBI	Thu, Sep 2, 1999	9.25	9.25	9.25	9.25
1836	NYSE	SBI	Wed, Sep 1, 1999	9.25	9.25	9.25	9.25
1835	NYSE	SBI	Tue, Aug 31, 1999	9.38	9.38	9.25	9.38
1834	NYSE	SBI	Mon, Aug 30, 1999	9.50	9.56	9.38	9.38
1833	NYSE	SBI	Fri, Aug 27, 1999	9.38	9.44	9.38	9.44
1832	NYSE	SBI	Thu, Aug 26, 1999	9.38	9.38	9.31	9.31
1831	NYSE	SBI	Wed, Aug 25, 1999	9.31	9.38	9.31	9.38
1830	NYSE	SBI	Tue, Aug 24, 1999	9.25	9.31	9.25	9.31
1829	NYSE	SBI	Mon, Aug 23, 1999	9.38	9.38	9.31	9.38
1828	NYSE	SBI	Fri, Aug 20, 1999	9.38	9.38	9.31	9.31
1827	NYSE	SBI	Thu, Aug 19, 1999	9.44	9.44	9.44	9.44
1826	NYSE	SBI	Wed, Aug 18, 1999	9.44	9.44	9.44	9.44
1825	NYSE	SBI	Tue, Aug 17, 1999	9.44	9.44	9.44	9.44
1824	NYSE	SBI	Mon, Aug 16, 1999	9.38	9.50	9.38	9.44
1823	NYSE	SBI	Fri, Aug 13, 1999	9.44	9.50	9.38	9.44
1822	NYSE	SBI	Thu, Aug 12, 1999	9.44	9.44	9.38	9.38
1821	NYSE	SBI	Wed, Aug 11, 1999	9.50	9.50	9.50	9.50
1820	NYSE	SBI	Tue, Aug 10, 1999	9.44	9.44	9.38	9.38
1819	NYSE	SBI	Mon, Aug 9, 1999	9.50	9.50	9.44	9.44
1818	NYSE	SBI	Fri, Aug 6, 1999	9.50	9.63	9.50	9.63
1817	NYSE	SBI	Thu, Aug 5, 1999	9.56	9.56	9.56	9.56
1816	NYSE	SBI	Wed, Aug 4, 1999	9.56	9.56	9.56	9.56
1815	NYSE	SBI	Tue, Aug 3, 1999	9.56	9.56	9.50	9.56
1814	NYSE	SBI	Mon, Aug 2, 1999	9.44	9.50	9.44	9.50
1813	NYSE	SBI	Fri, Jul 30, 1999	9.50	9.50	9.38	9.50
1812	NYSE	SBI	Thu, Jul 29, 1999	9.50	9.56	9.50	9.56
1811	NYSE	SBI	Wed, Jul 28, 1999	9.50	9.50	9.50	9.50
1810	NYSE	SBI	Tue, Jul 27, 1999	9.50	9.50	9.44	9.50
1809	NYSE	SBI	Mon, Jul 26, 1999	9.31	9.44	9.31	9.44
1808	NYSE	SBI	Fri, Jul 23, 1999	9.38	9.44	9.31	9.31
1807	NYSE	SBI	Thu, Jul 22, 1999	9.38	9.44	9.38	9.44
1806	NYSE	SBI	Wed, Jul 21, 1999	9.44	9.44	9.38	9.38
1805	NYSE	SBI	Tue, Jul 20, 1999	9.44	9.44	9.38	9.44
1804	NYSE	SBI	Mon, Jul 19, 1999	9.44	9.50	9.44	9.50
1803	NYSE	SBI	Fri, Jul 16, 1999	9.50	9.50	9.44	9.50
1802	NYSE	SBI	Thu, Jul 15, 1999	9.50	9.50	9.50	9.50
1801	NYSE	SBI	Wed, Jul 14, 1999	9.56	9.56	9.50	9.50
1800	NYSE	SBI	Tue, Jul 13, 1999	9.50	9.56	9.50	9.56
1799	NYSE	SBI	Mon, Jul 12, 1999	9.50	9.50	9.44	9.44
1798	NYSE	SBI	Fri, Jul 9, 1999	9.44	9.44	9.44	9.44
1797	NYSE	SBI	Thu, Jul 8, 1999	9.56	9.56	9.25	9.50
1796	NYSE	SBI	Wed, Jul 7, 1999	9.63	9.63	9.56	9.56
1795	NYSE	SBI	Tue, Jul 6, 1999	9.50	9.56	9.50	9.56
1794	NYSE	SBI	Fri, Jul 2, 1999	9.56	9.56	9.50	9.56
1793	NYSE	SBI	Thu, Jul 1, 1999	9.50	9.50	9.44	9.44
1792	NYSE	SBI	Wed, Jun 30, 1999	9.44	9.50	9.44	9.50
1791	NYSE	SBI	Tue, Jun 29, 1999	9.38	9.50	9.38	9.44
1790	NYSE	SBI	Mon, Jun 28, 1999	9.44	9.50	9.38	9.38
1789	NYSE	SBI	Fri, Jun 25, 1999	9.50	9.50	9.44	9.44
1788	NYSE	SBI	Thu, Jun 24, 1999	9.50	9.56	9.44	9.44
1787	NYSE	SBI	Wed, Jun 23, 1999	9.50	9.50	9.50	9.50
1786	NYSE	SBI	Tue, Jun 22, 1999	9.63	9.63	9.56	9.56
1785	NYSE	SBI	Mon, Jun 21, 1999	9.69	9.75	9.63	9.75
1784	NYSE	SBI	Fri, Jun 18, 1999	9.75	9.75	9.56	9.56
1783	NYSE	SBI	Thu, Jun 17, 1999	9.75	9.81	9.69	9.75
1782	NYSE	SBI	Wed, Jun 16, 1999	9.69	9.69	9.69	9.69
1781	NYSE	SBI	Tue, Jun 15, 1999	9.69	9.69	9.69	9.69
1780	NYSE	SBI	Mon, Jun 14, 1999	9.69	9.69	9.69	9.69
1779	NYSE	SBI	Fri, Jun 11, 1999	9.75	9.75	9.75	9.75
1778	NYSE	SBI	Thu, Jun 10, 1999	9.75	9.75	9.69	9.69
1777	NYSE	SBI	Wed, Jun 9, 1999	9.75	9.88	9.69	9.69
1776	NYSE	SBI	Tue, Jun 8, 1999	9.88	9.88	9.84	9.88
1775	NYSE	SBI	Mon, Jun 7, 1999	10.00	10.00	9.88	9.88
1774	NYSE	SBI	Fri, Jun 4, 1999	10.00	10.03	10.00	10.00
1773	NYSE	SBI	Thu, Jun 3, 1999	9.94	10.06	9.94	9.94
1772	NYSE	SBI	Wed, Jun 2, 1999	9.94	9.94	9.75	9.88
1771	NYSE	SBI	Tue, Jun 1, 1999	9.88	9.88	9.81	9.81
1770	NYSE	SBI	Fri, May 28, 1999	9.75	9.88	9.75	9.88
1769	NYSE	SBI	Wed, May 26, 1999	9.56	9.75	9.53	9.75
1768	NYSE	SBI	Tue, May 25, 1999	9.63	9.63	9.56	9.63
1767	NYSE	SBI	Mon, May 24, 1999	9.75	9.75	9.75	9.75
1766	NYSE	SBI	Fri, May 21, 1999	9.75	9.75	9.75	9.75
1765	NYSE	SBI	Thu, May 20, 1999	9.63	9.88	9.63	9.75
1764	NYSE	SBI	Wed, May 19, 1999	9.75	9.75	9.63	9.63
1763	NYSE	SBI	Tue, May 18, 1999	9.81	9.94	9.81	9.94
1762	NYSE	SBI	Mon, May 17, 1999	9.81	9.81	9.81	9.81
1761	NYSE	SBI	Fri, May 14, 1999	9.75	9.88	9.69	9.88
1760	NYSE	SBI	Thu, May 13, 1999	9.94	9.94	9.56	9.63
1759	NYSE	SBI	Wed, May 12, 1999	9.94	9.97	9.81	9.81
1758	NYSE	SBI	Tue, May 11, 1999	9.94	9.94	9.94	9.94
1757	NYSE	SBI	Mon, May 10, 1999	10.00	10.00	9.88	9.94
1756	NYSE	SBI	Fri, May 7, 1999	10.00	10.13	10.00	10.00
1755	NYSE	SBI	Thu, May 6, 1999	10.00	10.00	10.00	10.00
1754	NYSE	SBI	Wed, May 5, 1999	10.00	10.00	10.00	10.00
1753	NYSE	SBI	Tue, May 4, 1999	10.06	10.13	10.00	10.13
1752	NYSE	SBI	Mon, May 3, 1999	10.13	10.13	10.13	10.13
1751	NYSE	SBI	Fri, Apr 30, 1999	10.13	10.13	10.13	10.13
1750	NYSE	SBI	Thu, Apr 29, 1999	10.06	10.06	10.00	10.00
1749	NYSE	SBI	Wed, Apr 28, 1999	10.13	10.13	10.13	10.13
1748	NYSE	SBI	Tue, Apr 27, 1999	10.13	10.13	10.13	10.13
1747	NYSE	SBI	Mon, Apr 26, 1999	10.00	10.13	10.00	10.13
1746	NYSE	SBI	Fri, Apr 23, 1999	10.00	10.00	10.00	10.00
1745	NYSE	SBI	Thu, Apr 22, 1999	10.06	10.06	10.06	10.06
1744	NYSE	SBI	Wed, Apr 21, 1999	10.06	10.06	10.00	10.06
1743	NYSE	SBI	Tue, Apr 20, 1999	10.06	10.19	10.00	10.19
1742	NYSE	SBI	Mon, Apr 19, 1999	10.06	10.19	10.06	10.19
1741	NYSE	SBI	Fri, Apr 16, 1999	10.13	10.19	10.13	10.13
1740	NYSE	SBI	Thu, Apr 15, 1999	10.06	10.19	10.06	10.13
1739	NYSE	SBI	Wed, Apr 14, 1999	10.06	10.13	10.06	10.13
1738	NYSE	SBI	Tue, Apr 13, 1999	10.19	10.19	10.06	10.06
1737	NYSE	SBI	Mon, Apr 12, 1999	10.19	10.19	10.06	10.06
1736	NYSE	SBI	Fri, Apr 9, 1999	10.13	10.13	10.13	10.13
1735	NYSE	SBI	Wed, Apr 7, 1999	10.13	10.13	10.00	10.13
1734	NYSE	SBI	Tue, Apr 6, 1999	10.00	10.00	10.00	10.00
1733	NYSE	SBI	Mon, Apr 5, 1999	10.00	10.00	10.00	10.00
1732	NYSE	SBI	Thu, Apr 1, 1999	10.00	10.00	10.00	10.00
1731	NYSE	SBI	Wed, Mar 31, 1999	10.13	10.13	10.13	10.13
1730	NYSE	SBI	Tue, Mar 30, 1999	9.94	10.06	9.94	10.06
1729	NYSE	SBI	Mon, Mar 29, 1999	10.06	10.06	10.06	10.06
1728	NYSE	SBI	Fri, Mar 26, 1999	10.06	10.13	10.06	10.06
1727	NYSE	SBI	Thu, Mar 25, 1999	10.13	10.13	10.06	10.06
1726	NYSE	SBI	Wed, Mar 24, 1999	10.19	10.19	10.13	10.13
1725	NYSE	SBI	Tue, Mar 23, 1999	10.13	10.19	10.13	10.19
1724	NYSE	SBI	Mon, Mar 22, 1999	10.25	10.25	10.19	10.19
1723	NYSE	SBI	Fri, Mar 19, 1999	10.31	10.31	10.25	10.25
1722	NYSE	SBI	Thu, Mar 18, 1999	10.38	10.38	10.38	10.38
1721	NYSE	SBI	Tue, Mar 16, 1999	10.38	10.50	10.25	10.50
1720	NYSE	SBI	Mon, Mar 15, 1999	10.44	10.44	10.25	10.38
1719	NYSE	SBI	Fri, Mar 12, 1999	10.38	10.44	10.38	10.44
1718	NYSE	SBI	Thu, Mar 11, 1999	10.25	10.38	10.25	10.38
1717	NYSE	SBI	Wed, Mar 10, 1999	10.44	10.44	10.31	10.31
1716	NYSE	SBI	Tue, Mar 9, 1999	10.44	10.50	10.25	10.50
1715	NYSE	SBI	Mon, Mar 8, 1999	10.44	10.44	10.25	10.44
1714	NYSE	SBI	Fri, Mar 5, 1999	10.38	10.44	10.25	10.25
1713	NYSE	SBI	Thu, Mar 4, 1999	10.31	10.31	10.25	10.25
1712	NYSE	SBI	Wed, Mar 3, 1999	10.25	10.25	10.25	10.25
1711	NYSE	SBI	Tue, Mar 2, 1999	10.25	10.25	10.25	10.25
1710	NYSE	SBI	Mon, Mar 1, 1999	10.25	10.38	10.25	10.38
1709	NYSE	SBI	Fri, Feb 26, 1999	10.19	10.25	10.19	10.25
1708	NYSE	SBI	Thu, Feb 25, 1999	10.13	10.19	10.13	10.19
1707	NYSE	SBI	Wed, Feb 24, 1999	10.06	10.19	10.06	10.13
1706	NYSE	SBI	Mon, Feb 22, 1999	10.00	10.13	10.00	10.13
1705	NYSE	SBI	Fri, Feb 19, 1999	10.00	10.13	9.94	9.94
1704	NYSE	SBI	Wed, Feb 17, 1999	10.06	10.19	10.00	10.19
1703	NYSE	SBI	Tue, Feb 16, 1999	10.06	10.13	10.06	10.06
1702	NYSE	SBI	Fri, Feb 12, 1999	10.25	10.25	10.25	10.25
1701	NYSE	SBI	Thu, Feb 11, 1999	10.13	10.38	10.13	10.31
1700	NYSE	SBI	Wed, Feb 10, 1999	10.06	10.06	10.06	10.06
1699	NYSE	SBI	Tue, Feb 9, 1999	10.06	10.13	10.06	10.06
1698	NYSE	SBI	Mon, Feb 8, 1999	10.00	10.13	10.00	10.13
1697	NYSE	SBI	Fri, Feb 5, 1999	9.94	10.00	9.94	10.00
1696	NYSE	SBI	Thu, Feb 4, 1999	10.00	10.00	9.94	10.00
1695	NYSE	SBI	Wed, Feb 3, 1999	9.94	9.94	9.94	9.94
1694	NYSE	SBI	Tue, Feb 2, 1999	9.94	10.00	9.94	10.00
1693	NYSE	SBI	Mon, Feb 1, 1999	9.94	9.94	9.88	9.94
1692	NYSE	SBI	Fri, Jan 29, 1999	9.88	9.94	9.81	9.88
1691	NYSE	SBI	Thu, Jan 28, 1999	9.88	9.94	9.88	9.88
1690	NYSE	SBI	Wed, Jan 27, 1999	9.88	10.00	9.88	10.00
1689	NYSE	SBI	Tue, Jan 26, 1999	10.00	10.00	9.88	9.88
1688	NYSE	SBI	Mon, Jan 25, 1999	9.88	10.00	9.88	9.94
1687	NYSE	SBI	Fri, Jan 22, 1999	9.88	9.88	9.81	9.81
1686	NYSE	SBI	Thu, Jan 21, 1999	10.06	10.19	9.94	10.00
1685	NYSE	SBI	Wed, Jan 20, 1999	10.25	10.25	10.00	10.13
1684	NYSE	SBI	Tue, Jan 19, 1999	10.25	10.38	10.25	10.25
1683	NYSE	SBI	Fri, Jan 15, 1999	10.38	10.38	10.31	10.31
1682	NYSE	SBI	Thu, Jan 14, 1999	10.44	10.44	10.31	10.31
1681	NYSE	SBI	Wed, Jan 13, 1999	10.38	10.50	10.25	10.31
1680	NYSE	SBI	Tue, Jan 12, 1999	10.31	10.31	10.25	10.31
1679	NYSE	SBI	Mon, Jan 11, 1999	10.44	10.50	10.38	10.38
1678	NYSE	SBI	Fri, Jan 8, 1999	10.81	10.81	10.44	10.69
1677	NYSE	SBI	Thu, Jan 7, 1999	10.50	10.81	10.50	10.81
1676	NYSE	SBI	Wed, Jan 6, 1999	10.63	10.75	10.50	10.75
1675	NYSE	SBI	Tue, Jan 5, 1999	10.69	10.75	10.69	10.69
1674	NYSE	SBI	Mon, Jan 4, 1999	10.69	10.75	10.69	10.69
1673	NYSE	SBI	Thu, Dec 31, 1998	10.75	10.75	10.69	10.69
1672	NYSE	SBI	Wed, Dec 30, 1998	10.69	10.69	10.69	10.69
1671	NYSE	SBI	Tue, Dec 29, 1998	10.69	10.75	10.69	10.69
1670	NYSE	SBI	Mon, Dec 28, 1998	10.56	10.63	10.56	10.63
1669	NYSE	SBI	Wed, Dec 23, 1998	10.63	10.63	10.56	10.63
1668	NYSE	SBI	Tue, Dec 22, 1998	10.50	10.63	10.50	10.63
1667	NYSE	SBI	Mon, Dec 21, 1998	10.50	10.50	10.50	10.50
1666	NYSE	SBI	Fri, Dec 18, 1998	10.56	10.56	10.56	10.56
1665	NYSE	SBI	Thu, Dec 17, 1998	10.56	10.56	10.56	10.56
1664	NYSE	SBI	Wed, Dec 16, 1998	10.69	10.75	10.56	10.75
1663	NYSE	SBI	Tue, Dec 15, 1998	10.63	10.75	10.63	10.75
1662	NYSE	SBI	Mon, Dec 14, 1998	10.56	10.75	10.56	10.75
1661	NYSE	SBI	Fri, Dec 11, 1998	10.63	10.69	10.63	10.69
1660	NYSE	SBI	Thu, Dec 10, 1998	10.75	10.81	10.63	10.63
1659	NYSE	SBI	Wed, Dec 9, 1998	10.63	10.69	10.63	10.69
1658	NYSE	SBI	Tue, Dec 8, 1998	10.63	10.63	10.63	10.63
1657	NYSE	SBI	Mon, Dec 7, 1998	10.50	10.50	10.50	10.50
1656	NYSE	SBI	Fri, Dec 4, 1998	10.56	10.56	10.50	10.50
1655	NYSE	SBI	Thu, Dec 3, 1998	10.75	10.75	10.56	10.56
1654	NYSE	SBI	Wed, Dec 2, 1998	10.75	10.75	10.63	10.63
1653	NYSE	SBI	Tue, Dec 1, 1998	10.63	10.75	10.63	10.63
1652	NYSE	SBI	Mon, Nov 30, 1998	10.63	10.75	10.50	10.50
1651	NYSE	SBI	Fri, Nov 27, 1998	10.75	10.75	10.75	10.75
1650	NYSE	SBI	Wed, Nov 25, 1998	10.56	10.63	10.56	10.63
1649	NYSE	SBI	Tue, Nov 24, 1998	10.56	10.56	10.56	10.56
1648	NYSE	SBI	Mon, Nov 23, 1998	10.63	10.63	10.50	10.50
1647	NYSE	SBI	Fri, Nov 20, 1998	10.63	10.88	10.63	10.63
1646	NYSE	SBI	Thu, Nov 19, 1998	10.50	10.75	10.50	10.56
1645	NYSE	SBI	Wed, Nov 18, 1998	10.63	10.63	10.56	10.63
1644	NYSE	SBI	Tue, Nov 17, 1998	10.63	10.63	10.63	10.63
1643	NYSE	SBI	Mon, Nov 16, 1998	10.56	10.56	10.56	10.56
1642	NYSE	SBI	Fri, Nov 13, 1998	10.56	10.63	10.50	10.63
1641	NYSE	SBI	Thu, Nov 12, 1998	10.56	10.56	10.50	10.56
1640	NYSE	SBI	Wed, Nov 11, 1998	10.44	10.50	10.44	10.50
1639	NYSE	SBI	Tue, Nov 10, 1998	10.50	10.56	10.50	10.50
1638	NYSE	SBI	Mon, Nov 9, 1998	10.38	10.44	10.38	10.44
1637	NYSE	SBI	Fri, Nov 6, 1998	10.38	10.50	10.38	10.50
1636	NYSE	SBI	Thu, Nov 5, 1998	10.56	10.56	10.38	10.38
1635	NYSE	SBI	Wed, Nov 4, 1998	10.63	10.63	10.63	10.63
1634	NYSE	SBI	Tue, Nov 3, 1998	10.56	10.56	10.56	10.56
1633	NYSE	SBI	Mon, Nov 2, 1998	10.56	10.63	10.44	10.50
1632	NYSE	SBI	Fri, Oct 30, 1998	10.56	10.63	10.56	10.63
1631	NYSE	SBI	Thu, Oct 29, 1998	10.69	10.75	10.69	10.69
1630	NYSE	SBI	Wed, Oct 28, 1998	10.50	10.63	10.44	10.50
1629	NYSE	SBI	Tue, Oct 27, 1998	10.63	10.63	10.38	10.38
1628	NYSE	SBI	Mon, Oct 26, 1998	10.50	10.63	10.50	10.63
1627	NYSE	SBI	Fri, Oct 23, 1998	10.50	10.50	10.44	10.44
1626	NYSE	SBI	Thu, Oct 22, 1998	10.56	10.63	10.50	10.63
1625	NYSE	SBI	Wed, Oct 21, 1998	10.50	10.63	10.50	10.50
1624	NYSE	SBI	Tue, Oct 20, 1998	10.56	10.56	10.50	10.50
1623	NYSE	SBI	Mon, Oct 19, 1998	10.50	10.75	10.50	10.56
1622	NYSE	SBI	Fri, Oct 16, 1998	10.50	10.50	10.50	10.50
1621	NYSE	SBI	Thu, Oct 15, 1998	10.44	10.50	10.44	10.50
1620	NYSE	SBI	Wed, Oct 14, 1998	10.69	10.69	10.44	10.50
1619	NYSE	SBI	Tue, Oct 13, 1998	10.56	10.63	10.50	10.50
1618	NYSE	SBI	Mon, Oct 12, 1998	10.44	10.63	10.44	10.44
1617	NYSE	SBI	Fri, Oct 9, 1998	10.44	10.50	10.44	10.50
1616	NYSE	SBI	Thu, Oct 8, 1998	10.63	10.63	10.50	10.50
1615	NYSE	SBI	Wed, Oct 7, 1998	10.56	10.63	10.56	10.56
1614	NYSE	SBI	Tue, Oct 6, 1998	10.56	10.63	10.50	10.63
1613	NYSE	SBI	Mon, Oct 5, 1998	10.63	10.63	10.44	10.63
1612	NYSE	SBI	Fri, Oct 2, 1998	10.44	10.50	10.44	10.44
1611	NYSE	SBI	Thu, Oct 1, 1998	10.38	10.50	10.38	10.50
1610	NYSE	SBI	Wed, Sep 30, 1998	10.38	10.44	10.38	10.38
1609	NYSE	SBI	Tue, Sep 29, 1998	10.31	10.44	10.31	10.38
1608	NYSE	SBI	Fri, Sep 25, 1998	10.31	10.31	10.25	10.25
1607	NYSE	SBI	Thu, Sep 24, 1998	10.25	10.31	10.25	10.31
1606	NYSE	SBI	Wed, Sep 23, 1998	10.25	10.25	10.25	10.25
1605	NYSE	SBI	Tue, Sep 22, 1998	10.13	10.25	10.13	10.25
1604	NYSE	SBI	Mon, Sep 21, 1998	10.13	10.13	10.13	10.13
1603	NYSE	SBI	Fri, Sep 18, 1998	10.13	10.19	10.06	10.06
1602	NYSE	SBI	Thu, Sep 17, 1998	10.13	10.13	10.06	10.06
1601	NYSE	SBI	Wed, Sep 16, 1998	10.13	10.13	10.13	10.13
1600	NYSE	SBI	Tue, Sep 15, 1998	10.19	10.19	10.19	10.19
1599	NYSE	SBI	Mon, Sep 14, 1998	10.13	10.13	10.00	10.13
1598	NYSE	SBI	Fri, Sep 11, 1998	10.19	10.19	10.00	10.13
1597	NYSE	SBI	Thu, Sep 10, 1998	10.25	10.25	10.13	10.13
1596	NYSE	SBI	Wed, Sep 9, 1998	10.13	10.25	10.13	10.25
1595	NYSE	SBI	Tue, Sep 8, 1998	10.00	10.19	10.00	10.13
1594	NYSE	SBI	Fri, Sep 4, 1998	10.13	10.19	10.00	10.19
1593	NYSE	SBI	Thu, Sep 3, 1998	10.13	10.13	10.13	10.13
1592	NYSE	SBI	Wed, Sep 2, 1998	10.19	10.19	10.13	10.13
1591	NYSE	SBI	Mon, Aug 31, 1998	10.13	10.19	10.06	10.06
1590	NYSE	SBI	Fri, Aug 28, 1998	10.13	10.19	10.13	10.13
1589	NYSE	SBI	Thu, Aug 27, 1998	10.06	10.06	10.00	10.00
1588	NYSE	SBI	Wed, Aug 26, 1998	10.06	10.13	10.06	10.13
1587	NYSE	SBI	Tue, Aug 25, 1998	10.00	10.00	10.00	10.00
1586	NYSE	SBI	Mon, Aug 24, 1998	10.06	10.13	10.06	10.13
1585	NYSE	SBI	Fri, Aug 21, 1998	10.06	10.19	10.06	10.06
1584	NYSE	SBI	Thu, Aug 20, 1998	10.19	10.19	10.13	10.19
1583	NYSE	SBI	Wed, Aug 19, 1998	10.06	10.06	10.06	10.06
1582	NYSE	SBI	Tue, Aug 18, 1998	10.06	10.06	10.06	10.06
1581	NYSE	SBI	Mon, Aug 17, 1998	10.19	10.19	10.19	10.19
1580	NYSE	SBI	Fri, Aug 14, 1998	10.13	10.19	10.13	10.19
1579	NYSE	SBI	Thu, Aug 13, 1998	10.19	10.19	10.06	10.13
1578	NYSE	SBI	Wed, Aug 12, 1998	10.06	10.06	10.06	10.06
1577	NYSE	SBI	Tue, Aug 11, 1998	10.13	10.13	10.00	10.06
1576	NYSE	SBI	Mon, Aug 10, 1998	10.06	10.19	10.00	10.13
1575	NYSE	SBI	Fri, Aug 7, 1998	10.06	10.13	10.00	10.13
1574	NYSE	SBI	Thu, Aug 6, 1998	10.06	10.13	10.06	10.13
1573	NYSE	SBI	Wed, Aug 5, 1998	10.13	10.13	10.06	10.06
1572	NYSE	SBI	Tue, Aug 4, 1998	10.13	10.13	10.13	10.13
1571	NYSE	SBI	Mon, Aug 3, 1998	10.13	10.19	10.13	10.19
1570	NYSE	SBI	Fri, Jul 31, 1998	10.13	10.19	10.13	10.19
1569	NYSE	SBI	Thu, Jul 30, 1998	10.13	10.13	10.13	10.13
1568	NYSE	SBI	Wed, Jul 29, 1998	10.13	10.13	10.13	10.13
1567	NYSE	SBI	Tue, Jul 28, 1998	10.06	10.13	10.00	10.13
1566	NYSE	SBI	Thu, Jul 23, 1998	10.19	10.19	10.13	10.13
1565	NYSE	SBI	Wed, Jul 22, 1998	10.13	10.19	10.13	10.19
1564	NYSE	SBI	Tue, Jul 21, 1998	10.13	10.19	10.13	10.13
1563	NYSE	SBI	Mon, Jul 20, 1998	10.06	10.13	10.06	10.13
1562	NYSE	SBI	Fri, Jul 17, 1998	10.06	10.13	10.06	10.13
1561	NYSE	SBI	Thu, Jul 16, 1998	10.06	10.13	10.06	10.13
1560	NYSE	SBI	Wed, Jul 15, 1998	10.06	10.13	10.06	10.13
1559	NYSE	SBI	Tue, Jul 14, 1998	10.06	10.06	10.06	10.06
1558	NYSE	SBI	Mon, Jul 13, 1998	10.00	10.06	10.00	10.06
1557	NYSE	SBI	Fri, Jul 10, 1998	10.06	10.06	10.00	10.00
1556	NYSE	SBI	Thu, Jul 9, 1998	10.13	10.13	10.00	10.06
1555	NYSE	SBI	Wed, Jul 8, 1998	10.06	10.13	10.06	10.06
1554	NYSE	SBI	Tue, Jul 7, 1998	10.06	10.13	10.06	10.13
1553	NYSE	SBI	Mon, Jul 6, 1998	10.00	10.13	10.00	10.06
1552	NYSE	SBI	Thu, Jul 2, 1998	10.06	10.06	10.00	10.06
1551	NYSE	SBI	Wed, Jul 1, 1998	10.00	10.13	10.00	10.06
1550	NYSE	SBI	Tue, Jun 30, 1998	10.00	10.06	9.88	10.00
1549	NYSE	SBI	Mon, Jun 29, 1998	10.13	10.13	10.00	10.00
1548	NYSE	SBI	Fri, Jun 26, 1998	10.06	10.06	10.00	10.06
1547	NYSE	SBI	Thu, Jun 25, 1998	10.00	10.00	9.88	10.00
1546	NYSE	SBI	Wed, Jun 24, 1998	10.00	10.00	9.88	9.94
1545	NYSE	SBI	Tue, Jun 23, 1998	10.00	10.00	10.00	10.00
1544	NYSE	SBI	Mon, Jun 22, 1998	9.88	9.94	9.75	9.75
1543	NYSE	SBI	Fri, Jun 19, 1998	9.94	10.00	9.75	9.75
1542	NYSE	SBI	Thu, Jun 18, 1998	10.06	10.06	9.81	9.88
1541	NYSE	SBI	Wed, Jun 17, 1998	9.88	10.13	9.88	10.00
1540	NYSE	SBI	Tue, Jun 16, 1998	10.00	10.00	9.88	10.00
1539	NYSE	SBI	Mon, Jun 15, 1998	10.13	10.19	9.88	9.88
1538	NYSE	SBI	Fri, Jun 12, 1998	10.06	10.06	10.06	10.06
1537	NYSE	SBI	Thu, Jun 11, 1998	10.00	10.13	10.00	10.13
1536	NYSE	SBI	Wed, Jun 10, 1998	10.06	10.13	10.00	10.13
1535	NYSE	SBI	Tue, Jun 9, 1998	10.00	10.25	10.00	10.13
1534	NYSE	SBI	Mon, Jun 8, 1998	9.94	10.00	9.94	10.00
1533	NYSE	SBI	Fri, Jun 5, 1998	9.94	10.00	9.94	10.00
1532	NYSE	SBI	Thu, Jun 4, 1998	9.88	9.94	9.81	9.94
1531	NYSE	SBI	Wed, Jun 3, 1998	9.88	9.88	9.81	9.88
1530	NYSE	SBI	Tue, Jun 2, 1998	9.81	9.88	9.81	9.88
1529	NYSE	SBI	Mon, Jun 1, 1998	9.81	9.88	9.75	9.88
1528	NYSE	SBI	Fri, May 29, 1998	9.88	9.88	9.75	9.81
1527	NYSE	SBI	Thu, May 28, 1998	9.81	9.88	9.81	9.88
1526	NYSE	SBI	Wed, May 27, 1998	9.81	9.81	9.81	9.81
1525	NYSE	SBI	Tue, May 26, 1998	9.81	9.81	9.75	9.81
1524	NYSE	SBI	Fri, May 22, 1998	9.81	9.88	9.75	9.75
1523	NYSE	SBI	Thu, May 21, 1998	9.81	9.88	9.69	9.75
1522	NYSE	SBI	Wed, May 20, 1998	9.75	9.88	9.75	9.88
1521	NYSE	SBI	Tue, May 19, 1998	9.81	9.88	9.75	9.88
1520	NYSE	SBI	Mon, May 18, 1998	10.00	10.00	9.75	9.88
1519	NYSE	SBI	Fri, May 15, 1998	10.00	10.00	10.00	10.00
1518	NYSE	SBI	Thu, May 14, 1998	10.00	10.00	10.00	10.00
1517	NYSE	SBI	Wed, May 13, 1998	10.00	10.00	10.00	10.00
1516	NYSE	SBI	Tue, May 12, 1998	10.06	10.13	10.00	10.13
1515	NYSE	SBI	Mon, May 11, 1998	10.06	10.06	10.00	10.06
1514	NYSE	SBI	Fri, May 8, 1998	10.13	10.13	10.06	10.06
1513	NYSE	SBI	Thu, May 7, 1998	10.06	10.19	10.06	10.19
1512	NYSE	SBI	Wed, May 6, 1998	10.06	10.19	10.06	10.13
1511	NYSE	SBI	Tue, May 5, 1998	10.00	10.00	10.00	10.00
1510	NYSE	SBI	Mon, May 4, 1998	10.00	10.00	9.75	10.00
1509	NYSE	SBI	Fri, May 1, 1998	10.00	10.06	10.00	10.00
1508	NYSE	SBI	Thu, Apr 30, 1998	9.94	10.00	9.94	10.00
1507	NYSE	SBI	Wed, Apr 29, 1998	9.88	9.94	9.88	9.94
1506	NYSE	SBI	Tue, Apr 28, 1998	10.00	10.00	9.88	9.94
1505	NYSE	SBI	Mon, Apr 27, 1998	9.88	9.94	9.88	9.88
1504	NYSE	SBI	Fri, Apr 24, 1998	9.88	10.00	9.88	9.94
1503	NYSE	SBI	Thu, Apr 23, 1998	9.88	10.00	9.75	10.00
1502	NYSE	SBI	Wed, Apr 22, 1998	9.94	10.00	9.88	9.94
1501	NYSE	SBI	Tue, Apr 21, 1998	10.00	10.00	9.94	10.00
1500	NYSE	SBI	Mon, Apr 20, 1998	10.00	10.13	10.00	10.00
1499	NYSE	SBI	Fri, Apr 17, 1998	9.94	10.06	9.94	10.06
1498	NYSE	SBI	Thu, Apr 16, 1998	10.06	10.13	10.06	10.06
1497	NYSE	SBI	Wed, Apr 15, 1998	10.13	10.13	10.06	10.06
1496	NYSE	SBI	Tue, Apr 14, 1998	10.19	10.19	10.13	10.13
1495	NYSE	SBI	Mon, Apr 13, 1998	10.13	10.13	10.13	10.13
1494	NYSE	SBI	Thu, Apr 9, 1998	10.13	10.13	10.06	10.13
1493	NYSE	SBI	Wed, Apr 8, 1998	10.19	10.19	10.06	10.06
1492	NYSE	SBI	Tue, Apr 7, 1998	10.13	10.25	10.13	10.13
1491	NYSE	SBI	Mon, Apr 6, 1998	10.19	10.19	10.13	10.13
1490	NYSE	SBI	Fri, Apr 3, 1998	10.19	10.25	10.13	10.25
1489	NYSE	SBI	Thu, Apr 2, 1998	10.19	10.19	10.19	10.19
1488	NYSE	SBI	Wed, Apr 1, 1998	10.06	10.19	10.06	10.19
1487	NYSE	SBI	Tue, Mar 31, 1998	10.00	10.13	10.00	10.06
1486	NYSE	SBI	Mon, Mar 30, 1998	10.25	10.25	10.13	10.13
1485	NYSE	SBI	Fri, Mar 27, 1998	10.25	10.25	10.13	10.13
1484	NYSE	SBI	Thu, Mar 26, 1998	10.25	10.25	10.19	10.25
1483	NYSE	SBI	Wed, Mar 25, 1998	10.25	10.31	10.25	10.31
1482	NYSE	SBI	Tue, Mar 24, 1998	10.25	10.25	10.25	10.25
1481	NYSE	SBI	Mon, Mar 23, 1998	10.25	10.25	10.25	10.25
1480	NYSE	SBI	Fri, Mar 20, 1998	10.25	10.25	10.19	10.19
1479	NYSE	SBI	Thu, Mar 19, 1998	10.31	10.31	10.25	10.31
1478	NYSE	SBI	Wed, Mar 18, 1998	10.38	10.38	10.25	10.38
1477	NYSE	SBI	Tue, Mar 17, 1998	10.44	10.44	10.25	10.25
1476	NYSE	SBI	Mon, Mar 16, 1998	10.38	10.38	10.25	10.38
1475	NYSE	SBI	Fri, Mar 13, 1998	10.25	10.38	10.25	10.38
1474	NYSE	SBI	Thu, Mar 12, 1998	10.25	10.31	10.25	10.31
1473	NYSE	SBI	Wed, Mar 11, 1998	10.63	10.63	10.31	10.31
1472	NYSE	SBI	Tue, Mar 10, 1998	10.44	10.50	10.44	10.50
1471	NYSE	SBI	Mon, Mar 9, 1998	10.56	10.63	10.50	10.50
1470	NYSE	SBI	Fri, Mar 6, 1998	10.69	10.69	10.59	10.59
1469	NYSE	SBI	Wed, Mar 4, 1998	10.63	10.69	10.63	10.69
1468	NYSE	SBI	Tue, Mar 3, 1998	10.69	10.69	10.50	10.63
1467	NYSE	SBI	Mon, Mar 2, 1998	10.75	10.75	10.63	10.63
1466	NYSE	SBI	Fri, Feb 27, 1998	10.69	10.69	10.63	10.63
1465	NYSE	SBI	Thu, Feb 26, 1998	10.63	10.75	10.63	10.75
1464	NYSE	SBI	Wed, Feb 25, 1998	10.69	10.75	10.63	10.63
1463	NYSE	SBI	Tue, Feb 24, 1998	10.50	10.81	10.50	10.81
1462	NYSE	SBI	Mon, Feb 23, 1998	10.50	10.63	10.50	10.63
1461	NYSE	SBI	Fri, Feb 20, 1998	10.50	10.63	10.50	10.56
1460	NYSE	SBI	Thu, Feb 19, 1998	10.69	10.69	10.63	10.63
1459	NYSE	SBI	Wed, Feb 18, 1998	10.75	10.75	10.63	10.63
1458	NYSE	SBI	Tue, Feb 17, 1998	10.69	10.69	10.69	10.69
1457	NYSE	SBI	Fri, Feb 13, 1998	10.69	10.69	10.69	10.69
1456	NYSE	SBI	Thu, Feb 12, 1998	10.63	10.63	10.63	10.63
1455	NYSE	SBI	Wed, Feb 11, 1998	10.69	10.69	10.69	10.69
1454	NYSE	SBI	Tue, Feb 10, 1998	10.81	10.81	10.63	10.75
1453	NYSE	SBI	Mon, Feb 9, 1998	10.69	10.69	10.69	10.69
1452	NYSE	SBI	Fri, Feb 6, 1998	10.88	10.88	10.75	10.75
1451	NYSE	SBI	Thu, Feb 5, 1998	10.94	10.94	10.94	10.94
1450	NYSE	SBI	Wed, Feb 4, 1998	10.81	10.81	10.75	10.75
1449	NYSE	SBI	Tue, Feb 3, 1998	10.88	10.88	10.75	10.81
1448	NYSE	SBI	Mon, Feb 2, 1998	10.88	10.88	10.81	10.88
1447	NYSE	SBI	Fri, Jan 30, 1998	10.75	10.94	10.75	10.94
1446	NYSE	SBI	Thu, Jan 29, 1998	10.75	10.75	10.75	10.75
1445	NYSE	SBI	Wed, Jan 28, 1998	10.94	10.94	10.88	10.88
1444	NYSE	SBI	Tue, Jan 27, 1998	11.00	11.00	11.00	11.00
1443	NYSE	SBI	Mon, Jan 26, 1998	10.75	10.94	10.75	10.94
1442	NYSE	SBI	Fri, Jan 23, 1998	10.94	10.94	10.81	10.81
1441	NYSE	SBI	Thu, Jan 22, 1998	11.00	11.00	10.81	10.88
1440	NYSE	SBI	Wed, Jan 21, 1998	10.94	11.00	10.88	11.00
1439	NYSE	SBI	Tue, Jan 20, 1998	10.94	10.94	10.88	10.94
1438	NYSE	SBI	Fri, Jan 16, 1998	10.88	10.88	10.75	10.88
1437	NYSE	SBI	Thu, Jan 15, 1998	10.69	10.81	10.69	10.81
1436	NYSE	SBI	Wed, Jan 14, 1998	10.81	10.81	10.75	10.81
1435	NYSE	SBI	Tue, Jan 13, 1998	10.69	10.81	10.69	10.69
1434	NYSE	SBI	Mon, Jan 12, 1998	10.69	10.75	10.69	10.69
1433	NYSE	SBI	Fri, Jan 9, 1998	11.00	11.00	10.63	10.63
1432	NYSE	SBI	Thu, Jan 8, 1998	11.00	11.00	10.75	10.88
1431	NYSE	SBI	Wed, Jan 7, 1998	10.75	11.25	10.75	10.88
1430	NYSE	SBI	Tue, Jan 6, 1998	10.63	10.75	10.63	10.63
1429	NYSE	SBI	Mon, Jan 5, 1998	10.56	10.69	10.50	10.69
1428	NYSE	SBI	Fri, Jan 2, 1998	10.69	10.69	10.50	10.63
1427	NYSE	SBI	Wed, Dec 31, 1997	10.56	10.56	10.50	10.56
1426	NYSE	SBI	Tue, Dec 30, 1997	10.69	10.75	10.63	10.69
1425	NYSE	SBI	Mon, Dec 29, 1997	10.75	10.75	10.69	10.75
1424	NYSE	SBI	Fri, Dec 26, 1997	10.75	10.75	10.63	10.63
1423	NYSE	SBI	Wed, Dec 24, 1997	10.63	10.75	10.63	10.75
1422	NYSE	SBI	Tue, Dec 23, 1997	10.63	10.75	10.63	10.75
1421	NYSE	SBI	Mon, Dec 22, 1997	10.56	10.63	10.56	10.63
1420	NYSE	SBI	Fri, Dec 19, 1997	10.31	10.44	10.31	10.38
1419	NYSE	SBI	Thu, Dec 18, 1997	10.31	10.31	10.31	10.31
1418	NYSE	SBI	Wed, Dec 17, 1997	10.50	10.50	10.38	10.38
1417	NYSE	SBI	Tue, Dec 16, 1997	10.50	10.63	10.44	10.44
1416	NYSE	SBI	Mon, Dec 15, 1997	10.56	10.56	10.56	10.56
1415	NYSE	SBI	Fri, Dec 12, 1997	10.31	10.56	10.31	10.38
1414	NYSE	SBI	Thu, Dec 11, 1997	10.44	10.44	10.31	10.31
1413	NYSE	SBI	Wed, Dec 10, 1997	10.44	10.56	10.44	10.56
1412	NYSE	SBI	Tue, Dec 9, 1997	10.44	10.50	10.44	10.44
1411	NYSE	SBI	Mon, Dec 8, 1997	10.50	10.56	10.50	10.50
1410	NYSE	SBI	Fri, Dec 5, 1997	10.50	10.50	10.50	10.50
1409	NYSE	SBI	Thu, Dec 4, 1997	10.50	10.50	10.44	10.44
1408	NYSE	SBI	Wed, Dec 3, 1997	10.50	10.50	10.50	10.50
1407	NYSE	SBI	Tue, Dec 2, 1997	10.44	10.50	10.44	10.50
1406	NYSE	SBI	Mon, Dec 1, 1997	10.50	10.50	10.38	10.50
1405	NYSE	SBI	Fri, Nov 28, 1997	10.38	10.38	10.38	10.38
1404	NYSE	SBI	Wed, Nov 26, 1997	10.38	10.38	10.38	10.38
1403	NYSE	SBI	Tue, Nov 25, 1997	10.25	10.38	10.25	10.38
1402	NYSE	SBI	Mon, Nov 24, 1997	10.25	10.31	10.25	10.25
1401	NYSE	SBI	Fri, Nov 21, 1997	10.31	10.31	10.25	10.25
1400	NYSE	SBI	Thu, Nov 20, 1997	10.50	10.63	10.38	10.38
1399	NYSE	SBI	Wed, Nov 19, 1997	10.38	10.50	10.25	10.50
1398	NYSE	SBI	Tue, Nov 18, 1997	10.38	10.38	10.25	10.38
1397	NYSE	SBI	Mon, Nov 17, 1997	10.50	10.50	10.50	10.50
1396	NYSE	SBI	Fri, Nov 14, 1997	10.63	10.63	10.38	10.50
1395	NYSE	SBI	Thu, Nov 13, 1997	10.50	10.50	10.50	10.50
1394	NYSE	SBI	Wed, Nov 12, 1997	10.38	10.38	10.25	10.25
1393	NYSE	SBI	Tue, Nov 11, 1997	10.25	10.38	10.25	10.38
1392	NYSE	SBI	Mon, Nov 10, 1997	10.25	10.25	10.25	10.25
1391	NYSE	SBI	Fri, Nov 7, 1997	10.38	10.50	10.25	10.38
1390	NYSE	SBI	Thu, Nov 6, 1997	10.31	10.50	10.31	10.38
1389	NYSE	SBI	Wed, Nov 5, 1997	10.44	10.50	10.44	10.50
1388	NYSE	SBI	Tue, Nov 4, 1997	10.44	10.63	10.38	10.38
1387	NYSE	SBI	Mon, Nov 3, 1997	10.56	10.63	10.50	10.50
1386	NYSE	SBI	Fri, Oct 31, 1997	10.50	10.50	10.38	10.44
1385	NYSE	SBI	Thu, Oct 30, 1997	10.50	10.50	10.44	10.44
1384	NYSE	SBI	Wed, Oct 29, 1997	10.25	10.63	10.25	10.50
1383	NYSE	SBI	Tue, Oct 28, 1997	10.31	10.44	10.13	10.13
1382	NYSE	SBI	Mon, Oct 27, 1997	10.56	10.56	10.50	10.50
1381	NYSE	SBI	Fri, Oct 24, 1997	10.63	10.63	10.63	10.63
1380	NYSE	SBI	Thu, Oct 23, 1997	10.50	10.50	10.50	10.50
1379	NYSE	SBI	Wed, Oct 22, 1997	10.50	10.50	10.50	10.50
1378	NYSE	SBI	Tue, Oct 21, 1997	10.44	10.44	10.44	10.44
1377	NYSE	SBI	Mon, Oct 20, 1997	10.44	10.44	10.44	10.44
1376	NYSE	SBI	Fri, Oct 17, 1997	10.44	10.50	10.44	10.50
1375	NYSE	SBI	Thu, Oct 16, 1997	10.56	10.63	10.50	10.63
1374	NYSE	SBI	Wed, Oct 15, 1997	10.50	10.50	10.44	10.44
1373	NYSE	SBI	Tue, Oct 14, 1997	10.50	10.50	10.50	10.50
1372	NYSE	SBI	Mon, Oct 13, 1997	10.44	10.63	10.44	10.63
1371	NYSE	SBI	Fri, Oct 10, 1997	10.56	10.56	10.44	10.50
1370	NYSE	SBI	Thu, Oct 9, 1997	10.50	10.63	10.50	10.50
1369	NYSE	SBI	Wed, Oct 8, 1997	10.50	10.75	10.50	10.63
1368	NYSE	SBI	Tue, Oct 7, 1997	10.56	10.56	10.44	10.44
1367	NYSE	SBI	Mon, Oct 6, 1997	10.63	10.63	10.63	10.63
1366	NYSE	SBI	Fri, Oct 3, 1997	10.63	10.63	10.38	10.63
1365	NYSE	SBI	Thu, Oct 2, 1997	10.63	10.63	10.58	10.58
1364	NYSE	SBI	Wed, Oct 1, 1997	10.31	10.50	10.31	10.50
1363	NYSE	SBI	Tue, Sep 30, 1997	10.31	10.31	10.31	10.31
1362	NYSE	SBI	Mon, Sep 29, 1997	10.38	10.50	10.31	10.50
1361	NYSE	SBI	Fri, Sep 26, 1997	10.31	10.50	10.31	10.38
1360	NYSE	SBI	Thu, Sep 25, 1997	10.31	10.31	10.31	10.31
1359	NYSE	SBI	Wed, Sep 24, 1997	10.13	10.25	10.13	10.25
1358	NYSE	SBI	Tue, Sep 23, 1997	10.19	10.25	10.13	10.25
1357	NYSE	SBI	Mon, Sep 22, 1997	10.25	10.25	10.13	10.13
1356	NYSE	SBI	Fri, Sep 19, 1997	10.13	10.31	10.13	10.31
1355	NYSE	SBI	Thu, Sep 18, 1997	10.38	10.50	10.25	10.25
1354	NYSE	SBI	Wed, Sep 17, 1997	10.31	10.38	10.25	10.25
1353	NYSE	SBI	Tue, Sep 16, 1997	10.38	10.50	10.38	10.50
1352	NYSE	SBI	Mon, Sep 15, 1997	10.38	10.50	10.38	10.50
1351	NYSE	SBI	Fri, Sep 12, 1997	10.38	10.50	10.38	10.50
1350	NYSE	SBI	Thu, Sep 11, 1997	10.38	10.56	10.31	10.31
1349	NYSE	SBI	Wed, Sep 10, 1997	10.25	10.25	10.25	10.25
1348	NYSE	SBI	Tue, Sep 9, 1997	10.25	10.25	10.13	10.13
1347	NYSE	SBI	Mon, Sep 8, 1997	10.25	10.25	10.25	10.25
1346	NYSE	SBI	Fri, Sep 5, 1997	10.38	10.38	10.25	10.25
1345	NYSE	SBI	Thu, Sep 4, 1997	10.13	10.38	10.13	10.38
1344	NYSE	SBI	Wed, Sep 3, 1997	10.19	10.19	10.13	10.19
1343	NYSE	SBI	Tue, Sep 2, 1997	10.25	10.25	10.19	10.19
1342	NYSE	SBI	Fri, Aug 29, 1997	10.06	10.25	10.06	10.25
1341	NYSE	SBI	Thu, Aug 28, 1997	10.06	10.06	10.00	10.06
1340	NYSE	SBI	Wed, Aug 27, 1997	10.06	10.06	10.00	10.00
1339	NYSE	SBI	Tue, Aug 26, 1997	10.13	10.13	10.00	10.00
1338	NYSE	SBI	Fri, Aug 22, 1997	10.19	10.19	10.13	10.13
1337	NYSE	SBI	Thu, Aug 21, 1997	10.13	10.25	10.13	10.25
1336	NYSE	SBI	Wed, Aug 20, 1997	10.13	10.13	10.13	10.13
1335	NYSE	SBI	Tue, Aug 19, 1997	10.13	10.25	10.06	10.06
1334	NYSE	SBI	Mon, Aug 18, 1997	10.06	10.06	10.06	10.06
1333	NYSE	SBI	Fri, Aug 15, 1997	10.19	10.19	10.06	10.06
1332	NYSE	SBI	Thu, Aug 14, 1997	10.38	10.50	10.19	10.19
1331	NYSE	SBI	Wed, Aug 13, 1997	10.25	10.50	10.25	10.50
1330	NYSE	SBI	Tue, Aug 12, 1997	10.25	10.38	10.25	10.38
1329	NYSE	SBI	Mon, Aug 11, 1997	10.38	10.38	10.38	10.38
1328	NYSE	SBI	Fri, Aug 8, 1997	10.50	10.50	10.25	10.25
1327	NYSE	SBI	Thu, Aug 7, 1997	10.50	10.56	10.50	10.50
1326	NYSE	SBI	Wed, Aug 6, 1997	10.63	10.63	10.56	10.63
1325	NYSE	SBI	Tue, Aug 5, 1997	10.63	10.75	10.50	10.50
1324	NYSE	SBI	Mon, Aug 4, 1997	10.75	10.75	10.63	10.75
1323	NYSE	SBI	Fri, Aug 1, 1997	10.88	10.88	10.75	10.75
1322	NYSE	SBI	Thu, Jul 31, 1997	10.44	10.75	10.44	10.75
1321	NYSE	SBI	Wed, Jul 30, 1997	10.56	10.56	10.31	10.31
1320	NYSE	SBI	Tue, Jul 29, 1997	10.50	10.50	10.38	10.44
1319	NYSE	SBI	Mon, Jul 28, 1997	10.38	10.50	10.38	10.38
1318	NYSE	SBI	Fri, Jul 25, 1997	10.25	10.31	10.25	10.31
1317	NYSE	SBI	Thu, Jul 24, 1997	10.31	10.31	10.31	10.31
1316	NYSE	SBI	Wed, Jul 23, 1997	10.38	10.38	10.25	10.38
1315	NYSE	SBI	Tue, Jul 22, 1997	10.38	10.63	10.38	10.63
1314	NYSE	SBI	Mon, Jul 21, 1997	10.19	10.38	10.19	10.38
1313	NYSE	SBI	Fri, Jul 18, 1997	10.38	10.38	10.25	10.25
1312	NYSE	SBI	Thu, Jul 17, 1997	10.63	10.63	10.50	10.63
1311	NYSE	SBI	Wed, Jul 16, 1997	10.50	10.63	10.50	10.50
1310	NYSE	SBI	Tue, Jul 15, 1997	10.63	10.63	10.44	10.50
1309	NYSE	SBI	Mon, Jul 14, 1997	10.50	10.63	10.50	10.63
1308	NYSE	SBI	Fri, Jul 11, 1997	10.44	10.44	10.38	10.44
1307	NYSE	SBI	Thu, Jul 10, 1997	10.44	10.50	10.44	10.50
1306	NYSE	SBI	Wed, Jul 9, 1997	10.38	10.50	10.38	10.38
1305	NYSE	SBI	Tue, Jul 8, 1997	10.25	10.38	10.25	10.25
1304	NYSE	SBI	Mon, Jul 7, 1997	10.13	10.19	10.13	10.19
1303	NYSE	SBI	Thu, Jul 3, 1997	10.19	10.19	10.13	10.13
1302	NYSE	SBI	Wed, Jul 2, 1997	10.13	10.13	10.13	10.13
1301	NYSE	SBI	Tue, Jul 1, 1997	10.13	10.13	10.13	10.13
1300	NYSE	SBI	Mon, Jun 30, 1997	10.06	10.13	10.00	10.13
1299	NYSE	SBI	Fri, Jun 27, 1997	10.06	10.06	10.00	10.06
1298	NYSE	SBI	Thu, Jun 26, 1997	10.00	10.13	10.00	10.00
1297	NYSE	SBI	Wed, Jun 25, 1997	9.94	10.00	9.94	10.00
1296	NYSE	SBI	Tue, Jun 24, 1997	9.81	9.94	9.81	9.94
1295	NYSE	SBI	Mon, Jun 23, 1997	9.81	9.88	9.81	9.88
1294	NYSE	SBI	Fri, Jun 20, 1997	9.88	9.88	9.88	9.88
1293	NYSE	SBI	Thu, Jun 19, 1997	9.94	10.06	9.94	10.06
1292	NYSE	SBI	Wed, Jun 18, 1997	10.00	10.00	9.88	9.94
1291	NYSE	SBI	Tue, Jun 17, 1997	9.94	10.00	9.94	10.00
1290	NYSE	SBI	Mon, Jun 16, 1997	9.94	10.00	9.94	10.00
1289	NYSE	SBI	Fri, Jun 13, 1997	9.94	10.06	9.94	9.94
1288	NYSE	SBI	Thu, Jun 12, 1997	10.06	10.06	9.94	9.94
1287	NYSE	SBI	Wed, Jun 11, 1997	10.06	10.06	10.00	10.00
1286	NYSE	SBI	Tue, Jun 10, 1997	10.00	10.00	9.94	10.00
1285	NYSE	SBI	Mon, Jun 9, 1997	10.00	10.00	9.94	9.94
1284	NYSE	SBI	Fri, Jun 6, 1997	9.94	10.00	9.94	10.00
1283	NYSE	SBI	Wed, Jun 4, 1997	9.75	9.94	9.75	9.88
1282	NYSE	SBI	Tue, Jun 3, 1997	9.88	9.88	9.75	9.75
1281	NYSE	SBI	Mon, Jun 2, 1997	9.94	9.94	9.88	9.94
1280	NYSE	SBI	Fri, May 30, 1997	9.69	9.88	9.69	9.88
1279	NYSE	SBI	Thu, May 29, 1997	9.69	9.69	9.69	9.69
1278	NYSE	SBI	Wed, May 28, 1997	9.75	9.75	9.75	9.75
1277	NYSE	SBI	Tue, May 27, 1997	9.75	9.75	9.63	9.75
1276	NYSE	SBI	Thu, May 22, 1997	9.88	9.88	9.75	9.75
1275	NYSE	SBI	Wed, May 21, 1997	9.81	9.88	9.81	9.88
1274	NYSE	SBI	Tue, May 20, 1997	9.69	9.81	9.69	9.81
1273	NYSE	SBI	Mon, May 19, 1997	9.75	9.81	9.69	9.75
1272	NYSE	SBI	Fri, May 16, 1997	9.81	9.88	9.69	9.69
1271	NYSE	SBI	Thu, May 15, 1997	9.94	9.94	9.81	9.81
1270	NYSE	SBI	Wed, May 14, 1997	9.88	9.94	9.88	9.94
1269	NYSE	SBI	Tue, May 13, 1997	9.81	9.94	9.81	9.94
1268	NYSE	SBI	Mon, May 12, 1997	9.75	9.94	9.75	9.88
1267	NYSE	SBI	Fri, May 9, 1997	9.94	9.94	9.63	9.69
1266	NYSE	SBI	Thu, May 8, 1997	9.88	9.94	9.88	9.94
1265	NYSE	SBI	Wed, May 7, 1997	9.94	9.94	9.88	9.94
1264	NYSE	SBI	Tue, May 6, 1997	9.94	9.94	9.88	9.88
1263	NYSE	SBI	Mon, May 5, 1997	10.00	10.00	9.88	9.94
1262	NYSE	SBI	Fri, May 2, 1997	9.88	9.94	9.88	9.94
1261	NYSE	SBI	Thu, May 1, 1997	9.88	9.88	9.75	9.88
1260	NYSE	SBI	Wed, Apr 30, 1997	9.88	9.88	9.88	9.88
1259	NYSE	SBI	Tue, Apr 29, 1997	9.88	9.88	9.75	9.75
1258	NYSE	SBI	Mon, Apr 28, 1997	9.81	9.81	9.75	9.75
1257	NYSE	SBI	Fri, Apr 25, 1997	9.88	9.88	9.69	9.88
1256	NYSE	SBI	Thu, Apr 24, 1997	9.75	9.81	9.75	9.75
1255	NYSE	SBI	Wed, Apr 23, 1997	9.75	9.81	9.69	9.81
1254	NYSE	SBI	Tue, Apr 22, 1997	9.63	9.88	9.63	9.63
1253	NYSE	SBI	Mon, Apr 21, 1997	9.88	9.94	9.75	9.75
1252	NYSE	SBI	Fri, Apr 18, 1997	9.81	9.81	9.69	9.81
1251	NYSE	SBI	Thu, Apr 17, 1997	9.81	9.81	9.69	9.69
1250	NYSE	SBI	Wed, Apr 16, 1997	9.63	9.81	9.63	9.81
1249	NYSE	SBI	Tue, Apr 15, 1997	9.63	9.75	9.63	9.75
1248	NYSE	SBI	Mon, Apr 14, 1997	9.69	9.75	9.63	9.63
1247	NYSE	SBI	Thu, Apr 10, 1997	9.75	9.88	9.75	9.88
1246	NYSE	SBI	Wed, Apr 9, 1997	9.81	9.81	9.81	9.81
1245	NYSE	SBI	Tue, Apr 8, 1997	9.69	9.69	9.69	9.69
1244	NYSE	SBI	Mon, Apr 7, 1997	9.69	9.75	9.69	9.69
1243	NYSE	SBI	Thu, Apr 3, 1997	9.81	9.88	9.69	9.81
1242	NYSE	SBI	Wed, Apr 2, 1997	9.75	9.75	9.63	9.69
1241	NYSE	SBI	Tue, Apr 1, 1997	9.75	9.88	9.75	9.75
1240	NYSE	SBI	Mon, Mar 31, 1997	9.94	9.94	9.88	9.88
1239	NYSE	SBI	Thu, Mar 27, 1997	9.94	10.00	9.94	10.00
1238	NYSE	SBI	Wed, Mar 26, 1997	10.00	10.00	9.94	10.00
1237	NYSE	SBI	Tue, Mar 25, 1997	10.00	10.00	9.88	9.94
1236	NYSE	SBI	Mon, Mar 24, 1997	10.13	10.13	9.88	10.00
1235	NYSE	SBI	Fri, Mar 21, 1997	10.00	10.00	9.88	9.88
1234	NYSE	SBI	Thu, Mar 20, 1997	9.88	10.00	9.88	9.88
1233	NYSE	SBI	Wed, Mar 19, 1997	9.88	10.00	9.88	10.00
1232	NYSE	SBI	Tue, Mar 18, 1997	9.88	10.00	9.88	9.88
1231	NYSE	SBI	Mon, Mar 17, 1997	9.88	10.00	9.88	10.00
1230	NYSE	SBI	Fri, Mar 14, 1997	10.00	10.00	10.00	10.00
1229	NYSE	SBI	Thu, Mar 13, 1997	10.00	10.00	10.00	10.00
1228	NYSE	SBI	Wed, Mar 12, 1997	10.00	10.00	9.88	10.00
1227	NYSE	SBI	Tue, Mar 11, 1997	10.00	10.00	9.88	10.00
1226	NYSE	SBI	Mon, Mar 10, 1997	10.00	10.00	10.00	10.00
1225	NYSE	SBI	Fri, Mar 7, 1997	10.00	10.13	10.00	10.13
1224	NYSE	SBI	Thu, Mar 6, 1997	10.00	10.13	10.00	10.13
1223	NYSE	SBI	Wed, Mar 5, 1997	10.00	10.13	10.00	10.00
1222	NYSE	SBI	Tue, Mar 4, 1997	10.00	10.00	10.00	10.00
1221	NYSE	SBI	Mon, Mar 3, 1997	10.00	10.00	10.00	10.00
1220	NYSE	SBI	Fri, Feb 28, 1997	9.94	10.00	9.94	9.94
1219	NYSE	SBI	Thu, Feb 27, 1997	10.00	10.00	9.88	9.88
1218	NYSE	SBI	Wed, Feb 26, 1997	9.88	10.00	9.88	9.94
1217	NYSE	SBI	Tue, Feb 25, 1997	10.00	10.13	9.88	10.00
1216	NYSE	SBI	Mon, Feb 24, 1997	10.00	10.00	9.88	9.88
1215	NYSE	SBI	Fri, Feb 21, 1997	10.00	10.00	9.88	9.88
1214	NYSE	SBI	Thu, Feb 20, 1997	10.13	10.13	10.13	10.13
1213	NYSE	SBI	Wed, Feb 19, 1997	9.88	10.00	9.88	10.00
1212	NYSE	SBI	Tue, Feb 18, 1997	10.13	10.13	10.00	10.13
1211	NYSE	SBI	Fri, Feb 14, 1997	10.00	10.13	10.00	10.00
1210	NYSE	SBI	Thu, Feb 13, 1997	10.13	10.13	10.00	10.00
1209	NYSE	SBI	Wed, Feb 12, 1997	9.88	10.13	9.88	10.13
1208	NYSE	SBI	Mon, Feb 10, 1997	10.00	10.13	10.00	10.13
1207	NYSE	SBI	Fri, Feb 7, 1997	10.00	10.13	10.00	10.13
1206	NYSE	SBI	Thu, Feb 6, 1997	10.00	10.00	10.00	10.00
1205	NYSE	SBI	Wed, Feb 5, 1997	10.00	10.00	10.00	10.00
1204	NYSE	SBI	Mon, Feb 3, 1997	10.13	10.13	10.00	10.00
1203	NYSE	SBI	Fri, Jan 31, 1997	10.00	10.13	10.00	10.00
1202	NYSE	SBI	Thu, Jan 30, 1997	10.00	10.13	10.00	10.13
1201	NYSE	SBI	Wed, Jan 29, 1997	9.81	9.94	9.81	9.94
1200	NYSE	SBI	Tue, Jan 28, 1997	9.63	9.81	9.63	9.75
1199	NYSE	SBI	Mon, Jan 27, 1997	9.63	9.69	9.56	9.63
1198	NYSE	SBI	Fri, Jan 24, 1997	9.69	9.81	9.56	9.56
1197	NYSE	SBI	Thu, Jan 23, 1997	9.75	9.88	9.63	9.75
1196	NYSE	SBI	Wed, Jan 22, 1997	9.88	9.88	9.75	9.75
1195	NYSE	SBI	Tue, Jan 21, 1997	10.00	10.00	9.88	9.88
1194	NYSE	SBI	Mon, Jan 20, 1997	10.00	10.13	10.00	10.13
1193	NYSE	SBI	Thu, Jan 16, 1997	10.00	10.13	9.88	10.13
1192	NYSE	SBI	Wed, Jan 15, 1997	10.13	10.13	10.13	10.13
1191	NYSE	SBI	Tue, Jan 14, 1997	10.00	10.13	10.00	10.13
1190	NYSE	SBI	Mon, Jan 13, 1997	10.00	10.00	10.00	10.00
1189	NYSE	SBI	Fri, Jan 10, 1997	10.00	10.13	10.00	10.13
1188	NYSE	SBI	Thu, Jan 9, 1997	10.00	10.13	10.00	10.00
1187	NYSE	SBI	Wed, Jan 8, 1997	10.13	10.13	10.00	10.00
1186	NYSE	SBI	Tue, Jan 7, 1997	10.00	10.00	9.94	10.00
1185	NYSE	SBI	Mon, Jan 6, 1997	9.88	9.88	9.88	9.88
1184	NYSE	SBI	Fri, Jan 3, 1997	9.94	9.94	9.94	9.94
1183	NYSE	SBI	Thu, Jan 2, 1997	9.88	9.88	9.88	9.88
1182	NYSE	SBI	Tue, Dec 31, 1996	9.94	9.94	9.94	9.94
1181	NYSE	SBI	Mon, Dec 30, 1996	10.13	10.13	10.00	10.00
1180	NYSE	SBI	Fri, Dec 27, 1996	10.13	10.13	10.00	10.13
1179	NYSE	SBI	Thu, Dec 26, 1996	10.00	10.13	10.00	10.13
1178	NYSE	SBI	Tue, Dec 24, 1996	10.00	10.13	9.88	10.13
1177	NYSE	SBI	Mon, Dec 23, 1996	9.94	10.13	9.94	10.13
1176	NYSE	SBI	Fri, Dec 20, 1996	9.94	9.94	9.94	9.94
1175	NYSE	SBI	Thu, Dec 19, 1996	10.00	10.00	10.00	10.00
1174	NYSE	SBI	Wed, Dec 18, 1996	10.13	10.13	10.00	10.00
1173	NYSE	SBI	Tue, Dec 17, 1996	10.00	10.13	10.00	10.00
1172	NYSE	SBI	Mon, Dec 16, 1996	10.13	10.13	10.06	10.13
1171	NYSE	SBI	Fri, Dec 13, 1996	10.25	10.25	10.13	10.13
1170	NYSE	SBI	Thu, Dec 12, 1996	10.25	10.38	10.19	10.19
1169	NYSE	SBI	Wed, Dec 11, 1996	10.38	10.38	10.25	10.25
1168	NYSE	SBI	Tue, Dec 10, 1996	10.25	10.25	10.25	10.25
1167	NYSE	SBI	Mon, Dec 9, 1996	10.25	10.38	10.25	10.38
1166	NYSE	SBI	Fri, Dec 6, 1996	10.13	10.25	10.13	10.25
1165	NYSE	SBI	Thu, Dec 5, 1996	10.13	10.25	10.13	10.25
1164	NYSE	SBI	Wed, Dec 4, 1996	10.25	10.25	10.13	10.13
1163	NYSE	SBI	Tue, Dec 3, 1996	10.31	10.31	10.25	10.25
1162	NYSE	SBI	Mon, Dec 2, 1996	10.25	10.25	10.25	10.25
1161	NYSE	SBI	Fri, Nov 29, 1996	10.25	10.25	10.25	10.25
1160	NYSE	SBI	Wed, Nov 27, 1996	10.25	10.25	10.13	10.25
1159	NYSE	SBI	Tue, Nov 26, 1996	10.25	10.25	10.13	10.25
1158	NYSE	SBI	Mon, Nov 25, 1996	10.13	10.25	10.13	10.13
1157	NYSE	SBI	Thu, Nov 21, 1996	10.13	10.13	10.13	10.13
1156	NYSE	SBI	Wed, Nov 20, 1996	10.31	10.38	10.13	10.38
1155	NYSE	SBI	Tue, Nov 19, 1996	10.13	10.25	10.13	10.25
1154	NYSE	SBI	Mon, Nov 18, 1996	10.25	10.38	10.13	10.13
1153	NYSE	SBI	Fri, Nov 15, 1996	10.25	10.25	10.25	10.25
1152	NYSE	SBI	Thu, Nov 14, 1996	10.38	10.38	10.13	10.38
1151	NYSE	SBI	Wed, Nov 13, 1996	10.25	10.38	10.25	10.38
1150	NYSE	SBI	Tue, Nov 12, 1996	10.13	10.25	10.13	10.13
1149	NYSE	SBI	Mon, Nov 11, 1996	10.13	10.13	10.13	10.13
1148	NYSE	SBI	Fri, Nov 8, 1996	10.13	10.13	10.13	10.13
1147	NYSE	SBI	Thu, Nov 7, 1996	10.13	10.25	10.13	10.13
1146	NYSE	SBI	Wed, Nov 6, 1996	10.13	10.25	10.13	10.25
1145	NYSE	SBI	Tue, Nov 5, 1996	10.13	10.13	10.13	10.13
1144	NYSE	SBI	Mon, Nov 4, 1996	10.25	10.25	10.13	10.13
1143	NYSE	SBI	Fri, Nov 1, 1996	10.13	10.13	10.13	10.13
1142	NYSE	SBI	Thu, Oct 31, 1996	10.13	10.33	10.13	10.13
1141	NYSE	SBI	Wed, Oct 30, 1996	10.13	10.25	10.13	10.25
1140	NYSE	SBI	Tue, Oct 29, 1996	10.13	10.25	10.13	10.13
1139	NYSE	SBI	Mon, Oct 28, 1996	10.25	10.25	10.13	10.13
1138	NYSE	SBI	Fri, Oct 25, 1996	10.13	10.25	10.13	10.25
1137	NYSE	SBI	Thu, Oct 24, 1996	10.13	10.25	10.13	10.13
1136	NYSE	SBI	Wed, Oct 23, 1996	10.25	10.25	10.25	10.25
1135	NYSE	SBI	Tue, Oct 22, 1996	10.13	10.13	10.13	10.13
1134	NYSE	SBI	Mon, Oct 21, 1996	10.13	10.25	10.00	10.25
1133	NYSE	SBI	Fri, Oct 18, 1996	10.13	10.13	10.13	10.13
1132	NYSE	SBI	Thu, Oct 17, 1996	10.25	10.25	10.13	10.13
1131	NYSE	SBI	Wed, Oct 16, 1996	10.13	10.13	10.13	10.13
1130	NYSE	SBI	Tue, Oct 15, 1996	10.13	10.25	10.13	10.25
1129	NYSE	SBI	Mon, Oct 14, 1996	10.13	10.25	10.13	10.25
1128	NYSE	SBI	Fri, Oct 11, 1996	10.13	10.25	10.13	10.13
1127	NYSE	SBI	Thu, Oct 10, 1996	10.25	10.25	10.25	10.25
1126	NYSE	SBI	Wed, Oct 9, 1996	10.13	10.38	10.13	10.38
1125	NYSE	SBI	Tue, Oct 8, 1996	10.13	10.13	10.13	10.13
1124	NYSE	SBI	Mon, Oct 7, 1996	10.13	10.25	10.13	10.25
1123	NYSE	SBI	Fri, Oct 4, 1996	10.38	10.38	10.25	10.31
1122	NYSE	SBI	Thu, Oct 3, 1996	10.25	10.25	10.19	10.19
1121	NYSE	SBI	Tue, Oct 1, 1996	10.38	10.38	10.19	10.19
1120	NYSE	SBI	Mon, Sep 30, 1996	10.25	10.38	10.19	10.25
1119	NYSE	SBI	Fri, Sep 27, 1996	10.13	10.25	10.13	10.25
1118	NYSE	SBI	Thu, Sep 26, 1996	10.13	10.13	10.13	10.13
1117	NYSE	SBI	Wed, Sep 25, 1996	10.13	10.25	10.13	10.25
1116	NYSE	SBI	Tue, Sep 24, 1996	10.13	10.13	10.00	10.13
1115	NYSE	SBI	Mon, Sep 23, 1996	10.00	10.00	10.00	10.00
1114	NYSE	SBI	Fri, Sep 20, 1996	10.13	10.25	10.00	10.13
1113	NYSE	SBI	Thu, Sep 19, 1996	10.13	10.25	10.13	10.19
1112	NYSE	SBI	Wed, Sep 18, 1996	10.13	10.25	10.13	10.13
1111	NYSE	SBI	Tue, Sep 17, 1996	10.25	10.25	10.13	10.25
1110	NYSE	SBI	Mon, Sep 16, 1996	10.25	10.25	10.25	10.25
1109	NYSE	SBI	Fri, Sep 13, 1996	10.25	10.25	10.25	10.25
1108	NYSE	SBI	Thu, Sep 12, 1996	10.13	10.25	10.13	10.25
1107	NYSE	SBI	Wed, Sep 11, 1996	10.13	10.13	10.00	10.00
1106	NYSE	SBI	Tue, Sep 10, 1996	10.13	10.13	10.00	10.00
1105	NYSE	SBI	Mon, Sep 9, 1996	10.00	10.00	10.00	10.00
1104	NYSE	SBI	Thu, Sep 5, 1996	10.13	10.13	10.00	10.00
1103	NYSE	SBI	Wed, Sep 4, 1996	10.13	10.25	10.13	10.13
1102	NYSE	SBI	Tue, Sep 3, 1996	10.25	10.38	10.25	10.25
1101	NYSE	SBI	Fri, Aug 30, 1996	10.50	10.50	10.38	10.38
1100	NYSE	SBI	Thu, Aug 29, 1996	10.38	10.38	10.38	10.38
1099	NYSE	SBI	Wed, Aug 28, 1996	10.25	10.25	10.25	10.25
1098	NYSE	SBI	Tue, Aug 27, 1996	10.13	10.25	10.13	10.25
1097	NYSE	SBI	Mon, Aug 26, 1996	10.13	10.13	10.00	10.13
1096	NYSE	SBI	Fri, Aug 23, 1996	10.25	10.25	10.13	10.13
1095	NYSE	SBI	Thu, Aug 22, 1996	10.38	10.50	10.25	10.50
1094	NYSE	SBI	Wed, Aug 21, 1996	10.50	10.50	10.38	10.44
1093	NYSE	SBI	Tue, Aug 20, 1996	10.38	10.63	10.38	10.63
1092	NYSE	SBI	Mon, Aug 19, 1996	10.50	10.63	10.50	10.63
1091	NYSE	SBI	Fri, Aug 16, 1996	10.13	10.38	10.13	10.38
1090	NYSE	SBI	Thu, Aug 15, 1996	10.25	10.25	10.25	10.25
1089	NYSE	SBI	Wed, Aug 14, 1996	10.25	10.38	10.25	10.25
1088	NYSE	SBI	Tue, Aug 13, 1996	10.13	10.25	10.13	10.13
1087	NYSE	SBI	Mon, Aug 12, 1996	10.25	10.25	10.13	10.13
1086	NYSE	SBI	Fri, Aug 9, 1996	10.13	10.25	10.13	10.25
1085	NYSE	SBI	Thu, Aug 8, 1996	10.25	10.25	10.13	10.13
1084	NYSE	SBI	Wed, Aug 7, 1996	10.13	10.25	10.13	10.25
1083	NYSE	SBI	Tue, Aug 6, 1996	10.25	10.25	10.13	10.13
1082	NYSE	SBI	Mon, Aug 5, 1996	10.13	10.25	10.13	10.13
1081	NYSE	SBI	Fri, Aug 2, 1996	10.25	10.38	10.13	10.13
1080	NYSE	SBI	Thu, Aug 1, 1996	10.13	10.25	10.13	10.25
1079	NYSE	SBI	Wed, Jul 31, 1996	10.13	10.13	10.13	10.13
1078	NYSE	SBI	Tue, Jul 30, 1996	10.25	10.25	10.00	10.13
1077	NYSE	SBI	Mon, Jul 29, 1996	10.13	10.25	10.00	10.25
1076	NYSE	SBI	Fri, Jul 26, 1996	10.13	10.13	10.13	10.13
1075	NYSE	SBI	Thu, Jul 25, 1996	10.13	10.13	10.13	10.13
1074	NYSE	SBI	Wed, Jul 24, 1996	9.94	10.00	9.94	10.00
1073	NYSE	SBI	Tue, Jul 23, 1996	9.94	9.94	9.94	9.94
1072	NYSE	SBI	Mon, Jul 22, 1996	9.81	9.94	9.81	9.94
1071	NYSE	SBI	Fri, Jul 19, 1996	9.88	10.00	9.88	9.88
1070	NYSE	SBI	Thu, Jul 18, 1996	9.94	9.94	9.88	9.94
1069	NYSE	SBI	Wed, Jul 17, 1996	9.81	9.94	9.81	9.94
1068	NYSE	SBI	Tue, Jul 16, 1996	9.81	10.00	9.81	10.00
1067	NYSE	SBI	Mon, Jul 15, 1996	9.88	9.94	9.81	9.81
1066	NYSE	SBI	Fri, Jul 12, 1996	9.94	9.94	9.81	9.88
1065	NYSE	SBI	Thu, Jul 11, 1996	10.00	10.00	9.81	9.81
1064	NYSE	SBI	Wed, Jul 10, 1996	9.88	9.94	9.88	9.94
1063	NYSE	SBI	Tue, Jul 9, 1996	9.88	9.88	9.75	9.81
1062	NYSE	SBI	Mon, Jul 8, 1996	10.00	10.00	9.88	9.88
1061	NYSE	SBI	Fri, Jul 5, 1996	9.88	10.00	9.88	10.00
1060	NYSE	SBI	Wed, Jul 3, 1996	9.75	10.00	9.75	10.00
1059	NYSE	SBI	Tue, Jul 2, 1996	10.00	10.00	9.81	9.94
1058	NYSE	SBI	Mon, Jul 1, 1996	9.88	10.00	9.81	9.88
1057	NYSE	SBI	Fri, Jun 28, 1996	10.00	10.00	10.00	10.00
1056	NYSE	SBI	Thu, Jun 27, 1996	10.00	10.00	10.00	10.00
1055	NYSE	SBI	Wed, Jun 26, 1996	9.94	10.00	9.88	9.94
1054	NYSE	SBI	Tue, Jun 25, 1996	9.94	9.94	9.81	9.94
1053	NYSE	SBI	Mon, Jun 24, 1996	9.88	10.00	9.88	9.88
1052	NYSE	SBI	Fri, Jun 21, 1996	9.75	9.75	9.75	9.75
1051	NYSE	SBI	Thu, Jun 20, 1996	9.81	10.00	9.81	9.88
1050	NYSE	SBI	Wed, Jun 19, 1996	9.88	9.94	9.81	9.81
1049	NYSE	SBI	Tue, Jun 18, 1996	9.88	9.88	9.88	9.88
1048	NYSE	SBI	Mon, Jun 17, 1996	9.88	10.00	9.88	9.94
1047	NYSE	SBI	Fri, Jun 14, 1996	9.88	10.00	9.88	10.00
1046	NYSE	SBI	Thu, Jun 13, 1996	10.00	10.00	9.88	9.88
1045	NYSE	SBI	Wed, Jun 12, 1996	10.13	10.13	9.88	9.88
1044	NYSE	SBI	Tue, Jun 11, 1996	9.88	10.00	9.88	9.88
1043	NYSE	SBI	Mon, Jun 10, 1996	9.81	10.00	9.81	9.81
1042	NYSE	SBI	Fri, Jun 7, 1996	9.88	9.88	9.88	9.88
1041	NYSE	SBI	Thu, Jun 6, 1996	10.13	10.13	10.00	10.00
1040	NYSE	SBI	Wed, Jun 5, 1996	10.13	10.13	10.13	10.13
1039	NYSE	SBI	Tue, Jun 4, 1996	10.13	10.19	10.13	10.13
1038	NYSE	SBI	Mon, Jun 3, 1996	10.38	10.38	10.13	10.13
1037	NYSE	SBI	Fri, May 31, 1996	10.25	10.50	10.25	10.38
1036	NYSE	SBI	Thu, May 30, 1996	10.13	10.13	10.00	10.13
1035	NYSE	SBI	Wed, May 29, 1996	10.13	10.13	10.00	10.00
1034	NYSE	SBI	Tue, May 28, 1996	10.13	10.13	10.13	10.13
1033	NYSE	SBI	Thu, May 23, 1996	9.88	10.00	9.88	10.00
1032	NYSE	SBI	Wed, May 22, 1996	10.00	10.00	10.00	10.00
1031	NYSE	SBI	Tue, May 21, 1996	10.00	10.00	10.00	10.00
1030	NYSE	SBI	Fri, May 17, 1996	10.13	10.13	10.00	10.00
1029	NYSE	SBI	Thu, May 16, 1996	10.00	10.13	10.00	10.00
1028	NYSE	SBI	Wed, May 15, 1996	10.13	10.13	10.00	10.13
1027	NYSE	SBI	Tue, May 14, 1996	10.13	10.13	10.13	10.13
1026	NYSE	SBI	Mon, May 13, 1996	10.00	10.13	10.00	10.06
1025	NYSE	SBI	Fri, May 10, 1996	9.94	10.13	9.94	10.13
1024	NYSE	SBI	Thu, May 9, 1996	9.88	9.88	9.88	9.88
1023	NYSE	SBI	Wed, May 8, 1996	9.88	9.94	9.88	9.94
1022	NYSE	SBI	Tue, May 7, 1996	9.88	10.00	9.88	9.94
1021	NYSE	SBI	Mon, May 6, 1996	9.94	10.00	9.88	9.88
1020	NYSE	SBI	Fri, May 3, 1996	9.88	9.88	9.88	9.88
1019	NYSE	SBI	Thu, May 2, 1996	9.88	9.88	9.75	9.75
1018	NYSE	SBI	Wed, May 1, 1996	9.94	9.94	9.88	9.88
1017	NYSE	SBI	Tue, Apr 30, 1996	9.81	10.00	9.81	9.81
1016	NYSE	SBI	Mon, Apr 29, 1996	9.94	10.00	9.88	9.94
1015	NYSE	SBI	Fri, Apr 26, 1996	9.81	10.00	9.81	9.94
1014	NYSE	SBI	Thu, Apr 25, 1996	9.69	9.88	9.69	9.88
1013	NYSE	SBI	Wed, Apr 24, 1996	9.88	9.88	9.81	9.88
1012	NYSE	SBI	Tue, Apr 23, 1996	10.00	10.00	9.75	9.88
1011	NYSE	SBI	Mon, Apr 22, 1996	10.00	10.25	10.00	10.00
1010	NYSE	SBI	Fri, Apr 19, 1996	10.13	10.13	10.13	10.13
1009	NYSE	SBI	Thu, Apr 18, 1996	10.13	10.13	10.00	10.13
1008	NYSE	SBI	Wed, Apr 17, 1996	10.00	10.25	10.00	10.00
1007	NYSE	SBI	Tue, Apr 16, 1996	10.13	10.13	10.00	10.00
1006	NYSE	SBI	Mon, Apr 15, 1996	10.13	10.13	10.13	10.13
1005	NYSE	SBI	Fri, Apr 12, 1996	10.06	10.13	10.00	10.00
1004	NYSE	SBI	Thu, Apr 11, 1996	10.13	10.13	10.00	10.13
1003	NYSE	SBI	Wed, Apr 10, 1996	10.13	10.13	10.00	10.13
1002	NYSE	SBI	Tue, Apr 9, 1996	10.13	10.25	10.13	10.25
1001	NYSE	SBI	Mon, Apr 8, 1996	10.25	10.25	10.25	10.25
1000	NYSE	SBI	Thu, Apr 4, 1996	10.50	10.50	10.38	10.38
999	NYSE	SBI	Wed, Apr 3, 1996	10.25	10.50	10.25	10.50
998	NYSE	SBI	Tue, Apr 2, 1996	10.38	10.63	10.38	10.38
997	NYSE	SBI	Mon, Apr 1, 1996	10.25	10.50	10.25	10.50
996	NYSE	SBI	Fri, Mar 29, 1996	10.25	10.25	10.25	10.25
995	NYSE	SBI	Thu, Mar 28, 1996	10.25	10.25	10.13	10.13
994	NYSE	SBI	Wed, Mar 27, 1996	10.38	10.38	10.38	10.38
993	NYSE	SBI	Tue, Mar 26, 1996	10.38	10.38	10.38	10.38
992	NYSE	SBI	Mon, Mar 25, 1996	10.25	10.38	10.25	10.38
991	NYSE	SBI	Fri, Mar 22, 1996	10.50	10.50	10.38	10.38
990	NYSE	SBI	Thu, Mar 21, 1996	10.50	10.50	10.50	10.50
989	NYSE	SBI	Wed, Mar 20, 1996	10.38	10.50	10.38	10.50
988	NYSE	SBI	Tue, Mar 19, 1996	10.50	10.50	10.38	10.50
987	NYSE	SBI	Mon, Mar 18, 1996	10.63	10.63	10.50	10.50
986	NYSE	SBI	Fri, Mar 15, 1996	10.63	10.63	10.53	10.53
985	NYSE	SBI	Thu, Mar 14, 1996	10.56	10.56	10.56	10.56
984	NYSE	SBI	Wed, Mar 13, 1996	10.50	10.63	10.50	10.63
983	NYSE	SBI	Tue, Mar 12, 1996	10.50	10.50	10.50	10.50
982	NYSE	SBI	Mon, Mar 11, 1996	10.38	10.63	10.25	10.56
981	NYSE	SBI	Fri, Mar 8, 1996	10.38	10.50	10.38	10.50
980	NYSE	SBI	Thu, Mar 7, 1996	10.50	10.50	10.50	10.50
979	NYSE	SBI	Wed, Mar 6, 1996	10.63	10.63	10.50	10.50
978	NYSE	SBI	Tue, Mar 5, 1996	10.50	10.50	10.38	10.38
977	NYSE	SBI	Mon, Mar 4, 1996	10.50	10.50	10.50	10.50
976	NYSE	SBI	Fri, Mar 1, 1996	10.50	10.63	10.50	10.50
975	NYSE	SBI	Thu, Feb 29, 1996	10.50	10.50	10.50	10.50
974	NYSE	SBI	Wed, Feb 28, 1996	10.50	10.50	10.50	10.50
973	NYSE	SBI	Tue, Feb 27, 1996	10.50	10.50	10.50	10.50
972	NYSE	SBI	Mon, Feb 26, 1996	10.63	10.63	10.50	10.50
971	NYSE	SBI	Fri, Feb 23, 1996	10.50	10.63	10.50	10.50
970	NYSE	SBI	Thu, Feb 22, 1996	10.50	10.50	10.38	10.50
969	NYSE	SBI	Wed, Feb 21, 1996	10.38	10.50	10.25	10.38
968	NYSE	SBI	Tue, Feb 20, 1996	10.38	10.38	10.38	10.38
967	NYSE	SBI	Fri, Feb 16, 1996	10.31	10.38	10.25	10.25
966	NYSE	SBI	Thu, Feb 15, 1996	10.38	10.38	10.31	10.38
965	NYSE	SBI	Wed, Feb 14, 1996	10.38	10.44	10.25	10.38
964	NYSE	SBI	Tue, Feb 13, 1996	10.50	10.50	10.38	10.38
963	NYSE	SBI	Mon, Feb 12, 1996	10.50	10.63	10.50	10.50
962	NYSE	SBI	Fri, Feb 9, 1996	10.50	10.63	10.44	10.50
961	NYSE	SBI	Thu, Feb 8, 1996	10.50	10.50	10.50	10.50
960	NYSE	SBI	Wed, Feb 7, 1996	10.38	10.38	10.38	10.38
959	NYSE	SBI	Tue, Feb 6, 1996	10.50	10.50	10.38	10.50
958	NYSE	SBI	Mon, Feb 5, 1996	10.50	10.50	10.50	10.50
957	NYSE	SBI	Fri, Feb 2, 1996	10.63	10.63	10.50	10.63
956	NYSE	SBI	Thu, Feb 1, 1996	10.63	10.63	10.50	10.50
955	NYSE	SBI	Wed, Jan 31, 1996	10.38	10.63	10.38	10.63
954	NYSE	SBI	Tue, Jan 30, 1996	10.50	10.50	10.50	10.50
953	NYSE	SBI	Mon, Jan 29, 1996	10.50	10.63	10.50	10.50
952	NYSE	SBI	Fri, Jan 26, 1996	10.50	10.63	10.50	10.50
951	NYSE	SBI	Thu, Jan 25, 1996	10.50	10.50	10.50	10.50
950	NYSE	SBI	Wed, Jan 24, 1996	10.50	10.63	10.38	10.63
949	NYSE	SBI	Tue, Jan 23, 1996	10.25	10.38	10.25	10.25
948	NYSE	SBI	Mon, Jan 22, 1996	10.13	10.38	10.13	10.38
947	NYSE	SBI	Fri, Jan 19, 1996	10.25	10.38	10.13	10.38
946	NYSE	SBI	Thu, Jan 18, 1996	10.38	10.38	10.38	10.38
945	NYSE	SBI	Wed, Jan 17, 1996	10.13	10.25	10.13	10.25
944	NYSE	SBI	Tue, Jan 16, 1996	10.25	10.25	10.13	10.13
943	NYSE	SBI	Mon, Jan 15, 1996	10.25	10.25	10.13	10.13
942	NYSE	SBI	Fri, Jan 12, 1996	10.25	10.25	10.13	10.25
941	NYSE	SBI	Thu, Jan 11, 1996	10.13	10.25	10.13	10.13
940	NYSE	SBI	Wed, Jan 10, 1996	10.25	10.25	10.13	10.25
939	NYSE	SBI	Tue, Jan 9, 1996	10.38	10.38	10.25	10.25
938	NYSE	SBI	Mon, Jan 8, 1996	10.38	10.50	10.38	10.38
937	NYSE	SBI	Fri, Jan 5, 1996	10.25	10.50	10.25	10.50
936	NYSE	SBI	Thu, Jan 4, 1996	10.38	10.50	10.38	10.50
935	NYSE	SBI	Wed, Jan 3, 1996	10.50	10.50	10.25	10.38
934	NYSE	SBI	Tue, Jan 2, 1996	10.25	10.38	10.25	10.38
933	NYSE	SBI	Fri, Dec 29, 1995	10.38	10.38	10.38	10.38
932	NYSE	SBI	Thu, Dec 28, 1995	10.38	10.38	10.38	10.38
931	NYSE	SBI	Wed, Dec 27, 1995	10.13	10.25	10.13	10.13
930	NYSE	SBI	Tue, Dec 26, 1995	10.25	10.25	10.13	10.13
929	NYSE	SBI	Fri, Dec 22, 1995	10.00	10.13	10.00	10.13
928	NYSE	SBI	Thu, Dec 21, 1995	10.13	10.25	10.00	10.00
927	NYSE	SBI	Wed, Dec 20, 1995	10.25	10.25	10.13	10.25
926	NYSE	SBI	Tue, Dec 19, 1995	10.00	10.13	10.00	10.13
925	NYSE	SBI	Mon, Dec 18, 1995	10.25	10.25	10.00	10.13
924	NYSE	SBI	Fri, Dec 15, 1995	10.00	10.13	10.00	10.13
923	NYSE	SBI	Thu, Dec 14, 1995	10.25	10.25	10.00	10.00
922	NYSE	SBI	Wed, Dec 13, 1995	10.13	10.25	10.13	10.25
921	NYSE	SBI	Tue, Dec 12, 1995	10.25	10.25	10.25	10.25
920	NYSE	SBI	Mon, Dec 11, 1995	10.13	10.25	10.13	10.13
919	NYSE	SBI	Fri, Dec 8, 1995	10.25	10.25	10.13	10.25
918	NYSE	SBI	Thu, Dec 7, 1995	10.25	10.38	10.25	10.38
917	NYSE	SBI	Wed, Dec 6, 1995	10.13	10.25	10.13	10.25
916	NYSE	SBI	Tue, Dec 5, 1995	10.25	10.38	10.13	10.13
915	NYSE	SBI	Mon, Dec 4, 1995	10.25	10.25	10.13	10.25
914	NYSE	SBI	Fri, Dec 1, 1995	10.25	10.38	10.13	10.13
913	NYSE	SBI	Thu, Nov 30, 1995	10.25	10.38	10.25	10.25
912	NYSE	SBI	Wed, Nov 29, 1995	10.25	10.25	10.25	10.25
911	NYSE	SBI	Tue, Nov 28, 1995	10.25	10.25	10.13	10.25
910	NYSE	SBI	Mon, Nov 27, 1995	10.25	10.25	10.25	10.25
909	NYSE	SBI	Fri, Nov 24, 1995	10.25	10.25	10.25	10.25
908	NYSE	SBI	Wed, Nov 22, 1995	10.25	10.25	10.25	10.25
907	NYSE	SBI	Tue, Nov 21, 1995	10.13	10.25	10.13	10.25
906	NYSE	SBI	Mon, Nov 20, 1995	10.25	10.25	10.13	10.25
905	NYSE	SBI	Fri, Nov 17, 1995	10.13	10.38	10.00	10.38
904	NYSE	SBI	Thu, Nov 16, 1995	10.00	10.25	10.00	10.25
903	NYSE	SBI	Tue, Nov 14, 1995	10.13	10.25	10.13	10.25
902	NYSE	SBI	Mon, Nov 13, 1995	10.06	10.25	10.06	10.13
901	NYSE	SBI	Fri, Nov 10, 1995	10.06	10.13	10.06	10.13
900	NYSE	SBI	Thu, Nov 9, 1995	10.25	10.25	10.13	10.13
899	NYSE	SBI	Wed, Nov 8, 1995	10.25	10.25	10.00	10.25
898	NYSE	SBI	Tue, Nov 7, 1995	10.13	10.13	10.13	10.13
897	NYSE	SBI	Mon, Nov 6, 1995	10.13	10.38	10.13	10.13
896	NYSE	SBI	Fri, Nov 3, 1995	10.25	10.25	10.13	10.13
895	NYSE	SBI	Thu, Nov 2, 1995	10.13	10.13	10.13	10.13
894	NYSE	SBI	Wed, Nov 1, 1995	10.13	10.25	10.13	10.25
893	NYSE	SBI	Tue, Oct 31, 1995	10.25	10.25	10.13	10.13
892	NYSE	SBI	Mon, Oct 30, 1995	10.25	10.25	10.13	10.25
891	NYSE	SBI	Fri, Oct 27, 1995	10.00	10.13	10.00	10.13
890	NYSE	SBI	Thu, Oct 26, 1995	10.25	10.25	10.13	10.13
889	NYSE	SBI	Wed, Oct 25, 1995	10.13	10.25	10.13	10.13
888	NYSE	SBI	Tue, Oct 24, 1995	10.00	10.25	10.00	10.00
887	NYSE	SBI	Mon, Oct 23, 1995	10.25	10.25	10.13	10.13
886	NYSE	SBI	Fri, Oct 20, 1995	10.13	10.25	10.00	10.25
885	NYSE	SBI	Thu, Oct 19, 1995	10.25	10.38	10.13	10.25
884	NYSE	SBI	Wed, Oct 18, 1995	10.25	10.25	10.13	10.25
883	NYSE	SBI	Tue, Oct 17, 1995	10.25	10.25	10.25	10.25
882	NYSE	SBI	Mon, Oct 16, 1995	10.00	10.25	10.00	10.00
881	NYSE	SBI	Fri, Oct 13, 1995	10.13	10.13	10.00	10.00
880	NYSE	SBI	Thu, Oct 12, 1995	10.13	10.25	10.00	10.00
879	NYSE	SBI	Wed, Oct 11, 1995	10.13	10.13	10.13	10.13
878	NYSE	SBI	Tue, Oct 10, 1995	10.38	10.38	10.25	10.25
877	NYSE	SBI	Mon, Oct 9, 1995	10.38	10.38	10.13	10.25
876	NYSE	SBI	Fri, Oct 6, 1995	10.13	10.38	10.13	10.38
875	NYSE	SBI	Thu, Oct 5, 1995	10.38	10.38	10.25	10.38
874	NYSE	SBI	Wed, Oct 4, 1995	10.38	10.38	10.13	10.38
873	NYSE	SBI	Tue, Oct 3, 1995	10.00	10.25	10.00	10.25
872	NYSE	SBI	Mon, Oct 2, 1995	10.13	10.13	10.00	10.00
871	NYSE	SBI	Fri, Sep 29, 1995	9.88	10.00	9.88	10.00
870	NYSE	SBI	Thu, Sep 28, 1995	10.00	10.00	9.94	9.94
869	NYSE	SBI	Wed, Sep 27, 1995	9.88	9.88	9.75	9.88
868	NYSE	SBI	Tue, Sep 26, 1995	9.88	10.00	9.88	9.94
867	NYSE	SBI	Mon, Sep 25, 1995	9.88	10.00	9.88	9.88
866	NYSE	SBI	Fri, Sep 22, 1995	10.00	10.00	10.00	10.00
865	NYSE	SBI	Thu, Sep 21, 1995	9.94	10.00	9.94	10.00
864	NYSE	SBI	Wed, Sep 20, 1995	10.00	10.00	9.94	10.00
863	NYSE	SBI	Tue, Sep 19, 1995	9.88	9.94	9.88	9.94
862	NYSE	SBI	Mon, Sep 18, 1995	9.94	9.94	9.94	9.94
861	NYSE	SBI	Fri, Sep 15, 1995	9.88	10.00	9.88	9.94
860	NYSE	SBI	Thu, Sep 14, 1995	10.13	10.13	9.94	9.94
859	NYSE	SBI	Wed, Sep 13, 1995	10.13	10.19	10.13	10.19
858	NYSE	SBI	Tue, Sep 12, 1995	9.88	10.13	9.88	10.13
857	NYSE	SBI	Mon, Sep 11, 1995	10.00	10.00	9.88	9.94
856	NYSE	SBI	Fri, Sep 8, 1995	10.00	10.00	9.88	9.88
855	NYSE	SBI	Thu, Sep 7, 1995	10.13	10.19	10.13	10.13
854	NYSE	SBI	Wed, Sep 6, 1995	10.13	10.13	9.94	10.13
853	NYSE	SBI	Tue, Sep 5, 1995	10.13	10.13	9.94	9.94
852	NYSE	SBI	Fri, Sep 1, 1995	10.19	10.25	10.13	10.13
851	NYSE	SBI	Thu, Aug 31, 1995	10.00	10.13	10.00	10.13
850	NYSE	SBI	Wed, Aug 30, 1995	10.13	10.13	10.00	10.13
849	NYSE	SBI	Tue, Aug 29, 1995	10.13	10.13	10.00	10.00
848	NYSE	SBI	Mon, Aug 28, 1995	10.13	10.13	10.13	10.13
847	NYSE	SBI	Fri, Aug 25, 1995	10.13	10.13	10.00	10.13
846	NYSE	SBI	Thu, Aug 24, 1995	10.00	10.00	10.00	10.00
845	NYSE	SBI	Wed, Aug 23, 1995	9.88	10.13	9.88	10.13
844	NYSE	SBI	Tue, Aug 22, 1995	9.75	9.88	9.75	9.75
843	NYSE	SBI	Mon, Aug 21, 1995	9.63	9.75	9.63	9.75
842	NYSE	SBI	Fri, Aug 18, 1995	9.75	9.75	9.75	9.75
841	NYSE	SBI	Thu, Aug 17, 1995	9.88	9.88	9.88	9.88
840	NYSE	SBI	Wed, Aug 16, 1995	9.75	9.88	9.75	9.88
839	NYSE	SBI	Tue, Aug 15, 1995	10.13	10.13	9.75	9.75
838	NYSE	SBI	Mon, Aug 14, 1995	10.13	10.25	10.00	10.00
837	NYSE	SBI	Fri, Aug 11, 1995	9.94	10.13	9.94	10.13
836	NYSE	SBI	Thu, Aug 10, 1995	10.00	10.13	9.75	10.00
835	NYSE	SBI	Wed, Aug 9, 1995	10.13	10.13	10.00	10.13
834	NYSE	SBI	Tue, Aug 8, 1995	10.00	10.00	9.88	10.00
833	NYSE	SBI	Mon, Aug 7, 1995	10.13	10.13	9.88	9.94
832	NYSE	SBI	Fri, Aug 4, 1995	10.00	10.00	9.94	10.00
831	NYSE	SBI	Thu, Aug 3, 1995	10.13	10.25	9.88	10.00
830	NYSE	SBI	Wed, Aug 2, 1995	10.25	10.38	10.13	10.13
829	NYSE	SBI	Tue, Aug 1, 1995	10.25	10.25	10.13	10.25
828	NYSE	SBI	Mon, Jul 31, 1995	10.00	10.13	10.00	10.13
827	NYSE	SBI	Fri, Jul 28, 1995	10.25	10.25	10.25	10.25
826	NYSE	SBI	Thu, Jul 27, 1995	10.00	10.13	10.00	10.13
825	NYSE	SBI	Wed, Jul 26, 1995	10.00	10.00	9.88	9.88
824	NYSE	SBI	Tue, Jul 25, 1995	10.00	10.25	10.00	10.25
823	NYSE	SBI	Mon, Jul 24, 1995	10.00	10.00	10.00	10.00
822	NYSE	SBI	Fri, Jul 21, 1995	10.00	10.00	9.88	9.88
821	NYSE	SBI	Thu, Jul 20, 1995	10.00	10.13	10.00	10.00
820	NYSE	SBI	Wed, Jul 19, 1995	10.00	10.13	9.88	10.13
819	NYSE	SBI	Tue, Jul 18, 1995	9.94	10.13	9.94	10.13
818	NYSE	SBI	Mon, Jul 17, 1995	10.00	10.13	10.00	10.13
817	NYSE	SBI	Fri, Jul 14, 1995	10.13	10.13	10.00	10.00
816	NYSE	SBI	Thu, Jul 13, 1995	10.25	10.25	10.13	10.13
815	NYSE	SBI	Wed, Jul 12, 1995	10.25	10.25	10.13	10.25
814	NYSE	SBI	Tue, Jul 11, 1995	10.00	10.13	10.00	10.13
813	NYSE	SBI	Mon, Jul 10, 1995	10.00	10.25	10.00	10.13
812	NYSE	SBI	Fri, Jul 7, 1995	10.00	10.13	10.00	10.00
811	NYSE	SBI	Thu, Jul 6, 1995	10.00	10.00	10.00	10.00
810	NYSE	SBI	Wed, Jul 5, 1995	9.88	9.88	9.75	9.88
809	NYSE	SBI	Mon, Jul 3, 1995	9.75	9.75	9.75	9.75
808	NYSE	SBI	Fri, Jun 30, 1995	9.75	9.88	9.75	9.88
807	NYSE	SBI	Thu, Jun 29, 1995	10.00	10.00	9.88	10.00
806	NYSE	SBI	Wed, Jun 28, 1995	10.00	10.13	10.00	10.13
805	NYSE	SBI	Tue, Jun 27, 1995	9.81	10.13	9.81	10.13
804	NYSE	SBI	Mon, Jun 26, 1995	9.81	9.88	9.75	9.88
803	NYSE	SBI	Fri, Jun 23, 1995	9.88	9.88	9.75	9.88
802	NYSE	SBI	Thu, Jun 22, 1995	9.88	9.88	9.88	9.88
801	NYSE	SBI	Wed, Jun 21, 1995	9.88	10.00	9.75	9.88
800	NYSE	SBI	Tue, Jun 20, 1995	9.88	9.88	9.81	9.88
799	NYSE	SBI	Mon, Jun 19, 1995	9.75	9.88	9.75	9.88
798	NYSE	SBI	Fri, Jun 16, 1995	9.75	9.75	9.75	9.75
797	NYSE	SBI	Thu, Jun 15, 1995	10.00	10.00	9.88	9.88
796	NYSE	SBI	Wed, Jun 14, 1995	10.00	10.00	9.88	10.00
795	NYSE	SBI	Tue, Jun 13, 1995	9.88	10.00	9.88	9.88
794	NYSE	SBI	Mon, Jun 12, 1995	9.88	9.88	9.88	9.88
793	NYSE	SBI	Fri, Jun 9, 1995	9.88	9.88	9.75	9.88
792	NYSE	SBI	Thu, Jun 8, 1995	9.88	10.00	9.88	10.00
791	NYSE	SBI	Wed, Jun 7, 1995	10.00	10.00	9.88	10.00
790	NYSE	SBI	Tue, Jun 6, 1995	9.88	10.13	9.88	10.06
789	NYSE	SBI	Mon, Jun 5, 1995	10.00	10.13	9.88	10.00
788	NYSE	SBI	Fri, Jun 2, 1995	10.00	10.00	10.00	10.00
787	NYSE	SBI	Thu, Jun 1, 1995	10.00	10.13	10.00	10.13
786	NYSE	SBI	Wed, May 31, 1995	10.00	10.00	9.88	10.00
785	NYSE	SBI	Tue, May 30, 1995	10.13	10.13	10.00	10.13
784	NYSE	SBI	Fri, May 26, 1995	10.13	10.13	10.00	10.00
783	NYSE	SBI	Thu, May 25, 1995	9.94	10.25	9.94	10.25
782	NYSE	SBI	Wed, May 24, 1995	9.88	10.00	9.81	10.00
781	NYSE	SBI	Tue, May 23, 1995	9.75	9.88	9.75	9.88
780	NYSE	SBI	Mon, May 22, 1995	9.88	9.88	9.63	9.81
779	NYSE	SBI	Fri, May 19, 1995	9.88	9.94	9.88	9.94
778	NYSE	SBI	Thu, May 18, 1995	9.75	9.88	9.75	9.88
777	NYSE	SBI	Wed, May 17, 1995	9.75	9.88	9.75	9.88
776	NYSE	SBI	Tue, May 16, 1995	9.88	10.00	9.75	9.88
775	NYSE	SBI	Mon, May 15, 1995	9.75	9.88	9.75	9.88
774	NYSE	SBI	Fri, May 12, 1995	9.75	9.75	9.63	9.75
773	NYSE	SBI	Thu, May 11, 1995	10.00	10.00	9.81	9.88
772	NYSE	SBI	Wed, May 10, 1995	10.00	10.13	10.00	10.13
771	NYSE	SBI	Tue, May 9, 1995	10.13	10.13	10.00	10.00
770	NYSE	SBI	Mon, May 8, 1995	10.00	10.13	10.00	10.13
769	NYSE	SBI	Fri, May 5, 1995	9.88	10.00	9.88	9.88
768	NYSE	SBI	Thu, May 4, 1995	9.88	9.88	9.75	9.88
767	NYSE	SBI	Wed, May 3, 1995	9.63	9.88	9.63	9.88
766	NYSE	SBI	Tue, May 2, 1995	9.75	9.88	9.75	9.75
765	NYSE	SBI	Mon, May 1, 1995	9.88	9.88	9.75	9.88
764	NYSE	SBI	Fri, Apr 28, 1995	9.88	9.88	9.75	9.88
763	NYSE	SBI	Thu, Apr 27, 1995	9.75	9.75	9.75	9.75
762	NYSE	SBI	Wed, Apr 26, 1995	9.75	9.75	9.69	9.75
761	NYSE	SBI	Tue, Apr 25, 1995	9.75	9.75	9.75	9.75
760	NYSE	SBI	Mon, Apr 24, 1995	9.88	9.88	9.75	9.75
759	NYSE	SBI	Fri, Apr 21, 1995	9.94	10.13	9.88	10.00
758	NYSE	SBI	Thu, Apr 20, 1995	9.75	9.88	9.75	9.75
757	NYSE	SBI	Wed, Apr 19, 1995	9.75	9.75	9.75	9.75
756	NYSE	SBI	Tue, Apr 18, 1995	9.88	10.00	9.88	10.00
755	NYSE	SBI	Mon, Apr 17, 1995	9.75	9.88	9.63	9.75
754	NYSE	SBI	Thu, Apr 13, 1995	9.63	9.75	9.50	9.75
753	NYSE	SBI	Wed, Apr 12, 1995	9.75	9.75	9.50	9.50
752	NYSE	SBI	Tue, Apr 11, 1995	9.63	9.75	9.63	9.75
751	NYSE	SBI	Mon, Apr 10, 1995	9.63	9.75	9.63	9.75
750	NYSE	SBI	Fri, Apr 7, 1995	9.63	9.75	9.63	9.75
749	NYSE	SBI	Thu, Apr 6, 1995	9.63	9.75	9.63	9.75
748	NYSE	SBI	Wed, Apr 5, 1995	9.75	9.75	9.63	9.75
747	NYSE	SBI	Tue, Apr 4, 1995	9.63	9.75	9.63	9.75
746	NYSE	SBI	Fri, Mar 31, 1995	9.75	9.75	9.63	9.63
745	NYSE	SBI	Thu, Mar 30, 1995	9.63	9.75	9.63	9.75
744	NYSE	SBI	Wed, Mar 29, 1995	9.63	9.75	9.50	9.50
743	NYSE	SBI	Tue, Mar 28, 1995	9.75	9.75	9.63	9.75
742	NYSE	SBI	Mon, Mar 27, 1995	9.75	9.75	9.63	9.63
741	NYSE	SBI	Fri, Mar 24, 1995	9.88	9.88	9.75	9.75
740	NYSE	SBI	Thu, Mar 23, 1995	9.75	9.88	9.75	9.88
739	NYSE	SBI	Wed, Mar 22, 1995	9.75	9.75	9.75	9.75
738	NYSE	SBI	Tue, Mar 21, 1995	9.50	9.63	9.50	9.63
737	NYSE	SBI	Mon, Mar 20, 1995	9.50	9.50	9.50	9.50
736	NYSE	SBI	Fri, Mar 17, 1995	9.75	9.75	9.50	9.50
735	NYSE	SBI	Thu, Mar 16, 1995	9.75	9.75	9.63	9.63
734	NYSE	SBI	Wed, Mar 15, 1995	9.63	9.63	9.50	9.50
733	NYSE	SBI	Tue, Mar 14, 1995	9.63	9.63	9.63	9.63
732	NYSE	SBI	Mon, Mar 13, 1995	9.38	9.50	9.38	9.50
731	NYSE	SBI	Fri, Mar 10, 1995	9.38	9.38	9.38	9.38
730	NYSE	SBI	Thu, Mar 9, 1995	9.50	9.50	9.25	9.38
729	NYSE	SBI	Wed, Mar 8, 1995	9.50	9.63	9.50	9.50
728	NYSE	SBI	Tue, Mar 7, 1995	9.75	9.75	9.75	9.75
727	NYSE	SBI	Mon, Mar 6, 1995	9.75	9.75	9.75	9.75
726	NYSE	SBI	Fri, Mar 3, 1995	9.75	9.75	9.75	9.75
725	NYSE	SBI	Thu, Mar 2, 1995	9.75	9.75	9.75	9.75
724	NYSE	SBI	Wed, Mar 1, 1995	9.75	9.75	9.75	9.75
723	NYSE	SBI	Tue, Feb 28, 1995	9.75	9.75	9.63	9.75
722	NYSE	SBI	Mon, Feb 27, 1995	9.75	9.75	9.75	9.75
721	NYSE	SBI	Fri, Feb 24, 1995	9.88	9.88	9.75	9.88
720	NYSE	SBI	Thu, Feb 23, 1995	10.00	10.00	9.88	9.88
719	NYSE	SBI	Wed, Feb 22, 1995	9.75	9.88	9.75	9.75
718	NYSE	SBI	Tue, Feb 21, 1995	9.88	9.88	9.75	9.75
717	NYSE	SBI	Fri, Feb 17, 1995	9.75	9.75	9.75	9.75
716	NYSE	SBI	Thu, Feb 16, 1995	9.75	9.75	9.63	9.75
715	NYSE	SBI	Wed, Feb 15, 1995	9.63	9.75	9.63	9.75
714	NYSE	SBI	Mon, Feb 13, 1995	9.50	9.75	9.50	9.75
713	NYSE	SBI	Fri, Feb 10, 1995	9.75	9.75	9.63	9.75
712	NYSE	SBI	Thu, Feb 9, 1995	9.63	9.75	9.63	9.75
711	NYSE	SBI	Wed, Feb 8, 1995	9.63	9.63	9.50	9.50
710	NYSE	SBI	Tue, Feb 7, 1995	9.63	9.75	9.50	9.75
709	NYSE	SBI	Mon, Feb 6, 1995	9.50	9.63	9.50	9.63
708	NYSE	SBI	Fri, Feb 3, 1995	9.63	9.63	9.63	9.63
707	NYSE	SBI	Thu, Feb 2, 1995	9.50	9.63	9.50	9.63
706	NYSE	SBI	Wed, Feb 1, 1995	9.50	9.63	9.50	9.50
705	NYSE	SBI	Tue, Jan 31, 1995	9.38	9.50	9.38	9.50
704	NYSE	SBI	Mon, Jan 30, 1995	9.38	9.38	9.38	9.38
703	NYSE	SBI	Fri, Jan 27, 1995	9.25	9.38	9.25	9.38
702	NYSE	SBI	Thu, Jan 26, 1995	9.50	9.50	9.50	9.50
701	NYSE	SBI	Wed, Jan 25, 1995	9.38	9.50	9.25	9.50
700	NYSE	SBI	Tue, Jan 24, 1995	9.50	9.50	9.38	9.38
699	NYSE	SBI	Mon, Jan 23, 1995	9.50	9.50	9.38	9.38
698	NYSE	SBI	Fri, Jan 20, 1995	9.50	9.63	9.50	9.63
697	NYSE	SBI	Thu, Jan 19, 1995	9.63	9.63	9.50	9.50
696	NYSE	SBI	Wed, Jan 18, 1995	9.63	9.63	9.63	9.63
695	NYSE	SBI	Tue, Jan 17, 1995	9.63	9.63	9.50	9.63
694	NYSE	SBI	Mon, Jan 16, 1995	9.50	9.63	9.50	9.63
693	NYSE	SBI	Fri, Jan 13, 1995	9.50	9.63	9.50	9.63
692	NYSE	SBI	Thu, Jan 12, 1995	9.38	9.38	9.38	9.38
691	NYSE	SBI	Wed, Jan 11, 1995	9.63	9.63	9.38	9.38
690	NYSE	SBI	Tue, Jan 10, 1995	9.50	9.63	9.25	9.63
689	NYSE	SBI	Mon, Jan 9, 1995	9.38	9.50	9.38	9.38
688	NYSE	SBI	Thu, Jan 5, 1995	9.63	9.63	9.38	9.50
687	NYSE	SBI	Wed, Jan 4, 1995	9.38	9.50	9.38	9.50
686	NYSE	SBI	Tue, Jan 3, 1995	9.50	9.50	9.38	9.38
685	NYSE	SBI	Fri, Dec 30, 1994	9.38	9.50	9.25	9.50
684	NYSE	SBI	Thu, Dec 29, 1994	9.50	9.50	9.25	9.38
683	NYSE	SBI	Wed, Dec 28, 1994	9.25	9.50	9.25	9.38
682	NYSE	SBI	Tue, Dec 27, 1994	9.25	9.25	9.25	9.25
681	NYSE	SBI	Fri, Dec 23, 1994	9.25	9.38	9.25	9.38
680	NYSE	SBI	Thu, Dec 22, 1994	9.25	9.38	9.25	9.25
679	NYSE	SBI	Wed, Dec 21, 1994	9.25	9.38	9.25	9.25
678	NYSE	SBI	Tue, Dec 20, 1994	9.25	9.38	9.25	9.25
677	NYSE	SBI	Mon, Dec 19, 1994	9.25	9.38	9.13	9.38
676	NYSE	SBI	Fri, Dec 16, 1994	9.25	9.25	9.13	9.13
675	NYSE	SBI	Thu, Dec 15, 1994	9.13	9.13	9.00	9.13
674	NYSE	SBI	Wed, Dec 14, 1994	9.25	9.38	9.13	9.13
673	NYSE	SBI	Tue, Dec 13, 1994	9.25	9.50	9.25	9.38
672	NYSE	SBI	Mon, Dec 12, 1994	9.00	9.13	9.00	9.13
671	NYSE	SBI	Fri, Dec 9, 1994	9.13	9.13	8.88	8.88
670	NYSE	SBI	Thu, Dec 8, 1994	9.00	9.38	9.00	9.13
669	NYSE	SBI	Wed, Dec 7, 1994	9.38	9.38	9.13	9.13
668	NYSE	SBI	Tue, Dec 6, 1994	9.63	9.63	9.50	9.50
667	NYSE	SBI	Mon, Dec 5, 1994	9.63	9.63	9.63	9.63
666	NYSE	SBI	Fri, Dec 2, 1994	9.50	9.63	9.38	9.63
665	NYSE	SBI	Thu, Dec 1, 1994	9.63	9.63	9.50	9.50
664	NYSE	SBI	Wed, Nov 30, 1994	9.50	9.63	9.50	9.63
663	NYSE	SBI	Tue, Nov 29, 1994	9.63	9.63	9.50	9.50
662	NYSE	SBI	Mon, Nov 28, 1994	9.63	9.63	9.50	9.63
661	NYSE	SBI	Fri, Nov 25, 1994	9.50	9.50	9.50	9.50
660	NYSE	SBI	Wed, Nov 23, 1994	9.13	9.63	9.13	9.50
659	NYSE	SBI	Tue, Nov 22, 1994	8.75	9.25	8.75	9.00
658	NYSE	SBI	Mon, Nov 21, 1994	8.75	8.88	8.75	8.75
657	NYSE	SBI	Fri, Nov 18, 1994	8.75	8.88	8.75	8.75
656	NYSE	SBI	Thu, Nov 17, 1994	9.00	9.00	8.75	8.88
655	NYSE	SBI	Wed, Nov 16, 1994	9.13	9.13	8.88	8.88
654	NYSE	SBI	Tue, Nov 15, 1994	8.75	9.13	8.75	9.13
653	NYSE	SBI	Mon, Nov 14, 1994	8.75	8.88	8.50	8.63
652	NYSE	SBI	Fri, Nov 11, 1994	9.00	9.00	8.88	8.88
651	NYSE	SBI	Thu, Nov 10, 1994	9.00	9.13	8.88	8.88
650	NYSE	SBI	Wed, Nov 9, 1994	8.88	9.25	8.88	9.00
649	NYSE	SBI	Tue, Nov 8, 1994	9.25	9.25	9.00	9.00
648	NYSE	SBI	Mon, Nov 7, 1994	9.25	9.38	9.13	9.25
647	NYSE	SBI	Fri, Nov 4, 1994	9.38	9.38	9.25	9.25
646	NYSE	SBI	Thu, Nov 3, 1994	9.38	9.50	9.38	9.50
645	NYSE	SBI	Wed, Nov 2, 1994	9.63	9.63	9.25	9.25
644	NYSE	SBI	Tue, Nov 1, 1994	9.63	9.75	9.63	9.75
643	NYSE	SBI	Mon, Oct 31, 1994	9.38	9.63	9.38	9.63
642	NYSE	SBI	Fri, Oct 28, 1994	9.38	9.50	9.38	9.38
641	NYSE	SBI	Thu, Oct 27, 1994	9.38	9.38	9.38	9.38
640	NYSE	SBI	Wed, Oct 26, 1994	9.38	9.38	9.38	9.38
639	NYSE	SBI	Tue, Oct 25, 1994	9.38	9.38	9.25	9.25
638	NYSE	SBI	Mon, Oct 24, 1994	9.25	9.38	9.13	9.38
637	NYSE	SBI	Fri, Oct 21, 1994	9.25	9.25	9.13	9.13
636	NYSE	SBI	Thu, Oct 20, 1994	9.38	9.38	9.13	9.13
635	NYSE	SBI	Wed, Oct 19, 1994	9.38	9.38	9.25	9.25
634	NYSE	SBI	Tue, Oct 18, 1994	9.50	9.63	9.50	9.50
633	NYSE	SBI	Mon, Oct 17, 1994	9.63	9.63	9.50	9.50
632	NYSE	SBI	Fri, Oct 14, 1994	9.75	9.75	9.63	9.63
631	NYSE	SBI	Thu, Oct 13, 1994	9.75	9.88	9.63	9.63
630	NYSE	SBI	Wed, Oct 12, 1994	9.75	9.75	9.75	9.75
629	NYSE	SBI	Tue, Oct 11, 1994	9.88	9.88	9.88	9.88
628	NYSE	SBI	Mon, Oct 10, 1994	9.75	9.88	9.75	9.88
627	NYSE	SBI	Fri, Oct 7, 1994	9.75	9.75	9.75	9.75
626	NYSE	SBI	Thu, Oct 6, 1994	9.75	9.75	9.63	9.75
625	NYSE	SBI	Wed, Oct 5, 1994	9.88	9.88	9.75	9.75
624	NYSE	SBI	Tue, Oct 4, 1994	9.88	9.88	9.75	9.75
623	NYSE	SBI	Mon, Oct 3, 1994	9.88	9.88	9.88	9.88
622	NYSE	SBI	Fri, Sep 30, 1994	9.88	10.00	9.88	10.00
621	NYSE	SBI	Thu, Sep 29, 1994	9.75	9.88	9.75	9.88
620	NYSE	SBI	Tue, Sep 27, 1994	9.63	9.75	9.63	9.75
619	NYSE	SBI	Mon, Sep 26, 1994	9.75	9.75	9.63	9.63
618	NYSE	SBI	Fri, Sep 23, 1994	9.88	9.88	9.75	9.75
617	NYSE	SBI	Thu, Sep 22, 1994	9.88	9.88	9.75	9.75
616	NYSE	SBI	Wed, Sep 21, 1994	9.75	9.88	9.75	9.75
615	NYSE	SBI	Tue, Sep 20, 1994	9.88	9.88	9.75	9.75
614	NYSE	SBI	Mon, Sep 19, 1994	9.88	9.88	9.88	9.88
613	NYSE	SBI	Fri, Sep 16, 1994	10.25	10.25	10.00	10.00
612	NYSE	SBI	Thu, Sep 15, 1994	10.25	10.25	10.25	10.25
611	NYSE	SBI	Wed, Sep 14, 1994	10.13	10.13	10.00	10.13
610	NYSE	SBI	Tue, Sep 13, 1994	10.00	10.25	10.00	10.25
609	NYSE	SBI	Mon, Sep 12, 1994	10.25	10.25	10.00	10.00
608	NYSE	SBI	Fri, Sep 9, 1994	10.13	10.25	10.13	10.25
607	NYSE	SBI	Thu, Sep 8, 1994	10.25	10.25	10.13	10.25
606	NYSE	SBI	Tue, Sep 6, 1994	10.38	10.38	10.25	10.25
605	NYSE	SBI	Fri, Sep 2, 1994	10.38	10.38	10.38	10.38
604	NYSE	SBI	Wed, Aug 31, 1994	10.25	10.25	10.25	10.25
603	NYSE	SBI	Tue, Aug 30, 1994	9.88	10.13	9.88	10.13
602	NYSE	SBI	Mon, Aug 29, 1994	9.88	10.00	9.88	9.88
601	NYSE	SBI	Fri, Aug 26, 1994	10.25	10.25	9.88	9.88
600	NYSE	SBI	Thu, Aug 25, 1994	10.00	10.13	10.00	10.13
599	NYSE	SBI	Wed, Aug 24, 1994	10.13	10.25	10.00	10.25
598	NYSE	SBI	Tue, Aug 23, 1994	10.25	10.25	10.13	10.25
597	NYSE	SBI	Mon, Aug 22, 1994	10.25	10.25	10.13	10.13
596	NYSE	SBI	Fri, Aug 19, 1994	10.25	10.25	10.13	10.13
595	NYSE	SBI	Thu, Aug 18, 1994	10.25	10.25	10.25	10.25
594	NYSE	SBI	Wed, Aug 17, 1994	10.00	10.13	10.00	10.13
593	NYSE	SBI	Tue, Aug 16, 1994	10.13	10.13	9.88	10.13
592	NYSE	SBI	Mon, Aug 15, 1994	10.25	10.25	9.88	9.88
591	NYSE	SBI	Fri, Aug 12, 1994	10.25	10.25	10.25	10.25
590	NYSE	SBI	Thu, Aug 11, 1994	10.00	10.13	10.00	10.13
589	NYSE	SBI	Wed, Aug 10, 1994	10.13	10.13	10.00	10.00
588	NYSE	SBI	Tue, Aug 9, 1994	10.00	10.13	10.00	10.13
587	NYSE	SBI	Mon, Aug 8, 1994	10.25	10.25	10.00	10.00
586	NYSE	SBI	Fri, Aug 5, 1994	10.25	10.25	10.13	10.13
585	NYSE	SBI	Thu, Aug 4, 1994	10.38	10.38	10.25	10.25
584	NYSE	SBI	Wed, Aug 3, 1994	10.38	10.38	10.38	10.38
583	NYSE	SBI	Tue, Aug 2, 1994	10.25	10.50	10.25	10.50
582	NYSE	SBI	Fri, Jul 29, 1994	10.38	10.38	10.38	10.38
581	NYSE	SBI	Thu, Jul 28, 1994	10.38	10.38	10.38	10.38
580	NYSE	SBI	Wed, Jul 27, 1994	10.25	10.38	10.25	10.38
579	NYSE	SBI	Tue, Jul 26, 1994	10.25	10.25	10.25	10.25
578	NYSE	SBI	Mon, Jul 25, 1994	10.13	10.13	10.13	10.13
577	NYSE	SBI	Thu, Jul 21, 1994	10.13	10.25	10.00	10.13
576	NYSE	SBI	Wed, Jul 20, 1994	10.00	10.13	10.00	10.13
575	NYSE	SBI	Tue, Jul 19, 1994	10.13	10.13	10.13	10.13
574	NYSE	SBI	Mon, Jul 18, 1994	10.13	10.25	10.13	10.13
573	NYSE	SBI	Fri, Jul 15, 1994	10.25	10.25	10.25	10.25
572	NYSE	SBI	Thu, Jul 14, 1994	10.25	10.25	10.25	10.25
571	NYSE	SBI	Wed, Jul 13, 1994	10.38	10.38	10.25	10.25
570	NYSE	SBI	Tue, Jul 12, 1994	10.38	10.50	10.25	10.50
569	NYSE	SBI	Mon, Jul 11, 1994	10.38	10.38	10.38	10.38
568	NYSE	SBI	Thu, Jul 7, 1994	10.13	10.25	10.00	10.25
567	NYSE	SBI	Wed, Jul 6, 1994	10.13	10.13	10.13	10.13
566	NYSE	SBI	Tue, Jul 5, 1994	10.00	10.13	10.00	10.13
565	NYSE	SBI	Fri, Jul 1, 1994	10.13	10.13	10.13	10.13
564	NYSE	SBI	Thu, Jun 30, 1994	10.00	10.13	10.00	10.00
563	NYSE	SBI	Wed, Jun 29, 1994	10.00	10.00	9.88	9.88
562	NYSE	SBI	Tue, Jun 28, 1994	10.00	10.00	9.75	9.88
561	NYSE	SBI	Mon, Jun 27, 1994	10.13	10.13	9.88	9.88
560	NYSE	SBI	Fri, Jun 24, 1994	10.13	10.13	10.13	10.13
559	NYSE	SBI	Thu, Jun 23, 1994	10.00	10.00	10.00	10.00
558	NYSE	SBI	Wed, Jun 22, 1994	10.25	10.25	10.13	10.25
557	NYSE	SBI	Tue, Jun 21, 1994	10.25	10.38	10.25	10.38
556	NYSE	SBI	Mon, Jun 20, 1994	10.25	10.38	10.25	10.38
555	NYSE	SBI	Fri, Jun 17, 1994	10.25	10.38	10.25	10.38
554	NYSE	SBI	Thu, Jun 16, 1994	10.38	10.38	10.13	10.13
553	NYSE	SBI	Wed, Jun 15, 1994	10.25	10.38	10.25	10.25
552	NYSE	SBI	Tue, Jun 14, 1994	10.25	10.38	10.25	10.25
551	NYSE	SBI	Mon, Jun 13, 1994	10.25	10.25	10.25	10.25
550	NYSE	SBI	Fri, Jun 10, 1994	10.38	10.38	10.25	10.25
549	NYSE	SBI	Thu, Jun 9, 1994	10.38	10.38	10.38	10.38
548	NYSE	SBI	Wed, Jun 8, 1994	10.13	10.25	10.00	10.25
547	NYSE	SBI	Tue, Jun 7, 1994	10.38	10.38	10.13	10.13
546	NYSE	SBI	Mon, Jun 6, 1994	10.25	10.38	10.25	10.25
545	NYSE	SBI	Fri, Jun 3, 1994	10.25	10.38	10.25	10.25
544	NYSE	SBI	Thu, Jun 2, 1994	10.25	10.38	10.25	10.38
543	NYSE	SBI	Wed, Jun 1, 1994	10.38	10.38	10.25	10.25
542	NYSE	SBI	Tue, May 31, 1994	10.25	10.38	10.25	10.38
541	NYSE	SBI	Fri, May 27, 1994	10.13	10.25	10.13	10.25
540	NYSE	SBI	Thu, May 26, 1994	10.13	10.13	10.13	10.13
539	NYSE	SBI	Wed, May 25, 1994	10.13	10.25	10.00	10.13
538	NYSE	SBI	Tue, May 24, 1994	10.13	10.25	10.13	10.25
537	NYSE	SBI	Mon, May 23, 1994	10.13	10.25	10.00	10.00
536	NYSE	SBI	Fri, May 20, 1994	10.25	10.25	10.13	10.25
535	NYSE	SBI	Thu, May 19, 1994	10.13	10.13	10.13	10.13
534	NYSE	SBI	Wed, May 18, 1994	10.00	10.00	10.00	10.00
533	NYSE	SBI	Tue, May 17, 1994	9.88	10.25	9.88	10.25
532	NYSE	SBI	Mon, May 16, 1994	10.13	10.13	10.00	10.00
531	NYSE	SBI	Fri, May 13, 1994	9.88	10.00	9.63	10.00
530	NYSE	SBI	Thu, May 12, 1994	9.75	10.00	9.75	9.88
529	NYSE	SBI	Wed, May 11, 1994	9.88	10.00	9.88	9.88
528	NYSE	SBI	Tue, May 10, 1994	10.13	10.13	9.63	9.88
527	NYSE	SBI	Mon, May 9, 1994	10.25	10.25	10.00	10.13
526	NYSE	SBI	Fri, May 6, 1994	10.00	10.00	10.00	10.00
525	NYSE	SBI	Thu, May 5, 1994	10.00	10.25	10.00	10.25
524	NYSE	SBI	Wed, May 4, 1994	10.00	10.25	10.00	10.00
523	NYSE	SBI	Tue, May 3, 1994	10.38	10.38	10.13	10.13
522	NYSE	SBI	Mon, May 2, 1994	10.50	10.50	10.38	10.38
521	NYSE	SBI	Fri, Apr 29, 1994	10.25	10.38	10.25	10.38
520	NYSE	SBI	Thu, Apr 28, 1994	10.13	10.25	10.13	10.13
519	NYSE	SBI	Tue, Apr 26, 1994	10.38	10.50	10.38	10.38
518	NYSE	SBI	Mon, Apr 25, 1994	10.25	10.38	10.13	10.38
517	NYSE	SBI	Fri, Apr 22, 1994	10.00	10.25	10.00	10.13
516	NYSE	SBI	Thu, Apr 21, 1994	10.13	10.50	10.13	10.13
515	NYSE	SBI	Wed, Apr 20, 1994	10.13	10.25	10.00	10.13
514	NYSE	SBI	Tue, Apr 19, 1994	10.00	10.25	10.00	10.13
513	NYSE	SBI	Mon, Apr 18, 1994	10.00	10.13	9.88	9.88
512	NYSE	SBI	Fri, Apr 15, 1994	9.88	10.00	9.88	10.00
511	NYSE	SBI	Thu, Apr 14, 1994	10.13	10.13	9.88	9.88
510	NYSE	SBI	Wed, Apr 13, 1994	10.13	10.13	10.00	10.13
509	NYSE	SBI	Tue, Apr 12, 1994	10.00	10.13	10.00	10.13
508	NYSE	SBI	Mon, Apr 11, 1994	9.88	10.13	9.88	10.13
507	NYSE	SBI	Fri, Apr 8, 1994	10.00	10.00	9.88	9.88
506	NYSE	SBI	Thu, Apr 7, 1994	10.00	10.13	9.88	10.13
505	NYSE	SBI	Wed, Apr 6, 1994	9.63	9.88	9.63	9.88
504	NYSE	SBI	Tue, Apr 5, 1994	10.00	10.13	9.88	9.88
503	NYSE	SBI	Mon, Apr 4, 1994	10.00	10.00	9.63	9.88
502	NYSE	SBI	Thu, Mar 31, 1994	10.00	10.13	10.00	10.00
501	NYSE	SBI	Wed, Mar 30, 1994	10.13	10.25	10.00	10.00
500	NYSE	SBI	Tue, Mar 29, 1994	10.50	10.50	10.25	10.25
499	NYSE	SBI	Mon, Mar 28, 1994	10.50	10.50	10.50	10.50
498	NYSE	SBI	Fri, Mar 25, 1994	10.50	10.50	10.50	10.50
497	NYSE	SBI	Thu, Mar 24, 1994	10.63	10.75	10.50	10.50
496	NYSE	SBI	Wed, Mar 23, 1994	10.50	10.75	10.50	10.63
495	NYSE	SBI	Tue, Mar 22, 1994	10.50	10.63	10.50	10.63
494	NYSE	SBI	Mon, Mar 21, 1994	10.63	10.63	10.50	10.50
493	NYSE	SBI	Fri, Mar 18, 1994	10.75	10.75	10.50	10.50
492	NYSE	SBI	Thu, Mar 17, 1994	10.63	10.63	10.50	10.63
491	NYSE	SBI	Wed, Mar 16, 1994	10.50	10.75	10.50	10.75
490	NYSE	SBI	Tue, Mar 15, 1994	10.50	10.63	10.50	10.63
489	NYSE	SBI	Mon, Mar 14, 1994	10.63	10.63	10.50	10.50
488	NYSE	SBI	Fri, Mar 11, 1994	10.50	10.50	10.38	10.50
487	NYSE	SBI	Thu, Mar 10, 1994	10.63	10.63	10.38	10.38
486	NYSE	SBI	Wed, Mar 9, 1994	10.63	10.63	10.50	10.50
485	NYSE	SBI	Tue, Mar 8, 1994	10.75	10.88	10.75	10.75
484	NYSE	SBI	Mon, Mar 7, 1994	10.88	10.88	10.88	10.88
483	NYSE	SBI	Fri, Mar 4, 1994	10.88	11.00	10.88	11.00
482	NYSE	SBI	Thu, Mar 3, 1994	11.00	11.13	10.88	10.88
481	NYSE	SBI	Wed, Mar 2, 1994	10.88	11.00	10.88	11.00
480	NYSE	SBI	Tue, Mar 1, 1994	11.00	11.00	10.88	11.00
479	NYSE	SBI	Mon, Feb 28, 1994	11.13	11.25	11.00	11.00
478	NYSE	SBI	Fri, Feb 25, 1994	11.13	11.13	11.00	11.13
477	NYSE	SBI	Thu, Feb 24, 1994	11.00	11.13	11.00	11.13
476	NYSE	SBI	Wed, Feb 23, 1994	11.00	11.00	11.00	11.00
475	NYSE	SBI	Tue, Feb 22, 1994	11.00	11.00	10.88	11.00
474	NYSE	SBI	Fri, Feb 18, 1994	10.88	11.00	10.88	11.00
473	NYSE	SBI	Thu, Feb 17, 1994	11.00	11.00	11.00	11.00
472	NYSE	SBI	Wed, Feb 16, 1994	11.00	11.00	10.88	11.00
471	NYSE	SBI	Tue, Feb 15, 1994	10.88	11.00	10.88	11.00
470	NYSE	SBI	Mon, Feb 14, 1994	11.00	11.00	10.88	10.88
469	NYSE	SBI	Fri, Feb 11, 1994	10.88	11.00	10.88	11.00
468	NYSE	SBI	Thu, Feb 10, 1994	10.88	10.88	10.75	10.75
467	NYSE	SBI	Wed, Feb 9, 1994	10.75	10.88	10.75	10.75
466	NYSE	SBI	Tue, Feb 8, 1994	11.00	11.00	10.88	10.88
465	NYSE	SBI	Mon, Feb 7, 1994	10.88	11.00	10.88	11.00
464	NYSE	SBI	Fri, Feb 4, 1994	11.00	11.00	10.88	11.00
463	NYSE	SBI	Thu, Feb 3, 1994	11.00	11.00	10.88	10.88
462	NYSE	SBI	Wed, Feb 2, 1994	11.00	11.00	10.88	11.00
461	NYSE	SBI	Tue, Feb 1, 1994	11.00	11.00	10.88	10.88
460	NYSE	SBI	Mon, Jan 31, 1994	10.75	11.00	10.75	11.00
459	NYSE	SBI	Fri, Jan 28, 1994	10.88	10.88	10.75	10.75
458	NYSE	SBI	Thu, Jan 27, 1994	10.88	10.88	10.75	10.88
457	NYSE	SBI	Wed, Jan 26, 1994	10.88	10.88	10.75	10.88
456	NYSE	SBI	Tue, Jan 25, 1994	10.88	10.88	10.75	10.88
455	NYSE	SBI	Mon, Jan 24, 1994	10.75	10.88	10.75	10.88
454	NYSE	SBI	Fri, Jan 21, 1994	11.00	11.00	10.75	10.88
453	NYSE	SBI	Thu, Jan 20, 1994	10.88	10.88	10.75	10.88
452	NYSE	SBI	Wed, Jan 19, 1994	10.88	10.88	10.88	10.88
451	NYSE	SBI	Tue, Jan 18, 1994	11.00	11.00	10.75	10.88
450	NYSE	SBI	Mon, Jan 17, 1994	11.00	11.00	11.00	11.00
449	NYSE	SBI	Fri, Jan 14, 1994	11.00	11.00	11.00	11.00
448	NYSE	SBI	Thu, Jan 13, 1994	10.88	11.00	10.88	11.00
447	NYSE	SBI	Wed, Jan 12, 1994	10.88	11.00	10.88	11.00
446	NYSE	SBI	Tue, Jan 11, 1994	10.88	11.00	10.75	10.88
445	NYSE	SBI	Mon, Jan 10, 1994	11.25	11.25	11.00	11.00
444	NYSE	SBI	Fri, Jan 7, 1994	11.00	11.25	11.00	11.25
443	NYSE	SBI	Thu, Jan 6, 1994	11.13	11.13	11.00	11.00
442	NYSE	SBI	Wed, Jan 5, 1994	11.00	11.13	11.00	11.13
441	NYSE	SBI	Tue, Jan 4, 1994	11.13	11.13	11.00	11.00
440	NYSE	SBI	Mon, Jan 3, 1994	11.00	11.00	10.88	11.00
439	NYSE	SBI	Fri, Dec 31, 1993	11.13	11.13	11.13	11.13
438	NYSE	SBI	Thu, Dec 30, 1993	11.13	11.13	11.13	11.13
437	NYSE	SBI	Wed, Dec 29, 1993	10.88	11.13	10.88	11.13
436	NYSE	SBI	Tue, Dec 28, 1993	10.75	10.88	10.75	10.75
435	NYSE	SBI	Mon, Dec 27, 1993	10.63	10.75	10.63	10.63
434	NYSE	SBI	Thu, Dec 23, 1993	10.63	10.75	10.63	10.75
433	NYSE	SBI	Wed, Dec 22, 1993	10.75	10.75	10.63	10.75
432	NYSE	SBI	Tue, Dec 21, 1993	10.63	10.88	10.63	10.63
431	NYSE	SBI	Mon, Dec 20, 1993	10.63	10.75	10.63	10.75
430	NYSE	SBI	Fri, Dec 17, 1993	10.63	10.75	10.63	10.75
429	NYSE	SBI	Thu, Dec 16, 1993	10.63	10.75	10.63	10.63
428	NYSE	SBI	Wed, Dec 15, 1993	10.50	10.75	10.50	10.63
427	NYSE	SBI	Tue, Dec 14, 1993	10.88	10.88	10.75	10.75
426	NYSE	SBI	Mon, Dec 13, 1993	11.00	11.00	10.88	11.00
425	NYSE	SBI	Fri, Dec 10, 1993	11.00	11.13	11.00	11.13
424	NYSE	SBI	Thu, Dec 9, 1993	11.00	11.00	11.00	11.00
423	NYSE	SBI	Wed, Dec 8, 1993	11.13	11.13	11.00	11.13
422	NYSE	SBI	Tue, Dec 7, 1993	11.00	11.13	11.00	11.13
421	NYSE	SBI	Mon, Dec 6, 1993	11.13	11.25	11.00	11.00
420	NYSE	SBI	Fri, Dec 3, 1993	11.00	11.25	11.00	11.13
419	NYSE	SBI	Thu, Dec 2, 1993	11.13	11.13	11.00	11.13
418	NYSE	SBI	Wed, Dec 1, 1993	11.00	11.13	11.00	11.13
417	NYSE	SBI	Tue, Nov 30, 1993	11.00	11.00	11.00	11.00
416	NYSE	SBI	Mon, Nov 29, 1993	10.88	10.88	10.75	10.75
415	NYSE	SBI	Fri, Nov 26, 1993	10.88	10.88	10.75	10.88
414	NYSE	SBI	Wed, Nov 24, 1993	10.88	10.88	10.88	10.88
413	NYSE	SBI	Tue, Nov 23, 1993	10.75	10.88	10.75	10.88
412	NYSE	SBI	Mon, Nov 22, 1993	11.00	11.00	10.63	10.63
411	NYSE	SBI	Fri, Nov 19, 1993	11.00	11.00	10.88	11.00
410	NYSE	SBI	Thu, Nov 18, 1993	10.88	11.00	10.88	10.88
409	NYSE	SBI	Wed, Nov 17, 1993	11.00	11.00	10.88	10.88
408	NYSE	SBI	Tue, Nov 16, 1993	11.00	11.00	10.75	10.88
407	NYSE	SBI	Mon, Nov 15, 1993	10.88	11.00	10.88	10.88
406	NYSE	SBI	Fri, Nov 12, 1993	11.00	11.00	11.00	11.00
405	NYSE	SBI	Thu, Nov 11, 1993	11.00	11.00	10.88	11.00
404	NYSE	SBI	Wed, Nov 10, 1993	10.88	11.00	10.88	10.88
403	NYSE	SBI	Tue, Nov 9, 1993	10.88	11.00	10.88	11.00
402	NYSE	SBI	Mon, Nov 8, 1993	10.88	11.13	10.88	11.13
401	NYSE	SBI	Fri, Nov 5, 1993	11.00	11.00	10.88	10.88
400	NYSE	SBI	Thu, Nov 4, 1993	11.00	11.00	10.88	11.00
399	NYSE	SBI	Wed, Nov 3, 1993	11.00	11.00	10.88	11.00
398	NYSE	SBI	Tue, Nov 2, 1993	11.13	11.13	11.00	11.00
397	NYSE	SBI	Mon, Nov 1, 1993	11.13	11.25	10.88	11.25
396	NYSE	SBI	Fri, Oct 29, 1993	11.25	11.25	11.13	11.25
395	NYSE	SBI	Thu, Oct 28, 1993	11.13	11.25	11.00	11.13
394	NYSE	SBI	Wed, Oct 27, 1993	11.38	11.38	11.13	11.13
393	NYSE	SBI	Tue, Oct 26, 1993	11.13	11.25	11.13	11.25
392	NYSE	SBI	Mon, Oct 25, 1993	11.38	11.38	11.25	11.25
391	NYSE	SBI	Fri, Oct 22, 1993	11.13	11.38	11.13	11.25
390	NYSE	SBI	Thu, Oct 21, 1993	11.25	11.25	11.13	11.13
389	NYSE	SBI	Wed, Oct 20, 1993	11.13	11.38	11.13	11.38
388	NYSE	SBI	Tue, Oct 19, 1993	11.25	11.25	11.25	11.25
387	NYSE	SBI	Mon, Oct 18, 1993	11.25	11.38	11.00	11.13
386	NYSE	SBI	Fri, Oct 15, 1993	11.25	11.25	11.13	11.25
385	NYSE	SBI	Thu, Oct 14, 1993	11.25	11.25	11.13	11.25
384	NYSE	SBI	Wed, Oct 13, 1993	11.25	11.25	11.13	11.25
383	NYSE	SBI	Tue, Oct 12, 1993	11.25	11.25	11.13	11.25
382	NYSE	SBI	Mon, Oct 11, 1993	11.13	11.25	11.13	11.25
381	NYSE	SBI	Fri, Oct 8, 1993	11.25	11.25	11.13	11.13
380	NYSE	SBI	Thu, Oct 7, 1993	11.38	11.38	11.25	11.38
379	NYSE	SBI	Wed, Oct 6, 1993	11.13	11.38	11.13	11.38
378	NYSE	SBI	Tue, Oct 5, 1993	11.13	11.38	11.13	11.38
377	NYSE	SBI	Mon, Oct 4, 1993	11.38	11.38	11.25	11.25
376	NYSE	SBI	Fri, Oct 1, 1993	11.25	11.38	11.25	11.25
375	NYSE	SBI	Thu, Sep 30, 1993	11.25	11.25	11.25	11.25
374	NYSE	SBI	Wed, Sep 29, 1993	11.25	11.25	11.00	11.00
373	NYSE	SBI	Tue, Sep 28, 1993	11.13	11.25	11.13	11.25
372	NYSE	SBI	Mon, Sep 27, 1993	11.38	11.38	11.13	11.13
371	NYSE	SBI	Fri, Sep 24, 1993	11.13	11.38	11.13	11.25
370	NYSE	SBI	Thu, Sep 23, 1993	11.00	11.25	11.00	11.25
369	NYSE	SBI	Wed, Sep 22, 1993	11.00	11.13	10.88	11.13
368	NYSE	SBI	Tue, Sep 21, 1993	11.00	11.00	10.88	11.00
367	NYSE	SBI	Mon, Sep 20, 1993	11.50	11.50	10.88	10.88
366	NYSE	SBI	Fri, Sep 17, 1993	11.38	11.38	11.25	11.25
365	NYSE	SBI	Thu, Sep 16, 1993	11.50	11.63	11.38	11.38
364	NYSE	SBI	Wed, Sep 15, 1993	11.25	11.50	11.25	11.38
363	NYSE	SBI	Tue, Sep 14, 1993	11.25	11.50	11.25	11.50
362	NYSE	SBI	Mon, Sep 13, 1993	11.25	11.50	11.25	11.38
361	NYSE	SBI	Fri, Sep 10, 1993	11.00	11.25	11.00	11.25
360	NYSE	SBI	Thu, Sep 9, 1993	11.25	11.25	11.00	11.00
359	NYSE	SBI	Wed, Sep 8, 1993	11.25	11.25	11.00	11.13
358	NYSE	SBI	Tue, Sep 7, 1993	11.25	11.25	11.00	11.00
357	NYSE	SBI	Fri, Sep 3, 1993	11.00	11.13	11.00	11.13
356	NYSE	SBI	Thu, Sep 2, 1993	11.00	11.00	11.00	11.00
355	NYSE	SBI	Wed, Sep 1, 1993	11.00	11.00	10.88	11.00
354	NYSE	SBI	Tue, Aug 31, 1993	11.25	11.25	10.88	11.00
353	NYSE	SBI	Mon, Aug 30, 1993	11.13	11.25	11.13	11.25
352	NYSE	SBI	Fri, Aug 27, 1993	11.00	11.13	10.88	11.13
351	NYSE	SBI	Thu, Aug 26, 1993	10.75	11.00	10.75	10.88
350	NYSE	SBI	Wed, Aug 25, 1993	11.13	11.13	10.75	10.75
349	NYSE	SBI	Tue, Aug 24, 1993	11.13	11.25	11.00	11.00
348	NYSE	SBI	Mon, Aug 23, 1993	11.25	11.50	11.13	11.25
347	NYSE	SBI	Fri, Aug 20, 1993	11.13	11.13	11.13	11.13
346	NYSE	SBI	Thu, Aug 19, 1993	11.00	11.13	11.00	11.13
345	NYSE	SBI	Wed, Aug 18, 1993	11.00	11.00	10.88	10.88
344	NYSE	SBI	Tue, Aug 17, 1993	11.00	11.00	10.88	11.00
343	NYSE	SBI	Mon, Aug 16, 1993	11.00	11.00	10.88	10.88
342	NYSE	SBI	Fri, Aug 13, 1993	11.00	11.13	10.88	11.13
341	NYSE	SBI	Thu, Aug 12, 1993	10.88	11.00	10.75	10.88
340	NYSE	SBI	Wed, Aug 11, 1993	11.00	11.00	10.75	10.75
339	NYSE	SBI	Tue, Aug 10, 1993	10.88	10.88	10.88	10.88
338	NYSE	SBI	Mon, Aug 9, 1993	11.00	11.00	10.88	11.00
337	NYSE	SBI	Thu, Aug 5, 1993	10.88	10.88	10.75	10.75
336	NYSE	SBI	Wed, Aug 4, 1993	10.63	10.75	10.63	10.75
335	NYSE	SBI	Tue, Aug 3, 1993	10.88	10.88	10.75	10.88
334	NYSE	SBI	Mon, Aug 2, 1993	10.88	10.88	10.88	10.88
333	NYSE	SBI	Fri, Jul 30, 1993	10.75	10.75	10.75	10.75
332	NYSE	SBI	Thu, Jul 29, 1993	10.75	10.75	10.63	10.75
331	NYSE	SBI	Wed, Jul 28, 1993	10.75	10.75	10.63	10.75
330	NYSE	SBI	Tue, Jul 27, 1993	10.63	10.75	10.63	10.75
329	NYSE	SBI	Mon, Jul 26, 1993	10.50	10.50	10.50	10.50
328	NYSE	SBI	Fri, Jul 23, 1993	10.75	10.75	10.63	10.63
327	NYSE	SBI	Thu, Jul 22, 1993	10.63	10.75	10.63	10.75
326	NYSE	SBI	Wed, Jul 21, 1993	10.75	10.75	10.63	10.75
325	NYSE	SBI	Tue, Jul 20, 1993	10.63	10.75	10.63	10.63
324	NYSE	SBI	Mon, Jul 19, 1993	10.63	10.75	10.63	10.75
323	NYSE	SBI	Fri, Jul 16, 1993	10.63	10.63	10.63	10.63
322	NYSE	SBI	Thu, Jul 15, 1993	10.63	10.75	10.63	10.75
321	NYSE	SBI	Wed, Jul 14, 1993	10.63	10.63	10.50	10.50
320	NYSE	SBI	Tue, Jul 13, 1993	10.75	10.75	10.63	10.63
319	NYSE	SBI	Mon, Jul 12, 1993	10.75	10.75	10.63	10.75
318	NYSE	SBI	Fri, Jul 9, 1993	10.75	10.88	10.75	10.75
317	NYSE	SBI	Thu, Jul 8, 1993	10.75	10.75	10.75	10.75
316	NYSE	SBI	Wed, Jul 7, 1993	10.75	10.75	10.63	10.63
315	NYSE	SBI	Tue, Jul 6, 1993	10.63	10.75	10.63	10.63
314	NYSE	SBI	Fri, Jul 2, 1993	10.63	10.63	10.50	10.50
313	NYSE	SBI	Thu, Jul 1, 1993	10.75	10.75	10.50	10.50
312	NYSE	SBI	Wed, Jun 30, 1993	10.75	10.75	10.63	10.63
311	NYSE	SBI	Tue, Jun 29, 1993	10.75	10.75	10.75	10.75
310	NYSE	SBI	Mon, Jun 28, 1993	10.75	10.75	10.75	10.75
309	NYSE	SBI	Fri, Jun 25, 1993	10.63	10.63	10.50	10.50
308	NYSE	SBI	Thu, Jun 24, 1993	10.63	10.75	10.63	10.75
307	NYSE	SBI	Wed, Jun 23, 1993	10.75	10.75	10.75	10.75
306	NYSE	SBI	Tue, Jun 22, 1993	10.63	10.75	10.63	10.75
305	NYSE	SBI	Mon, Jun 21, 1993	10.63	10.75	10.63	10.75
304	NYSE	SBI	Fri, Jun 18, 1993	10.75	10.75	10.63	10.63
303	NYSE	SBI	Thu, Jun 17, 1993	10.63	10.75	10.63	10.75
302	NYSE	SBI	Wed, Jun 16, 1993	10.50	10.63	10.50	10.50
301	NYSE	SBI	Tue, Jun 15, 1993	10.50	10.63	10.50	10.50
300	NYSE	SBI	Mon, Jun 14, 1993	10.50	10.50	10.50	10.50
299	NYSE	SBI	Fri, Jun 11, 1993	10.38	10.50	10.38	10.50
298	NYSE	SBI	Thu, Jun 10, 1993	10.50	10.50	10.50	10.50
297	NYSE	SBI	Wed, Jun 9, 1993	10.38	10.63	10.25	10.63
296	NYSE	SBI	Tue, Jun 8, 1993	10.38	10.50	10.38	10.50
295	NYSE	SBI	Mon, Jun 7, 1993	10.38	10.38	10.38	10.38
294	NYSE	SBI	Fri, Jun 4, 1993	10.50	10.63	10.50	10.63
293	NYSE	SBI	Thu, Jun 3, 1993	10.50	10.63	10.38	10.38
292	NYSE	SBI	Wed, Jun 2, 1993	10.63	10.63	10.50	10.50
291	NYSE	SBI	Tue, Jun 1, 1993	10.63	10.63	10.50	10.63
290	NYSE	SBI	Fri, May 28, 1993	10.75	10.75	10.63	10.75
289	NYSE	SBI	Thu, May 27, 1993	10.75	10.75	10.63	10.75
288	NYSE	SBI	Wed, May 26, 1993	10.75	10.75	10.75	10.75
287	NYSE	SBI	Tue, May 25, 1993	10.63	10.63	10.63	10.63
286	NYSE	SBI	Mon, May 24, 1993	10.63	10.63	10.50	10.50
285	NYSE	SBI	Fri, May 21, 1993	10.75	10.75	10.38	10.38
284	NYSE	SBI	Thu, May 20, 1993	10.63	10.63	10.63	10.63
283	NYSE	SBI	Wed, May 19, 1993	10.63	10.75	10.63	10.63
282	NYSE	SBI	Tue, May 18, 1993	10.50	10.63	10.50	10.50
281	NYSE	SBI	Mon, May 17, 1993	10.63	10.63	10.63	10.63
280	NYSE	SBI	Fri, May 14, 1993	10.63	10.63	10.38	10.63
279	NYSE	SBI	Thu, May 13, 1993	10.63	10.63	10.50	10.50
278	NYSE	SBI	Wed, May 12, 1993	10.63	10.63	10.50	10.50
277	NYSE	SBI	Tue, May 11, 1993	10.75	10.75	10.75	10.75
276	NYSE	SBI	Mon, May 10, 1993	10.75	10.88	10.75	10.88
275	NYSE	SBI	Fri, May 7, 1993	10.63	10.88	10.63	10.88
274	NYSE	SBI	Thu, May 6, 1993	10.75	10.75	10.63	10.75
273	NYSE	SBI	Wed, May 5, 1993	10.63	10.75	10.63	10.63
272	NYSE	SBI	Tue, May 4, 1993	10.63	10.63	10.50	10.63
271	NYSE	SBI	Mon, May 3, 1993	10.50	10.63	10.50	10.63
270	NYSE	SBI	Fri, Apr 30, 1993	10.63	10.63	10.50	10.63
269	NYSE	SBI	Thu, Apr 29, 1993	10.63	10.75	10.50	10.50
268	NYSE	SBI	Wed, Apr 28, 1993	10.63	10.75	10.50	10.63
267	NYSE	SBI	Tue, Apr 27, 1993	10.63	10.63	10.50	10.63
266	NYSE	SBI	Mon, Apr 26, 1993	10.63	10.63	10.50	10.63
265	NYSE	SBI	Fri, Apr 23, 1993	10.75	10.75	10.50	10.63
264	NYSE	SBI	Thu, Apr 22, 1993	10.63	10.75	10.63	10.75
263	NYSE	SBI	Wed, Apr 21, 1993	10.75	10.75	10.63	10.75
262	NYSE	SBI	Tue, Apr 20, 1993	10.75	10.75	10.63	10.75
261	NYSE	SBI	Mon, Apr 19, 1993	10.75	10.75	10.75	10.75
260	NYSE	SBI	Fri, Apr 16, 1993	10.75	10.75	10.63	10.75
259	NYSE	SBI	Thu, Apr 15, 1993	10.75	10.75	10.63	10.75
258	NYSE	SBI	Wed, Apr 14, 1993	10.50	10.75	10.50	10.63
257	NYSE	SBI	Tue, Apr 13, 1993	10.63	10.63	10.63	10.63
256	NYSE	SBI	Mon, Apr 12, 1993	10.38	10.63	10.38	10.63
255	NYSE	SBI	Thu, Apr 8, 1993	10.63	10.63	10.38	10.38
254	NYSE	SBI	Wed, Apr 7, 1993	10.63	10.75	10.50	10.63
253	NYSE	SBI	Tue, Apr 6, 1993	10.50	10.63	10.50	10.63
252	NYSE	SBI	Mon, Apr 5, 1993	10.63	10.63	10.50	10.63
251	NYSE	SBI	Fri, Apr 2, 1993	10.63	10.75	10.63	10.63
250	NYSE	SBI	Thu, Apr 1, 1993	10.63	10.63	10.63	10.63
249	NYSE	SBI	Wed, Mar 31, 1993	10.75	10.75	10.75	10.75
248	NYSE	SBI	Tue, Mar 30, 1993	10.75	10.75	10.63	10.75
247	NYSE	SBI	Mon, Mar 29, 1993	10.75	10.75	10.63	10.75
246	NYSE	SBI	Fri, Mar 26, 1993	10.88	10.88	10.88	10.88
245	NYSE	SBI	Thu, Mar 25, 1993	10.75	10.88	10.63	10.88
244	NYSE	SBI	Wed, Mar 24, 1993	10.75	10.75	10.63	10.75
243	NYSE	SBI	Tue, Mar 23, 1993	10.75	10.75	10.63	10.63
242	NYSE	SBI	Mon, Mar 22, 1993	10.63	10.75	10.63	10.75
241	NYSE	SBI	Fri, Mar 19, 1993	10.63	10.75	10.63	10.63
240	NYSE	SBI	Thu, Mar 18, 1993	10.63	10.63	10.50	10.63
239	NYSE	SBI	Wed, Mar 17, 1993	10.63	10.63	10.50	10.50
238	NYSE	SBI	Tue, Mar 16, 1993	10.50	10.63	10.50	10.63
237	NYSE	SBI	Mon, Mar 15, 1993	10.50	10.63	10.50	10.63
236	NYSE	SBI	Fri, Mar 12, 1993	10.63	10.63	10.50	10.50
235	NYSE	SBI	Thu, Mar 11, 1993	10.63	10.75	10.63	10.75
234	NYSE	SBI	Wed, Mar 10, 1993	10.50	10.63	10.50	10.63
233	NYSE	SBI	Tue, Mar 9, 1993	10.63	10.63	10.50	10.63
232	NYSE	SBI	Mon, Mar 8, 1993	10.63	10.63	10.50	10.63
231	NYSE	SBI	Fri, Mar 5, 1993	10.63	10.75	10.50	10.63
230	NYSE	SBI	Thu, Mar 4, 1993	10.63	10.75	10.50	10.50
229	NYSE	SBI	Wed, Mar 3, 1993	10.63	10.75	10.50	10.75
228	NYSE	SBI	Tue, Mar 2, 1993	10.75	10.75	10.63	10.63
227	NYSE	SBI	Mon, Mar 1, 1993	10.63	10.63	10.50	10.63
226	NYSE	SBI	Fri, Feb 26, 1993	10.50	10.63	10.50	10.50
225	NYSE	SBI	Thu, Feb 25, 1993	10.63	10.63	10.50	10.63
224	NYSE	SBI	Wed, Feb 24, 1993	10.75	10.75	10.63	10.63
223	NYSE	SBI	Tue, Feb 23, 1993	10.63	10.63	10.50	10.50
222	NYSE	SBI	Mon, Feb 22, 1993	10.50	10.75	10.50	10.63
221	NYSE	SBI	Fri, Feb 19, 1993	10.38	10.38	10.25	10.38
220	NYSE	SBI	Thu, Feb 18, 1993	10.50	10.50	10.25	10.38
219	NYSE	SBI	Wed, Feb 17, 1993	10.38	10.38	10.25	10.38
218	NYSE	SBI	Tue, Feb 16, 1993	10.38	10.38	10.25	10.38
217	NYSE	SBI	Fri, Feb 12, 1993	10.25	10.25	10.25	10.25
216	NYSE	SBI	Thu, Feb 11, 1993	10.13	10.25	10.13	10.25
215	NYSE	SBI	Wed, Feb 10, 1993	10.38	10.38	10.25	10.25
214	NYSE	SBI	Tue, Feb 9, 1993	10.25	10.38	10.25	10.38
213	NYSE	SBI	Mon, Feb 8, 1993	10.38	10.38	10.25	10.38
212	NYSE	SBI	Fri, Feb 5, 1993	10.25	10.25	10.25	10.25
211	NYSE	SBI	Thu, Feb 4, 1993	10.38	10.38	10.25	10.25
210	NYSE	SBI	Wed, Feb 3, 1993	10.25	10.25	10.25	10.25
209	NYSE	SBI	Tue, Feb 2, 1993	10.38	10.38	10.25	10.25
208	NYSE	SBI	Mon, Feb 1, 1993	10.13	10.25	10.13	10.25
207	NYSE	SBI	Fri, Jan 29, 1993	10.13	10.13	10.00	10.13
206	NYSE	SBI	Thu, Jan 28, 1993	10.13	10.13	10.00	10.13
205	NYSE	SBI	Wed, Jan 27, 1993	10.13	10.13	10.00	10.00
204	NYSE	SBI	Tue, Jan 26, 1993	10.13	10.13	10.00	10.13
203	NYSE	SBI	Mon, Jan 25, 1993	10.00	10.13	10.00	10.13
202	NYSE	SBI	Fri, Jan 22, 1993	10.13	10.13	10.00	10.13
201	NYSE	SBI	Thu, Jan 21, 1993	9.88	10.13	9.88	10.13
200	NYSE	SBI	Wed, Jan 20, 1993	10.00	10.00	10.00	10.00
199	NYSE	SBI	Tue, Jan 19, 1993	10.00	10.00	10.00	10.00
198	NYSE	SBI	Mon, Jan 18, 1993	10.00	10.00	10.00	10.00
197	NYSE	SBI	Fri, Jan 15, 1993	10.00	10.00	9.88	10.00
196	NYSE	SBI	Thu, Jan 14, 1993	10.00	10.13	10.00	10.13
195	NYSE	SBI	Wed, Jan 13, 1993	10.13	10.13	10.13	10.13
194	NYSE	SBI	Tue, Jan 12, 1993	10.13	10.25	10.13	10.13
193	NYSE	SBI	Mon, Jan 11, 1993	10.25	10.25	10.13	10.13
192	NYSE	SBI	Fri, Jan 8, 1993	10.00	10.25	10.00	10.25
191	NYSE	SBI	Thu, Jan 7, 1993	10.25	10.25	10.13	10.13
190	NYSE	SBI	Wed, Jan 6, 1993	10.25	10.25	10.13	10.13
189	NYSE	SBI	Tue, Jan 5, 1993	10.25	10.25	10.00	10.25
188	NYSE	SBI	Mon, Jan 4, 1993	10.13	10.25	10.13	10.13
187	NYSE	SBI	Thu, Dec 31, 1992	10.25	10.25	10.13	10.13
186	NYSE	SBI	Wed, Dec 30, 1992	10.13	10.13	10.13	10.13
185	NYSE	SBI	Tue, Dec 29, 1992	10.13	10.25	10.13	10.25
184	NYSE	SBI	Mon, Dec 28, 1992	10.25	10.25	10.13	10.13
183	NYSE	SBI	Thu, Dec 24, 1992	10.13	10.13	10.13	10.13
182	NYSE	SBI	Wed, Dec 23, 1992	10.00	10.13	10.00	10.00
181	NYSE	SBI	Tue, Dec 22, 1992	10.00	10.13	10.00	10.00
180	NYSE	SBI	Mon, Dec 21, 1992	10.13	10.25	10.00	10.00
179	NYSE	SBI	Fri, Dec 18, 1992	10.00	10.13	10.00	10.13
178	NYSE	SBI	Thu, Dec 17, 1992	10.13	10.13	10.13	10.13
177	NYSE	SBI	Wed, Dec 16, 1992	10.00	10.13	10.00	10.13
176	NYSE	SBI	Tue, Dec 15, 1992	10.13	10.13	10.13	10.13
175	NYSE	SBI	Mon, Dec 14, 1992	10.25	10.25	10.13	10.13
174	NYSE	SBI	Fri, Dec 11, 1992	10.25	10.25	10.13	10.13
173	NYSE	SBI	Thu, Dec 10, 1992	10.13	10.13	10.13	10.13
172	NYSE	SBI	Wed, Dec 9, 1992	10.13	10.13	10.13	10.13
171	NYSE	SBI	Tue, Dec 8, 1992	10.25	10.25	10.13	10.13
170	NYSE	SBI	Mon, Dec 7, 1992	10.00	10.13	10.00	10.13
169	NYSE	SBI	Fri, Dec 4, 1992	10.25	10.25	10.00	10.00
168	NYSE	SBI	Thu, Dec 3, 1992	10.13	10.25	10.13	10.25
167	NYSE	SBI	Wed, Dec 2, 1992	10.00	10.13	10.00	10.13
166	NYSE	SBI	Tue, Dec 1, 1992	10.00	10.00	10.00	10.00
165	NYSE	SBI	Mon, Nov 30, 1992	10.00	10.00	9.88	9.88
164	NYSE	SBI	Fri, Nov 27, 1992	10.00	10.00	10.00	10.00
163	NYSE	SBI	Wed, Nov 25, 1992	10.00	10.00	10.00	10.00
162	NYSE	SBI	Tue, Nov 24, 1992	10.00	10.00	9.88	10.00
161	NYSE	SBI	Mon, Nov 23, 1992	10.00	10.00	10.00	10.00
160	NYSE	SBI	Fri, Nov 20, 1992	10.00	10.00	10.00	10.00
159	NYSE	SBI	Thu, Nov 19, 1992	10.00	10.00	10.00	10.00
158	NYSE	SBI	Wed, Nov 18, 1992	9.88	10.00	9.88	10.00
157	NYSE	SBI	Tue, Nov 17, 1992	10.00	10.00	9.75	9.88
156	NYSE	SBI	Mon, Nov 16, 1992	9.88	10.00	9.88	10.00
155	NYSE	SBI	Fri, Nov 13, 1992	9.88	10.00	9.75	9.88
154	NYSE	SBI	Thu, Nov 12, 1992	9.88	9.88	9.75	9.88
153	NYSE	SBI	Wed, Nov 11, 1992	9.88	9.88	9.75	9.75
152	NYSE	SBI	Tue, Nov 10, 1992	9.75	9.88	9.75	9.88
151	NYSE	SBI	Mon, Nov 9, 1992	10.00	10.00	9.88	10.00
150	NYSE	SBI	Fri, Nov 6, 1992	10.00	10.00	9.88	10.00
149	NYSE	SBI	Thu, Nov 5, 1992	10.00	10.00	9.88	10.00
148	NYSE	SBI	Wed, Nov 4, 1992	9.88	10.00	9.88	10.00
147	NYSE	SBI	Tue, Nov 3, 1992	10.00	10.00	9.75	9.75
146	NYSE	SBI	Mon, Nov 2, 1992	9.75	9.88	9.75	9.88
145	NYSE	SBI	Fri, Oct 30, 1992	10.00	10.00	9.88	9.88
144	NYSE	SBI	Thu, Oct 29, 1992	10.00	10.00	9.88	10.00
143	NYSE	SBI	Wed, Oct 28, 1992	9.88	10.00	9.88	10.00
142	NYSE	SBI	Tue, Oct 27, 1992	10.00	10.00	9.88	9.88
141	NYSE	SBI	Fri, Oct 23, 1992	10.00	10.00	9.88	9.88
140	NYSE	SBI	Thu, Oct 22, 1992	10.00	10.00	9.88	10.00
139	NYSE	SBI	Wed, Oct 21, 1992	9.88	9.88	9.88	9.88
138	NYSE	SBI	Tue, Oct 20, 1992	10.00	10.13	10.00	10.13
137	NYSE	SBI	Mon, Oct 19, 1992	10.00	10.00	10.00	10.00
136	NYSE	SBI	Fri, Oct 16, 1992	10.13	10.13	10.00	10.00
135	NYSE	SBI	Thu, Oct 15, 1992	10.00	10.13	10.00	10.13
134	NYSE	SBI	Wed, Oct 14, 1992	10.00	10.13	10.00	10.00
133	NYSE	SBI	Tue, Oct 13, 1992	10.25	10.25	10.13	10.13
132	NYSE	SBI	Mon, Oct 12, 1992	10.13	10.25	10.13	10.25
131	NYSE	SBI	Fri, Oct 9, 1992	10.25	10.25	10.00	10.00
130	NYSE	SBI	Thu, Oct 8, 1992	10.25	10.25	10.25	10.25
129	NYSE	SBI	Wed, Oct 7, 1992	10.13	10.25	10.13	10.25
128	NYSE	SBI	Tue, Oct 6, 1992	10.25	10.25	10.25	10.25
127	NYSE	SBI	Mon, Oct 5, 1992	10.13	10.25	10.13	10.25
126	NYSE	SBI	Fri, Oct 2, 1992	10.00	10.13	10.00	10.13
125	NYSE	SBI	Thu, Oct 1, 1992	10.13	10.13	10.00	10.00
124	NYSE	SBI	Wed, Sep 30, 1992	10.13	10.13	10.00	10.00
123	NYSE	SBI	Tue, Sep 29, 1992	10.13	10.13	10.13	10.13
122	NYSE	SBI	Mon, Sep 28, 1992	10.13	10.13	10.00	10.00
121	NYSE	SBI	Fri, Sep 25, 1992	10.00	10.13	10.00	10.00
120	NYSE	SBI	Thu, Sep 24, 1992	10.13	10.13	10.00	10.00
119	NYSE	SBI	Wed, Sep 23, 1992	10.00	10.13	10.00	10.13
118	NYSE	SBI	Tue, Sep 22, 1992	10.13	10.13	10.00	10.00
117	NYSE	SBI	Mon, Sep 21, 1992	10.00	10.13	10.00	10.13
116	NYSE	SBI	Fri, Sep 18, 1992	10.00	10.13	10.00	10.13
115	NYSE	SBI	Thu, Sep 17, 1992	10.13	10.13	10.00	10.13
114	NYSE	SBI	Wed, Sep 16, 1992	10.25	10.25	10.13	10.13
113	NYSE	SBI	Tue, Sep 15, 1992	10.25	10.25	10.13	10.13
112	NYSE	SBI	Mon, Sep 14, 1992	10.25	10.25	10.25	10.25
111	NYSE	SBI	Fri, Sep 11, 1992	10.25	10.25	10.13	10.13
110	NYSE	SBI	Thu, Sep 10, 1992	10.25	10.25	10.13	10.25
109	NYSE	SBI	Wed, Sep 9, 1992	10.25	10.25	10.13	10.25
108	NYSE	SBI	Tue, Sep 8, 1992	10.25	10.38	10.25	10.38
107	NYSE	SBI	Thu, Sep 3, 1992	10.25	10.25	10.13	10.25
106	NYSE	SBI	Wed, Sep 2, 1992	10.25	10.25	10.25	10.25
105	NYSE	SBI	Tue, Sep 1, 1992	10.25	10.25	10.25	10.25
104	NYSE	SBI	Mon, Aug 31, 1992	10.13	10.25	10.13	10.13
103	NYSE	SBI	Fri, Aug 28, 1992	10.25	10.25	10.25	10.25
102	NYSE	SBI	Thu, Aug 27, 1992	10.13	10.25	10.13	10.25
101	NYSE	SBI	Wed, Aug 26, 1992	10.00	10.13	10.00	10.13
100	NYSE	SBI	Tue, Aug 25, 1992	10.25	10.25	10.00	10.00
99	NYSE	SBI	Mon, Aug 24, 1992	10.38	10.38	10.38	10.38
98	NYSE	SBI	Fri, Aug 21, 1992	10.38	10.38	10.38	10.38
97	NYSE	SBI	Thu, Aug 20, 1992	10.25	10.38	10.25	10.38
96	NYSE	SBI	Wed, Aug 19, 1992	10.38	10.50	10.38	10.38
95	NYSE	SBI	Tue, Aug 18, 1992	10.50	10.50	10.38	10.38
94	NYSE	SBI	Mon, Aug 17, 1992	10.38	10.50	10.38	10.50
93	NYSE	SBI	Fri, Aug 14, 1992	10.38	10.38	10.25	10.25
92	NYSE	SBI	Thu, Aug 13, 1992	10.38	10.38	10.25	10.25
91	NYSE	SBI	Wed, Aug 12, 1992	10.25	10.38	10.25	10.38
90	NYSE	SBI	Tue, Aug 11, 1992	10.25	10.38	10.25	10.38
89	NYSE	SBI	Mon, Aug 10, 1992	10.38	10.38	10.25	10.25
88	NYSE	SBI	Fri, Aug 7, 1992	10.38	10.38	10.25	10.38
87	NYSE	SBI	Thu, Aug 6, 1992	10.38	10.38	10.25	10.25
86	NYSE	SBI	Wed, Aug 5, 1992	10.25	10.38	10.25	10.38
85	NYSE	SBI	Tue, Aug 4, 1992	10.38	10.38	10.25	10.38
84	NYSE	SBI	Mon, Aug 3, 1992	10.50	10.50	10.25	10.38
83	NYSE	SBI	Fri, Jul 31, 1992	10.25	10.25	10.25	10.25
82	NYSE	SBI	Thu, Jul 30, 1992	10.25	10.25	10.13	10.13
81	NYSE	SBI	Wed, Jul 29, 1992	10.13	10.25	10.13	10.25
80	NYSE	SBI	Tue, Jul 28, 1992	10.00	10.13	10.00	10.13
79	NYSE	SBI	Mon, Jul 27, 1992	10.00	10.13	10.00	10.13
78	NYSE	SBI	Fri, Jul 24, 1992	10.13	10.13	10.13	10.13
77	NYSE	SBI	Thu, Jul 23, 1992	10.00	10.13	10.00	10.13
76	NYSE	SBI	Wed, Jul 22, 1992	10.00	10.00	10.00	10.00
75	NYSE	SBI	Tue, Jul 21, 1992	10.00	10.13	10.00	10.00
74	NYSE	SBI	Mon, Jul 20, 1992	10.13	10.13	10.00	10.13
73	NYSE	SBI	Fri, Jul 17, 1992	10.00	10.00	10.00	10.00
72	NYSE	SBI	Thu, Jul 16, 1992	10.00	10.00	10.00	10.00
71	NYSE	SBI	Wed, Jul 15, 1992	10.00	10.00	9.88	10.00
70	NYSE	SBI	Tue, Jul 14, 1992	9.88	10.00	9.88	10.00
69	NYSE	SBI	Fri, Jul 10, 1992	10.00	10.00	9.88	10.00
68	NYSE	SBI	Thu, Jul 9, 1992	9.88	10.00	9.88	10.00
67	NYSE	SBI	Wed, Jul 8, 1992	9.88	9.88	9.88	9.88
66	NYSE	SBI	Tue, Jul 7, 1992	9.88	9.88	9.75	9.75
65	NYSE	SBI	Mon, Jul 6, 1992	9.88	10.00	9.88	10.00
64	NYSE	SBI	Thu, Jul 2, 1992	9.88	10.00	9.88	10.00
63	NYSE	SBI	Wed, Jul 1, 1992	9.88	9.88	9.88	9.88
62	NYSE	SBI	Tue, Jun 30, 1992	9.88	9.88	9.88	9.88
61	NYSE	SBI	Mon, Jun 29, 1992	9.88	10.00	9.88	10.00
60	NYSE	SBI	Fri, Jun 26, 1992	9.88	9.88	9.88	9.88
59	NYSE	SBI	Thu, Jun 25, 1992	9.88	9.88	9.88	9.88
58	NYSE	SBI	Wed, Jun 24, 1992	9.88	9.88	9.75	9.88
57	NYSE	SBI	Tue, Jun 23, 1992	9.75	9.88	9.75	9.88
56	NYSE	SBI	Mon, Jun 22, 1992	9.75	9.75	9.75	9.75
55	NYSE	SBI	Fri, Jun 19, 1992	9.75	9.88	9.75	9.88
54	NYSE	SBI	Thu, Jun 18, 1992	9.75	9.88	9.75	9.88
53	NYSE	SBI	Wed, Jun 17, 1992	9.75	9.88	9.75	9.88
52	NYSE	SBI	Tue, Jun 16, 1992	9.75	9.88	9.75	9.88
51	NYSE	SBI	Mon, Jun 15, 1992	9.75	9.88	9.75	9.88
50	NYSE	SBI	Fri, Jun 12, 1992	9.75	9.75	9.75	9.75
49	NYSE	SBI	Thu, Jun 11, 1992	9.75	9.88	9.75	9.88
48	NYSE	SBI	Wed, Jun 10, 1992	9.75	9.75	9.75	9.75
47	NYSE	SBI	Tue, Jun 9, 1992	9.88	9.88	9.75	9.88
46	NYSE	SBI	Mon, Jun 8, 1992	9.88	9.88	9.88	9.88
45	NYSE	SBI	Fri, Jun 5, 1992	9.88	10.00	9.88	10.00
44	NYSE	SBI	Thu, Jun 4, 1992	10.00	10.00	9.88	9.88
43	NYSE	SBI	Tue, Jun 2, 1992	10.13	10.13	10.00	10.13
42	NYSE	SBI	Fri, May 29, 1992	10.13	10.13	10.00	10.00
41	NYSE	SBI	Thu, May 28, 1992	10.00	10.38	10.00	10.13
40	NYSE	SBI	Wed, May 27, 1992	9.88	10.00	9.88	9.88
39	NYSE	SBI	Tue, May 26, 1992	9.75	9.88	9.75	9.88
38	NYSE	SBI	Fri, May 22, 1992	9.75	9.75	9.75	9.75
37	NYSE	SBI	Thu, May 21, 1992	9.88	9.88	9.75	9.88
36	NYSE	SBI	Wed, May 20, 1992	9.88	9.88	9.75	9.75
35	NYSE	SBI	Tue, May 19, 1992	9.88	9.88	9.75	9.75
34	NYSE	SBI	Mon, May 18, 1992	9.75	9.75	9.75	9.75
33	NYSE	SBI	Fri, May 15, 1992	9.75	9.88	9.75	9.88
32	NYSE	SBI	Thu, May 14, 1992	9.75	9.75	9.63	9.63
31	NYSE	SBI	Wed, May 13, 1992	9.88	9.88	9.75	9.75
30	NYSE	SBI	Tue, May 12, 1992	9.75	9.75	9.75	9.75
29	NYSE	SBI	Fri, May 8, 1992	9.75	9.88	9.75	9.75
28	NYSE	SBI	Thu, May 7, 1992	10.00	10.00	9.88	9.88
27	NYSE	SBI	Wed, May 6, 1992	9.75	10.00	9.75	10.00
26	NYSE	SBI	Fri, May 1, 1992	9.88	9.88	9.88	9.88
25	NYSE	SBI	Thu, Apr 30, 1992	9.75	9.88	9.75	9.88
24	NYSE	SBI	Wed, Apr 29, 1992	9.88	9.88	9.75	9.75
23	NYSE	SBI	Tue, Apr 28, 1992	9.88	9.88	9.88	9.88
22	NYSE	SBI	Mon, Apr 27, 1992	9.88	9.88	9.75	9.75
21	NYSE	SBI	Fri, Apr 24, 1992	9.88	9.88	9.88	9.88
20	NYSE	SBI	Thu, Apr 23, 1992	9.88	9.88	9.88	9.88
19	NYSE	SBI	Wed, Apr 22, 1992	10.00	10.00	10.00	10.00
18	NYSE	SBI	Tue, Apr 21, 1992	9.88	10.00	9.88	10.00
17	NYSE	SBI	Wed, Apr 15, 1992	10.00	10.00	9.88	9.88
16	NYSE	SBI	Tue, Apr 14, 1992	10.00	10.00	9.88	10.00
15	NYSE	SBI	Fri, Apr 10, 1992	10.00	10.00	9.75	9.88
14	NYSE	SBI	Thu, Apr 9, 1992	10.00	10.25	10.00	10.25
13	NYSE	SBI	Wed, Apr 8, 1992	10.00	10.13	10.00	10.00
12	NYSE	SBI	Mon, Apr 6, 1992	10.00	10.00	10.00	10.00
11	NYSE	SBI	Fri, Apr 3, 1992	10.25	10.25	9.88	9.88
10	NYSE	SBI	Thu, Apr 2, 1992	10.13	10.13	10.13	10.13
9	NYSE	SBI	Tue, Mar 31, 1992	10.00	10.00	9.88	9.88
8	NYSE	SBI	Fri, Mar 27, 1992	10.00	10.00	10.00	10.00
7	NYSE	SBI	Thu, Mar 26, 1992	9.88	9.88	9.88	9.88
6	NYSE	SBI	Wed, Mar 25, 1992	10.25	10.38	10.00	10.00
5	NYSE	SBI	Mon, Mar 23, 1992	10.13	10.25	10.13	10.13
4	NYSE	SBI	Fri, Mar 20, 1992	10.25	10.25	10.13	10.13
3	NYSE	SBI	Thu, Mar 19, 1992	10.00	10.00	10.00	10.00
2	NYSE	SBI	Wed, Mar 18, 1992	10.25	10.25	10.13	10.13
1	NYSE	SBI	Tue, Mar 17, 1992	10.50	10.50	10.38	10.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Western Asset Intermediate Muni Fd Inc NYSE:SBI 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