SJW Group NYSE:SJW Historical Prices

Below are the 7528 trading days of historical prices for SJW.

#	Exchange	Symbol	Date	Open	High	Low	Close
7528	NYSE	SJW	Thu, Jan 19, 2023	78.35	78.35	76.27	76.57
7527	NYSE	SJW	Wed, Jan 18, 2023	79.37	79.37	77.05	77.95
7526	NYSE	SJW	Tue, Jan 17, 2023	79.15	80.34	78.50	79.06
7525	NYSE	SJW	Fri, Jan 13, 2023	80.17	80.45	79.15	80.18
7524	NYSE	SJW	Thu, Jan 12, 2023	79.53	80.48	79.41	80.03
7523	NYSE	SJW	Wed, Jan 11, 2023	80.97	81.86	79.56	79.72
7522	NYSE	SJW	Tue, Jan 10, 2023	78.85	81.13	77.74	81.07
7521	NYSE	SJW	Mon, Jan 9, 2023	80.26	80.78	78.89	78.94
7520	NYSE	SJW	Fri, Jan 6, 2023	81.37	81.69	79.97	80.71
7519	NYSE	SJW	Thu, Jan 5, 2023	81.40	81.90	79.89	80.46
7518	NYSE	SJW	Wed, Jan 4, 2023	82.23	83.66	82.23	83.35
7517	NYSE	SJW	Tue, Jan 3, 2023	81.81	82.44	81.28	82.23
7516	NYSE	SJW	Fri, Dec 30, 2022	82.99	83.03	80.89	81.19
7515	NYSE	SJW	Thu, Dec 29, 2022	83.33	83.69	82.08	82.59
7514	NYSE	SJW	Wed, Dec 28, 2022	83.33	83.88	82.38	82.80
7513	NYSE	SJW	Tue, Dec 27, 2022	80.83	83.57	80.70	83.55
7512	NYSE	SJW	Fri, Dec 23, 2022	79.63	81.04	79.59	81.02
7511	NYSE	SJW	Thu, Dec 22, 2022	79.68	80.20	78.93	79.87
7510	NYSE	SJW	Wed, Dec 21, 2022	79.76	80.71	79.48	79.93
7509	NYSE	SJW	Tue, Dec 20, 2022	77.77	80.02	77.51	79.95
7508	NYSE	SJW	Mon, Dec 19, 2022	76.62	78.14	76.45	77.87
7507	NYSE	SJW	Fri, Dec 16, 2022	76.54	77.68	74.62	76.70
7506	NYSE	SJW	Thu, Dec 15, 2022	79.70	79.72	76.80	77.57
7505	NYSE	SJW	Wed, Dec 14, 2022	79.84	81.18	79.14	79.58
7504	NYSE	SJW	Tue, Dec 13, 2022	80.00	81.33	79.32	79.84
7503	NYSE	SJW	Mon, Dec 12, 2022	79.54	79.82	77.92	79.01
7502	NYSE	SJW	Fri, Dec 9, 2022	77.91	79.54	77.83	78.99
7501	NYSE	SJW	Thu, Dec 8, 2022	78.10	79.15	77.13	78.69
7500	NYSE	SJW	Wed, Dec 7, 2022	78.14	78.20	76.97	77.98
7499	NYSE	SJW	Tue, Dec 6, 2022	79.27	79.75	77.69	78.16
7498	NYSE	SJW	Mon, Dec 5, 2022	78.81	80.11	78.51	79.58
7497	NYSE	SJW	Fri, Dec 2, 2022	73.50	74.73	73.29	74.39
7496	NYSE	SJW	Thu, Dec 1, 2022	75.41	75.86	74.25	74.32
7495	NYSE	SJW	Wed, Nov 30, 2022	73.97	75.00	73.20	74.69
7494	NYSE	SJW	Tue, Nov 29, 2022	74.56	74.71	73.35	73.68
7493	NYSE	SJW	Mon, Nov 28, 2022	75.03	75.67	74.96	75.22
7492	NYSE	SJW	Fri, Nov 25, 2022	75.57	76.20	75.23	75.23
7491	NYSE	SJW	Wed, Nov 23, 2022	73.52	75.33	73.52	75.01
7490	NYSE	SJW	Tue, Nov 22, 2022	74.33	74.98	72.96	73.74
7489	NYSE	SJW	Mon, Nov 21, 2022	73.91	74.83	73.44	74.10
7488	NYSE	SJW	Fri, Nov 18, 2022	72.48	73.52	72.33	73.48
7487	NYSE	SJW	Thu, Nov 17, 2022	72.48	72.48	71.00	71.41
7486	NYSE	SJW	Wed, Nov 16, 2022	72.61	73.52	72.52	72.82
7485	NYSE	SJW	Tue, Nov 15, 2022	71.94	72.54	70.88	72.29
7484	NYSE	SJW	Mon, Nov 14, 2022	70.83	72.42	70.67	71.30
7483	NYSE	SJW	Fri, Nov 11, 2022	73.72	73.72	69.83	71.12
7482	NYSE	SJW	Thu, Nov 10, 2022	72.38	73.37	71.83	73.20
7481	NYSE	SJW	Wed, Nov 9, 2022	70.46	71.19	69.88	70.59
7480	NYSE	SJW	Tue, Nov 8, 2022	70.10	70.75	69.53	70.41
7479	NYSE	SJW	Mon, Nov 7, 2022	70.16	70.40	69.19	70.00
7478	NYSE	SJW	Fri, Nov 4, 2022	68.83	70.60	68.41	70.37
7477	NYSE	SJW	Thu, Nov 3, 2022	67.27	69.45	67.19	68.88
7476	NYSE	SJW	Wed, Nov 2, 2022	69.29	70.01	68.13	68.19
7475	NYSE	SJW	Tue, Nov 1, 2022	71.00	71.19	68.90	69.21
7474	NYSE	SJW	Mon, Oct 31, 2022	70.18	71.27	69.83	70.68
7473	NYSE	SJW	Fri, Oct 28, 2022	68.20	70.44	68.20	69.99
7472	NYSE	SJW	Thu, Oct 27, 2022	65.96	67.90	65.55	67.12
7471	NYSE	SJW	Wed, Oct 26, 2022	65.36	65.85	64.50	65.38
7470	NYSE	SJW	Tue, Oct 25, 2022	63.72	65.18	63.72	64.90
7469	NYSE	SJW	Mon, Oct 24, 2022	62.36	63.49	62.21	63.40
7468	NYSE	SJW	Fri, Oct 21, 2022	61.49	62.90	61.00	62.26
7467	NYSE	SJW	Thu, Oct 20, 2022	63.47	63.47	60.63	61.02
7466	NYSE	SJW	Wed, Oct 19, 2022	63.15	63.87	63.08	63.56
7465	NYSE	SJW	Tue, Oct 18, 2022	63.87	64.83	63.20	63.81
7464	NYSE	SJW	Mon, Oct 17, 2022	63.20	64.31	63.20	63.30
7463	NYSE	SJW	Fri, Oct 14, 2022	62.84	63.05	61.98	62.20
7462	NYSE	SJW	Thu, Oct 13, 2022	59.68	62.48	59.68	62.24
7461	NYSE	SJW	Wed, Oct 12, 2022	61.23	61.48	60.30	60.69
7460	NYSE	SJW	Tue, Oct 11, 2022	59.62	61.71	59.37	61.31
7459	NYSE	SJW	Mon, Oct 10, 2022	59.57	60.20	59.38	59.46
7458	NYSE	SJW	Fri, Oct 7, 2022	60.48	60.93	59.01	59.61
7457	NYSE	SJW	Thu, Oct 6, 2022	61.00	61.21	60.00	60.55
7456	NYSE	SJW	Wed, Oct 5, 2022	61.30	61.41	60.31	60.95
7455	NYSE	SJW	Tue, Oct 4, 2022	60.84	62.42	60.84	62.00
7454	NYSE	SJW	Mon, Oct 3, 2022	58.46	61.43	58.22	60.69
7453	NYSE	SJW	Fri, Sep 30, 2022	58.94	58.94	57.56	57.60
7452	NYSE	SJW	Thu, Sep 29, 2022	58.93	59.35	58.25	58.75
7451	NYSE	SJW	Wed, Sep 28, 2022	58.26	59.50	57.57	59.19
7450	NYSE	SJW	Tue, Sep 27, 2022	59.84	59.84	57.51	57.82
7449	NYSE	SJW	Mon, Sep 26, 2022	61.04	61.04	59.10	59.57
7448	NYSE	SJW	Fri, Sep 23, 2022	61.82	61.82	60.23	61.03
7447	NYSE	SJW	Thu, Sep 22, 2022	62.35	62.54	61.46	62.17
7446	NYSE	SJW	Wed, Sep 21, 2022	64.29	65.11	62.83	62.83
7445	NYSE	SJW	Tue, Sep 20, 2022	64.32	64.32	63.16	63.77
7444	NYSE	SJW	Mon, Sep 19, 2022	64.42	64.98	63.69	64.96
7443	NYSE	SJW	Fri, Sep 16, 2022	65.23	66.83	63.94	64.12
7442	NYSE	SJW	Thu, Sep 15, 2022	66.54	66.54	64.62	65.55
7441	NYSE	SJW	Wed, Sep 14, 2022	65.07	67.29	65.07	67.00
7440	NYSE	SJW	Tue, Sep 13, 2022	65.21	65.92	64.97	65.14
7439	NYSE	SJW	Mon, Sep 12, 2022	64.83	66.19	64.83	65.83
7438	NYSE	SJW	Fri, Sep 9, 2022	64.74	65.22	64.07	64.72
7437	NYSE	SJW	Thu, Sep 8, 2022	64.33	64.90	64.07	64.26
7436	NYSE	SJW	Wed, Sep 7, 2022	63.86	64.71	63.86	64.67
7435	NYSE	SJW	Tue, Sep 6, 2022	64.38	64.38	63.04	63.56
7434	NYSE	SJW	Fri, Sep 2, 2022	64.96	65.50	63.72	64.10
7433	NYSE	SJW	Thu, Sep 1, 2022	64.27	64.91	63.99	64.65
7432	NYSE	SJW	Wed, Aug 31, 2022	64.40	64.77	64.07	64.30
7431	NYSE	SJW	Tue, Aug 30, 2022	66.04	66.04	64.23	64.39
7430	NYSE	SJW	Mon, Aug 29, 2022	65.23	66.47	64.78	65.90
7429	NYSE	SJW	Fri, Aug 26, 2022	66.94	67.20	65.53	65.78
7428	NYSE	SJW	Thu, Aug 25, 2022	66.15	66.86	65.67	66.75
7427	NYSE	SJW	Wed, Aug 24, 2022	65.94	65.94	65.15	65.79
7426	NYSE	SJW	Tue, Aug 23, 2022	67.49	67.49	65.06	65.76
7425	NYSE	SJW	Mon, Aug 22, 2022	67.42	67.81	66.60	67.00
7424	NYSE	SJW	Fri, Aug 19, 2022	67.83	67.89	67.22	67.40
7423	NYSE	SJW	Thu, Aug 18, 2022	67.42	68.12	67.20	67.82
7422	NYSE	SJW	Wed, Aug 17, 2022	67.73	68.16	67.51	67.83
7421	NYSE	SJW	Tue, Aug 16, 2022	68.14	68.24	67.81	68.06
7420	NYSE	SJW	Mon, Aug 15, 2022	66.96	68.18	66.84	68.03
7419	NYSE	SJW	Fri, Aug 12, 2022	66.42	67.43	65.95	67.39
7418	NYSE	SJW	Thu, Aug 11, 2022	67.00	67.03	65.74	65.82
7417	NYSE	SJW	Wed, Aug 10, 2022	66.40	66.58	65.72	66.33
7416	NYSE	SJW	Tue, Aug 9, 2022	65.80	66.05	65.35	65.85
7415	NYSE	SJW	Mon, Aug 8, 2022	65.70	66.21	65.01	65.40
7414	NYSE	SJW	Fri, Aug 5, 2022	66.48	66.48	65.27	65.36
7413	NYSE	SJW	Thu, Aug 4, 2022	67.77	67.77	66.85	66.81
7412	NYSE	SJW	Wed, Aug 3, 2022	67.13	67.92	66.45	67.38
7411	NYSE	SJW	Tue, Aug 2, 2022	66.84	67.64	66.66	66.93
7410	NYSE	SJW	Mon, Aug 1, 2022	65.47	67.18	65.47	66.54
7409	NYSE	SJW	Fri, Jul 29, 2022	65.28	66.14	64.85	65.66
7408	NYSE	SJW	Thu, Jul 28, 2022	64.64	65.42	62.97	65.35
7407	NYSE	SJW	Wed, Jul 27, 2022	64.70	65.24	64.16	65.24
7406	NYSE	SJW	Tue, Jul 26, 2022	64.38	64.87	64.03	64.82
7405	NYSE	SJW	Mon, Jul 25, 2022	63.40	64.18	62.94	64.06
7404	NYSE	SJW	Fri, Jul 22, 2022	63.36	63.65	62.52	63.23
7403	NYSE	SJW	Thu, Jul 21, 2022	61.79	62.90	61.47	62.82
7402	NYSE	SJW	Wed, Jul 20, 2022	63.14	63.14	61.97	62.52
7401	NYSE	SJW	Tue, Jul 19, 2022	62.49	63.42	62.25	62.85
7400	NYSE	SJW	Mon, Jul 18, 2022	63.45	63.45	61.91	62.16
7399	NYSE	SJW	Fri, Jul 15, 2022	63.36	64.14	62.18	63.52
7398	NYSE	SJW	Thu, Jul 14, 2022	61.80	62.83	61.57	62.67
7397	NYSE	SJW	Wed, Jul 13, 2022	62.17	62.82	61.59	62.59
7396	NYSE	SJW	Tue, Jul 12, 2022	62.47	63.58	62.24	62.43
7395	NYSE	SJW	Mon, Jul 11, 2022	62.65	63.25	62.06	62.50
7394	NYSE	SJW	Fri, Jul 8, 2022	63.85	63.85	62.50	62.75
7393	NYSE	SJW	Thu, Jul 7, 2022	64.17	64.84	63.60	63.66
7392	NYSE	SJW	Wed, Jul 6, 2022	62.80	64.22	62.80	64.10
7391	NYSE	SJW	Tue, Jul 5, 2022	64.12	64.12	61.36	62.98
7390	NYSE	SJW	Fri, Jul 1, 2022	62.43	64.81	62.43	64.74
7389	NYSE	SJW	Thu, Jun 30, 2022	61.25	62.55	61.25	62.41
7388	NYSE	SJW	Wed, Jun 29, 2022	61.23	61.78	60.36	61.59
7387	NYSE	SJW	Tue, Jun 28, 2022	62.25	62.90	61.05	61.15
7386	NYSE	SJW	Mon, Jun 27, 2022	61.86	61.98	61.06	61.80
7385	NYSE	SJW	Fri, Jun 24, 2022	60.61	61.35	60.33	61.35
7384	NYSE	SJW	Thu, Jun 23, 2022	58.34	60.29	58.34	60.22
7383	NYSE	SJW	Wed, Jun 22, 2022	56.70	58.59	56.70	58.04
7382	NYSE	SJW	Tue, Jun 21, 2022	57.19	57.20	56.10	56.88
7381	NYSE	SJW	Fri, Jun 17, 2022	56.60	57.59	56.56	56.92
7380	NYSE	SJW	Thu, Jun 16, 2022	56.65	56.85	55.99	56.60
7379	NYSE	SJW	Wed, Jun 15, 2022	57.03	58.01	56.56	57.24
7378	NYSE	SJW	Tue, Jun 14, 2022	58.87	58.87	55.74	56.65
7377	NYSE	SJW	Mon, Jun 13, 2022	61.39	61.54	58.56	58.86
7376	NYSE	SJW	Fri, Jun 10, 2022	61.57	62.39	60.88	62.12
7375	NYSE	SJW	Thu, Jun 9, 2022	61.99	62.86	61.76	61.88
7374	NYSE	SJW	Wed, Jun 8, 2022	63.13	63.13	61.57	62.04
7373	NYSE	SJW	Tue, Jun 7, 2022	63.02	63.14	62.30	63.13
7372	NYSE	SJW	Mon, Jun 6, 2022	62.92	63.90	62.32	63.14
7371	NYSE	SJW	Fri, Jun 3, 2022	62.55	63.09	61.84	62.20
7370	NYSE	SJW	Thu, Jun 2, 2022	61.15	62.68	59.23	62.55
7369	NYSE	SJW	Wed, Jun 1, 2022	62.16	62.41	61.27	62.08
7368	NYSE	SJW	Tue, May 31, 2022	60.73	61.96	59.89	61.85
7367	NYSE	SJW	Fri, May 27, 2022	61.36	61.85	60.60	61.11
7366	NYSE	SJW	Thu, May 26, 2022	61.95	62.00	60.70	60.96
7365	NYSE	SJW	Wed, May 25, 2022	62.21	62.49	61.17	61.28
7364	NYSE	SJW	Tue, May 24, 2022	61.40	61.97	59.93	61.87
7363	NYSE	SJW	Mon, May 23, 2022	61.38	61.94	60.45	60.94
7362	NYSE	SJW	Fri, May 20, 2022	61.58	61.58	59.20	60.66
7361	NYSE	SJW	Thu, May 19, 2022	60.13	61.57	59.48	61.33
7360	NYSE	SJW	Wed, May 18, 2022	60.90	62.11	60.04	60.37
7359	NYSE	SJW	Tue, May 17, 2022	61.02	61.02	60.02	60.44
7358	NYSE	SJW	Mon, May 16, 2022	60.64	61.23	60.20	60.70
7357	NYSE	SJW	Fri, May 13, 2022	60.85	61.03	59.62	60.64
7356	NYSE	SJW	Thu, May 12, 2022	59.42	60.75	59.03	60.66
7355	NYSE	SJW	Wed, May 11, 2022	58.56	59.99	58.56	59.42
7354	NYSE	SJW	Tue, May 10, 2022	58.98	59.76	57.88	58.97
7353	NYSE	SJW	Mon, May 9, 2022	57.64	58.96	57.45	58.89
7352	NYSE	SJW	Fri, May 6, 2022	57.17	58.16	57.17	57.99
7351	NYSE	SJW	Thu, May 5, 2022	59.26	59.55	57.42	57.69
7350	NYSE	SJW	Wed, May 4, 2022	59.01	59.99	58.75	59.73
7349	NYSE	SJW	Tue, May 3, 2022	58.60	60.33	58.00	59.29
7348	NYSE	SJW	Mon, May 2, 2022	60.82	61.18	58.24	58.60
7347	NYSE	SJW	Fri, Apr 29, 2022	60.29	60.29	58.50	59.00
7346	NYSE	SJW	Thu, Apr 28, 2022	60.16	61.71	59.54	60.71
7345	NYSE	SJW	Wed, Apr 27, 2022	61.87	63.23	59.05	59.53
7344	NYSE	SJW	Tue, Apr 26, 2022	61.74	62.78	61.74	62.11
7343	NYSE	SJW	Mon, Apr 25, 2022	63.64	64.03	61.65	62.47
7342	NYSE	SJW	Fri, Apr 22, 2022	62.98	64.13	62.55	63.47
7341	NYSE	SJW	Thu, Apr 21, 2022	63.80	64.08	62.72	62.96
7340	NYSE	SJW	Wed, Apr 20, 2022	63.08	64.41	63.08	63.60
7339	NYSE	SJW	Tue, Apr 19, 2022	62.38	63.51	62.38	62.62
7338	NYSE	SJW	Mon, Apr 18, 2022	63.97	64.40	61.41	61.98
7337	NYSE	SJW	Thu, Apr 14, 2022	66.14	66.36	63.72	63.83
7336	NYSE	SJW	Wed, Apr 13, 2022	67.22	67.40	65.68	65.88
7335	NYSE	SJW	Tue, Apr 12, 2022	68.09	68.32	67.28	67.50
7334	NYSE	SJW	Mon, Apr 11, 2022	68.85	68.86	67.65	67.88
7333	NYSE	SJW	Fri, Apr 8, 2022	69.70	69.85	68.59	68.69
7332	NYSE	SJW	Thu, Apr 7, 2022	70.25	70.25	69.17	69.48
7331	NYSE	SJW	Wed, Apr 6, 2022	69.43	70.43	69.43	70.31
7330	NYSE	SJW	Tue, Apr 5, 2022	69.36	70.34	69.09	69.42
7329	NYSE	SJW	Mon, Apr 4, 2022	71.27	71.27	68.95	69.51
7328	NYSE	SJW	Fri, Apr 1, 2022	69.62	71.70	69.62	71.65
7327	NYSE	SJW	Thu, Mar 31, 2022	69.57	70.64	69.55	69.58
7326	NYSE	SJW	Wed, Mar 30, 2022	69.91	70.34	69.46	69.86
7325	NYSE	SJW	Tue, Mar 29, 2022	68.22	69.92	68.22	69.66
7324	NYSE	SJW	Mon, Mar 28, 2022	67.72	68.08	67.18	67.83
7323	NYSE	SJW	Fri, Mar 25, 2022	68.32	68.62	67.60	67.74
7322	NYSE	SJW	Thu, Mar 24, 2022	67.05	68.13	67.05	67.93
7321	NYSE	SJW	Wed, Mar 23, 2022	67.15	67.42	66.61	67.15
7320	NYSE	SJW	Tue, Mar 22, 2022	67.75	67.75	66.80	67.27
7319	NYSE	SJW	Mon, Mar 21, 2022	67.83	68.76	67.32	67.79
7318	NYSE	SJW	Fri, Mar 18, 2022	67.48	68.11	66.63	68.04
7317	NYSE	SJW	Thu, Mar 17, 2022	66.59	67.61	66.50	67.24
7316	NYSE	SJW	Wed, Mar 16, 2022	67.47	67.47	65.81	66.62
7315	NYSE	SJW	Tue, Mar 15, 2022	66.25	67.29	66.19	67.10
7314	NYSE	SJW	Mon, Mar 14, 2022	65.87	66.90	65.38	65.90
7313	NYSE	SJW	Fri, Mar 11, 2022	66.86	67.62	65.91	66.17
7312	NYSE	SJW	Thu, Mar 10, 2022	66.59	66.93	65.70	66.68
7311	NYSE	SJW	Wed, Mar 9, 2022	68.32	68.32	66.96	67.17
7310	NYSE	SJW	Tue, Mar 8, 2022	68.44	68.92	67.31	67.95
7309	NYSE	SJW	Mon, Mar 7, 2022	68.05	68.73	67.14	68.60
7308	NYSE	SJW	Fri, Mar 4, 2022	65.63	68.13	65.53	68.05
7307	NYSE	SJW	Thu, Mar 3, 2022	65.63	66.19	65.32	65.69
7306	NYSE	SJW	Wed, Mar 2, 2022	64.49	65.69	63.58	65.22
7305	NYSE	SJW	Tue, Mar 1, 2022	65.36	65.78	63.60	64.11
7304	NYSE	SJW	Mon, Feb 28, 2022	64.84	65.43	64.60	65.22
7303	NYSE	SJW	Fri, Feb 25, 2022	64.05	65.42	64.05	64.94
7302	NYSE	SJW	Thu, Feb 24, 2022	63.76	64.18	63.04	63.95
7301	NYSE	SJW	Wed, Feb 23, 2022	64.81	65.49	63.88	64.08
7300	NYSE	SJW	Tue, Feb 22, 2022	65.45	65.45	64.17	64.73
7299	NYSE	SJW	Fri, Feb 18, 2022	62.31	66.30	61.30	65.22
7298	NYSE	SJW	Thu, Feb 17, 2022	63.69	65.15	63.69	64.93
7297	NYSE	SJW	Wed, Feb 16, 2022	64.10	64.78	63.42	64.46
7296	NYSE	SJW	Tue, Feb 15, 2022	64.77	65.29	63.93	64.25
7295	NYSE	SJW	Mon, Feb 14, 2022	64.88	65.26	63.35	64.35
7294	NYSE	SJW	Fri, Feb 11, 2022	64.51	65.17	64.08	64.67
7293	NYSE	SJW	Thu, Feb 10, 2022	64.94	65.54	63.92	64.21
7292	NYSE	SJW	Wed, Feb 9, 2022	66.41	66.79	65.49	65.82
7291	NYSE	SJW	Tue, Feb 8, 2022	65.86	67.37	65.86	66.61
7290	NYSE	SJW	Mon, Feb 7, 2022	66.19	66.67	65.59	66.07
7289	NYSE	SJW	Fri, Feb 4, 2022	66.92	66.92	65.35	66.06
7288	NYSE	SJW	Thu, Feb 3, 2022	68.14	68.79	67.50	67.42
7287	NYSE	SJW	Wed, Feb 2, 2022	67.36	68.69	67.24	68.38
7286	NYSE	SJW	Tue, Feb 1, 2022	68.73	69.00	66.93	67.32
7285	NYSE	SJW	Mon, Jan 31, 2022	67.85	68.96	67.18	68.86
7284	NYSE	SJW	Fri, Jan 28, 2022	67.47	68.53	66.30	68.45
7283	NYSE	SJW	Thu, Jan 27, 2022	68.51	68.94	66.97	67.41
7282	NYSE	SJW	Wed, Jan 26, 2022	68.96	69.84	67.15	67.95
7281	NYSE	SJW	Tue, Jan 25, 2022	68.20	69.12	67.61	68.48
7280	NYSE	SJW	Mon, Jan 24, 2022	68.67	69.25	66.57	68.09
7279	NYSE	SJW	Fri, Jan 21, 2022	68.25	69.39	68.25	68.31
7278	NYSE	SJW	Thu, Jan 20, 2022	67.87	69.28	67.75	67.93
7277	NYSE	SJW	Wed, Jan 19, 2022	67.03	68.45	67.03	67.79
7276	NYSE	SJW	Tue, Jan 18, 2022	67.57	68.07	66.76	67.20
7275	NYSE	SJW	Fri, Jan 14, 2022	68.95	68.95	67.17	68.18
7274	NYSE	SJW	Thu, Jan 13, 2022	68.68	69.00	68.41	68.63
7273	NYSE	SJW	Wed, Jan 12, 2022	68.83	68.95	68.27	68.60
7272	NYSE	SJW	Tue, Jan 11, 2022	69.00	69.47	67.49	68.79
7271	NYSE	SJW	Mon, Jan 10, 2022	70.46	70.46	69.00	69.34
7270	NYSE	SJW	Fri, Jan 7, 2022	70.60	71.00	69.83	70.50
7269	NYSE	SJW	Thu, Jan 6, 2022	71.23	71.85	70.80	70.95
7268	NYSE	SJW	Wed, Jan 5, 2022	70.89	71.73	70.62	71.35
7267	NYSE	SJW	Tue, Jan 4, 2022	72.57	72.92	70.65	70.90
7266	NYSE	SJW	Mon, Jan 3, 2022	73.21	73.41	71.81	72.76
7265	NYSE	SJW	Fri, Dec 31, 2021	72.96	73.47	72.21	73.20
7264	NYSE	SJW	Thu, Dec 30, 2021	72.36	73.24	72.26	72.67
7263	NYSE	SJW	Wed, Dec 29, 2021	70.84	72.19	70.64	72.17
7262	NYSE	SJW	Tue, Dec 28, 2021	70.34	71.03	70.34	70.80
7261	NYSE	SJW	Mon, Dec 27, 2021	70.61	70.61	69.78	70.57
7260	NYSE	SJW	Thu, Dec 23, 2021	70.83	71.44	70.20	70.29
7259	NYSE	SJW	Wed, Dec 22, 2021	70.00	70.57	69.63	70.40
7258	NYSE	SJW	Tue, Dec 21, 2021	71.38	71.90	69.45	69.77
7257	NYSE	SJW	Mon, Dec 20, 2021	71.00	71.49	70.16	71.18
7256	NYSE	SJW	Fri, Dec 17, 2021	70.77	72.05	70.77	71.50
7255	NYSE	SJW	Thu, Dec 16, 2021	70.56	71.90	70.30	70.89
7254	NYSE	SJW	Wed, Dec 15, 2021	69.18	70.71	68.97	70.39
7253	NYSE	SJW	Tue, Dec 14, 2021	69.91	70.14	68.63	68.83
7252	NYSE	SJW	Mon, Dec 13, 2021	68.40	70.13	68.40	69.72
7251	NYSE	SJW	Fri, Dec 10, 2021	68.76	69.20	68.53	68.84
7250	NYSE	SJW	Thu, Dec 9, 2021	68.85	68.85	67.89	68.73
7249	NYSE	SJW	Wed, Dec 8, 2021	69.70	69.92	68.96	69.22
7248	NYSE	SJW	Tue, Dec 7, 2021	69.70	69.85	69.10	69.46
7247	NYSE	SJW	Mon, Dec 6, 2021	69.58	70.10	69.13	69.64
7246	NYSE	SJW	Fri, Dec 3, 2021	68.85	69.13	67.87	68.76
7245	NYSE	SJW	Thu, Dec 2, 2021	68.01	69.15	67.85	68.59
7244	NYSE	SJW	Wed, Dec 1, 2021	68.39	69.54	67.56	67.75
7243	NYSE	SJW	Tue, Nov 30, 2021	68.68	68.93	67.24	67.35
7242	NYSE	SJW	Mon, Nov 29, 2021	67.21	69.22	67.15	69.07
7241	NYSE	SJW	Fri, Nov 26, 2021	68.24	68.34	65.76	66.62
7240	NYSE	SJW	Wed, Nov 24, 2021	70.02	70.02	68.77	68.96
7239	NYSE	SJW	Tue, Nov 23, 2021	70.84	71.22	70.24	70.36
7238	NYSE	SJW	Mon, Nov 22, 2021	70.52	71.63	69.35	70.94
7237	NYSE	SJW	Fri, Nov 19, 2021	70.09	70.96	70.08	70.50
7236	NYSE	SJW	Thu, Nov 18, 2021	69.84	70.47	69.27	70.38
7235	NYSE	SJW	Wed, Nov 17, 2021	69.82	70.41	69.30	70.13
7234	NYSE	SJW	Tue, Nov 16, 2021	70.34	70.52	69.70	70.06
7233	NYSE	SJW	Mon, Nov 15, 2021	71.25	71.43	70.15	70.72
7232	NYSE	SJW	Fri, Nov 12, 2021	72.00	72.00	71.09	71.15
7231	NYSE	SJW	Thu, Nov 11, 2021	72.73	72.73	71.29	71.95
7230	NYSE	SJW	Wed, Nov 10, 2021	72.19	73.02	71.81	72.73
7229	NYSE	SJW	Tue, Nov 9, 2021	72.62	73.69	71.99	72.09
7228	NYSE	SJW	Mon, Nov 8, 2021	73.06	73.06	71.19	72.52
7227	NYSE	SJW	Fri, Nov 5, 2021	70.50	73.01	70.50	72.82
7226	NYSE	SJW	Thu, Nov 4, 2021	70.64	70.94	70.03	70.14
7225	NYSE	SJW	Wed, Nov 3, 2021	70.57	70.90	70.02	70.40
7224	NYSE	SJW	Tue, Nov 2, 2021	69.29	71.11	69.29	70.54
7223	NYSE	SJW	Mon, Nov 1, 2021	66.64	69.16	66.23	68.99
7222	NYSE	SJW	Fri, Oct 29, 2021	67.95	68.84	65.56	65.92
7221	NYSE	SJW	Thu, Oct 28, 2021	67.89	68.85	67.89	68.56
7220	NYSE	SJW	Wed, Oct 27, 2021	69.14	69.14	67.93	68.16
7219	NYSE	SJW	Tue, Oct 26, 2021	69.66	70.02	68.84	69.03
7218	NYSE	SJW	Mon, Oct 25, 2021	68.47	69.71	68.40	69.34
7217	NYSE	SJW	Fri, Oct 22, 2021	68.24	68.88	67.95	68.72
7216	NYSE	SJW	Thu, Oct 21, 2021	68.60	68.60	67.76	68.41
7215	NYSE	SJW	Wed, Oct 20, 2021	68.01	69.07	68.01	68.61
7214	NYSE	SJW	Tue, Oct 19, 2021	67.55	67.98	67.39	67.83
7213	NYSE	SJW	Mon, Oct 18, 2021	67.60	67.83	66.49	67.62
7212	NYSE	SJW	Fri, Oct 15, 2021	68.59	68.59	67.19	67.92
7211	NYSE	SJW	Thu, Oct 14, 2021	67.74	68.10	67.19	68.08
7210	NYSE	SJW	Wed, Oct 13, 2021	67.68	67.68	66.96	67.45
7209	NYSE	SJW	Tue, Oct 12, 2021	67.99	68.84	67.70	67.86
7208	NYSE	SJW	Mon, Oct 11, 2021	67.60	68.42	67.40	68.09
7207	NYSE	SJW	Fri, Oct 8, 2021	68.50	68.50	67.46	67.82
7206	NYSE	SJW	Thu, Oct 7, 2021	68.46	69.46	68.22	68.55
7205	NYSE	SJW	Wed, Oct 6, 2021	67.11	68.51	66.98	68.51
7204	NYSE	SJW	Tue, Oct 5, 2021	68.02	68.26	67.33	67.54
7203	NYSE	SJW	Mon, Oct 4, 2021	66.08	68.10	66.08	67.86
7202	NYSE	SJW	Fri, Oct 1, 2021	66.27	66.90	65.61	66.03
7201	NYSE	SJW	Thu, Sep 30, 2021	67.41	67.50	65.83	66.06
7200	NYSE	SJW	Wed, Sep 29, 2021	65.81	67.10	65.81	67.08
7199	NYSE	SJW	Tue, Sep 28, 2021	65.95	66.82	65.30	65.64
7198	NYSE	SJW	Mon, Sep 27, 2021	65.80	66.83	65.66	65.82
7197	NYSE	SJW	Fri, Sep 24, 2021	65.57	66.41	65.42	65.91
7196	NYSE	SJW	Thu, Sep 23, 2021	66.15	66.81	65.68	65.87
7195	NYSE	SJW	Wed, Sep 22, 2021	65.79	66.69	64.88	65.90
7194	NYSE	SJW	Tue, Sep 21, 2021	66.21	66.97	65.53	65.74
7193	NYSE	SJW	Mon, Sep 20, 2021	64.94	65.95	64.70	65.67
7192	NYSE	SJW	Fri, Sep 17, 2021	65.67	65.86	63.82	65.61
7191	NYSE	SJW	Thu, Sep 16, 2021	66.38	66.41	64.66	64.91
7190	NYSE	SJW	Wed, Sep 15, 2021	66.89	67.17	66.16	66.42
7189	NYSE	SJW	Tue, Sep 14, 2021	66.67	67.12	66.40	66.85
7188	NYSE	SJW	Mon, Sep 13, 2021	67.66	67.79	66.47	66.55
7187	NYSE	SJW	Fri, Sep 10, 2021	69.71	69.71	67.17	67.37
7186	NYSE	SJW	Thu, Sep 9, 2021	70.64	70.64	69.48	69.48
7185	NYSE	SJW	Wed, Sep 8, 2021	69.21	70.95	68.39	70.56
7184	NYSE	SJW	Tue, Sep 7, 2021	69.84	69.92	68.79	69.48
7183	NYSE	SJW	Fri, Sep 3, 2021	70.71	70.85	69.71	70.00
7182	NYSE	SJW	Thu, Sep 2, 2021	71.08	71.08	70.19	70.75
7181	NYSE	SJW	Wed, Sep 1, 2021	69.45	71.30	69.17	70.61
7180	NYSE	SJW	Tue, Aug 31, 2021	69.10	69.51	68.52	69.33
7179	NYSE	SJW	Mon, Aug 30, 2021	68.74	69.41	68.59	69.16
7178	NYSE	SJW	Fri, Aug 27, 2021	68.45	69.60	68.39	68.51
7177	NYSE	SJW	Thu, Aug 26, 2021	68.34	68.96	67.99	68.46
7176	NYSE	SJW	Wed, Aug 25, 2021	68.81	68.98	68.26	68.59
7175	NYSE	SJW	Tue, Aug 24, 2021	68.72	68.72	67.78	68.56
7174	NYSE	SJW	Mon, Aug 23, 2021	69.41	69.51	68.63	68.93
7173	NYSE	SJW	Fri, Aug 20, 2021	68.37	69.64	68.26	69.36
7172	NYSE	SJW	Thu, Aug 19, 2021	67.61	68.66	67.61	68.66
7171	NYSE	SJW	Wed, Aug 18, 2021	69.19	69.19	67.67	68.01
7170	NYSE	SJW	Tue, Aug 17, 2021	68.47	69.19	68.33	69.03
7169	NYSE	SJW	Mon, Aug 16, 2021	68.23	69.09	68.23	68.94
7168	NYSE	SJW	Fri, Aug 13, 2021	67.91	68.67	67.41	68.67
7167	NYSE	SJW	Thu, Aug 12, 2021	67.82	68.68	67.82	68.09
7166	NYSE	SJW	Wed, Aug 11, 2021	68.99	69.22	67.50	68.12
7165	NYSE	SJW	Tue, Aug 10, 2021	68.50	69.24	68.16	68.99
7164	NYSE	SJW	Mon, Aug 9, 2021	69.24	69.24	68.50	68.75
7163	NYSE	SJW	Fri, Aug 6, 2021	70.38	70.61	69.38	69.38
7162	NYSE	SJW	Thu, Aug 5, 2021	69.90	70.88	69.37	70.54
7161	NYSE	SJW	Wed, Aug 4, 2021	68.89	69.65	68.39	69.65
7160	NYSE	SJW	Tue, Aug 3, 2021	68.74	69.64	68.74	69.35
7159	NYSE	SJW	Mon, Aug 2, 2021	68.75	69.93	68.25	68.98
7158	NYSE	SJW	Fri, Jul 30, 2021	68.42	69.87	68.42	68.93
7157	NYSE	SJW	Thu, Jul 29, 2021	68.36	69.37	67.91	68.86
7156	NYSE	SJW	Wed, Jul 28, 2021	68.31	68.57	67.27	67.84
7155	NYSE	SJW	Tue, Jul 27, 2021	67.47	68.28	67.00	68.11
7154	NYSE	SJW	Mon, Jul 26, 2021	67.87	68.15	67.48	67.87
7153	NYSE	SJW	Fri, Jul 23, 2021	66.63	67.88	66.45	67.79
7152	NYSE	SJW	Thu, Jul 22, 2021	66.29	66.92	66.12	66.25
7151	NYSE	SJW	Wed, Jul 21, 2021	67.51	67.51	66.39	66.60
7150	NYSE	SJW	Tue, Jul 20, 2021	66.95	68.58	66.95	67.19
7149	NYSE	SJW	Mon, Jul 19, 2021	67.07	67.20	65.67	66.54
7148	NYSE	SJW	Fri, Jul 16, 2021	66.76	68.12	66.12	67.52
7147	NYSE	SJW	Thu, Jul 15, 2021	65.22	66.42	65.13	66.34
7146	NYSE	SJW	Wed, Jul 14, 2021	65.69	66.09	65.20	65.55
7145	NYSE	SJW	Tue, Jul 13, 2021	65.15	65.98	65.15	65.38
7144	NYSE	SJW	Mon, Jul 12, 2021	64.59	65.56	64.53	65.45
7143	NYSE	SJW	Fri, Jul 9, 2021	64.77	65.27	64.13	64.87
7142	NYSE	SJW	Thu, Jul 8, 2021	65.04	65.72	64.31	64.55
7141	NYSE	SJW	Wed, Jul 7, 2021	64.08	65.54	63.81	65.38
7140	NYSE	SJW	Tue, Jul 6, 2021	64.17	64.37	62.83	64.32
7139	NYSE	SJW	Fri, Jul 2, 2021	63.83	64.16	63.45	63.97
7138	NYSE	SJW	Thu, Jul 1, 2021	63.43	63.74	62.97	63.63
7137	NYSE	SJW	Wed, Jun 30, 2021	63.25	63.54	62.86	63.30
7136	NYSE	SJW	Tue, Jun 29, 2021	64.39	64.39	63.03	63.20
7135	NYSE	SJW	Mon, Jun 28, 2021	65.08	65.50	63.92	64.13
7134	NYSE	SJW	Fri, Jun 25, 2021	65.19	65.46	64.64	65.29
7133	NYSE	SJW	Thu, Jun 24, 2021	63.73	64.84	63.59	64.74
7132	NYSE	SJW	Wed, Jun 23, 2021	64.19	64.24	63.16	63.56
7131	NYSE	SJW	Tue, Jun 22, 2021	64.59	64.77	63.96	64.38
7130	NYSE	SJW	Mon, Jun 21, 2021	63.48	65.22	63.17	64.53
7129	NYSE	SJW	Fri, Jun 18, 2021	65.95	65.95	63.29	63.37
7128	NYSE	SJW	Thu, Jun 17, 2021	65.96	66.69	65.69	66.31
7127	NYSE	SJW	Wed, Jun 16, 2021	66.63	66.90	65.67	65.90
7126	NYSE	SJW	Tue, Jun 15, 2021	65.84	66.72	65.57	66.33
7125	NYSE	SJW	Mon, Jun 14, 2021	65.85	65.93	64.66	65.58
7124	NYSE	SJW	Fri, Jun 11, 2021	64.51	65.69	64.40	65.60
7123	NYSE	SJW	Thu, Jun 10, 2021	63.82	64.43	63.71	64.33
7122	NYSE	SJW	Wed, Jun 9, 2021	63.63	64.05	63.63	64.05
7121	NYSE	SJW	Tue, Jun 8, 2021	63.91	63.91	63.15	63.42
7120	NYSE	SJW	Mon, Jun 7, 2021	63.56	63.99	63.37	63.73
7119	NYSE	SJW	Fri, Jun 4, 2021	64.16	64.16	63.51	63.51
7118	NYSE	SJW	Thu, Jun 3, 2021	63.77	64.49	63.74	64.21
7117	NYSE	SJW	Wed, Jun 2, 2021	64.31	64.31	63.37	63.93
7116	NYSE	SJW	Tue, Jun 1, 2021	64.78	64.91	64.09	64.22
7115	NYSE	SJW	Fri, May 28, 2021	64.47	65.46	64.04	64.45
7114	NYSE	SJW	Thu, May 27, 2021	65.72	66.04	64.38	64.45
7113	NYSE	SJW	Wed, May 26, 2021	63.69	65.82	63.35	65.32
7112	NYSE	SJW	Tue, May 25, 2021	64.31	64.31	63.15	63.40
7111	NYSE	SJW	Mon, May 24, 2021	64.18	64.65	63.73	64.38
7110	NYSE	SJW	Fri, May 21, 2021	64.02	64.31	63.20	64.18
7109	NYSE	SJW	Thu, May 20, 2021	62.79	63.90	62.79	63.46
7108	NYSE	SJW	Wed, May 19, 2021	63.06	63.60	62.30	62.91
7107	NYSE	SJW	Tue, May 18, 2021	62.79	63.69	62.73	63.32
7106	NYSE	SJW	Mon, May 17, 2021	62.62	63.28	62.62	63.16
7105	NYSE	SJW	Fri, May 14, 2021	62.99	63.76	62.75	62.93
7104	NYSE	SJW	Thu, May 13, 2021	61.16	63.15	61.16	62.85
7103	NYSE	SJW	Wed, May 12, 2021	62.95	62.98	61.04	61.08
7102	NYSE	SJW	Tue, May 11, 2021	62.03	63.67	61.54	63.48
7101	NYSE	SJW	Mon, May 10, 2021	63.75	63.91	62.51	62.63
7100	NYSE	SJW	Fri, May 7, 2021	63.83	64.92	63.52	63.71
7099	NYSE	SJW	Thu, May 6, 2021	63.35	64.33	63.35	63.96
7098	NYSE	SJW	Wed, May 5, 2021	64.34	63.49	62.49	63.35
7097	NYSE	SJW	Tue, May 4, 2021	65.18	65.39	64.29	64.66
7096	NYSE	SJW	Mon, May 3, 2021	65.71	66.29	65.39	65.57
7095	NYSE	SJW	Fri, Apr 30, 2021	64.55	65.96	64.55	65.55
7094	NYSE	SJW	Thu, Apr 29, 2021	65.31	66.46	63.93	64.88
7093	NYSE	SJW	Wed, Apr 28, 2021	66.26	66.66	65.50	65.79
7092	NYSE	SJW	Tue, Apr 27, 2021	67.19	67.19	65.63	65.90
7091	NYSE	SJW	Mon, Apr 26, 2021	68.47	68.57	67.11	67.36
7090	NYSE	SJW	Fri, Apr 23, 2021	68.57	69.22	68.21	68.34
7089	NYSE	SJW	Thu, Apr 22, 2021	68.20	69.14	68.00	68.64
7088	NYSE	SJW	Wed, Apr 21, 2021	68.37	68.52	67.86	67.93
7087	NYSE	SJW	Tue, Apr 20, 2021	67.53	68.70	67.53	68.60
7086	NYSE	SJW	Mon, Apr 19, 2021	67.74	67.93	66.94	67.66
7085	NYSE	SJW	Fri, Apr 16, 2021	68.28	68.35	67.65	67.82
7084	NYSE	SJW	Thu, Apr 15, 2021	66.92	67.72	66.36	67.70
7083	NYSE	SJW	Wed, Apr 14, 2021	65.47	66.97	64.99	66.81
7082	NYSE	SJW	Tue, Apr 13, 2021	65.01	65.57	64.71	65.35
7081	NYSE	SJW	Mon, Apr 12, 2021	64.00	65.17	63.97	65.09
7080	NYSE	SJW	Fri, Apr 9, 2021	64.56	64.56	63.54	63.97
7079	NYSE	SJW	Thu, Apr 8, 2021	64.10	64.35	63.45	64.32
7078	NYSE	SJW	Wed, Apr 7, 2021	64.35	64.35	63.37	63.73
7077	NYSE	SJW	Tue, Apr 6, 2021	63.92	64.50	63.24	64.31
7076	NYSE	SJW	Mon, Apr 5, 2021	62.73	64.33	62.58	64.00
7075	NYSE	SJW	Thu, Apr 1, 2021	62.75	62.90	61.79	62.60
7074	NYSE	SJW	Wed, Mar 31, 2021	62.40	63.35	62.16	62.99
7073	NYSE	SJW	Tue, Mar 30, 2021	63.09	63.13	62.17	62.50
7072	NYSE	SJW	Mon, Mar 29, 2021	62.22	63.55	61.97	63.42
7071	NYSE	SJW	Fri, Mar 26, 2021	62.00	62.47	61.29	62.35
7070	NYSE	SJW	Thu, Mar 25, 2021	61.26	62.11	60.63	61.90
7069	NYSE	SJW	Wed, Mar 24, 2021	61.01	62.16	60.75	61.26
7068	NYSE	SJW	Tue, Mar 23, 2021	60.15	61.38	60.07	60.91
7067	NYSE	SJW	Mon, Mar 22, 2021	59.98	60.64	59.03	60.64
7066	NYSE	SJW	Fri, Mar 19, 2021	59.58	60.48	59.02	60.39
7065	NYSE	SJW	Thu, Mar 18, 2021	59.09	60.05	59.08	59.62
7064	NYSE	SJW	Wed, Mar 17, 2021	59.73	59.73	58.43	59.46
7063	NYSE	SJW	Tue, Mar 16, 2021	58.73	60.17	58.72	59.50
7062	NYSE	SJW	Mon, Mar 15, 2021	59.70	60.15	58.27	58.81
7061	NYSE	SJW	Fri, Mar 12, 2021	60.60	61.66	59.67	59.77
7060	NYSE	SJW	Thu, Mar 11, 2021	58.87	60.39	58.55	60.17
7059	NYSE	SJW	Wed, Mar 10, 2021	58.93	59.79	58.16	58.89
7058	NYSE	SJW	Tue, Mar 9, 2021	58.49	59.25	58.01	58.87
7057	NYSE	SJW	Mon, Mar 8, 2021	62.64	63.63	62.49	62.79
7056	NYSE	SJW	Fri, Mar 5, 2021	61.89	62.75	61.17	62.56
7055	NYSE	SJW	Thu, Mar 4, 2021	61.34	62.77	61.22	61.37
7054	NYSE	SJW	Wed, Mar 3, 2021	61.80	62.17	60.52	61.69
7053	NYSE	SJW	Tue, Mar 2, 2021	63.14	63.25	61.81	61.85
7052	NYSE	SJW	Mon, Mar 1, 2021	63.64	63.87	62.61	63.23
7051	NYSE	SJW	Fri, Feb 26, 2021	63.40	64.27	62.54	62.68
7050	NYSE	SJW	Thu, Feb 25, 2021	64.49	65.33	63.35	63.35
7049	NYSE	SJW	Wed, Feb 24, 2021	66.84	67.21	64.90	65.03
7048	NYSE	SJW	Tue, Feb 23, 2021	66.49	69.04	66.42	66.55
7047	NYSE	SJW	Mon, Feb 22, 2021	67.52	67.52	64.72	66.48
7046	NYSE	SJW	Fri, Feb 19, 2021	67.84	70.71	66.64	67.76
7045	NYSE	SJW	Thu, Feb 18, 2021	69.17	69.79	68.37	68.37
7044	NYSE	SJW	Wed, Feb 17, 2021	68.51	69.37	68.35	69.22
7043	NYSE	SJW	Tue, Feb 16, 2021	68.58	69.40	68.08	68.96
7042	NYSE	SJW	Fri, Feb 12, 2021	69.84	69.86	67.99	68.62
7041	NYSE	SJW	Thu, Feb 11, 2021	71.43	71.69	69.53	70.30
7040	NYSE	SJW	Wed, Feb 10, 2021	70.48	71.45	70.30	71.20
7039	NYSE	SJW	Tue, Feb 9, 2021	69.49	70.25	69.21	70.24
7038	NYSE	SJW	Mon, Feb 8, 2021	68.93	69.65	68.46	69.65
7037	NYSE	SJW	Fri, Feb 5, 2021	67.62	68.85	67.62	68.85
7036	NYSE	SJW	Thu, Feb 4, 2021	66.78	67.86	66.74	67.52
7035	NYSE	SJW	Wed, Feb 3, 2021	67.79	68.12	66.32	67.01
7034	NYSE	SJW	Tue, Feb 2, 2021	68.17	69.35	67.57	68.12
7033	NYSE	SJW	Mon, Feb 1, 2021	66.55	67.96	65.45	67.50
7032	NYSE	SJW	Fri, Jan 29, 2021	66.10	67.42	64.86	66.17
7031	NYSE	SJW	Thu, Jan 28, 2021	65.41	67.00	65.00	65.86
7030	NYSE	SJW	Wed, Jan 27, 2021	66.73	67.57	64.37	64.92
7029	NYSE	SJW	Tue, Jan 26, 2021	68.32	68.49	67.38	67.82
7028	NYSE	SJW	Mon, Jan 25, 2021	66.88	68.23	66.58	67.97
7027	NYSE	SJW	Fri, Jan 22, 2021	66.12	67.72	66.06	67.61
7026	NYSE	SJW	Thu, Jan 21, 2021	67.09	67.65	65.81	66.81
7025	NYSE	SJW	Wed, Jan 20, 2021	66.46	67.66	66.22	67.30
7024	NYSE	SJW	Tue, Jan 19, 2021	67.04	67.04	65.57	66.66
7023	NYSE	SJW	Fri, Jan 15, 2021	66.95	68.27	65.37	66.27
7022	NYSE	SJW	Thu, Jan 14, 2021	68.96	68.96	67.40	67.56
7021	NYSE	SJW	Wed, Jan 13, 2021	69.26	69.93	68.21	68.66
7020	NYSE	SJW	Tue, Jan 12, 2021	69.36	69.56	68.30	69.20
7019	NYSE	SJW	Mon, Jan 11, 2021	68.93	69.74	67.93	69.33
7018	NYSE	SJW	Fri, Jan 8, 2021	69.21	69.62	68.20	69.61
7017	NYSE	SJW	Thu, Jan 7, 2021	70.84	71.00	68.91	69.36
7016	NYSE	SJW	Wed, Jan 6, 2021	67.83	71.28	67.83	70.37
7015	NYSE	SJW	Tue, Jan 5, 2021	68.57	69.14	67.64	68.76
7014	NYSE	SJW	Mon, Jan 4, 2021	69.02	69.29	67.29	68.29
7013	NYSE	SJW	Thu, Dec 31, 2020	68.89	69.64	68.45	69.36
7012	NYSE	SJW	Wed, Dec 30, 2020	68.57	69.62	68.30	68.78
7011	NYSE	SJW	Tue, Dec 29, 2020	69.50	69.74	67.60	68.53
7010	NYSE	SJW	Mon, Dec 28, 2020	67.67	69.23	67.01	69.04
7009	NYSE	SJW	Thu, Dec 24, 2020	67.09	67.42	65.97	67.13
7008	NYSE	SJW	Wed, Dec 23, 2020	66.79	67.57	66.32	66.55
7007	NYSE	SJW	Tue, Dec 22, 2020	66.12	66.77	65.71	66.51
7006	NYSE	SJW	Mon, Dec 21, 2020	66.90	66.90	64.62	66.42
7005	NYSE	SJW	Fri, Dec 18, 2020	70.55	70.92	67.47	67.94
7004	NYSE	SJW	Thu, Dec 17, 2020	69.76	70.48	68.46	70.34
7003	NYSE	SJW	Wed, Dec 16, 2020	70.66	70.93	68.88	69.29
7002	NYSE	SJW	Tue, Dec 15, 2020	68.29	70.44	67.56	70.21
7001	NYSE	SJW	Mon, Dec 14, 2020	69.48	69.80	67.99	67.99
7000	NYSE	SJW	Fri, Dec 11, 2020	67.91	69.44	67.91	69.34
6999	NYSE	SJW	Thu, Dec 10, 2020	67.93	68.84	67.47	68.49
6998	NYSE	SJW	Wed, Dec 9, 2020	67.19	68.72	67.19	68.50
6997	NYSE	SJW	Tue, Dec 8, 2020	66.60	67.50	66.06	67.07
6996	NYSE	SJW	Mon, Dec 7, 2020	66.61	67.18	65.96	66.85
6995	NYSE	SJW	Fri, Dec 4, 2020	66.07	66.77	65.67	66.72
6994	NYSE	SJW	Thu, Dec 3, 2020	65.74	66.61	65.61	65.95
6993	NYSE	SJW	Wed, Dec 2, 2020	65.63	66.22	64.04	65.82
6992	NYSE	SJW	Tue, Dec 1, 2020	66.27	66.85	65.33	65.74
6991	NYSE	SJW	Mon, Nov 30, 2020	66.57	67.12	65.40	65.60
6990	NYSE	SJW	Fri, Nov 27, 2020	67.08	67.45	66.51	66.90
6989	NYSE	SJW	Wed, Nov 25, 2020	67.09	67.73	66.31	67.40
6988	NYSE	SJW	Tue, Nov 24, 2020	65.96	67.56	65.62	67.16
6987	NYSE	SJW	Mon, Nov 23, 2020	65.74	65.92	65.07	65.15
6986	NYSE	SJW	Fri, Nov 20, 2020	64.51	65.90	64.51	65.49
6985	NYSE	SJW	Thu, Nov 19, 2020	64.53	65.21	63.72	64.97
6984	NYSE	SJW	Wed, Nov 18, 2020	67.42	67.69	64.66	64.74
6983	NYSE	SJW	Tue, Nov 17, 2020	67.40	68.23	66.28	67.08
6982	NYSE	SJW	Mon, Nov 16, 2020	67.35	67.90	66.23	67.88
6981	NYSE	SJW	Fri, Nov 13, 2020	66.01	66.46	65.58	66.17
6980	NYSE	SJW	Thu, Nov 12, 2020	67.28	67.37	64.30	65.56
6979	NYSE	SJW	Wed, Nov 11, 2020	67.47	68.21	66.02	68.15
6978	NYSE	SJW	Tue, Nov 10, 2020	66.40	67.26	64.08	67.05
6977	NYSE	SJW	Mon, Nov 9, 2020	63.84	69.86	63.80	65.56
6976	NYSE	SJW	Fri, Nov 6, 2020	63.11	63.11	61.28	61.72
6975	NYSE	SJW	Thu, Nov 5, 2020	61.95	64.68	61.61	62.70
6974	NYSE	SJW	Wed, Nov 4, 2020	63.53	64.20	61.21	61.54
6973	NYSE	SJW	Tue, Nov 3, 2020	63.20	64.70	62.87	64.07
6972	NYSE	SJW	Mon, Nov 2, 2020	61.49	62.52	61.43	62.30
6971	NYSE	SJW	Fri, Oct 30, 2020	61.09	62.36	60.24	60.69
6970	NYSE	SJW	Thu, Oct 29, 2020	61.45	61.93	60.11	61.63
6969	NYSE	SJW	Wed, Oct 28, 2020	62.87	63.95	61.76	61.84
6968	NYSE	SJW	Tue, Oct 27, 2020	63.43	64.87	63.43	63.79
6967	NYSE	SJW	Mon, Oct 26, 2020	63.72	63.84	62.96	63.54
6966	NYSE	SJW	Fri, Oct 23, 2020	63.00	64.50	63.00	64.29
6965	NYSE	SJW	Thu, Oct 22, 2020	61.96	62.98	61.68	62.88
6964	NYSE	SJW	Wed, Oct 21, 2020	60.66	62.20	60.66	61.57
6963	NYSE	SJW	Tue, Oct 20, 2020	61.06	61.61	60.30	60.66
6962	NYSE	SJW	Mon, Oct 19, 2020	61.65	62.20	60.80	61.03
6961	NYSE	SJW	Fri, Oct 16, 2020	61.36	62.38	61.03	61.65
6960	NYSE	SJW	Thu, Oct 15, 2020	60.64	61.76	60.64	61.49
6959	NYSE	SJW	Wed, Oct 14, 2020	61.91	62.89	61.14	61.30
6958	NYSE	SJW	Tue, Oct 13, 2020	62.23	62.63	61.42	62.24
6957	NYSE	SJW	Mon, Oct 12, 2020	61.15	63.08	61.15	62.56
6956	NYSE	SJW	Fri, Oct 9, 2020	61.76	61.86	60.85	61.28
6955	NYSE	SJW	Thu, Oct 8, 2020	61.81	61.81	60.80	61.27
6954	NYSE	SJW	Wed, Oct 7, 2020	60.62	62.11	60.20	61.27
6953	NYSE	SJW	Tue, Oct 6, 2020	62.40	62.40	59.72	60.11
6952	NYSE	SJW	Mon, Oct 5, 2020	61.91	62.00	61.29	61.93
6951	NYSE	SJW	Fri, Oct 2, 2020	60.63	62.42	60.62	61.56
6950	NYSE	SJW	Thu, Oct 1, 2020	60.88	61.95	60.61	61.60
6949	NYSE	SJW	Wed, Sep 30, 2020	61.08	61.48	60.34	60.86
6948	NYSE	SJW	Tue, Sep 29, 2020	61.18	61.82	60.27	61.10
6947	NYSE	SJW	Mon, Sep 28, 2020	61.15	61.95	60.90	61.23
6946	NYSE	SJW	Fri, Sep 25, 2020	59.41	60.85	59.12	60.81
6945	NYSE	SJW	Thu, Sep 24, 2020	58.66	60.13	58.48	59.81
6944	NYSE	SJW	Wed, Sep 23, 2020	60.78	60.78	58.43	58.56
6943	NYSE	SJW	Tue, Sep 22, 2020	60.56	61.15	59.82	60.66
6942	NYSE	SJW	Mon, Sep 21, 2020	59.11	60.83	59.11	60.62
6941	NYSE	SJW	Fri, Sep 18, 2020	61.48	61.48	59.35	59.91
6940	NYSE	SJW	Thu, Sep 17, 2020	61.04	61.55	60.60	61.10
6939	NYSE	SJW	Wed, Sep 16, 2020	60.08	61.30	60.08	60.84
6938	NYSE	SJW	Tue, Sep 15, 2020	60.80	61.14	59.71	60.08
6937	NYSE	SJW	Mon, Sep 14, 2020	60.31	60.70	59.91	60.29
6936	NYSE	SJW	Fri, Sep 11, 2020	60.17	60.52	59.56	59.72
6935	NYSE	SJW	Thu, Sep 10, 2020	60.91	60.99	60.01	60.17
6934	NYSE	SJW	Wed, Sep 9, 2020	61.24	62.35	60.39	61.08
6933	NYSE	SJW	Tue, Sep 8, 2020	62.19	62.21	60.27	60.72
6932	NYSE	SJW	Fri, Sep 4, 2020	63.49	63.49	61.49	62.41
6931	NYSE	SJW	Thu, Sep 3, 2020	63.46	63.56	62.25	62.80
6930	NYSE	SJW	Wed, Sep 2, 2020	61.26	63.64	61.22	63.24
6929	NYSE	SJW	Tue, Sep 1, 2020	62.16	62.23	61.07	61.52
6928	NYSE	SJW	Mon, Aug 31, 2020	63.35	63.86	62.53	62.53
6927	NYSE	SJW	Fri, Aug 28, 2020	63.30	63.51	62.05	63.40
6926	NYSE	SJW	Thu, Aug 27, 2020	63.34	64.09	63.02	63.47
6925	NYSE	SJW	Wed, Aug 26, 2020	63.49	63.49	62.68	62.92
6924	NYSE	SJW	Tue, Aug 25, 2020	64.49	64.49	63.50	63.83
6923	NYSE	SJW	Mon, Aug 24, 2020	64.27	64.29	63.48	64.18
6922	NYSE	SJW	Fri, Aug 21, 2020	64.09	64.50	63.16	63.83
6921	NYSE	SJW	Thu, Aug 20, 2020	64.48	65.05	63.89	64.60
6920	NYSE	SJW	Wed, Aug 19, 2020	66.48	66.48	64.79	64.82
6919	NYSE	SJW	Tue, Aug 18, 2020	67.37	67.37	65.82	66.20
6918	NYSE	SJW	Mon, Aug 17, 2020	69.29	69.40	67.34	67.46
6917	NYSE	SJW	Fri, Aug 14, 2020	68.44	69.59	68.12	69.05
6916	NYSE	SJW	Thu, Aug 13, 2020	68.04	69.06	67.56	68.64
6915	NYSE	SJW	Wed, Aug 12, 2020	67.29	69.23	67.29	68.49
6914	NYSE	SJW	Tue, Aug 11, 2020	70.42	70.70	66.19	66.43
6913	NYSE	SJW	Mon, Aug 10, 2020	70.55	71.45	70.01	71.06
6912	NYSE	SJW	Fri, Aug 7, 2020	64.75	70.16	64.08	70.04
6911	NYSE	SJW	Thu, Aug 6, 2020	64.10	64.91	63.52	64.44
6910	NYSE	SJW	Wed, Aug 5, 2020	63.44	64.02	63.08	63.96
6909	NYSE	SJW	Tue, Aug 4, 2020	62.51	63.39	61.94	63.23
6908	NYSE	SJW	Mon, Aug 3, 2020	62.63	62.70	60.93	62.66
6907	NYSE	SJW	Fri, Jul 31, 2020	63.38	63.89	61.90	62.46
6906	NYSE	SJW	Thu, Jul 30, 2020	64.65	64.65	63.29	63.57
6905	NYSE	SJW	Wed, Jul 29, 2020	65.03	65.53	64.59	65.23
6904	NYSE	SJW	Tue, Jul 28, 2020	63.75	64.93	63.75	64.69
6903	NYSE	SJW	Mon, Jul 27, 2020	64.45	64.61	63.78	64.14
6902	NYSE	SJW	Fri, Jul 24, 2020	65.66	66.20	64.51	64.71
6901	NYSE	SJW	Thu, Jul 23, 2020	65.14	66.14	65.14	65.91
6900	NYSE	SJW	Wed, Jul 22, 2020	64.17	65.69	64.06	65.61
6899	NYSE	SJW	Tue, Jul 21, 2020	63.90	65.34	63.90	64.75
6898	NYSE	SJW	Mon, Jul 20, 2020	64.68	64.68	63.11	63.83
6897	NYSE	SJW	Fri, Jul 17, 2020	62.94	65.30	62.89	65.06
6896	NYSE	SJW	Thu, Jul 16, 2020	62.31	63.38	62.29	63.02
6895	NYSE	SJW	Wed, Jul 15, 2020	63.76	64.07	62.55	62.63
6894	NYSE	SJW	Tue, Jul 14, 2020	62.41	63.72	62.11	62.70
6893	NYSE	SJW	Mon, Jul 13, 2020	62.33	63.77	61.77	62.12
6892	NYSE	SJW	Fri, Jul 10, 2020	61.08	62.14	60.64	62.03
6891	NYSE	SJW	Thu, Jul 9, 2020	61.39	61.39	59.69	60.98
6890	NYSE	SJW	Wed, Jul 8, 2020	61.32	61.80	60.85	61.64
6889	NYSE	SJW	Tue, Jul 7, 2020	61.10	61.55	60.99	61.28
6888	NYSE	SJW	Mon, Jul 6, 2020	64.16	64.84	62.04	62.12
6887	NYSE	SJW	Thu, Jul 2, 2020	62.99	63.84	62.75	63.44
6886	NYSE	SJW	Wed, Jul 1, 2020	62.43	62.63	61.52	62.50
6885	NYSE	SJW	Tue, Jun 30, 2020	59.85	62.29	59.85	62.11
6884	NYSE	SJW	Mon, Jun 29, 2020	57.69	60.15	57.16	60.01
6883	NYSE	SJW	Fri, Jun 26, 2020	59.29	59.62	56.84	57.02
6882	NYSE	SJW	Thu, Jun 25, 2020	59.81	59.98	58.27	59.59
6881	NYSE	SJW	Wed, Jun 24, 2020	60.72	60.74	58.87	59.85
6880	NYSE	SJW	Tue, Jun 23, 2020	61.30	61.49	60.10	61.15
6879	NYSE	SJW	Mon, Jun 22, 2020	61.03	61.28	60.00	60.62
6878	NYSE	SJW	Fri, Jun 19, 2020	62.56	62.84	61.17	61.22
6877	NYSE	SJW	Thu, Jun 18, 2020	62.61	62.61	60.86	61.97
6876	NYSE	SJW	Wed, Jun 17, 2020	63.29	63.96	62.45	63.11
6875	NYSE	SJW	Tue, Jun 16, 2020	65.63	65.64	63.07	63.42
6874	NYSE	SJW	Mon, Jun 15, 2020	61.28	64.69	60.59	63.87
6873	NYSE	SJW	Fri, Jun 12, 2020	64.65	64.65	61.41	62.78
6872	NYSE	SJW	Thu, Jun 11, 2020	63.47	63.59	62.51	63.04
6871	NYSE	SJW	Wed, Jun 10, 2020	66.01	66.70	64.80	64.85
6870	NYSE	SJW	Tue, Jun 9, 2020	64.67	66.71	64.03	65.93
6869	NYSE	SJW	Mon, Jun 8, 2020	65.53	66.45	65.36	65.58
6868	NYSE	SJW	Fri, Jun 5, 2020	65.24	66.77	64.58	65.22
6867	NYSE	SJW	Thu, Jun 4, 2020	63.88	64.54	63.16	63.89
6866	NYSE	SJW	Wed, Jun 3, 2020	64.43	65.81	64.17	64.87
6865	NYSE	SJW	Tue, Jun 2, 2020	63.16	63.64	62.04	63.52
6864	NYSE	SJW	Mon, Jun 1, 2020	63.00	63.41	62.35	62.73
6863	NYSE	SJW	Fri, May 29, 2020	61.18	63.00	60.39	62.84
6862	NYSE	SJW	Thu, May 28, 2020	60.80	61.71	60.07	61.21
6861	NYSE	SJW	Wed, May 27, 2020	61.25	61.25	59.17	59.87
6860	NYSE	SJW	Tue, May 26, 2020	61.30	61.52	59.97	60.02
6859	NYSE	SJW	Fri, May 22, 2020	59.49	59.98	58.53	59.80
6858	NYSE	SJW	Thu, May 21, 2020	57.51	59.80	57.51	59.32
6857	NYSE	SJW	Wed, May 20, 2020	55.91	57.81	55.53	57.49
6856	NYSE	SJW	Tue, May 19, 2020	56.43	56.71	55.27	55.44
6855	NYSE	SJW	Mon, May 18, 2020	57.47	58.56	56.15	56.98
6854	NYSE	SJW	Fri, May 15, 2020	54.03	54.03	51.60	53.45
6853	NYSE	SJW	Thu, May 14, 2020	53.11	53.59	50.85	53.11
6852	NYSE	SJW	Wed, May 13, 2020	55.40	55.40	52.81	53.98
6851	NYSE	SJW	Tue, May 12, 2020	58.00	58.33	55.85	55.86
6850	NYSE	SJW	Mon, May 11, 2020	57.98	58.98	57.17	58.21
6849	NYSE	SJW	Fri, May 8, 2020	58.81	59.01	57.75	58.74
6848	NYSE	SJW	Thu, May 7, 2020	57.97	59.50	57.13	57.95
6847	NYSE	SJW	Wed, May 6, 2020	58.08	58.10	56.35	57.03
6846	NYSE	SJW	Tue, May 5, 2020	56.28	58.64	56.02	58.24
6845	NYSE	SJW	Mon, May 4, 2020	59.30	59.56	57.43	58.80
6844	NYSE	SJW	Fri, May 1, 2020	58.69	59.81	58.24	59.77
6843	NYSE	SJW	Thu, Apr 30, 2020	61.32	61.32	58.65	59.53
6842	NYSE	SJW	Wed, Apr 29, 2020	61.90	64.27	60.36	62.46
6841	NYSE	SJW	Tue, Apr 28, 2020	62.43	62.43	59.50	59.78
6840	NYSE	SJW	Mon, Apr 27, 2020	60.19	61.42	59.73	60.92
6839	NYSE	SJW	Fri, Apr 24, 2020	58.96	60.00	57.46	59.60
6838	NYSE	SJW	Thu, Apr 23, 2020	59.90	59.90	57.60	57.81
6837	NYSE	SJW	Wed, Apr 22, 2020	60.25	60.68	58.34	60.25
6836	NYSE	SJW	Tue, Apr 21, 2020	56.81	59.20	56.81	58.80
6835	NYSE	SJW	Mon, Apr 20, 2020	59.18	59.31	57.17	58.73
6834	NYSE	SJW	Fri, Apr 17, 2020	60.11	61.27	59.42	60.68
6833	NYSE	SJW	Thu, Apr 16, 2020	59.08	59.88	57.29	59.07
6832	NYSE	SJW	Wed, Apr 15, 2020	63.04	64.11	58.80	59.25
6831	NYSE	SJW	Tue, Apr 14, 2020	64.41	65.00	62.07	64.37
6830	NYSE	SJW	Mon, Apr 13, 2020	60.92	63.86	60.75	62.66
6829	NYSE	SJW	Thu, Apr 9, 2020	60.91	62.69	60.09	61.97
6828	NYSE	SJW	Wed, Apr 8, 2020	57.60	60.31	56.26	58.69
6827	NYSE	SJW	Tue, Apr 7, 2020	62.00	62.00	56.36	57.02
6826	NYSE	SJW	Mon, Apr 6, 2020	57.17	61.05	57.17	61.01
6825	NYSE	SJW	Fri, Apr 3, 2020	55.12	55.99	52.40	54.91
6824	NYSE	SJW	Thu, Apr 2, 2020	52.75	56.90	52.37	55.74
6823	NYSE	SJW	Wed, Apr 1, 2020	55.37	56.21	51.13	53.75
6822	NYSE	SJW	Tue, Mar 31, 2020	58.90	59.64	56.01	57.77
6821	NYSE	SJW	Mon, Mar 30, 2020	56.43	60.00	55.76	59.78
6820	NYSE	SJW	Fri, Mar 27, 2020	55.24	58.58	53.11	55.87
6819	NYSE	SJW	Thu, Mar 26, 2020	52.76	57.85	51.46	57.22
6818	NYSE	SJW	Wed, Mar 25, 2020	54.68	55.29	50.89	52.02
6817	NYSE	SJW	Tue, Mar 24, 2020	52.12	54.73	49.55	54.72
6816	NYSE	SJW	Mon, Mar 23, 2020	51.02	51.92	45.60	49.48
6815	NYSE	SJW	Fri, Mar 20, 2020	59.19	59.84	51.18	52.67
6814	NYSE	SJW	Thu, Mar 19, 2020	57.44	62.88	54.31	58.42
6813	NYSE	SJW	Wed, Mar 18, 2020	59.63	67.40	57.36	57.40
6812	NYSE	SJW	Tue, Mar 17, 2020	51.95	65.39	51.85	64.37
6811	NYSE	SJW	Mon, Mar 16, 2020	57.00	58.55	50.13	50.96
6810	NYSE	SJW	Fri, Mar 13, 2020	60.35	62.47	56.70	62.21
6809	NYSE	SJW	Thu, Mar 12, 2020	56.40	61.39	56.06	58.33
6808	NYSE	SJW	Wed, Mar 11, 2020	64.48	65.23	60.10	61.08
6807	NYSE	SJW	Tue, Mar 10, 2020	66.57	67.29	62.52	66.10
6806	NYSE	SJW	Mon, Mar 9, 2020	66.22	67.76	64.29	65.49
6805	NYSE	SJW	Fri, Mar 6, 2020	65.01	69.60	64.03	69.33
6804	NYSE	SJW	Thu, Mar 5, 2020	66.21	66.92	64.67	66.27
6803	NYSE	SJW	Wed, Mar 4, 2020	64.85	67.76	64.61	67.67
6802	NYSE	SJW	Tue, Mar 3, 2020	63.26	65.59	62.86	63.75
6801	NYSE	SJW	Mon, Mar 2, 2020	61.38	65.11	61.17	63.10
6800	NYSE	SJW	Fri, Feb 28, 2020	62.28	62.61	58.60	61.18
6799	NYSE	SJW	Thu, Feb 27, 2020	68.40	69.29	64.32	64.36
6798	NYSE	SJW	Wed, Feb 26, 2020	69.23	70.50	69.14	69.20
6797	NYSE	SJW	Tue, Feb 25, 2020	71.69	71.69	68.85	69.16
6796	NYSE	SJW	Mon, Feb 24, 2020	70.93	72.05	70.87	71.46
6795	NYSE	SJW	Fri, Feb 21, 2020	71.69	72.74	71.31	71.74
6794	NYSE	SJW	Thu, Feb 20, 2020	71.74	71.85	70.59	71.54
6793	NYSE	SJW	Wed, Feb 19, 2020	73.54	73.68	71.75	71.81
6792	NYSE	SJW	Tue, Feb 18, 2020	73.65	74.32	73.11	73.40
6791	NYSE	SJW	Fri, Feb 14, 2020	73.36	74.05	73.34	73.55
6790	NYSE	SJW	Thu, Feb 13, 2020	72.28	73.37	72.27	73.31
6789	NYSE	SJW	Wed, Feb 12, 2020	72.43	72.59	71.73	72.42
6788	NYSE	SJW	Tue, Feb 11, 2020	73.07	73.25	72.20	72.27
6787	NYSE	SJW	Mon, Feb 10, 2020	72.65	72.89	72.42	72.79
6786	NYSE	SJW	Fri, Feb 7, 2020	72.86	73.17	72.11	72.49
6785	NYSE	SJW	Thu, Feb 6, 2020	73.90	73.90	72.72	72.57
6784	NYSE	SJW	Wed, Feb 5, 2020	72.80	73.52	72.52	73.48
6783	NYSE	SJW	Tue, Feb 4, 2020	74.03	74.03	72.39	72.62
6782	NYSE	SJW	Mon, Feb 3, 2020	73.54	74.12	73.14	73.73
6781	NYSE	SJW	Fri, Jan 31, 2020	74.23	74.55	73.22	73.35
6780	NYSE	SJW	Thu, Jan 30, 2020	74.32	74.55	73.61	74.35
6779	NYSE	SJW	Wed, Jan 29, 2020	74.04	74.57	73.43	74.45
6778	NYSE	SJW	Tue, Jan 28, 2020	74.64	74.77	73.83	74.16
6777	NYSE	SJW	Mon, Jan 27, 2020	74.43	74.99	74.04	74.53
6776	NYSE	SJW	Fri, Jan 24, 2020	74.60	74.95	74.34	74.73
6775	NYSE	SJW	Thu, Jan 23, 2020	73.49	74.61	73.49	74.61
6774	NYSE	SJW	Wed, Jan 22, 2020	73.54	73.69	73.05	73.58
6773	NYSE	SJW	Tue, Jan 21, 2020	72.65	73.24	72.48	73.23
6772	NYSE	SJW	Fri, Jan 17, 2020	71.56	72.92	71.40	72.86
6771	NYSE	SJW	Thu, Jan 16, 2020	70.75	71.85	70.75	71.36
6770	NYSE	SJW	Wed, Jan 15, 2020	69.48	70.94	69.48	70.64
6769	NYSE	SJW	Tue, Jan 14, 2020	69.98	70.10	69.27	69.44
6768	NYSE	SJW	Mon, Jan 13, 2020	69.36	70.20	69.36	69.92
6767	NYSE	SJW	Fri, Jan 10, 2020	68.60	69.28	68.25	69.16
6766	NYSE	SJW	Thu, Jan 9, 2020	68.27	68.62	67.82	68.59
6765	NYSE	SJW	Wed, Jan 8, 2020	68.40	68.80	67.85	68.10
6764	NYSE	SJW	Tue, Jan 7, 2020	69.15	69.24	68.41	68.45
6763	NYSE	SJW	Mon, Jan 6, 2020	69.65	69.81	69.22	69.46
6762	NYSE	SJW	Fri, Jan 3, 2020	69.36	70.38	69.33	69.84
6761	NYSE	SJW	Thu, Jan 2, 2020	71.27	71.27	69.13	69.63
6760	NYSE	SJW	Tue, Dec 31, 2019	71.79	72.12	71.06	71.06
6759	NYSE	SJW	Mon, Dec 30, 2019	71.45	71.86	70.79	71.79
6758	NYSE	SJW	Fri, Dec 27, 2019	71.06	71.63	70.79	71.61
6757	NYSE	SJW	Thu, Dec 26, 2019	70.37	70.75	70.06	70.74
6756	NYSE	SJW	Tue, Dec 24, 2019	69.94	70.41	69.53	70.26
6755	NYSE	SJW	Mon, Dec 23, 2019	71.34	71.34	69.69	69.91
6754	NYSE	SJW	Fri, Dec 20, 2019	70.73	71.27	70.34	71.21
6753	NYSE	SJW	Thu, Dec 19, 2019	71.18	71.30	70.14	70.71
6752	NYSE	SJW	Wed, Dec 18, 2019	69.96	71.30	69.26	70.97
6751	NYSE	SJW	Tue, Dec 17, 2019	69.72	70.36	69.71	69.78
6750	NYSE	SJW	Mon, Dec 16, 2019	69.49	69.90	69.17	69.60
6749	NYSE	SJW	Fri, Dec 13, 2019	70.35	70.53	69.19	69.34
6748	NYSE	SJW	Thu, Dec 12, 2019	71.64	71.69	70.28	70.46
6747	NYSE	SJW	Wed, Dec 11, 2019	71.84	72.29	71.42	71.80
6746	NYSE	SJW	Tue, Dec 10, 2019	71.18	71.88	70.88	71.80
6745	NYSE	SJW	Mon, Dec 9, 2019	71.58	71.83	71.27	71.27
6744	NYSE	SJW	Fri, Dec 6, 2019	71.45	71.99	71.28	71.60
6743	NYSE	SJW	Thu, Dec 5, 2019	70.76	71.46	70.70	71.34
6742	NYSE	SJW	Wed, Dec 4, 2019	70.40	71.21	70.21	70.76
6741	NYSE	SJW	Tue, Dec 3, 2019	70.59	70.82	70.20	70.42
6740	NYSE	SJW	Mon, Dec 2, 2019	70.87	70.97	70.07	70.52
6739	NYSE	SJW	Fri, Nov 29, 2019	70.36	70.97	70.36	70.82
6738	NYSE	SJW	Wed, Nov 27, 2019	70.62	70.93	70.25	70.44
6737	NYSE	SJW	Tue, Nov 26, 2019	69.95	70.81	69.77	70.39
6736	NYSE	SJW	Mon, Nov 25, 2019	69.90	70.16	69.42	70.11
6735	NYSE	SJW	Fri, Nov 22, 2019	70.30	70.77	69.24	69.54
6734	NYSE	SJW	Thu, Nov 21, 2019	70.77	70.83	69.72	70.01
6733	NYSE	SJW	Wed, Nov 20, 2019	69.45	70.89	69.45	70.49
6732	NYSE	SJW	Tue, Nov 19, 2019	68.26	69.88	68.00	69.45
6731	NYSE	SJW	Mon, Nov 18, 2019	67.53	68.43	67.53	68.22
6730	NYSE	SJW	Fri, Nov 15, 2019	67.44	67.83	66.39	67.58
6729	NYSE	SJW	Thu, Nov 14, 2019	67.41	68.49	66.92	67.30
6728	NYSE	SJW	Wed, Nov 13, 2019	67.33	67.97	67.15	67.43
6727	NYSE	SJW	Tue, Nov 12, 2019	67.23	67.66	66.79	67.46
6726	NYSE	SJW	Mon, Nov 11, 2019	68.04	68.35	66.84	67.16
6725	NYSE	SJW	Fri, Nov 8, 2019	69.00	69.00	67.07	68.04
6724	NYSE	SJW	Thu, Nov 7, 2019	71.18	71.18	68.86	69.17
6723	NYSE	SJW	Wed, Nov 6, 2019	71.14	71.56	70.99	71.03
6722	NYSE	SJW	Tue, Nov 5, 2019	71.08	71.80	70.88	71.17
6721	NYSE	SJW	Mon, Nov 4, 2019	72.56	73.05	70.69	71.07
6720	NYSE	SJW	Fri, Nov 1, 2019	72.79	73.94	71.77	72.00
6719	NYSE	SJW	Thu, Oct 31, 2019	70.78	72.74	69.78	72.35
6718	NYSE	SJW	Wed, Oct 30, 2019	73.06	74.47	72.97	74.47
6717	NYSE	SJW	Tue, Oct 29, 2019	72.35	73.38	72.15	73.16
6716	NYSE	SJW	Mon, Oct 28, 2019	72.73	73.36	72.22	72.60
6715	NYSE	SJW	Fri, Oct 25, 2019	73.45	73.69	72.56	72.97
6714	NYSE	SJW	Thu, Oct 24, 2019	74.00	74.17	72.91	73.40
6713	NYSE	SJW	Wed, Oct 23, 2019	73.57	74.17	73.21	73.84
6712	NYSE	SJW	Tue, Oct 22, 2019	73.00	73.85	72.50	73.63
6711	NYSE	SJW	Mon, Oct 21, 2019	73.28	73.37	72.26	73.09
6710	NYSE	SJW	Fri, Oct 18, 2019	72.87	73.38	71.70	72.91
6709	NYSE	SJW	Thu, Oct 17, 2019	72.49	73.42	72.33	73.22
6708	NYSE	SJW	Wed, Oct 16, 2019	71.74	72.39	70.72	72.34
6707	NYSE	SJW	Tue, Oct 15, 2019	71.40	71.72	70.96	71.69
6706	NYSE	SJW	Mon, Oct 14, 2019	72.09	72.37	70.98	71.35
6705	NYSE	SJW	Fri, Oct 11, 2019	71.14	72.39	71.09	72.13
6704	NYSE	SJW	Thu, Oct 10, 2019	70.61	71.71	70.01	71.01
6703	NYSE	SJW	Wed, Oct 9, 2019	69.90	70.62	69.74	70.62
6702	NYSE	SJW	Tue, Oct 8, 2019	69.76	70.14	69.06	69.73
6701	NYSE	SJW	Mon, Oct 7, 2019	69.58	69.96	69.07	69.58
6700	NYSE	SJW	Fri, Oct 4, 2019	68.06	68.95	67.70	68.93
6699	NYSE	SJW	Thu, Oct 3, 2019	67.36	68.08	66.94	67.93
6698	NYSE	SJW	Wed, Oct 2, 2019	67.69	68.54	67.15	67.39
6697	NYSE	SJW	Tue, Oct 1, 2019	68.31	68.68	67.76	68.03
6696	NYSE	SJW	Mon, Sep 30, 2019	68.25	68.82	68.09	68.29
6695	NYSE	SJW	Fri, Sep 27, 2019	68.60	68.67	67.96	68.19
6694	NYSE	SJW	Thu, Sep 26, 2019	68.94	69.24	68.47	68.50
6693	NYSE	SJW	Wed, Sep 25, 2019	67.97	69.28	67.72	68.87
6692	NYSE	SJW	Tue, Sep 24, 2019	67.73	68.75	67.73	67.97
6691	NYSE	SJW	Mon, Sep 23, 2019	67.67	68.42	67.43	67.72
6690	NYSE	SJW	Fri, Sep 20, 2019	68.46	68.87	67.71	67.90
6689	NYSE	SJW	Thu, Sep 19, 2019	68.50	68.99	68.19	68.58
6688	NYSE	SJW	Wed, Sep 18, 2019	68.58	69.13	67.72	68.22
6687	NYSE	SJW	Tue, Sep 17, 2019	68.23	69.10	68.18	68.28
6686	NYSE	SJW	Mon, Sep 16, 2019	68.50	69.07	68.27	68.36
6685	NYSE	SJW	Fri, Sep 13, 2019	68.54	69.18	68.48	68.66
6684	NYSE	SJW	Thu, Sep 12, 2019	67.40	68.46	67.19	68.28
6683	NYSE	SJW	Wed, Sep 11, 2019	66.29	67.41	65.98	67.22
6682	NYSE	SJW	Tue, Sep 10, 2019	65.86	66.57	65.29	66.14
6681	NYSE	SJW	Mon, Sep 9, 2019	67.04	67.04	65.52	65.67
6680	NYSE	SJW	Fri, Sep 6, 2019	68.39	68.39	66.86	67.38
6679	NYSE	SJW	Thu, Sep 5, 2019	69.32	69.32	67.85	68.18
6678	NYSE	SJW	Wed, Sep 4, 2019	69.70	70.20	68.86	68.96
6677	NYSE	SJW	Tue, Sep 3, 2019	68.48	69.52	68.48	69.23
6676	NYSE	SJW	Fri, Aug 30, 2019	67.48	68.53	67.16	68.33
6675	NYSE	SJW	Thu, Aug 29, 2019	67.17	67.49	66.87	67.35
6674	NYSE	SJW	Wed, Aug 28, 2019	66.04	66.83	65.93	66.71
6673	NYSE	SJW	Tue, Aug 27, 2019	66.53	66.64	65.92	66.01
6672	NYSE	SJW	Mon, Aug 26, 2019	65.40	66.36	65.03	66.23
6671	NYSE	SJW	Fri, Aug 23, 2019	66.05	66.60	64.91	65.13
6670	NYSE	SJW	Thu, Aug 22, 2019	66.00	66.18	65.48	65.99
6669	NYSE	SJW	Wed, Aug 21, 2019	66.27	66.37	65.61	66.01
6668	NYSE	SJW	Tue, Aug 20, 2019	66.44	66.66	65.78	66.10
6667	NYSE	SJW	Mon, Aug 19, 2019	67.03	67.34	66.31	66.37
6666	NYSE	SJW	Fri, Aug 16, 2019	65.53	66.71	65.45	66.59
6665	NYSE	SJW	Thu, Aug 15, 2019	64.56	65.76	64.28	65.69
6664	NYSE	SJW	Wed, Aug 14, 2019	64.35	65.31	64.24	64.42
6663	NYSE	SJW	Tue, Aug 13, 2019	64.41	65.11	64.35	64.78
6662	NYSE	SJW	Mon, Aug 12, 2019	64.48	64.81	64.29	64.46
6661	NYSE	SJW	Fri, Aug 9, 2019	64.88	65.20	64.50	64.56
6660	NYSE	SJW	Thu, Aug 8, 2019	64.37	65.20	64.29	64.79
6659	NYSE	SJW	Wed, Aug 7, 2019	63.17	64.29	62.91	64.19
6658	NYSE	SJW	Tue, Aug 6, 2019	63.43	63.90	62.22	63.25
6657	NYSE	SJW	Mon, Aug 5, 2019	64.15	64.81	62.81	63.29
6656	NYSE	SJW	Fri, Aug 2, 2019	64.55	65.09	64.13	64.27
6655	NYSE	SJW	Thu, Aug 1, 2019	64.89	65.71	64.66	64.60
6654	NYSE	SJW	Wed, Jul 31, 2019	65.07	65.85	64.65	64.89
6653	NYSE	SJW	Tue, Jul 30, 2019	64.78	65.38	64.65	64.86
6652	NYSE	SJW	Mon, Jul 29, 2019	64.35	64.78	64.17	64.71
6651	NYSE	SJW	Fri, Jul 26, 2019	64.58	64.71	64.01	64.43
6650	NYSE	SJW	Thu, Jul 25, 2019	62.19	64.76	62.19	64.30
6649	NYSE	SJW	Wed, Jul 24, 2019	64.50	64.56	64.04	64.43
6648	NYSE	SJW	Tue, Jul 23, 2019	64.38	64.53	64.00	64.47
6647	NYSE	SJW	Mon, Jul 22, 2019	65.03	65.21	63.54	64.22
6646	NYSE	SJW	Fri, Jul 19, 2019	65.05	65.43	64.47	64.77
6645	NYSE	SJW	Thu, Jul 18, 2019	64.38	65.33	63.83	65.33
6644	NYSE	SJW	Wed, Jul 17, 2019	63.25	64.38	63.19	64.32
6643	NYSE	SJW	Tue, Jul 16, 2019	62.86	63.25	62.38	63.25
6642	NYSE	SJW	Mon, Jul 15, 2019	62.84	63.01	62.28	62.91
6641	NYSE	SJW	Fri, Jul 12, 2019	63.10	63.48	62.55	62.87
6640	NYSE	SJW	Thu, Jul 11, 2019	63.62	63.89	62.72	62.98
6639	NYSE	SJW	Wed, Jul 10, 2019	63.36	63.54	62.97	63.49
6638	NYSE	SJW	Tue, Jul 9, 2019	63.23	63.70	62.74	62.94
6637	NYSE	SJW	Mon, Jul 8, 2019	63.73	64.06	63.34	63.39
6636	NYSE	SJW	Fri, Jul 5, 2019	63.48	63.81	62.58	63.75
6635	NYSE	SJW	Wed, Jul 3, 2019	62.90	63.99	62.86	63.60
6634	NYSE	SJW	Tue, Jul 2, 2019	61.47	62.76	61.47	62.56
6633	NYSE	SJW	Mon, Jul 1, 2019	60.73	61.32	60.59	61.23
6632	NYSE	SJW	Fri, Jun 28, 2019	60.52	61.23	60.47	60.77
6631	NYSE	SJW	Thu, Jun 27, 2019	59.94	60.97	59.94	60.43
6630	NYSE	SJW	Wed, Jun 26, 2019	61.05	61.05	59.76	59.83
6629	NYSE	SJW	Tue, Jun 25, 2019	60.92	61.38	60.80	61.01
6628	NYSE	SJW	Mon, Jun 24, 2019	61.16	61.36	60.67	60.97
6627	NYSE	SJW	Fri, Jun 21, 2019	60.89	61.43	60.52	61.09
6626	NYSE	SJW	Thu, Jun 20, 2019	61.27	61.60	61.02	61.25
6625	NYSE	SJW	Wed, Jun 19, 2019	60.76	61.35	60.39	61.10
6624	NYSE	SJW	Tue, Jun 18, 2019	61.25	61.50	60.36	60.82
6623	NYSE	SJW	Mon, Jun 17, 2019	61.91	61.91	60.37	60.89
6622	NYSE	SJW	Fri, Jun 14, 2019	61.94	62.58	61.94	62.14
6621	NYSE	SJW	Thu, Jun 13, 2019	62.85	62.85	61.51	62.02
6620	NYSE	SJW	Wed, Jun 12, 2019	61.43	62.50	61.43	62.46
6619	NYSE	SJW	Tue, Jun 11, 2019	61.79	62.07	61.06	61.37
6618	NYSE	SJW	Mon, Jun 10, 2019	61.86	61.88	61.05	61.71
6617	NYSE	SJW	Fri, Jun 7, 2019	62.84	62.84	61.62	61.73
6616	NYSE	SJW	Thu, Jun 6, 2019	62.57	63.03	61.84	62.40
6615	NYSE	SJW	Wed, Jun 5, 2019	61.95	62.83	61.95	62.47
6614	NYSE	SJW	Tue, Jun 4, 2019	62.43	62.49	61.11	61.89
6613	NYSE	SJW	Mon, Jun 3, 2019	61.64	62.38	61.43	62.23
6612	NYSE	SJW	Fri, May 31, 2019	60.63	61.71	60.58	61.63
6611	NYSE	SJW	Thu, May 30, 2019	61.53	61.96	60.64	60.92
6610	NYSE	SJW	Wed, May 29, 2019	62.11	62.50	61.01	61.41
6609	NYSE	SJW	Tue, May 28, 2019	63.30	63.30	62.06	62.16
6608	NYSE	SJW	Fri, May 24, 2019	63.21	63.86	62.73	62.99
6607	NYSE	SJW	Thu, May 23, 2019	63.48	63.53	62.53	63.00
6606	NYSE	SJW	Wed, May 22, 2019	63.20	63.57	62.06	63.40
6605	NYSE	SJW	Tue, May 21, 2019	62.99	63.66	62.87	63.19
6604	NYSE	SJW	Mon, May 20, 2019	62.50	63.15	61.36	62.80
6603	NYSE	SJW	Fri, May 17, 2019	62.48	62.83	61.39	62.63
6602	NYSE	SJW	Thu, May 16, 2019	61.91	63.20	61.49	62.71
6601	NYSE	SJW	Wed, May 15, 2019	62.72	63.50	61.82	61.82
6600	NYSE	SJW	Tue, May 14, 2019	62.95	63.16	62.45	62.71
6599	NYSE	SJW	Mon, May 13, 2019	61.49	63.03	61.18	62.95
6598	NYSE	SJW	Fri, May 10, 2019	60.88	62.09	60.60	62.05
6597	NYSE	SJW	Thu, May 9, 2019	60.09	60.95	59.86	60.77
6596	NYSE	SJW	Wed, May 8, 2019	60.94	61.07	60.17	60.35
6595	NYSE	SJW	Tue, May 7, 2019	60.98	61.42	60.38	60.81
6594	NYSE	SJW	Mon, May 6, 2019	61.23	61.79	60.97	61.28
6593	NYSE	SJW	Fri, May 3, 2019	60.37	61.50	60.27	61.49
6592	NYSE	SJW	Thu, May 2, 2019	60.98	61.37	60.41	60.16
6591	NYSE	SJW	Wed, May 1, 2019	61.95	61.95	60.84	61.13
6590	NYSE	SJW	Tue, Apr 30, 2019	60.91	62.25	60.90	62.06
6589	NYSE	SJW	Mon, Apr 29, 2019	60.47	61.06	60.47	60.89
6588	NYSE	SJW	Fri, Apr 26, 2019	60.66	61.06	60.04	60.47
6587	NYSE	SJW	Thu, Apr 25, 2019	60.24	61.24	59.10	60.66
6586	NYSE	SJW	Wed, Apr 24, 2019	61.64	61.88	61.37	61.48
6585	NYSE	SJW	Tue, Apr 23, 2019	60.74	61.44	59.78	61.25
6584	NYSE	SJW	Mon, Apr 22, 2019	61.28	61.52	60.35	60.62
6583	NYSE	SJW	Thu, Apr 18, 2019	60.61	61.43	60.25	61.40
6582	NYSE	SJW	Wed, Apr 17, 2019	60.65	60.97	59.94	60.42
6581	NYSE	SJW	Tue, Apr 16, 2019	61.43	61.85	60.52	60.69
6580	NYSE	SJW	Mon, Apr 15, 2019	61.67	61.94	61.02	61.25
6579	NYSE	SJW	Fri, Apr 12, 2019	61.80	61.80	61.17	61.51
6578	NYSE	SJW	Thu, Apr 11, 2019	61.93	62.02	61.35	61.75
6577	NYSE	SJW	Wed, Apr 10, 2019	62.13	62.65	61.70	61.91
6576	NYSE	SJW	Tue, Apr 9, 2019	61.88	62.03	61.35	61.94
6575	NYSE	SJW	Mon, Apr 8, 2019	62.09	62.53	61.58	61.73
6574	NYSE	SJW	Fri, Apr 5, 2019	61.32	62.43	61.26	62.38
6573	NYSE	SJW	Thu, Apr 4, 2019	60.95	61.39	60.81	61.23
6572	NYSE	SJW	Wed, Apr 3, 2019	60.81	61.02	60.57	60.90
6571	NYSE	SJW	Tue, Apr 2, 2019	60.90	60.90	60.03	60.79
6570	NYSE	SJW	Mon, Apr 1, 2019	62.00	62.00	60.31	60.69
6569	NYSE	SJW	Fri, Mar 29, 2019	62.04	62.26	61.60	61.74
6568	NYSE	SJW	Thu, Mar 28, 2019	63.45	63.45	61.81	62.35
6567	NYSE	SJW	Wed, Mar 27, 2019	63.48	63.72	63.14	63.24
6566	NYSE	SJW	Tue, Mar 26, 2019	63.59	64.24	63.41	63.64
6565	NYSE	SJW	Mon, Mar 25, 2019	62.90	63.59	62.67	63.29
6564	NYSE	SJW	Fri, Mar 22, 2019	63.90	64.20	62.74	63.04
6563	NYSE	SJW	Thu, Mar 21, 2019	62.85	64.12	62.80	63.76
6562	NYSE	SJW	Wed, Mar 20, 2019	62.61	63.60	62.14	62.88
6561	NYSE	SJW	Tue, Mar 19, 2019	62.98	62.98	62.25	62.58
6560	NYSE	SJW	Mon, Mar 18, 2019	62.39	62.79	62.04	62.75
6559	NYSE	SJW	Fri, Mar 15, 2019	61.62	62.74	61.62	62.04
6558	NYSE	SJW	Thu, Mar 14, 2019	61.45	61.77	61.24	61.53
6557	NYSE	SJW	Wed, Mar 13, 2019	61.53	61.77	60.94	61.34
6556	NYSE	SJW	Tue, Mar 12, 2019	61.40	61.58	60.79	61.48
6555	NYSE	SJW	Mon, Mar 11, 2019	59.78	61.33	59.78	61.27
6554	NYSE	SJW	Fri, Mar 8, 2019	59.43	60.15	59.27	59.79
6553	NYSE	SJW	Thu, Mar 7, 2019	59.51	60.07	59.24	59.90
6552	NYSE	SJW	Wed, Mar 6, 2019	60.86	60.96	59.33	59.51
6551	NYSE	SJW	Tue, Mar 5, 2019	60.87	61.10	60.60	60.89
6550	NYSE	SJW	Mon, Mar 4, 2019	61.33	61.33	60.79	61.03
6549	NYSE	SJW	Fri, Mar 1, 2019	61.08	61.18	60.71	61.17
6548	NYSE	SJW	Thu, Feb 28, 2019	61.22	61.53	60.80	61.17
6547	NYSE	SJW	Wed, Feb 27, 2019	60.85	61.40	60.57	61.17
6546	NYSE	SJW	Tue, Feb 26, 2019	61.98	62.08	60.59	60.85
6545	NYSE	SJW	Mon, Feb 25, 2019	62.10	62.44	61.04	61.78
6544	NYSE	SJW	Fri, Feb 22, 2019	61.78	62.15	61.32	61.90
6543	NYSE	SJW	Thu, Feb 21, 2019	61.18	62.22	60.81	61.24
6542	NYSE	SJW	Wed, Feb 20, 2019	61.26	61.76	60.85	61.18
6541	NYSE	SJW	Tue, Feb 19, 2019	60.91	61.87	60.78	61.17
6540	NYSE	SJW	Fri, Feb 15, 2019	60.31	61.27	60.00	61.20
6539	NYSE	SJW	Thu, Feb 14, 2019	59.95	60.47	59.26	59.84
6538	NYSE	SJW	Wed, Feb 13, 2019	60.08	60.67	59.62	59.88
6537	NYSE	SJW	Tue, Feb 12, 2019	59.98	60.30	58.81	60.09
6536	NYSE	SJW	Mon, Feb 11, 2019	60.00	60.40	59.56	59.97
6535	NYSE	SJW	Fri, Feb 8, 2019	59.62	60.03	58.57	59.92
6534	NYSE	SJW	Thu, Feb 7, 2019	58.79	60.00	58.79	59.70
6533	NYSE	SJW	Wed, Feb 6, 2019	59.06	59.25	58.58	58.86
6532	NYSE	SJW	Tue, Feb 5, 2019	59.12	59.54	58.82	59.12
6531	NYSE	SJW	Mon, Feb 4, 2019	58.90	59.32	58.37	59.08
6530	NYSE	SJW	Fri, Feb 1, 2019	60.00	60.00	58.52	59.03
6529	NYSE	SJW	Thu, Jan 31, 2019	58.70	60.08	57.90	59.95
6528	NYSE	SJW	Wed, Jan 30, 2019	58.33	58.76	58.12	58.62
6527	NYSE	SJW	Tue, Jan 29, 2019	58.65	58.65	57.93	58.30
6526	NYSE	SJW	Mon, Jan 28, 2019	58.73	58.79	58.03	58.43
6525	NYSE	SJW	Fri, Jan 25, 2019	59.11	59.30	58.15	58.50
6524	NYSE	SJW	Thu, Jan 24, 2019	58.87	59.07	58.64	58.94
6523	NYSE	SJW	Wed, Jan 23, 2019	58.26	58.90	58.09	58.90
6522	NYSE	SJW	Tue, Jan 22, 2019	58.30	58.95	57.62	58.43
6521	NYSE	SJW	Fri, Jan 18, 2019	58.77	58.83	57.87	58.41
6520	NYSE	SJW	Thu, Jan 17, 2019	57.97	58.88	57.97	58.65
6519	NYSE	SJW	Wed, Jan 16, 2019	57.69	58.26	57.54	58.18
6518	NYSE	SJW	Tue, Jan 15, 2019	57.79	58.24	57.49	57.70
6517	NYSE	SJW	Mon, Jan 14, 2019	57.07	57.92	56.91	57.71
6516	NYSE	SJW	Fri, Jan 11, 2019	57.18	57.82	57.04	57.57
6515	NYSE	SJW	Thu, Jan 10, 2019	57.05	57.72	56.76	57.52
6514	NYSE	SJW	Wed, Jan 9, 2019	57.24	57.95	56.89	57.15
6513	NYSE	SJW	Tue, Jan 8, 2019	56.60	57.36	56.30	57.24
6512	NYSE	SJW	Mon, Jan 7, 2019	56.47	57.13	56.10	56.50
6511	NYSE	SJW	Fri, Jan 4, 2019	55.10	57.26	54.86	56.83
6510	NYSE	SJW	Thu, Jan 3, 2019	54.46	55.48	54.46	55.05
6509	NYSE	SJW	Wed, Jan 2, 2019	55.13	55.59	53.89	54.74
6508	NYSE	SJW	Mon, Dec 31, 2018	54.73	55.64	54.39	55.62
6507	NYSE	SJW	Fri, Dec 28, 2018	54.20	55.65	54.03	54.74
6506	NYSE	SJW	Thu, Dec 27, 2018	53.64	54.27	52.67	54.22
6505	NYSE	SJW	Wed, Dec 26, 2018	52.88	54.25	51.82	54.10
6504	NYSE	SJW	Mon, Dec 24, 2018	54.22	54.40	52.22	52.63
6503	NYSE	SJW	Fri, Dec 21, 2018	55.29	56.28	53.72	54.18
6502	NYSE	SJW	Thu, Dec 20, 2018	54.45	55.61	53.92	55.28
6501	NYSE	SJW	Wed, Dec 19, 2018	55.18	55.88	54.29	54.63
6500	NYSE	SJW	Tue, Dec 18, 2018	55.79	56.00	55.10	55.20
6499	NYSE	SJW	Mon, Dec 17, 2018	56.79	57.21	55.37	55.40
6498	NYSE	SJW	Fri, Dec 14, 2018	57.05	57.28	56.66	57.03
6497	NYSE	SJW	Thu, Dec 13, 2018	57.01	58.32	56.69	57.30
6496	NYSE	SJW	Wed, Dec 12, 2018	55.59	57.58	55.02	56.81
6495	NYSE	SJW	Tue, Dec 11, 2018	55.07	55.26	54.45	54.92
6494	NYSE	SJW	Mon, Dec 10, 2018	54.33	55.24	53.88	54.86
6493	NYSE	SJW	Fri, Dec 7, 2018	55.16	55.28	53.95	54.21
6492	NYSE	SJW	Thu, Dec 6, 2018	55.26	55.93	54.25	54.84
6491	NYSE	SJW	Tue, Dec 4, 2018	55.80	56.69	55.12	55.37
6490	NYSE	SJW	Mon, Dec 3, 2018	56.19	56.50	54.92	55.72
6489	NYSE	SJW	Fri, Nov 30, 2018	53.24	56.79	53.24	56.04
6488	NYSE	SJW	Thu, Nov 29, 2018	55.12	55.60	53.30	53.60
6487	NYSE	SJW	Wed, Nov 28, 2018	59.16	59.79	55.55	56.59
6486	NYSE	SJW	Tue, Nov 27, 2018	61.62	61.75	59.00	59.39
6485	NYSE	SJW	Mon, Nov 26, 2018	64.39	65.38	64.18	65.31
6484	NYSE	SJW	Fri, Nov 23, 2018	64.47	64.47	63.61	64.08
6483	NYSE	SJW	Wed, Nov 21, 2018	64.96	65.13	63.72	64.47
6482	NYSE	SJW	Tue, Nov 20, 2018	64.85	65.84	64.25	64.79
6481	NYSE	SJW	Mon, Nov 19, 2018	64.46	65.00	64.25	64.96
6480	NYSE	SJW	Fri, Nov 16, 2018	64.42	64.60	62.92	64.33
6479	NYSE	SJW	Thu, Nov 15, 2018	62.96	64.60	62.54	64.60
6478	NYSE	SJW	Wed, Nov 14, 2018	63.91	64.43	63.02	63.06
6477	NYSE	SJW	Tue, Nov 13, 2018	63.78	64.68	63.08	63.56
6476	NYSE	SJW	Mon, Nov 12, 2018	63.46	64.89	63.09	63.61
6475	NYSE	SJW	Fri, Nov 9, 2018	62.43	63.79	62.43	63.61
6474	NYSE	SJW	Thu, Nov 8, 2018	64.29	64.29	61.83	62.67
6473	NYSE	SJW	Wed, Nov 7, 2018	63.35	64.37	62.89	64.31
6472	NYSE	SJW	Tue, Nov 6, 2018	60.49	63.20	60.49	63.06
6471	NYSE	SJW	Mon, Nov 5, 2018	60.53	61.56	60.31	60.48
6470	NYSE	SJW	Fri, Nov 2, 2018	61.20	61.23	59.57	60.61
6469	NYSE	SJW	Thu, Nov 1, 2018	60.89	61.87	60.33	60.91
6468	NYSE	SJW	Wed, Oct 31, 2018	63.03	64.00	60.40	60.73
6467	NYSE	SJW	Tue, Oct 30, 2018	62.04	63.10	61.99	62.63
6466	NYSE	SJW	Mon, Oct 29, 2018	61.41	62.44	60.97	62.06
6465	NYSE	SJW	Fri, Oct 26, 2018	62.27	62.27	60.02	61.08
6464	NYSE	SJW	Thu, Oct 25, 2018	62.00	65.00	61.61	62.52
6463	NYSE	SJW	Wed, Oct 24, 2018	60.83	61.90	60.21	61.19
6462	NYSE	SJW	Tue, Oct 23, 2018	59.96	60.95	58.96	60.53
6461	NYSE	SJW	Mon, Oct 22, 2018	60.08	60.74	59.73	60.29
6460	NYSE	SJW	Fri, Oct 19, 2018	59.12	60.91	58.20	59.90
6459	NYSE	SJW	Thu, Oct 18, 2018	58.96	59.96	58.73	59.40
6458	NYSE	SJW	Wed, Oct 17, 2018	59.56	59.56	58.29	59.00
6457	NYSE	SJW	Tue, Oct 16, 2018	58.39	59.69	57.57	59.48
6456	NYSE	SJW	Mon, Oct 15, 2018	57.56	58.68	57.56	58.25
6455	NYSE	SJW	Fri, Oct 12, 2018	58.54	58.54	57.41	57.79
6454	NYSE	SJW	Thu, Oct 11, 2018	59.66	59.76	57.54	58.15
6453	NYSE	SJW	Wed, Oct 10, 2018	60.42	61.22	59.64	59.96
6452	NYSE	SJW	Tue, Oct 9, 2018	60.70	61.64	60.48	60.58
6451	NYSE	SJW	Mon, Oct 8, 2018	60.06	61.07	59.28	60.67
6450	NYSE	SJW	Fri, Oct 5, 2018	60.11	60.62	58.73	59.97
6449	NYSE	SJW	Thu, Oct 4, 2018	60.18	60.49	59.56	59.94
6448	NYSE	SJW	Wed, Oct 3, 2018	60.47	61.26	59.70	60.33
6447	NYSE	SJW	Tue, Oct 2, 2018	60.23	60.41	59.94	60.28
6446	NYSE	SJW	Mon, Oct 1, 2018	61.21	61.21	59.76	60.15
6445	NYSE	SJW	Fri, Sep 28, 2018	60.46	61.28	60.25	61.15
6444	NYSE	SJW	Thu, Sep 27, 2018	59.29	59.93	59.14	59.81
6443	NYSE	SJW	Wed, Sep 26, 2018	59.50	59.84	59.09	59.30
6442	NYSE	SJW	Tue, Sep 25, 2018	59.13	59.86	58.67	59.38
6441	NYSE	SJW	Mon, Sep 24, 2018	58.76	59.63	58.56	59.18
6440	NYSE	SJW	Fri, Sep 21, 2018	58.24	58.85	58.11	58.82
6439	NYSE	SJW	Thu, Sep 20, 2018	58.21	58.51	58.07	58.45
6438	NYSE	SJW	Wed, Sep 19, 2018	59.42	59.42	57.38	58.12
6437	NYSE	SJW	Tue, Sep 18, 2018	59.52	59.73	58.75	59.22
6436	NYSE	SJW	Mon, Sep 17, 2018	59.56	59.88	58.50	59.64
6435	NYSE	SJW	Fri, Sep 14, 2018	59.17	59.80	57.49	59.61
6434	NYSE	SJW	Thu, Sep 13, 2018	58.89	59.45	58.57	59.20
6433	NYSE	SJW	Wed, Sep 12, 2018	59.22	59.49	58.62	58.84
6432	NYSE	SJW	Tue, Sep 11, 2018	58.76	59.67	58.56	59.23
6431	NYSE	SJW	Mon, Sep 10, 2018	61.00	61.00	58.22	58.60
6430	NYSE	SJW	Fri, Sep 7, 2018	58.59	58.86	57.92	58.17
6429	NYSE	SJW	Thu, Sep 6, 2018	58.26	59.01	58.02	58.83
6428	NYSE	SJW	Wed, Sep 5, 2018	57.69	58.57	57.32	58.36
6427	NYSE	SJW	Tue, Sep 4, 2018	57.64	58.17	57.25	57.74
6426	NYSE	SJW	Fri, Aug 31, 2018	57.62	58.45	57.31	57.91
6425	NYSE	SJW	Thu, Aug 30, 2018	57.16	57.96	56.73	57.84
6424	NYSE	SJW	Wed, Aug 29, 2018	56.82	57.78	56.25	57.39
6423	NYSE	SJW	Tue, Aug 28, 2018	56.34	57.36	55.97	56.91
6422	NYSE	SJW	Mon, Aug 27, 2018	56.85	57.32	55.27	56.12
6421	NYSE	SJW	Fri, Aug 24, 2018	57.44	57.56	56.27	56.71
6420	NYSE	SJW	Thu, Aug 23, 2018	58.05	58.54	56.90	57.25
6419	NYSE	SJW	Wed, Aug 22, 2018	60.00	60.13	58.57	58.73
6418	NYSE	SJW	Tue, Aug 21, 2018	60.18	60.86	59.27	60.22
6417	NYSE	SJW	Mon, Aug 20, 2018	61.91	62.43	60.09	60.18
6416	NYSE	SJW	Fri, Aug 17, 2018	66.16	67.09	61.70	61.73
6415	NYSE	SJW	Thu, Aug 16, 2018	65.81	67.00	65.55	66.67
6414	NYSE	SJW	Wed, Aug 15, 2018	66.61	66.75	65.64	65.86
6413	NYSE	SJW	Tue, Aug 14, 2018	66.50	67.95	65.25	66.75
6412	NYSE	SJW	Mon, Aug 13, 2018	61.91	62.79	61.26	62.40
6411	NYSE	SJW	Fri, Aug 10, 2018	61.92	62.01	61.59	61.81
6410	NYSE	SJW	Thu, Aug 9, 2018	61.60	62.20	61.41	61.79
6409	NYSE	SJW	Wed, Aug 8, 2018	62.25	62.25	61.64	61.79
6408	NYSE	SJW	Tue, Aug 7, 2018	61.66	62.32	61.46	62.27
6407	NYSE	SJW	Mon, Aug 6, 2018	61.47	64.17	61.47	61.64
6406	NYSE	SJW	Fri, Aug 3, 2018	63.82	64.04	62.87	63.40
6405	NYSE	SJW	Thu, Aug 2, 2018	63.33	64.31	62.92	63.83
6404	NYSE	SJW	Wed, Aug 1, 2018	64.67	64.82	63.16	63.69
6403	NYSE	SJW	Tue, Jul 31, 2018	63.27	65.00	63.27	64.68
6402	NYSE	SJW	Mon, Jul 30, 2018	62.51	63.55	62.51	63.30
6401	NYSE	SJW	Fri, Jul 27, 2018	63.99	63.99	62.74	63.00
6400	NYSE	SJW	Thu, Jul 26, 2018	64.35	64.63	63.64	64.20
6399	NYSE	SJW	Wed, Jul 25, 2018	65.98	65.98	63.50	63.96
6398	NYSE	SJW	Tue, Jul 24, 2018	66.68	66.68	65.38	66.01
6397	NYSE	SJW	Mon, Jul 23, 2018	66.49	67.01	66.17	66.57
6396	NYSE	SJW	Fri, Jul 20, 2018	66.78	66.78	65.99	66.33
6395	NYSE	SJW	Thu, Jul 19, 2018	65.61	67.02	65.61	66.67
6394	NYSE	SJW	Wed, Jul 18, 2018	66.31	66.33	65.34	65.89
6393	NYSE	SJW	Tue, Jul 17, 2018	66.53	67.08	66.11	66.34
6392	NYSE	SJW	Mon, Jul 16, 2018	66.19	66.76	66.10	66.46
6391	NYSE	SJW	Fri, Jul 13, 2018	66.75	66.97	65.88	66.22
6390	NYSE	SJW	Thu, Jul 12, 2018	66.51	66.91	65.50	66.82
6389	NYSE	SJW	Wed, Jul 11, 2018	65.95	66.68	65.55	66.21
6388	NYSE	SJW	Tue, Jul 10, 2018	65.90	66.43	65.75	65.96
6387	NYSE	SJW	Mon, Jul 9, 2018	67.49	67.49	65.65	66.03
6386	NYSE	SJW	Fri, Jul 6, 2018	67.34	67.72	66.99	67.29
6385	NYSE	SJW	Thu, Jul 5, 2018	66.48	67.17	66.01	67.13
6384	NYSE	SJW	Tue, Jul 3, 2018	67.10	67.59	66.45	66.48
6383	NYSE	SJW	Mon, Jul 2, 2018	66.10	66.96	66.10	66.89
6382	NYSE	SJW	Fri, Jun 29, 2018	66.78	67.00	65.93	66.22
6381	NYSE	SJW	Thu, Jun 28, 2018	66.81	67.37	66.41	66.69
6380	NYSE	SJW	Wed, Jun 27, 2018	67.71	67.95	66.68	66.78
6379	NYSE	SJW	Tue, Jun 26, 2018	67.75	67.86	67.43	67.63
6378	NYSE	SJW	Mon, Jun 25, 2018	67.93	68.40	67.31	67.66
6377	NYSE	SJW	Fri, Jun 22, 2018	68.13	68.42	67.79	68.15
6376	NYSE	SJW	Thu, Jun 21, 2018	68.07	68.25	67.46	67.85
6375	NYSE	SJW	Wed, Jun 20, 2018	67.92	68.25	67.36	67.97
6374	NYSE	SJW	Tue, Jun 19, 2018	66.42	67.97	66.20	67.75
6373	NYSE	SJW	Mon, Jun 18, 2018	66.32	67.05	65.81	66.44
6372	NYSE	SJW	Fri, Jun 15, 2018	66.62	67.14	66.07	66.64
6371	NYSE	SJW	Thu, Jun 14, 2018	66.36	67.21	66.22	67.00
6370	NYSE	SJW	Wed, Jun 13, 2018	65.69	66.43	65.47	66.19
6369	NYSE	SJW	Tue, Jun 12, 2018	65.03	66.02	65.03	65.61
6368	NYSE	SJW	Mon, Jun 11, 2018	65.00	65.64	64.01	65.15
6367	NYSE	SJW	Fri, Jun 8, 2018	64.51	65.77	64.26	64.80
6366	NYSE	SJW	Thu, Jun 7, 2018	63.00	64.77	63.00	64.35
6365	NYSE	SJW	Wed, Jun 6, 2018	62.58	62.91	62.00	62.60
6364	NYSE	SJW	Tue, Jun 5, 2018	62.48	63.11	62.06	62.61
6363	NYSE	SJW	Mon, Jun 4, 2018	62.36	62.44	61.22	62.43
6362	NYSE	SJW	Fri, Jun 1, 2018	63.81	63.81	61.67	62.05
6361	NYSE	SJW	Thu, May 31, 2018	64.15	64.29	62.82	63.13
6360	NYSE	SJW	Wed, May 30, 2018	63.90	64.93	63.74	64.63
6359	NYSE	SJW	Tue, May 29, 2018	62.90	63.94	62.90	63.74
6358	NYSE	SJW	Fri, May 25, 2018	62.64	63.33	62.10	63.09
6357	NYSE	SJW	Thu, May 24, 2018	61.39	62.92	61.29	62.54
6356	NYSE	SJW	Wed, May 23, 2018	61.06	61.45	60.59	61.27
6355	NYSE	SJW	Tue, May 22, 2018	60.85	61.28	60.44	61.02
6354	NYSE	SJW	Mon, May 21, 2018	60.84	61.35	59.82	60.65
6353	NYSE	SJW	Fri, May 18, 2018	59.62	60.78	59.62	60.75
6352	NYSE	SJW	Thu, May 17, 2018	59.00	59.50	58.61	59.31
6351	NYSE	SJW	Wed, May 16, 2018	59.55	59.55	58.80	59.07
6350	NYSE	SJW	Tue, May 15, 2018	59.61	59.74	58.83	59.40
6349	NYSE	SJW	Mon, May 14, 2018	59.60	60.09	59.25	59.92
6348	NYSE	SJW	Fri, May 11, 2018	60.27	60.28	59.34	59.45
6347	NYSE	SJW	Thu, May 10, 2018	60.62	60.64	59.76	60.14
6346	NYSE	SJW	Wed, May 9, 2018	60.07	60.77	59.70	60.11
6345	NYSE	SJW	Tue, May 8, 2018	60.55	61.01	60.08	60.27
6344	NYSE	SJW	Mon, May 7, 2018	61.40	61.78	60.33	60.68
6343	NYSE	SJW	Fri, May 4, 2018	60.55	61.38	60.43	61.32
6342	NYSE	SJW	Thu, May 3, 2018	61.42	61.97	60.67	60.82
6341	NYSE	SJW	Wed, May 2, 2018	61.01	62.14	60.25	61.65
6340	NYSE	SJW	Tue, May 1, 2018	61.01	61.54	60.53	61.39
6339	NYSE	SJW	Mon, Apr 30, 2018	60.68	61.57	59.97	60.45
6338	NYSE	SJW	Fri, Apr 27, 2018	62.80	62.81	60.21	60.53
6337	NYSE	SJW	Thu, Apr 26, 2018	63.76	65.49	61.91	62.80
6336	NYSE	SJW	Wed, Apr 25, 2018	56.99	57.67	56.35	56.90
6335	NYSE	SJW	Tue, Apr 24, 2018	57.07	57.38	56.34	57.27
6334	NYSE	SJW	Mon, Apr 23, 2018	56.32	57.13	56.32	56.81
6333	NYSE	SJW	Fri, Apr 20, 2018	55.95	56.21	55.25	56.17
6332	NYSE	SJW	Thu, Apr 19, 2018	55.26	56.32	54.37	56.00
6331	NYSE	SJW	Wed, Apr 18, 2018	55.75	56.22	55.35	55.40
6330	NYSE	SJW	Tue, Apr 17, 2018	54.55	55.91	54.29	55.64
6329	NYSE	SJW	Mon, Apr 16, 2018	53.80	54.62	53.58	54.41
6328	NYSE	SJW	Fri, Apr 13, 2018	52.91	53.91	52.71	53.55
6327	NYSE	SJW	Thu, Apr 12, 2018	53.96	54.07	52.62	52.69
6326	NYSE	SJW	Wed, Apr 11, 2018	52.86	54.32	52.62	53.89
6325	NYSE	SJW	Tue, Apr 10, 2018	52.71	53.36	52.55	53.06
6324	NYSE	SJW	Mon, Apr 9, 2018	53.25	53.83	52.37	52.46
6323	NYSE	SJW	Fri, Apr 6, 2018	53.35	53.85	52.62	53.12
6322	NYSE	SJW	Thu, Apr 5, 2018	53.61	54.03	52.90	53.55
6321	NYSE	SJW	Wed, Apr 4, 2018	51.91	53.69	51.26	53.30
6320	NYSE	SJW	Tue, Apr 3, 2018	51.84	52.64	51.49	52.41
6319	NYSE	SJW	Mon, Apr 2, 2018	52.58	53.34	51.26	51.68
6318	NYSE	SJW	Thu, Mar 29, 2018	52.98	53.69	52.63	52.71
6317	NYSE	SJW	Wed, Mar 28, 2018	52.80	53.60	52.59	52.71
6316	NYSE	SJW	Tue, Mar 27, 2018	53.22	53.85	52.55	52.69
6315	NYSE	SJW	Mon, Mar 26, 2018	52.67	53.24	51.97	53.10
6314	NYSE	SJW	Fri, Mar 23, 2018	53.35	54.10	51.83	51.96
6313	NYSE	SJW	Thu, Mar 22, 2018	53.21	54.38	52.99	53.21
6312	NYSE	SJW	Wed, Mar 21, 2018	54.24	54.76	53.35	53.64
6311	NYSE	SJW	Tue, Mar 20, 2018	55.21	55.42	53.77	54.15
6310	NYSE	SJW	Mon, Mar 19, 2018	53.75	55.42	53.22	55.22
6309	NYSE	SJW	Fri, Mar 16, 2018	52.14	54.36	52.14	53.96
6308	NYSE	SJW	Thu, Mar 15, 2018	53.49	54.62	51.44	52.16
6307	NYSE	SJW	Wed, Mar 14, 2018	54.20	54.79	53.90	54.38
6306	NYSE	SJW	Tue, Mar 13, 2018	54.66	54.99	53.86	54.17
6305	NYSE	SJW	Mon, Mar 12, 2018	53.90	54.75	53.85	54.58
6304	NYSE	SJW	Fri, Mar 9, 2018	53.38	54.28	52.70	53.94
6303	NYSE	SJW	Thu, Mar 8, 2018	53.49	54.31	52.39	53.27
6302	NYSE	SJW	Wed, Mar 7, 2018	52.10	53.63	51.84	53.41
6301	NYSE	SJW	Tue, Mar 6, 2018	52.94	52.94	51.60	52.35
6300	NYSE	SJW	Mon, Mar 5, 2018	51.76	53.22	51.69	52.80
6299	NYSE	SJW	Fri, Mar 2, 2018	53.11	53.52	51.61	52.01
6298	NYSE	SJW	Thu, Mar 1, 2018	52.96	53.90	52.26	53.31
6297	NYSE	SJW	Wed, Feb 28, 2018	54.37	54.49	52.86	52.94
6296	NYSE	SJW	Tue, Feb 27, 2018	56.46	57.16	54.05	54.29
6295	NYSE	SJW	Mon, Feb 26, 2018	57.03	57.03	55.89	56.51
6294	NYSE	SJW	Fri, Feb 23, 2018	57.02	57.10	55.69	56.70
6293	NYSE	SJW	Thu, Feb 22, 2018	54.65	57.28	54.16	56.85
6292	NYSE	SJW	Wed, Feb 21, 2018	53.58	54.91	53.30	53.45
6291	NYSE	SJW	Tue, Feb 20, 2018	55.54	55.86	53.39	53.62
6290	NYSE	SJW	Fri, Feb 16, 2018	54.43	55.99	54.43	55.63
6289	NYSE	SJW	Thu, Feb 15, 2018	53.03	54.88	53.02	54.46
6288	NYSE	SJW	Wed, Feb 14, 2018	53.10	54.33	52.59	52.85
6287	NYSE	SJW	Tue, Feb 13, 2018	53.24	54.21	52.44	53.62
6286	NYSE	SJW	Mon, Feb 12, 2018	53.12	53.96	52.47	53.58
6285	NYSE	SJW	Fri, Feb 9, 2018	52.82	53.89	51.88	52.97
6284	NYSE	SJW	Thu, Feb 8, 2018	53.96	53.98	52.53	52.45
6283	NYSE	SJW	Wed, Feb 7, 2018	55.71	55.71	53.74	53.93
6282	NYSE	SJW	Tue, Feb 6, 2018	55.25	56.38	54.09	55.83
6281	NYSE	SJW	Mon, Feb 5, 2018	58.78	59.93	55.88	56.05
6280	NYSE	SJW	Fri, Feb 2, 2018	58.97	59.46	58.41	58.92
6279	NYSE	SJW	Thu, Feb 1, 2018	59.84	60.84	58.48	59.39
6278	NYSE	SJW	Wed, Jan 31, 2018	59.36	60.00	58.19	59.84
6277	NYSE	SJW	Tue, Jan 30, 2018	58.95	59.82	58.77	59.13
6276	NYSE	SJW	Mon, Jan 29, 2018	59.60	60.14	59.02	59.07
6275	NYSE	SJW	Fri, Jan 26, 2018	61.22	61.22	59.30	59.80
6274	NYSE	SJW	Thu, Jan 25, 2018	60.85	61.24	60.21	61.18
6273	NYSE	SJW	Wed, Jan 24, 2018	60.77	61.00	60.28	60.70
6272	NYSE	SJW	Tue, Jan 23, 2018	60.00	60.99	60.00	60.56
6271	NYSE	SJW	Mon, Jan 22, 2018	60.21	60.67	59.62	60.12
6270	NYSE	SJW	Fri, Jan 19, 2018	58.69	60.72	58.44	60.25
6269	NYSE	SJW	Thu, Jan 18, 2018	58.94	59.27	57.55	58.78
6268	NYSE	SJW	Wed, Jan 17, 2018	58.09	59.31	57.66	59.06
6267	NYSE	SJW	Tue, Jan 16, 2018	58.55	59.50	57.93	57.97
6266	NYSE	SJW	Fri, Jan 12, 2018	58.44	59.24	58.05	58.38
6265	NYSE	SJW	Thu, Jan 11, 2018	58.41	59.28	57.80	58.56
6264	NYSE	SJW	Wed, Jan 10, 2018	59.00	59.30	57.80	58.35
6263	NYSE	SJW	Tue, Jan 9, 2018	61.47	61.61	59.06	59.28
6262	NYSE	SJW	Mon, Jan 8, 2018	60.72	61.89	60.61	61.48
6261	NYSE	SJW	Fri, Jan 5, 2018	61.88	61.88	60.01	60.82
6260	NYSE	SJW	Thu, Jan 4, 2018	63.26	63.48	61.55	61.82
6259	NYSE	SJW	Wed, Jan 3, 2018	63.31	63.97	62.38	62.87
6258	NYSE	SJW	Tue, Jan 2, 2018	64.01	64.61	63.24	63.47
6257	NYSE	SJW	Fri, Dec 29, 2017	64.66	65.21	63.76	63.83
6256	NYSE	SJW	Thu, Dec 28, 2017	64.16	64.54	63.80	64.41
6255	NYSE	SJW	Wed, Dec 27, 2017	63.52	64.49	62.94	63.79
6254	NYSE	SJW	Tue, Dec 26, 2017	62.58	64.10	62.58	63.35
6253	NYSE	SJW	Fri, Dec 22, 2017	62.48	62.96	62.01	62.45
6252	NYSE	SJW	Thu, Dec 21, 2017	62.64	63.64	62.25	62.39
6251	NYSE	SJW	Wed, Dec 20, 2017	63.24	63.68	62.38	62.63
6250	NYSE	SJW	Tue, Dec 19, 2017	64.33	64.42	62.80	63.01
6249	NYSE	SJW	Mon, Dec 18, 2017	64.55	64.55	62.87	64.11
6248	NYSE	SJW	Fri, Dec 15, 2017	63.03	65.05	63.03	63.94
6247	NYSE	SJW	Thu, Dec 14, 2017	63.63	64.14	62.91	63.00
6246	NYSE	SJW	Wed, Dec 13, 2017	63.40	64.68	63.40	63.89
6245	NYSE	SJW	Tue, Dec 12, 2017	64.19	64.43	63.18	63.37
6244	NYSE	SJW	Mon, Dec 11, 2017	64.75	65.04	63.81	64.12
6243	NYSE	SJW	Fri, Dec 8, 2017	65.39	65.53	64.36	64.52
6242	NYSE	SJW	Thu, Dec 7, 2017	65.07	65.65	64.55	65.29
6241	NYSE	SJW	Wed, Dec 6, 2017	65.50	66.28	64.96	65.29
6240	NYSE	SJW	Tue, Dec 5, 2017	67.02	67.02	65.36	65.59
6239	NYSE	SJW	Mon, Dec 4, 2017	67.58	68.74	66.81	66.87
6238	NYSE	SJW	Fri, Dec 1, 2017	68.32	68.32	66.29	67.02
6237	NYSE	SJW	Thu, Nov 30, 2017	68.33	69.29	67.80	68.13
6236	NYSE	SJW	Wed, Nov 29, 2017	67.08	68.96	66.24	68.06
6235	NYSE	SJW	Tue, Nov 28, 2017	67.19	67.29	66.30	67.20
6234	NYSE	SJW	Mon, Nov 27, 2017	66.36	67.59	66.36	66.93
6233	NYSE	SJW	Fri, Nov 24, 2017	66.54	67.73	65.61	66.20
6232	NYSE	SJW	Wed, Nov 22, 2017	66.94	66.94	66.04	66.25
6231	NYSE	SJW	Tue, Nov 21, 2017	66.35	67.24	66.21	67.12
6230	NYSE	SJW	Mon, Nov 20, 2017	66.17	66.17	65.20	66.05
6229	NYSE	SJW	Fri, Nov 17, 2017	65.20	66.01	64.30	65.93
6228	NYSE	SJW	Thu, Nov 16, 2017	64.21	65.54	63.75	65.52
6227	NYSE	SJW	Wed, Nov 15, 2017	64.34	65.11	63.94	64.09
6226	NYSE	SJW	Tue, Nov 14, 2017	63.31	64.93	63.01	64.49
6225	NYSE	SJW	Mon, Nov 13, 2017	63.31	63.92	62.14	63.34
6224	NYSE	SJW	Fri, Nov 10, 2017	63.10	63.72	62.56	63.29
6223	NYSE	SJW	Thu, Nov 9, 2017	62.71	63.38	62.21	63.15
6222	NYSE	SJW	Wed, Nov 8, 2017	62.68	63.06	61.41	62.99
6221	NYSE	SJW	Tue, Nov 7, 2017	62.08	62.69	61.37	62.62
6220	NYSE	SJW	Mon, Nov 6, 2017	61.63	62.64	61.32	61.85
6219	NYSE	SJW	Fri, Nov 3, 2017	61.19	62.30	60.84	61.69
6218	NYSE	SJW	Thu, Nov 2, 2017	60.09	61.50	59.89	61.07
6217	NYSE	SJW	Wed, Nov 1, 2017	59.95	60.39	59.28	60.01
6216	NYSE	SJW	Tue, Oct 31, 2017	60.86	61.41	59.14	59.31
6215	NYSE	SJW	Mon, Oct 30, 2017	62.95	62.97	60.49	60.78
6214	NYSE	SJW	Fri, Oct 27, 2017	61.66	63.49	61.40	63.31
6213	NYSE	SJW	Thu, Oct 26, 2017	63.00	64.94	60.30	61.90
6212	NYSE	SJW	Wed, Oct 25, 2017	61.63	62.60	60.20	61.75
6211	NYSE	SJW	Tue, Oct 24, 2017	63.59	63.96	61.92	62.16
6210	NYSE	SJW	Mon, Oct 23, 2017	63.95	64.35	62.84	63.58
6209	NYSE	SJW	Fri, Oct 20, 2017	65.76	66.45	63.28	63.73
6208	NYSE	SJW	Thu, Oct 19, 2017	63.93	65.77	63.93	65.38
6207	NYSE	SJW	Wed, Oct 18, 2017	62.98	64.88	62.91	64.15
6206	NYSE	SJW	Tue, Oct 17, 2017	62.72	63.78	62.46	63.08
6205	NYSE	SJW	Mon, Oct 16, 2017	61.33	62.99	60.95	62.78
6204	NYSE	SJW	Fri, Oct 13, 2017	61.77	62.13	60.69	60.89
6203	NYSE	SJW	Thu, Oct 12, 2017	60.96	61.77	60.72	61.30
6202	NYSE	SJW	Wed, Oct 11, 2017	60.66	61.40	60.36	61.04
6201	NYSE	SJW	Tue, Oct 10, 2017	60.00	60.64	59.72	60.59
6200	NYSE	SJW	Mon, Oct 9, 2017	59.30	60.04	59.04	59.64
6199	NYSE	SJW	Fri, Oct 6, 2017	59.36	59.80	58.87	58.94
6198	NYSE	SJW	Thu, Oct 5, 2017	59.10	59.98	58.85	59.60
6197	NYSE	SJW	Wed, Oct 4, 2017	57.76	59.07	57.64	58.81
6196	NYSE	SJW	Tue, Oct 3, 2017	57.62	57.78	57.12	57.60
6195	NYSE	SJW	Mon, Oct 2, 2017	56.67	57.73	56.67	57.72
6194	NYSE	SJW	Fri, Sep 29, 2017	57.28	57.42	56.24	56.60
6193	NYSE	SJW	Thu, Sep 28, 2017	56.51	57.85	55.52	57.43
6192	NYSE	SJW	Wed, Sep 27, 2017	56.75	57.03	55.83	56.57
6191	NYSE	SJW	Tue, Sep 26, 2017	56.84	57.42	56.67	56.97
6190	NYSE	SJW	Mon, Sep 25, 2017	56.62	57.27	56.37	56.92
6189	NYSE	SJW	Fri, Sep 22, 2017	56.23	56.97	56.23	56.71
6188	NYSE	SJW	Thu, Sep 21, 2017	56.95	56.95	55.83	56.10
6187	NYSE	SJW	Wed, Sep 20, 2017	56.92	57.21	56.49	56.80
6186	NYSE	SJW	Tue, Sep 19, 2017	56.54	57.50	56.50	56.84
6185	NYSE	SJW	Mon, Sep 18, 2017	56.73	57.21	56.30	56.54
6184	NYSE	SJW	Fri, Sep 15, 2017	56.38	57.20	56.11	56.34
6183	NYSE	SJW	Thu, Sep 14, 2017	55.65	56.45	55.48	56.39
6182	NYSE	SJW	Wed, Sep 13, 2017	55.55	56.12	55.19	55.72
6181	NYSE	SJW	Tue, Sep 12, 2017	56.70	56.94	55.42	55.56
6180	NYSE	SJW	Mon, Sep 11, 2017	56.85	57.05	56.28	56.84
6179	NYSE	SJW	Fri, Sep 8, 2017	56.37	56.99	55.76	56.71
6178	NYSE	SJW	Thu, Sep 7, 2017	55.95	56.54	55.59	56.36
6177	NYSE	SJW	Wed, Sep 6, 2017	55.98	56.26	55.40	55.90
6176	NYSE	SJW	Tue, Sep 5, 2017	55.19	56.69	55.10	55.72
6175	NYSE	SJW	Fri, Sep 1, 2017	55.52	55.82	54.84	55.08
6174	NYSE	SJW	Thu, Aug 31, 2017	55.33	55.71	54.81	55.50
6173	NYSE	SJW	Wed, Aug 30, 2017	54.87	55.22	54.73	55.17
6172	NYSE	SJW	Tue, Aug 29, 2017	54.75	55.25	54.49	54.86
6171	NYSE	SJW	Mon, Aug 28, 2017	55.00	55.22	54.66	54.98
6170	NYSE	SJW	Fri, Aug 25, 2017	54.97	55.35	54.26	54.82
6169	NYSE	SJW	Thu, Aug 24, 2017	54.45	54.93	54.14	54.66
6168	NYSE	SJW	Wed, Aug 23, 2017	53.78	54.81	53.75	54.13
6167	NYSE	SJW	Tue, Aug 22, 2017	54.49	54.63	53.49	53.86
6166	NYSE	SJW	Mon, Aug 21, 2017	53.81	54.43	53.04	54.20
6165	NYSE	SJW	Fri, Aug 18, 2017	53.24	54.08	53.05	53.82
6164	NYSE	SJW	Thu, Aug 17, 2017	54.61	55.00	53.51	53.51
6163	NYSE	SJW	Wed, Aug 16, 2017	55.34	55.45	54.62	54.80
6162	NYSE	SJW	Tue, Aug 15, 2017	55.68	56.07	54.91	55.20
6161	NYSE	SJW	Mon, Aug 14, 2017	54.75	55.94	54.67	55.81
6160	NYSE	SJW	Fri, Aug 11, 2017	54.27	55.91	54.01	54.57
6159	NYSE	SJW	Thu, Aug 10, 2017	55.80	55.95	54.81	54.94
6158	NYSE	SJW	Wed, Aug 9, 2017	54.94	56.32	54.76	56.23
6157	NYSE	SJW	Tue, Aug 8, 2017	54.23	55.59	54.18	55.17
6156	NYSE	SJW	Mon, Aug 7, 2017	55.67	56.30	54.21	54.28
6155	NYSE	SJW	Fri, Aug 4, 2017	55.25	56.66	55.04	55.67
6154	NYSE	SJW	Thu, Aug 3, 2017	54.10	55.28	54.10	55.27
6153	NYSE	SJW	Wed, Aug 2, 2017	55.21	55.33	53.96	54.01
6152	NYSE	SJW	Tue, Aug 1, 2017	53.01	55.60	53.01	55.21
6151	NYSE	SJW	Mon, Jul 31, 2017	54.11	55.20	52.80	52.87
6150	NYSE	SJW	Fri, Jul 28, 2017	49.87	54.14	49.87	53.81
6149	NYSE	SJW	Thu, Jul 27, 2017	51.33	51.35	47.57	48.56
6148	NYSE	SJW	Wed, Jul 26, 2017	50.58	50.99	50.07	50.87
6147	NYSE	SJW	Tue, Jul 25, 2017	50.36	51.32	50.18	50.74
6146	NYSE	SJW	Mon, Jul 24, 2017	51.63	51.63	50.08	50.09
6145	NYSE	SJW	Fri, Jul 21, 2017	51.25	51.64	50.84	51.52
6144	NYSE	SJW	Thu, Jul 20, 2017	50.09	50.87	49.76	50.80
6143	NYSE	SJW	Wed, Jul 19, 2017	49.07	50.11	49.06	49.83
6142	NYSE	SJW	Tue, Jul 18, 2017	48.60	49.27	48.45	49.08
6141	NYSE	SJW	Mon, Jul 17, 2017	48.39	49.11	48.15	48.65
6140	NYSE	SJW	Fri, Jul 14, 2017	49.27	49.50	48.47	48.53
6139	NYSE	SJW	Thu, Jul 13, 2017	48.60	49.41	48.30	49.30
6138	NYSE	SJW	Wed, Jul 12, 2017	49.21	49.84	48.50	48.59
6137	NYSE	SJW	Tue, Jul 11, 2017	49.01	49.31	48.41	48.79
6136	NYSE	SJW	Mon, Jul 10, 2017	49.53	49.86	48.91	49.02
6135	NYSE	SJW	Fri, Jul 7, 2017	48.52	49.73	48.29	49.54
6134	NYSE	SJW	Thu, Jul 6, 2017	48.81	49.44	47.80	48.46
6133	NYSE	SJW	Wed, Jul 5, 2017	49.84	49.88	48.78	49.30
6132	NYSE	SJW	Mon, Jul 3, 2017	49.43	50.23	49.33	49.91
6131	NYSE	SJW	Fri, Jun 30, 2017	49.76	49.81	49.16	49.18
6130	NYSE	SJW	Thu, Jun 29, 2017	49.87	50.10	48.99	49.58
6129	NYSE	SJW	Wed, Jun 28, 2017	49.76	50.62	49.27	50.00
6128	NYSE	SJW	Tue, Jun 27, 2017	50.90	50.97	49.25	49.27
6127	NYSE	SJW	Mon, Jun 26, 2017	50.39	51.30	50.39	50.99
6126	NYSE	SJW	Fri, Jun 23, 2017	50.60	51.45	50.25	50.54
6125	NYSE	SJW	Thu, Jun 22, 2017	50.88	51.17	50.56	50.75
6124	NYSE	SJW	Wed, Jun 21, 2017	51.51	51.85	50.61	50.77
6123	NYSE	SJW	Tue, Jun 20, 2017	52.75	52.82	51.37	51.39
6122	NYSE	SJW	Mon, Jun 19, 2017	53.25	53.25	52.44	52.83
6121	NYSE	SJW	Fri, Jun 16, 2017	51.61	53.15	51.61	53.00
6120	NYSE	SJW	Thu, Jun 15, 2017	51.53	52.37	51.23	52.32
6119	NYSE	SJW	Wed, Jun 14, 2017	52.41	52.73	51.71	52.09
6118	NYSE	SJW	Tue, Jun 13, 2017	51.80	52.53	51.53	52.47
6117	NYSE	SJW	Mon, Jun 12, 2017	52.63	53.13	51.38	51.70
6116	NYSE	SJW	Fri, Jun 9, 2017	52.00	52.96	51.94	52.68
6115	NYSE	SJW	Thu, Jun 8, 2017	51.40	52.07	50.77	51.92
6114	NYSE	SJW	Wed, Jun 7, 2017	50.99	52.21	50.99	51.40
6113	NYSE	SJW	Tue, Jun 6, 2017	52.00	52.00	50.30	51.15
6112	NYSE	SJW	Mon, Jun 5, 2017	50.91	52.21	50.91	51.81
6111	NYSE	SJW	Fri, Jun 2, 2017	49.77	51.93	49.69	51.01
6110	NYSE	SJW	Thu, Jun 1, 2017	48.30	49.60	48.21	49.58
6109	NYSE	SJW	Wed, May 31, 2017	47.84	48.24	47.36	48.04
6108	NYSE	SJW	Tue, May 30, 2017	47.78	48.00	47.25	47.62
6107	NYSE	SJW	Fri, May 26, 2017	47.76	48.33	47.52	47.88
6106	NYSE	SJW	Thu, May 25, 2017	47.87	47.92	47.27	47.84
6105	NYSE	SJW	Wed, May 24, 2017	48.19	48.69	47.54	47.69
6104	NYSE	SJW	Tue, May 23, 2017	47.98	48.16	47.52	47.97
6103	NYSE	SJW	Mon, May 22, 2017	47.34	48.20	47.13	48.04
6102	NYSE	SJW	Fri, May 19, 2017	47.45	47.96	46.89	47.22
6101	NYSE	SJW	Thu, May 18, 2017	48.11	48.22	47.18	47.47
6100	NYSE	SJW	Wed, May 17, 2017	48.56	48.75	47.57	48.23
6099	NYSE	SJW	Tue, May 16, 2017	48.77	49.37	48.59	49.14
6098	NYSE	SJW	Mon, May 15, 2017	48.54	49.16	48.35	48.80
6097	NYSE	SJW	Fri, May 12, 2017	47.43	48.66	47.43	48.34
6096	NYSE	SJW	Thu, May 11, 2017	46.95	47.53	46.12	47.40
6095	NYSE	SJW	Wed, May 10, 2017	45.81	47.12	45.39	47.04
6094	NYSE	SJW	Tue, May 9, 2017	47.35	47.70	45.61	45.74
6093	NYSE	SJW	Mon, May 8, 2017	48.13	48.46	47.08	47.30
6092	NYSE	SJW	Fri, May 5, 2017	48.31	48.44	47.68	48.08
6091	NYSE	SJW	Thu, May 4, 2017	48.15	48.40	47.41	48.20
6090	NYSE	SJW	Wed, May 3, 2017	48.37	48.72	48.05	48.13
6089	NYSE	SJW	Tue, May 2, 2017	49.04	49.49	48.30	48.43
6088	NYSE	SJW	Mon, May 1, 2017	49.23	49.98	48.63	48.94
6087	NYSE	SJW	Fri, Apr 28, 2017	49.68	50.00	47.89	48.84
6086	NYSE	SJW	Thu, Apr 27, 2017	50.99	52.84	49.48	49.58
6085	NYSE	SJW	Wed, Apr 26, 2017	51.53	52.63	50.93	51.99
6084	NYSE	SJW	Tue, Apr 25, 2017	51.29	52.05	51.27	51.75
6083	NYSE	SJW	Mon, Apr 24, 2017	51.66	51.82	51.02	51.14
6082	NYSE	SJW	Fri, Apr 21, 2017	49.64	51.29	49.64	51.15
6081	NYSE	SJW	Thu, Apr 20, 2017	49.25	49.72	48.66	49.64
6080	NYSE	SJW	Wed, Apr 19, 2017	49.36	49.64	48.98	49.18
6079	NYSE	SJW	Tue, Apr 18, 2017	49.23	49.67	48.89	49.29
6078	NYSE	SJW	Mon, Apr 17, 2017	48.84	49.32	48.67	49.26
6077	NYSE	SJW	Thu, Apr 13, 2017	49.79	49.79	48.71	48.71
6076	NYSE	SJW	Wed, Apr 12, 2017	49.86	49.91	49.05	49.84
6075	NYSE	SJW	Tue, Apr 11, 2017	48.02	49.81	48.02	49.78
6074	NYSE	SJW	Mon, Apr 10, 2017	48.13	48.44	47.51	47.97
6073	NYSE	SJW	Fri, Apr 7, 2017	47.98	48.37	47.65	48.08
6072	NYSE	SJW	Thu, Apr 6, 2017	47.55	48.05	47.11	48.03
6071	NYSE	SJW	Wed, Apr 5, 2017	47.82	48.35	47.39	47.71
6070	NYSE	SJW	Tue, Apr 4, 2017	47.44	48.23	47.27	47.77
6069	NYSE	SJW	Mon, Apr 3, 2017	48.34	48.63	47.32	47.79
6068	NYSE	SJW	Fri, Mar 31, 2017	47.61	48.36	47.57	48.22
6067	NYSE	SJW	Thu, Mar 30, 2017	47.66	47.86	47.03	47.73
6066	NYSE	SJW	Wed, Mar 29, 2017	47.72	48.09	47.42	47.54
6065	NYSE	SJW	Tue, Mar 28, 2017	48.48	48.69	47.19	47.79
6064	NYSE	SJW	Mon, Mar 27, 2017	48.00	49.15	47.60	47.89
6063	NYSE	SJW	Fri, Mar 24, 2017	48.00	48.67	47.39	47.54
6062	NYSE	SJW	Thu, Mar 23, 2017	47.21	47.98	47.15	47.38
6061	NYSE	SJW	Wed, Mar 22, 2017	47.94	48.13	46.48	47.06
6060	NYSE	SJW	Tue, Mar 21, 2017	47.89	48.67	47.68	47.72
6059	NYSE	SJW	Mon, Mar 20, 2017	48.85	48.85	47.60	47.83
6058	NYSE	SJW	Fri, Mar 17, 2017	47.43	48.89	47.43	48.85
6057	NYSE	SJW	Thu, Mar 16, 2017	48.39	48.39	47.26	47.48
6056	NYSE	SJW	Wed, Mar 15, 2017	47.01	48.50	47.00	48.34
6055	NYSE	SJW	Tue, Mar 14, 2017	47.01	47.01	46.55	46.83
6054	NYSE	SJW	Mon, Mar 13, 2017	47.45	47.62	46.90	47.02
6053	NYSE	SJW	Fri, Mar 10, 2017	46.64	47.55	46.02	47.39
6052	NYSE	SJW	Thu, Mar 9, 2017	46.60	47.00	46.08	46.13
6051	NYSE	SJW	Wed, Mar 8, 2017	47.66	47.95	46.57	46.59
6050	NYSE	SJW	Tue, Mar 7, 2017	48.68	48.94	47.49	47.58
6049	NYSE	SJW	Mon, Mar 6, 2017	48.11	49.34	47.89	48.60
6048	NYSE	SJW	Fri, Mar 3, 2017	50.22	50.27	48.04	48.37
6047	NYSE	SJW	Thu, Mar 2, 2017	49.01	50.30	48.81	50.26
6046	NYSE	SJW	Wed, Mar 1, 2017	49.12	49.48	48.27	49.06
6045	NYSE	SJW	Tue, Feb 28, 2017	47.98	48.68	47.64	48.53
6044	NYSE	SJW	Mon, Feb 27, 2017	48.14	48.59	47.49	47.78
6043	NYSE	SJW	Fri, Feb 24, 2017	47.74	48.99	47.48	48.31
6042	NYSE	SJW	Thu, Feb 23, 2017	48.94	48.94	47.03	47.79
6041	NYSE	SJW	Wed, Feb 22, 2017	48.73	49.19	48.00	48.84
6040	NYSE	SJW	Tue, Feb 21, 2017	48.37	49.15	47.93	48.73
6039	NYSE	SJW	Fri, Feb 17, 2017	49.31	49.31	48.40	48.65
6038	NYSE	SJW	Thu, Feb 16, 2017	49.26	49.80	48.82	49.16
6037	NYSE	SJW	Wed, Feb 15, 2017	49.01	49.30	48.45	49.25
6036	NYSE	SJW	Tue, Feb 14, 2017	49.39	49.44	48.65	49.22
6035	NYSE	SJW	Mon, Feb 13, 2017	49.28	49.76	48.66	49.53
6034	NYSE	SJW	Fri, Feb 10, 2017	48.88	49.74	48.64	49.41
6033	NYSE	SJW	Thu, Feb 9, 2017	48.72	49.10	48.46	48.67
6032	NYSE	SJW	Wed, Feb 8, 2017	48.92	49.40	48.55	48.74
6031	NYSE	SJW	Tue, Feb 7, 2017	49.00	49.51	48.68	49.15
6030	NYSE	SJW	Mon, Feb 6, 2017	50.74	50.74	49.29	49.41
6029	NYSE	SJW	Fri, Feb 3, 2017	49.70	50.68	49.26	50.65
6028	NYSE	SJW	Thu, Feb 2, 2017	49.02	49.70	48.78	49.43
6027	NYSE	SJW	Wed, Feb 1, 2017	50.26	50.55	48.94	49.05
6026	NYSE	SJW	Tue, Jan 31, 2017	49.27	50.23	49.07	50.10
6025	NYSE	SJW	Mon, Jan 30, 2017	49.95	49.95	48.55	49.19
6024	NYSE	SJW	Fri, Jan 27, 2017	51.28	51.28	50.09	50.28
6023	NYSE	SJW	Thu, Jan 26, 2017	52.34	52.50	51.28	51.43
6022	NYSE	SJW	Wed, Jan 25, 2017	51.51	52.09	51.10	51.79
6021	NYSE	SJW	Tue, Jan 24, 2017	49.61	51.12	49.61	51.11
6020	NYSE	SJW	Mon, Jan 23, 2017	48.97	49.72	48.97	49.53
6019	NYSE	SJW	Fri, Jan 20, 2017	49.00	49.54	48.45	48.99
6018	NYSE	SJW	Thu, Jan 19, 2017	49.69	50.07	48.89	49.12
6017	NYSE	SJW	Wed, Jan 18, 2017	50.61	51.08	49.62	49.99
6016	NYSE	SJW	Tue, Jan 17, 2017	51.26	51.53	50.63	50.68
6015	NYSE	SJW	Fri, Jan 13, 2017	50.99	51.35	50.78	51.09
6014	NYSE	SJW	Thu, Jan 12, 2017	51.08	52.01	50.83	51.10
6013	NYSE	SJW	Wed, Jan 11, 2017	50.78	51.99	50.60	51.50
6012	NYSE	SJW	Tue, Jan 10, 2017	51.03	51.56	50.99	51.08
6011	NYSE	SJW	Mon, Jan 9, 2017	51.88	52.90	51.33	51.44
6010	NYSE	SJW	Fri, Jan 6, 2017	53.39	54.00	51.34	51.67
6009	NYSE	SJW	Thu, Jan 5, 2017	55.20	55.23	53.56	53.83
6008	NYSE	SJW	Wed, Jan 4, 2017	54.98	55.48	54.60	55.30
6007	NYSE	SJW	Tue, Jan 3, 2017	56.42	56.42	55.08	55.14
6006	NYSE	SJW	Fri, Dec 30, 2016	56.45	56.45	55.57	55.98
6005	NYSE	SJW	Thu, Dec 29, 2016	56.19	56.51	55.86	56.35
6004	NYSE	SJW	Wed, Dec 28, 2016	56.73	56.92	55.62	55.92
6003	NYSE	SJW	Tue, Dec 27, 2016	56.07	56.79	56.04	56.63
6002	NYSE	SJW	Fri, Dec 23, 2016	55.78	56.14	55.42	56.11
6001	NYSE	SJW	Thu, Dec 22, 2016	56.10	56.32	55.25	55.44
6000	NYSE	SJW	Wed, Dec 21, 2016	56.70	56.88	55.64	55.67
5999	NYSE	SJW	Tue, Dec 20, 2016	56.41	56.59	55.80	56.57
5998	NYSE	SJW	Mon, Dec 19, 2016	55.15	56.36	54.51	55.97
5997	NYSE	SJW	Fri, Dec 16, 2016	54.51	55.59	54.51	54.51
5996	NYSE	SJW	Thu, Dec 15, 2016	54.51	55.62	53.76	54.77
5995	NYSE	SJW	Wed, Dec 14, 2016	55.99	56.15	54.22	54.43
5994	NYSE	SJW	Tue, Dec 13, 2016	56.47	56.93	55.39	55.81
5993	NYSE	SJW	Mon, Dec 12, 2016	56.64	56.64	55.56	56.24
5992	NYSE	SJW	Fri, Dec 9, 2016	56.27	56.71	55.72	56.69
5991	NYSE	SJW	Thu, Dec 8, 2016	55.23	56.65	53.93	56.40
5990	NYSE	SJW	Wed, Dec 7, 2016	55.15	56.21	55.15	55.61
5989	NYSE	SJW	Tue, Dec 6, 2016	55.74	55.85	54.76	55.26
5988	NYSE	SJW	Mon, Dec 5, 2016	54.26	55.19	52.87	55.08
5987	NYSE	SJW	Fri, Dec 2, 2016	54.33	54.84	53.45	54.50
5986	NYSE	SJW	Thu, Dec 1, 2016	53.63	54.27	52.88	54.27
5985	NYSE	SJW	Wed, Nov 30, 2016	55.15	55.15	53.55	53.67
5984	NYSE	SJW	Tue, Nov 29, 2016	56.05	56.66	55.26	55.32
5983	NYSE	SJW	Mon, Nov 28, 2016	55.00	56.35	54.63	56.15
5982	NYSE	SJW	Fri, Nov 25, 2016	53.32	55.15	53.32	54.69
5981	NYSE	SJW	Wed, Nov 23, 2016	55.31	55.82	53.15	53.36
5980	NYSE	SJW	Tue, Nov 22, 2016	53.80	55.86	53.42	55.82
5979	NYSE	SJW	Mon, Nov 21, 2016	53.41	53.60	52.31	53.57
5978	NYSE	SJW	Fri, Nov 18, 2016	52.46	53.25	51.20	53.17
5977	NYSE	SJW	Thu, Nov 17, 2016	50.82	52.53	50.67	52.30
5976	NYSE	SJW	Wed, Nov 16, 2016	49.83	51.00	49.75	50.74
5975	NYSE	SJW	Tue, Nov 15, 2016	49.17	50.32	49.00	50.08
5974	NYSE	SJW	Mon, Nov 14, 2016	48.90	50.03	48.90	49.49
5973	NYSE	SJW	Fri, Nov 11, 2016	47.68	49.42	47.68	48.88
5972	NYSE	SJW	Thu, Nov 10, 2016	49.00	49.04	46.52	47.97
5971	NYSE	SJW	Wed, Nov 9, 2016	48.82	49.45	48.49	48.77
5970	NYSE	SJW	Tue, Nov 8, 2016	49.38	50.70	49.19	49.60
5969	NYSE	SJW	Mon, Nov 7, 2016	49.53	50.37	49.24	49.34
5968	NYSE	SJW	Fri, Nov 4, 2016	48.86	49.25	48.24	48.79
5967	NYSE	SJW	Thu, Nov 3, 2016	48.54	49.37	47.59	48.85
5966	NYSE	SJW	Wed, Nov 2, 2016	48.75	49.66	48.63	48.51
5965	NYSE	SJW	Tue, Nov 1, 2016	50.44	51.04	48.80	48.85
5964	NYSE	SJW	Mon, Oct 31, 2016	51.28	51.39	50.19	50.73
5963	NYSE	SJW	Fri, Oct 28, 2016	51.25	53.61	50.82	50.98
5962	NYSE	SJW	Thu, Oct 27, 2016	45.00	52.39	44.60	51.09
5961	NYSE	SJW	Wed, Oct 26, 2016	44.87	44.97	44.53	44.65
5960	NYSE	SJW	Tue, Oct 25, 2016	44.58	45.00	44.50	44.99
5959	NYSE	SJW	Mon, Oct 24, 2016	44.37	44.98	44.07	44.92
5958	NYSE	SJW	Fri, Oct 21, 2016	43.73	44.54	43.62	44.24
5957	NYSE	SJW	Thu, Oct 20, 2016	43.67	44.30	43.65	44.14
5956	NYSE	SJW	Wed, Oct 19, 2016	43.72	44.11	43.29	43.75
5955	NYSE	SJW	Tue, Oct 18, 2016	43.27	43.88	42.59	43.57
5954	NYSE	SJW	Mon, Oct 17, 2016	42.93	43.39	42.82	43.14
5953	NYSE	SJW	Fri, Oct 14, 2016	43.06	43.32	42.70	42.97
5952	NYSE	SJW	Thu, Oct 13, 2016	43.20	43.97	43.00	43.05
5951	NYSE	SJW	Wed, Oct 12, 2016	42.57	43.65	42.57	43.24
5950	NYSE	SJW	Tue, Oct 11, 2016	43.08	43.08	42.20	42.55
5949	NYSE	SJW	Mon, Oct 10, 2016	42.50	43.77	42.50	43.09
5948	NYSE	SJW	Fri, Oct 7, 2016	43.15	43.32	42.27	42.28
5947	NYSE	SJW	Thu, Oct 6, 2016	42.12	43.21	42.01	42.91
5946	NYSE	SJW	Wed, Oct 5, 2016	42.30	42.73	42.18	42.34
5945	NYSE	SJW	Tue, Oct 4, 2016	43.47	43.47	42.09	42.19
5944	NYSE	SJW	Mon, Oct 3, 2016	43.52	43.52	42.71	43.44
5943	NYSE	SJW	Fri, Sep 30, 2016	43.92	44.19	43.42	43.68
5942	NYSE	SJW	Thu, Sep 29, 2016	44.04	44.10	43.55	43.71
5941	NYSE	SJW	Wed, Sep 28, 2016	44.24	44.79	44.06	44.23
5940	NYSE	SJW	Tue, Sep 27, 2016	44.96	44.98	44.13	44.33
5939	NYSE	SJW	Mon, Sep 26, 2016	44.89	45.43	44.64	44.77
5938	NYSE	SJW	Fri, Sep 23, 2016	46.37	46.65	44.85	45.16
5937	NYSE	SJW	Thu, Sep 22, 2016	44.82	46.73	44.66	46.66
5936	NYSE	SJW	Wed, Sep 21, 2016	43.96	45.00	43.76	44.94
5935	NYSE	SJW	Tue, Sep 20, 2016	43.97	44.07	43.19	43.65
5934	NYSE	SJW	Mon, Sep 19, 2016	42.73	43.73	42.52	43.63
5933	NYSE	SJW	Fri, Sep 16, 2016	41.87	42.52	41.59	42.46
5932	NYSE	SJW	Thu, Sep 15, 2016	41.27	42.18	41.18	42.01
5931	NYSE	SJW	Wed, Sep 14, 2016	41.09	41.71	41.03	41.47
5930	NYSE	SJW	Tue, Sep 13, 2016	42.04	42.14	41.04	41.12
5929	NYSE	SJW	Mon, Sep 12, 2016	42.25	42.89	42.04	42.45
5928	NYSE	SJW	Fri, Sep 9, 2016	44.85	44.92	42.31	42.33
5927	NYSE	SJW	Thu, Sep 8, 2016	44.98	45.51	44.34	45.15
5926	NYSE	SJW	Wed, Sep 7, 2016	43.53	45.04	43.20	45.03
5925	NYSE	SJW	Tue, Sep 6, 2016	43.15	43.66	42.96	43.49
5924	NYSE	SJW	Fri, Sep 2, 2016	42.34	43.15	42.34	42.98
5923	NYSE	SJW	Thu, Sep 1, 2016	42.65	42.70	41.95	42.26
5922	NYSE	SJW	Wed, Aug 31, 2016	43.05	43.12	42.57	42.69
5921	NYSE	SJW	Tue, Aug 30, 2016	44.10	44.18	42.89	43.04
5920	NYSE	SJW	Mon, Aug 29, 2016	44.92	45.48	43.94	44.10
5919	NYSE	SJW	Fri, Aug 26, 2016	43.97	45.13	43.24	45.00
5918	NYSE	SJW	Thu, Aug 25, 2016	43.05	44.08	43.05	44.08
5917	NYSE	SJW	Wed, Aug 24, 2016	42.62	43.24	42.33	43.23
5916	NYSE	SJW	Tue, Aug 23, 2016	42.78	42.86	42.48	42.83
5915	NYSE	SJW	Mon, Aug 22, 2016	41.92	42.73	41.73	42.71
5914	NYSE	SJW	Fri, Aug 19, 2016	41.20	41.97	40.85	41.76
5913	NYSE	SJW	Thu, Aug 18, 2016	39.70	41.34	39.69	41.31
5912	NYSE	SJW	Wed, Aug 17, 2016	38.85	39.61	38.36	39.44
5911	NYSE	SJW	Tue, Aug 16, 2016	39.50	39.50	38.85	38.99
5910	NYSE	SJW	Mon, Aug 15, 2016	40.62	40.62	39.61	39.75
5909	NYSE	SJW	Fri, Aug 12, 2016	39.96	40.54	39.96	40.36
5908	NYSE	SJW	Thu, Aug 11, 2016	39.96	40.02	39.59	39.89
5907	NYSE	SJW	Wed, Aug 10, 2016	39.88	40.20	39.41	39.93
5906	NYSE	SJW	Tue, Aug 9, 2016	39.66	39.98	39.04	39.89
5905	NYSE	SJW	Mon, Aug 8, 2016	39.80	40.06	39.31	39.52
5904	NYSE	SJW	Fri, Aug 5, 2016	39.83	40.18	39.55	39.91
5903	NYSE	SJW	Thu, Aug 4, 2016	40.18	40.41	39.80	39.80
5902	NYSE	SJW	Wed, Aug 3, 2016	40.96	40.96	40.14	40.10
5901	NYSE	SJW	Tue, Aug 2, 2016	41.58	41.74	41.04	41.07
5900	NYSE	SJW	Mon, Aug 1, 2016	42.06	42.06	41.54	41.61
5899	NYSE	SJW	Fri, Jul 29, 2016	42.40	42.94	42.33	42.36
5898	NYSE	SJW	Thu, Jul 28, 2016	41.36	42.50	41.00	42.40
5897	NYSE	SJW	Wed, Jul 27, 2016	41.10	41.10	40.41	40.95
5896	NYSE	SJW	Tue, Jul 26, 2016	41.42	41.42	40.79	41.17
5895	NYSE	SJW	Mon, Jul 25, 2016	40.70	41.24	40.52	41.21
5894	NYSE	SJW	Fri, Jul 22, 2016	39.75	41.33	39.57	40.91
5893	NYSE	SJW	Thu, Jul 21, 2016	39.39	39.72	39.31	39.61
5892	NYSE	SJW	Wed, Jul 20, 2016	39.15	39.47	38.93	39.45
5891	NYSE	SJW	Tue, Jul 19, 2016	38.99	39.21	38.77	38.98
5890	NYSE	SJW	Mon, Jul 18, 2016	39.37	39.42	38.72	38.99
5889	NYSE	SJW	Fri, Jul 15, 2016	38.92	39.40	38.83	39.34
5888	NYSE	SJW	Thu, Jul 14, 2016	38.56	39.00	38.20	38.75
5887	NYSE	SJW	Wed, Jul 13, 2016	38.86	38.98	38.41	38.58
5886	NYSE	SJW	Tue, Jul 12, 2016	38.70	38.78	38.01	38.60
5885	NYSE	SJW	Mon, Jul 11, 2016	38.50	38.74	37.75	38.59
5884	NYSE	SJW	Fri, Jul 8, 2016	38.30	38.65	37.64	38.43
5883	NYSE	SJW	Thu, Jul 7, 2016	38.76	38.79	37.86	38.13
5882	NYSE	SJW	Wed, Jul 6, 2016	38.94	39.21	38.56	38.75
5881	NYSE	SJW	Tue, Jul 5, 2016	38.30	39.28	38.29	39.07
5880	NYSE	SJW	Fri, Jul 1, 2016	39.48	39.48	38.30	38.40
5879	NYSE	SJW	Thu, Jun 30, 2016	38.00	39.38	37.95	39.38
5878	NYSE	SJW	Wed, Jun 29, 2016	38.25	38.46	38.00	38.10
5877	NYSE	SJW	Tue, Jun 28, 2016	37.56	38.12	37.32	37.96
5876	NYSE	SJW	Mon, Jun 27, 2016	36.50	37.97	36.50	37.77
5875	NYSE	SJW	Fri, Jun 24, 2016	36.42	37.30	36.30	36.88
5874	NYSE	SJW	Thu, Jun 23, 2016	37.09	37.30	36.73	37.20
5873	NYSE	SJW	Wed, Jun 22, 2016	37.25	37.25	36.71	36.99
5872	NYSE	SJW	Tue, Jun 21, 2016	37.55	37.55	36.95	37.26
5871	NYSE	SJW	Mon, Jun 20, 2016	37.66	38.18	37.31	37.41
5870	NYSE	SJW	Fri, Jun 17, 2016	38.61	38.61	36.90	37.34
5869	NYSE	SJW	Thu, Jun 16, 2016	37.57	38.43	36.89	38.40
5868	NYSE	SJW	Wed, Jun 15, 2016	38.32	38.32	37.12	37.54
5867	NYSE	SJW	Tue, Jun 14, 2016	37.86	38.25	37.54	38.03
5866	NYSE	SJW	Mon, Jun 13, 2016	37.96	38.50	37.67	37.81
5865	NYSE	SJW	Fri, Jun 10, 2016	36.37	37.68	36.35	37.67
5864	NYSE	SJW	Thu, Jun 9, 2016	35.78	36.50	35.57	36.50
5863	NYSE	SJW	Wed, Jun 8, 2016	35.24	35.70	35.07	35.70
5862	NYSE	SJW	Tue, Jun 7, 2016	35.13	35.48	34.95	35.23
5861	NYSE	SJW	Mon, Jun 6, 2016	35.00	35.15	34.85	35.07
5860	NYSE	SJW	Fri, Jun 3, 2016	34.71	35.20	34.65	35.05
5859	NYSE	SJW	Thu, Jun 2, 2016	34.90	35.06	34.19	34.64
5858	NYSE	SJW	Wed, Jun 1, 2016	34.57	34.97	34.08	34.97
5857	NYSE	SJW	Tue, May 31, 2016	34.41	35.48	33.74	34.49
5856	NYSE	SJW	Fri, May 27, 2016	34.45	34.58	34.26	34.40
5855	NYSE	SJW	Thu, May 26, 2016	33.99	34.57	33.60	34.53
5854	NYSE	SJW	Wed, May 25, 2016	34.53	35.06	33.80	33.88
5853	NYSE	SJW	Tue, May 24, 2016	33.28	34.80	33.24	34.69
5852	NYSE	SJW	Mon, May 23, 2016	32.92	33.28	32.40	33.19
5851	NYSE	SJW	Fri, May 20, 2016	33.02	33.22	32.54	32.76
5850	NYSE	SJW	Thu, May 19, 2016	32.53	32.99	32.11	32.89
5849	NYSE	SJW	Wed, May 18, 2016	32.50	33.19	31.82	32.66
5848	NYSE	SJW	Tue, May 17, 2016	34.06	34.06	32.43	32.77
5847	NYSE	SJW	Mon, May 16, 2016	34.00	34.26	33.66	34.16
5846	NYSE	SJW	Fri, May 13, 2016	33.90	34.05	33.54	33.96
5845	NYSE	SJW	Thu, May 12, 2016	34.09	34.18	33.76	34.00
5844	NYSE	SJW	Wed, May 11, 2016	34.66	34.66	33.85	34.00
5843	NYSE	SJW	Tue, May 10, 2016	34.44	34.98	34.29	34.77
5842	NYSE	SJW	Mon, May 9, 2016	34.00	34.42	33.99	34.33
5841	NYSE	SJW	Fri, May 6, 2016	33.80	34.69	33.78	34.37
5840	NYSE	SJW	Thu, May 5, 2016	34.82	34.82	33.79	33.85
5839	NYSE	SJW	Wed, May 4, 2016	34.45	35.20	34.45	34.80
5838	NYSE	SJW	Tue, May 3, 2016	34.60	35.18	34.14	34.57
5837	NYSE	SJW	Mon, May 2, 2016	34.59	35.09	34.22	34.87
5836	NYSE	SJW	Fri, Apr 29, 2016	33.99	34.75	33.73	34.41
5835	NYSE	SJW	Thu, Apr 28, 2016	33.12	35.21	31.38	34.00
5834	NYSE	SJW	Wed, Apr 27, 2016	36.96	37.32	36.08	36.60
5833	NYSE	SJW	Tue, Apr 26, 2016	35.81	37.08	35.81	37.07
5832	NYSE	SJW	Mon, Apr 25, 2016	36.19	36.32	35.67	35.89
5831	NYSE	SJW	Fri, Apr 22, 2016	36.16	36.53	36.07	36.26
5830	NYSE	SJW	Thu, Apr 21, 2016	36.38	36.53	35.89	36.13
5829	NYSE	SJW	Wed, Apr 20, 2016	37.78	37.80	36.55	36.55
5828	NYSE	SJW	Tue, Apr 19, 2016	37.65	37.86	37.14	37.83
5827	NYSE	SJW	Mon, Apr 18, 2016	37.09	37.54	36.75	37.50
5826	NYSE	SJW	Fri, Apr 15, 2016	36.32	37.39	36.27	37.18
5825	NYSE	SJW	Thu, Apr 14, 2016	36.03	36.76	35.81	36.48
5824	NYSE	SJW	Wed, Apr 13, 2016	36.20	36.29	35.81	36.01
5823	NYSE	SJW	Tue, Apr 12, 2016	36.05	36.62	36.02	36.08
5822	NYSE	SJW	Mon, Apr 11, 2016	36.59	36.63	36.04	36.10
5821	NYSE	SJW	Fri, Apr 8, 2016	36.66	36.80	36.20	36.42
5820	NYSE	SJW	Thu, Apr 7, 2016	36.13	36.65	36.13	36.64
5819	NYSE	SJW	Wed, Apr 6, 2016	36.34	36.55	36.03	36.44
5818	NYSE	SJW	Tue, Apr 5, 2016	36.77	36.77	36.77	36.41
5817	NYSE	SJW	Mon, Apr 4, 2016	36.55	36.77	36.08	36.77
5816	NYSE	SJW	Fri, Apr 1, 2016	36.32	36.89	36.01	36.61
5815	NYSE	SJW	Thu, Mar 31, 2016	36.95	37.02	36.59	36.35
5814	NYSE	SJW	Wed, Mar 30, 2016	36.39	37.21	36.24	36.94
5813	NYSE	SJW	Tue, Mar 29, 2016	35.63	36.37	35.52	36.25
5812	NYSE	SJW	Mon, Mar 28, 2016	35.90	36.03	35.10	35.71
5811	NYSE	SJW	Thu, Mar 24, 2016	35.46	35.46	35.46	35.77
5810	NYSE	SJW	Wed, Mar 23, 2016	35.39	35.70	34.94	35.46
5809	NYSE	SJW	Tue, Mar 22, 2016	35.34	35.88	35.16	35.41
5808	NYSE	SJW	Mon, Mar 21, 2016	35.54	35.83	35.14	35.36
5807	NYSE	SJW	Fri, Mar 18, 2016	36.45	36.50	35.52	35.60
5806	NYSE	SJW	Thu, Mar 17, 2016	35.92	36.79	35.85	36.28
5805	NYSE	SJW	Wed, Mar 16, 2016	36.01	36.26	35.67	35.94
5804	NYSE	SJW	Tue, Mar 15, 2016	35.87	35.87	35.87	36.19
5803	NYSE	SJW	Mon, Mar 14, 2016	36.44	36.55	35.75	35.87
5802	NYSE	SJW	Fri, Mar 11, 2016	37.48	37.48	37.48	36.53
5801	NYSE	SJW	Thu, Mar 10, 2016	37.53	37.86	37.42	37.48
5800	NYSE	SJW	Wed, Mar 9, 2016	37.12	37.12	37.12	37.50
5799	NYSE	SJW	Tue, Mar 8, 2016	36.93	37.33	36.87	37.12
5798	NYSE	SJW	Mon, Mar 7, 2016	37.17	37.17	36.69	36.98
5797	NYSE	SJW	Fri, Mar 4, 2016	36.91	36.91	36.91	37.19
5796	NYSE	SJW	Thu, Mar 3, 2016	37.38	37.38	37.38	36.91
5795	NYSE	SJW	Wed, Mar 2, 2016	36.46	37.48	35.92	37.38
5794	NYSE	SJW	Tue, Mar 1, 2016	36.81	37.15	36.21	36.27
5793	NYSE	SJW	Mon, Feb 29, 2016	35.89	36.87	35.89	36.26
5792	NYSE	SJW	Fri, Feb 26, 2016	37.10	37.15	35.56	35.86
5791	NYSE	SJW	Thu, Feb 25, 2016	36.36	37.16	36.17	37.00
5790	NYSE	SJW	Wed, Feb 24, 2016	36.37	36.78	36.18	36.55
5789	NYSE	SJW	Tue, Feb 23, 2016	36.40	37.23	36.30	36.63
5788	NYSE	SJW	Mon, Feb 22, 2016	36.04	36.84	35.88	36.43
5787	NYSE	SJW	Fri, Feb 19, 2016	34.00	35.69	33.87	34.99
5786	NYSE	SJW	Thu, Feb 18, 2016	33.26	33.99	32.64	33.53
5785	NYSE	SJW	Wed, Feb 17, 2016	33.50	33.50	33.09	33.18
5784	NYSE	SJW	Tue, Feb 16, 2016	32.78	33.59	32.50	33.56
5783	NYSE	SJW	Fri, Feb 12, 2016	33.13	33.63	32.50	32.60
5782	NYSE	SJW	Thu, Feb 11, 2016	32.65	33.21	32.00	33.01
5781	NYSE	SJW	Wed, Feb 10, 2016	33.32	33.40	32.95	32.98
5780	NYSE	SJW	Tue, Feb 9, 2016	33.29	33.74	32.89	33.17
5779	NYSE	SJW	Mon, Feb 8, 2016	31.83	33.68	31.64	33.56
5778	NYSE	SJW	Fri, Feb 5, 2016	32.36	32.60	31.39	32.07
5777	NYSE	SJW	Thu, Feb 4, 2016	32.21	32.72	32.21	32.39
5776	NYSE	SJW	Wed, Feb 3, 2016	32.68	32.99	32.19	32.41
5775	NYSE	SJW	Tue, Feb 2, 2016	31.98	32.52	31.69	32.52
5774	NYSE	SJW	Mon, Feb 1, 2016	32.44	32.92	32.24	32.26
5773	NYSE	SJW	Fri, Jan 29, 2016	31.69	32.63	31.69	32.60
5772	NYSE	SJW	Thu, Jan 28, 2016	30.79	31.88	30.76	31.47
5771	NYSE	SJW	Wed, Jan 27, 2016	30.09	30.90	30.00	30.48
5770	NYSE	SJW	Tue, Jan 26, 2016	30.07	30.54	29.89	30.27
5769	NYSE	SJW	Mon, Jan 25, 2016	30.70	31.07	29.87	29.87
5768	NYSE	SJW	Fri, Jan 22, 2016	30.53	31.00	30.44	30.87
5767	NYSE	SJW	Thu, Jan 21, 2016	30.10	30.64	29.91	30.38
5766	NYSE	SJW	Wed, Jan 20, 2016	29.54	30.43	29.37	30.21
5765	NYSE	SJW	Tue, Jan 19, 2016	29.63	29.96	29.55	29.87
5764	NYSE	SJW	Fri, Jan 15, 2016	29.06	29.63	28.58	29.35
5763	NYSE	SJW	Thu, Jan 14, 2016	29.49	30.28	29.46	29.97
5762	NYSE	SJW	Wed, Jan 13, 2016	29.80	30.21	29.52	29.62
5761	NYSE	SJW	Tue, Jan 12, 2016	29.94	29.94	29.41	29.81
5760	NYSE	SJW	Mon, Jan 11, 2016	29.52	29.98	29.45	29.74
5759	NYSE	SJW	Fri, Jan 8, 2016	29.36	29.79	29.11	29.51
5758	NYSE	SJW	Thu, Jan 7, 2016	29.09	29.68	29.09	29.58
5757	NYSE	SJW	Wed, Jan 6, 2016	29.24	29.54	29.22	29.35
5756	NYSE	SJW	Tue, Jan 5, 2016	29.40	29.58	29.26	29.52
5755	NYSE	SJW	Mon, Jan 4, 2016	29.49	29.63	29.06	29.40
5754	NYSE	SJW	Thu, Dec 31, 2015	30.43	30.43	29.60	29.65
5753	NYSE	SJW	Wed, Dec 30, 2015	30.61	30.77	30.32	30.53
5752	NYSE	SJW	Tue, Dec 29, 2015	30.61	30.89	30.41	30.61
5751	NYSE	SJW	Mon, Dec 28, 2015	30.12	30.80	30.12	30.49
5750	NYSE	SJW	Thu, Dec 24, 2015	29.92	30.39	29.88	30.17
5749	NYSE	SJW	Wed, Dec 23, 2015	30.23	30.53	29.88	29.97
5748	NYSE	SJW	Tue, Dec 22, 2015	29.66	30.16	29.28	30.11
5747	NYSE	SJW	Mon, Dec 21, 2015	29.66	30.16	29.31	29.54
5746	NYSE	SJW	Fri, Dec 18, 2015	29.81	29.83	29.25	29.51
5745	NYSE	SJW	Thu, Dec 17, 2015	30.00	30.11	29.67	29.83
5744	NYSE	SJW	Wed, Dec 16, 2015	29.00	29.96	28.89	29.83
5743	NYSE	SJW	Tue, Dec 15, 2015	28.25	28.69	28.23	28.63
5742	NYSE	SJW	Mon, Dec 14, 2015	27.74	28.25	27.60	28.07
5741	NYSE	SJW	Fri, Dec 11, 2015	28.25	28.68	27.60	27.64
5740	NYSE	SJW	Thu, Dec 10, 2015	29.31	29.31	28.58	28.63
5739	NYSE	SJW	Wed, Dec 9, 2015	29.34	29.68	29.30	29.34
5738	NYSE	SJW	Tue, Dec 8, 2015	29.43	29.59	29.31	29.49
5737	NYSE	SJW	Mon, Dec 7, 2015	29.75	29.96	29.39	29.48
5736	NYSE	SJW	Fri, Dec 4, 2015	29.72	30.14	29.72	29.88
5735	NYSE	SJW	Thu, Dec 3, 2015	29.78	30.21	29.59	29.67
5734	NYSE	SJW	Wed, Dec 2, 2015	30.19	30.25	29.71	29.82
5733	NYSE	SJW	Tue, Dec 1, 2015	30.53	30.63	29.96	30.19
5732	NYSE	SJW	Mon, Nov 30, 2015	30.22	30.65	30.11	30.37
5731	NYSE	SJW	Fri, Nov 27, 2015	29.46	30.20	29.46	30.05
5730	NYSE	SJW	Wed, Nov 25, 2015	29.87	29.91	29.37	29.50
5729	NYSE	SJW	Tue, Nov 24, 2015	29.99	30.12	29.64	29.79
5728	NYSE	SJW	Mon, Nov 23, 2015	30.39	30.60	30.06	30.07
5727	NYSE	SJW	Fri, Nov 20, 2015	29.97	30.52	29.97	30.29
5726	NYSE	SJW	Thu, Nov 19, 2015	29.57	30.11	29.43	29.95
5725	NYSE	SJW	Wed, Nov 18, 2015	28.85	29.49	28.67	29.42
5724	NYSE	SJW	Tue, Nov 17, 2015	28.48	29.28	28.38	28.96
5723	NYSE	SJW	Mon, Nov 16, 2015	28.44	28.64	28.03	28.48
5722	NYSE	SJW	Fri, Nov 13, 2015	28.69	29.07	28.37	28.46
5721	NYSE	SJW	Thu, Nov 12, 2015	29.05	29.19	28.63	28.76
5720	NYSE	SJW	Wed, Nov 11, 2015	29.05	29.55	29.05	29.20
5719	NYSE	SJW	Tue, Nov 10, 2015	28.94	29.29	28.94	29.05
5718	NYSE	SJW	Mon, Nov 9, 2015	28.97	29.16	28.57	28.92
5717	NYSE	SJW	Fri, Nov 6, 2015	30.08	30.08	28.82	29.09
5716	NYSE	SJW	Thu, Nov 5, 2015	30.12	30.34	30.03	30.23
5715	NYSE	SJW	Wed, Nov 4, 2015	30.33	30.64	30.10	30.20
5714	NYSE	SJW	Tue, Nov 3, 2015	30.24	30.42	30.01	30.35
5713	NYSE	SJW	Mon, Nov 2, 2015	31.69	31.76	30.36	30.48
5712	NYSE	SJW	Fri, Oct 30, 2015	31.85	32.05	31.59	31.73
5711	NYSE	SJW	Thu, Oct 29, 2015	33.18	33.49	31.24	31.98
5710	NYSE	SJW	Wed, Oct 28, 2015	32.99	33.84	32.99	33.68
5709	NYSE	SJW	Tue, Oct 27, 2015	33.08	33.49	32.76	32.99
5708	NYSE	SJW	Mon, Oct 26, 2015	33.61	33.65	33.12	33.25
5707	NYSE	SJW	Fri, Oct 23, 2015	33.35	33.65	32.94	33.60
5706	NYSE	SJW	Thu, Oct 22, 2015	32.83	33.49	32.83	33.28
5705	NYSE	SJW	Wed, Oct 21, 2015	33.22	33.22	32.65	32.72
5704	NYSE	SJW	Tue, Oct 20, 2015	32.89	33.24	32.86	33.21
5703	NYSE	SJW	Mon, Oct 19, 2015	32.51	32.96	32.51	32.94
5702	NYSE	SJW	Fri, Oct 16, 2015	32.98	32.99	32.33	32.60
5701	NYSE	SJW	Thu, Oct 15, 2015	31.89	32.80	31.89	32.80
5700	NYSE	SJW	Wed, Oct 14, 2015	32.46	32.75	31.81	31.92
5699	NYSE	SJW	Tue, Oct 13, 2015	32.71	33.00	32.48	32.51
5698	NYSE	SJW	Mon, Oct 12, 2015	31.96	32.81	31.91	32.79
5697	NYSE	SJW	Fri, Oct 9, 2015	32.48	32.50	31.82	32.00
5696	NYSE	SJW	Thu, Oct 8, 2015	31.20	32.46	31.15	32.44
5695	NYSE	SJW	Wed, Oct 7, 2015	31.10	31.41	31.01	31.15
5694	NYSE	SJW	Tue, Oct 6, 2015	31.37	31.55	31.01	31.07
5693	NYSE	SJW	Mon, Oct 5, 2015	31.27	31.70	31.06	31.62
5692	NYSE	SJW	Fri, Oct 2, 2015	31.20	31.32	30.46	31.02
5691	NYSE	SJW	Thu, Oct 1, 2015	30.88	31.38	30.67	31.26
5690	NYSE	SJW	Wed, Sep 30, 2015	30.50	30.98	30.17	30.75
5689	NYSE	SJW	Tue, Sep 29, 2015	30.42	30.68	30.24	30.39
5688	NYSE	SJW	Mon, Sep 28, 2015	30.10	30.65	30.00	30.46
5687	NYSE	SJW	Fri, Sep 25, 2015	30.78	31.00	30.02	30.22
5686	NYSE	SJW	Thu, Sep 24, 2015	30.77	31.20	30.45	30.53
5685	NYSE	SJW	Wed, Sep 23, 2015	30.50	31.13	30.22	30.87
5684	NYSE	SJW	Tue, Sep 22, 2015	29.79	30.40	29.58	30.26
5683	NYSE	SJW	Mon, Sep 21, 2015	30.31	30.39	29.94	30.03
5682	NYSE	SJW	Fri, Sep 18, 2015	29.49	30.13	29.15	29.99
5681	NYSE	SJW	Thu, Sep 17, 2015	29.04	29.97	28.96	29.82
5680	NYSE	SJW	Wed, Sep 16, 2015	28.71	29.29	28.71	29.19
5679	NYSE	SJW	Tue, Sep 15, 2015	28.42	28.83	28.32	28.62
5678	NYSE	SJW	Mon, Sep 14, 2015	28.30	28.68	28.30	28.48
5677	NYSE	SJW	Fri, Sep 11, 2015	28.02	28.37	27.92	28.33
5676	NYSE	SJW	Thu, Sep 10, 2015	27.85	28.20	27.75	28.10
5675	NYSE	SJW	Wed, Sep 9, 2015	28.31	28.31	27.81	27.96
5674	NYSE	SJW	Tue, Sep 8, 2015	28.03	28.33	27.89	28.05
5673	NYSE	SJW	Fri, Sep 4, 2015	27.95	28.00	27.66	27.73
5672	NYSE	SJW	Thu, Sep 3, 2015	28.17	28.37	28.01	28.03
5671	NYSE	SJW	Wed, Sep 2, 2015	28.46	28.67	28.10	28.29
5670	NYSE	SJW	Tue, Sep 1, 2015	28.35	28.55	28.03	28.08
5669	NYSE	SJW	Mon, Aug 31, 2015	28.84	28.90	28.45	28.74
5668	NYSE	SJW	Fri, Aug 28, 2015	28.31	28.88	28.31	28.84
5667	NYSE	SJW	Thu, Aug 27, 2015	28.66	28.89	28.00	28.46
5666	NYSE	SJW	Wed, Aug 26, 2015	28.55	28.67	28.10	28.60
5665	NYSE	SJW	Tue, Aug 25, 2015	29.11	29.13	28.06	28.10
5664	NYSE	SJW	Mon, Aug 24, 2015	28.38	29.39	27.54	28.61
5663	NYSE	SJW	Fri, Aug 21, 2015	29.71	30.10	28.65	29.66
5662	NYSE	SJW	Thu, Aug 20, 2015	30.04	30.56	29.91	29.91
5661	NYSE	SJW	Wed, Aug 19, 2015	30.26	30.61	30.03	30.35
5660	NYSE	SJW	Tue, Aug 18, 2015	30.24	30.68	30.11	30.43
5659	NYSE	SJW	Mon, Aug 17, 2015	29.90	30.42	29.62	30.32
5658	NYSE	SJW	Fri, Aug 14, 2015	29.49	29.94	29.40	29.90
5657	NYSE	SJW	Thu, Aug 13, 2015	29.62	29.86	29.39	29.54
5656	NYSE	SJW	Wed, Aug 12, 2015	29.36	29.86	29.30	29.65
5655	NYSE	SJW	Tue, Aug 11, 2015	29.14	29.72	29.00	29.64
5654	NYSE	SJW	Mon, Aug 10, 2015	29.39	29.94	29.12	29.25
5653	NYSE	SJW	Fri, Aug 7, 2015	28.85	29.43	28.85	29.43
5652	NYSE	SJW	Thu, Aug 6, 2015	29.03	29.22	28.67	29.06
5651	NYSE	SJW	Wed, Aug 5, 2015	29.22	29.65	28.93	29.24
5650	NYSE	SJW	Tue, Aug 4, 2015	29.21	29.40	28.72	29.06
5649	NYSE	SJW	Mon, Aug 3, 2015	29.76	29.82	28.92	29.19
5648	NYSE	SJW	Fri, Jul 31, 2015	30.18	30.34	29.61	29.85
5647	NYSE	SJW	Thu, Jul 30, 2015	29.71	30.48	29.51	30.11
5646	NYSE	SJW	Wed, Jul 29, 2015	29.74	30.23	29.64	29.83
5645	NYSE	SJW	Tue, Jul 28, 2015	30.16	30.16	29.53	29.96
5644	NYSE	SJW	Mon, Jul 27, 2015	29.75	30.44	29.57	30.02
5643	NYSE	SJW	Fri, Jul 24, 2015	29.71	30.12	29.22	29.89
5642	NYSE	SJW	Thu, Jul 23, 2015	30.24	30.24	29.52	29.70
5641	NYSE	SJW	Wed, Jul 22, 2015	30.45	30.73	30.03	30.33
5640	NYSE	SJW	Tue, Jul 21, 2015	30.79	31.06	30.41	30.46
5639	NYSE	SJW	Mon, Jul 20, 2015	31.25	31.58	30.82	30.94
5638	NYSE	SJW	Fri, Jul 17, 2015	31.37	31.46	31.07	31.32
5637	NYSE	SJW	Thu, Jul 16, 2015	31.10	31.62	31.09	31.27
5636	NYSE	SJW	Wed, Jul 15, 2015	31.03	31.11	30.83	31.00
5635	NYSE	SJW	Tue, Jul 14, 2015	31.21	31.34	30.99	31.13
5634	NYSE	SJW	Mon, Jul 13, 2015	30.92	31.46	30.92	31.36
5633	NYSE	SJW	Fri, Jul 10, 2015	30.83	30.98	30.50	30.89
5632	NYSE	SJW	Thu, Jul 9, 2015	31.05	31.14	30.33	30.49
5631	NYSE	SJW	Wed, Jul 8, 2015	30.63	31.10	30.63	30.70
5630	NYSE	SJW	Tue, Jul 7, 2015	30.73	31.11	30.72	30.82
5629	NYSE	SJW	Mon, Jul 6, 2015	30.65	30.92	30.33	30.70
5628	NYSE	SJW	Thu, Jul 2, 2015	30.84	31.03	30.69	30.79
5627	NYSE	SJW	Wed, Jul 1, 2015	31.09	31.09	30.57	30.84
5626	NYSE	SJW	Tue, Jun 30, 2015	31.05	31.19	30.62	30.69
5625	NYSE	SJW	Mon, Jun 29, 2015	31.24	31.40	30.55	30.67
5624	NYSE	SJW	Fri, Jun 26, 2015	31.38	31.64	31.17	31.38
5623	NYSE	SJW	Thu, Jun 25, 2015	31.84	31.84	31.08	31.37
5622	NYSE	SJW	Wed, Jun 24, 2015	31.50	31.98	31.42	31.68
5621	NYSE	SJW	Tue, Jun 23, 2015	30.74	31.45	30.50	31.42
5620	NYSE	SJW	Mon, Jun 22, 2015	30.87	30.87	30.27	30.59
5619	NYSE	SJW	Fri, Jun 19, 2015	31.43	31.43	30.55	30.61
5618	NYSE	SJW	Thu, Jun 18, 2015	30.64	31.64	30.64	31.48
5617	NYSE	SJW	Wed, Jun 17, 2015	30.47	30.63	30.33	30.55
5616	NYSE	SJW	Tue, Jun 16, 2015	30.19	30.55	30.11	30.46
5615	NYSE	SJW	Mon, Jun 15, 2015	30.35	30.61	29.80	30.23
5614	NYSE	SJW	Fri, Jun 12, 2015	30.31	30.68	30.20	30.64
5613	NYSE	SJW	Thu, Jun 11, 2015	30.32	30.52	30.21	30.41
5612	NYSE	SJW	Wed, Jun 10, 2015	30.45	30.70	30.31	30.33
5611	NYSE	SJW	Tue, Jun 9, 2015	30.32	30.66	30.17	30.32
5610	NYSE	SJW	Mon, Jun 8, 2015	29.99	30.62	29.90	30.27
5609	NYSE	SJW	Fri, Jun 5, 2015	29.79	30.16	29.50	30.01
5608	NYSE	SJW	Thu, Jun 4, 2015	29.99	30.50	29.81	29.87
5607	NYSE	SJW	Wed, Jun 3, 2015	30.40	30.40	30.04	30.27
5606	NYSE	SJW	Tue, Jun 2, 2015	30.23	30.72	30.13	30.28
5605	NYSE	SJW	Mon, Jun 1, 2015	30.40	30.83	30.12	30.47
5604	NYSE	SJW	Fri, May 29, 2015	29.83	30.26	29.30	30.12
5603	NYSE	SJW	Thu, May 28, 2015	29.95	30.11	29.77	29.95
5602	NYSE	SJW	Wed, May 27, 2015	29.48	30.07	29.45	29.94
5601	NYSE	SJW	Tue, May 26, 2015	30.04	30.04	29.41	29.50
5600	NYSE	SJW	Fri, May 22, 2015	30.08	30.34	29.80	30.11
5599	NYSE	SJW	Thu, May 21, 2015	30.09	30.15	29.81	29.99
5598	NYSE	SJW	Wed, May 20, 2015	29.96	30.15	29.90	29.97
5597	NYSE	SJW	Tue, May 19, 2015	29.92	30.18	29.90	30.12
5596	NYSE	SJW	Mon, May 18, 2015	29.73	30.20	29.52	30.06
5595	NYSE	SJW	Fri, May 15, 2015	29.98	30.06	29.41	29.76
5594	NYSE	SJW	Thu, May 14, 2015	29.71	30.18	29.71	29.96
5593	NYSE	SJW	Wed, May 13, 2015	29.92	29.92	29.29	29.63
5592	NYSE	SJW	Tue, May 12, 2015	29.27	29.97	29.11	29.91
5591	NYSE	SJW	Mon, May 11, 2015	29.46	29.75	29.38	29.41
5590	NYSE	SJW	Fri, May 8, 2015	29.74	29.74	29.06	29.44
5589	NYSE	SJW	Thu, May 7, 2015	29.52	29.69	29.20	29.54
5588	NYSE	SJW	Wed, May 6, 2015	29.52	29.77	29.15	29.74
5587	NYSE	SJW	Tue, May 5, 2015	30.47	30.47	29.34	29.40
5586	NYSE	SJW	Mon, May 4, 2015	30.15	30.55	30.15	30.46
5585	NYSE	SJW	Fri, May 1, 2015	29.27	30.03	29.04	29.94
5584	NYSE	SJW	Thu, Apr 30, 2015	29.95	30.26	28.90	29.25
5583	NYSE	SJW	Wed, Apr 29, 2015	30.39	30.58	29.91	29.95
5582	NYSE	SJW	Tue, Apr 28, 2015	29.99	30.63	29.82	30.50
5581	NYSE	SJW	Mon, Apr 27, 2015	30.46	30.83	29.83	30.03
5580	NYSE	SJW	Fri, Apr 24, 2015	30.09	30.63	30.01	30.41
5579	NYSE	SJW	Thu, Apr 23, 2015	29.73	30.06	29.66	29.98
5578	NYSE	SJW	Wed, Apr 22, 2015	29.59	29.78	29.19	29.63
5577	NYSE	SJW	Tue, Apr 21, 2015	30.03	30.08	29.50	29.60
5576	NYSE	SJW	Mon, Apr 20, 2015	29.25	30.12	29.25	30.08
5575	NYSE	SJW	Fri, Apr 17, 2015	29.37	29.40	28.75	28.90
5574	NYSE	SJW	Thu, Apr 16, 2015	28.82	29.62	28.69	29.60
5573	NYSE	SJW	Wed, Apr 15, 2015	29.44	29.56	28.62	28.68
5572	NYSE	SJW	Tue, Apr 14, 2015	29.74	29.99	29.38	29.47
5571	NYSE	SJW	Mon, Apr 13, 2015	30.16	30.17	29.61	29.80
5570	NYSE	SJW	Fri, Apr 10, 2015	30.16	30.17	29.95	30.05
5569	NYSE	SJW	Thu, Apr 9, 2015	30.06	30.28	29.67	29.95
5568	NYSE	SJW	Wed, Apr 8, 2015	30.50	30.56	29.97	30.07
5567	NYSE	SJW	Tue, Apr 7, 2015	30.78	30.90	30.49	30.62
5566	NYSE	SJW	Mon, Apr 6, 2015	30.95	31.14	30.53	30.72
5565	NYSE	SJW	Thu, Apr 2, 2015	31.41	31.48	30.98	31.14
5564	NYSE	SJW	Wed, Apr 1, 2015	30.86	31.43	30.75	31.42
5563	NYSE	SJW	Tue, Mar 31, 2015	30.94	31.13	30.56	30.91
5562	NYSE	SJW	Mon, Mar 30, 2015	30.61	31.05	30.24	30.95
5561	NYSE	SJW	Fri, Mar 27, 2015	30.32	30.65	29.75	30.09
5560	NYSE	SJW	Thu, Mar 26, 2015	30.12	30.77	29.93	30.31
5559	NYSE	SJW	Wed, Mar 25, 2015	31.76	31.76	29.86	30.09
5558	NYSE	SJW	Tue, Mar 24, 2015	33.51	33.60	32.01	32.15
5557	NYSE	SJW	Mon, Mar 23, 2015	33.68	33.86	33.08	33.72
5556	NYSE	SJW	Fri, Mar 20, 2015	34.24	34.31	33.73	33.81
5555	NYSE	SJW	Thu, Mar 19, 2015	33.61	34.18	33.45	34.02
5554	NYSE	SJW	Wed, Mar 18, 2015	33.19	33.61	33.08	33.48
5553	NYSE	SJW	Tue, Mar 17, 2015	33.13	33.40	32.88	33.35
5552	NYSE	SJW	Mon, Mar 16, 2015	33.40	33.72	33.10	33.16
5551	NYSE	SJW	Fri, Mar 13, 2015	33.14	33.27	32.52	33.14
5550	NYSE	SJW	Thu, Mar 12, 2015	32.14	33.31	32.14	33.27
5549	NYSE	SJW	Wed, Mar 11, 2015	31.85	32.05	31.62	31.85
5548	NYSE	SJW	Tue, Mar 10, 2015	32.06	32.31	31.83	31.90
5547	NYSE	SJW	Mon, Mar 9, 2015	31.59	32.59	31.59	32.36
5546	NYSE	SJW	Fri, Mar 6, 2015	31.97	32.06	31.51	31.59
5545	NYSE	SJW	Thu, Mar 5, 2015	31.75	32.39	31.75	32.28
5544	NYSE	SJW	Wed, Mar 4, 2015	31.93	32.91	31.75	31.82
5543	NYSE	SJW	Tue, Mar 3, 2015	32.21	32.69	31.99	32.15
5542	NYSE	SJW	Mon, Mar 2, 2015	33.33	33.40	32.43	32.50
5541	NYSE	SJW	Fri, Feb 27, 2015	33.08	33.50	33.04	33.24
5540	NYSE	SJW	Thu, Feb 26, 2015	32.40	33.20	32.16	33.00
5539	NYSE	SJW	Wed, Feb 25, 2015	31.83	32.55	31.83	32.32
5538	NYSE	SJW	Tue, Feb 24, 2015	31.34	31.87	31.29	31.65
5537	NYSE	SJW	Mon, Feb 23, 2015	31.22	31.35	30.41	31.34
5536	NYSE	SJW	Fri, Feb 20, 2015	33.09	33.10	31.15	31.22
5535	NYSE	SJW	Thu, Feb 19, 2015	33.10	33.40	32.92	32.99
5534	NYSE	SJW	Wed, Feb 18, 2015	32.52	33.39	32.52	33.10
5533	NYSE	SJW	Tue, Feb 17, 2015	32.57	33.04	32.50	32.69
5532	NYSE	SJW	Fri, Feb 13, 2015	33.00	33.00	32.53	32.70
5531	NYSE	SJW	Thu, Feb 12, 2015	33.04	33.25	32.89	33.10
5530	NYSE	SJW	Wed, Feb 11, 2015	33.31	33.39	32.81	32.93
5529	NYSE	SJW	Tue, Feb 10, 2015	32.99	33.64	32.86	33.55
5528	NYSE	SJW	Mon, Feb 9, 2015	33.45	33.77	32.95	32.99
5527	NYSE	SJW	Fri, Feb 6, 2015	34.48	34.48	33.18	33.45
5526	NYSE	SJW	Thu, Feb 5, 2015	33.92	34.90	33.92	34.39
5525	NYSE	SJW	Wed, Feb 4, 2015	34.65	34.75	33.66	33.84
5524	NYSE	SJW	Tue, Feb 3, 2015	34.05	35.00	33.89	34.70
5523	NYSE	SJW	Mon, Feb 2, 2015	33.85	34.29	33.35	34.05
5522	NYSE	SJW	Fri, Jan 30, 2015	34.76	34.77	33.69	33.77
5521	NYSE	SJW	Thu, Jan 29, 2015	33.93	35.08	33.93	35.04
5520	NYSE	SJW	Wed, Jan 28, 2015	35.23	35.23	33.57	33.97
5519	NYSE	SJW	Tue, Jan 27, 2015	35.17	35.45	35.00	35.14
5518	NYSE	SJW	Mon, Jan 26, 2015	35.20	35.67	34.93	35.60
5517	NYSE	SJW	Fri, Jan 23, 2015	34.93	35.34	34.54	35.28
5516	NYSE	SJW	Thu, Jan 22, 2015	35.00	35.00	34.62	34.90
5515	NYSE	SJW	Wed, Jan 21, 2015	34.30	35.44	34.03	34.77
5514	NYSE	SJW	Tue, Jan 20, 2015	34.00	34.51	33.75	34.08
5513	NYSE	SJW	Fri, Jan 16, 2015	32.47	33.96	32.47	33.54
5512	NYSE	SJW	Thu, Jan 15, 2015	33.32	33.46	32.34	32.60
5511	NYSE	SJW	Wed, Jan 14, 2015	32.45	33.65	32.45	33.41
5510	NYSE	SJW	Tue, Jan 13, 2015	33.00	33.54	32.20	32.87
5509	NYSE	SJW	Mon, Jan 12, 2015	32.09	32.91	31.55	32.77
5508	NYSE	SJW	Fri, Jan 9, 2015	32.80	32.80	32.07	32.20
5507	NYSE	SJW	Thu, Jan 8, 2015	32.62	32.96	32.43	32.89
5506	NYSE	SJW	Wed, Jan 7, 2015	32.11	32.44	31.92	32.30
5505	NYSE	SJW	Tue, Jan 6, 2015	32.35	32.74	31.64	32.02
5504	NYSE	SJW	Mon, Jan 5, 2015	31.80	32.70	31.70	32.43
5503	NYSE	SJW	Fri, Jan 2, 2015	32.42	32.42	31.44	32.13
5502	NYSE	SJW	Wed, Dec 31, 2014	32.80	33.70	32.08	32.12
5501	NYSE	SJW	Tue, Dec 30, 2014	33.02	33.15	32.63	32.81
5500	NYSE	SJW	Mon, Dec 29, 2014	32.76	33.26	32.50	32.87
5499	NYSE	SJW	Fri, Dec 26, 2014	32.67	32.92	32.40	32.50
5498	NYSE	SJW	Wed, Dec 24, 2014	32.25	32.63	31.92	32.40
5497	NYSE	SJW	Tue, Dec 23, 2014	32.30	32.61	31.79	32.12
5496	NYSE	SJW	Mon, Dec 22, 2014	32.01	32.39	31.66	32.31
5495	NYSE	SJW	Fri, Dec 19, 2014	32.70	32.70	31.63	31.80
5494	NYSE	SJW	Thu, Dec 18, 2014	32.58	32.98	32.01	32.80
5493	NYSE	SJW	Wed, Dec 17, 2014	32.04	32.52	31.47	32.25
5492	NYSE	SJW	Tue, Dec 16, 2014	30.38	32.00	30.38	31.78
5491	NYSE	SJW	Mon, Dec 15, 2014	29.82	30.48	29.71	30.22
5490	NYSE	SJW	Fri, Dec 12, 2014	29.72	30.27	29.61	29.81
5489	NYSE	SJW	Thu, Dec 11, 2014	30.32	30.81	30.06	30.11
5488	NYSE	SJW	Wed, Dec 10, 2014	30.91	31.23	30.21	30.33
5487	NYSE	SJW	Tue, Dec 9, 2014	29.56	31.47	29.53	31.09
5486	NYSE	SJW	Mon, Dec 8, 2014	30.14	31.30	29.72	29.89
5485	NYSE	SJW	Fri, Dec 5, 2014	29.14	30.15	29.14	30.15
5484	NYSE	SJW	Thu, Dec 4, 2014	29.57	29.57	29.06	29.28
5483	NYSE	SJW	Wed, Dec 3, 2014	29.84	30.00	29.46	29.50
5482	NYSE	SJW	Tue, Dec 2, 2014	29.38	30.04	29.22	29.93
5481	NYSE	SJW	Mon, Dec 1, 2014	29.94	29.94	29.12	29.17
5480	NYSE	SJW	Fri, Nov 28, 2014	30.84	31.21	29.89	29.94
5479	NYSE	SJW	Wed, Nov 26, 2014	30.18	30.79	29.99	30.67
5478	NYSE	SJW	Tue, Nov 25, 2014	30.19	30.43	30.07	30.19
5477	NYSE	SJW	Mon, Nov 24, 2014	29.92	30.61	29.92	30.33
5476	NYSE	SJW	Fri, Nov 21, 2014	30.60	30.72	29.76	29.81
5475	NYSE	SJW	Thu, Nov 20, 2014	29.89	30.27	29.62	30.13
5474	NYSE	SJW	Wed, Nov 19, 2014	30.24	30.24	29.43	29.87
5473	NYSE	SJW	Tue, Nov 18, 2014	30.33	30.91	30.15	30.40
5472	NYSE	SJW	Mon, Nov 17, 2014	29.95	30.69	29.95	30.39
5471	NYSE	SJW	Fri, Nov 14, 2014	30.42	30.63	30.05	30.12
5470	NYSE	SJW	Thu, Nov 13, 2014	31.04	31.23	30.69	30.90
5469	NYSE	SJW	Wed, Nov 12, 2014	30.94	31.31	30.72	31.03
5468	NYSE	SJW	Tue, Nov 11, 2014	30.62	31.24	30.20	30.95
5467	NYSE	SJW	Mon, Nov 10, 2014	31.42	31.42	30.49	30.73
5466	NYSE	SJW	Fri, Nov 7, 2014	31.28	31.43	30.95	31.41
5465	NYSE	SJW	Thu, Nov 6, 2014	31.24	31.50	30.85	31.19
5464	NYSE	SJW	Wed, Nov 5, 2014	32.04	32.32	31.43	31.56
5463	NYSE	SJW	Tue, Nov 4, 2014	31.59	31.97	31.47	31.91
5462	NYSE	SJW	Mon, Nov 3, 2014	32.09	32.16	31.16	31.74
5461	NYSE	SJW	Fri, Oct 31, 2014	31.11	32.00	30.74	31.96
5460	NYSE	SJW	Thu, Oct 30, 2014	30.00	31.20	29.69	30.61
5459	NYSE	SJW	Wed, Oct 29, 2014	29.90	29.96	29.37	29.86
5458	NYSE	SJW	Tue, Oct 28, 2014	29.17	29.84	28.66	29.74
5457	NYSE	SJW	Mon, Oct 27, 2014	28.25	29.27	28.24	29.11
5456	NYSE	SJW	Fri, Oct 24, 2014	28.69	28.79	28.20	28.42
5455	NYSE	SJW	Thu, Oct 23, 2014	28.67	28.89	28.38	28.52
5454	NYSE	SJW	Wed, Oct 22, 2014	28.54	28.78	28.27	28.44
5453	NYSE	SJW	Tue, Oct 21, 2014	28.60	28.69	28.30	28.35
5452	NYSE	SJW	Mon, Oct 20, 2014	28.16	28.69	28.16	28.58
5451	NYSE	SJW	Fri, Oct 17, 2014	29.37	29.37	28.22	28.27
5450	NYSE	SJW	Thu, Oct 16, 2014	28.75	29.59	28.75	29.14
5449	NYSE	SJW	Wed, Oct 15, 2014	29.13	29.49	28.90	29.17
5448	NYSE	SJW	Tue, Oct 14, 2014	29.29	30.11	28.74	29.26
5447	NYSE	SJW	Mon, Oct 13, 2014	27.76	29.04	27.28	28.94
5446	NYSE	SJW	Fri, Oct 10, 2014	27.00	27.95	27.00	27.63
5445	NYSE	SJW	Thu, Oct 9, 2014	28.00	28.00	27.11	27.15
5444	NYSE	SJW	Wed, Oct 8, 2014	27.13	28.03	26.92	28.01
5443	NYSE	SJW	Tue, Oct 7, 2014	27.04	27.48	26.87	27.23
5442	NYSE	SJW	Mon, Oct 6, 2014	27.30	27.58	26.98	27.12
5441	NYSE	SJW	Fri, Oct 3, 2014	27.41	27.57	27.19	27.30
5440	NYSE	SJW	Thu, Oct 2, 2014	26.87	27.33	26.84	27.15
5439	NYSE	SJW	Wed, Oct 1, 2014	26.94	27.05	26.63	26.77
5438	NYSE	SJW	Tue, Sep 30, 2014	27.25	27.42	26.79	26.87
5437	NYSE	SJW	Mon, Sep 29, 2014	26.96	27.35	26.96	27.23
5436	NYSE	SJW	Fri, Sep 26, 2014	26.98	27.22	26.88	27.18
5435	NYSE	SJW	Thu, Sep 25, 2014	26.91	27.19	26.68	27.00
5434	NYSE	SJW	Wed, Sep 24, 2014	26.66	27.09	26.50	27.03
5433	NYSE	SJW	Tue, Sep 23, 2014	26.98	27.01	26.52	26.53
5432	NYSE	SJW	Mon, Sep 22, 2014	27.30	27.30	26.79	27.00
5431	NYSE	SJW	Fri, Sep 19, 2014	27.72	27.95	27.20	27.33
5430	NYSE	SJW	Thu, Sep 18, 2014	27.77	27.78	27.41	27.73
5429	NYSE	SJW	Wed, Sep 17, 2014	27.58	27.64	27.40	27.61
5428	NYSE	SJW	Tue, Sep 16, 2014	27.13	27.56	27.13	27.50
5427	NYSE	SJW	Mon, Sep 15, 2014	27.31	27.50	27.04	27.25
5426	NYSE	SJW	Fri, Sep 12, 2014	27.67	27.67	26.88	27.30
5425	NYSE	SJW	Thu, Sep 11, 2014	27.62	27.71	27.49	27.64
5424	NYSE	SJW	Wed, Sep 10, 2014	27.84	27.96	27.49	27.64
5423	NYSE	SJW	Tue, Sep 9, 2014	27.99	28.00	27.58	27.76
5422	NYSE	SJW	Mon, Sep 8, 2014	27.91	28.09	27.87	28.00
5421	NYSE	SJW	Fri, Sep 5, 2014	27.52	28.03	27.52	28.00
5420	NYSE	SJW	Thu, Sep 4, 2014	27.74	27.87	27.56	27.59
5419	NYSE	SJW	Wed, Sep 3, 2014	27.85	27.97	27.60	27.76
5418	NYSE	SJW	Tue, Sep 2, 2014	27.50	27.76	27.26	27.66
5417	NYSE	SJW	Fri, Aug 29, 2014	27.25	27.39	26.82	27.34
5416	NYSE	SJW	Thu, Aug 28, 2014	27.05	27.29	26.68	27.07
5415	NYSE	SJW	Wed, Aug 27, 2014	26.62	27.04	26.62	27.04
5414	NYSE	SJW	Tue, Aug 26, 2014	26.50	26.75	26.50	26.66
5413	NYSE	SJW	Mon, Aug 25, 2014	26.26	26.60	26.08	26.55
5412	NYSE	SJW	Fri, Aug 22, 2014	26.60	26.63	25.92	26.07
5411	NYSE	SJW	Thu, Aug 21, 2014	26.14	26.64	26.03	26.53
5410	NYSE	SJW	Wed, Aug 20, 2014	26.04	26.23	25.75	26.12
5409	NYSE	SJW	Tue, Aug 19, 2014	25.88	26.12	25.87	26.01
5408	NYSE	SJW	Mon, Aug 18, 2014	25.96	26.00	25.75	25.94
5407	NYSE	SJW	Fri, Aug 15, 2014	26.14	26.29	25.65	25.71
5406	NYSE	SJW	Thu, Aug 14, 2014	25.81	26.12	25.81	26.03
5405	NYSE	SJW	Wed, Aug 13, 2014	25.82	25.95	25.67	25.68
5404	NYSE	SJW	Tue, Aug 12, 2014	26.01	26.08	25.62	25.81
5403	NYSE	SJW	Mon, Aug 11, 2014	26.14	26.30	25.76	26.09
5402	NYSE	SJW	Fri, Aug 8, 2014	25.72	26.24	25.67	26.08
5401	NYSE	SJW	Thu, Aug 7, 2014	25.78	25.94	25.46	25.76
5400	NYSE	SJW	Wed, Aug 6, 2014	25.58	26.06	25.58	25.96
5399	NYSE	SJW	Tue, Aug 5, 2014	26.12	26.40	25.60	25.64
5398	NYSE	SJW	Mon, Aug 4, 2014	26.84	26.84	26.20	26.36
5397	NYSE	SJW	Fri, Aug 1, 2014	26.87	26.90	26.38	26.65
5396	NYSE	SJW	Thu, Jul 31, 2014	26.50	27.19	26.39	26.81
5395	NYSE	SJW	Wed, Jul 30, 2014	26.89	27.13	26.50	26.59
5394	NYSE	SJW	Tue, Jul 29, 2014	27.06	27.11	26.80	26.88
5393	NYSE	SJW	Mon, Jul 28, 2014	26.80	27.15	26.66	26.99
5392	NYSE	SJW	Fri, Jul 25, 2014	27.06	27.26	26.69	26.69
5391	NYSE	SJW	Thu, Jul 24, 2014	27.45	27.56	27.00	27.22
5390	NYSE	SJW	Wed, Jul 23, 2014	27.44	27.45	27.12	27.33
5389	NYSE	SJW	Tue, Jul 22, 2014	27.52	27.88	27.45	27.52
5388	NYSE	SJW	Mon, Jul 21, 2014	28.00	28.00	27.36	27.44
5387	NYSE	SJW	Fri, Jul 18, 2014	27.72	28.25	27.72	28.25
5386	NYSE	SJW	Thu, Jul 17, 2014	27.84	28.22	27.73	27.87
5385	NYSE	SJW	Wed, Jul 16, 2014	27.00	28.00	26.98	27.93
5384	NYSE	SJW	Tue, Jul 15, 2014	26.81	26.84	26.42	26.61
5383	NYSE	SJW	Mon, Jul 14, 2014	26.76	26.87	26.58	26.70
5382	NYSE	SJW	Fri, Jul 11, 2014	26.85	27.06	26.50	26.51
5381	NYSE	SJW	Thu, Jul 10, 2014	26.95	27.07	26.70	26.73
5380	NYSE	SJW	Wed, Jul 9, 2014	27.29	27.47	27.02	27.09
5379	NYSE	SJW	Tue, Jul 8, 2014	27.02	27.34	27.02	27.30
5378	NYSE	SJW	Mon, Jul 7, 2014	27.11	27.27	26.80	26.95
5377	NYSE	SJW	Thu, Jul 3, 2014	27.39	27.39	27.01	27.09
5376	NYSE	SJW	Wed, Jul 2, 2014	27.54	27.54	27.25	27.31
5375	NYSE	SJW	Tue, Jul 1, 2014	27.30	27.92	27.24	27.50
5374	NYSE	SJW	Mon, Jun 30, 2014	27.28	27.29	26.98	27.20
5373	NYSE	SJW	Fri, Jun 27, 2014	26.95	27.27	26.93	27.22
5372	NYSE	SJW	Thu, Jun 26, 2014	27.40	27.43	27.03	27.09
5371	NYSE	SJW	Wed, Jun 25, 2014	27.01	27.40	27.01	27.40
5370	NYSE	SJW	Tue, Jun 24, 2014	27.17	27.50	26.94	27.08
5369	NYSE	SJW	Mon, Jun 23, 2014	26.92	27.16	26.78	27.09
5368	NYSE	SJW	Fri, Jun 20, 2014	27.01	27.01	26.62	26.76
5367	NYSE	SJW	Thu, Jun 19, 2014	26.88	27.04	26.80	26.90
5366	NYSE	SJW	Wed, Jun 18, 2014	26.82	26.97	26.44	26.91
5365	NYSE	SJW	Tue, Jun 17, 2014	26.71	26.80	26.50	26.78
5364	NYSE	SJW	Mon, Jun 16, 2014	26.89	26.92	26.52	26.62
5363	NYSE	SJW	Fri, Jun 13, 2014	27.16	27.16	26.71	26.86
5362	NYSE	SJW	Thu, Jun 12, 2014	26.90	27.08	26.61	26.99
5361	NYSE	SJW	Wed, Jun 11, 2014	26.83	27.21	26.77	26.84
5360	NYSE	SJW	Tue, Jun 10, 2014	27.15	27.35	26.89	27.07
5359	NYSE	SJW	Mon, Jun 9, 2014	27.08	27.49	27.00	27.34
5358	NYSE	SJW	Fri, Jun 6, 2014	27.24	27.48	26.95	27.09
5357	NYSE	SJW	Thu, Jun 5, 2014	26.33	27.19	26.31	27.16
5356	NYSE	SJW	Wed, Jun 4, 2014	26.17	26.49	26.00	26.34
5355	NYSE	SJW	Tue, Jun 3, 2014	26.71	26.93	26.20	26.21
5354	NYSE	SJW	Mon, Jun 2, 2014	27.09	27.17	26.62	26.70
5353	NYSE	SJW	Fri, May 30, 2014	26.81	27.09	26.69	27.04
5352	NYSE	SJW	Thu, May 29, 2014	26.66	26.79	26.53	26.68
5351	NYSE	SJW	Wed, May 28, 2014	26.73	26.88	26.31	26.73
5350	NYSE	SJW	Tue, May 27, 2014	26.35	26.96	26.35	26.90
5349	NYSE	SJW	Fri, May 23, 2014	25.89	26.31	25.80	26.30
5348	NYSE	SJW	Thu, May 22, 2014	26.06	26.34	25.92	25.99
5347	NYSE	SJW	Wed, May 21, 2014	26.20	26.36	25.90	26.07
5346	NYSE	SJW	Tue, May 20, 2014	26.22	26.42	25.76	26.15
5345	NYSE	SJW	Mon, May 19, 2014	26.20	26.37	25.84	26.12
5344	NYSE	SJW	Fri, May 16, 2014	25.86	26.28	25.61	26.17
5343	NYSE	SJW	Thu, May 15, 2014	25.81	26.04	25.75	25.87
5342	NYSE	SJW	Wed, May 14, 2014	26.50	26.50	25.84	25.99
5341	NYSE	SJW	Tue, May 13, 2014	26.90	27.05	26.50	26.51
5340	NYSE	SJW	Mon, May 12, 2014	27.15	27.33	26.64	26.99
5339	NYSE	SJW	Fri, May 9, 2014	26.30	26.97	26.30	26.92
5338	NYSE	SJW	Thu, May 8, 2014	26.52	26.70	26.11	26.46
5337	NYSE	SJW	Wed, May 7, 2014	26.26	26.72	26.19	26.67
5336	NYSE	SJW	Tue, May 6, 2014	26.25	26.64	26.25	26.27
5335	NYSE	SJW	Mon, May 5, 2014	26.39	26.68	26.26	26.39
5334	NYSE	SJW	Fri, May 2, 2014	26.95	27.29	26.31	26.45
5333	NYSE	SJW	Thu, May 1, 2014	26.50	27.12	26.11	27.03
5332	NYSE	SJW	Wed, Apr 30, 2014	27.30	27.54	26.69	27.23
5331	NYSE	SJW	Tue, Apr 29, 2014	28.49	28.49	27.23	27.26
5330	NYSE	SJW	Mon, Apr 28, 2014	28.51	28.73	28.09	28.31
5329	NYSE	SJW	Fri, Apr 25, 2014	28.70	28.86	28.38	28.53
5328	NYSE	SJW	Thu, Apr 24, 2014	28.90	29.17	28.51	28.76
5327	NYSE	SJW	Wed, Apr 23, 2014	28.92	29.20	28.68	28.91
5326	NYSE	SJW	Tue, Apr 22, 2014	28.87	29.18	28.70	29.01
5325	NYSE	SJW	Mon, Apr 21, 2014	28.70	28.87	28.57	28.78
5324	NYSE	SJW	Thu, Apr 17, 2014	28.68	28.87	28.60	28.71
5323	NYSE	SJW	Wed, Apr 16, 2014	28.58	28.91	28.36	28.70
5322	NYSE	SJW	Tue, Apr 15, 2014	28.45	28.56	28.01	28.44
5321	NYSE	SJW	Mon, Apr 14, 2014	28.65	28.67	28.11	28.40
5320	NYSE	SJW	Fri, Apr 11, 2014	28.30	28.60	28.29	28.32
5319	NYSE	SJW	Thu, Apr 10, 2014	29.09	29.16	28.45	28.52
5318	NYSE	SJW	Wed, Apr 9, 2014	28.99	29.07	28.79	29.02
5317	NYSE	SJW	Tue, Apr 8, 2014	28.58	28.95	28.58	28.82
5316	NYSE	SJW	Mon, Apr 7, 2014	28.50	28.85	28.48	28.62
5315	NYSE	SJW	Fri, Apr 4, 2014	29.34	29.34	28.51	28.69
5314	NYSE	SJW	Thu, Apr 3, 2014	29.16	29.29	29.00	29.07
5313	NYSE	SJW	Wed, Apr 2, 2014	29.50	29.55	29.00	29.07
5312	NYSE	SJW	Tue, Apr 1, 2014	29.61	29.89	29.16	29.51
5311	NYSE	SJW	Mon, Mar 31, 2014	29.05	29.76	29.00	29.56
5310	NYSE	SJW	Fri, Mar 28, 2014	28.92	29.25	28.75	28.91
5309	NYSE	SJW	Thu, Mar 27, 2014	28.99	29.12	28.80	28.96
5308	NYSE	SJW	Wed, Mar 26, 2014	29.37	29.37	28.70	28.73
5307	NYSE	SJW	Tue, Mar 25, 2014	29.19	29.27	28.94	29.21
5306	NYSE	SJW	Mon, Mar 24, 2014	29.03	29.29	28.82	28.99
5305	NYSE	SJW	Fri, Mar 21, 2014	28.90	29.47	28.31	28.87
5304	NYSE	SJW	Thu, Mar 20, 2014	28.63	29.03	28.41	28.77
5303	NYSE	SJW	Wed, Mar 19, 2014	29.22	29.43	28.40	28.69
5302	NYSE	SJW	Tue, Mar 18, 2014	28.72	29.33	28.72	29.31
5301	NYSE	SJW	Mon, Mar 17, 2014	29.62	29.62	28.72	28.78
5300	NYSE	SJW	Fri, Mar 14, 2014	29.03	29.65	29.03	29.52
5299	NYSE	SJW	Thu, Mar 13, 2014	29.07	29.17	28.76	29.09
5298	NYSE	SJW	Wed, Mar 12, 2014	28.10	29.02	28.10	28.86
5297	NYSE	SJW	Tue, Mar 11, 2014	28.48	28.51	27.93	28.46
5296	NYSE	SJW	Mon, Mar 10, 2014	28.32	28.68	28.23	28.56
5295	NYSE	SJW	Fri, Mar 7, 2014	29.08	29.08	28.26	28.45
5294	NYSE	SJW	Thu, Mar 6, 2014	29.44	29.50	28.66	28.88
5293	NYSE	SJW	Wed, Mar 5, 2014	30.38	30.38	29.36	29.47
5292	NYSE	SJW	Tue, Mar 4, 2014	29.55	30.85	29.39	30.35
5291	NYSE	SJW	Mon, Mar 3, 2014	29.47	29.84	28.88	29.33
5290	NYSE	SJW	Fri, Feb 28, 2014	29.87	30.00	29.46	29.59
5289	NYSE	SJW	Thu, Feb 27, 2014	30.14	30.16	29.60	29.80
5288	NYSE	SJW	Wed, Feb 26, 2014	30.54	30.78	29.94	30.14
5287	NYSE	SJW	Tue, Feb 25, 2014	30.35	30.83	30.25	30.40
5286	NYSE	SJW	Mon, Feb 24, 2014	29.65	30.91	29.61	30.27
5285	NYSE	SJW	Fri, Feb 21, 2014	29.29	29.95	29.25	29.56
5284	NYSE	SJW	Thu, Feb 20, 2014	28.11	29.57	28.11	29.33
5283	NYSE	SJW	Wed, Feb 19, 2014	28.71	29.05	28.06	28.20
5282	NYSE	SJW	Tue, Feb 18, 2014	28.89	29.31	28.66	28.82
5281	NYSE	SJW	Fri, Feb 14, 2014	28.69	28.76	28.13	28.64
5280	NYSE	SJW	Thu, Feb 13, 2014	28.48	28.96	28.24	28.62
5279	NYSE	SJW	Wed, Feb 12, 2014	28.80	29.32	28.24	28.78
5278	NYSE	SJW	Tue, Feb 11, 2014	27.92	28.82	27.88	28.76
5277	NYSE	SJW	Mon, Feb 10, 2014	28.02	28.02	27.42	27.84
5276	NYSE	SJW	Fri, Feb 7, 2014	28.03	28.23	27.81	28.06
5275	NYSE	SJW	Thu, Feb 6, 2014	27.88	28.53	27.88	28.03
5274	NYSE	SJW	Wed, Feb 5, 2014	27.94	28.19	27.57	27.92
5273	NYSE	SJW	Tue, Feb 4, 2014	28.32	28.41	27.99	28.16
5272	NYSE	SJW	Mon, Feb 3, 2014	28.51	28.71	28.02	28.26
5271	NYSE	SJW	Fri, Jan 31, 2014	28.42	28.95	28.42	28.61
5270	NYSE	SJW	Thu, Jan 30, 2014	28.62	29.22	28.58	28.85
5269	NYSE	SJW	Wed, Jan 29, 2014	28.19	28.82	28.13	28.34
5268	NYSE	SJW	Tue, Jan 28, 2014	29.31	29.31	28.30	28.50
5267	NYSE	SJW	Mon, Jan 27, 2014	28.93	29.44	28.88	29.16
5266	NYSE	SJW	Fri, Jan 24, 2014	29.45	29.83	28.88	29.01
5265	NYSE	SJW	Thu, Jan 23, 2014	29.55	29.70	29.33	29.63
5264	NYSE	SJW	Wed, Jan 22, 2014	29.38	29.49	29.24	29.39
5263	NYSE	SJW	Tue, Jan 21, 2014	29.03	29.48	28.87	29.47
5262	NYSE	SJW	Fri, Jan 17, 2014	29.00	29.12	28.91	29.00
5261	NYSE	SJW	Thu, Jan 16, 2014	29.09	29.09	28.72	28.97
5260	NYSE	SJW	Wed, Jan 15, 2014	29.02	29.19	28.94	29.04
5259	NYSE	SJW	Tue, Jan 14, 2014	29.20	29.20	28.95	29.05
5258	NYSE	SJW	Mon, Jan 13, 2014	28.87	29.41	28.87	29.01
5257	NYSE	SJW	Fri, Jan 10, 2014	29.17	29.28	28.88	29.01
5256	NYSE	SJW	Thu, Jan 9, 2014	29.19	29.19	28.83	29.12
5255	NYSE	SJW	Wed, Jan 8, 2014	29.19	29.28	28.73	29.04
5254	NYSE	SJW	Tue, Jan 7, 2014	29.05	29.45	28.63	29.15
5253	NYSE	SJW	Mon, Jan 6, 2014	28.80	29.17	28.56	28.88
5252	NYSE	SJW	Fri, Jan 3, 2014	29.01	29.05	28.77	28.89
5251	NYSE	SJW	Thu, Jan 2, 2014	29.79	29.79	28.70	29.02
5250	NYSE	SJW	Tue, Dec 31, 2013	29.70	30.12	29.66	29.79
5249	NYSE	SJW	Mon, Dec 30, 2013	29.81	29.91	29.68	29.78
5248	NYSE	SJW	Fri, Dec 27, 2013	29.86	29.91	29.72	29.91
5247	NYSE	SJW	Thu, Dec 26, 2013	29.76	29.90	29.70	29.75
5246	NYSE	SJW	Tue, Dec 24, 2013	29.66	29.99	29.65	29.87
5245	NYSE	SJW	Mon, Dec 23, 2013	28.91	29.65	28.71	29.53
5244	NYSE	SJW	Fri, Dec 20, 2013	27.73	29.24	27.34	28.88
5243	NYSE	SJW	Thu, Dec 19, 2013	28.77	28.77	27.66	27.73
5242	NYSE	SJW	Wed, Dec 18, 2013	28.00	28.96	27.66	28.89
5241	NYSE	SJW	Tue, Dec 17, 2013	27.70	28.24	27.67	28.24
5240	NYSE	SJW	Mon, Dec 16, 2013	27.68	27.97	27.31	27.78
5239	NYSE	SJW	Fri, Dec 13, 2013	27.52	27.75	27.32	27.52
5238	NYSE	SJW	Thu, Dec 12, 2013	27.23	27.70	27.23	27.53
5237	NYSE	SJW	Wed, Dec 11, 2013	27.17	27.25	26.94	27.23
5236	NYSE	SJW	Tue, Dec 10, 2013	27.64	27.72	26.67	27.10
5235	NYSE	SJW	Mon, Dec 9, 2013	27.94	27.94	27.59	27.74
5234	NYSE	SJW	Fri, Dec 6, 2013	27.61	28.09	27.52	27.95
5233	NYSE	SJW	Thu, Dec 5, 2013	26.78	27.53	26.44	27.27
5232	NYSE	SJW	Wed, Dec 4, 2013	26.92	27.15	26.40	26.71
5231	NYSE	SJW	Tue, Dec 3, 2013	26.44	27.21	26.33	27.12
5230	NYSE	SJW	Mon, Dec 2, 2013	27.55	27.55	26.26	26.40
5229	NYSE	SJW	Fri, Nov 29, 2013	27.58	27.88	27.45	27.46
5228	NYSE	SJW	Wed, Nov 27, 2013	27.41	27.73	27.30	27.37
5227	NYSE	SJW	Tue, Nov 26, 2013	27.81	27.96	27.33	27.49
5226	NYSE	SJW	Mon, Nov 25, 2013	27.91	28.00	27.51	27.85
5225	NYSE	SJW	Fri, Nov 22, 2013	27.55	27.89	27.17	27.87
5224	NYSE	SJW	Thu, Nov 21, 2013	27.08	27.69	26.98	27.47
5223	NYSE	SJW	Wed, Nov 20, 2013	27.30	27.52	26.89	27.04
5222	NYSE	SJW	Tue, Nov 19, 2013	27.39	27.58	27.05	27.27
5221	NYSE	SJW	Mon, Nov 18, 2013	27.49	27.69	27.30	27.47
5220	NYSE	SJW	Fri, Nov 15, 2013	27.51	27.72	27.24	27.57
5219	NYSE	SJW	Thu, Nov 14, 2013	27.90	27.94	27.51	27.56
5218	NYSE	SJW	Wed, Nov 13, 2013	27.52	27.99	27.42	27.84
5217	NYSE	SJW	Tue, Nov 12, 2013	27.70	27.79	27.39	27.77
5216	NYSE	SJW	Mon, Nov 11, 2013	28.03	28.15	27.68	27.71
5215	NYSE	SJW	Fri, Nov 8, 2013	27.64	28.19	27.42	28.00
5214	NYSE	SJW	Thu, Nov 7, 2013	28.35	28.35	27.64	27.68
5213	NYSE	SJW	Wed, Nov 6, 2013	28.29	28.41	28.10	28.34
5212	NYSE	SJW	Tue, Nov 5, 2013	28.24	28.76	28.15	28.19
5211	NYSE	SJW	Mon, Nov 4, 2013	28.29	28.35	27.91	28.29
5210	NYSE	SJW	Fri, Nov 1, 2013	28.21	28.46	28.01	28.30
5209	NYSE	SJW	Thu, Oct 31, 2013	29.15	29.37	28.22	28.23
5208	NYSE	SJW	Wed, Oct 30, 2013	30.03	30.03	29.51	29.76
5207	NYSE	SJW	Tue, Oct 29, 2013	29.88	30.08	29.17	30.03
5206	NYSE	SJW	Mon, Oct 28, 2013	29.65	29.96	29.64	29.87
5205	NYSE	SJW	Fri, Oct 25, 2013	29.64	29.74	29.39	29.74
5204	NYSE	SJW	Thu, Oct 24, 2013	29.66	29.66	29.35	29.46
5203	NYSE	SJW	Wed, Oct 23, 2013	29.21	29.74	29.21	29.53
5202	NYSE	SJW	Tue, Oct 22, 2013	29.79	29.99	29.14	29.36
5201	NYSE	SJW	Mon, Oct 21, 2013	29.75	29.81	29.58	29.76
5200	NYSE	SJW	Fri, Oct 18, 2013	29.14	29.81	29.14	29.72
5199	NYSE	SJW	Thu, Oct 17, 2013	28.42	29.14	28.41	29.03
5198	NYSE	SJW	Wed, Oct 16, 2013	28.50	28.53	28.38	28.44
5197	NYSE	SJW	Tue, Oct 15, 2013	28.54	28.57	28.17	28.38
5196	NYSE	SJW	Mon, Oct 14, 2013	28.83	28.83	28.25	28.71
5195	NYSE	SJW	Fri, Oct 11, 2013	28.53	28.89	28.40	28.88
5194	NYSE	SJW	Thu, Oct 10, 2013	28.33	28.82	28.00	28.61
5193	NYSE	SJW	Wed, Oct 9, 2013	27.88	28.51	27.65	28.00
5192	NYSE	SJW	Tue, Oct 8, 2013	27.40	27.95	27.35	27.72
5191	NYSE	SJW	Mon, Oct 7, 2013	27.23	27.45	27.02	27.25
5190	NYSE	SJW	Fri, Oct 4, 2013	27.15	27.60	27.15	27.39
5189	NYSE	SJW	Thu, Oct 3, 2013	27.85	28.09	26.99	27.22
5188	NYSE	SJW	Wed, Oct 2, 2013	27.98	27.99	27.64	27.86
5187	NYSE	SJW	Tue, Oct 1, 2013	28.02	28.44	27.88	28.10
5186	NYSE	SJW	Mon, Sep 30, 2013	27.77	28.08	27.77	28.02
5185	NYSE	SJW	Fri, Sep 27, 2013	28.13	28.21	27.80	28.01
5184	NYSE	SJW	Thu, Sep 26, 2013	28.56	28.88	28.21	28.37
5183	NYSE	SJW	Wed, Sep 25, 2013	28.59	28.62	28.33	28.49
5182	NYSE	SJW	Tue, Sep 24, 2013	28.50	28.85	28.37	28.51
5181	NYSE	SJW	Mon, Sep 23, 2013	28.10	28.55	28.03	28.52
5180	NYSE	SJW	Fri, Sep 20, 2013	27.64	28.29	27.36	28.23
5179	NYSE	SJW	Thu, Sep 19, 2013	27.59	27.59	27.25	27.49
5178	NYSE	SJW	Wed, Sep 18, 2013	26.80	27.60	26.57	27.59
5177	NYSE	SJW	Tue, Sep 17, 2013	26.00	26.84	25.87	26.74
5176	NYSE	SJW	Mon, Sep 16, 2013	26.55	26.55	25.81	26.01
5175	NYSE	SJW	Fri, Sep 13, 2013	26.59	26.59	26.11	26.36
5174	NYSE	SJW	Thu, Sep 12, 2013	26.47	26.70	26.34	26.44
5173	NYSE	SJW	Wed, Sep 11, 2013	26.90	26.98	26.45	26.53
5172	NYSE	SJW	Tue, Sep 10, 2013	26.43	26.91	26.35	26.87
5171	NYSE	SJW	Mon, Sep 9, 2013	26.07	26.36	25.76	26.33
5170	NYSE	SJW	Fri, Sep 6, 2013	25.76	26.08	25.63	26.04
5169	NYSE	SJW	Thu, Sep 5, 2013	26.22	26.25	25.70	25.72
5168	NYSE	SJW	Wed, Sep 4, 2013	26.09	26.26	25.90	26.19
5167	NYSE	SJW	Tue, Sep 3, 2013	26.58	26.58	25.76	26.02
5166	NYSE	SJW	Fri, Aug 30, 2013	26.90	26.97	26.06	26.15
5165	NYSE	SJW	Thu, Aug 29, 2013	27.03	27.15	26.75	26.95
5164	NYSE	SJW	Wed, Aug 28, 2013	26.73	27.03	26.35	27.01
5163	NYSE	SJW	Tue, Aug 27, 2013	26.54	27.00	26.41	26.67
5162	NYSE	SJW	Mon, Aug 26, 2013	26.84	27.12	26.50	26.76
5161	NYSE	SJW	Fri, Aug 23, 2013	26.76	26.95	26.30	26.87
5160	NYSE	SJW	Thu, Aug 22, 2013	26.30	26.62	26.05	26.61
5159	NYSE	SJW	Wed, Aug 21, 2013	25.95	26.31	25.35	26.15
5158	NYSE	SJW	Tue, Aug 20, 2013	25.95	26.24	25.95	26.12
5157	NYSE	SJW	Mon, Aug 19, 2013	26.33	26.33	25.75	25.85
5156	NYSE	SJW	Fri, Aug 16, 2013	26.47	26.80	26.10	26.45
5155	NYSE	SJW	Thu, Aug 15, 2013	27.04	27.04	26.50	26.61
5154	NYSE	SJW	Wed, Aug 14, 2013	27.65	27.65	27.16	27.28
5153	NYSE	SJW	Tue, Aug 13, 2013	27.80	27.80	27.47	27.56
5152	NYSE	SJW	Mon, Aug 12, 2013	27.77	28.14	27.61	27.81
5151	NYSE	SJW	Fri, Aug 9, 2013	28.17	28.29	27.87	27.92
5150	NYSE	SJW	Thu, Aug 8, 2013	28.33	28.33	28.00	28.16
5149	NYSE	SJW	Wed, Aug 7, 2013	28.37	28.49	28.13	28.29
5148	NYSE	SJW	Tue, Aug 6, 2013	28.51	28.51	27.91	28.36
5147	NYSE	SJW	Mon, Aug 5, 2013	28.54	28.59	28.30	28.51
5146	NYSE	SJW	Fri, Aug 2, 2013	27.96	28.20	27.82	28.19
5145	NYSE	SJW	Thu, Aug 1, 2013	28.29	28.29	27.89	28.10
5144	NYSE	SJW	Wed, Jul 31, 2013	28.01	28.02	27.76	27.89
5143	NYSE	SJW	Tue, Jul 30, 2013	27.79	28.00	27.63	27.84
5142	NYSE	SJW	Mon, Jul 29, 2013	27.67	27.88	27.57	27.60
5141	NYSE	SJW	Fri, Jul 26, 2013	27.78	28.08	27.50	27.64
5140	NYSE	SJW	Thu, Jul 25, 2013	27.40	28.04	27.40	28.04
5139	NYSE	SJW	Wed, Jul 24, 2013	27.78	27.78	27.36	27.50
5138	NYSE	SJW	Tue, Jul 23, 2013	27.93	28.00	27.65	27.78
5137	NYSE	SJW	Mon, Jul 22, 2013	27.69	27.93	27.45	27.93
5136	NYSE	SJW	Fri, Jul 19, 2013	27.53	27.79	27.44	27.66
5135	NYSE	SJW	Thu, Jul 18, 2013	27.60	27.62	27.43	27.52
5134	NYSE	SJW	Wed, Jul 17, 2013	27.66	27.93	27.26	27.44
5133	NYSE	SJW	Tue, Jul 16, 2013	27.27	27.66	27.06	27.61
5132	NYSE	SJW	Mon, Jul 15, 2013	27.02	27.33	26.95	27.33
5131	NYSE	SJW	Fri, Jul 12, 2013	26.76	27.14	26.35	27.07
5130	NYSE	SJW	Thu, Jul 11, 2013	26.73	27.04	26.51	26.77
5129	NYSE	SJW	Wed, Jul 10, 2013	25.84	26.60	25.84	26.49
5128	NYSE	SJW	Tue, Jul 9, 2013	26.13	26.13	25.59	25.95
5127	NYSE	SJW	Mon, Jul 8, 2013	26.04	26.34	25.79	26.06
5126	NYSE	SJW	Fri, Jul 5, 2013	26.00	26.03	25.12	26.03
5125	NYSE	SJW	Wed, Jul 3, 2013	25.64	26.00	25.39	25.62
5124	NYSE	SJW	Tue, Jul 2, 2013	26.08	26.33	25.35	25.73
5123	NYSE	SJW	Mon, Jul 1, 2013	26.18	26.50	25.80	26.10
5122	NYSE	SJW	Fri, Jun 28, 2013	25.95	26.33	25.73	26.20
5121	NYSE	SJW	Thu, Jun 27, 2013	25.82	26.03	25.65	25.93
5120	NYSE	SJW	Wed, Jun 26, 2013	25.91	26.09	25.51	25.62
5119	NYSE	SJW	Tue, Jun 25, 2013	25.31	25.73	24.76	25.71
5118	NYSE	SJW	Mon, Jun 24, 2013	25.11	25.29	24.80	25.04
5117	NYSE	SJW	Fri, Jun 21, 2013	25.42	25.42	24.71	25.09
5116	NYSE	SJW	Thu, Jun 20, 2013	25.84	26.08	25.18	25.32
5115	NYSE	SJW	Wed, Jun 19, 2013	27.02	27.11	26.05	26.13
5114	NYSE	SJW	Tue, Jun 18, 2013	26.71	27.42	26.57	27.23
5113	NYSE	SJW	Mon, Jun 17, 2013	26.81	26.96	26.29	26.64
5112	NYSE	SJW	Fri, Jun 14, 2013	27.05	27.05	26.35	26.51
5111	NYSE	SJW	Thu, Jun 13, 2013	26.58	27.15	26.30	27.05
5110	NYSE	SJW	Wed, Jun 12, 2013	27.09	27.20	26.33	26.50
5109	NYSE	SJW	Tue, Jun 11, 2013	26.69	27.10	26.69	26.93
5108	NYSE	SJW	Mon, Jun 10, 2013	26.98	27.10	26.42	27.06
5107	NYSE	SJW	Fri, Jun 7, 2013	27.04	27.16	26.43	26.80
5106	NYSE	SJW	Thu, Jun 6, 2013	26.79	27.10	26.44	26.83
5105	NYSE	SJW	Wed, Jun 5, 2013	26.72	27.00	26.41	26.86
5104	NYSE	SJW	Tue, Jun 4, 2013	27.46	27.49	26.43	26.67
5103	NYSE	SJW	Mon, Jun 3, 2013	27.22	27.64	26.92	27.50
5102	NYSE	SJW	Fri, May 31, 2013	27.30	27.32	26.29	27.05
5101	NYSE	SJW	Thu, May 30, 2013	27.31	27.49	27.10	27.29
5100	NYSE	SJW	Wed, May 29, 2013	27.57	27.65	27.02	27.30
5099	NYSE	SJW	Tue, May 28, 2013	27.37	27.81	27.33	27.66
5098	NYSE	SJW	Fri, May 24, 2013	26.60	27.25	26.60	27.18
5097	NYSE	SJW	Thu, May 23, 2013	26.07	26.72	26.07	26.61
5096	NYSE	SJW	Wed, May 22, 2013	26.95	27.18	26.32	26.45
5095	NYSE	SJW	Tue, May 21, 2013	26.97	27.18	26.69	26.98
5094	NYSE	SJW	Mon, May 20, 2013	26.82	26.99	26.63	26.93
5093	NYSE	SJW	Fri, May 17, 2013	26.64	26.99	26.52	26.89
5092	NYSE	SJW	Thu, May 16, 2013	26.65	26.70	26.41	26.58
5091	NYSE	SJW	Wed, May 15, 2013	26.64	26.71	26.30	26.66
5090	NYSE	SJW	Tue, May 14, 2013	26.54	26.82	26.37	26.64
5089	NYSE	SJW	Mon, May 13, 2013	26.19	26.54	26.17	26.47
5088	NYSE	SJW	Fri, May 10, 2013	26.44	26.53	26.05	26.31
5087	NYSE	SJW	Thu, May 9, 2013	26.52	26.55	26.23	26.32
5086	NYSE	SJW	Wed, May 8, 2013	26.09	26.66	26.03	26.48
5085	NYSE	SJW	Tue, May 7, 2013	26.36	26.46	25.90	26.24
5084	NYSE	SJW	Mon, May 6, 2013	25.68	26.74	25.68	26.25
5083	NYSE	SJW	Fri, May 3, 2013	25.18	25.91	25.18	25.75
5082	NYSE	SJW	Thu, May 2, 2013	24.60	25.27	24.47	24.82
5081	NYSE	SJW	Wed, May 1, 2013	25.40	25.45	24.53	24.58
5080	NYSE	SJW	Tue, Apr 30, 2013	25.79	26.08	25.27	25.36
5079	NYSE	SJW	Mon, Apr 29, 2013	25.18	25.73	25.15	25.55
5078	NYSE	SJW	Fri, Apr 26, 2013	25.84	25.86	25.11	25.20
5077	NYSE	SJW	Thu, Apr 25, 2013	26.47	26.49	25.62	25.86
5076	NYSE	SJW	Wed, Apr 24, 2013	26.01	26.39	26.01	26.31
5075	NYSE	SJW	Tue, Apr 23, 2013	25.82	26.10	25.56	26.10
5074	NYSE	SJW	Mon, Apr 22, 2013	25.85	25.90	25.34	25.57
5073	NYSE	SJW	Fri, Apr 19, 2013	26.36	26.38	25.68	25.75
5072	NYSE	SJW	Thu, Apr 18, 2013	26.26	26.46	25.90	26.33
5071	NYSE	SJW	Wed, Apr 17, 2013	25.82	26.33	25.63	26.15
5070	NYSE	SJW	Tue, Apr 16, 2013	26.00	26.03	25.58	25.94
5069	NYSE	SJW	Mon, Apr 15, 2013	26.19	26.44	25.46	25.77
5068	NYSE	SJW	Fri, Apr 12, 2013	26.48	26.62	26.20	26.47
5067	NYSE	SJW	Thu, Apr 11, 2013	26.55	26.57	26.34	26.50
5066	NYSE	SJW	Wed, Apr 10, 2013	26.55	26.55	26.34	26.50
5065	NYSE	SJW	Tue, Apr 9, 2013	26.50	26.50	26.38	26.38
5064	NYSE	SJW	Mon, Apr 8, 2013	26.41	26.48	26.31	26.42
5063	NYSE	SJW	Fri, Apr 5, 2013	25.65	26.50	25.65	26.23
5062	NYSE	SJW	Thu, Apr 4, 2013	25.98	26.20	25.77	26.10
5061	NYSE	SJW	Wed, Apr 3, 2013	26.42	26.42	25.83	25.89
5060	NYSE	SJW	Tue, Apr 2, 2013	26.33	26.45	26.20	26.32
5059	NYSE	SJW	Mon, Apr 1, 2013	26.46	26.52	26.13	26.22
5058	NYSE	SJW	Thu, Mar 28, 2013	26.49	26.53	26.07	26.50
5057	NYSE	SJW	Wed, Mar 27, 2013	27.51	27.75	27.33	27.41
5056	NYSE	SJW	Tue, Mar 26, 2013	27.50	28.01	27.17	27.62
5055	NYSE	SJW	Mon, Mar 25, 2013	27.05	27.50	26.91	27.34
5054	NYSE	SJW	Fri, Mar 22, 2013	27.05	27.05	26.76	26.98
5053	NYSE	SJW	Thu, Mar 21, 2013	26.77	26.99	26.41	26.90
5052	NYSE	SJW	Wed, Mar 20, 2013	27.05	27.05	26.70	27.03
5051	NYSE	SJW	Tue, Mar 19, 2013	26.97	27.03	26.59	26.95
5050	NYSE	SJW	Mon, Mar 18, 2013	26.62	26.88	26.37	26.83
5049	NYSE	SJW	Fri, Mar 15, 2013	27.37	27.37	26.55	27.00
5048	NYSE	SJW	Thu, Mar 14, 2013	26.94	27.38	26.84	27.31
5047	NYSE	SJW	Wed, Mar 13, 2013	26.91	27.19	26.72	26.98
5046	NYSE	SJW	Tue, Mar 12, 2013	27.20	27.48	26.68	26.81
5045	NYSE	SJW	Mon, Mar 11, 2013	27.76	27.79	27.00	27.18
5044	NYSE	SJW	Fri, Mar 8, 2013	27.95	27.95	27.63	27.76
5043	NYSE	SJW	Thu, Mar 7, 2013	27.79	27.91	27.60	27.79
5042	NYSE	SJW	Wed, Mar 6, 2013	27.23	27.94	27.23	27.79
5041	NYSE	SJW	Tue, Mar 5, 2013	26.69	27.31	26.69	27.22
5040	NYSE	SJW	Mon, Mar 4, 2013	26.71	26.81	26.19	26.61
5039	NYSE	SJW	Fri, Mar 1, 2013	26.50	26.77	26.09	26.49
5038	NYSE	SJW	Thu, Feb 28, 2013	27.03	27.14	26.43	26.51
5037	NYSE	SJW	Wed, Feb 27, 2013	27.32	27.65	27.00	27.04
5036	NYSE	SJW	Tue, Feb 26, 2013	27.17	27.42	27.03	27.28
5035	NYSE	SJW	Mon, Feb 25, 2013	27.86	27.90	27.01	27.01
5034	NYSE	SJW	Fri, Feb 22, 2013	27.22	27.69	27.15	27.67
5033	NYSE	SJW	Thu, Feb 21, 2013	27.46	27.69	26.93	27.01
5032	NYSE	SJW	Wed, Feb 20, 2013	28.02	28.02	27.36	27.36
5031	NYSE	SJW	Tue, Feb 19, 2013	28.06	28.11	27.69	28.04
5030	NYSE	SJW	Fri, Feb 15, 2013	27.78	28.09	27.72	28.09
5029	NYSE	SJW	Thu, Feb 14, 2013	27.41	27.57	27.26	27.55
5028	NYSE	SJW	Wed, Feb 13, 2013	28.00	28.00	27.23	27.66
5027	NYSE	SJW	Tue, Feb 12, 2013	27.65	27.99	27.39	27.98
5026	NYSE	SJW	Mon, Feb 11, 2013	27.25	27.64	27.20	27.58
5025	NYSE	SJW	Fri, Feb 8, 2013	26.81	27.36	26.56	27.20
5024	NYSE	SJW	Thu, Feb 7, 2013	26.47	26.96	26.47	26.91
5023	NYSE	SJW	Wed, Feb 6, 2013	26.21	26.72	26.01	26.59
5022	NYSE	SJW	Tue, Feb 5, 2013	26.75	27.01	26.38	26.41
5021	NYSE	SJW	Mon, Feb 4, 2013	27.36	27.52	26.46	26.67
5020	NYSE	SJW	Fri, Feb 1, 2013	27.13	27.94	26.86	27.57
5019	NYSE	SJW	Thu, Jan 31, 2013	26.58	27.34	26.45	27.12
5018	NYSE	SJW	Wed, Jan 30, 2013	26.74	26.94	26.40	26.56
5017	NYSE	SJW	Tue, Jan 29, 2013	26.50	26.88	26.12	26.84
5016	NYSE	SJW	Mon, Jan 28, 2013	26.48	26.59	26.20	26.44
5015	NYSE	SJW	Fri, Jan 25, 2013	26.90	26.90	26.11	26.45
5014	NYSE	SJW	Thu, Jan 24, 2013	26.79	26.96	26.62	26.74
5013	NYSE	SJW	Wed, Jan 23, 2013	26.83	26.83	26.39	26.77
5012	NYSE	SJW	Tue, Jan 22, 2013	25.82	26.97	25.82	26.76
5011	NYSE	SJW	Fri, Jan 18, 2013	26.11	26.16	25.71	25.90
5010	NYSE	SJW	Thu, Jan 17, 2013	25.97	26.26	25.65	26.17
5009	NYSE	SJW	Wed, Jan 16, 2013	26.59	26.59	25.82	25.94
5008	NYSE	SJW	Tue, Jan 15, 2013	25.95	26.73	25.83	26.60
5007	NYSE	SJW	Mon, Jan 14, 2013	26.27	26.29	25.67	26.11
5006	NYSE	SJW	Fri, Jan 11, 2013	26.24	26.30	25.93	26.25
5005	NYSE	SJW	Thu, Jan 10, 2013	25.75	26.24	25.54	26.18
5004	NYSE	SJW	Wed, Jan 9, 2013	26.10	26.10	25.25	25.70
5003	NYSE	SJW	Tue, Jan 8, 2013	25.92	26.14	25.63	25.97
5002	NYSE	SJW	Mon, Jan 7, 2013	26.11	26.15	25.62	26.00
5001	NYSE	SJW	Fri, Jan 4, 2013	26.32	26.44	26.08	26.29
5000	NYSE	SJW	Thu, Jan 3, 2013	27.36	27.36	26.02	26.17
4999	NYSE	SJW	Wed, Jan 2, 2013	26.92	27.60	26.90	27.26
4998	NYSE	SJW	Mon, Dec 31, 2012	26.25	26.78	25.89	26.60
4997	NYSE	SJW	Fri, Dec 28, 2012	26.00	26.45	25.59	26.23
4996	NYSE	SJW	Thu, Dec 27, 2012	26.24	26.33	25.84	26.10
4995	NYSE	SJW	Wed, Dec 26, 2012	26.48	26.78	26.19	26.30
4994	NYSE	SJW	Mon, Dec 24, 2012	26.53	26.94	26.29	26.49
4993	NYSE	SJW	Fri, Dec 21, 2012	26.26	26.89	26.07	26.62
4992	NYSE	SJW	Thu, Dec 20, 2012	25.42	26.41	25.39	26.35
4991	NYSE	SJW	Wed, Dec 19, 2012	25.93	25.93	25.41	25.50
4990	NYSE	SJW	Tue, Dec 18, 2012	25.14	26.15	24.98	26.00
4989	NYSE	SJW	Mon, Dec 17, 2012	24.39	25.15	24.25	25.03
4988	NYSE	SJW	Fri, Dec 14, 2012	23.96	24.39	23.96	24.33
4987	NYSE	SJW	Thu, Dec 13, 2012	24.24	24.33	23.90	24.00
4986	NYSE	SJW	Wed, Dec 12, 2012	24.74	24.75	24.36	24.38
4985	NYSE	SJW	Tue, Dec 11, 2012	24.77	24.89	24.46	24.77
4984	NYSE	SJW	Mon, Dec 10, 2012	24.00	24.79	23.94	24.61
4983	NYSE	SJW	Fri, Dec 7, 2012	23.61	23.92	23.46	23.89
4982	NYSE	SJW	Thu, Dec 6, 2012	24.00	24.10	23.37	23.50
4981	NYSE	SJW	Wed, Dec 5, 2012	24.36	24.36	24.00	24.00
4980	NYSE	SJW	Tue, Dec 4, 2012	24.22	24.38	24.10	24.33
4979	NYSE	SJW	Mon, Dec 3, 2012	24.52	24.52	24.00	24.27
4978	NYSE	SJW	Fri, Nov 30, 2012	24.19	24.46	23.90	24.46
4977	NYSE	SJW	Thu, Nov 29, 2012	23.79	24.18	23.67	24.13
4976	NYSE	SJW	Wed, Nov 28, 2012	23.66	23.70	23.53	23.65
4975	NYSE	SJW	Tue, Nov 27, 2012	23.78	23.78	23.60	23.62
4974	NYSE	SJW	Mon, Nov 26, 2012	23.22	23.75	23.20	23.73
4973	NYSE	SJW	Fri, Nov 23, 2012	23.47	23.47	23.05	23.29
4972	NYSE	SJW	Wed, Nov 21, 2012	23.54	23.77	23.23	23.50
4971	NYSE	SJW	Tue, Nov 20, 2012	23.37	23.79	23.10	23.55
4970	NYSE	SJW	Mon, Nov 19, 2012	23.35	23.38	23.17	23.35
4969	NYSE	SJW	Fri, Nov 16, 2012	22.64	23.89	22.56	23.14
4968	NYSE	SJW	Thu, Nov 15, 2012	22.86	22.86	22.57	22.76
4967	NYSE	SJW	Wed, Nov 14, 2012	23.30	23.38	22.65	22.69
4966	NYSE	SJW	Tue, Nov 13, 2012	23.22	23.46	23.20	23.20
4965	NYSE	SJW	Mon, Nov 12, 2012	23.53	23.62	23.25	23.29
4964	NYSE	SJW	Fri, Nov 9, 2012	23.63	23.65	23.35	23.40
4963	NYSE	SJW	Thu, Nov 8, 2012	24.24	24.36	23.50	23.50
4962	NYSE	SJW	Wed, Nov 7, 2012	24.28	24.37	24.10	24.24
4961	NYSE	SJW	Tue, Nov 6, 2012	23.81	24.58	23.70	24.56
4960	NYSE	SJW	Mon, Nov 5, 2012	23.49	23.90	23.47	23.68
4959	NYSE	SJW	Fri, Nov 2, 2012	24.16	24.16	23.35	23.42
4958	NYSE	SJW	Thu, Nov 1, 2012	24.04	24.22	23.90	24.03
4957	NYSE	SJW	Wed, Oct 31, 2012	23.93	24.24	23.67	24.24
4956	NYSE	SJW	Fri, Oct 26, 2012	23.99	24.15	23.62	24.05
4955	NYSE	SJW	Thu, Oct 25, 2012	23.60	24.07	23.49	24.07
4954	NYSE	SJW	Wed, Oct 24, 2012	23.58	23.66	23.41	23.50
4953	NYSE	SJW	Tue, Oct 23, 2012	23.71	23.73	23.50	23.55
4952	NYSE	SJW	Mon, Oct 22, 2012	23.88	24.05	23.61	23.79
4951	NYSE	SJW	Fri, Oct 19, 2012	24.22	24.34	23.62	23.80
4950	NYSE	SJW	Thu, Oct 18, 2012	24.94	25.07	24.26	24.27
4949	NYSE	SJW	Wed, Oct 17, 2012	24.54	24.90	24.54	24.90
4948	NYSE	SJW	Tue, Oct 16, 2012	25.99	25.99	24.44	24.59
4947	NYSE	SJW	Mon, Oct 15, 2012	24.70	24.79	24.57	24.79
4946	NYSE	SJW	Fri, Oct 12, 2012	24.91	24.96	24.56	24.59
4945	NYSE	SJW	Thu, Oct 11, 2012	24.83	24.97	24.68	24.87
4944	NYSE	SJW	Wed, Oct 10, 2012	24.65	24.79	24.40	24.72
4943	NYSE	SJW	Tue, Oct 9, 2012	24.97	25.00	24.52	24.55
4942	NYSE	SJW	Mon, Oct 8, 2012	25.25	25.25	24.86	24.90
4941	NYSE	SJW	Fri, Oct 5, 2012	25.30	25.54	25.24	25.35
4940	NYSE	SJW	Thu, Oct 4, 2012	25.13	25.29	24.91	25.29
4939	NYSE	SJW	Wed, Oct 3, 2012	25.15	25.17	24.95	25.11
4938	NYSE	SJW	Tue, Oct 2, 2012	25.27	25.30	24.83	25.17
4937	NYSE	SJW	Mon, Oct 1, 2012	25.36	25.59	25.15	25.26
4936	NYSE	SJW	Fri, Sep 28, 2012	25.39	25.63	25.23	25.36
4935	NYSE	SJW	Thu, Sep 27, 2012	25.70	25.70	25.15	25.53
4934	NYSE	SJW	Wed, Sep 26, 2012	25.50	25.70	25.50	25.64
4933	NYSE	SJW	Tue, Sep 25, 2012	25.50	25.85	25.36	25.37
4932	NYSE	SJW	Mon, Sep 24, 2012	25.31	25.51	25.11	25.43
4931	NYSE	SJW	Fri, Sep 21, 2012	25.36	25.44	25.10	25.30
4930	NYSE	SJW	Thu, Sep 20, 2012	25.06	25.27	25.03	25.08
4929	NYSE	SJW	Wed, Sep 19, 2012	25.18	25.45	25.02	25.08
4928	NYSE	SJW	Tue, Sep 18, 2012	25.27	25.27	25.01	25.18
4927	NYSE	SJW	Mon, Sep 17, 2012	25.01	25.31	25.01	25.23
4926	NYSE	SJW	Fri, Sep 14, 2012	24.51	25.00	24.51	24.87
4925	NYSE	SJW	Thu, Sep 13, 2012	23.80	24.70	23.72	24.61
4924	NYSE	SJW	Wed, Sep 12, 2012	24.03	24.08	23.65	23.77
4923	NYSE	SJW	Tue, Sep 11, 2012	24.01	24.20	23.90	23.99
4922	NYSE	SJW	Mon, Sep 10, 2012	24.15	24.15	23.86	24.07
4921	NYSE	SJW	Fri, Sep 7, 2012	23.93	24.08	23.83	24.08
4920	NYSE	SJW	Thu, Sep 6, 2012	23.75	23.96	23.65	23.92
4919	NYSE	SJW	Wed, Sep 5, 2012	23.69	23.93	23.57	23.72
4918	NYSE	SJW	Tue, Sep 4, 2012	23.47	23.63	23.32	23.61
4917	NYSE	SJW	Fri, Aug 31, 2012	23.84	23.84	23.31	23.38
4916	NYSE	SJW	Thu, Aug 30, 2012	24.00	24.06	23.62	23.62
4915	NYSE	SJW	Wed, Aug 29, 2012	23.78	24.24	23.57	24.06
4914	NYSE	SJW	Tue, Aug 28, 2012	23.66	23.75	23.55	23.70
4913	NYSE	SJW	Mon, Aug 27, 2012	23.69	23.72	23.50	23.62
4912	NYSE	SJW	Fri, Aug 24, 2012	23.50	23.73	23.50	23.60
4911	NYSE	SJW	Thu, Aug 23, 2012	23.76	23.82	23.52	23.52
4910	NYSE	SJW	Wed, Aug 22, 2012	23.84	24.14	23.68	23.68
4909	NYSE	SJW	Tue, Aug 21, 2012	23.96	24.17	23.80	23.81
4908	NYSE	SJW	Mon, Aug 20, 2012	23.80	23.96	23.75	23.88
4907	NYSE	SJW	Fri, Aug 17, 2012	23.38	23.89	23.35	23.89
4906	NYSE	SJW	Thu, Aug 16, 2012	23.31	23.46	23.12	23.46
4905	NYSE	SJW	Wed, Aug 15, 2012	23.16	23.32	23.15	23.27
4904	NYSE	SJW	Tue, Aug 14, 2012	23.39	23.41	23.15	23.16
4903	NYSE	SJW	Mon, Aug 13, 2012	23.27	23.51	23.15	23.35
4902	NYSE	SJW	Fri, Aug 10, 2012	23.44	23.64	23.35	23.37
4901	NYSE	SJW	Thu, Aug 9, 2012	23.39	23.50	23.27	23.43
4900	NYSE	SJW	Wed, Aug 8, 2012	23.51	23.70	23.28	23.28
4899	NYSE	SJW	Tue, Aug 7, 2012	23.66	23.85	23.53	23.68
4898	NYSE	SJW	Mon, Aug 6, 2012	23.62	23.74	23.51	23.60
4897	NYSE	SJW	Fri, Aug 3, 2012	23.19	23.73	23.18	23.55
4896	NYSE	SJW	Thu, Aug 2, 2012	22.95	23.14	22.90	22.95
4895	NYSE	SJW	Wed, Aug 1, 2012	23.34	23.60	23.10	23.12
4894	NYSE	SJW	Tue, Jul 31, 2012	23.34	23.53	23.29	23.33
4893	NYSE	SJW	Mon, Jul 30, 2012	23.15	23.37	23.14	23.29
4892	NYSE	SJW	Fri, Jul 27, 2012	23.19	23.34	23.05	23.13
4891	NYSE	SJW	Thu, Jul 26, 2012	23.55	23.55	23.01	23.02
4890	NYSE	SJW	Wed, Jul 25, 2012	23.66	23.66	23.23	23.27
4889	NYSE	SJW	Tue, Jul 24, 2012	23.91	23.91	23.38	23.51
4888	NYSE	SJW	Mon, Jul 23, 2012	24.00	24.13	23.73	23.84
4887	NYSE	SJW	Fri, Jul 20, 2012	24.06	24.31	24.06	24.15
4886	NYSE	SJW	Thu, Jul 19, 2012	24.39	24.44	24.15	24.15
4885	NYSE	SJW	Wed, Jul 18, 2012	24.21	24.37	24.00	24.32
4884	NYSE	SJW	Tue, Jul 17, 2012	24.14	24.28	23.95	24.12
4883	NYSE	SJW	Mon, Jul 16, 2012	24.13	24.21	23.90	23.95
4882	NYSE	SJW	Fri, Jul 13, 2012	24.24	24.24	23.95	24.18
4881	NYSE	SJW	Thu, Jul 12, 2012	24.07	24.19	23.89	24.09
4880	NYSE	SJW	Wed, Jul 11, 2012	24.12	24.16	23.51	24.11
4879	NYSE	SJW	Tue, Jul 10, 2012	23.89	24.09	23.70	24.05
4878	NYSE	SJW	Mon, Jul 9, 2012	24.51	24.56	23.56	23.68
4877	NYSE	SJW	Fri, Jul 6, 2012	24.44	24.64	24.32	24.48
4876	NYSE	SJW	Thu, Jul 5, 2012	25.05	25.05	24.49	24.56
4875	NYSE	SJW	Tue, Jul 3, 2012	24.50	25.10	24.46	25.09
4874	NYSE	SJW	Mon, Jul 2, 2012	24.09	24.45	23.99	24.44
4873	NYSE	SJW	Fri, Jun 29, 2012	23.92	24.01	23.76	24.01
4872	NYSE	SJW	Thu, Jun 28, 2012	23.74	23.85	23.43	23.67
4871	NYSE	SJW	Wed, Jun 27, 2012	23.58	23.89	23.56	23.85
4870	NYSE	SJW	Tue, Jun 26, 2012	23.52	23.59	23.09	23.55
4869	NYSE	SJW	Mon, Jun 25, 2012	23.30	23.53	23.23	23.46
4868	NYSE	SJW	Fri, Jun 22, 2012	23.32	23.62	23.20	23.62
4867	NYSE	SJW	Thu, Jun 21, 2012	23.81	23.88	23.06	23.09
4866	NYSE	SJW	Wed, Jun 20, 2012	23.87	23.98	23.67	23.88
4865	NYSE	SJW	Tue, Jun 19, 2012	23.58	23.99	23.37	23.96
4864	NYSE	SJW	Mon, Jun 18, 2012	23.29	23.49	23.20	23.32
4863	NYSE	SJW	Fri, Jun 15, 2012	23.46	23.69	23.20	23.48
4862	NYSE	SJW	Thu, Jun 14, 2012	23.32	23.58	23.26	23.49
4861	NYSE	SJW	Wed, Jun 13, 2012	23.28	23.41	23.17	23.21
4860	NYSE	SJW	Tue, Jun 12, 2012	23.24	23.37	23.06	23.24
4859	NYSE	SJW	Mon, Jun 11, 2012	23.88	23.88	23.02	23.08
4858	NYSE	SJW	Fri, Jun 8, 2012	23.46	23.74	23.41	23.72
4857	NYSE	SJW	Thu, Jun 7, 2012	23.73	23.73	23.40	23.52
4856	NYSE	SJW	Wed, Jun 6, 2012	23.29	23.51	23.05	23.48
4855	NYSE	SJW	Tue, Jun 5, 2012	22.68	23.22	22.68	23.19
4854	NYSE	SJW	Mon, Jun 4, 2012	22.91	23.06	22.69	22.81
4853	NYSE	SJW	Fri, Jun 1, 2012	22.76	23.15	22.76	22.91
4852	NYSE	SJW	Thu, May 31, 2012	23.14	23.21	22.99	23.12
4851	NYSE	SJW	Wed, May 30, 2012	23.08	23.22	23.02	23.02
4850	NYSE	SJW	Tue, May 29, 2012	23.36	23.37	23.07	23.22
4849	NYSE	SJW	Fri, May 25, 2012	23.29	23.40	23.16	23.25
4848	NYSE	SJW	Thu, May 24, 2012	23.31	23.32	23.05	23.32
4847	NYSE	SJW	Wed, May 23, 2012	23.05	23.46	23.02	23.31
4846	NYSE	SJW	Tue, May 22, 2012	23.55	23.60	23.05	23.26
4845	NYSE	SJW	Mon, May 21, 2012	23.55	23.60	23.26	23.45
4844	NYSE	SJW	Fri, May 18, 2012	23.06	23.57	23.06	23.30
4843	NYSE	SJW	Thu, May 17, 2012	23.25	23.30	23.07	23.09
4842	NYSE	SJW	Wed, May 16, 2012	23.38	23.46	23.24	23.27
4841	NYSE	SJW	Tue, May 15, 2012	23.31	23.49	23.24	23.39
4840	NYSE	SJW	Mon, May 14, 2012	23.50	23.73	23.30	23.39
4839	NYSE	SJW	Fri, May 11, 2012	23.64	23.89	23.59	23.76
4838	NYSE	SJW	Thu, May 10, 2012	23.82	23.94	23.56	23.94
4837	NYSE	SJW	Wed, May 9, 2012	23.77	23.87	23.54	23.65
4836	NYSE	SJW	Tue, May 8, 2012	23.42	24.00	23.42	23.99
4835	NYSE	SJW	Mon, May 7, 2012	23.34	23.85	23.23	23.46
4834	NYSE	SJW	Fri, May 4, 2012	23.37	23.46	23.09	23.31
4833	NYSE	SJW	Thu, May 3, 2012	23.40	23.61	23.26	23.45
4832	NYSE	SJW	Wed, May 2, 2012	23.68	23.69	23.30	23.55
4831	NYSE	SJW	Tue, May 1, 2012	24.20	24.50	23.65	23.66
4830	NYSE	SJW	Mon, Apr 30, 2012	24.26	24.40	24.10	24.10
4829	NYSE	SJW	Fri, Apr 27, 2012	23.94	24.48	23.85	24.34
4828	NYSE	SJW	Thu, Apr 26, 2012	23.59	23.94	23.53	23.80
4827	NYSE	SJW	Wed, Apr 25, 2012	23.37	23.74	23.21	23.58
4826	NYSE	SJW	Tue, Apr 24, 2012	22.96	23.29	22.90	23.28
4825	NYSE	SJW	Mon, Apr 23, 2012	23.27	23.30	22.93	23.02
4824	NYSE	SJW	Fri, Apr 20, 2012	23.73	23.92	23.29	23.39
4823	NYSE	SJW	Thu, Apr 19, 2012	23.46	23.71	23.21	23.26
4822	NYSE	SJW	Wed, Apr 18, 2012	23.87	23.93	23.46	23.52
4821	NYSE	SJW	Tue, Apr 17, 2012	24.03	24.19	23.84	23.93
4820	NYSE	SJW	Mon, Apr 16, 2012	23.44	23.86	23.27	23.74
4819	NYSE	SJW	Fri, Apr 13, 2012	23.65	23.75	23.28	23.34
4818	NYSE	SJW	Thu, Apr 12, 2012	23.64	24.02	23.42	23.64
4817	NYSE	SJW	Wed, Apr 11, 2012	23.80	23.93	23.31	23.62
4816	NYSE	SJW	Tue, Apr 10, 2012	24.08	24.21	23.52	23.52
4815	NYSE	SJW	Mon, Apr 9, 2012	23.95	24.21	23.95	24.05
4814	NYSE	SJW	Thu, Apr 5, 2012	24.03	24.37	24.01	24.32
4813	NYSE	SJW	Wed, Apr 4, 2012	23.92	24.27	23.92	24.16
4812	NYSE	SJW	Tue, Apr 3, 2012	24.30	24.48	24.02	24.15
4811	NYSE	SJW	Mon, Apr 2, 2012	24.10	24.36	23.94	24.34
4810	NYSE	SJW	Fri, Mar 30, 2012	24.54	24.54	24.06	24.12
4809	NYSE	SJW	Thu, Mar 29, 2012	24.50	24.50	24.08	24.38
4808	NYSE	SJW	Wed, Mar 28, 2012	24.78	24.91	24.48	24.57
4807	NYSE	SJW	Tue, Mar 27, 2012	25.00	25.00	24.76	24.83
4806	NYSE	SJW	Mon, Mar 26, 2012	24.67	24.96	24.67	24.91
4805	NYSE	SJW	Fri, Mar 23, 2012	24.28	24.57	24.23	24.55
4804	NYSE	SJW	Thu, Mar 22, 2012	23.97	24.28	23.93	24.26
4803	NYSE	SJW	Wed, Mar 21, 2012	24.13	24.33	24.10	24.11
4802	NYSE	SJW	Tue, Mar 20, 2012	24.20	24.33	24.08	24.14
4801	NYSE	SJW	Mon, Mar 19, 2012	24.11	24.59	24.02	24.24
4800	NYSE	SJW	Fri, Mar 16, 2012	24.20	24.29	23.94	24.22
4799	NYSE	SJW	Thu, Mar 15, 2012	24.28	24.28	23.79	24.15
4798	NYSE	SJW	Wed, Mar 14, 2012	24.69	24.69	24.23	24.26
4797	NYSE	SJW	Tue, Mar 13, 2012	24.33	24.81	24.13	24.73
4796	NYSE	SJW	Mon, Mar 12, 2012	24.15	24.15	23.77	24.10
4795	NYSE	SJW	Fri, Mar 9, 2012	24.14	24.34	23.96	24.22
4794	NYSE	SJW	Thu, Mar 8, 2012	24.05	24.09	23.70	24.06
4793	NYSE	SJW	Wed, Mar 7, 2012	23.75	23.93	23.37	23.91
4792	NYSE	SJW	Tue, Mar 6, 2012	23.71	24.00	23.52	23.64
4791	NYSE	SJW	Mon, Mar 5, 2012	23.33	23.98	23.32	23.98
4790	NYSE	SJW	Fri, Mar 2, 2012	23.86	24.00	23.36	23.40
4789	NYSE	SJW	Thu, Mar 1, 2012	24.10	24.26	23.76	23.77
4788	NYSE	SJW	Wed, Feb 29, 2012	23.81	24.20	23.67	23.89
4787	NYSE	SJW	Tue, Feb 28, 2012	24.10	24.23	23.72	23.85
4786	NYSE	SJW	Mon, Feb 27, 2012	24.34	24.52	24.11	24.13
4785	NYSE	SJW	Fri, Feb 24, 2012	24.50	24.67	23.93	24.48
4784	NYSE	SJW	Thu, Feb 23, 2012	23.80	24.68	23.63	24.56
4783	NYSE	SJW	Wed, Feb 22, 2012	23.51	23.84	23.44	23.45
4782	NYSE	SJW	Tue, Feb 21, 2012	23.99	24.12	23.50	23.62
4781	NYSE	SJW	Fri, Feb 17, 2012	24.17	24.25	23.86	24.02
4780	NYSE	SJW	Thu, Feb 16, 2012	23.60	24.20	23.47	24.03
4779	NYSE	SJW	Wed, Feb 15, 2012	24.17	24.17	23.42	23.65
4778	NYSE	SJW	Tue, Feb 14, 2012	24.56	24.69	23.77	24.10
4777	NYSE	SJW	Mon, Feb 13, 2012	24.42	24.79	24.37	24.77
4776	NYSE	SJW	Fri, Feb 10, 2012	24.38	24.56	24.03	24.09
4775	NYSE	SJW	Thu, Feb 9, 2012	24.70	24.82	24.23	24.50
4774	NYSE	SJW	Wed, Feb 8, 2012	24.25	24.72	24.25	24.70
4773	NYSE	SJW	Tue, Feb 7, 2012	24.47	24.47	24.26	24.26
4772	NYSE	SJW	Mon, Feb 6, 2012	24.45	24.91	24.39	24.53
4771	NYSE	SJW	Fri, Feb 3, 2012	24.52	24.60	24.32	24.59
4770	NYSE	SJW	Thu, Feb 2, 2012	23.80	24.37	23.74	24.27
4769	NYSE	SJW	Wed, Feb 1, 2012	23.77	24.06	23.45	23.96
4768	NYSE	SJW	Tue, Jan 31, 2012	24.25	24.29	23.54	23.69
4767	NYSE	SJW	Mon, Jan 30, 2012	23.57	24.50	23.57	24.03
4766	NYSE	SJW	Fri, Jan 27, 2012	23.43	23.77	23.38	23.77
4765	NYSE	SJW	Thu, Jan 26, 2012	23.32	23.49	23.17	23.43
4764	NYSE	SJW	Wed, Jan 25, 2012	23.06	23.37	22.86	23.31
4763	NYSE	SJW	Tue, Jan 24, 2012	22.76	23.33	22.75	23.14
4762	NYSE	SJW	Mon, Jan 23, 2012	23.43	23.43	22.81	22.96
4761	NYSE	SJW	Fri, Jan 20, 2012	23.26	23.49	23.06	23.30
4760	NYSE	SJW	Thu, Jan 19, 2012	23.30	23.57	23.25	23.30
4759	NYSE	SJW	Wed, Jan 18, 2012	23.04	23.38	22.88	23.30
4758	NYSE	SJW	Tue, Jan 17, 2012	23.41	23.41	23.00	23.08
4757	NYSE	SJW	Fri, Jan 13, 2012	23.13	23.30	23.00	23.11
4756	NYSE	SJW	Thu, Jan 12, 2012	23.48	23.54	23.25	23.46
4755	NYSE	SJW	Wed, Jan 11, 2012	23.51	23.58	23.29	23.32
4754	NYSE	SJW	Tue, Jan 10, 2012	23.79	23.79	23.26	23.50
4753	NYSE	SJW	Mon, Jan 9, 2012	23.57	23.71	23.40	23.43
4752	NYSE	SJW	Fri, Jan 6, 2012	23.75	23.75	23.40	23.49
4751	NYSE	SJW	Thu, Jan 5, 2012	23.63	23.91	23.55	23.67
4750	NYSE	SJW	Wed, Jan 4, 2012	23.86	24.20	23.65	23.81
4749	NYSE	SJW	Tue, Jan 3, 2012	24.00	24.24	23.62	24.04
4748	NYSE	SJW	Fri, Dec 30, 2011	24.00	24.00	23.58	23.64
4747	NYSE	SJW	Thu, Dec 29, 2011	23.70	24.01	23.50	23.94
4746	NYSE	SJW	Wed, Dec 28, 2011	24.29	24.29	23.52	23.61
4745	NYSE	SJW	Tue, Dec 27, 2011	23.90	24.23	23.90	24.18
4744	NYSE	SJW	Fri, Dec 23, 2011	24.36	24.40	23.92	24.07
4743	NYSE	SJW	Thu, Dec 22, 2011	24.72	24.72	24.05	24.22
4742	NYSE	SJW	Wed, Dec 21, 2011	24.14	24.64	24.05	24.54
4741	NYSE	SJW	Tue, Dec 20, 2011	23.45	24.24	23.45	24.14
4740	NYSE	SJW	Mon, Dec 19, 2011	23.72	23.97	23.06	23.07
4739	NYSE	SJW	Fri, Dec 16, 2011	24.06	24.06	23.37	23.49
4738	NYSE	SJW	Thu, Dec 15, 2011	23.55	23.85	23.30	23.83
4737	NYSE	SJW	Wed, Dec 14, 2011	23.44	23.85	23.17	23.24
4736	NYSE	SJW	Tue, Dec 13, 2011	24.05	24.19	23.45	23.59
4735	NYSE	SJW	Mon, Dec 12, 2011	24.23	24.23	23.68	23.93
4734	NYSE	SJW	Fri, Dec 9, 2011	23.58	24.71	23.58	24.44
4733	NYSE	SJW	Thu, Dec 8, 2011	24.09	24.38	23.35	23.47
4732	NYSE	SJW	Wed, Dec 7, 2011	24.46	24.46	23.96	24.22
4731	NYSE	SJW	Tue, Dec 6, 2011	24.58	24.77	24.32	24.48
4730	NYSE	SJW	Mon, Dec 5, 2011	24.73	24.85	24.53	24.76
4729	NYSE	SJW	Fri, Dec 2, 2011	24.49	24.56	24.14	24.43
4728	NYSE	SJW	Thu, Dec 1, 2011	24.60	24.60	24.08	24.13
4727	NYSE	SJW	Wed, Nov 30, 2011	23.68	24.77	23.44	24.69
4726	NYSE	SJW	Tue, Nov 29, 2011	23.48	23.51	23.03	23.04
4725	NYSE	SJW	Mon, Nov 28, 2011	23.39	23.51	23.11	23.49
4724	NYSE	SJW	Fri, Nov 25, 2011	22.86	23.14	22.69	22.69
4723	NYSE	SJW	Wed, Nov 23, 2011	23.30	23.46	22.88	22.90
4722	NYSE	SJW	Tue, Nov 22, 2011	23.78	23.78	23.34	23.38
4721	NYSE	SJW	Mon, Nov 21, 2011	23.70	24.13	23.52	23.57
4720	NYSE	SJW	Fri, Nov 18, 2011	23.80	24.07	23.63	24.01
4719	NYSE	SJW	Thu, Nov 17, 2011	23.69	24.02	23.30	23.81
4718	NYSE	SJW	Wed, Nov 16, 2011	23.83	24.16	23.59	23.64
4717	NYSE	SJW	Tue, Nov 15, 2011	23.48	24.31	23.36	24.17
4716	NYSE	SJW	Mon, Nov 14, 2011	23.86	24.06	23.30	23.60
4715	NYSE	SJW	Fri, Nov 11, 2011	23.62	24.10	23.54	24.04
4714	NYSE	SJW	Thu, Nov 10, 2011	23.52	23.86	23.34	23.55
4713	NYSE	SJW	Wed, Nov 9, 2011	23.42	23.58	22.94	23.14
4712	NYSE	SJW	Tue, Nov 8, 2011	23.82	24.11	23.62	23.91
4711	NYSE	SJW	Mon, Nov 7, 2011	23.72	23.91	23.18	23.75
4710	NYSE	SJW	Fri, Nov 4, 2011	24.03	24.14	23.38	23.65
4709	NYSE	SJW	Thu, Nov 3, 2011	23.60	24.37	23.22	24.21
4708	NYSE	SJW	Wed, Nov 2, 2011	23.06	23.49	23.04	23.49
4707	NYSE	SJW	Tue, Nov 1, 2011	22.81	23.14	22.58	22.64
4706	NYSE	SJW	Mon, Oct 31, 2011	23.43	23.85	23.26	23.28
4705	NYSE	SJW	Fri, Oct 28, 2011	24.77	24.83	23.60	23.69
4704	NYSE	SJW	Thu, Oct 27, 2011	24.72	25.32	24.35	24.91
4703	NYSE	SJW	Wed, Oct 26, 2011	24.00	24.26	23.56	24.22
4702	NYSE	SJW	Tue, Oct 25, 2011	24.36	24.36	23.51	23.59
4701	NYSE	SJW	Mon, Oct 24, 2011	24.00	24.43	24.00	24.40
4700	NYSE	SJW	Fri, Oct 21, 2011	23.77	23.97	23.46	23.97
4699	NYSE	SJW	Thu, Oct 20, 2011	23.44	23.58	22.93	23.38
4698	NYSE	SJW	Wed, Oct 19, 2011	23.65	23.90	23.26	23.45
4697	NYSE	SJW	Tue, Oct 18, 2011	23.16	23.88	22.83	23.69
4696	NYSE	SJW	Mon, Oct 17, 2011	23.58	23.58	22.88	22.93
4695	NYSE	SJW	Fri, Oct 14, 2011	23.85	23.85	23.47	23.74
4694	NYSE	SJW	Thu, Oct 13, 2011	23.22	23.78	23.22	23.76
4693	NYSE	SJW	Wed, Oct 12, 2011	23.51	23.51	23.22	23.38
4692	NYSE	SJW	Tue, Oct 11, 2011	23.00	23.46	22.76	23.38
4691	NYSE	SJW	Mon, Oct 10, 2011	23.02	23.37	22.56	23.37
4690	NYSE	SJW	Fri, Oct 7, 2011	23.10	23.20	22.36	22.59
4689	NYSE	SJW	Thu, Oct 6, 2011	22.65	23.21	22.39	23.19
4688	NYSE	SJW	Wed, Oct 5, 2011	22.73	23.16	22.34	22.67
4687	NYSE	SJW	Tue, Oct 4, 2011	20.95	22.97	20.87	22.78
4686	NYSE	SJW	Mon, Oct 3, 2011	21.67	22.37	21.06	21.10
4685	NYSE	SJW	Fri, Sep 30, 2011	22.04	22.74	21.77	21.77
4684	NYSE	SJW	Thu, Sep 29, 2011	22.33	22.71	21.94	22.29
4683	NYSE	SJW	Wed, Sep 28, 2011	22.59	22.59	21.88	21.90
4682	NYSE	SJW	Tue, Sep 27, 2011	22.58	22.95	22.05	22.68
4681	NYSE	SJW	Mon, Sep 26, 2011	22.10	22.43	21.81	22.23
4680	NYSE	SJW	Fri, Sep 23, 2011	21.16	22.01	20.96	21.95
4679	NYSE	SJW	Thu, Sep 22, 2011	20.89	21.52	20.87	21.16
4678	NYSE	SJW	Wed, Sep 21, 2011	21.78	22.14	21.33	21.35
4677	NYSE	SJW	Tue, Sep 20, 2011	21.97	22.30	21.66	21.71
4676	NYSE	SJW	Mon, Sep 19, 2011	22.00	22.17	21.80	21.96
4675	NYSE	SJW	Fri, Sep 16, 2011	22.33	22.53	22.13	22.31
4674	NYSE	SJW	Thu, Sep 15, 2011	22.31	22.35	22.03	22.21
4673	NYSE	SJW	Wed, Sep 14, 2011	22.01	22.51	21.75	22.21
4672	NYSE	SJW	Tue, Sep 13, 2011	21.85	22.08	21.53	21.96
4671	NYSE	SJW	Mon, Sep 12, 2011	21.47	21.85	21.42	21.79
4670	NYSE	SJW	Fri, Sep 9, 2011	22.06	22.07	21.47	21.67
4669	NYSE	SJW	Thu, Sep 8, 2011	22.56	22.90	22.20	22.21
4668	NYSE	SJW	Wed, Sep 7, 2011	22.30	22.66	22.17	22.64
4667	NYSE	SJW	Tue, Sep 6, 2011	21.53	22.25	21.50	22.04
4666	NYSE	SJW	Fri, Sep 2, 2011	22.30	22.72	22.22	22.27
4665	NYSE	SJW	Thu, Sep 1, 2011	23.38	23.60	22.60	22.66
4664	NYSE	SJW	Wed, Aug 31, 2011	23.27	23.45	22.87	23.32
4663	NYSE	SJW	Tue, Aug 30, 2011	22.91	23.49	22.72	23.23
4662	NYSE	SJW	Mon, Aug 29, 2011	22.56	23.15	22.35	23.07
4661	NYSE	SJW	Fri, Aug 26, 2011	22.08	22.70	21.91	22.40
4660	NYSE	SJW	Thu, Aug 25, 2011	23.33	23.33	22.18	22.19
4659	NYSE	SJW	Wed, Aug 24, 2011	22.77	23.24	22.66	23.09
4658	NYSE	SJW	Tue, Aug 23, 2011	22.01	23.17	21.79	22.87
4657	NYSE	SJW	Mon, Aug 22, 2011	21.88	22.38	21.76	21.96
4656	NYSE	SJW	Fri, Aug 19, 2011	21.63	22.26	21.51	21.52
4655	NYSE	SJW	Thu, Aug 18, 2011	22.22	22.57	21.70	21.90
4654	NYSE	SJW	Wed, Aug 17, 2011	22.64	23.46	22.43	22.75
4653	NYSE	SJW	Tue, Aug 16, 2011	22.32	22.52	22.13	22.49
4652	NYSE	SJW	Mon, Aug 15, 2011	22.50	22.69	22.38	22.63
4651	NYSE	SJW	Fri, Aug 12, 2011	22.58	22.65	22.04	22.34
4650	NYSE	SJW	Thu, Aug 11, 2011	21.79	22.97	21.79	22.45
4649	NYSE	SJW	Wed, Aug 10, 2011	23.00	23.11	21.46	21.73
4648	NYSE	SJW	Tue, Aug 9, 2011	22.34	23.43	20.89	23.43
4647	NYSE	SJW	Mon, Aug 8, 2011	22.09	22.86	21.82	21.84
4646	NYSE	SJW	Fri, Aug 5, 2011	23.21	23.44	22.03	22.86
4645	NYSE	SJW	Thu, Aug 4, 2011	23.66	24.02	22.93	22.95
4644	NYSE	SJW	Wed, Aug 3, 2011	23.61	24.16	23.38	24.04
4643	NYSE	SJW	Tue, Aug 2, 2011	23.34	23.80	23.22	23.48
4642	NYSE	SJW	Mon, Aug 1, 2011	23.70	23.70	23.27	23.42
4641	NYSE	SJW	Fri, Jul 29, 2011	23.04	23.59	22.89	23.52
4640	NYSE	SJW	Thu, Jul 28, 2011	22.83	23.41	22.83	23.27
4639	NYSE	SJW	Wed, Jul 27, 2011	23.34	23.34	22.76	22.76
4638	NYSE	SJW	Tue, Jul 26, 2011	24.05	24.05	23.32	23.37
4637	NYSE	SJW	Mon, Jul 25, 2011	24.05	24.28	23.92	23.96
4636	NYSE	SJW	Fri, Jul 22, 2011	24.73	24.73	24.06	24.29
4635	NYSE	SJW	Thu, Jul 21, 2011	24.07	24.73	23.89	24.66
4634	NYSE	SJW	Wed, Jul 20, 2011	23.97	24.10	23.84	23.84
4633	NYSE	SJW	Tue, Jul 19, 2011	23.99	24.09	23.76	24.03
4632	NYSE	SJW	Mon, Jul 18, 2011	24.00	24.18	23.73	23.83
4631	NYSE	SJW	Fri, Jul 15, 2011	23.88	24.28	23.79	24.16
4630	NYSE	SJW	Thu, Jul 14, 2011	24.23	24.38	23.88	23.95
4629	NYSE	SJW	Wed, Jul 13, 2011	24.18	24.60	23.89	24.24
4628	NYSE	SJW	Tue, Jul 12, 2011	24.34	24.43	23.92	24.10
4627	NYSE	SJW	Mon, Jul 11, 2011	24.56	24.62	24.30	24.36
4626	NYSE	SJW	Fri, Jul 8, 2011	24.58	24.86	24.14	24.80
4625	NYSE	SJW	Thu, Jul 7, 2011	24.87	24.91	24.54	24.79
4624	NYSE	SJW	Wed, Jul 6, 2011	24.55	24.85	24.29	24.77
4623	NYSE	SJW	Tue, Jul 5, 2011	24.38	24.70	24.18	24.53
4622	NYSE	SJW	Fri, Jul 1, 2011	24.09	24.78	24.09	24.38
4621	NYSE	SJW	Thu, Jun 30, 2011	23.55	24.31	23.55	24.24
4620	NYSE	SJW	Wed, Jun 29, 2011	23.54	23.60	23.34	23.56
4619	NYSE	SJW	Tue, Jun 28, 2011	23.31	23.51	23.21	23.50
4618	NYSE	SJW	Mon, Jun 27, 2011	23.25	23.45	23.18	23.23
4617	NYSE	SJW	Fri, Jun 24, 2011	23.38	23.50	23.18	23.18
4616	NYSE	SJW	Thu, Jun 23, 2011	23.12	23.45	22.91	23.40
4615	NYSE	SJW	Wed, Jun 22, 2011	23.35	23.45	23.28	23.32
4614	NYSE	SJW	Tue, Jun 21, 2011	23.42	23.47	23.25	23.47
4613	NYSE	SJW	Mon, Jun 20, 2011	22.88	23.38	22.88	23.24
4612	NYSE	SJW	Fri, Jun 17, 2011	23.01	23.28	22.84	23.00
4611	NYSE	SJW	Thu, Jun 16, 2011	22.46	23.05	22.46	22.82
4610	NYSE	SJW	Wed, Jun 15, 2011	22.42	22.62	22.11	22.50
4609	NYSE	SJW	Tue, Jun 14, 2011	22.80	22.80	22.58	22.62
4608	NYSE	SJW	Mon, Jun 13, 2011	22.51	22.76	22.41	22.65
4607	NYSE	SJW	Fri, Jun 10, 2011	22.16	22.43	22.16	22.32
4606	NYSE	SJW	Thu, Jun 9, 2011	22.45	22.66	22.25	22.30
4605	NYSE	SJW	Wed, Jun 8, 2011	22.33	22.51	22.24	22.29
4604	NYSE	SJW	Tue, Jun 7, 2011	22.67	22.67	22.41	22.44
4603	NYSE	SJW	Mon, Jun 6, 2011	22.56	22.74	22.38	22.45
4602	NYSE	SJW	Fri, Jun 3, 2011	22.29	22.58	22.29	22.50
4601	NYSE	SJW	Thu, Jun 2, 2011	22.74	22.83	22.45	22.52
4600	NYSE	SJW	Wed, Jun 1, 2011	23.27	23.27	22.56	22.74
4599	NYSE	SJW	Tue, May 31, 2011	22.97	23.35	22.90	23.28
4598	NYSE	SJW	Fri, May 27, 2011	22.70	22.86	22.59	22.80
4597	NYSE	SJW	Thu, May 26, 2011	22.58	22.86	22.37	22.69
4596	NYSE	SJW	Wed, May 25, 2011	22.38	22.70	22.23	22.61
4595	NYSE	SJW	Tue, May 24, 2011	22.41	22.65	22.26	22.33
4594	NYSE	SJW	Mon, May 23, 2011	21.88	22.67	21.88	22.41
4593	NYSE	SJW	Fri, May 20, 2011	22.21	22.55	21.92	22.17
4592	NYSE	SJW	Thu, May 19, 2011	22.15	22.65	22.15	22.33
4591	NYSE	SJW	Wed, May 18, 2011	22.00	22.23	21.90	22.18
4590	NYSE	SJW	Tue, May 17, 2011	22.00	22.31	22.00	22.02
4589	NYSE	SJW	Mon, May 16, 2011	22.31	22.59	21.96	21.99
4588	NYSE	SJW	Fri, May 13, 2011	23.19	23.19	22.40	22.44
4587	NYSE	SJW	Thu, May 12, 2011	22.59	23.19	22.59	23.15
4586	NYSE	SJW	Wed, May 11, 2011	23.30	23.30	22.63	22.80
4585	NYSE	SJW	Tue, May 10, 2011	22.77	23.37	22.77	23.37
4584	NYSE	SJW	Mon, May 9, 2011	22.46	22.74	22.46	22.64
4583	NYSE	SJW	Fri, May 6, 2011	22.82	22.90	22.35	22.53
4582	NYSE	SJW	Thu, May 5, 2011	22.78	22.88	22.50	22.57
4581	NYSE	SJW	Wed, May 4, 2011	23.06	23.19	22.90	22.93
4580	NYSE	SJW	Tue, May 3, 2011	23.19	23.39	23.06	23.09
4579	NYSE	SJW	Mon, May 2, 2011	23.45	23.50	23.21	23.25
4578	NYSE	SJW	Fri, Apr 29, 2011	23.33	23.59	23.16	23.24
4577	NYSE	SJW	Thu, Apr 28, 2011	23.40	23.48	23.09	23.32
4576	NYSE	SJW	Wed, Apr 27, 2011	23.49	23.60	23.21	23.57
4575	NYSE	SJW	Tue, Apr 26, 2011	23.16	23.78	23.16	23.53
4574	NYSE	SJW	Mon, Apr 25, 2011	23.01	23.15	22.88	23.15
4573	NYSE	SJW	Thu, Apr 21, 2011	23.35	23.37	22.77	22.96
4572	NYSE	SJW	Wed, Apr 20, 2011	23.14	23.45	22.95	23.14
4571	NYSE	SJW	Tue, Apr 19, 2011	22.87	22.97	22.67	22.81
4570	NYSE	SJW	Mon, Apr 18, 2011	22.53	22.89	22.53	22.86
4569	NYSE	SJW	Fri, Apr 15, 2011	22.54	22.97	22.50	22.92
4568	NYSE	SJW	Thu, Apr 14, 2011	22.27	22.68	22.27	22.53
4567	NYSE	SJW	Wed, Apr 13, 2011	22.74	22.94	22.40	22.41
4566	NYSE	SJW	Tue, Apr 12, 2011	22.76	22.87	22.65	22.65
4565	NYSE	SJW	Mon, Apr 11, 2011	22.85	22.95	22.65	22.86
4564	NYSE	SJW	Fri, Apr 8, 2011	23.02	23.05	22.70	22.94
4563	NYSE	SJW	Thu, Apr 7, 2011	23.52	23.52	22.76	22.83
4562	NYSE	SJW	Wed, Apr 6, 2011	23.49	23.62	23.34	23.43
4561	NYSE	SJW	Tue, Apr 5, 2011	23.37	23.60	23.13	23.30
4560	NYSE	SJW	Mon, Apr 4, 2011	23.20	23.64	23.07	23.44
4559	NYSE	SJW	Fri, Apr 1, 2011	23.10	23.34	23.06	23.20
4558	NYSE	SJW	Thu, Mar 31, 2011	23.02	23.33	22.97	23.15
4557	NYSE	SJW	Wed, Mar 30, 2011	22.90	23.06	22.90	22.97
4556	NYSE	SJW	Tue, Mar 29, 2011	22.74	23.04	22.73	22.92
4555	NYSE	SJW	Mon, Mar 28, 2011	22.74	23.08	22.74	22.77
4554	NYSE	SJW	Fri, Mar 25, 2011	22.67	23.11	22.58	22.65
4553	NYSE	SJW	Thu, Mar 24, 2011	22.62	22.84	22.62	22.69
4552	NYSE	SJW	Wed, Mar 23, 2011	22.85	22.85	22.44	22.57
4551	NYSE	SJW	Tue, Mar 22, 2011	22.99	23.07	22.84	22.90
4550	NYSE	SJW	Mon, Mar 21, 2011	22.76	23.00	22.69	22.90
4549	NYSE	SJW	Fri, Mar 18, 2011	22.50	22.87	22.47	22.48
4548	NYSE	SJW	Thu, Mar 17, 2011	23.13	23.25	22.54	22.59
4547	NYSE	SJW	Wed, Mar 16, 2011	22.49	22.92	22.45	22.67
4546	NYSE	SJW	Tue, Mar 15, 2011	22.50	22.81	22.35	22.57
4545	NYSE	SJW	Mon, Mar 14, 2011	23.02	23.39	22.90	22.99
4544	NYSE	SJW	Fri, Mar 11, 2011	23.25	23.59	23.11	23.34
4543	NYSE	SJW	Thu, Mar 10, 2011	24.39	24.46	23.28	23.33
4542	NYSE	SJW	Wed, Mar 9, 2011	24.38	24.84	24.10	24.79
4541	NYSE	SJW	Tue, Mar 8, 2011	23.77	24.63	23.74	24.37
4540	NYSE	SJW	Mon, Mar 7, 2011	24.41	24.68	23.63	23.89
4539	NYSE	SJW	Fri, Mar 4, 2011	24.94	24.94	24.10	24.29
4538	NYSE	SJW	Thu, Mar 3, 2011	24.63	24.93	24.53	24.86
4537	NYSE	SJW	Wed, Mar 2, 2011	24.42	24.42	23.72	24.35
4536	NYSE	SJW	Tue, Mar 1, 2011	24.97	24.97	24.24	24.36
4535	NYSE	SJW	Mon, Feb 28, 2011	24.54	24.88	24.37	24.82
4534	NYSE	SJW	Fri, Feb 25, 2011	24.00	24.60	23.76	24.53
4533	NYSE	SJW	Thu, Feb 24, 2011	24.08	24.22	23.63	23.86
4532	NYSE	SJW	Wed, Feb 23, 2011	24.10	24.38	23.92	23.93
4531	NYSE	SJW	Tue, Feb 22, 2011	24.06	24.55	24.00	24.08
4530	NYSE	SJW	Fri, Feb 18, 2011	24.47	24.57	24.19	24.27
4529	NYSE	SJW	Thu, Feb 17, 2011	24.23	24.42	24.13	24.35
4528	NYSE	SJW	Wed, Feb 16, 2011	24.20	24.33	24.06	24.24
4527	NYSE	SJW	Tue, Feb 15, 2011	24.56	24.60	23.67	24.12
4526	NYSE	SJW	Mon, Feb 14, 2011	24.41	24.73	24.40	24.53
4525	NYSE	SJW	Fri, Feb 11, 2011	24.09	24.41	24.09	24.34
4524	NYSE	SJW	Thu, Feb 10, 2011	24.12	24.35	24.12	24.35
4523	NYSE	SJW	Wed, Feb 9, 2011	24.14	24.43	23.90	24.16
4522	NYSE	SJW	Tue, Feb 8, 2011	24.24	24.24	24.08	24.19
4521	NYSE	SJW	Mon, Feb 7, 2011	24.13	24.51	24.13	24.29
4520	NYSE	SJW	Fri, Feb 4, 2011	24.49	24.58	24.10	24.15
4519	NYSE	SJW	Thu, Feb 3, 2011	24.73	24.73	24.18	24.57
4518	NYSE	SJW	Wed, Feb 2, 2011	24.96	25.11	24.76	24.85
4517	NYSE	SJW	Tue, Feb 1, 2011	24.54	25.08	24.54	25.08
4516	NYSE	SJW	Mon, Jan 31, 2011	24.68	24.78	24.32	24.44
4515	NYSE	SJW	Fri, Jan 28, 2011	25.59	25.95	24.43	24.46
4514	NYSE	SJW	Thu, Jan 27, 2011	25.30	25.98	25.30	25.82
4513	NYSE	SJW	Wed, Jan 26, 2011	25.05	25.50	24.86	25.40
4512	NYSE	SJW	Tue, Jan 25, 2011	24.83	24.97	24.57	24.92
4511	NYSE	SJW	Mon, Jan 24, 2011	24.61	25.05	24.61	24.90
4510	NYSE	SJW	Fri, Jan 21, 2011	25.13	25.18	24.50	24.55
4509	NYSE	SJW	Thu, Jan 20, 2011	25.01	25.66	25.01	25.04
4508	NYSE	SJW	Wed, Jan 19, 2011	25.69	25.78	25.17	25.19
4507	NYSE	SJW	Tue, Jan 18, 2011	26.01	26.08	25.64	25.78
4506	NYSE	SJW	Fri, Jan 14, 2011	25.89	26.15	25.75	26.12
4505	NYSE	SJW	Thu, Jan 13, 2011	25.84	25.99	25.57	25.88
4504	NYSE	SJW	Wed, Jan 12, 2011	25.99	26.09	25.75	25.79
4503	NYSE	SJW	Tue, Jan 11, 2011	25.63	25.81	25.38	25.71
4502	NYSE	SJW	Mon, Jan 10, 2011	25.18	25.60	25.18	25.47
4501	NYSE	SJW	Fri, Jan 7, 2011	25.77	25.93	25.10	25.39
4500	NYSE	SJW	Thu, Jan 6, 2011	26.16	26.16	25.53	25.62
4499	NYSE	SJW	Wed, Jan 5, 2011	25.77	26.19	25.70	26.15
4498	NYSE	SJW	Tue, Jan 4, 2011	26.41	26.41	25.45	25.71
4497	NYSE	SJW	Mon, Jan 3, 2011	26.77	26.77	26.06	26.40
4496	NYSE	SJW	Fri, Dec 31, 2010	26.64	26.82	26.43	26.47
4495	NYSE	SJW	Thu, Dec 30, 2010	26.58	26.87	26.54	26.62
4494	NYSE	SJW	Wed, Dec 29, 2010	26.81	26.98	26.50	26.68
4493	NYSE	SJW	Tue, Dec 28, 2010	26.99	27.12	26.60	26.68
4492	NYSE	SJW	Mon, Dec 27, 2010	26.61	27.20	26.61	27.01
4491	NYSE	SJW	Thu, Dec 23, 2010	26.78	26.99	26.56	26.58
4490	NYSE	SJW	Wed, Dec 22, 2010	26.41	26.67	26.36	26.66
4489	NYSE	SJW	Tue, Dec 21, 2010	27.01	27.01	26.01	26.27
4488	NYSE	SJW	Mon, Dec 20, 2010	26.70	27.03	26.52	26.80
4487	NYSE	SJW	Fri, Dec 17, 2010	27.85	27.85	26.19	26.62
4486	NYSE	SJW	Thu, Dec 16, 2010	27.30	28.00	27.22	27.88
4485	NYSE	SJW	Wed, Dec 15, 2010	26.81	27.37	26.81	27.28
4484	NYSE	SJW	Tue, Dec 14, 2010	26.12	26.89	26.03	26.89
4483	NYSE	SJW	Mon, Dec 13, 2010	26.50	26.54	26.14	26.14
4482	NYSE	SJW	Fri, Dec 10, 2010	25.89	26.50	25.58	26.44
4481	NYSE	SJW	Thu, Dec 9, 2010	25.90	25.90	25.53	25.78
4480	NYSE	SJW	Wed, Dec 8, 2010	25.55	25.94	25.44	25.60
4479	NYSE	SJW	Tue, Dec 7, 2010	25.44	25.86	25.03	25.66
4478	NYSE	SJW	Mon, Dec 6, 2010	25.11	25.25	24.83	25.19
4477	NYSE	SJW	Fri, Dec 3, 2010	24.91	25.17	24.91	25.08
4476	NYSE	SJW	Thu, Dec 2, 2010	25.55	25.55	24.90	25.11
4475	NYSE	SJW	Wed, Dec 1, 2010	25.48	25.67	25.17	25.55
4474	NYSE	SJW	Tue, Nov 30, 2010	24.67	25.14	24.59	24.98
4473	NYSE	SJW	Mon, Nov 29, 2010	24.76	25.35	24.19	25.16
4472	NYSE	SJW	Fri, Nov 26, 2010	25.05	25.11	24.81	24.99
4471	NYSE	SJW	Wed, Nov 24, 2010	25.14	25.37	24.98	25.15
4470	NYSE	SJW	Tue, Nov 23, 2010	24.70	24.95	24.57	24.82
4469	NYSE	SJW	Mon, Nov 22, 2010	25.15	25.36	24.82	24.96
4468	NYSE	SJW	Fri, Nov 19, 2010	24.60	24.95	24.26	24.87
4467	NYSE	SJW	Thu, Nov 18, 2010	24.47	24.88	24.05	24.57
4466	NYSE	SJW	Wed, Nov 17, 2010	23.99	24.48	23.77	24.22
4465	NYSE	SJW	Tue, Nov 16, 2010	24.51	24.56	23.73	24.04
4464	NYSE	SJW	Mon, Nov 15, 2010	24.58	24.93	24.58	24.80
4463	NYSE	SJW	Fri, Nov 12, 2010	24.47	24.85	24.33	24.50
4462	NYSE	SJW	Thu, Nov 11, 2010	24.51	24.96	24.51	24.80
4461	NYSE	SJW	Wed, Nov 10, 2010	24.43	24.93	24.43	24.92
4460	NYSE	SJW	Tue, Nov 9, 2010	24.57	24.85	24.39	24.55
4459	NYSE	SJW	Mon, Nov 8, 2010	24.35	24.65	24.19	24.62
4458	NYSE	SJW	Fri, Nov 5, 2010	24.61	24.61	24.25	24.50
4457	NYSE	SJW	Thu, Nov 4, 2010	23.92	24.75	23.90	24.74
4456	NYSE	SJW	Wed, Nov 3, 2010	24.01	24.10	23.67	23.88
4455	NYSE	SJW	Tue, Nov 2, 2010	24.33	24.54	23.73	24.03
4454	NYSE	SJW	Mon, Nov 1, 2010	24.33	24.45	23.82	24.13
4453	NYSE	SJW	Fri, Oct 29, 2010	24.22	24.45	24.06	24.20
4452	NYSE	SJW	Thu, Oct 28, 2010	24.23	24.47	23.90	24.30
4451	NYSE	SJW	Wed, Oct 27, 2010	23.96	24.22	23.80	24.04
4450	NYSE	SJW	Tue, Oct 26, 2010	23.98	24.31	23.80	24.19
4449	NYSE	SJW	Mon, Oct 25, 2010	24.48	24.50	24.05	24.16
4448	NYSE	SJW	Fri, Oct 22, 2010	24.22	24.38	24.04	24.38
4447	NYSE	SJW	Thu, Oct 21, 2010	24.66	24.83	23.86	24.21
4446	NYSE	SJW	Wed, Oct 20, 2010	24.83	24.86	24.52	24.63
4445	NYSE	SJW	Tue, Oct 19, 2010	24.62	24.93	24.46	24.66
4444	NYSE	SJW	Mon, Oct 18, 2010	24.95	25.28	24.91	25.08
4443	NYSE	SJW	Fri, Oct 15, 2010	25.17	25.35	24.91	24.91
4442	NYSE	SJW	Thu, Oct 14, 2010	24.84	25.11	24.66	24.81
4441	NYSE	SJW	Wed, Oct 13, 2010	24.43	25.11	24.25	24.95
4440	NYSE	SJW	Tue, Oct 12, 2010	24.35	24.43	23.94	24.37
4439	NYSE	SJW	Mon, Oct 11, 2010	24.59	24.62	24.24	24.42
4438	NYSE	SJW	Fri, Oct 8, 2010	24.30	24.83	24.04	24.66
4437	NYSE	SJW	Thu, Oct 7, 2010	25.09	25.09	24.32	24.34
4436	NYSE	SJW	Wed, Oct 6, 2010	24.93	25.00	24.60	24.84
4435	NYSE	SJW	Tue, Oct 5, 2010	24.99	25.18	24.77	25.07
4434	NYSE	SJW	Mon, Oct 4, 2010	24.85	25.08	24.62	24.70
4433	NYSE	SJW	Fri, Oct 1, 2010	24.91	25.29	24.41	25.05
4432	NYSE	SJW	Thu, Sep 30, 2010	24.96	25.00	24.50	24.63
4431	NYSE	SJW	Wed, Sep 29, 2010	24.56	24.81	24.22	24.69
4430	NYSE	SJW	Tue, Sep 28, 2010	24.09	24.71	23.78	24.69
4429	NYSE	SJW	Mon, Sep 27, 2010	24.12	24.21	23.72	23.96
4428	NYSE	SJW	Fri, Sep 24, 2010	23.92	24.24	23.55	24.22
4427	NYSE	SJW	Thu, Sep 23, 2010	23.80	24.12	23.52	23.53
4426	NYSE	SJW	Wed, Sep 22, 2010	24.54	24.67	23.92	24.05
4425	NYSE	SJW	Tue, Sep 21, 2010	24.91	25.01	24.38	24.53
4424	NYSE	SJW	Mon, Sep 20, 2010	23.82	25.11	23.68	25.01
4423	NYSE	SJW	Fri, Sep 17, 2010	23.95	24.08	23.67	23.83
4422	NYSE	SJW	Thu, Sep 16, 2010	24.10	24.74	23.49	23.64
4421	NYSE	SJW	Wed, Sep 15, 2010	23.76	24.32	23.62	24.21
4420	NYSE	SJW	Tue, Sep 14, 2010	23.70	24.00	23.49	23.93
4419	NYSE	SJW	Mon, Sep 13, 2010	23.83	24.04	23.68	23.82
4418	NYSE	SJW	Fri, Sep 10, 2010	23.68	23.85	23.44	23.72
4417	NYSE	SJW	Thu, Sep 9, 2010	23.49	23.77	23.15	23.66
4416	NYSE	SJW	Wed, Sep 8, 2010	23.10	23.47	23.10	23.12
4415	NYSE	SJW	Tue, Sep 7, 2010	23.82	24.04	23.02	23.10
4414	NYSE	SJW	Fri, Sep 3, 2010	23.67	23.90	23.48	23.85
4413	NYSE	SJW	Thu, Sep 2, 2010	23.73	23.73	23.12	23.42
4412	NYSE	SJW	Wed, Sep 1, 2010	23.53	23.75	23.28	23.72
4411	NYSE	SJW	Tue, Aug 31, 2010	22.92	23.29	22.75	23.11
4410	NYSE	SJW	Mon, Aug 30, 2010	23.55	23.71	22.93	22.95
4409	NYSE	SJW	Fri, Aug 27, 2010	23.18	23.85	22.62	23.76
4408	NYSE	SJW	Thu, Aug 26, 2010	23.52	23.52	22.78	22.84
4407	NYSE	SJW	Wed, Aug 25, 2010	22.53	23.64	22.51	23.48
4406	NYSE	SJW	Tue, Aug 24, 2010	22.58	23.22	22.56	22.57
4405	NYSE	SJW	Mon, Aug 23, 2010	23.35	23.41	22.77	22.84
4404	NYSE	SJW	Fri, Aug 20, 2010	22.57	23.14	22.33	23.13
4403	NYSE	SJW	Thu, Aug 19, 2010	23.41	23.45	22.51	22.61
4402	NYSE	SJW	Wed, Aug 18, 2010	23.40	23.80	22.55	23.57
4401	NYSE	SJW	Tue, Aug 17, 2010	23.20	23.64	22.68	23.50
4400	NYSE	SJW	Mon, Aug 16, 2010	22.83	23.20	22.51	23.06
4399	NYSE	SJW	Fri, Aug 13, 2010	22.76	23.06	22.35	22.90
4398	NYSE	SJW	Thu, Aug 12, 2010	22.39	23.21	22.25	22.91
4397	NYSE	SJW	Wed, Aug 11, 2010	22.52	23.04	22.50	22.72
4396	NYSE	SJW	Tue, Aug 10, 2010	23.48	23.80	23.11	23.48
4395	NYSE	SJW	Mon, Aug 9, 2010	23.95	23.97	23.21	23.89
4394	NYSE	SJW	Fri, Aug 6, 2010	23.65	23.79	23.19	23.67
4393	NYSE	SJW	Thu, Aug 5, 2010	24.37	24.37	23.76	24.00
4392	NYSE	SJW	Wed, Aug 4, 2010	24.43	24.68	24.16	24.68
4391	NYSE	SJW	Tue, Aug 3, 2010	24.60	24.77	24.21	24.36
4390	NYSE	SJW	Mon, Aug 2, 2010	25.31	25.33	24.51	24.79
4389	NYSE	SJW	Fri, Jul 30, 2010	24.75	25.33	24.56	24.89
4388	NYSE	SJW	Thu, Jul 29, 2010	25.47	25.79	25.06	25.19
4387	NYSE	SJW	Wed, Jul 28, 2010	26.26	26.42	25.53	25.67
4386	NYSE	SJW	Tue, Jul 27, 2010	26.20	26.66	25.93	26.20
4385	NYSE	SJW	Mon, Jul 26, 2010	25.30	26.20	25.05	26.13
4384	NYSE	SJW	Fri, Jul 23, 2010	24.46	25.62	24.46	25.17
4383	NYSE	SJW	Thu, Jul 22, 2010	23.58	24.73	23.42	24.64
4382	NYSE	SJW	Wed, Jul 21, 2010	24.25	24.35	23.15	23.15
4381	NYSE	SJW	Tue, Jul 20, 2010	23.36	24.28	23.02	24.20
4380	NYSE	SJW	Mon, Jul 19, 2010	23.67	24.03	23.29	24.01
4379	NYSE	SJW	Fri, Jul 16, 2010	24.47	24.51	23.51	23.54
4378	NYSE	SJW	Thu, Jul 15, 2010	25.15	25.31	24.50	24.65
4377	NYSE	SJW	Wed, Jul 14, 2010	24.71	25.23	24.59	25.05
4376	NYSE	SJW	Tue, Jul 13, 2010	23.45	24.84	23.45	24.73
4375	NYSE	SJW	Mon, Jul 12, 2010	23.99	24.25	23.86	23.88
4374	NYSE	SJW	Fri, Jul 9, 2010	24.11	24.23	23.72	24.20
4373	NYSE	SJW	Thu, Jul 8, 2010	23.94	24.22	23.47	24.20
4372	NYSE	SJW	Wed, Jul 7, 2010	22.99	23.67	22.97	23.64
4371	NYSE	SJW	Tue, Jul 6, 2010	22.88	23.24	22.76	22.83
4370	NYSE	SJW	Fri, Jul 2, 2010	23.42	23.42	22.76	22.77
4369	NYSE	SJW	Thu, Jul 1, 2010	23.41	23.53	22.90	23.21
4368	NYSE	SJW	Wed, Jun 30, 2010	23.37	23.90	23.13	23.44
4367	NYSE	SJW	Tue, Jun 29, 2010	24.09	24.09	23.25	23.35
4366	NYSE	SJW	Mon, Jun 28, 2010	24.77	25.10	24.32	24.58
4365	NYSE	SJW	Fri, Jun 25, 2010	23.99	24.68	23.82	24.65
4364	NYSE	SJW	Thu, Jun 24, 2010	23.96	24.64	23.79	23.81
4363	NYSE	SJW	Wed, Jun 23, 2010	23.88	24.34	23.79	24.05
4362	NYSE	SJW	Tue, Jun 22, 2010	24.55	24.75	23.92	23.96
4361	NYSE	SJW	Mon, Jun 21, 2010	24.88	24.88	24.21	24.38
4360	NYSE	SJW	Fri, Jun 18, 2010	24.32	24.65	24.31	24.59
4359	NYSE	SJW	Thu, Jun 17, 2010	24.22	24.34	23.92	24.26
4358	NYSE	SJW	Wed, Jun 16, 2010	23.79	24.17	23.79	24.03
4357	NYSE	SJW	Tue, Jun 15, 2010	23.73	24.14	23.43	24.08
4356	NYSE	SJW	Mon, Jun 14, 2010	23.64	23.89	23.47	23.51
4355	NYSE	SJW	Fri, Jun 11, 2010	22.87	23.37	22.83	23.37
4354	NYSE	SJW	Thu, Jun 10, 2010	23.08	23.28	22.89	23.26
4353	NYSE	SJW	Wed, Jun 9, 2010	23.23	23.32	22.55	22.78
4352	NYSE	SJW	Tue, Jun 8, 2010	23.35	23.35	22.68	22.95
4351	NYSE	SJW	Mon, Jun 7, 2010	23.71	23.86	23.12	23.22
4350	NYSE	SJW	Fri, Jun 4, 2010	24.22	24.50	23.50	23.52
4349	NYSE	SJW	Thu, Jun 3, 2010	24.61	24.91	24.51	24.67
4348	NYSE	SJW	Wed, Jun 2, 2010	24.22	24.68	23.95	24.67
4347	NYSE	SJW	Tue, Jun 1, 2010	24.05	24.43	23.86	23.87
4346	NYSE	SJW	Fri, May 28, 2010	24.43	24.46	24.05	24.18
4345	NYSE	SJW	Thu, May 27, 2010	24.28	24.47	23.95	24.43
4344	NYSE	SJW	Wed, May 26, 2010	23.90	23.94	23.58	23.71
4343	NYSE	SJW	Tue, May 25, 2010	23.26	23.75	23.17	23.68
4342	NYSE	SJW	Mon, May 24, 2010	24.11	24.58	23.87	23.87
4341	NYSE	SJW	Fri, May 21, 2010	24.15	24.63	24.10	24.46
4340	NYSE	SJW	Thu, May 20, 2010	25.49	25.82	24.59	24.59
4339	NYSE	SJW	Wed, May 19, 2010	26.97	27.28	26.12	26.38
4338	NYSE	SJW	Tue, May 18, 2010	27.86	28.00	27.11	27.18
4337	NYSE	SJW	Mon, May 17, 2010	27.40	27.83	27.23	27.83
4336	NYSE	SJW	Fri, May 14, 2010	27.21	27.67	27.21	27.45
4335	NYSE	SJW	Thu, May 13, 2010	27.21	27.81	27.21	27.70
4334	NYSE	SJW	Wed, May 12, 2010	26.58	27.57	26.29	27.53
4333	NYSE	SJW	Tue, May 11, 2010	25.39	26.73	25.39	26.47
4332	NYSE	SJW	Mon, May 10, 2010	24.39	25.78	24.06	25.71
4331	NYSE	SJW	Fri, May 7, 2010	24.80	25.07	23.79	23.80
4330	NYSE	SJW	Thu, May 6, 2010	26.21	26.25	23.83	24.80
4329	NYSE	SJW	Wed, May 5, 2010	27.17	27.59	26.35	26.48
4328	NYSE	SJW	Tue, May 4, 2010	28.07	28.07	27.32	27.45
4327	NYSE	SJW	Mon, May 3, 2010	27.51	28.19	27.12	28.17
4326	NYSE	SJW	Fri, Apr 30, 2010	27.70	27.90	27.42	27.48
4325	NYSE	SJW	Thu, Apr 29, 2010	27.24	27.80	27.08	27.79
4324	NYSE	SJW	Wed, Apr 28, 2010	27.05	27.41	26.94	27.20
4323	NYSE	SJW	Tue, Apr 27, 2010	27.21	27.41	26.82	26.93
4322	NYSE	SJW	Mon, Apr 26, 2010	27.12	27.56	27.12	27.39
4321	NYSE	SJW	Fri, Apr 23, 2010	27.23	27.35	26.82	27.28
4320	NYSE	SJW	Thu, Apr 22, 2010	27.63	27.92	27.26	27.35
4319	NYSE	SJW	Wed, Apr 21, 2010	27.91	28.00	27.61	27.96
4318	NYSE	SJW	Tue, Apr 20, 2010	27.04	27.98	26.96	27.97
4317	NYSE	SJW	Mon, Apr 19, 2010	27.61	27.66	27.08	27.11
4316	NYSE	SJW	Fri, Apr 16, 2010	27.99	28.24	27.56	28.23
4315	NYSE	SJW	Thu, Apr 15, 2010	27.39	27.98	27.25	27.98
4314	NYSE	SJW	Wed, Apr 14, 2010	27.32	27.55	27.23	27.50
4313	NYSE	SJW	Tue, Apr 13, 2010	26.89	27.36	26.82	27.27
4312	NYSE	SJW	Mon, Apr 12, 2010	26.82	27.15	26.79	26.86
4311	NYSE	SJW	Fri, Apr 9, 2010	26.59	26.82	26.50	26.74
4310	NYSE	SJW	Thu, Apr 8, 2010	27.05	27.60	26.54	26.68
4309	NYSE	SJW	Wed, Apr 7, 2010	26.87	27.14	26.59	27.09
4308	NYSE	SJW	Tue, Apr 6, 2010	26.19	27.03	26.03	26.98
4307	NYSE	SJW	Mon, Apr 5, 2010	25.16	26.24	25.12	26.24
4306	NYSE	SJW	Thu, Apr 1, 2010	25.51	25.68	24.99	25.20
4305	NYSE	SJW	Wed, Mar 31, 2010	25.43	25.82	25.14	25.42
4304	NYSE	SJW	Tue, Mar 30, 2010	25.23	25.79	25.23	25.63
4303	NYSE	SJW	Mon, Mar 29, 2010	24.75	25.30	24.75	25.27
4302	NYSE	SJW	Fri, Mar 26, 2010	25.15	25.22	24.46	24.60
4301	NYSE	SJW	Thu, Mar 25, 2010	26.07	26.14	25.08	25.14
4300	NYSE	SJW	Wed, Mar 24, 2010	25.94	26.43	25.94	26.06
4299	NYSE	SJW	Tue, Mar 23, 2010	25.39	26.18	25.25	26.12
4298	NYSE	SJW	Mon, Mar 22, 2010	25.34	25.48	25.05	25.46
4297	NYSE	SJW	Fri, Mar 19, 2010	24.98	25.52	24.60	25.50
4296	NYSE	SJW	Thu, Mar 18, 2010	24.57	25.22	24.57	24.82
4295	NYSE	SJW	Wed, Mar 17, 2010	24.01	24.95	24.01	24.65
4294	NYSE	SJW	Tue, Mar 16, 2010	23.81	24.03	23.56	24.03
4293	NYSE	SJW	Mon, Mar 15, 2010	23.93	23.99	23.65	23.80
4292	NYSE	SJW	Fri, Mar 12, 2010	24.00	24.00	23.73	23.90
4291	NYSE	SJW	Thu, Mar 11, 2010	23.87	23.98	23.81	23.95
4290	NYSE	SJW	Wed, Mar 10, 2010	23.88	24.00	23.79	23.94
4289	NYSE	SJW	Tue, Mar 9, 2010	23.79	23.96	23.63	23.95
4288	NYSE	SJW	Mon, Mar 8, 2010	23.51	23.85	23.51	23.78
4287	NYSE	SJW	Fri, Mar 5, 2010	23.33	23.56	23.13	23.56
4286	NYSE	SJW	Thu, Mar 4, 2010	23.23	23.42	23.01	23.42
4285	NYSE	SJW	Wed, Mar 3, 2010	22.90	23.50	22.75	23.30
4284	NYSE	SJW	Tue, Mar 2, 2010	22.31	22.83	22.07	22.83
4283	NYSE	SJW	Mon, Mar 1, 2010	22.54	22.70	22.16	22.33
4282	NYSE	SJW	Fri, Feb 26, 2010	22.35	22.67	22.11	22.44
4281	NYSE	SJW	Thu, Feb 25, 2010	22.06	22.36	21.70	22.36
4280	NYSE	SJW	Wed, Feb 24, 2010	22.62	22.71	21.94	22.64
4279	NYSE	SJW	Tue, Feb 23, 2010	22.58	22.69	22.38	22.62
4278	NYSE	SJW	Mon, Feb 22, 2010	22.56	22.64	22.40	22.55
4277	NYSE	SJW	Fri, Feb 19, 2010	22.34	22.75	22.18	22.49
4276	NYSE	SJW	Thu, Feb 18, 2010	22.13	22.36	21.92	22.36
4275	NYSE	SJW	Wed, Feb 17, 2010	22.20	22.23	21.87	22.17
4274	NYSE	SJW	Tue, Feb 16, 2010	22.12	22.18	21.70	22.09
4273	NYSE	SJW	Fri, Feb 12, 2010	22.01	22.18	21.76	22.01
4272	NYSE	SJW	Thu, Feb 11, 2010	21.71	22.32	21.60	22.28
4271	NYSE	SJW	Wed, Feb 10, 2010	21.73	21.90	21.60	21.84
4270	NYSE	SJW	Tue, Feb 9, 2010	22.08	22.08	21.62	21.91
4269	NYSE	SJW	Mon, Feb 8, 2010	21.78	21.89	21.66	21.76
4268	NYSE	SJW	Fri, Feb 5, 2010	21.89	22.00	21.62	21.86
4267	NYSE	SJW	Thu, Feb 4, 2010	21.77	22.05	21.77	21.84
4266	NYSE	SJW	Wed, Feb 3, 2010	22.12	22.32	21.69	22.15
4265	NYSE	SJW	Tue, Feb 2, 2010	22.17	22.33	21.93	22.09
4264	NYSE	SJW	Mon, Feb 1, 2010	22.03	22.27	21.84	22.09
4263	NYSE	SJW	Fri, Jan 29, 2010	22.14	22.27	21.93	21.93
4262	NYSE	SJW	Thu, Jan 28, 2010	22.22	22.22	21.93	22.00
4261	NYSE	SJW	Wed, Jan 27, 2010	21.97	22.34	21.97	22.20
4260	NYSE	SJW	Tue, Jan 26, 2010	22.21	22.42	22.01	22.01
4259	NYSE	SJW	Mon, Jan 25, 2010	22.29	22.69	22.14	22.39
4258	NYSE	SJW	Fri, Jan 22, 2010	22.32	22.56	22.15	22.26
4257	NYSE	SJW	Thu, Jan 21, 2010	22.92	22.98	22.11	22.32
4256	NYSE	SJW	Wed, Jan 20, 2010	23.39	23.39	22.59	22.95
4255	NYSE	SJW	Tue, Jan 19, 2010	22.94	23.64	22.94	23.63
4254	NYSE	SJW	Fri, Jan 15, 2010	23.95	23.95	22.70	22.96
4253	NYSE	SJW	Thu, Jan 14, 2010	22.60	23.93	22.60	23.71
4252	NYSE	SJW	Wed, Jan 13, 2010	22.55	22.96	22.54	22.68
4251	NYSE	SJW	Tue, Jan 12, 2010	22.47	22.67	22.40	22.54
4250	NYSE	SJW	Mon, Jan 11, 2010	22.80	22.97	22.50	22.58
4249	NYSE	SJW	Fri, Jan 8, 2010	22.48	22.81	22.40	22.79
4248	NYSE	SJW	Thu, Jan 7, 2010	22.49	22.65	22.10	22.48
4247	NYSE	SJW	Wed, Jan 6, 2010	22.43	22.79	22.27	22.51
4246	NYSE	SJW	Tue, Jan 5, 2010	23.27	23.27	22.35	22.39
4245	NYSE	SJW	Mon, Jan 4, 2010	22.90	23.37	22.79	23.27
4244	NYSE	SJW	Thu, Dec 31, 2009	22.97	22.97	22.48	22.57
4243	NYSE	SJW	Wed, Dec 30, 2009	22.70	22.93	22.52	22.93
4242	NYSE	SJW	Tue, Dec 29, 2009	22.67	22.92	22.47	22.74
4241	NYSE	SJW	Mon, Dec 28, 2009	22.35	22.61	22.28	22.61
4240	NYSE	SJW	Thu, Dec 24, 2009	22.00	22.37	22.00	22.30
4239	NYSE	SJW	Wed, Dec 23, 2009	22.08	22.37	21.58	21.91
4238	NYSE	SJW	Tue, Dec 22, 2009	22.07	22.24	21.89	21.89
4237	NYSE	SJW	Mon, Dec 21, 2009	21.98	22.00	21.67	21.97
4236	NYSE	SJW	Fri, Dec 18, 2009	21.91	22.23	21.50	21.93
4235	NYSE	SJW	Thu, Dec 17, 2009	22.13	22.50	21.73	22.01
4234	NYSE	SJW	Wed, Dec 16, 2009	22.46	22.63	22.00	22.39
4233	NYSE	SJW	Tue, Dec 15, 2009	22.75	22.93	22.19	22.22
4232	NYSE	SJW	Mon, Dec 14, 2009	22.66	22.91	22.43	22.74
4231	NYSE	SJW	Fri, Dec 11, 2009	21.95	22.49	21.75	22.45
4230	NYSE	SJW	Thu, Dec 10, 2009	22.09	22.24	21.49	21.77
4229	NYSE	SJW	Wed, Dec 9, 2009	21.79	22.30	21.79	22.06
4228	NYSE	SJW	Tue, Dec 8, 2009	21.78	22.33	21.65	21.88
4227	NYSE	SJW	Mon, Dec 7, 2009	21.93	22.55	21.79	22.00
4226	NYSE	SJW	Fri, Dec 4, 2009	21.55	21.95	21.53	21.94
4225	NYSE	SJW	Thu, Dec 3, 2009	21.40	21.84	21.02	21.11
4224	NYSE	SJW	Wed, Dec 2, 2009	21.33	21.84	21.20	21.43
4223	NYSE	SJW	Tue, Dec 1, 2009	21.59	21.71	21.15	21.29
4222	NYSE	SJW	Mon, Nov 30, 2009	21.46	21.46	20.95	21.45
4221	NYSE	SJW	Fri, Nov 27, 2009	21.38	21.68	21.18	21.49
4220	NYSE	SJW	Wed, Nov 25, 2009	22.03	22.20	21.70	21.85
4219	NYSE	SJW	Tue, Nov 24, 2009	21.70	21.97	21.60	21.97
4218	NYSE	SJW	Mon, Nov 23, 2009	21.83	22.67	21.50	21.66
4217	NYSE	SJW	Fri, Nov 20, 2009	22.09	22.24	21.84	22.18
4216	NYSE	SJW	Thu, Nov 19, 2009	22.91	22.91	22.06	22.24
4215	NYSE	SJW	Wed, Nov 18, 2009	23.13	23.35	22.66	23.17
4214	NYSE	SJW	Tue, Nov 17, 2009	22.71	23.45	22.54	23.24
4213	NYSE	SJW	Mon, Nov 16, 2009	22.15	22.98	22.15	22.85
4212	NYSE	SJW	Fri, Nov 13, 2009	21.94	22.47	21.71	22.04
4211	NYSE	SJW	Thu, Nov 12, 2009	21.98	22.30	21.79	21.82
4210	NYSE	SJW	Wed, Nov 11, 2009	22.38	22.38	21.95	22.09
4209	NYSE	SJW	Tue, Nov 10, 2009	22.42	22.68	22.07	22.13
4208	NYSE	SJW	Mon, Nov 9, 2009	22.38	22.72	22.38	22.61
4207	NYSE	SJW	Fri, Nov 6, 2009	22.27	22.59	22.14	22.24
4206	NYSE	SJW	Thu, Nov 5, 2009	21.75	22.50	21.70	22.46
4205	NYSE	SJW	Wed, Nov 4, 2009	22.33	22.48	21.55	21.62
4204	NYSE	SJW	Tue, Nov 3, 2009	21.86	22.32	21.82	22.28
4203	NYSE	SJW	Mon, Nov 2, 2009	21.86	21.97	21.66	21.97
4202	NYSE	SJW	Fri, Oct 30, 2009	21.65	21.94	21.47	21.77
4201	NYSE	SJW	Thu, Oct 29, 2009	22.05	22.09	21.44	21.93
4200	NYSE	SJW	Wed, Oct 28, 2009	21.90	22.11	21.73	21.76
4199	NYSE	SJW	Tue, Oct 27, 2009	22.43	23.00	21.95	21.96
4198	NYSE	SJW	Mon, Oct 26, 2009	22.67	22.94	22.24	22.42
4197	NYSE	SJW	Fri, Oct 23, 2009	22.85	22.98	22.36	22.58
4196	NYSE	SJW	Thu, Oct 22, 2009	22.01	22.79	21.90	22.74
4195	NYSE	SJW	Wed, Oct 21, 2009	22.28	22.98	21.87	21.93
4194	NYSE	SJW	Tue, Oct 20, 2009	22.88	22.88	21.95	22.46
4193	NYSE	SJW	Mon, Oct 19, 2009	23.35	23.35	22.62	22.96
4192	NYSE	SJW	Fri, Oct 16, 2009	22.55	22.88	22.54	22.66
4191	NYSE	SJW	Thu, Oct 15, 2009	22.55	22.80	22.39	22.79
4190	NYSE	SJW	Wed, Oct 14, 2009	22.93	23.15	22.38	22.47
4189	NYSE	SJW	Tue, Oct 13, 2009	22.73	22.96	22.60	22.96
4188	NYSE	SJW	Mon, Oct 12, 2009	22.85	22.94	22.45	22.73
4187	NYSE	SJW	Fri, Oct 9, 2009	22.26	22.98	22.26	22.90
4186	NYSE	SJW	Thu, Oct 8, 2009	21.99	22.63	21.78	22.29
4185	NYSE	SJW	Wed, Oct 7, 2009	21.90	22.07	21.75	21.88
4184	NYSE	SJW	Tue, Oct 6, 2009	22.09	22.15	21.72	21.98
4183	NYSE	SJW	Mon, Oct 5, 2009	21.67	22.03	21.30	21.88
4182	NYSE	SJW	Fri, Oct 2, 2009	22.03	22.18	21.46	21.50
4181	NYSE	SJW	Thu, Oct 1, 2009	22.84	22.84	21.96	22.21
4180	NYSE	SJW	Wed, Sep 30, 2009	23.03	23.13	22.39	22.85
4179	NYSE	SJW	Tue, Sep 29, 2009	23.40	23.40	22.86	23.03
4178	NYSE	SJW	Mon, Sep 28, 2009	22.66	23.55	22.66	23.45
4177	NYSE	SJW	Fri, Sep 25, 2009	22.94	22.94	22.50	22.73
4176	NYSE	SJW	Thu, Sep 24, 2009	22.66	23.18	22.40	22.95
4175	NYSE	SJW	Wed, Sep 23, 2009	22.93	23.24	22.60	22.63
4174	NYSE	SJW	Tue, Sep 22, 2009	23.44	23.50	22.72	22.82
4173	NYSE	SJW	Mon, Sep 21, 2009	23.39	23.76	23.04	23.17
4172	NYSE	SJW	Fri, Sep 18, 2009	22.90	23.69	22.58	23.69
4171	NYSE	SJW	Thu, Sep 17, 2009	22.01	22.99	22.01	22.82
4170	NYSE	SJW	Wed, Sep 16, 2009	22.59	22.59	22.14	22.43
4169	NYSE	SJW	Tue, Sep 15, 2009	21.83	22.66	21.72	22.58
4168	NYSE	SJW	Mon, Sep 14, 2009	21.60	22.35	21.60	21.94
4167	NYSE	SJW	Fri, Sep 11, 2009	22.26	22.34	21.60	21.70
4166	NYSE	SJW	Thu, Sep 10, 2009	22.05	22.32	21.74	22.30
4165	NYSE	SJW	Wed, Sep 9, 2009	21.63	22.34	21.55	22.14
4164	NYSE	SJW	Tue, Sep 8, 2009	21.63	22.02	21.18	21.68
4163	NYSE	SJW	Fri, Sep 4, 2009	21.60	21.77	21.16	21.51
4162	NYSE	SJW	Thu, Sep 3, 2009	21.97	21.97	21.20	21.59
4161	NYSE	SJW	Wed, Sep 2, 2009	21.21	22.00	21.02	22.00
4160	NYSE	SJW	Tue, Sep 1, 2009	21.85	22.00	21.16	21.31
4159	NYSE	SJW	Mon, Aug 31, 2009	21.98	22.11	21.71	22.07
4158	NYSE	SJW	Fri, Aug 28, 2009	23.15	23.15	22.06	22.12
4157	NYSE	SJW	Thu, Aug 27, 2009	22.69	22.99	22.27	22.90
4156	NYSE	SJW	Wed, Aug 26, 2009	22.45	22.93	22.25	22.81
4155	NYSE	SJW	Tue, Aug 25, 2009	22.55	22.87	22.20	22.52
4154	NYSE	SJW	Mon, Aug 24, 2009	22.60	22.61	22.06	22.38
4153	NYSE	SJW	Fri, Aug 21, 2009	22.49	23.15	22.27	22.44
4152	NYSE	SJW	Thu, Aug 20, 2009	22.53	22.53	22.09	22.34
4151	NYSE	SJW	Wed, Aug 19, 2009	21.25	22.44	21.23	22.39
4150	NYSE	SJW	Tue, Aug 18, 2009	21.76	21.76	21.10	21.48
4149	NYSE	SJW	Mon, Aug 17, 2009	21.50	21.85	21.31	21.70
4148	NYSE	SJW	Fri, Aug 14, 2009	22.25	22.26	21.51	21.74
4147	NYSE	SJW	Thu, Aug 13, 2009	22.60	22.60	22.01	22.19
4146	NYSE	SJW	Wed, Aug 12, 2009	22.38	23.05	22.32	22.60
4145	NYSE	SJW	Tue, Aug 11, 2009	22.28	22.74	22.08	22.38
4144	NYSE	SJW	Mon, Aug 10, 2009	21.63	22.36	21.50	22.34
4143	NYSE	SJW	Fri, Aug 7, 2009	21.28	21.92	21.23	21.71
4142	NYSE	SJW	Thu, Aug 6, 2009	21.59	21.79	21.06	21.07
4141	NYSE	SJW	Wed, Aug 5, 2009	21.99	22.13	20.86	21.73
4140	NYSE	SJW	Tue, Aug 4, 2009	21.90	22.04	21.60	21.99
4139	NYSE	SJW	Mon, Aug 3, 2009	22.49	22.60	21.75	22.01
4138	NYSE	SJW	Fri, Jul 31, 2009	22.66	23.55	22.36	22.42
4137	NYSE	SJW	Thu, Jul 30, 2009	23.10	23.40	20.63	22.88
4136	NYSE	SJW	Wed, Jul 29, 2009	23.86	23.86	22.59	22.87
4135	NYSE	SJW	Tue, Jul 28, 2009	23.33	23.98	23.30	23.95
4134	NYSE	SJW	Mon, Jul 27, 2009	23.66	23.86	23.38	23.54
4133	NYSE	SJW	Fri, Jul 24, 2009	22.88	23.67	22.88	23.66
4132	NYSE	SJW	Thu, Jul 23, 2009	22.89	23.62	22.71	23.09
4131	NYSE	SJW	Wed, Jul 22, 2009	22.32	23.23	22.26	23.01
4130	NYSE	SJW	Tue, Jul 21, 2009	22.52	22.67	22.16	22.32
4129	NYSE	SJW	Mon, Jul 20, 2009	22.44	22.57	21.93	22.48
4128	NYSE	SJW	Fri, Jul 17, 2009	22.60	22.76	22.02	22.42
4127	NYSE	SJW	Thu, Jul 16, 2009	22.50	22.52	22.04	22.39
4126	NYSE	SJW	Wed, Jul 15, 2009	22.21	22.59	22.16	22.57
4125	NYSE	SJW	Tue, Jul 14, 2009	22.17	22.23	21.89	22.12
4124	NYSE	SJW	Mon, Jul 13, 2009	21.41	22.12	21.29	22.12
4123	NYSE	SJW	Fri, Jul 10, 2009	21.22	21.70	21.08	21.56
4122	NYSE	SJW	Thu, Jul 9, 2009	21.93	21.93	21.27	21.34
4121	NYSE	SJW	Wed, Jul 8, 2009	21.97	22.13	21.50	21.77
4120	NYSE	SJW	Tue, Jul 7, 2009	22.28	22.29	21.82	21.90
4119	NYSE	SJW	Mon, Jul 6, 2009	22.00	22.41	22.00	22.28
4118	NYSE	SJW	Thu, Jul 2, 2009	22.90	22.90	21.92	21.97
4117	NYSE	SJW	Wed, Jul 1, 2009	22.97	23.33	22.43	22.97
4116	NYSE	SJW	Tue, Jun 30, 2009	22.53	23.00	22.52	22.70
4115	NYSE	SJW	Mon, Jun 29, 2009	22.69	22.72	22.15	22.52
4114	NYSE	SJW	Fri, Jun 26, 2009	22.10	22.86	21.89	22.78
4113	NYSE	SJW	Thu, Jun 25, 2009	21.73	22.29	21.61	22.29
4112	NYSE	SJW	Wed, Jun 24, 2009	22.09	22.09	21.64	21.83
4111	NYSE	SJW	Tue, Jun 23, 2009	22.27	22.40	21.83	21.93
4110	NYSE	SJW	Mon, Jun 22, 2009	22.35	22.81	22.00	22.16
4109	NYSE	SJW	Fri, Jun 19, 2009	22.87	22.95	21.72	22.50
4108	NYSE	SJW	Thu, Jun 18, 2009	22.41	22.66	22.10	22.61
4107	NYSE	SJW	Wed, Jun 17, 2009	22.15	23.05	22.15	22.49
4106	NYSE	SJW	Tue, Jun 16, 2009	22.40	22.40	21.41	21.99
4105	NYSE	SJW	Mon, Jun 15, 2009	24.08	24.12	21.59	22.14
4104	NYSE	SJW	Fri, Jun 12, 2009	23.41	24.65	23.02	24.24
4103	NYSE	SJW	Thu, Jun 11, 2009	22.67	23.98	22.55	23.55
4102	NYSE	SJW	Wed, Jun 10, 2009	21.60	22.61	21.38	22.46
4101	NYSE	SJW	Tue, Jun 9, 2009	21.57	21.98	21.32	21.63
4100	NYSE	SJW	Mon, Jun 8, 2009	21.84	21.96	21.34	21.45
4099	NYSE	SJW	Fri, Jun 5, 2009	21.66	21.89	21.20	21.81
4098	NYSE	SJW	Thu, Jun 4, 2009	21.31	21.64	21.01	21.48
4097	NYSE	SJW	Wed, Jun 3, 2009	20.90	21.40	20.90	21.25
4096	NYSE	SJW	Tue, Jun 2, 2009	20.66	21.28	20.49	21.15
4095	NYSE	SJW	Mon, Jun 1, 2009	20.60	21.00	19.88	20.87
4094	NYSE	SJW	Fri, May 29, 2009	20.16	20.43	19.45	20.25
4093	NYSE	SJW	Thu, May 28, 2009	20.51	20.61	19.95	20.28
4092	NYSE	SJW	Wed, May 27, 2009	20.82	21.04	20.19	20.32
4091	NYSE	SJW	Tue, May 26, 2009	19.67	21.01	19.67	21.01
4090	NYSE	SJW	Fri, May 22, 2009	20.19	20.23	19.63	19.70
4089	NYSE	SJW	Thu, May 21, 2009	19.90	20.17	19.51	20.00
4088	NYSE	SJW	Wed, May 20, 2009	20.98	21.03	20.00	20.11
4087	NYSE	SJW	Tue, May 19, 2009	21.06	21.27	20.75	20.86
4086	NYSE	SJW	Mon, May 18, 2009	20.99	21.20	20.67	21.08
4085	NYSE	SJW	Fri, May 15, 2009	21.04	21.10	20.45	20.76
4084	NYSE	SJW	Thu, May 14, 2009	21.37	21.80	21.00	21.10
4083	NYSE	SJW	Wed, May 13, 2009	21.73	21.91	21.15	21.34
4082	NYSE	SJW	Tue, May 12, 2009	22.73	22.73	21.60	21.92
4081	NYSE	SJW	Mon, May 11, 2009	23.16	23.19	22.48	22.68
4080	NYSE	SJW	Fri, May 8, 2009	23.87	24.05	23.07	23.60
4079	NYSE	SJW	Thu, May 7, 2009	24.14	24.34	22.31	23.54
4078	NYSE	SJW	Wed, May 6, 2009	24.19	24.26	23.54	23.87
4077	NYSE	SJW	Tue, May 5, 2009	24.19	24.23	23.68	23.96
4076	NYSE	SJW	Mon, May 4, 2009	24.86	24.86	24.00	24.44
4075	NYSE	SJW	Fri, May 1, 2009	25.06	25.34	24.27	24.50
4074	NYSE	SJW	Thu, Apr 30, 2009	26.25	26.50	25.15	25.20
4073	NYSE	SJW	Wed, Apr 29, 2009	25.36	26.19	24.95	26.13
4072	NYSE	SJW	Tue, Apr 28, 2009	24.33	26.08	24.33	25.20
4071	NYSE	SJW	Mon, Apr 27, 2009	23.57	24.71	23.53	24.57
4070	NYSE	SJW	Fri, Apr 24, 2009	24.58	24.98	23.55	23.94
4069	NYSE	SJW	Thu, Apr 23, 2009	24.75	24.92	23.78	24.42
4068	NYSE	SJW	Wed, Apr 22, 2009	24.89	25.43	24.63	24.75
4067	NYSE	SJW	Tue, Apr 21, 2009	24.48	25.59	24.48	25.37
4066	NYSE	SJW	Mon, Apr 20, 2009	24.85	24.90	24.11	24.53
4065	NYSE	SJW	Fri, Apr 17, 2009	25.81	26.14	25.24	25.61
4064	NYSE	SJW	Thu, Apr 16, 2009	25.28	26.00	23.95	25.88
4063	NYSE	SJW	Wed, Apr 15, 2009	24.47	25.97	24.34	24.63
4062	NYSE	SJW	Tue, Apr 14, 2009	25.58	25.58	24.50	24.59
4061	NYSE	SJW	Mon, Apr 13, 2009	26.12	26.21	25.19	26.05
4060	NYSE	SJW	Thu, Apr 9, 2009	26.85	27.13	26.40	26.57
4059	NYSE	SJW	Wed, Apr 8, 2009	25.27	26.36	25.02	26.29
4058	NYSE	SJW	Tue, Apr 7, 2009	25.74	26.55	25.17	25.18
4057	NYSE	SJW	Mon, Apr 6, 2009	26.33	26.83	25.68	26.03
4056	NYSE	SJW	Fri, Apr 3, 2009	26.29	26.82	26.03	26.80
4055	NYSE	SJW	Thu, Apr 2, 2009	26.11	26.92	25.94	26.23
4054	NYSE	SJW	Wed, Apr 1, 2009	24.99	25.90	24.99	25.57
4053	NYSE	SJW	Tue, Mar 31, 2009	26.32	26.66	25.18	25.43
4052	NYSE	SJW	Mon, Mar 30, 2009	24.87	26.13	24.78	26.07
4051	NYSE	SJW	Fri, Mar 27, 2009	25.51	26.29	25.16	25.16
4050	NYSE	SJW	Thu, Mar 26, 2009	25.75	26.36	25.13	25.99
4049	NYSE	SJW	Wed, Mar 25, 2009	24.36	25.67	24.13	25.26
4048	NYSE	SJW	Tue, Mar 24, 2009	25.25	25.75	24.02	24.07
4047	NYSE	SJW	Mon, Mar 23, 2009	24.23	25.55	24.07	25.55
4046	NYSE	SJW	Fri, Mar 20, 2009	24.15	24.65	23.44	23.45
4045	NYSE	SJW	Thu, Mar 19, 2009	24.53	24.78	23.65	23.88
4044	NYSE	SJW	Wed, Mar 18, 2009	22.79	24.66	22.56	24.11
4043	NYSE	SJW	Tue, Mar 17, 2009	21.13	22.94	21.04	22.83
4042	NYSE	SJW	Mon, Mar 16, 2009	22.50	22.99	21.03	21.21
4041	NYSE	SJW	Fri, Mar 13, 2009	21.07	22.47	21.07	22.25
4040	NYSE	SJW	Thu, Mar 12, 2009	19.27	21.66	19.07	20.99
4039	NYSE	SJW	Wed, Mar 11, 2009	19.86	20.07	19.16	19.41
4038	NYSE	SJW	Tue, Mar 10, 2009	19.30	20.05	19.30	19.89
4037	NYSE	SJW	Mon, Mar 9, 2009	19.29	19.31	18.35	18.72
4036	NYSE	SJW	Fri, Mar 6, 2009	19.88	19.88	18.22	19.58
4035	NYSE	SJW	Thu, Mar 5, 2009	20.51	20.51	19.57	19.68
4034	NYSE	SJW	Wed, Mar 4, 2009	20.78	21.45	19.96	20.98
4033	NYSE	SJW	Tue, Mar 3, 2009	22.01	22.01	20.06	20.46
4032	NYSE	SJW	Mon, Mar 2, 2009	22.70	23.07	21.58	21.99
4031	NYSE	SJW	Fri, Feb 27, 2009	22.86	23.56	22.58	23.05
4030	NYSE	SJW	Thu, Feb 26, 2009	24.83	24.99	23.05	23.20
4029	NYSE	SJW	Wed, Feb 25, 2009	25.11	25.11	24.25	24.67
4028	NYSE	SJW	Tue, Feb 24, 2009	25.45	25.72	24.93	25.45
4027	NYSE	SJW	Mon, Feb 23, 2009	25.51	25.51	24.68	25.08
4026	NYSE	SJW	Fri, Feb 20, 2009	25.91	26.23	24.90	25.41
4025	NYSE	SJW	Thu, Feb 19, 2009	27.18	27.19	26.28	26.28
4024	NYSE	SJW	Wed, Feb 18, 2009	28.39	28.78	26.88	26.88
4023	NYSE	SJW	Tue, Feb 17, 2009	27.88	28.54	27.56	28.15
4022	NYSE	SJW	Fri, Feb 13, 2009	28.68	29.22	28.68	28.87
4021	NYSE	SJW	Thu, Feb 12, 2009	27.82	28.89	27.51	28.80
4020	NYSE	SJW	Wed, Feb 11, 2009	28.08	28.63	27.85	28.42
4019	NYSE	SJW	Tue, Feb 10, 2009	27.89	29.13	27.70	28.09
4018	NYSE	SJW	Mon, Feb 9, 2009	28.39	28.41	27.94	28.01
4017	NYSE	SJW	Fri, Feb 6, 2009	27.83	28.97	27.70	28.47
4016	NYSE	SJW	Thu, Feb 5, 2009	27.78	28.67	27.65	27.79
4015	NYSE	SJW	Wed, Feb 4, 2009	28.50	29.22	27.77	27.93
4014	NYSE	SJW	Tue, Feb 3, 2009	28.19	28.59	27.32	28.41
4013	NYSE	SJW	Mon, Feb 2, 2009	26.25	28.19	26.25	28.01
4012	NYSE	SJW	Fri, Jan 30, 2009	27.01	27.56	26.61	26.89
4011	NYSE	SJW	Thu, Jan 29, 2009	27.21	28.10	26.70	26.84
4010	NYSE	SJW	Wed, Jan 28, 2009	27.20	27.83	27.12	27.49
4009	NYSE	SJW	Tue, Jan 27, 2009	26.39	27.71	26.30	27.18
4008	NYSE	SJW	Mon, Jan 26, 2009	25.62	26.65	25.47	26.37
4007	NYSE	SJW	Fri, Jan 23, 2009	24.93	25.86	24.93	25.69
4006	NYSE	SJW	Thu, Jan 22, 2009	25.96	26.31	25.23	25.91
4005	NYSE	SJW	Wed, Jan 21, 2009	25.35	26.53	24.87	26.51
4004	NYSE	SJW	Tue, Jan 20, 2009	26.46	26.46	24.40	25.03
4003	NYSE	SJW	Fri, Jan 16, 2009	27.48	27.49	25.98	27.17
4002	NYSE	SJW	Thu, Jan 15, 2009	26.55	27.27	25.73	27.17
4001	NYSE	SJW	Wed, Jan 14, 2009	26.97	27.40	26.24	26.50
4000	NYSE	SJW	Tue, Jan 13, 2009	26.21	27.36	26.21	27.35
3999	NYSE	SJW	Mon, Jan 12, 2009	27.13	27.86	26.38	26.57
3998	NYSE	SJW	Fri, Jan 9, 2009	28.10	28.10	26.81	27.11
3997	NYSE	SJW	Thu, Jan 8, 2009	28.17	28.21	27.20	28.10
3996	NYSE	SJW	Wed, Jan 7, 2009	28.85	29.51	27.76	28.32
3995	NYSE	SJW	Tue, Jan 6, 2009	30.06	30.06	28.27	29.11
3994	NYSE	SJW	Mon, Jan 5, 2009	29.21	29.72	28.43	29.43
3993	NYSE	SJW	Fri, Jan 2, 2009	29.86	30.44	29.32	29.41
3992	NYSE	SJW	Wed, Dec 31, 2008	29.02	29.99	28.26	29.94
3991	NYSE	SJW	Tue, Dec 30, 2008	27.52	29.03	27.52	28.74
3990	NYSE	SJW	Mon, Dec 29, 2008	28.54	28.79	27.09	27.50
3989	NYSE	SJW	Fri, Dec 26, 2008	28.82	29.22	27.72	28.54
3988	NYSE	SJW	Wed, Dec 24, 2008	28.54	28.95	27.63	28.82
3987	NYSE	SJW	Tue, Dec 23, 2008	28.27	29.94	28.25	28.67
3986	NYSE	SJW	Mon, Dec 22, 2008	27.96	28.39	26.67	26.90
3985	NYSE	SJW	Fri, Dec 19, 2008	27.88	29.35	27.62	27.62
3984	NYSE	SJW	Thu, Dec 18, 2008	27.50	28.33	26.54	27.28
3983	NYSE	SJW	Wed, Dec 17, 2008	27.34	27.75	26.75	27.32
3982	NYSE	SJW	Tue, Dec 16, 2008	25.98	27.56	25.71	27.42
3981	NYSE	SJW	Mon, Dec 15, 2008	26.42	26.55	24.81	25.56
3980	NYSE	SJW	Fri, Dec 12, 2008	24.31	26.60	24.00	26.41
3979	NYSE	SJW	Thu, Dec 11, 2008	24.56	26.19	24.14	24.50
3978	NYSE	SJW	Wed, Dec 10, 2008	25.26	26.05	24.85	25.22
3977	NYSE	SJW	Tue, Dec 9, 2008	26.89	28.30	24.67	24.88
3976	NYSE	SJW	Mon, Dec 8, 2008	26.69	28.03	26.21	27.58
3975	NYSE	SJW	Fri, Dec 5, 2008	24.27	26.15	23.39	26.09
3974	NYSE	SJW	Thu, Dec 4, 2008	25.67	26.74	24.12	24.80
3973	NYSE	SJW	Wed, Dec 3, 2008	26.13	26.93	24.76	25.80
3972	NYSE	SJW	Tue, Dec 2, 2008	24.73	26.25	23.91	26.07
3971	NYSE	SJW	Mon, Dec 1, 2008	27.29	27.29	23.99	24.27
3970	NYSE	SJW	Fri, Nov 28, 2008	27.19	28.00	26.86	28.00
3969	NYSE	SJW	Wed, Nov 26, 2008	25.61	27.49	24.90	27.46
3968	NYSE	SJW	Tue, Nov 25, 2008	25.99	25.99	24.70	25.98
3967	NYSE	SJW	Mon, Nov 24, 2008	24.05	26.06	24.01	25.75
3966	NYSE	SJW	Fri, Nov 21, 2008	22.13	23.97	20.41	23.93
3965	NYSE	SJW	Thu, Nov 20, 2008	24.00	24.03	21.71	21.71
3964	NYSE	SJW	Wed, Nov 19, 2008	25.26	25.53	23.89	23.91
3963	NYSE	SJW	Tue, Nov 18, 2008	25.32	26.90	23.88	25.35
3962	NYSE	SJW	Mon, Nov 17, 2008	24.19	25.93	23.93	25.34
3961	NYSE	SJW	Fri, Nov 14, 2008	27.05	27.55	24.47	24.47
3960	NYSE	SJW	Thu, Nov 13, 2008	25.18	27.57	23.44	27.52
3959	NYSE	SJW	Wed, Nov 12, 2008	27.05	27.09	24.94	24.96
3958	NYSE	SJW	Tue, Nov 11, 2008	26.68	28.47	26.42	27.37
3957	NYSE	SJW	Mon, Nov 10, 2008	28.02	28.30	26.60	26.99
3956	NYSE	SJW	Fri, Nov 7, 2008	27.00	28.21	26.93	27.77
3955	NYSE	SJW	Thu, Nov 6, 2008	26.52	27.41	25.58	26.85
3954	NYSE	SJW	Wed, Nov 5, 2008	26.80	27.88	26.15	26.34
3953	NYSE	SJW	Tue, Nov 4, 2008	28.99	30.00	26.40	27.20
3952	NYSE	SJW	Mon, Nov 3, 2008	27.99	28.93	27.86	28.60
3951	NYSE	SJW	Fri, Oct 31, 2008	26.14	28.57	25.63	27.80
3950	NYSE	SJW	Thu, Oct 30, 2008	25.00	26.46	24.97	26.28
3949	NYSE	SJW	Wed, Oct 29, 2008	24.89	25.81	23.98	24.85
3948	NYSE	SJW	Tue, Oct 28, 2008	22.93	24.82	21.94	24.71
3947	NYSE	SJW	Mon, Oct 27, 2008	23.03	24.06	22.56	22.57
3946	NYSE	SJW	Fri, Oct 24, 2008	24.00	25.36	22.66	23.65
3945	NYSE	SJW	Thu, Oct 23, 2008	23.99	26.63	23.71	25.70
3944	NYSE	SJW	Wed, Oct 22, 2008	25.71	25.75	23.58	24.32
3943	NYSE	SJW	Tue, Oct 21, 2008	27.12	27.12	25.66	25.95
3942	NYSE	SJW	Mon, Oct 20, 2008	24.86	27.34	24.86	27.34
3941	NYSE	SJW	Fri, Oct 17, 2008	25.64	26.91	24.70	24.71
3940	NYSE	SJW	Thu, Oct 16, 2008	23.73	26.40	21.93	26.40
3939	NYSE	SJW	Wed, Oct 15, 2008	25.82	25.82	23.42	23.45
3938	NYSE	SJW	Tue, Oct 14, 2008	27.11	27.11	25.06	25.90
3937	NYSE	SJW	Mon, Oct 13, 2008	25.14	26.34	24.19	26.34
3936	NYSE	SJW	Fri, Oct 10, 2008	21.45	24.40	20.05	24.06
3935	NYSE	SJW	Thu, Oct 9, 2008	24.27	25.11	22.12	22.12
3934	NYSE	SJW	Wed, Oct 8, 2008	24.93	26.06	24.26	24.26
3933	NYSE	SJW	Tue, Oct 7, 2008	27.32	27.77	25.59	25.59
3932	NYSE	SJW	Mon, Oct 6, 2008	27.87	28.24	25.64	27.08
3931	NYSE	SJW	Fri, Oct 3, 2008	30.02	30.02	28.23	28.23
3930	NYSE	SJW	Thu, Oct 2, 2008	29.19	30.42	28.86	29.72
3929	NYSE	SJW	Wed, Oct 1, 2008	29.50	29.50	28.85	29.32
3928	NYSE	SJW	Tue, Sep 30, 2008	28.05	29.97	27.57	29.97
3927	NYSE	SJW	Mon, Sep 29, 2008	29.24	29.62	27.72	27.74
3926	NYSE	SJW	Fri, Sep 26, 2008	29.12	29.90	28.52	29.67
3925	NYSE	SJW	Thu, Sep 25, 2008	28.72	29.71	28.66	29.59
3924	NYSE	SJW	Wed, Sep 24, 2008	28.83	28.90	28.02	28.69
3923	NYSE	SJW	Tue, Sep 23, 2008	28.12	28.94	27.88	28.72
3922	NYSE	SJW	Mon, Sep 22, 2008	27.98	28.62	27.63	28.06
3921	NYSE	SJW	Fri, Sep 19, 2008	27.69	29.00	27.12	27.92
3920	NYSE	SJW	Thu, Sep 18, 2008	25.43	27.31	25.10	27.23
3919	NYSE	SJW	Wed, Sep 17, 2008	25.70	25.70	24.51	24.98
3918	NYSE	SJW	Tue, Sep 16, 2008	24.71	25.96	24.41	25.96
3917	NYSE	SJW	Mon, Sep 15, 2008	24.87	25.77	24.87	24.91
3916	NYSE	SJW	Fri, Sep 12, 2008	25.55	25.97	25.13	25.24
3915	NYSE	SJW	Thu, Sep 11, 2008	25.35	25.97	25.08	25.73
3914	NYSE	SJW	Wed, Sep 10, 2008	25.63	25.81	25.26	25.42
3913	NYSE	SJW	Tue, Sep 9, 2008	26.75	27.50	25.62	25.62
3912	NYSE	SJW	Mon, Sep 8, 2008	26.47	26.98	26.28	26.71
3911	NYSE	SJW	Fri, Sep 5, 2008	26.78	26.93	25.81	26.27
3910	NYSE	SJW	Thu, Sep 4, 2008	27.74	27.75	26.55	26.91
3909	NYSE	SJW	Wed, Sep 3, 2008	27.59	28.37	27.49	27.85
3908	NYSE	SJW	Tue, Sep 2, 2008	28.10	28.54	27.30	27.67
3907	NYSE	SJW	Fri, Aug 29, 2008	28.49	28.49	27.63	27.87
3906	NYSE	SJW	Thu, Aug 28, 2008	28.24	28.47	27.88	28.39
3905	NYSE	SJW	Wed, Aug 27, 2008	27.95	28.47	27.93	28.30
3904	NYSE	SJW	Tue, Aug 26, 2008	27.80	28.48	27.56	27.99
3903	NYSE	SJW	Mon, Aug 25, 2008	28.40	28.48	27.65	27.88
3902	NYSE	SJW	Fri, Aug 22, 2008	27.84	28.48	27.75	28.39
3901	NYSE	SJW	Thu, Aug 21, 2008	27.83	27.94	27.36	27.67
3900	NYSE	SJW	Wed, Aug 20, 2008	27.90	28.03	27.54	27.82
3899	NYSE	SJW	Tue, Aug 19, 2008	27.60	27.97	27.33	27.96
3898	NYSE	SJW	Mon, Aug 18, 2008	27.66	27.94	27.41	27.72
3897	NYSE	SJW	Fri, Aug 15, 2008	27.95	28.21	27.05	27.49
3896	NYSE	SJW	Thu, Aug 14, 2008	27.48	28.01	27.39	27.79
3895	NYSE	SJW	Wed, Aug 13, 2008	27.00	27.63	26.63	27.56
3894	NYSE	SJW	Tue, Aug 12, 2008	26.93	27.26	26.67	26.89
3893	NYSE	SJW	Mon, Aug 11, 2008	26.72	27.21	26.50	27.01
3892	NYSE	SJW	Fri, Aug 8, 2008	26.15	26.99	25.90	26.64
3891	NYSE	SJW	Thu, Aug 7, 2008	25.93	26.51	25.66	26.23
3890	NYSE	SJW	Wed, Aug 6, 2008	26.59	26.62	26.00	26.23
3889	NYSE	SJW	Tue, Aug 5, 2008	26.36	26.75	26.23	26.59
3888	NYSE	SJW	Mon, Aug 4, 2008	25.91	26.25	25.28	25.93
3887	NYSE	SJW	Fri, Aug 1, 2008	25.93	26.19	25.27	25.98
3886	NYSE	SJW	Thu, Jul 31, 2008	25.98	26.25	25.55	25.91
3885	NYSE	SJW	Wed, Jul 30, 2008	25.99	26.98	25.97	26.29
3884	NYSE	SJW	Tue, Jul 29, 2008	26.95	27.22	25.91	26.08
3883	NYSE	SJW	Mon, Jul 28, 2008	26.30	26.76	26.30	26.63
3882	NYSE	SJW	Fri, Jul 25, 2008	25.74	26.66	25.71	26.46
3881	NYSE	SJW	Thu, Jul 24, 2008	25.05	26.19	25.02	25.67
3880	NYSE	SJW	Wed, Jul 23, 2008	25.56	25.80	25.08	25.69
3879	NYSE	SJW	Tue, Jul 22, 2008	24.25	25.72	24.03	25.67
3878	NYSE	SJW	Mon, Jul 21, 2008	24.21	24.55	23.89	24.26
3877	NYSE	SJW	Fri, Jul 18, 2008	23.91	24.60	23.76	24.15
3876	NYSE	SJW	Thu, Jul 17, 2008	23.98	24.14	23.30	24.11
3875	NYSE	SJW	Wed, Jul 16, 2008	23.69	24.25	23.41	23.85
3874	NYSE	SJW	Tue, Jul 15, 2008	24.05	24.26	23.59	23.65
3873	NYSE	SJW	Mon, Jul 14, 2008	25.04	25.04	24.25	24.35
3872	NYSE	SJW	Fri, Jul 11, 2008	25.26	25.27	24.60	24.94
3871	NYSE	SJW	Thu, Jul 10, 2008	25.58	26.03	25.32	25.45
3870	NYSE	SJW	Wed, Jul 9, 2008	26.40	26.66	25.63	25.66
3869	NYSE	SJW	Tue, Jul 8, 2008	25.36	26.73	25.36	26.68
3868	NYSE	SJW	Mon, Jul 7, 2008	25.52	25.99	24.78	25.17
3867	NYSE	SJW	Thu, Jul 3, 2008	26.20	26.20	25.03	25.52
3866	NYSE	SJW	Wed, Jul 2, 2008	26.26	26.72	26.03	26.18
3865	NYSE	SJW	Tue, Jul 1, 2008	26.05	26.76	25.66	26.26
3864	NYSE	SJW	Mon, Jun 30, 2008	26.85	27.20	26.37	26.40
3863	NYSE	SJW	Fri, Jun 27, 2008	27.52	27.54	25.76	26.85
3862	NYSE	SJW	Thu, Jun 26, 2008	29.38	29.39	27.45	27.45
3861	NYSE	SJW	Wed, Jun 25, 2008	29.76	30.25	29.06	29.39
3860	NYSE	SJW	Tue, Jun 24, 2008	30.46	30.54	29.79	29.80
3859	NYSE	SJW	Mon, Jun 23, 2008	30.78	31.10	30.58	30.68
3858	NYSE	SJW	Fri, Jun 20, 2008	30.90	31.25	29.99	30.72
3857	NYSE	SJW	Thu, Jun 19, 2008	30.37	31.01	30.37	30.99
3856	NYSE	SJW	Wed, Jun 18, 2008	30.07	30.53	29.59	30.36
3855	NYSE	SJW	Tue, Jun 17, 2008	30.74	30.74	30.27	30.31
3854	NYSE	SJW	Mon, Jun 16, 2008	31.15	31.41	30.61	30.77
3853	NYSE	SJW	Fri, Jun 13, 2008	31.30	31.42	30.62	31.35
3852	NYSE	SJW	Thu, Jun 12, 2008	31.19	31.98	30.88	30.90
3851	NYSE	SJW	Wed, Jun 11, 2008	31.53	31.56	30.85	30.86
3850	NYSE	SJW	Tue, Jun 10, 2008	31.34	32.00	31.30	31.73
3849	NYSE	SJW	Mon, Jun 9, 2008	31.33	31.83	31.00	31.44
3848	NYSE	SJW	Fri, Jun 6, 2008	32.27	32.43	31.22	31.38
3847	NYSE	SJW	Thu, Jun 5, 2008	31.33	32.46	31.14	32.46
3846	NYSE	SJW	Wed, Jun 4, 2008	30.72	31.50	30.64	31.36
3845	NYSE	SJW	Tue, Jun 3, 2008	30.93	31.49	30.36	30.74
3844	NYSE	SJW	Mon, Jun 2, 2008	30.76	31.04	30.35	31.04
3843	NYSE	SJW	Fri, May 30, 2008	31.66	31.73	30.76	31.06
3842	NYSE	SJW	Thu, May 29, 2008	31.42	32.29	31.36	31.90
3841	NYSE	SJW	Wed, May 28, 2008	32.00	32.00	31.35	31.64
3840	NYSE	SJW	Tue, May 27, 2008	31.36	31.99	31.36	31.88
3839	NYSE	SJW	Fri, May 23, 2008	31.65	31.86	31.09	31.36
3838	NYSE	SJW	Thu, May 22, 2008	31.11	31.85	30.99	31.68
3837	NYSE	SJW	Wed, May 21, 2008	30.74	31.60	30.62	30.87
3836	NYSE	SJW	Tue, May 20, 2008	30.36	30.79	30.18	30.56
3835	NYSE	SJW	Mon, May 19, 2008	30.77	30.91	30.09	30.44
3834	NYSE	SJW	Fri, May 16, 2008	31.27	31.27	30.26	30.64
3833	NYSE	SJW	Thu, May 15, 2008	30.97	31.06	30.37	30.96
3832	NYSE	SJW	Wed, May 14, 2008	30.95	31.61	30.94	31.09
3831	NYSE	SJW	Tue, May 13, 2008	31.23	31.23	30.50	30.77
3830	NYSE	SJW	Mon, May 12, 2008	30.24	31.45	30.24	31.12
3829	NYSE	SJW	Fri, May 9, 2008	30.00	30.65	29.94	30.35
3828	NYSE	SJW	Thu, May 8, 2008	30.48	30.48	29.50	30.10
3827	NYSE	SJW	Wed, May 7, 2008	30.88	31.30	30.19	30.41
3826	NYSE	SJW	Tue, May 6, 2008	31.06	31.06	30.18	30.78
3825	NYSE	SJW	Mon, May 5, 2008	30.78	31.07	30.39	30.91
3824	NYSE	SJW	Fri, May 2, 2008	31.95	31.99	30.67	30.92
3823	NYSE	SJW	Thu, May 1, 2008	29.60	31.78	29.43	31.77
3822	NYSE	SJW	Wed, Apr 30, 2008	31.21	31.43	29.82	30.07
3821	NYSE	SJW	Tue, Apr 29, 2008	30.34	31.47	30.21	30.94
3820	NYSE	SJW	Mon, Apr 28, 2008	30.01	30.50	29.97	30.20
3819	NYSE	SJW	Fri, Apr 25, 2008	30.38	30.50	29.45	30.00
3818	NYSE	SJW	Thu, Apr 24, 2008	29.65	30.46	28.80	30.09
3817	NYSE	SJW	Wed, Apr 23, 2008	29.35	29.96	28.66	29.52
3816	NYSE	SJW	Tue, Apr 22, 2008	29.60	29.71	28.41	29.22
3815	NYSE	SJW	Mon, Apr 21, 2008	30.00	30.00	29.60	29.69
3814	NYSE	SJW	Fri, Apr 18, 2008	30.00	30.50	29.84	30.20
3813	NYSE	SJW	Thu, Apr 17, 2008	29.89	30.05	29.39	29.41
3812	NYSE	SJW	Wed, Apr 16, 2008	29.15	29.99	29.12	29.97
3811	NYSE	SJW	Tue, Apr 15, 2008	28.48	29.09	28.15	29.01
3810	NYSE	SJW	Mon, Apr 14, 2008	28.11	28.80	28.01	28.21
3809	NYSE	SJW	Fri, Apr 11, 2008	28.65	28.89	28.00	28.06
3808	NYSE	SJW	Thu, Apr 10, 2008	28.10	29.06	28.08	28.95
3807	NYSE	SJW	Wed, Apr 9, 2008	29.13	29.18	28.14	28.17
3806	NYSE	SJW	Tue, Apr 8, 2008	28.47	29.00	28.38	28.99
3805	NYSE	SJW	Mon, Apr 7, 2008	28.65	29.12	28.52	28.65
3804	NYSE	SJW	Fri, Apr 4, 2008	29.10	29.46	28.50	28.82
3803	NYSE	SJW	Thu, Apr 3, 2008	29.20	29.67	28.97	29.18
3802	NYSE	SJW	Wed, Apr 2, 2008	29.25	29.71	28.71	29.09
3801	NYSE	SJW	Tue, Apr 1, 2008	28.67	29.39	28.57	29.25
3800	NYSE	SJW	Mon, Mar 31, 2008	28.06	29.25	28.06	28.59
3799	NYSE	SJW	Fri, Mar 28, 2008	29.66	29.81	27.79	28.16
3798	NYSE	SJW	Thu, Mar 27, 2008	31.55	31.70	29.27	29.53
3797	NYSE	SJW	Wed, Mar 26, 2008	31.17	31.75	30.77	31.74
3796	NYSE	SJW	Tue, Mar 25, 2008	31.19	31.91	30.95	31.14
3795	NYSE	SJW	Mon, Mar 24, 2008	31.32	31.68	30.57	30.94
3794	NYSE	SJW	Thu, Mar 20, 2008	31.79	32.19	30.84	31.51
3793	NYSE	SJW	Wed, Mar 19, 2008	30.61	31.75	30.03	30.03
3792	NYSE	SJW	Tue, Mar 18, 2008	29.55	30.94	29.02	30.73
3791	NYSE	SJW	Mon, Mar 17, 2008	27.99	29.60	27.99	28.82
3790	NYSE	SJW	Fri, Mar 14, 2008	29.72	29.72	27.90	28.29
3789	NYSE	SJW	Thu, Mar 13, 2008	29.45	29.51	28.06	29.42
3788	NYSE	SJW	Wed, Mar 12, 2008	29.40	30.34	28.69	29.23
3787	NYSE	SJW	Tue, Mar 11, 2008	28.91	29.37	27.84	29.37
3786	NYSE	SJW	Mon, Mar 10, 2008	28.80	28.90	27.96	28.05
3785	NYSE	SJW	Fri, Mar 7, 2008	28.28	29.74	28.11	28.65
3784	NYSE	SJW	Thu, Mar 6, 2008	30.87	30.89	28.69	28.69
3783	NYSE	SJW	Wed, Mar 5, 2008	30.81	31.47	30.15	30.98
3782	NYSE	SJW	Tue, Mar 4, 2008	29.35	31.40	29.34	30.35
3781	NYSE	SJW	Mon, Mar 3, 2008	30.01	30.62	28.73	29.68
3780	NYSE	SJW	Fri, Feb 29, 2008	28.92	30.80	28.85	30.22
3779	NYSE	SJW	Thu, Feb 28, 2008	29.72	29.75	28.77	29.33
3778	NYSE	SJW	Wed, Feb 27, 2008	30.28	30.48	29.31	29.80
3777	NYSE	SJW	Tue, Feb 26, 2008	29.60	30.73	29.46	30.42
3776	NYSE	SJW	Mon, Feb 25, 2008	29.28	29.54	28.30	29.54
3775	NYSE	SJW	Fri, Feb 22, 2008	28.99	29.50	28.17	29.29
3774	NYSE	SJW	Thu, Feb 21, 2008	31.00	31.43	28.75	28.84
3773	NYSE	SJW	Wed, Feb 20, 2008	30.46	31.00	29.66	30.99
3772	NYSE	SJW	Tue, Feb 19, 2008	30.85	30.88	29.71	30.20
3771	NYSE	SJW	Fri, Feb 15, 2008	30.69	30.94	30.10	30.69
3770	NYSE	SJW	Thu, Feb 14, 2008	32.13	32.13	30.26	30.93
3769	NYSE	SJW	Wed, Feb 13, 2008	31.43	32.19	31.29	32.12
3768	NYSE	SJW	Tue, Feb 12, 2008	30.87	31.56	30.45	31.13
3767	NYSE	SJW	Mon, Feb 11, 2008	30.41	31.00	29.71	30.68
3766	NYSE	SJW	Fri, Feb 8, 2008	30.80	30.90	29.70	30.40
3765	NYSE	SJW	Thu, Feb 7, 2008	29.67	30.96	29.57	30.75
3764	NYSE	SJW	Wed, Feb 6, 2008	29.25	31.03	28.90	29.71
3763	NYSE	SJW	Tue, Feb 5, 2008	29.36	29.93	29.00	29.23
3762	NYSE	SJW	Mon, Feb 4, 2008	31.19	31.21	29.92	29.92
3761	NYSE	SJW	Fri, Feb 1, 2008	30.30	31.33	29.61	31.21
3760	NYSE	SJW	Thu, Jan 31, 2008	28.38	30.60	28.38	30.23
3759	NYSE	SJW	Wed, Jan 30, 2008	30.04	30.29	28.80	28.90
3758	NYSE	SJW	Tue, Jan 29, 2008	30.85	30.85	29.50	30.04
3757	NYSE	SJW	Mon, Jan 28, 2008	29.37	31.14	28.71	30.72
3756	NYSE	SJW	Fri, Jan 25, 2008	30.25	30.27	28.17	29.00
3755	NYSE	SJW	Thu, Jan 24, 2008	31.05	31.74	29.65	29.75
3754	NYSE	SJW	Wed, Jan 23, 2008	29.31	31.28	28.76	31.04
3753	NYSE	SJW	Tue, Jan 22, 2008	28.01	30.42	27.84	29.96
3752	NYSE	SJW	Fri, Jan 18, 2008	31.16	31.88	29.26	29.65
3751	NYSE	SJW	Thu, Jan 17, 2008	31.50	32.25	30.59	30.88
3750	NYSE	SJW	Wed, Jan 16, 2008	31.76	32.63	31.38	31.52
3749	NYSE	SJW	Tue, Jan 15, 2008	32.00	32.41	31.23	31.79
3748	NYSE	SJW	Mon, Jan 14, 2008	32.86	32.92	32.00	32.02
3747	NYSE	SJW	Fri, Jan 11, 2008	33.18	33.81	32.45	32.45
3746	NYSE	SJW	Thu, Jan 10, 2008	33.80	34.40	32.82	33.51
3745	NYSE	SJW	Wed, Jan 9, 2008	32.78	34.20	32.61	34.20
3744	NYSE	SJW	Tue, Jan 8, 2008	34.15	34.67	32.81	32.89
3743	NYSE	SJW	Mon, Jan 7, 2008	32.73	34.40	32.59	33.90
3742	NYSE	SJW	Fri, Jan 4, 2008	33.38	33.38	32.01	32.64
3741	NYSE	SJW	Thu, Jan 3, 2008	33.96	34.75	33.57	33.70
3740	NYSE	SJW	Wed, Jan 2, 2008	34.40	35.11	33.25	33.75
3739	NYSE	SJW	Mon, Dec 31, 2007	33.19	34.67	32.60	34.67
3738	NYSE	SJW	Fri, Dec 28, 2007	34.58	34.68	31.50	32.60
3737	NYSE	SJW	Thu, Dec 27, 2007	38.17	38.17	34.04	34.10
3736	NYSE	SJW	Wed, Dec 26, 2007	37.76	38.64	37.33	38.50
3735	NYSE	SJW	Mon, Dec 24, 2007	37.93	38.05	37.55	38.05
3734	NYSE	SJW	Fri, Dec 21, 2007	36.87	37.73	36.38	37.68
3733	NYSE	SJW	Thu, Dec 20, 2007	35.70	36.39	34.38	36.37
3732	NYSE	SJW	Wed, Dec 19, 2007	34.36	35.84	34.23	35.39
3731	NYSE	SJW	Tue, Dec 18, 2007	32.33	34.67	32.11	34.58
3730	NYSE	SJW	Mon, Dec 17, 2007	32.73	32.88	32.00	32.00
3729	NYSE	SJW	Fri, Dec 14, 2007	33.82	34.17	32.92	33.06
3728	NYSE	SJW	Thu, Dec 13, 2007	34.28	34.33	33.50	34.00
3727	NYSE	SJW	Wed, Dec 12, 2007	34.94	35.19	33.82	34.36
3726	NYSE	SJW	Tue, Dec 11, 2007	35.54	36.25	34.05	34.05
3725	NYSE	SJW	Mon, Dec 10, 2007	35.02	35.36	34.15	35.31
3724	NYSE	SJW	Fri, Dec 7, 2007	34.38	35.60	34.17	35.02
3723	NYSE	SJW	Thu, Dec 6, 2007	34.85	35.03	34.14	34.51
3722	NYSE	SJW	Wed, Dec 5, 2007	34.00	34.79	33.82	34.65
3721	NYSE	SJW	Tue, Dec 4, 2007	34.00	34.33	33.25	33.56
3720	NYSE	SJW	Mon, Dec 3, 2007	33.57	34.55	33.42	34.25
3719	NYSE	SJW	Fri, Nov 30, 2007	34.33	34.92	33.15	33.46
3718	NYSE	SJW	Thu, Nov 29, 2007	34.02	35.01	33.57	33.69
3717	NYSE	SJW	Wed, Nov 28, 2007	34.33	35.21	33.93	34.61
3716	NYSE	SJW	Tue, Nov 27, 2007	32.14	34.25	32.08	34.16
3715	NYSE	SJW	Mon, Nov 26, 2007	34.77	34.77	32.53	32.68
3714	NYSE	SJW	Fri, Nov 23, 2007	34.40	35.08	33.26	34.80
3713	NYSE	SJW	Wed, Nov 21, 2007	34.08	35.37	33.85	33.99
3712	NYSE	SJW	Tue, Nov 20, 2007	33.38	34.27	32.53	33.98
3711	NYSE	SJW	Mon, Nov 19, 2007	33.60	33.90	32.55	33.57
3710	NYSE	SJW	Fri, Nov 16, 2007	35.45	35.84	33.44	34.03
3709	NYSE	SJW	Thu, Nov 15, 2007	35.31	35.69	34.61	35.37
3708	NYSE	SJW	Wed, Nov 14, 2007	36.43	36.70	34.65	35.11
3707	NYSE	SJW	Tue, Nov 13, 2007	34.34	36.57	34.34	36.12
3706	NYSE	SJW	Mon, Nov 12, 2007	33.68	35.16	33.56	34.10
3705	NYSE	SJW	Fri, Nov 9, 2007	33.13	33.93	32.57	33.59
3704	NYSE	SJW	Thu, Nov 8, 2007	31.92	33.65	31.65	33.53
3703	NYSE	SJW	Wed, Nov 7, 2007	33.33	33.33	31.62	31.62
3702	NYSE	SJW	Tue, Nov 6, 2007	32.77	33.74	31.84	33.73
3701	NYSE	SJW	Mon, Nov 5, 2007	33.00	33.18	32.27	32.71
3700	NYSE	SJW	Fri, Nov 2, 2007	33.06	33.50	31.84	33.50
3699	NYSE	SJW	Thu, Nov 1, 2007	34.56	34.59	32.12	32.54
3698	NYSE	SJW	Wed, Oct 31, 2007	33.89	35.25	33.25	34.93
3697	NYSE	SJW	Tue, Oct 30, 2007	34.66	34.77	33.43	33.82
3696	NYSE	SJW	Mon, Oct 29, 2007	34.62	35.35	33.49	35.01
3695	NYSE	SJW	Fri, Oct 26, 2007	33.83	34.70	32.06	33.97
3694	NYSE	SJW	Thu, Oct 25, 2007	34.85	35.34	33.53	34.70
3693	NYSE	SJW	Wed, Oct 24, 2007	34.70	34.86	33.01	34.42
3692	NYSE	SJW	Tue, Oct 23, 2007	35.21	35.24	33.02	34.89
3691	NYSE	SJW	Mon, Oct 22, 2007	32.48	35.01	32.48	35.00
3690	NYSE	SJW	Fri, Oct 19, 2007	34.94	34.94	32.62	32.77
3689	NYSE	SJW	Thu, Oct 18, 2007	35.22	35.97	34.60	35.00
3688	NYSE	SJW	Wed, Oct 17, 2007	35.25	35.87	34.28	35.01
3687	NYSE	SJW	Tue, Oct 16, 2007	34.61	35.34	34.09	34.76
3686	NYSE	SJW	Mon, Oct 15, 2007	36.36	36.36	34.13	34.63
3685	NYSE	SJW	Fri, Oct 12, 2007	35.46	36.59	35.36	36.26
3684	NYSE	SJW	Thu, Oct 11, 2007	36.58	37.12	35.29	35.80
3683	NYSE	SJW	Wed, Oct 10, 2007	37.77	37.77	36.07	36.54
3682	NYSE	SJW	Tue, Oct 9, 2007	36.43	37.87	35.68	37.63
3681	NYSE	SJW	Mon, Oct 8, 2007	36.79	36.79	36.01	36.40
3680	NYSE	SJW	Fri, Oct 5, 2007	35.41	36.99	34.78	36.68
3679	NYSE	SJW	Thu, Oct 4, 2007	35.87	36.31	35.00	35.11
3678	NYSE	SJW	Wed, Oct 3, 2007	35.33	35.85	35.29	35.77
3677	NYSE	SJW	Tue, Oct 2, 2007	35.60	35.98	35.14	35.23
3676	NYSE	SJW	Mon, Oct 1, 2007	34.30	35.95	33.85	35.38
3675	NYSE	SJW	Fri, Sep 28, 2007	34.19	34.25	33.38	34.14
3674	NYSE	SJW	Thu, Sep 27, 2007	33.03	34.21	32.07	34.21
3673	NYSE	SJW	Wed, Sep 26, 2007	33.41	33.47	32.23	33.03
3672	NYSE	SJW	Tue, Sep 25, 2007	34.60	34.60	32.41	33.25
3671	NYSE	SJW	Mon, Sep 24, 2007	33.31	34.98	33.31	34.87
3670	NYSE	SJW	Fri, Sep 21, 2007	35.00	35.10	33.62	34.14
3669	NYSE	SJW	Thu, Sep 20, 2007	35.12	35.94	33.98	34.90
3668	NYSE	SJW	Wed, Sep 19, 2007	34.70	35.96	34.27	35.29
3667	NYSE	SJW	Tue, Sep 18, 2007	32.00	34.51	31.97	34.23
3666	NYSE	SJW	Mon, Sep 17, 2007	31.70	32.05	31.37	31.91
3665	NYSE	SJW	Fri, Sep 14, 2007	32.20	32.41	31.27	31.92
3664	NYSE	SJW	Thu, Sep 13, 2007	33.27	33.48	32.47	32.60
3663	NYSE	SJW	Wed, Sep 12, 2007	32.41	33.73	32.41	32.98
3662	NYSE	SJW	Tue, Sep 11, 2007	31.84	32.81	30.93	32.41
3661	NYSE	SJW	Mon, Sep 10, 2007	32.13	32.25	30.58	31.74
3660	NYSE	SJW	Fri, Sep 7, 2007	32.59	32.76	31.00	31.81
3659	NYSE	SJW	Thu, Sep 6, 2007	32.85	33.37	32.07	32.59
3658	NYSE	SJW	Wed, Sep 5, 2007	33.88	33.89	32.41	32.81
3657	NYSE	SJW	Tue, Sep 4, 2007	34.30	34.80	33.60	34.08
3656	NYSE	SJW	Fri, Aug 31, 2007	34.99	34.99	33.50	34.31
3655	NYSE	SJW	Thu, Aug 30, 2007	33.79	34.67	33.38	34.03
3654	NYSE	SJW	Wed, Aug 29, 2007	33.30	34.46	33.02	34.06
3653	NYSE	SJW	Tue, Aug 28, 2007	33.35	33.89	32.25	32.76
3652	NYSE	SJW	Mon, Aug 27, 2007	33.81	34.00	32.77	33.00
3651	NYSE	SJW	Fri, Aug 24, 2007	32.87	33.85	32.84	33.85
3650	NYSE	SJW	Thu, Aug 23, 2007	34.63	34.86	32.96	32.97
3649	NYSE	SJW	Wed, Aug 22, 2007	34.27	34.74	33.05	34.11
3648	NYSE	SJW	Tue, Aug 21, 2007	32.90	34.17	32.22	33.89
3647	NYSE	SJW	Mon, Aug 20, 2007	34.67	35.16	32.02	32.75
3646	NYSE	SJW	Fri, Aug 17, 2007	35.56	36.10	33.22	34.33
3645	NYSE	SJW	Thu, Aug 16, 2007	30.00	34.96	29.75	33.56
3644	NYSE	SJW	Wed, Aug 15, 2007	31.95	33.44	30.22	30.51
3643	NYSE	SJW	Tue, Aug 14, 2007	34.10	34.10	32.00	32.12
3642	NYSE	SJW	Mon, Aug 13, 2007	34.33	34.46	31.49	33.78
3641	NYSE	SJW	Fri, Aug 10, 2007	37.50	38.47	33.92	33.95
3640	NYSE	SJW	Thu, Aug 9, 2007	34.75	39.00	33.55	38.80
3639	NYSE	SJW	Wed, Aug 8, 2007	33.41	37.20	33.38	37.00
3638	NYSE	SJW	Tue, Aug 7, 2007	30.64	33.80	30.52	32.81
3637	NYSE	SJW	Mon, Aug 6, 2007	28.21	31.08	27.65	30.87
3636	NYSE	SJW	Fri, Aug 3, 2007	28.41	28.85	27.90	28.19
3635	NYSE	SJW	Thu, Aug 2, 2007	28.99	28.99	28.03	28.42
3634	NYSE	SJW	Wed, Aug 1, 2007	28.85	29.21	28.10	28.68
3633	NYSE	SJW	Tue, Jul 31, 2007	29.96	30.13	28.74	28.79
3632	NYSE	SJW	Mon, Jul 30, 2007	29.95	29.95	28.75	29.41
3631	NYSE	SJW	Fri, Jul 27, 2007	29.83	30.76	29.10	29.28
3630	NYSE	SJW	Thu, Jul 26, 2007	31.18	31.30	29.31	30.23
3629	NYSE	SJW	Wed, Jul 25, 2007	30.54	30.90	29.80	30.38
3628	NYSE	SJW	Tue, Jul 24, 2007	30.75	30.84	29.95	30.09
3627	NYSE	SJW	Mon, Jul 23, 2007	31.12	31.62	30.68	31.05
3626	NYSE	SJW	Fri, Jul 20, 2007	32.66	32.66	31.01	31.12
3625	NYSE	SJW	Thu, Jul 19, 2007	32.43	32.97	32.13	32.73
3624	NYSE	SJW	Wed, Jul 18, 2007	32.44	32.44	31.19	32.13
3623	NYSE	SJW	Tue, Jul 17, 2007	32.15	33.51	31.92	32.44
3622	NYSE	SJW	Mon, Jul 16, 2007	32.93	32.93	31.71	31.96
3621	NYSE	SJW	Fri, Jul 13, 2007	33.97	33.97	32.55	32.94
3620	NYSE	SJW	Thu, Jul 12, 2007	32.44	33.80	32.38	33.75
3619	NYSE	SJW	Wed, Jul 11, 2007	32.04	32.49	31.55	32.11
3618	NYSE	SJW	Tue, Jul 10, 2007	33.03	33.03	31.89	31.97
3617	NYSE	SJW	Mon, Jul 9, 2007	33.37	33.44	32.68	33.01
3616	NYSE	SJW	Fri, Jul 6, 2007	33.94	33.94	32.64	33.31
3615	NYSE	SJW	Thu, Jul 5, 2007	33.96	34.44	33.08	33.93
3614	NYSE	SJW	Tue, Jul 3, 2007	33.83	34.23	33.60	34.00
3613	NYSE	SJW	Mon, Jul 2, 2007	33.45	34.21	33.21	33.61
3612	NYSE	SJW	Fri, Jun 29, 2007	34.55	34.80	33.23	33.30
3611	NYSE	SJW	Thu, Jun 28, 2007	33.30	34.98	32.94	34.50
3610	NYSE	SJW	Wed, Jun 27, 2007	31.15	33.76	31.00	33.20
3609	NYSE	SJW	Tue, Jun 26, 2007	30.36	31.41	30.30	30.90
3608	NYSE	SJW	Mon, Jun 25, 2007	28.60	30.40	28.54	30.03
3607	NYSE	SJW	Fri, Jun 22, 2007	29.13	29.23	28.24	28.48
3606	NYSE	SJW	Thu, Jun 21, 2007	29.33	29.96	29.05	29.23
3605	NYSE	SJW	Wed, Jun 20, 2007	31.00	31.00	29.34	29.42
3604	NYSE	SJW	Tue, Jun 19, 2007	30.86	31.20	30.50	30.69
3603	NYSE	SJW	Mon, Jun 18, 2007	30.75	31.00	30.01	30.93
3602	NYSE	SJW	Fri, Jun 15, 2007	29.83	30.83	29.32	30.55
3601	NYSE	SJW	Thu, Jun 14, 2007	30.73	30.73	29.04	29.27
3600	NYSE	SJW	Wed, Jun 13, 2007	29.30	30.15	29.01	29.95
3599	NYSE	SJW	Tue, Jun 12, 2007	30.51	30.60	28.88	29.16
3598	NYSE	SJW	Mon, Jun 11, 2007	31.14	31.40	30.50	30.59
3597	NYSE	SJW	Fri, Jun 8, 2007	30.89	31.54	30.52	31.17
3596	NYSE	SJW	Thu, Jun 7, 2007	32.70	32.97	30.77	31.01
3595	NYSE	SJW	Wed, Jun 6, 2007	33.35	33.35	32.31	32.54
3594	NYSE	SJW	Tue, Jun 5, 2007	32.55	34.54	32.55	33.65
3593	NYSE	SJW	Mon, Jun 4, 2007	33.20	33.20	32.35	32.52
3592	NYSE	SJW	Fri, Jun 1, 2007	32.47	33.49	32.47	33.19
3591	NYSE	SJW	Thu, May 31, 2007	32.30	32.75	32.00	32.27
3590	NYSE	SJW	Wed, May 30, 2007	32.29	32.42	31.91	32.20
3589	NYSE	SJW	Tue, May 29, 2007	32.31	32.70	32.15	32.39
3588	NYSE	SJW	Fri, May 25, 2007	31.60	32.47	31.60	32.02
3587	NYSE	SJW	Thu, May 24, 2007	32.00	32.25	30.64	31.15
3586	NYSE	SJW	Wed, May 23, 2007	32.17	32.45	31.85	32.01
3585	NYSE	SJW	Tue, May 22, 2007	32.40	32.59	31.93	32.06
3584	NYSE	SJW	Mon, May 21, 2007	32.38	32.70	32.00	32.19
3583	NYSE	SJW	Fri, May 18, 2007	31.44	32.70	31.44	32.28
3582	NYSE	SJW	Thu, May 17, 2007	31.78	31.92	31.00	31.44
3581	NYSE	SJW	Wed, May 16, 2007	31.19	31.89	31.01	31.74
3580	NYSE	SJW	Tue, May 15, 2007	32.75	32.96	30.87	31.03
3579	NYSE	SJW	Mon, May 14, 2007	31.84	31.88	30.64	30.81
3578	NYSE	SJW	Fri, May 11, 2007	31.49	32.33	31.36	31.74
3577	NYSE	SJW	Thu, May 10, 2007	32.60	32.60	31.00	31.25
3576	NYSE	SJW	Wed, May 9, 2007	32.25	32.82	32.06	32.73
3575	NYSE	SJW	Tue, May 8, 2007	32.38	32.85	32.02	32.27
3574	NYSE	SJW	Mon, May 7, 2007	33.20	33.70	32.56	32.63
3573	NYSE	SJW	Fri, May 4, 2007	32.77	33.58	32.00	33.15
3572	NYSE	SJW	Thu, May 3, 2007	33.90	33.90	32.19	32.62
3571	NYSE	SJW	Wed, May 2, 2007	34.03	34.37	33.34	33.78
3570	NYSE	SJW	Tue, May 1, 2007	34.58	35.50	33.92	34.14
3569	NYSE	SJW	Mon, Apr 30, 2007	35.38	36.90	34.63	34.66
3568	NYSE	SJW	Fri, Apr 27, 2007	36.10	36.90	35.00	35.20
3567	NYSE	SJW	Thu, Apr 26, 2007	38.00	38.00	36.61	36.91
3566	NYSE	SJW	Wed, Apr 25, 2007	37.65	38.12	37.05	37.82
3565	NYSE	SJW	Tue, Apr 24, 2007	37.77	38.14	37.03	37.57
3564	NYSE	SJW	Mon, Apr 23, 2007	38.59	39.50	37.70	37.84
3563	NYSE	SJW	Fri, Apr 20, 2007	39.35	39.62	38.22	38.41
3562	NYSE	SJW	Thu, Apr 19, 2007	38.50	38.86	38.04	38.35
3561	NYSE	SJW	Wed, Apr 18, 2007	39.25	39.25	38.46	38.50
3560	NYSE	SJW	Tue, Apr 17, 2007	39.40	39.40	38.75	39.26
3559	NYSE	SJW	Mon, Apr 16, 2007	39.20	39.99	38.93	39.44
3558	NYSE	SJW	Fri, Apr 13, 2007	38.80	39.14	38.40	39.05
3557	NYSE	SJW	Thu, Apr 12, 2007	38.80	39.08	37.99	38.72
3556	NYSE	SJW	Wed, Apr 11, 2007	39.45	39.49	37.88	38.90
3555	NYSE	SJW	Tue, Apr 10, 2007	39.30	39.30	38.82	39.25
3554	NYSE	SJW	Mon, Apr 9, 2007	38.94	39.50	38.60	39.15
3553	NYSE	SJW	Thu, Apr 5, 2007	39.20	39.20	38.40	38.94
3552	NYSE	SJW	Wed, Apr 4, 2007	39.75	39.94	39.01	39.25
3551	NYSE	SJW	Tue, Apr 3, 2007	40.18	40.96	39.82	39.94
3550	NYSE	SJW	Mon, Apr 2, 2007	41.45	41.45	39.58	40.10
3549	NYSE	SJW	Fri, Mar 30, 2007	42.40	42.74	40.03	40.48
3548	NYSE	SJW	Thu, Mar 29, 2007	39.95	43.00	39.66	43.00
3547	NYSE	SJW	Wed, Mar 28, 2007	38.80	40.26	38.80	39.70
3546	NYSE	SJW	Tue, Mar 27, 2007	39.25	39.48	38.61	38.84
3545	NYSE	SJW	Mon, Mar 26, 2007	39.10	40.10	38.42	39.44
3544	NYSE	SJW	Fri, Mar 23, 2007	39.87	40.59	39.01	39.07
3543	NYSE	SJW	Thu, Mar 22, 2007	38.90	40.01	38.20	39.86
3542	NYSE	SJW	Wed, Mar 21, 2007	37.70	38.72	36.81	38.65
3541	NYSE	SJW	Tue, Mar 20, 2007	37.14	37.72	36.93	37.50
3540	NYSE	SJW	Mon, Mar 19, 2007	36.79	37.37	36.62	37.14
3539	NYSE	SJW	Fri, Mar 16, 2007	36.90	36.90	36.01	36.54
3538	NYSE	SJW	Thu, Mar 15, 2007	36.02	36.97	36.02	36.97
3537	NYSE	SJW	Wed, Mar 14, 2007	36.75	36.75	35.30	35.97
3536	NYSE	SJW	Tue, Mar 13, 2007	35.28	36.45	34.81	35.14
3535	NYSE	SJW	Mon, Mar 12, 2007	35.50	36.32	35.49	36.18
3534	NYSE	SJW	Fri, Mar 9, 2007	35.50	36.03	35.29	35.42
3533	NYSE	SJW	Thu, Mar 8, 2007	35.80	36.01	35.11	35.29
3532	NYSE	SJW	Wed, Mar 7, 2007	35.50	36.99	35.23	35.40
3531	NYSE	SJW	Tue, Mar 6, 2007	33.75	35.90	33.65	35.35
3530	NYSE	SJW	Mon, Mar 5, 2007	34.40	35.12	33.61	33.74
3529	NYSE	SJW	Fri, Mar 2, 2007	36.10	36.41	34.68	34.76
3528	NYSE	SJW	Thu, Mar 1, 2007	34.50	36.63	33.55	36.25
3527	NYSE	SJW	Wed, Feb 28, 2007	35.30	35.47	34.25	34.42
3526	NYSE	SJW	Tue, Feb 27, 2007	35.76	37.34	35.15	35.36
3525	NYSE	SJW	Mon, Feb 26, 2007	37.20	37.60	36.50	37.59
3524	NYSE	SJW	Fri, Feb 23, 2007	37.05	37.43	36.31	37.12
3523	NYSE	SJW	Thu, Feb 22, 2007	37.03	37.05	35.94	37.05
3522	NYSE	SJW	Wed, Feb 21, 2007	37.00	37.29	36.50	36.94
3521	NYSE	SJW	Tue, Feb 20, 2007	36.38	37.00	35.04	37.00
3520	NYSE	SJW	Fri, Feb 16, 2007	36.89	36.89	35.62	36.38
3519	NYSE	SJW	Thu, Feb 15, 2007	37.20	37.25	36.66	36.90
3518	NYSE	SJW	Wed, Feb 14, 2007	37.88	38.00	36.92	37.20
3517	NYSE	SJW	Tue, Feb 13, 2007	37.84	38.20	37.25	37.88
3516	NYSE	SJW	Mon, Feb 12, 2007	37.51	38.06	37.33	37.84
3515	NYSE	SJW	Fri, Feb 9, 2007	38.45	38.84	37.19	37.62
3514	NYSE	SJW	Thu, Feb 8, 2007	38.68	38.90	38.03	38.48
3513	NYSE	SJW	Wed, Feb 7, 2007	39.00	39.17	38.67	38.79
3512	NYSE	SJW	Tue, Feb 6, 2007	38.10	39.22	37.95	39.05
3511	NYSE	SJW	Mon, Feb 5, 2007	38.90	38.94	37.52	37.94
3510	NYSE	SJW	Fri, Feb 2, 2007	39.60	39.84	38.36	38.72
3509	NYSE	SJW	Thu, Feb 1, 2007	39.89	40.00	39.01	39.52
3508	NYSE	SJW	Wed, Jan 31, 2007	39.90	40.00	39.01	39.85
3507	NYSE	SJW	Tue, Jan 30, 2007	39.12	40.43	39.12	39.93
3506	NYSE	SJW	Mon, Jan 29, 2007	38.45	39.38	37.85	38.97
3505	NYSE	SJW	Fri, Jan 26, 2007	37.45	38.06	36.42	38.00
3504	NYSE	SJW	Thu, Jan 25, 2007	39.15	39.15	37.05	37.33
3503	NYSE	SJW	Wed, Jan 24, 2007	38.25	39.01	38.15	38.92
3502	NYSE	SJW	Tue, Jan 23, 2007	36.80	38.05	36.67	38.05
3501	NYSE	SJW	Mon, Jan 22, 2007	38.12	38.12	37.01	37.40
3500	NYSE	SJW	Fri, Jan 19, 2007	36.70	38.19	36.30	38.05
3499	NYSE	SJW	Thu, Jan 18, 2007	38.47	38.47	36.56	37.10
3498	NYSE	SJW	Wed, Jan 17, 2007	38.51	39.18	38.35	38.45
3497	NYSE	SJW	Tue, Jan 16, 2007	39.08	39.83	38.56	38.60
3496	NYSE	SJW	Fri, Jan 12, 2007	39.10	39.10	38.55	39.00
3495	NYSE	SJW	Thu, Jan 11, 2007	39.20	40.00	38.80	39.14
3494	NYSE	SJW	Wed, Jan 10, 2007	41.25	41.25	38.22	39.21
3493	NYSE	SJW	Tue, Jan 9, 2007	41.02	41.77	39.58	41.45
3492	NYSE	SJW	Mon, Jan 8, 2007	40.74	41.41	39.79	41.15
3491	NYSE	SJW	Fri, Jan 5, 2007	40.87	41.20	39.74	40.84
3490	NYSE	SJW	Thu, Jan 4, 2007	39.90	41.48	39.03	40.97
3489	NYSE	SJW	Wed, Jan 3, 2007	40.25	40.25	38.82	40.03
3488	NYSE	SJW	Fri, Dec 29, 2006	39.50	40.16	38.54	38.76
3487	NYSE	SJW	Thu, Dec 28, 2006	39.40	39.70	38.00	39.50
3486	NYSE	SJW	Wed, Dec 27, 2006	36.50	45.33	36.46	39.40
3485	NYSE	SJW	Tue, Dec 26, 2006	34.63	36.30	34.63	36.11
3484	NYSE	SJW	Fri, Dec 22, 2006	35.06	35.06	34.00	34.63
3483	NYSE	SJW	Thu, Dec 21, 2006	35.63	36.18	34.94	35.13
3482	NYSE	SJW	Wed, Dec 20, 2006	36.19	36.44	35.16	35.66
3481	NYSE	SJW	Tue, Dec 19, 2006	34.95	36.45	34.81	36.07
3480	NYSE	SJW	Mon, Dec 18, 2006	36.77	37.02	35.22	35.37
3479	NYSE	SJW	Fri, Dec 15, 2006	36.75	37.02	36.44	36.76
3478	NYSE	SJW	Thu, Dec 14, 2006	36.14	37.21	36.14	36.67
3477	NYSE	SJW	Wed, Dec 13, 2006	35.41	36.52	35.20	36.14
3476	NYSE	SJW	Tue, Dec 12, 2006	35.96	36.17	35.19	35.30
3475	NYSE	SJW	Mon, Dec 11, 2006	35.75	36.26	35.75	36.00
3474	NYSE	SJW	Fri, Dec 8, 2006	36.20	36.30	35.50	35.85
3473	NYSE	SJW	Thu, Dec 7, 2006	37.00	37.67	36.22	36.35
3472	NYSE	SJW	Wed, Dec 6, 2006	37.44	37.86	37.10	37.70
3471	NYSE	SJW	Tue, Dec 5, 2006	36.45	37.51	36.18	37.27
3470	NYSE	SJW	Mon, Dec 4, 2006	35.00	36.45	35.00	36.20
3469	NYSE	SJW	Fri, Dec 1, 2006	35.10	35.19	33.84	34.85
3468	NYSE	SJW	Thu, Nov 30, 2006	34.78	35.66	34.78	35.07
3467	NYSE	SJW	Wed, Nov 29, 2006	34.55	35.34	34.55	35.03
3466	NYSE	SJW	Tue, Nov 28, 2006	34.00	34.53	33.54	34.30
3465	NYSE	SJW	Mon, Nov 27, 2006	35.10	35.40	33.71	33.75
3464	NYSE	SJW	Fri, Nov 24, 2006	34.62	35.52	34.32	35.35
3463	NYSE	SJW	Wed, Nov 22, 2006	35.68	35.73	34.72	34.87
3462	NYSE	SJW	Tue, Nov 21, 2006	35.57	35.75	35.07	35.68
3461	NYSE	SJW	Mon, Nov 20, 2006	35.07	35.72	34.87	35.56
3460	NYSE	SJW	Fri, Nov 17, 2006	35.13	35.49	34.70	35.22
3459	NYSE	SJW	Thu, Nov 16, 2006	34.99	35.29	34.71	35.13
3458	NYSE	SJW	Wed, Nov 15, 2006	34.57	35.23	34.50	34.90
3457	NYSE	SJW	Tue, Nov 14, 2006	33.47	34.64	33.21	34.61
3456	NYSE	SJW	Mon, Nov 13, 2006	32.55	33.40	32.40	33.34
3455	NYSE	SJW	Fri, Nov 10, 2006	31.50	32.88	31.50	32.55
3454	NYSE	SJW	Thu, Nov 9, 2006	32.78	32.90	31.38	31.56
3453	NYSE	SJW	Wed, Nov 8, 2006	30.82	33.20	30.76	32.74
3452	NYSE	SJW	Tue, Nov 7, 2006	31.94	32.57	30.80	30.97
3451	NYSE	SJW	Mon, Nov 6, 2006	31.30	32.31	31.00	32.00
3450	NYSE	SJW	Fri, Nov 3, 2006	31.05	31.73	31.00	31.05
3449	NYSE	SJW	Thu, Nov 2, 2006	31.75	32.00	30.93	30.95
3448	NYSE	SJW	Wed, Nov 1, 2006	33.61	33.80	32.08	32.31
3447	NYSE	SJW	Tue, Oct 31, 2006	34.05	34.14	33.49	33.62
3446	NYSE	SJW	Mon, Oct 30, 2006	34.44	34.44	33.64	34.12
3445	NYSE	SJW	Fri, Oct 27, 2006	34.00	35.27	34.00	34.55
3444	NYSE	SJW	Thu, Oct 26, 2006	33.85	34.00	33.75	34.00
3443	NYSE	SJW	Wed, Oct 25, 2006	33.61	34.00	33.60	33.94
3442	NYSE	SJW	Tue, Oct 24, 2006	33.45	33.86	33.30	33.61
3441	NYSE	SJW	Mon, Oct 23, 2006	33.25	33.95	33.25	33.65
3440	NYSE	SJW	Fri, Oct 20, 2006	33.08	33.71	33.08	33.41
3439	NYSE	SJW	Thu, Oct 19, 2006	32.75	33.83	32.60	33.08
3438	NYSE	SJW	Wed, Oct 18, 2006	34.05	34.30	33.19	33.21
3437	NYSE	SJW	Tue, Oct 17, 2006	33.23	34.00	32.79	33.84
3436	NYSE	SJW	Mon, Oct 16, 2006	33.30	33.50	32.77	33.48
3435	NYSE	SJW	Fri, Oct 13, 2006	32.90	33.45	32.90	33.28
3434	NYSE	SJW	Thu, Oct 12, 2006	31.90	32.56	31.60	32.56
3433	NYSE	SJW	Wed, Oct 11, 2006	31.60	32.06	31.46	31.65
3432	NYSE	SJW	Tue, Oct 10, 2006	31.45	31.80	30.25	31.60
3431	NYSE	SJW	Mon, Oct 9, 2006	30.70	31.66	30.55	31.47
3430	NYSE	SJW	Fri, Oct 6, 2006	30.37	31.00	30.02	30.63
3429	NYSE	SJW	Thu, Oct 5, 2006	29.31	30.50	29.22	30.44
3428	NYSE	SJW	Wed, Oct 4, 2006	28.85	29.54	28.60	29.41
3427	NYSE	SJW	Tue, Oct 3, 2006	29.03	29.32	28.75	28.89
3426	NYSE	SJW	Mon, Oct 2, 2006	29.91	29.91	29.03	29.18
3425	NYSE	SJW	Fri, Sep 29, 2006	30.59	30.60	29.83	29.91
3424	NYSE	SJW	Thu, Sep 28, 2006	30.51	30.85	30.41	30.59
3423	NYSE	SJW	Wed, Sep 27, 2006	30.30	30.64	30.28	30.33
3422	NYSE	SJW	Tue, Sep 26, 2006	30.19	30.67	29.91	30.48
3421	NYSE	SJW	Mon, Sep 25, 2006	29.47	30.69	29.00	30.32
3420	NYSE	SJW	Fri, Sep 22, 2006	30.68	30.84	29.19	29.22
3419	NYSE	SJW	Thu, Sep 21, 2006	31.70	31.90	30.90	30.90
3418	NYSE	SJW	Wed, Sep 20, 2006	30.64	31.36	30.50	31.20
3417	NYSE	SJW	Tue, Sep 19, 2006	30.41	30.45	29.75	30.22
3416	NYSE	SJW	Mon, Sep 18, 2006	30.27	30.50	30.05	30.40
3415	NYSE	SJW	Fri, Sep 15, 2006	30.09	30.39	29.90	30.26
3414	NYSE	SJW	Thu, Sep 14, 2006	29.15	30.10	29.15	29.87
3413	NYSE	SJW	Wed, Sep 13, 2006	28.75	29.48	28.55	29.26
3412	NYSE	SJW	Tue, Sep 12, 2006	28.79	29.14	28.61	28.76
3411	NYSE	SJW	Mon, Sep 11, 2006	28.81	28.94	27.57	28.54
3410	NYSE	SJW	Fri, Sep 8, 2006	29.39	29.39	28.85	28.85
3409	NYSE	SJW	Thu, Sep 7, 2006	29.67	29.92	29.30	29.35
3408	NYSE	SJW	Wed, Sep 6, 2006	30.15	30.20	29.39	29.70
3407	NYSE	SJW	Tue, Sep 5, 2006	30.40	30.50	30.22	30.36
3406	NYSE	SJW	Fri, Sep 1, 2006	30.35	30.50	29.95	30.20
3405	NYSE	SJW	Thu, Aug 31, 2006	30.33	30.50	30.00	30.35
3404	NYSE	SJW	Wed, Aug 30, 2006	29.44	30.34	29.44	30.21
3403	NYSE	SJW	Tue, Aug 29, 2006	28.47	29.73	28.40	29.60
3402	NYSE	SJW	Mon, Aug 28, 2006	28.12	28.47	28.09	28.37
3401	NYSE	SJW	Fri, Aug 25, 2006	28.09	28.80	28.04	28.20
3400	NYSE	SJW	Thu, Aug 24, 2006	27.15	28.16	27.08	27.94
3399	NYSE	SJW	Wed, Aug 23, 2006	28.49	28.49	27.12	27.15
3398	NYSE	SJW	Tue, Aug 22, 2006	28.01	28.50	28.00	28.49
3397	NYSE	SJW	Mon, Aug 21, 2006	28.15	28.23	27.77	28.06
3396	NYSE	SJW	Fri, Aug 18, 2006	28.40	28.40	27.90	28.37
3395	NYSE	SJW	Thu, Aug 17, 2006	27.85	28.50	27.85	28.27
3394	NYSE	SJW	Wed, Aug 16, 2006	27.49	27.85	27.20	27.76
3393	NYSE	SJW	Tue, Aug 15, 2006	26.99	27.85	26.96	27.49
3392	NYSE	SJW	Mon, Aug 14, 2006	26.41	26.98	26.41	26.92
3391	NYSE	SJW	Fri, Aug 11, 2006	26.50	26.50	25.98	26.16
3390	NYSE	SJW	Thu, Aug 10, 2006	25.70	26.33	25.65	26.16
3389	NYSE	SJW	Wed, Aug 9, 2006	26.20	26.40	25.47	25.55
3388	NYSE	SJW	Tue, Aug 8, 2006	26.51	26.95	25.99	26.03
3387	NYSE	SJW	Mon, Aug 7, 2006	26.95	26.95	26.01	26.36
3386	NYSE	SJW	Fri, Aug 4, 2006	26.61	26.71	26.00	26.36
3385	NYSE	SJW	Thu, Aug 3, 2006	26.90	26.91	26.17	26.36
3384	NYSE	SJW	Wed, Aug 2, 2006	26.15	26.75	25.87	26.48
3383	NYSE	SJW	Tue, Aug 1, 2006	27.00	27.00	25.80	25.99
3382	NYSE	SJW	Mon, Jul 31, 2006	26.60	26.60	26.00	26.31
3381	NYSE	SJW	Fri, Jul 28, 2006	25.78	26.90	25.54	26.85
3380	NYSE	SJW	Thu, Jul 27, 2006	25.75	26.09	25.30	25.48
3379	NYSE	SJW	Wed, Jul 26, 2006	26.55	26.95	25.78	26.65
3378	NYSE	SJW	Tue, Jul 25, 2006	26.22	26.92	25.80	26.65
3377	NYSE	SJW	Mon, Jul 24, 2006	25.32	26.49	25.32	26.47
3376	NYSE	SJW	Fri, Jul 21, 2006	25.87	25.96	24.85	25.07
3375	NYSE	SJW	Thu, Jul 20, 2006	26.75	26.88	25.85	25.93
3374	NYSE	SJW	Wed, Jul 19, 2006	25.72	27.00	25.50	26.50
3373	NYSE	SJW	Tue, Jul 18, 2006	25.37	25.56	25.05	25.52
3372	NYSE	SJW	Mon, Jul 17, 2006	25.50	25.70	25.00	25.22
3371	NYSE	SJW	Fri, Jul 14, 2006	25.26	25.50	24.97	25.09
3370	NYSE	SJW	Thu, Jul 13, 2006	25.91	25.91	25.00	25.01
3369	NYSE	SJW	Wed, Jul 12, 2006	26.08	26.34	25.95	25.96
3368	NYSE	SJW	Tue, Jul 11, 2006	25.72	26.02	25.25	25.90
3367	NYSE	SJW	Mon, Jul 10, 2006	26.00	26.06	25.61	25.71
3366	NYSE	SJW	Fri, Jul 7, 2006	27.00	27.00	25.52	25.53
3365	NYSE	SJW	Thu, Jul 6, 2006	25.75	26.61	25.70	26.50
3364	NYSE	SJW	Wed, Jul 5, 2006	24.00	25.40	24.00	25.33
3363	NYSE	SJW	Mon, Jul 3, 2006	25.45	25.45	24.92	25.05
3362	NYSE	SJW	Fri, Jun 30, 2006	24.60	25.45	24.60	25.45
3361	NYSE	SJW	Thu, Jun 29, 2006	23.50	24.60	23.46	24.50
3360	NYSE	SJW	Wed, Jun 28, 2006	23.35	23.38	22.83	23.33
3359	NYSE	SJW	Tue, Jun 27, 2006	23.30	23.40	22.90	23.00
3358	NYSE	SJW	Mon, Jun 26, 2006	23.25	23.66	23.05	23.28
3357	NYSE	SJW	Fri, Jun 23, 2006	23.44	23.48	22.95	23.01
3356	NYSE	SJW	Thu, Jun 22, 2006	23.30	23.70	22.93	23.69
3355	NYSE	SJW	Wed, Jun 21, 2006	23.10	23.56	23.10	23.35
3354	NYSE	SJW	Tue, Jun 20, 2006	23.40	23.40	22.87	23.00
3353	NYSE	SJW	Mon, Jun 19, 2006	23.55	23.55	23.00	23.01
3352	NYSE	SJW	Fri, Jun 16, 2006	24.17	24.25	23.40	23.45
3351	NYSE	SJW	Thu, Jun 15, 2006	23.69	24.36	23.29	24.27
3350	NYSE	SJW	Wed, Jun 14, 2006	23.15	23.75	22.85	23.69
3349	NYSE	SJW	Tue, Jun 13, 2006	23.00	23.63	22.70	23.22
3348	NYSE	SJW	Mon, Jun 12, 2006	23.30	23.30	22.70	23.00
3347	NYSE	SJW	Fri, Jun 9, 2006	22.55	23.24	22.40	23.00
3346	NYSE	SJW	Thu, Jun 8, 2006	22.60	22.63	21.51	22.50
3345	NYSE	SJW	Wed, Jun 7, 2006	22.50	23.10	22.28	22.38
3344	NYSE	SJW	Tue, Jun 6, 2006	22.60	22.95	22.25	22.40
3343	NYSE	SJW	Mon, Jun 5, 2006	23.10	23.34	22.55	22.55
3342	NYSE	SJW	Fri, Jun 2, 2006	24.10	24.40	23.83	24.06
3341	NYSE	SJW	Thu, Jun 1, 2006	23.25	23.91	23.20	23.89
3340	NYSE	SJW	Wed, May 31, 2006	22.00	22.68	22.00	22.62
3339	NYSE	SJW	Tue, May 30, 2006	22.98	22.98	21.77	21.86
3338	NYSE	SJW	Fri, May 26, 2006	23.48	23.48	22.58	22.85
3337	NYSE	SJW	Thu, May 25, 2006	21.16	23.85	21.16	23.48
3336	NYSE	SJW	Wed, May 24, 2006	22.49	22.49	21.35	21.56
3335	NYSE	SJW	Tue, May 23, 2006	22.52	23.44	22.45	22.49
3334	NYSE	SJW	Mon, May 22, 2006	22.89	22.93	22.50	22.77
3333	NYSE	SJW	Fri, May 19, 2006	22.60	23.03	22.53	22.99
3332	NYSE	SJW	Thu, May 18, 2006	23.00	23.60	22.75	22.93
3331	NYSE	SJW	Wed, May 17, 2006	23.64	23.80	22.77	22.88
3330	NYSE	SJW	Tue, May 16, 2006	23.00	23.70	23.00	23.24
3329	NYSE	SJW	Mon, May 15, 2006	23.83	23.95	23.00	23.25
3328	NYSE	SJW	Fri, May 12, 2006	23.25	23.85	23.25	23.58
3327	NYSE	SJW	Thu, May 11, 2006	25.11	25.11	22.91	23.02
3326	NYSE	SJW	Wed, May 10, 2006	25.25	25.50	24.96	25.11
3325	NYSE	SJW	Tue, May 9, 2006	25.29	25.29	24.68	25.00
3324	NYSE	SJW	Mon, May 8, 2006	25.48	25.50	25.18	25.30
3323	NYSE	SJW	Fri, May 5, 2006	25.50	25.50	25.26	25.36
3322	NYSE	SJW	Thu, May 4, 2006	25.05	25.50	24.93	25.50
3321	NYSE	SJW	Wed, May 3, 2006	25.43	25.65	25.23	25.40
3320	NYSE	SJW	Tue, May 2, 2006	25.19	25.24	24.45	25.18
3319	NYSE	SJW	Mon, May 1, 2006	25.23	25.90	25.19	25.19
3318	NYSE	SJW	Fri, Apr 28, 2006	25.55	25.90	25.34	25.48
3317	NYSE	SJW	Thu, Apr 27, 2006	24.30	25.64	24.23	25.30
3316	NYSE	SJW	Wed, Apr 26, 2006	25.25	25.56	24.50	24.70
3315	NYSE	SJW	Tue, Apr 25, 2006	25.40	25.40	24.60	25.10
3314	NYSE	SJW	Mon, Apr 24, 2006	25.50	25.68	24.91	25.08
3313	NYSE	SJW	Fri, Apr 21, 2006	25.99	26.00	25.15	25.33
3312	NYSE	SJW	Thu, Apr 20, 2006	25.44	25.44	25.03	25.39
3311	NYSE	SJW	Wed, Apr 19, 2006	25.05	25.47	24.75	25.44
3310	NYSE	SJW	Tue, Apr 18, 2006	24.50	25.50	24.25	25.40
3309	NYSE	SJW	Mon, Apr 17, 2006	24.50	24.55	23.53	23.81
3308	NYSE	SJW	Thu, Apr 13, 2006	23.80	24.50	23.80	24.50
3307	NYSE	SJW	Wed, Apr 12, 2006	24.25	24.66	23.67	23.81
3306	NYSE	SJW	Tue, Apr 11, 2006	25.50	25.72	24.05	24.31
3305	NYSE	SJW	Mon, Apr 10, 2006	25.04	25.50	25.01	25.25
3304	NYSE	SJW	Fri, Apr 7, 2006	26.25	26.51	24.88	25.04
3303	NYSE	SJW	Thu, Apr 6, 2006	26.50	26.71	25.74	26.00
3302	NYSE	SJW	Wed, Apr 5, 2006	25.50	26.18	25.50	25.74
3301	NYSE	SJW	Tue, Apr 4, 2006	26.45	26.74	25.71	25.72
3300	NYSE	SJW	Mon, Apr 3, 2006	26.60	26.95	26.28	26.30
3299	NYSE	SJW	Fri, Mar 31, 2006	26.80	27.49	26.68	26.85
3298	NYSE	SJW	Thu, Mar 30, 2006	26.84	26.91	26.30	26.64
3297	NYSE	SJW	Wed, Mar 29, 2006	26.20	27.00	26.00	26.80
3296	NYSE	SJW	Tue, Mar 28, 2006	26.95	27.00	25.70	25.95
3295	NYSE	SJW	Mon, Mar 27, 2006	26.98	26.98	26.43	26.63
3294	NYSE	SJW	Fri, Mar 24, 2006	26.55	26.75	26.35	26.73
3293	NYSE	SJW	Thu, Mar 23, 2006	26.00	26.50	25.77	26.34
3292	NYSE	SJW	Wed, Mar 22, 2006	26.00	26.00	25.03	25.63
3291	NYSE	SJW	Tue, Mar 21, 2006	26.65	26.86	25.52	25.70
3290	NYSE	SJW	Mon, Mar 20, 2006	27.00	27.00	26.00	26.65
3289	NYSE	SJW	Fri, Mar 17, 2006	26.85	26.98	26.22	26.35
3288	NYSE	SJW	Thu, Mar 16, 2006	26.39	26.73	26.20	26.65
3287	NYSE	SJW	Wed, Mar 15, 2006	26.15	26.50	25.88	26.34
3286	NYSE	SJW	Tue, Mar 14, 2006	25.83	26.03	25.65	26.03
3285	NYSE	SJW	Mon, Mar 13, 2006	25.50	25.88	25.22	25.40
3284	NYSE	SJW	Fri, Mar 10, 2006	25.45	25.60	25.22	25.60
3283	NYSE	SJW	Thu, Mar 9, 2006	26.04	26.13	25.42	25.58
3282	NYSE	SJW	Wed, Mar 8, 2006	25.80	26.12	25.52	25.96
3281	NYSE	SJW	Tue, Mar 7, 2006	25.56	26.03	25.25	25.68
3280	NYSE	SJW	Mon, Mar 6, 2006	25.39	25.57	25.11	25.43
3279	NYSE	SJW	Fri, Mar 3, 2006	26.08	26.22	25.51	25.52
3278	NYSE	SJW	Thu, Mar 2, 2006	26.11	26.29	25.72	26.20
3277	NYSE	SJW	Wed, Mar 1, 2006	25.80	26.23	25.60	26.23
3276	NYSE	SJW	Tue, Feb 28, 2006	25.94	25.94	25.51	25.67
3275	NYSE	SJW	Mon, Feb 27, 2006	25.48	25.83	25.44	25.82
3274	NYSE	SJW	Fri, Feb 24, 2006	26.10	26.42	25.40	25.48
3273	NYSE	SJW	Thu, Feb 23, 2006	26.03	26.36	25.82	26.11
3272	NYSE	SJW	Wed, Feb 22, 2006	25.23	26.05	25.23	26.00
3271	NYSE	SJW	Tue, Feb 21, 2006	25.98	25.98	25.25	25.33
3270	NYSE	SJW	Fri, Feb 17, 2006	26.00	26.00	25.45	25.85
3269	NYSE	SJW	Thu, Feb 16, 2006	25.37	25.95	25.25	25.95
3268	NYSE	SJW	Wed, Feb 15, 2006	24.55	25.50	24.55	25.50
3267	NYSE	SJW	Tue, Feb 14, 2006	24.28	24.56	24.01	24.43
3266	NYSE	SJW	Mon, Feb 13, 2006	25.19	25.19	24.18	24.18
3265	NYSE	SJW	Fri, Feb 10, 2006	24.93	25.09	24.34	24.82
3264	NYSE	SJW	Thu, Feb 9, 2006	25.03	25.73	24.93	25.23
3263	NYSE	SJW	Wed, Feb 8, 2006	25.03	25.28	24.79	25.28
3262	NYSE	SJW	Tue, Feb 7, 2006	25.80	25.99	24.90	24.90
3261	NYSE	SJW	Mon, Feb 6, 2006	25.88	25.93	25.51	25.68
3260	NYSE	SJW	Fri, Feb 3, 2006	25.72	26.19	25.60	25.76
3259	NYSE	SJW	Thu, Feb 2, 2006	26.50	27.23	25.95	25.97
3258	NYSE	SJW	Wed, Feb 1, 2006	25.30	26.00	25.25	26.00
3257	NYSE	SJW	Tue, Jan 31, 2006	25.42	25.61	25.30	25.50
3256	NYSE	SJW	Mon, Jan 30, 2006	25.30	25.61	25.20	25.29
3255	NYSE	SJW	Fri, Jan 27, 2006	24.80	25.45	24.80	25.43
3254	NYSE	SJW	Thu, Jan 26, 2006	24.05	24.71	24.00	24.71
3253	NYSE	SJW	Wed, Jan 25, 2006	24.16	24.23	23.93	24.15
3252	NYSE	SJW	Tue, Jan 24, 2006	23.85	24.40	23.85	24.16
3251	NYSE	SJW	Mon, Jan 23, 2006	24.13	24.47	23.63	23.94
3250	NYSE	SJW	Fri, Jan 20, 2006	24.75	24.75	24.13	24.13
3249	NYSE	SJW	Thu, Jan 19, 2006	23.96	24.48	23.88	24.48
3248	NYSE	SJW	Wed, Jan 18, 2006	23.83	24.13	23.66	23.84
3247	NYSE	SJW	Tue, Jan 17, 2006	23.98	23.98	23.78	23.95
3246	NYSE	SJW	Fri, Jan 13, 2006	23.95	24.13	23.63	23.90
3245	NYSE	SJW	Thu, Jan 12, 2006	24.13	24.16	23.80	23.83
3244	NYSE	SJW	Wed, Jan 11, 2006	24.63	24.63	23.73	23.93
3243	NYSE	SJW	Tue, Jan 10, 2006	23.80	24.50	23.79	24.50
3242	NYSE	SJW	Mon, Jan 9, 2006	23.38	23.85	23.25	23.80
3241	NYSE	SJW	Fri, Jan 6, 2006	23.08	23.48	23.08	23.33
3240	NYSE	SJW	Thu, Jan 5, 2006	23.35	23.63	22.88	23.20
3239	NYSE	SJW	Wed, Jan 4, 2006	22.63	23.74	22.63	23.45
3238	NYSE	SJW	Tue, Jan 3, 2006	22.50	22.87	22.10	22.75
3237	NYSE	SJW	Fri, Dec 30, 2005	23.80	23.80	22.75	22.75
3236	NYSE	SJW	Thu, Dec 29, 2005	24.25	24.25	23.70	23.80
3235	NYSE	SJW	Wed, Dec 28, 2005	23.75	24.05	23.75	24.04
3234	NYSE	SJW	Tue, Dec 27, 2005	24.33	24.38	23.95	23.95
3233	NYSE	SJW	Fri, Dec 23, 2005	24.53	24.73	24.38	24.43
3232	NYSE	SJW	Thu, Dec 22, 2005	24.95	25.10	24.50	24.79
3231	NYSE	SJW	Wed, Dec 21, 2005	24.60	25.00	24.60	24.83
3230	NYSE	SJW	Tue, Dec 20, 2005	24.43	24.70	24.25	24.48
3229	NYSE	SJW	Mon, Dec 19, 2005	25.02	25.15	24.33	24.40
3228	NYSE	SJW	Fri, Dec 16, 2005	25.75	26.01	25.26	25.50
3227	NYSE	SJW	Thu, Dec 15, 2005	26.00	26.01	25.38	25.54
3226	NYSE	SJW	Wed, Dec 14, 2005	25.70	26.01	25.68	26.00
3225	NYSE	SJW	Tue, Dec 13, 2005	25.60	25.86	25.53	25.58
3224	NYSE	SJW	Mon, Dec 12, 2005	25.63	25.63	25.46	25.60
3223	NYSE	SJW	Fri, Dec 9, 2005	24.80	25.50	24.68	25.50
3222	NYSE	SJW	Thu, Dec 8, 2005	24.73	25.25	24.60	24.80
3221	NYSE	SJW	Wed, Dec 7, 2005	25.39	25.50	24.85	24.85
3220	NYSE	SJW	Tue, Dec 6, 2005	24.89	25.53	24.78	25.26
3219	NYSE	SJW	Mon, Dec 5, 2005	26.13	26.13	24.54	24.76
3218	NYSE	SJW	Fri, Dec 2, 2005	25.92	26.13	25.58	25.81
3217	NYSE	SJW	Thu, Dec 1, 2005	25.38	26.17	25.38	25.92
3216	NYSE	SJW	Wed, Nov 30, 2005	25.28	25.50	25.18	25.50
3215	NYSE	SJW	Tue, Nov 29, 2005	25.64	25.64	24.96	25.15
3214	NYSE	SJW	Mon, Nov 28, 2005	26.10	26.13	25.52	25.52
3213	NYSE	SJW	Fri, Nov 25, 2005	25.80	26.00	25.65	26.00
3212	NYSE	SJW	Wed, Nov 23, 2005	26.04	26.04	25.93	25.93
3211	NYSE	SJW	Tue, Nov 22, 2005	25.83	26.25	25.83	26.16
3210	NYSE	SJW	Mon, Nov 21, 2005	25.65	25.93	25.58	25.88
3209	NYSE	SJW	Fri, Nov 18, 2005	25.95	26.00	25.75	25.78
3208	NYSE	SJW	Thu, Nov 17, 2005	24.90	25.53	24.90	25.51
3207	NYSE	SJW	Wed, Nov 16, 2005	24.98	24.98	24.50	24.80
3206	NYSE	SJW	Tue, Nov 15, 2005	25.45	25.48	25.08	25.09
3205	NYSE	SJW	Mon, Nov 14, 2005	25.50	25.50	25.05	25.07
3204	NYSE	SJW	Fri, Nov 11, 2005	25.50	25.63	25.25	25.43
3203	NYSE	SJW	Thu, Nov 10, 2005	24.92	25.75	24.26	25.65
3202	NYSE	SJW	Wed, Nov 9, 2005	24.38	25.21	24.38	24.97
3201	NYSE	SJW	Tue, Nov 8, 2005	25.27	25.50	24.27	24.35
3200	NYSE	SJW	Mon, Nov 7, 2005	25.23	25.75	25.23	25.43
3199	NYSE	SJW	Fri, Nov 4, 2005	25.23	25.23	25.01	25.12
3198	NYSE	SJW	Thu, Nov 3, 2005	24.93	25.54	24.70	24.97
3197	NYSE	SJW	Wed, Nov 2, 2005	24.14	24.63	23.82	24.63
3196	NYSE	SJW	Tue, Nov 1, 2005	23.96	23.98	22.63	23.91
3195	NYSE	SJW	Mon, Oct 31, 2005	24.64	24.64	22.92	24.46
3194	NYSE	SJW	Fri, Oct 28, 2005	23.79	23.79	23.28	23.67
3193	NYSE	SJW	Thu, Oct 27, 2005	24.06	24.44	23.29	23.29
3192	NYSE	SJW	Wed, Oct 26, 2005	24.25	24.50	23.83	24.00
3191	NYSE	SJW	Tue, Oct 25, 2005	24.26	24.32	23.89	24.06
3190	NYSE	SJW	Mon, Oct 24, 2005	24.00	24.57	23.75	24.51
3189	NYSE	SJW	Fri, Oct 21, 2005	22.97	24.08	22.97	24.03
3188	NYSE	SJW	Thu, Oct 20, 2005	23.75	23.75	22.50	22.86
3187	NYSE	SJW	Wed, Oct 19, 2005	22.60	23.65	22.53	23.64
3186	NYSE	SJW	Tue, Oct 18, 2005	23.23	23.23	22.50	22.60
3185	NYSE	SJW	Mon, Oct 17, 2005	23.25	23.49	22.74	22.86
3184	NYSE	SJW	Fri, Oct 14, 2005	23.00	23.75	22.28	23.47
3183	NYSE	SJW	Thu, Oct 13, 2005	22.50	23.50	22.25	22.88
3182	NYSE	SJW	Wed, Oct 12, 2005	23.00	23.01	22.41	22.59
3181	NYSE	SJW	Tue, Oct 11, 2005	23.96	23.96	22.81	23.00
3180	NYSE	SJW	Mon, Oct 10, 2005	24.14	24.14	23.34	23.71
3179	NYSE	SJW	Fri, Oct 7, 2005	23.60	24.25	23.35	23.89
3178	NYSE	SJW	Thu, Oct 6, 2005	23.68	24.35	22.82	23.35
3177	NYSE	SJW	Wed, Oct 5, 2005	23.88	24.51	22.78	23.06
3176	NYSE	SJW	Tue, Oct 4, 2005	24.13	24.75	23.26	23.38
3175	NYSE	SJW	Mon, Oct 3, 2005	24.95	24.95	23.83	23.83
3174	NYSE	SJW	Fri, Sep 30, 2005	23.90	24.14	23.75	24.14
3173	NYSE	SJW	Thu, Sep 29, 2005	23.30	23.80	23.00	23.80
3172	NYSE	SJW	Wed, Sep 28, 2005	24.23	24.23	23.00	23.57
3171	NYSE	SJW	Tue, Sep 27, 2005	23.63	25.00	23.50	24.00
3170	NYSE	SJW	Mon, Sep 26, 2005	23.50	24.25	23.35	23.86
3169	NYSE	SJW	Fri, Sep 23, 2005	22.88	23.18	22.25	23.00
3168	NYSE	SJW	Thu, Sep 22, 2005	23.04	23.05	22.08	22.63
3167	NYSE	SJW	Wed, Sep 21, 2005	23.69	23.69	22.50	22.79
3166	NYSE	SJW	Tue, Sep 20, 2005	24.63	25.00	22.50	23.69
3165	NYSE	SJW	Mon, Sep 19, 2005	25.71	25.72	25.25	25.47
3164	NYSE	SJW	Fri, Sep 16, 2005	25.59	25.83	25.43	25.57
3163	NYSE	SJW	Thu, Sep 15, 2005	25.35	25.50	25.25	25.46
3162	NYSE	SJW	Wed, Sep 14, 2005	26.50	26.59	25.19	25.35
3161	NYSE	SJW	Tue, Sep 13, 2005	26.33	26.55	26.28	26.38
3160	NYSE	SJW	Mon, Sep 12, 2005	26.19	26.27	25.83	26.20
3159	NYSE	SJW	Fri, Sep 9, 2005	25.99	26.25	25.87	26.19
3158	NYSE	SJW	Thu, Sep 8, 2005	26.50	26.50	25.85	25.87
3157	NYSE	SJW	Wed, Sep 7, 2005	26.57	26.72	26.23	26.45
3156	NYSE	SJW	Tue, Sep 6, 2005	25.80	26.50	25.80	26.45
3155	NYSE	SJW	Fri, Sep 2, 2005	25.57	25.76	25.51	25.71
3154	NYSE	SJW	Thu, Sep 1, 2005	24.70	25.48	24.70	25.45
3153	NYSE	SJW	Wed, Aug 31, 2005	24.00	24.74	23.93	24.73
3152	NYSE	SJW	Tue, Aug 30, 2005	24.00	24.12	23.92	24.05
3151	NYSE	SJW	Mon, Aug 29, 2005	24.07	24.08	23.97	23.97
3150	NYSE	SJW	Fri, Aug 26, 2005	24.41	24.46	24.00	24.01
3149	NYSE	SJW	Thu, Aug 25, 2005	24.30	24.47	24.30	24.47
3148	NYSE	SJW	Wed, Aug 24, 2005	23.75	24.50	23.75	24.18
3147	NYSE	SJW	Tue, Aug 23, 2005	23.50	23.91	23.50	23.71
3146	NYSE	SJW	Mon, Aug 22, 2005	23.34	23.50	23.25	23.50
3145	NYSE	SJW	Fri, Aug 19, 2005	23.00	23.35	22.99	23.24
3144	NYSE	SJW	Thu, Aug 18, 2005	23.62	23.74	22.60	22.75
3143	NYSE	SJW	Wed, Aug 17, 2005	23.65	23.81	23.48	23.74
3142	NYSE	SJW	Tue, Aug 16, 2005	23.93	24.13	23.47	23.73
3141	NYSE	SJW	Mon, Aug 15, 2005	23.25	23.99	23.22	23.85
3140	NYSE	SJW	Fri, Aug 12, 2005	23.75	23.75	22.75	23.13
3139	NYSE	SJW	Thu, Aug 11, 2005	23.75	23.75	23.20	23.50
3138	NYSE	SJW	Wed, Aug 10, 2005	24.21	24.88	23.37	23.63
3137	NYSE	SJW	Tue, Aug 9, 2005	23.50	24.38	23.44	23.96
3136	NYSE	SJW	Mon, Aug 8, 2005	24.80	25.00	23.19	23.84
3135	NYSE	SJW	Fri, Aug 5, 2005	26.43	26.43	24.75	24.90
3134	NYSE	SJW	Thu, Aug 4, 2005	27.12	27.12	26.27	26.55
3133	NYSE	SJW	Wed, Aug 3, 2005	27.30	27.50	26.63	27.25
3132	NYSE	SJW	Tue, Aug 2, 2005	27.13	27.50	26.61	27.38
3131	NYSE	SJW	Mon, Aug 1, 2005	27.70	27.73	26.88	27.08
3130	NYSE	SJW	Fri, Jul 29, 2005	27.75	27.80	27.42	27.60
3129	NYSE	SJW	Thu, Jul 28, 2005	27.00	27.69	26.93	27.69
3128	NYSE	SJW	Wed, Jul 27, 2005	26.75	27.00	26.58	27.00
3127	NYSE	SJW	Tue, Jul 26, 2005	26.63	26.88	26.53	26.75
3126	NYSE	SJW	Mon, Jul 25, 2005	26.75	26.88	26.50	26.50
3125	NYSE	SJW	Fri, Jul 22, 2005	25.92	26.88	25.78	26.88
3124	NYSE	SJW	Thu, Jul 21, 2005	26.35	26.39	25.75	25.79
3123	NYSE	SJW	Wed, Jul 20, 2005	25.25	26.38	25.25	26.38
3122	NYSE	SJW	Tue, Jul 19, 2005	25.00	25.29	24.61	25.28
3121	NYSE	SJW	Mon, Jul 18, 2005	25.03	25.30	24.38	24.95
3120	NYSE	SJW	Fri, Jul 15, 2005	24.50	25.10	24.50	24.98
3119	NYSE	SJW	Thu, Jul 14, 2005	24.79	25.15	24.50	24.59
3118	NYSE	SJW	Wed, Jul 13, 2005	25.15	25.15	24.80	24.92
3117	NYSE	SJW	Tue, Jul 12, 2005	25.50	25.63	24.93	25.09
3116	NYSE	SJW	Mon, Jul 11, 2005	24.73	25.41	24.73	25.40
3115	NYSE	SJW	Fri, Jul 8, 2005	24.00	24.73	24.00	24.73
3114	NYSE	SJW	Thu, Jul 7, 2005	24.02	24.12	23.75	24.05
3113	NYSE	SJW	Wed, Jul 6, 2005	24.11	24.25	24.01	24.01
3112	NYSE	SJW	Tue, Jul 5, 2005	24.05	24.05	23.85	23.99
3111	NYSE	SJW	Fri, Jul 1, 2005	23.75	24.48	23.75	23.95
3110	NYSE	SJW	Thu, Jun 30, 2005	24.00	24.45	23.50	23.51
3109	NYSE	SJW	Wed, Jun 29, 2005	23.63	24.08	23.63	24.08
3108	NYSE	SJW	Tue, Jun 28, 2005	22.25	23.50	22.20	23.50
3107	NYSE	SJW	Mon, Jun 27, 2005	23.28	23.28	22.35	22.35
3106	NYSE	SJW	Fri, Jun 24, 2005	24.14	24.17	22.78	23.28
3105	NYSE	SJW	Thu, Jun 23, 2005	24.50	24.75	24.17	24.20
3104	NYSE	SJW	Wed, Jun 22, 2005	24.03	24.65	23.96	24.63
3103	NYSE	SJW	Tue, Jun 21, 2005	23.84	24.14	23.84	23.98
3102	NYSE	SJW	Mon, Jun 20, 2005	23.98	24.02	23.75	23.95
3101	NYSE	SJW	Fri, Jun 17, 2005	24.02	24.03	23.79	23.85
3100	NYSE	SJW	Thu, Jun 16, 2005	23.60	23.95	23.43	23.95
3099	NYSE	SJW	Wed, Jun 15, 2005	23.98	23.98	23.43	23.72
3098	NYSE	SJW	Tue, Jun 14, 2005	23.73	24.00	23.20	23.85
3097	NYSE	SJW	Mon, Jun 13, 2005	23.05	24.13	23.01	23.73
3096	NYSE	SJW	Fri, Jun 10, 2005	22.88	23.25	22.88	23.11
3095	NYSE	SJW	Thu, Jun 9, 2005	22.75	23.00	22.47	22.82
3094	NYSE	SJW	Wed, Jun 8, 2005	23.21	23.43	22.82	22.82
3093	NYSE	SJW	Tue, Jun 7, 2005	22.88	23.35	22.88	23.11
3092	NYSE	SJW	Mon, Jun 6, 2005	22.30	23.23	22.25	23.00
3091	NYSE	SJW	Fri, Jun 3, 2005	23.45	23.58	22.20	22.25
3090	NYSE	SJW	Thu, Jun 2, 2005	22.00	23.20	22.00	23.20
3089	NYSE	SJW	Wed, Jun 1, 2005	21.15	22.16	21.11	22.00
3088	NYSE	SJW	Tue, May 31, 2005	21.14	21.19	21.06	21.10
3087	NYSE	SJW	Fri, May 27, 2005	20.98	21.20	20.93	21.15
3086	NYSE	SJW	Thu, May 26, 2005	20.80	20.95	20.80	20.91
3085	NYSE	SJW	Wed, May 25, 2005	21.20	21.28	20.80	20.80
3084	NYSE	SJW	Tue, May 24, 2005	21.08	21.28	21.01	21.28
3083	NYSE	SJW	Mon, May 23, 2005	20.68	21.27	20.68	21.20
3082	NYSE	SJW	Fri, May 20, 2005	21.00	21.00	20.53	20.63
3081	NYSE	SJW	Thu, May 19, 2005	20.73	21.03	20.60	21.00
3080	NYSE	SJW	Wed, May 18, 2005	20.45	20.83	20.40	20.60
3079	NYSE	SJW	Tue, May 17, 2005	20.13	20.35	20.05	20.35
3078	NYSE	SJW	Mon, May 16, 2005	19.80	20.29	19.80	20.00
3077	NYSE	SJW	Fri, May 13, 2005	20.38	20.49	19.51	19.89
3076	NYSE	SJW	Thu, May 12, 2005	20.30	21.25	20.28	20.51
3075	NYSE	SJW	Wed, May 11, 2005	18.80	20.25	18.80	20.24
3074	NYSE	SJW	Tue, May 10, 2005	18.50	18.87	18.45	18.76
3073	NYSE	SJW	Mon, May 9, 2005	18.34	18.50	18.13	18.50
3072	NYSE	SJW	Fri, May 6, 2005	18.43	18.50	18.25	18.28
3071	NYSE	SJW	Thu, May 5, 2005	19.16	19.16	18.38	18.38
3070	NYSE	SJW	Wed, May 4, 2005	19.22	19.42	19.17	19.30
3069	NYSE	SJW	Tue, May 3, 2005	18.88	19.10	18.65	19.09
3068	NYSE	SJW	Mon, May 2, 2005	19.19	19.21	18.76	18.83
3067	NYSE	SJW	Fri, Apr 29, 2005	19.50	19.50	19.07	19.13
3066	NYSE	SJW	Thu, Apr 28, 2005	18.51	19.63	18.51	19.63
3065	NYSE	SJW	Wed, Apr 27, 2005	18.33	18.89	18.33	18.50
3064	NYSE	SJW	Tue, Apr 26, 2005	18.11	18.40	18.11	18.33
3063	NYSE	SJW	Mon, Apr 25, 2005	17.91	18.16	17.91	18.09
3062	NYSE	SJW	Fri, Apr 22, 2005	18.49	18.50	17.79	17.79
3061	NYSE	SJW	Thu, Apr 21, 2005	17.96	18.51	17.91	18.50
3060	NYSE	SJW	Wed, Apr 20, 2005	18.43	18.45	17.90	17.90
3059	NYSE	SJW	Tue, Apr 19, 2005	18.06	18.87	18.06	18.49
3058	NYSE	SJW	Mon, Apr 18, 2005	17.75	18.09	17.70	18.09
3057	NYSE	SJW	Fri, Apr 15, 2005	17.63	17.80	17.63	17.70
3056	NYSE	SJW	Thu, Apr 14, 2005	17.88	17.88	17.55	17.55
3055	NYSE	SJW	Wed, Apr 13, 2005	18.20	18.20	17.91	17.91
3054	NYSE	SJW	Tue, Apr 12, 2005	18.09	18.26	18.00	18.20
3053	NYSE	SJW	Mon, Apr 11, 2005	18.10	18.18	18.10	18.10
3052	NYSE	SJW	Fri, Apr 8, 2005	18.06	18.23	18.05	18.10
3051	NYSE	SJW	Thu, Apr 7, 2005	17.75	18.08	17.75	18.01
3050	NYSE	SJW	Wed, Apr 6, 2005	17.75	17.91	17.75	17.80
3049	NYSE	SJW	Tue, Apr 5, 2005	18.03	18.04	17.70	17.70
3048	NYSE	SJW	Mon, Apr 4, 2005	17.65	18.03	17.65	18.01
3047	NYSE	SJW	Fri, Apr 1, 2005	17.57	17.66	17.38	17.60
3046	NYSE	SJW	Thu, Mar 31, 2005	17.43	17.59	17.38	17.57
3045	NYSE	SJW	Wed, Mar 30, 2005	17.23	17.47	17.18	17.37
3044	NYSE	SJW	Tue, Mar 29, 2005	17.75	17.76	17.20	17.26
3043	NYSE	SJW	Mon, Mar 28, 2005	17.99	18.00	17.75	17.76
3042	NYSE	SJW	Thu, Mar 24, 2005	18.03	18.03	17.93	17.99
3041	NYSE	SJW	Wed, Mar 23, 2005	18.29	18.35	18.00	18.01
3040	NYSE	SJW	Tue, Mar 22, 2005	18.40	18.40	18.28	18.28
3039	NYSE	SJW	Mon, Mar 21, 2005	18.58	18.58	18.29	18.36
3038	NYSE	SJW	Fri, Mar 18, 2005	18.80	18.80	18.55	18.58
3037	NYSE	SJW	Thu, Mar 17, 2005	18.83	18.89	18.79	18.79
3036	NYSE	SJW	Wed, Mar 16, 2005	18.89	18.89	18.75	18.78
3035	NYSE	SJW	Tue, Mar 15, 2005	19.40	19.45	18.92	18.92
3034	NYSE	SJW	Mon, Mar 14, 2005	19.23	19.40	19.18	19.32
3033	NYSE	SJW	Fri, Mar 11, 2005	19.28	19.35	19.10	19.10
3032	NYSE	SJW	Thu, Mar 10, 2005	19.30	19.30	19.20	19.23
3031	NYSE	SJW	Wed, Mar 9, 2005	19.43	19.43	19.20	19.25
3030	NYSE	SJW	Tue, Mar 8, 2005	19.30	19.38	19.30	19.30
3029	NYSE	SJW	Mon, Mar 7, 2005	19.50	19.55	19.30	19.31
3028	NYSE	SJW	Fri, Mar 4, 2005	19.09	19.50	18.95	19.50
3027	NYSE	SJW	Thu, Mar 3, 2005	19.18	19.18	18.95	19.05
3026	NYSE	SJW	Wed, Mar 2, 2005	18.18	19.12	18.18	19.12
3025	NYSE	SJW	Tue, Mar 1, 2005	17.73	18.01	17.73	17.93
3024	NYSE	SJW	Mon, Feb 28, 2005	17.88	17.88	17.68	17.68
3023	NYSE	SJW	Fri, Feb 25, 2005	17.50	17.82	17.41	17.78
3022	NYSE	SJW	Thu, Feb 24, 2005	17.50	17.50	17.38	17.50
3021	NYSE	SJW	Wed, Feb 23, 2005	17.59	17.70	17.50	17.50
3020	NYSE	SJW	Tue, Feb 22, 2005	18.29	18.29	17.64	17.65
3019	NYSE	SJW	Fri, Feb 18, 2005	18.70	18.75	18.22	18.32
3018	NYSE	SJW	Thu, Feb 17, 2005	18.95	19.13	18.65	18.65
3017	NYSE	SJW	Wed, Feb 16, 2005	18.40	18.89	18.29	18.89
3016	NYSE	SJW	Tue, Feb 15, 2005	18.48	18.58	18.30	18.39
3015	NYSE	SJW	Mon, Feb 14, 2005	18.40	18.49	18.33	18.46
3014	NYSE	SJW	Fri, Feb 11, 2005	17.90	18.53	17.85	18.45
3013	NYSE	SJW	Thu, Feb 10, 2005	18.15	18.20	17.87	17.98
3012	NYSE	SJW	Wed, Feb 9, 2005	18.00	18.60	17.96	18.20
3011	NYSE	SJW	Tue, Feb 8, 2005	17.63	18.00	17.56	17.98
3010	NYSE	SJW	Mon, Feb 7, 2005	17.61	17.69	17.51	17.67
3009	NYSE	SJW	Fri, Feb 4, 2005	17.50	17.61	17.34	17.61
3008	NYSE	SJW	Thu, Feb 3, 2005	17.20	17.38	17.15	17.32
3007	NYSE	SJW	Wed, Feb 2, 2005	16.78	17.09	16.62	17.09
3006	NYSE	SJW	Tue, Feb 1, 2005	17.05	17.05	16.83	16.83
3005	NYSE	SJW	Mon, Jan 31, 2005	16.88	17.08	16.75	16.99
3004	NYSE	SJW	Fri, Jan 28, 2005	16.60	16.83	16.55	16.83
3003	NYSE	SJW	Thu, Jan 27, 2005	16.62	16.67	16.50	16.66
3002	NYSE	SJW	Wed, Jan 26, 2005	16.20	16.62	16.16	16.62
3001	NYSE	SJW	Tue, Jan 25, 2005	16.50	16.70	16.07	16.15
3000	NYSE	SJW	Mon, Jan 24, 2005	17.08	17.08	16.41	16.43
2999	NYSE	SJW	Fri, Jan 21, 2005	17.12	17.12	16.93	16.95
2998	NYSE	SJW	Thu, Jan 20, 2005	17.03	17.25	16.91	17.12
2997	NYSE	SJW	Wed, Jan 19, 2005	17.47	17.47	17.08	17.08
2996	NYSE	SJW	Tue, Jan 18, 2005	17.33	17.47	17.25	17.47
2995	NYSE	SJW	Fri, Jan 14, 2005	17.13	17.28	17.12	17.28
2994	NYSE	SJW	Thu, Jan 13, 2005	17.13	17.35	17.05	17.05
2993	NYSE	SJW	Wed, Jan 12, 2005	17.08	17.20	16.86	17.20
2992	NYSE	SJW	Tue, Jan 11, 2005	17.25	17.25	17.05	17.13
2991	NYSE	SJW	Mon, Jan 10, 2005	17.21	17.48	17.20	17.30
2990	NYSE	SJW	Fri, Jan 7, 2005	17.65	17.68	17.20	17.21
2989	NYSE	SJW	Thu, Jan 6, 2005	17.30	17.58	17.25	17.58
2988	NYSE	SJW	Wed, Jan 5, 2005	17.50	17.56	17.35	17.38
2987	NYSE	SJW	Tue, Jan 4, 2005	17.38	17.50	17.35	17.45
2986	NYSE	SJW	Mon, Jan 3, 2005	18.21	18.21	17.50	17.63
2985	NYSE	SJW	Fri, Dec 31, 2004	18.35	18.35	18.12	18.20
2984	NYSE	SJW	Thu, Dec 30, 2004	18.40	18.59	18.35	18.41
2983	NYSE	SJW	Wed, Dec 29, 2004	18.63	18.65	18.45	18.45
2982	NYSE	SJW	Tue, Dec 28, 2004	18.45	18.63	18.40	18.63
2981	NYSE	SJW	Mon, Dec 27, 2004	18.61	18.61	18.48	18.50
2980	NYSE	SJW	Thu, Dec 23, 2004	18.60	18.65	18.50	18.56
2979	NYSE	SJW	Wed, Dec 22, 2004	18.70	18.84	18.60	18.65
2978	NYSE	SJW	Tue, Dec 21, 2004	18.72	18.72	18.49	18.64
2977	NYSE	SJW	Mon, Dec 20, 2004	18.75	18.76	18.60	18.66
2976	NYSE	SJW	Fri, Dec 17, 2004	18.69	18.75	18.60	18.75
2975	NYSE	SJW	Thu, Dec 16, 2004	18.69	18.70	18.41	18.70
2974	NYSE	SJW	Wed, Dec 15, 2004	18.88	18.90	18.57	18.65
2973	NYSE	SJW	Tue, Dec 14, 2004	18.98	18.98	18.79	18.82
2972	NYSE	SJW	Mon, Dec 13, 2004	18.78	18.93	18.72	18.93
2971	NYSE	SJW	Fri, Dec 10, 2004	18.64	18.72	18.64	18.72
2970	NYSE	SJW	Thu, Dec 9, 2004	18.53	18.59	18.45	18.59
2969	NYSE	SJW	Wed, Dec 8, 2004	18.45	18.61	18.43	18.59
2968	NYSE	SJW	Tue, Dec 7, 2004	18.70	18.73	18.50	18.50
2967	NYSE	SJW	Mon, Dec 6, 2004	18.85	18.85	18.70	18.75
2966	NYSE	SJW	Fri, Dec 3, 2004	19.15	19.15	18.85	18.90
2965	NYSE	SJW	Thu, Dec 2, 2004	19.06	19.13	19.00	19.10
2964	NYSE	SJW	Wed, Dec 1, 2004	19.23	19.33	19.00	19.00
2963	NYSE	SJW	Tue, Nov 30, 2004	19.40	19.40	19.24	19.28
2962	NYSE	SJW	Mon, Nov 29, 2004	19.40	19.45	19.11	19.45
2961	NYSE	SJW	Fri, Nov 26, 2004	19.38	19.63	19.38	19.40
2960	NYSE	SJW	Wed, Nov 24, 2004	19.00	19.65	19.00	19.38
2959	NYSE	SJW	Tue, Nov 23, 2004	18.89	19.00	18.85	19.00
2958	NYSE	SJW	Mon, Nov 22, 2004	18.25	18.92	18.10	18.92
2957	NYSE	SJW	Fri, Nov 19, 2004	18.23	18.34	18.17	18.28
2956	NYSE	SJW	Thu, Nov 18, 2004	18.22	18.25	18.12	18.23
2955	NYSE	SJW	Wed, Nov 17, 2004	18.09	18.20	18.03	18.20
2954	NYSE	SJW	Tue, Nov 16, 2004	18.08	18.25	18.08	18.17
2953	NYSE	SJW	Mon, Nov 15, 2004	18.20	18.25	18.02	18.05
2952	NYSE	SJW	Fri, Nov 12, 2004	17.80	18.16	17.70	18.16
2951	NYSE	SJW	Thu, Nov 11, 2004	17.43	17.81	17.43	17.80
2950	NYSE	SJW	Wed, Nov 10, 2004	16.99	17.41	16.98	17.38
2949	NYSE	SJW	Tue, Nov 9, 2004	16.90	16.95	16.89	16.94
2948	NYSE	SJW	Mon, Nov 8, 2004	16.76	16.87	16.76	16.85
2947	NYSE	SJW	Fri, Nov 5, 2004	16.50	16.74	16.47	16.74
2946	NYSE	SJW	Thu, Nov 4, 2004	16.42	16.45	16.32	16.45
2945	NYSE	SJW	Wed, Nov 3, 2004	16.60	16.62	16.50	16.61
2944	NYSE	SJW	Tue, Nov 2, 2004	16.70	16.78	16.58	16.58
2943	NYSE	SJW	Mon, Nov 1, 2004	16.91	16.92	16.66	16.75
2942	NYSE	SJW	Fri, Oct 29, 2004	17.00	17.05	16.93	16.93
2941	NYSE	SJW	Thu, Oct 28, 2004	17.11	17.11	16.94	16.95
2940	NYSE	SJW	Wed, Oct 27, 2004	17.05	17.11	17.05	17.11
2939	NYSE	SJW	Tue, Oct 26, 2004	17.00	17.11	16.95	17.11
2938	NYSE	SJW	Mon, Oct 25, 2004	16.95	17.02	16.95	16.98
2937	NYSE	SJW	Fri, Oct 22, 2004	17.11	17.11	16.95	16.95
2936	NYSE	SJW	Thu, Oct 21, 2004	17.10	17.11	17.05	17.11
2935	NYSE	SJW	Wed, Oct 20, 2004	16.95	17.05	16.95	17.05
2934	NYSE	SJW	Tue, Oct 19, 2004	17.15	17.18	16.95	17.00
2933	NYSE	SJW	Mon, Oct 18, 2004	17.00	17.10	17.00	17.10
2932	NYSE	SJW	Fri, Oct 15, 2004	16.79	17.05	16.65	17.04
2931	NYSE	SJW	Thu, Oct 14, 2004	17.13	17.13	16.82	16.82
2930	NYSE	SJW	Wed, Oct 13, 2004	17.43	17.43	17.13	17.13
2929	NYSE	SJW	Tue, Oct 12, 2004	17.37	17.41	17.31	17.38
2928	NYSE	SJW	Mon, Oct 11, 2004	17.13	17.31	17.13	17.31
2927	NYSE	SJW	Fri, Oct 8, 2004	17.25	17.25	17.18	17.18
2926	NYSE	SJW	Thu, Oct 7, 2004	17.58	17.58	17.31	17.31
2925	NYSE	SJW	Wed, Oct 6, 2004	17.20	17.63	17.18	17.63
2924	NYSE	SJW	Tue, Oct 5, 2004	17.10	17.25	17.10	17.25
2923	NYSE	SJW	Mon, Oct 4, 2004	17.05	17.13	17.00	17.10
2922	NYSE	SJW	Fri, Oct 1, 2004	16.57	17.12	16.57	17.11
2921	NYSE	SJW	Thu, Sep 30, 2004	16.66	16.72	16.51	16.51
2920	NYSE	SJW	Wed, Sep 29, 2004	16.55	16.77	16.55	16.72
2919	NYSE	SJW	Tue, Sep 28, 2004	16.50	16.55	16.50	16.55
2918	NYSE	SJW	Mon, Sep 27, 2004	16.58	16.59	16.53	16.53
2917	NYSE	SJW	Fri, Sep 24, 2004	16.55	16.55	16.50	16.50
2916	NYSE	SJW	Thu, Sep 23, 2004	16.49	16.55	16.43	16.55
2915	NYSE	SJW	Wed, Sep 22, 2004	16.80	16.80	16.43	16.43
2914	NYSE	SJW	Tue, Sep 21, 2004	17.05	17.05	16.83	16.85
2913	NYSE	SJW	Mon, Sep 20, 2004	17.05	17.05	16.88	16.99
2912	NYSE	SJW	Fri, Sep 17, 2004	17.38	17.38	17.00	17.00
2911	NYSE	SJW	Thu, Sep 16, 2004	17.58	17.58	17.38	17.38
2910	NYSE	SJW	Wed, Sep 15, 2004	17.56	17.60	17.50	17.53
2909	NYSE	SJW	Tue, Sep 14, 2004	17.71	17.71	17.60	17.62
2908	NYSE	SJW	Mon, Sep 13, 2004	17.80	17.86	17.76	17.76
2907	NYSE	SJW	Fri, Sep 10, 2004	17.65	17.80	17.65	17.80
2906	NYSE	SJW	Thu, Sep 9, 2004	17.30	17.71	17.24	17.71
2905	NYSE	SJW	Wed, Sep 8, 2004	17.29	17.35	17.20	17.26
2904	NYSE	SJW	Tue, Sep 7, 2004	17.30	17.38	17.24	17.35
2903	NYSE	SJW	Fri, Sep 3, 2004	17.48	17.50	17.26	17.28
2902	NYSE	SJW	Thu, Sep 2, 2004	17.37	17.48	17.26	17.48
2901	NYSE	SJW	Wed, Sep 1, 2004	17.19	17.48	17.19	17.30
2900	NYSE	SJW	Tue, Aug 31, 2004	17.18	17.18	17.04	17.09
2899	NYSE	SJW	Mon, Aug 30, 2004	17.18	17.23	17.13	17.13
2898	NYSE	SJW	Fri, Aug 27, 2004	17.16	17.25	17.13	17.18
2897	NYSE	SJW	Thu, Aug 26, 2004	17.24	17.30	17.18	17.22
2896	NYSE	SJW	Wed, Aug 25, 2004	17.12	17.36	17.12	17.30
2895	NYSE	SJW	Tue, Aug 24, 2004	17.10	17.10	16.98	17.08
2894	NYSE	SJW	Mon, Aug 23, 2004	17.06	17.25	17.06	17.09
2893	NYSE	SJW	Fri, Aug 20, 2004	16.97	17.06	16.91	17.06
2892	NYSE	SJW	Thu, Aug 19, 2004	16.80	16.93	16.80	16.93
2891	NYSE	SJW	Wed, Aug 18, 2004	16.58	16.86	16.58	16.86
2890	NYSE	SJW	Tue, Aug 17, 2004	16.50	16.58	16.48	16.55
2889	NYSE	SJW	Mon, Aug 16, 2004	16.25	16.50	16.25	16.50
2888	NYSE	SJW	Fri, Aug 13, 2004	16.30	16.32	16.18	16.25
2887	NYSE	SJW	Thu, Aug 12, 2004	16.25	16.26	16.10	16.25
2886	NYSE	SJW	Wed, Aug 11, 2004	16.20	16.21	16.10	16.15
2885	NYSE	SJW	Tue, Aug 10, 2004	15.94	16.25	15.94	16.25
2884	NYSE	SJW	Mon, Aug 9, 2004	16.15	16.20	16.00	16.00
2883	NYSE	SJW	Fri, Aug 6, 2004	16.09	16.12	16.04	16.05
2882	NYSE	SJW	Thu, Aug 5, 2004	16.16	16.24	16.13	16.15
2881	NYSE	SJW	Wed, Aug 4, 2004	16.31	16.31	16.10	16.23
2880	NYSE	SJW	Tue, Aug 3, 2004	16.01	16.43	16.01	16.37
2879	NYSE	SJW	Mon, Aug 2, 2004	15.98	16.31	15.98	16.31
2878	NYSE	SJW	Fri, Jul 30, 2004	15.99	16.09	15.99	16.03
2877	NYSE	SJW	Thu, Jul 29, 2004	15.94	16.05	15.85	16.05
2876	NYSE	SJW	Wed, Jul 28, 2004	15.63	15.89	15.52	15.89
2875	NYSE	SJW	Tue, Jul 27, 2004	15.48	15.68	15.48	15.62
2874	NYSE	SJW	Mon, Jul 26, 2004	15.65	15.71	15.42	15.42
2873	NYSE	SJW	Fri, Jul 23, 2004	15.83	15.83	15.70	15.70
2872	NYSE	SJW	Thu, Jul 22, 2004	15.78	15.80	15.70	15.75
2871	NYSE	SJW	Wed, Jul 21, 2004	16.30	16.30	15.80	15.80
2870	NYSE	SJW	Tue, Jul 20, 2004	16.04	16.25	16.03	16.25
2869	NYSE	SJW	Mon, Jul 19, 2004	16.29	16.29	16.00	16.05
2868	NYSE	SJW	Fri, Jul 16, 2004	16.63	16.63	16.35	16.35
2867	NYSE	SJW	Thu, Jul 15, 2004	16.63	16.63	16.54	16.55
2866	NYSE	SJW	Wed, Jul 14, 2004	16.53	16.70	16.53	16.60
2865	NYSE	SJW	Tue, Jul 13, 2004	16.53	16.58	16.52	16.53
2864	NYSE	SJW	Mon, Jul 12, 2004	17.05	17.05	16.58	16.59
2863	NYSE	SJW	Fri, Jul 9, 2004	17.05	17.13	17.03	17.09
2862	NYSE	SJW	Thu, Jul 8, 2004	16.96	17.13	16.94	17.00
2861	NYSE	SJW	Wed, Jul 7, 2004	16.96	17.03	16.96	17.01
2860	NYSE	SJW	Tue, Jul 6, 2004	17.00	17.08	16.94	17.02
2859	NYSE	SJW	Fri, Jul 2, 2004	16.82	16.94	16.82	16.94
2858	NYSE	SJW	Thu, Jul 1, 2004	17.05	17.05	16.75	16.84
2857	NYSE	SJW	Wed, Jun 30, 2004	16.95	17.30	16.95	17.00
2856	NYSE	SJW	Tue, Jun 29, 2004	16.70	16.95	16.69	16.89
2855	NYSE	SJW	Mon, Jun 28, 2004	17.18	17.20	16.69	16.69
2854	NYSE	SJW	Fri, Jun 25, 2004	16.70	17.05	16.38	17.05
2853	NYSE	SJW	Thu, Jun 24, 2004	16.70	16.75	16.60	16.70
2852	NYSE	SJW	Wed, Jun 23, 2004	16.57	16.70	16.56	16.66
2851	NYSE	SJW	Tue, Jun 22, 2004	16.86	16.86	16.46	16.52
2850	NYSE	SJW	Mon, Jun 21, 2004	16.55	17.04	16.50	16.92
2849	NYSE	SJW	Fri, Jun 18, 2004	16.23	16.55	16.23	16.52
2848	NYSE	SJW	Thu, Jun 17, 2004	16.00	16.23	15.88	16.23
2847	NYSE	SJW	Wed, Jun 16, 2004	16.00	16.00	15.95	16.00
2846	NYSE	SJW	Tue, Jun 15, 2004	15.95	16.09	15.86	15.95
2845	NYSE	SJW	Mon, Jun 14, 2004	16.42	16.42	15.95	15.95
2844	NYSE	SJW	Thu, Jun 10, 2004	16.37	16.42	16.29	16.42
2843	NYSE	SJW	Wed, Jun 9, 2004	16.68	16.72	16.31	16.31
2842	NYSE	SJW	Tue, Jun 8, 2004	16.56	16.65	16.50	16.62
2841	NYSE	SJW	Mon, Jun 7, 2004	16.30	16.62	16.25	16.56
2840	NYSE	SJW	Fri, Jun 4, 2004	15.78	16.28	15.78	16.25
2839	NYSE	SJW	Thu, Jun 3, 2004	16.05	16.06	15.78	15.78
2838	NYSE	SJW	Wed, Jun 2, 2004	16.13	16.19	16.00	16.14
2837	NYSE	SJW	Tue, Jun 1, 2004	16.28	16.43	16.03	16.08
2836	NYSE	SJW	Fri, May 28, 2004	16.29	16.30	16.25	16.25
2835	NYSE	SJW	Thu, May 27, 2004	16.13	16.35	16.13	16.23
2834	NYSE	SJW	Wed, May 26, 2004	16.28	16.30	16.13	16.14
2833	NYSE	SJW	Tue, May 25, 2004	16.50	16.68	16.25	16.35
2832	NYSE	SJW	Mon, May 24, 2004	15.70	16.50	15.70	16.50
2831	NYSE	SJW	Fri, May 21, 2004	15.37	15.70	15.37	15.70
2830	NYSE	SJW	Thu, May 20, 2004	15.13	15.43	15.13	15.37
2829	NYSE	SJW	Wed, May 19, 2004	16.33	16.33	15.01	15.18
2828	NYSE	SJW	Tue, May 18, 2004	16.11	16.28	16.11	16.28
2827	NYSE	SJW	Mon, May 17, 2004	16.80	16.80	16.15	16.26
2826	NYSE	SJW	Fri, May 14, 2004	16.77	16.93	16.72	16.85
2825	NYSE	SJW	Thu, May 13, 2004	16.80	16.90	16.72	16.72
2824	NYSE	SJW	Wed, May 12, 2004	16.70	16.80	16.50	16.80
2823	NYSE	SJW	Tue, May 11, 2004	16.63	16.85	16.63	16.75
2822	NYSE	SJW	Mon, May 10, 2004	16.62	16.75	16.51	16.58
2821	NYSE	SJW	Fri, May 7, 2004	17.35	17.35	16.88	16.90
2820	NYSE	SJW	Thu, May 6, 2004	17.67	17.73	17.27	17.30
2819	NYSE	SJW	Wed, May 5, 2004	18.21	18.28	17.58	17.64
2818	NYSE	SJW	Tue, May 4, 2004	17.75	18.23	17.75	18.03
2817	NYSE	SJW	Mon, May 3, 2004	17.37	17.70	17.37	17.70
2816	NYSE	SJW	Fri, Apr 30, 2004	17.83	17.87	17.25	17.33
2815	NYSE	SJW	Thu, Apr 29, 2004	17.95	18.05	17.88	17.88
2814	NYSE	SJW	Wed, Apr 28, 2004	18.53	18.53	18.05	18.05
2813	NYSE	SJW	Tue, Apr 27, 2004	18.63	18.75	18.45	18.47
2812	NYSE	SJW	Mon, Apr 26, 2004	18.35	18.55	18.35	18.55
2811	NYSE	SJW	Fri, Apr 23, 2004	18.55	18.55	18.21	18.30
2810	NYSE	SJW	Thu, Apr 22, 2004	18.05	18.55	18.05	18.55
2809	NYSE	SJW	Wed, Apr 21, 2004	17.95	18.00	17.94	18.00
2808	NYSE	SJW	Tue, Apr 20, 2004	18.13	18.15	17.85	17.85
2807	NYSE	SJW	Mon, Apr 19, 2004	18.03	18.09	17.76	18.08
2806	NYSE	SJW	Fri, Apr 16, 2004	17.98	18.15	17.78	18.08
2805	NYSE	SJW	Thu, Apr 15, 2004	17.95	18.10	17.85	17.95
2804	NYSE	SJW	Wed, Apr 14, 2004	17.75	18.13	17.75	17.91
2803	NYSE	SJW	Tue, Apr 13, 2004	18.10	18.15	17.75	17.75
2802	NYSE	SJW	Mon, Apr 12, 2004	17.98	18.10	17.98	18.05
2801	NYSE	SJW	Thu, Apr 8, 2004	18.23	18.25	17.98	17.98
2800	NYSE	SJW	Wed, Apr 7, 2004	18.33	18.33	18.10	18.10
2799	NYSE	SJW	Tue, Apr 6, 2004	18.13	18.47	18.13	18.33
2798	NYSE	SJW	Mon, Apr 5, 2004	17.95	18.08	17.83	18.03
2797	NYSE	SJW	Fri, Apr 2, 2004	17.53	17.90	17.48	17.90
2796	NYSE	SJW	Thu, Apr 1, 2004	17.38	17.49	17.32	17.48
2795	NYSE	SJW	Wed, Mar 31, 2004	17.30	17.38	17.25	17.33
2794	NYSE	SJW	Tue, Mar 30, 2004	17.68	17.75	17.35	17.35
2793	NYSE	SJW	Mon, Mar 29, 2004	17.93	17.93	17.58	17.68
2792	NYSE	SJW	Fri, Mar 26, 2004	18.04	18.05	17.87	17.87
2791	NYSE	SJW	Thu, Mar 25, 2004	17.68	18.09	17.63	18.04
2790	NYSE	SJW	Wed, Mar 24, 2004	17.80	17.80	17.45	17.55
2789	NYSE	SJW	Tue, Mar 23, 2004	17.80	17.91	17.73	17.90
2788	NYSE	SJW	Mon, Mar 22, 2004	17.38	17.55	17.21	17.55
2787	NYSE	SJW	Fri, Mar 19, 2004	17.89	17.89	17.25	17.32
2786	NYSE	SJW	Thu, Mar 18, 2004	17.83	17.83	17.55	17.77
2785	NYSE	SJW	Wed, Mar 17, 2004	17.80	17.95	17.70	17.88
2784	NYSE	SJW	Tue, Mar 16, 2004	17.86	18.00	17.77	17.77
2783	NYSE	SJW	Mon, Mar 15, 2004	18.01	18.01	17.75	17.88
2782	NYSE	SJW	Fri, Mar 12, 2004	18.04	18.05	17.97	18.03
2781	NYSE	SJW	Thu, Mar 11, 2004	18.10	18.19	18.02	18.10
2780	NYSE	SJW	Wed, Mar 10, 2004	18.00	18.13	17.98	17.98
2779	NYSE	SJW	Tue, Mar 9, 2004	18.01	18.38	17.95	18.01
2778	NYSE	SJW	Mon, Mar 8, 2004	18.13	18.15	18.00	18.01
2777	NYSE	SJW	Fri, Mar 5, 2004	18.03	18.15	18.00	18.13
2776	NYSE	SJW	Thu, Mar 4, 2004	18.08	18.15	17.93	18.15
2775	NYSE	SJW	Wed, Mar 3, 2004	18.61	18.61	17.70	18.14
2774	NYSE	SJW	Tue, Mar 2, 2004	19.13	19.13	18.60	18.60
2773	NYSE	SJW	Mon, Mar 1, 2004	18.16	19.00	18.16	19.00
2772	NYSE	SJW	Fri, Feb 27, 2004	17.91	18.33	17.91	18.08
2771	NYSE	SJW	Thu, Feb 26, 2004	18.01	18.04	18.00	18.00
2770	NYSE	SJW	Wed, Feb 25, 2004	18.50	18.50	18.00	18.04
2769	NYSE	SJW	Tue, Feb 24, 2004	18.62	18.75	18.57	18.57
2768	NYSE	SJW	Mon, Feb 23, 2004	18.55	18.75	18.46	18.58
2767	NYSE	SJW	Fri, Feb 20, 2004	18.33	18.75	17.91	18.51
2766	NYSE	SJW	Thu, Feb 19, 2004	17.77	18.46	17.77	18.38
2765	NYSE	SJW	Wed, Feb 18, 2004	17.41	17.71	17.16	17.71
2764	NYSE	SJW	Tue, Feb 17, 2004	17.16	17.58	17.16	17.58
2763	NYSE	SJW	Fri, Feb 13, 2004	17.33	17.33	17.08	17.13
2762	NYSE	SJW	Thu, Feb 12, 2004	17.43	17.43	17.28	17.41
2761	NYSE	SJW	Wed, Feb 11, 2004	16.96	17.51	16.96	17.51
2760	NYSE	SJW	Tue, Feb 10, 2004	16.46	16.91	16.46	16.91
2759	NYSE	SJW	Mon, Feb 9, 2004	16.25	16.42	16.17	16.42
2758	NYSE	SJW	Fri, Feb 6, 2004	16.50	16.50	16.17	16.27
2757	NYSE	SJW	Thu, Feb 5, 2004	16.54	16.58	16.35	16.50
2756	NYSE	SJW	Wed, Feb 4, 2004	16.33	16.75	16.33	16.50
2755	NYSE	SJW	Tue, Feb 3, 2004	16.17	16.33	16.04	16.26
2754	NYSE	SJW	Mon, Feb 2, 2004	15.75	16.12	15.62	15.96
2753	NYSE	SJW	Fri, Jan 30, 2004	15.12	15.42	15.12	15.21
2752	NYSE	SJW	Thu, Jan 29, 2004	14.92	14.94	14.80	14.87
2751	NYSE	SJW	Wed, Jan 28, 2004	14.98	15.01	14.92	14.94
2750	NYSE	SJW	Tue, Jan 27, 2004	15.00	15.00	14.88	14.97
2749	NYSE	SJW	Mon, Jan 26, 2004	14.92	15.00	14.92	15.00
2748	NYSE	SJW	Fri, Jan 23, 2004	14.94	14.94	14.88	14.92
2747	NYSE	SJW	Thu, Jan 22, 2004	14.93	14.93	14.89	14.92
2746	NYSE	SJW	Wed, Jan 21, 2004	14.91	14.95	14.88	14.93
2745	NYSE	SJW	Tue, Jan 20, 2004	14.87	14.95	14.83	14.95
2744	NYSE	SJW	Fri, Jan 16, 2004	14.92	14.92	14.83	14.87
2743	NYSE	SJW	Thu, Jan 15, 2004	14.94	14.98	14.92	14.92
2742	NYSE	SJW	Wed, Jan 14, 2004	14.96	14.98	14.96	14.98
2741	NYSE	SJW	Tue, Jan 13, 2004	14.83	14.96	14.83	14.96
2740	NYSE	SJW	Mon, Jan 12, 2004	14.79	14.92	14.79	14.86
2739	NYSE	SJW	Fri, Jan 9, 2004	14.71	14.78	14.69	14.75
2738	NYSE	SJW	Thu, Jan 8, 2004	14.60	14.67	14.60	14.67
2737	NYSE	SJW	Wed, Jan 7, 2004	14.75	14.75	14.64	14.64
2736	NYSE	SJW	Tue, Jan 6, 2004	14.83	14.83	14.70	14.70
2735	NYSE	SJW	Mon, Jan 5, 2004	14.82	14.87	14.75	14.87
2734	NYSE	SJW	Fri, Jan 2, 2004	14.87	14.87	14.83	14.85
2733	NYSE	SJW	Wed, Dec 31, 2003	14.95	14.95	14.87	14.87
2732	NYSE	SJW	Tue, Dec 30, 2003	14.87	14.95	14.87	14.95
2731	NYSE	SJW	Mon, Dec 29, 2003	14.66	14.83	14.66	14.83
2730	NYSE	SJW	Fri, Dec 26, 2003	14.54	14.67	14.54	14.62
2729	NYSE	SJW	Wed, Dec 24, 2003	14.53	14.53	14.50	14.50
2728	NYSE	SJW	Tue, Dec 23, 2003	14.62	14.62	14.50	14.57
2727	NYSE	SJW	Mon, Dec 22, 2003	14.66	14.75	14.57	14.57
2726	NYSE	SJW	Fri, Dec 19, 2003	14.78	14.78	14.62	14.62
2725	NYSE	SJW	Thu, Dec 18, 2003	14.27	14.79	14.27	14.79
2724	NYSE	SJW	Wed, Dec 17, 2003	14.47	14.50	14.10	14.23
2723	NYSE	SJW	Tue, Dec 16, 2003	14.62	14.67	14.43	14.43
2722	NYSE	SJW	Mon, Dec 15, 2003	14.87	14.91	14.67	14.67
2721	NYSE	SJW	Fri, Dec 12, 2003	14.70	14.83	14.67	14.83
2720	NYSE	SJW	Thu, Dec 11, 2003	14.36	14.66	14.36	14.66
2719	NYSE	SJW	Wed, Dec 10, 2003	14.50	14.50	14.36	14.36
2718	NYSE	SJW	Tue, Dec 9, 2003	14.59	14.59	14.53	14.53
2717	NYSE	SJW	Mon, Dec 8, 2003	14.62	14.62	14.50	14.56
2716	NYSE	SJW	Fri, Dec 5, 2003	14.58	14.62	14.58	14.62
2715	NYSE	SJW	Thu, Dec 4, 2003	14.74	14.74	14.58	14.62
2714	NYSE	SJW	Wed, Dec 3, 2003	14.82	14.86	14.78	14.78
2713	NYSE	SJW	Tue, Dec 2, 2003	14.85	14.90	14.85	14.86
2712	NYSE	SJW	Mon, Dec 1, 2003	14.75	14.81	14.75	14.78
2711	NYSE	SJW	Fri, Nov 28, 2003	14.80	14.80	14.79	14.79
2710	NYSE	SJW	Wed, Nov 26, 2003	14.87	14.88	14.79	14.83
2709	NYSE	SJW	Tue, Nov 25, 2003	14.70	14.84	14.70	14.84
2708	NYSE	SJW	Mon, Nov 24, 2003	14.50	14.77	14.50	14.66
2707	NYSE	SJW	Fri, Nov 21, 2003	14.54	14.58	14.37	14.46
2706	NYSE	SJW	Thu, Nov 20, 2003	14.62	14.69	14.50	14.50
2705	NYSE	SJW	Wed, Nov 19, 2003	14.37	14.64	14.33	14.58
2704	NYSE	SJW	Tue, Nov 18, 2003	14.52	14.57	14.32	14.32
2703	NYSE	SJW	Mon, Nov 17, 2003	14.75	14.75	14.52	14.52
2702	NYSE	SJW	Fri, Nov 14, 2003	14.87	14.87	14.75	14.75
2701	NYSE	SJW	Thu, Nov 13, 2003	14.87	14.87	14.82	14.86
2700	NYSE	SJW	Wed, Nov 12, 2003	14.85	14.86	14.83	14.86
2699	NYSE	SJW	Tue, Nov 11, 2003	14.81	14.85	14.77	14.85
2698	NYSE	SJW	Mon, Nov 10, 2003	14.85	14.85	14.81	14.85
2697	NYSE	SJW	Fri, Nov 7, 2003	14.85	14.92	14.83	14.83
2696	NYSE	SJW	Thu, Nov 6, 2003	14.78	14.83	14.75	14.83
2695	NYSE	SJW	Wed, Nov 5, 2003	14.84	14.87	14.84	14.87
2694	NYSE	SJW	Tue, Nov 4, 2003	14.72	14.87	14.72	14.87
2693	NYSE	SJW	Mon, Nov 3, 2003	14.75	14.77	14.67	14.72
2692	NYSE	SJW	Fri, Oct 31, 2003	14.67	14.75	14.67	14.75
2691	NYSE	SJW	Thu, Oct 30, 2003	14.58	14.67	14.57	14.62
2690	NYSE	SJW	Wed, Oct 29, 2003	14.46	14.58	14.46	14.54
2689	NYSE	SJW	Tue, Oct 28, 2003	14.49	14.50	14.33	14.42
2688	NYSE	SJW	Mon, Oct 27, 2003	14.33	14.50	14.33	14.46
2687	NYSE	SJW	Fri, Oct 24, 2003	14.22	14.26	14.17	14.25
2686	NYSE	SJW	Thu, Oct 23, 2003	14.30	14.30	14.26	14.26
2685	NYSE	SJW	Wed, Oct 22, 2003	14.33	14.43	14.30	14.30
2684	NYSE	SJW	Tue, Oct 21, 2003	14.68	14.68	14.37	14.37
2683	NYSE	SJW	Mon, Oct 20, 2003	14.67	14.71	14.58	14.68
2682	NYSE	SJW	Fri, Oct 17, 2003	14.67	14.69	14.67	14.67
2681	NYSE	SJW	Thu, Oct 16, 2003	14.69	14.73	14.67	14.72
2680	NYSE	SJW	Wed, Oct 15, 2003	14.71	14.73	14.65	14.73
2679	NYSE	SJW	Tue, Oct 14, 2003	14.62	14.71	14.62	14.71
2678	NYSE	SJW	Mon, Oct 13, 2003	14.52	14.60	14.52	14.60
2677	NYSE	SJW	Fri, Oct 10, 2003	14.63	14.63	14.57	14.57
2676	NYSE	SJW	Thu, Oct 9, 2003	14.66	14.70	14.59	14.64
2675	NYSE	SJW	Wed, Oct 8, 2003	14.71	14.71	14.58	14.58
2674	NYSE	SJW	Tue, Oct 7, 2003	14.62	14.74	14.60	14.74
2673	NYSE	SJW	Mon, Oct 6, 2003	14.62	14.67	14.53	14.67
2672	NYSE	SJW	Fri, Oct 3, 2003	14.46	14.64	14.46	14.58
2671	NYSE	SJW	Thu, Oct 2, 2003	14.35	14.47	14.33	14.42
2670	NYSE	SJW	Wed, Oct 1, 2003	14.08	14.34	14.08	14.34
2669	NYSE	SJW	Tue, Sep 30, 2003	14.08	14.17	14.00	14.08
2668	NYSE	SJW	Mon, Sep 29, 2003	14.33	14.33	14.08	14.11
2667	NYSE	SJW	Fri, Sep 26, 2003	14.48	14.48	14.37	14.37
2666	NYSE	SJW	Thu, Sep 25, 2003	14.62	14.63	14.52	14.52
2665	NYSE	SJW	Wed, Sep 24, 2003	14.66	14.66	14.57	14.58
2664	NYSE	SJW	Tue, Sep 23, 2003	14.71	14.75	14.67	14.67
2663	NYSE	SJW	Mon, Sep 22, 2003	14.62	14.71	14.50	14.71
2662	NYSE	SJW	Fri, Sep 19, 2003	14.58	14.67	14.58	14.67
2661	NYSE	SJW	Thu, Sep 18, 2003	14.52	14.62	14.50	14.62
2660	NYSE	SJW	Wed, Sep 17, 2003	14.50	14.57	14.48	14.56
2659	NYSE	SJW	Tue, Sep 16, 2003	14.37	14.57	14.37	14.57
2658	NYSE	SJW	Mon, Sep 15, 2003	14.67	14.67	14.42	14.42
2657	NYSE	SJW	Fri, Sep 12, 2003	14.37	14.62	14.37	14.62
2656	NYSE	SJW	Thu, Sep 11, 2003	14.25	14.42	14.23	14.42
2655	NYSE	SJW	Wed, Sep 10, 2003	14.21	14.21	14.21	14.21
2654	NYSE	SJW	Tue, Sep 9, 2003	14.12	14.23	14.12	14.17
2653	NYSE	SJW	Mon, Sep 8, 2003	13.85	14.08	13.85	14.08
2652	NYSE	SJW	Fri, Sep 5, 2003	14.04	14.04	13.79	13.83
2651	NYSE	SJW	Thu, Sep 4, 2003	14.21	14.29	14.04	14.04
2650	NYSE	SJW	Wed, Sep 3, 2003	14.23	14.31	14.12	14.17
2649	NYSE	SJW	Tue, Sep 2, 2003	14.06	14.20	14.06	14.20
2648	NYSE	SJW	Fri, Aug 29, 2003	14.05	14.09	14.03	14.03
2647	NYSE	SJW	Thu, Aug 28, 2003	14.19	14.22	13.92	14.01
2646	NYSE	SJW	Wed, Aug 27, 2003	14.11	14.16	14.07	14.16
2645	NYSE	SJW	Tue, Aug 26, 2003	14.04	14.07	14.04	14.07
2644	NYSE	SJW	Mon, Aug 25, 2003	14.12	14.12	14.00	14.04
2643	NYSE	SJW	Fri, Aug 22, 2003	14.33	14.37	14.13	14.13
2642	NYSE	SJW	Thu, Aug 21, 2003	14.37	14.46	14.25	14.25
2641	NYSE	SJW	Wed, Aug 20, 2003	14.37	14.50	14.29	14.33
2640	NYSE	SJW	Tue, Aug 19, 2003	14.21	14.33	14.21	14.33
2639	NYSE	SJW	Mon, Aug 18, 2003	14.21	14.25	14.15	14.21
2638	NYSE	SJW	Fri, Aug 15, 2003	14.17	14.17	14.17	14.17
2637	NYSE	SJW	Thu, Aug 14, 2003	14.12	14.16	14.10	14.14
2636	NYSE	SJW	Wed, Aug 13, 2003	14.08	14.16	14.08	14.16
2635	NYSE	SJW	Tue, Aug 12, 2003	13.96	14.08	13.92	14.08
2634	NYSE	SJW	Mon, Aug 11, 2003	13.66	13.92	13.66	13.92
2633	NYSE	SJW	Fri, Aug 8, 2003	13.79	13.79	13.58	13.62
2632	NYSE	SJW	Thu, Aug 7, 2003	13.71	13.79	13.58	13.79
2631	NYSE	SJW	Wed, Aug 6, 2003	13.83	13.92	13.79	13.88
2630	NYSE	SJW	Tue, Aug 5, 2003	13.88	13.88	13.83	13.85
2629	NYSE	SJW	Mon, Aug 4, 2003	13.92	13.92	13.79	13.87
2628	NYSE	SJW	Fri, Aug 1, 2003	14.08	14.08	13.92	13.92
2627	NYSE	SJW	Thu, Jul 31, 2003	14.15	14.15	14.07	14.15
2626	NYSE	SJW	Wed, Jul 30, 2003	14.29	14.29	14.02	14.10
2625	NYSE	SJW	Tue, Jul 29, 2003	14.33	14.33	14.25	14.25
2624	NYSE	SJW	Mon, Jul 28, 2003	14.31	14.37	14.30	14.33
2623	NYSE	SJW	Fri, Jul 25, 2003	14.21	14.33	14.21	14.33
2622	NYSE	SJW	Thu, Jul 24, 2003	14.29	14.33	14.17	14.18
2621	NYSE	SJW	Wed, Jul 23, 2003	14.33	14.33	14.25	14.25
2620	NYSE	SJW	Tue, Jul 22, 2003	14.21	14.29	14.21	14.29
2619	NYSE	SJW	Mon, Jul 21, 2003	14.17	14.21	14.17	14.17
2618	NYSE	SJW	Fri, Jul 18, 2003	14.12	14.16	14.09	14.14
2617	NYSE	SJW	Thu, Jul 17, 2003	14.17	14.17	14.07	14.16
2616	NYSE	SJW	Wed, Jul 16, 2003	14.14	14.14	14.12	14.14
2615	NYSE	SJW	Tue, Jul 15, 2003	14.16	14.17	14.12	14.17
2614	NYSE	SJW	Mon, Jul 14, 2003	14.17	14.17	14.12	14.16
2613	NYSE	SJW	Fri, Jul 11, 2003	14.12	14.17	14.12	14.17
2612	NYSE	SJW	Thu, Jul 10, 2003	14.17	14.17	14.08	14.16
2611	NYSE	SJW	Wed, Jul 9, 2003	14.28	14.28	14.17	14.20
2610	NYSE	SJW	Tue, Jul 8, 2003	14.23	14.33	14.17	14.33
2609	NYSE	SJW	Mon, Jul 7, 2003	14.11	14.42	14.11	14.23
2608	NYSE	SJW	Thu, Jul 3, 2003	14.02	14.06	14.02	14.06
2607	NYSE	SJW	Wed, Jul 2, 2003	14.15	14.17	13.75	13.93
2606	NYSE	SJW	Tue, Jul 1, 2003	14.18	14.18	14.08	14.18
2605	NYSE	SJW	Mon, Jun 30, 2003	14.09	14.21	14.09	14.21
2604	NYSE	SJW	Fri, Jun 27, 2003	14.12	14.17	14.00	14.05
2603	NYSE	SJW	Thu, Jun 26, 2003	14.10	14.12	14.08	14.08
2602	NYSE	SJW	Wed, Jun 25, 2003	14.12	14.12	14.02	14.08
2601	NYSE	SJW	Tue, Jun 24, 2003	14.10	14.11	14.09	14.09
2600	NYSE	SJW	Mon, Jun 23, 2003	14.28	14.28	14.10	14.10
2599	NYSE	SJW	Fri, Jun 20, 2003	14.33	14.33	14.28	14.28
2598	NYSE	SJW	Thu, Jun 19, 2003	14.40	14.40	14.32	14.33
2597	NYSE	SJW	Wed, Jun 18, 2003	14.35	14.40	14.35	14.40
2596	NYSE	SJW	Tue, Jun 17, 2003	14.52	14.52	14.36	14.37
2595	NYSE	SJW	Mon, Jun 16, 2003	14.25	14.50	14.21	14.50
2594	NYSE	SJW	Fri, Jun 13, 2003	14.16	14.22	14.16	14.17
2593	NYSE	SJW	Thu, Jun 12, 2003	13.92	14.17	13.92	14.13
2592	NYSE	SJW	Wed, Jun 11, 2003	14.33	14.33	13.86	13.96
2591	NYSE	SJW	Tue, Jun 10, 2003	14.46	14.46	14.38	14.38
2590	NYSE	SJW	Mon, Jun 9, 2003	14.33	14.44	14.33	14.42
2589	NYSE	SJW	Fri, Jun 6, 2003	14.57	14.57	14.55	14.57
2588	NYSE	SJW	Thu, Jun 5, 2003	14.50	14.57	14.50	14.57
2587	NYSE	SJW	Wed, Jun 4, 2003	14.41	14.50	14.29	14.50
2586	NYSE	SJW	Tue, Jun 3, 2003	14.37	14.38	14.32	14.38
2585	NYSE	SJW	Mon, Jun 2, 2003	14.37	14.38	14.34	14.34
2584	NYSE	SJW	Fri, May 30, 2003	14.33	14.41	14.18	14.29
2583	NYSE	SJW	Thu, May 29, 2003	14.27	14.30	14.22	14.30
2582	NYSE	SJW	Wed, May 28, 2003	14.29	14.29	14.19	14.21
2581	NYSE	SJW	Tue, May 27, 2003	14.01	14.32	14.01	14.18
2580	NYSE	SJW	Fri, May 23, 2003	13.79	13.87	13.74	13.87
2579	NYSE	SJW	Thu, May 22, 2003	13.88	13.88	13.83	13.83
2578	NYSE	SJW	Wed, May 21, 2003	14.12	14.12	13.92	13.92
2577	NYSE	SJW	Tue, May 20, 2003	14.09	14.17	14.08	14.12
2576	NYSE	SJW	Mon, May 19, 2003	14.09	14.09	14.05	14.09
2575	NYSE	SJW	Fri, May 16, 2003	14.08	14.13	14.06	14.13
2574	NYSE	SJW	Thu, May 15, 2003	14.04	14.12	14.04	14.12
2573	NYSE	SJW	Wed, May 14, 2003	13.96	14.08	13.96	14.08
2572	NYSE	SJW	Tue, May 13, 2003	13.96	14.00	13.96	14.00
2571	NYSE	SJW	Mon, May 12, 2003	14.05	14.05	13.92	13.97
2570	NYSE	SJW	Fri, May 9, 2003	13.92	14.04	13.92	14.04
2569	NYSE	SJW	Thu, May 8, 2003	14.25	14.25	13.92	13.92
2568	NYSE	SJW	Wed, May 7, 2003	14.20	14.29	14.20	14.29
2567	NYSE	SJW	Tue, May 6, 2003	14.25	14.28	14.08	14.25
2566	NYSE	SJW	Mon, May 5, 2003	14.20	14.25	14.20	14.25
2565	NYSE	SJW	Fri, May 2, 2003	14.08	14.18	14.06	14.18
2564	NYSE	SJW	Thu, May 1, 2003	14.09	14.12	14.05	14.12
2563	NYSE	SJW	Wed, Apr 30, 2003	14.08	14.08	14.08	14.08
2562	NYSE	SJW	Tue, Apr 29, 2003	14.03	14.03	14.00	14.00
2561	NYSE	SJW	Mon, Apr 28, 2003	13.97	14.07	13.92	14.07
2560	NYSE	SJW	Fri, Apr 25, 2003	13.87	13.92	13.87	13.92
2559	NYSE	SJW	Thu, Apr 24, 2003	13.91	13.91	13.80	13.83
2558	NYSE	SJW	Wed, Apr 23, 2003	13.92	13.92	13.87	13.87
2557	NYSE	SJW	Tue, Apr 22, 2003	13.75	13.92	13.75	13.92
2556	NYSE	SJW	Mon, Apr 21, 2003	13.67	13.67	13.67	13.67
2555	NYSE	SJW	Thu, Apr 17, 2003	13.47	13.58	13.47	13.58
2554	NYSE	SJW	Wed, Apr 16, 2003	13.48	13.48	13.42	13.42
2553	NYSE	SJW	Tue, Apr 15, 2003	13.43	13.48	13.42	13.48
2552	NYSE	SJW	Mon, Apr 14, 2003	13.32	13.37	13.27	13.37
2551	NYSE	SJW	Fri, Apr 11, 2003	13.29	13.31	13.28	13.28
2550	NYSE	SJW	Thu, Apr 10, 2003	13.32	13.33	13.32	13.33
2549	NYSE	SJW	Wed, Apr 9, 2003	13.29	13.32	13.29	13.32
2548	NYSE	SJW	Tue, Apr 8, 2003	13.17	13.33	13.04	13.33
2547	NYSE	SJW	Mon, Apr 7, 2003	12.92	13.21	12.92	13.21
2546	NYSE	SJW	Fri, Apr 4, 2003	12.96	12.96	12.88	12.88
2545	NYSE	SJW	Thu, Apr 3, 2003	12.92	12.96	12.84	12.96
2544	NYSE	SJW	Wed, Apr 2, 2003	12.83	12.96	12.83	12.96
2543	NYSE	SJW	Tue, Apr 1, 2003	12.79	12.82	12.75	12.82
2542	NYSE	SJW	Mon, Mar 31, 2003	12.90	12.95	12.75	12.75
2541	NYSE	SJW	Fri, Mar 28, 2003	12.95	13.00	12.93	12.93
2540	NYSE	SJW	Thu, Mar 27, 2003	13.00	13.00	12.90	12.90
2539	NYSE	SJW	Wed, Mar 26, 2003	13.07	13.07	13.05	13.05
2538	NYSE	SJW	Tue, Mar 25, 2003	13.18	13.18	13.13	13.13
2537	NYSE	SJW	Mon, Mar 24, 2003	13.11	13.20	13.11	13.20
2536	NYSE	SJW	Fri, Mar 21, 2003	13.18	13.18	13.09	13.14
2535	NYSE	SJW	Thu, Mar 20, 2003	12.95	13.18	12.95	13.18
2534	NYSE	SJW	Wed, Mar 19, 2003	12.83	12.89	12.78	12.89
2533	NYSE	SJW	Tue, Mar 18, 2003	12.87	12.87	12.87	12.87
2532	NYSE	SJW	Mon, Mar 17, 2003	12.61	12.87	12.61	12.87
2531	NYSE	SJW	Fri, Mar 14, 2003	12.83	12.83	12.57	12.57
2530	NYSE	SJW	Thu, Mar 13, 2003	12.79	12.82	12.77	12.82
2529	NYSE	SJW	Wed, Mar 12, 2003	12.77	12.81	12.75	12.75
2528	NYSE	SJW	Tue, Mar 11, 2003	12.74	12.74	12.74	12.74
2527	NYSE	SJW	Mon, Mar 10, 2003	12.99	12.99	12.77	12.77
2526	NYSE	SJW	Fri, Mar 7, 2003	13.04	13.08	13.02	13.02
2525	NYSE	SJW	Thu, Mar 6, 2003	12.94	13.00	12.94	13.00
2524	NYSE	SJW	Wed, Mar 5, 2003	12.98	12.99	12.87	12.93
2523	NYSE	SJW	Tue, Mar 4, 2003	13.08	13.08	12.92	12.93
2522	NYSE	SJW	Mon, Mar 3, 2003	13.13	13.13	13.00	13.04
2521	NYSE	SJW	Fri, Feb 28, 2003	13.16	13.20	13.15	13.15
2520	NYSE	SJW	Thu, Feb 27, 2003	13.26	13.26	13.16	13.20
2519	NYSE	SJW	Wed, Feb 26, 2003	13.22	13.22	13.22	13.22
2518	NYSE	SJW	Tue, Feb 25, 2003	13.25	13.27	13.21	13.27
2517	NYSE	SJW	Mon, Feb 24, 2003	13.25	13.27	13.18	13.20
2516	NYSE	SJW	Fri, Feb 21, 2003	13.19	13.25	13.18	13.25
2515	NYSE	SJW	Thu, Feb 20, 2003	13.23	13.23	13.22	13.22
2514	NYSE	SJW	Tue, Feb 18, 2003	13.25	13.26	13.21	13.22
2513	NYSE	SJW	Fri, Feb 14, 2003	13.17	13.21	13.17	13.21
2512	NYSE	SJW	Wed, Feb 12, 2003	13.21	13.21	13.21	13.21
2511	NYSE	SJW	Tue, Feb 11, 2003	13.32	13.32	13.05	13.21
2510	NYSE	SJW	Mon, Feb 10, 2003	13.32	13.32	13.29	13.29
2509	NYSE	SJW	Fri, Feb 7, 2003	13.37	13.37	13.27	13.32
2508	NYSE	SJW	Thu, Feb 6, 2003	13.50	13.50	13.33	13.37
2507	NYSE	SJW	Wed, Feb 5, 2003	13.37	13.67	13.25	13.58
2506	NYSE	SJW	Tue, Feb 4, 2003	13.76	13.77	13.28	13.41
2505	NYSE	SJW	Mon, Feb 3, 2003	13.25	13.89	13.25	13.72
2504	NYSE	SJW	Fri, Jan 31, 2003	13.08	13.21	13.08	13.21
2503	NYSE	SJW	Thu, Jan 30, 2003	13.25	13.25	13.04	13.04
2502	NYSE	SJW	Wed, Jan 29, 2003	13.25	13.29	13.25	13.29
2501	NYSE	SJW	Tue, Jan 28, 2003	13.43	13.43	13.25	13.29
2500	NYSE	SJW	Mon, Jan 27, 2003	13.67	13.67	13.36	13.40
2499	NYSE	SJW	Fri, Jan 24, 2003	14.00	14.00	13.67	13.67
2498	NYSE	SJW	Thu, Jan 23, 2003	13.95	14.04	13.95	14.04
2497	NYSE	SJW	Wed, Jan 22, 2003	14.00	14.03	13.98	13.98
2496	NYSE	SJW	Tue, Jan 21, 2003	14.00	14.04	13.97	14.02
2495	NYSE	SJW	Fri, Jan 17, 2003	14.04	14.04	13.92	13.97
2494	NYSE	SJW	Thu, Jan 16, 2003	13.96	14.03	13.96	14.03
2493	NYSE	SJW	Wed, Jan 15, 2003	13.77	13.92	13.77	13.92
2492	NYSE	SJW	Tue, Jan 14, 2003	13.71	13.73	13.69	13.73
2491	NYSE	SJW	Mon, Jan 13, 2003	13.96	13.96	13.75	13.75
2490	NYSE	SJW	Fri, Jan 10, 2003	13.79	14.00	13.79	14.00
2489	NYSE	SJW	Thu, Jan 9, 2003	13.60	13.92	13.60	13.83
2488	NYSE	SJW	Wed, Jan 8, 2003	13.67	13.67	13.56	13.56
2487	NYSE	SJW	Tue, Jan 7, 2003	13.79	13.79	13.50	13.70
2486	NYSE	SJW	Mon, Jan 6, 2003	13.18	13.92	13.18	13.83
2485	NYSE	SJW	Fri, Jan 3, 2003	13.09	13.15	13.09	13.15
2484	NYSE	SJW	Thu, Jan 2, 2003	13.08	13.12	13.08	13.09
2483	NYSE	SJW	Tue, Dec 31, 2002	13.05	13.05	13.01	13.01
2482	NYSE	SJW	Mon, Dec 30, 2002	13.25	13.25	13.05	13.05
2481	NYSE	SJW	Fri, Dec 27, 2002	13.22	13.29	13.20	13.27
2480	NYSE	SJW	Thu, Dec 26, 2002	13.22	13.22	13.19	13.19
2479	NYSE	SJW	Mon, Dec 23, 2002	12.97	13.19	12.97	13.19
2478	NYSE	SJW	Fri, Dec 20, 2002	13.04	13.04	12.93	12.97
2477	NYSE	SJW	Thu, Dec 19, 2002	13.21	13.21	13.00	13.08
2476	NYSE	SJW	Wed, Dec 18, 2002	13.25	13.25	13.17	13.17
2475	NYSE	SJW	Tue, Dec 17, 2002	13.25	13.29	13.25	13.29
2474	NYSE	SJW	Mon, Dec 16, 2002	13.25	13.29	13.25	13.29
2473	NYSE	SJW	Fri, Dec 13, 2002	13.32	13.33	13.22	13.22
2472	NYSE	SJW	Thu, Dec 12, 2002	13.40	13.43	13.33	13.33
2471	NYSE	SJW	Wed, Dec 11, 2002	13.13	13.37	13.13	13.34
2470	NYSE	SJW	Tue, Dec 10, 2002	13.08	13.12	13.08	13.10
2469	NYSE	SJW	Mon, Dec 9, 2002	13.12	13.12	13.00	13.12
2468	NYSE	SJW	Fri, Dec 6, 2002	12.96	13.17	12.96	13.17
2467	NYSE	SJW	Thu, Dec 5, 2002	13.00	13.04	12.96	13.00
2466	NYSE	SJW	Wed, Dec 4, 2002	13.07	13.07	12.97	13.00
2465	NYSE	SJW	Tue, Dec 3, 2002	13.21	13.21	13.07	13.07
2464	NYSE	SJW	Mon, Dec 2, 2002	13.15	13.18	13.10	13.16
2463	NYSE	SJW	Fri, Nov 29, 2002	13.19	13.19	13.13	13.15
2462	NYSE	SJW	Wed, Nov 27, 2002	13.47	13.47	13.27	13.30
2461	NYSE	SJW	Tue, Nov 26, 2002	13.55	13.55	13.44	13.44
2460	NYSE	SJW	Mon, Nov 25, 2002	13.58	13.60	13.58	13.58
2459	NYSE	SJW	Fri, Nov 22, 2002	13.62	13.62	13.58	13.58
2458	NYSE	SJW	Thu, Nov 21, 2002	13.62	13.62	13.62	13.62
2457	NYSE	SJW	Wed, Nov 20, 2002	13.62	13.67	13.62	13.66
2456	NYSE	SJW	Tue, Nov 19, 2002	13.70	13.70	13.67	13.67
2455	NYSE	SJW	Mon, Nov 18, 2002	13.83	13.83	13.67	13.67
2454	NYSE	SJW	Fri, Nov 15, 2002	13.92	13.92	13.88	13.88
2453	NYSE	SJW	Thu, Nov 14, 2002	13.92	14.00	13.92	13.97
2452	NYSE	SJW	Wed, Nov 13, 2002	13.96	13.96	13.92	13.92
2451	NYSE	SJW	Tue, Nov 12, 2002	13.76	13.92	13.76	13.92
2450	NYSE	SJW	Mon, Nov 11, 2002	13.77	13.78	13.77	13.77
2449	NYSE	SJW	Fri, Nov 8, 2002	13.78	13.79	13.76	13.79
2448	NYSE	SJW	Thu, Nov 7, 2002	13.71	13.81	13.67	13.81
2447	NYSE	SJW	Wed, Nov 6, 2002	13.67	13.73	13.65	13.73
2446	NYSE	SJW	Tue, Nov 5, 2002	13.67	13.67	13.62	13.64
2445	NYSE	SJW	Mon, Nov 4, 2002	13.50	13.66	13.50	13.66
2444	NYSE	SJW	Fri, Nov 1, 2002	13.20	13.55	13.18	13.55
2443	NYSE	SJW	Thu, Oct 31, 2002	13.43	13.43	13.10	13.29
2442	NYSE	SJW	Wed, Oct 30, 2002	13.50	13.53	13.43	13.47
2441	NYSE	SJW	Tue, Oct 29, 2002	13.47	13.53	13.47	13.53
2440	NYSE	SJW	Mon, Oct 28, 2002	13.47	13.47	13.43	13.43
2439	NYSE	SJW	Fri, Oct 25, 2002	13.48	13.48	13.43	13.43
2438	NYSE	SJW	Thu, Oct 24, 2002	13.45	13.45	13.45	13.45
2437	NYSE	SJW	Wed, Oct 23, 2002	13.54	13.58	13.42	13.42
2436	NYSE	SJW	Tue, Oct 22, 2002	13.46	13.50	13.46	13.50
2435	NYSE	SJW	Mon, Oct 21, 2002	13.43	13.50	13.43	13.50
2434	NYSE	SJW	Fri, Oct 18, 2002	13.37	13.43	13.37	13.43
2433	NYSE	SJW	Thu, Oct 17, 2002	13.25	13.32	13.25	13.32
2432	NYSE	SJW	Wed, Oct 16, 2002	13.37	13.37	13.21	13.21
2431	NYSE	SJW	Tue, Oct 15, 2002	13.32	13.33	13.28	13.33
2430	NYSE	SJW	Mon, Oct 14, 2002	13.27	13.32	13.27	13.32
2429	NYSE	SJW	Fri, Oct 11, 2002	13.32	13.33	13.25	13.32
2428	NYSE	SJW	Thu, Oct 10, 2002	13.37	13.37	13.29	13.33
2427	NYSE	SJW	Wed, Oct 9, 2002	13.58	13.58	13.42	13.42
2426	NYSE	SJW	Tue, Oct 8, 2002	13.47	13.66	13.47	13.62
2425	NYSE	SJW	Mon, Oct 7, 2002	13.47	13.47	13.40	13.43
2424	NYSE	SJW	Fri, Oct 4, 2002	13.50	13.58	13.48	13.48
2423	NYSE	SJW	Thu, Oct 3, 2002	13.47	13.53	13.33	13.53
2422	NYSE	SJW	Wed, Oct 2, 2002	12.99	13.40	12.99	13.40
2421	NYSE	SJW	Tue, Oct 1, 2002	13.04	13.04	12.96	12.98
2420	NYSE	SJW	Mon, Sep 30, 2002	12.98	13.00	12.95	13.00
2419	NYSE	SJW	Fri, Sep 27, 2002	13.04	13.04	12.87	12.95
2418	NYSE	SJW	Thu, Sep 26, 2002	12.96	13.08	12.96	13.08
2417	NYSE	SJW	Wed, Sep 25, 2002	12.92	13.00	12.87	12.96
2416	NYSE	SJW	Tue, Sep 24, 2002	13.04	13.04	12.92	12.92
2415	NYSE	SJW	Mon, Sep 23, 2002	13.17	13.17	13.04	13.08
2414	NYSE	SJW	Fri, Sep 20, 2002	13.17	13.23	13.17	13.20
2413	NYSE	SJW	Thu, Sep 19, 2002	13.29	13.29	13.15	13.15
2412	NYSE	SJW	Wed, Sep 18, 2002	13.38	13.38	13.21	13.29
2411	NYSE	SJW	Tue, Sep 17, 2002	13.47	13.47	13.38	13.42
2410	NYSE	SJW	Mon, Sep 16, 2002	13.55	13.58	13.48	13.51
2409	NYSE	SJW	Fri, Sep 13, 2002	13.47	13.51	13.43	13.51
2408	NYSE	SJW	Thu, Sep 12, 2002	13.37	13.52	13.25	13.52
2407	NYSE	SJW	Wed, Sep 11, 2002	13.29	13.33	13.29	13.33
2406	NYSE	SJW	Tue, Sep 10, 2002	13.21	13.25	13.17	13.25
2405	NYSE	SJW	Mon, Sep 9, 2002	13.22	13.22	13.17	13.17
2404	NYSE	SJW	Fri, Sep 6, 2002	13.06	13.27	13.00	13.27
2403	NYSE	SJW	Thu, Sep 5, 2002	13.12	13.12	13.12	13.12
2402	NYSE	SJW	Wed, Sep 4, 2002	13.17	13.21	13.17	13.17
2401	NYSE	SJW	Tue, Sep 3, 2002	13.50	13.50	13.17	13.17
2400	NYSE	SJW	Fri, Aug 30, 2002	13.56	13.58	13.52	13.54
2399	NYSE	SJW	Thu, Aug 29, 2002	13.40	13.55	13.38	13.51
2398	NYSE	SJW	Wed, Aug 28, 2002	13.37	13.42	13.34	13.36
2397	NYSE	SJW	Tue, Aug 27, 2002	13.33	13.43	13.33	13.33
2396	NYSE	SJW	Mon, Aug 26, 2002	13.29	13.29	13.25	13.29
2395	NYSE	SJW	Fri, Aug 23, 2002	13.29	13.29	13.25	13.25
2394	NYSE	SJW	Thu, Aug 22, 2002	13.21	13.37	13.21	13.33
2393	NYSE	SJW	Wed, Aug 21, 2002	13.17	13.21	13.12	13.21
2392	NYSE	SJW	Mon, Aug 19, 2002	13.04	13.12	13.04	13.12
2391	NYSE	SJW	Fri, Aug 16, 2002	12.98	13.00	12.96	13.00
2390	NYSE	SJW	Thu, Aug 15, 2002	13.04	13.04	12.96	13.00
2389	NYSE	SJW	Wed, Aug 14, 2002	12.92	13.00	12.92	13.00
2388	NYSE	SJW	Tue, Aug 13, 2002	13.00	13.00	12.96	12.96
2387	NYSE	SJW	Mon, Aug 12, 2002	12.98	13.08	12.98	13.04
2386	NYSE	SJW	Fri, Aug 9, 2002	13.00	13.00	12.96	12.96
2385	NYSE	SJW	Thu, Aug 8, 2002	13.04	13.08	13.00	13.04
2384	NYSE	SJW	Wed, Aug 7, 2002	13.00	13.04	13.00	13.00
2383	NYSE	SJW	Tue, Aug 6, 2002	12.96	13.04	12.96	13.04
2382	NYSE	SJW	Mon, Aug 5, 2002	13.00	13.00	12.92	12.92
2381	NYSE	SJW	Fri, Aug 2, 2002	13.03	13.08	13.03	13.04
2380	NYSE	SJW	Thu, Aug 1, 2002	13.00	13.08	12.97	12.99
2379	NYSE	SJW	Wed, Jul 31, 2002	13.04	13.08	12.96	12.96
2378	NYSE	SJW	Tue, Jul 30, 2002	13.18	13.18	13.04	13.04
2377	NYSE	SJW	Mon, Jul 29, 2002	13.04	13.29	12.96	13.29
2376	NYSE	SJW	Fri, Jul 26, 2002	12.87	13.00	12.87	13.00
2375	NYSE	SJW	Thu, Jul 25, 2002	12.87	12.92	12.79	12.83
2374	NYSE	SJW	Wed, Jul 24, 2002	12.71	12.87	12.67	12.87
2373	NYSE	SJW	Tue, Jul 23, 2002	12.96	12.96	12.67	12.71
2372	NYSE	SJW	Mon, Jul 22, 2002	13.12	13.12	12.92	13.00
2371	NYSE	SJW	Fri, Jul 19, 2002	13.12	13.17	13.12	13.12
2370	NYSE	SJW	Thu, Jul 18, 2002	13.17	13.17	13.17	13.17
2369	NYSE	SJW	Wed, Jul 17, 2002	13.17	13.21	13.12	13.21
2368	NYSE	SJW	Tue, Jul 16, 2002	13.33	13.33	13.21	13.21
2367	NYSE	SJW	Mon, Jul 15, 2002	13.33	13.37	13.22	13.37
2366	NYSE	SJW	Fri, Jul 12, 2002	13.42	13.42	13.36	13.36
2365	NYSE	SJW	Thu, Jul 11, 2002	13.56	13.56	13.42	13.46
2364	NYSE	SJW	Wed, Jul 10, 2002	13.52	13.57	13.50	13.57
2363	NYSE	SJW	Tue, Jul 9, 2002	13.37	13.53	13.37	13.53
2362	NYSE	SJW	Mon, Jul 8, 2002	13.46	13.50	13.33	13.33
2361	NYSE	SJW	Fri, Jul 5, 2002	13.38	13.42	13.38	13.42
2360	NYSE	SJW	Wed, Jul 3, 2002	13.50	13.50	13.37	13.37
2359	NYSE	SJW	Tue, Jul 2, 2002	13.51	13.54	13.51	13.54
2358	NYSE	SJW	Mon, Jul 1, 2002	13.47	13.51	13.45	13.47
2357	NYSE	SJW	Fri, Jun 28, 2002	13.17	13.50	13.17	13.50
2356	NYSE	SJW	Thu, Jun 27, 2002	13.17	13.17	13.08	13.15
2355	NYSE	SJW	Wed, Jun 26, 2002	13.12	13.17	13.08	13.15
2354	NYSE	SJW	Tue, Jun 25, 2002	13.00	13.17	13.00	13.17
2353	NYSE	SJW	Mon, Jun 24, 2002	13.07	13.10	12.93	12.97
2352	NYSE	SJW	Fri, Jun 21, 2002	13.33	13.33	13.10	13.10
2351	NYSE	SJW	Thu, Jun 20, 2002	13.17	13.17	13.08	13.17
2350	NYSE	SJW	Wed, Jun 19, 2002	13.17	13.25	13.13	13.14
2349	NYSE	SJW	Tue, Jun 18, 2002	13.13	13.17	13.10	13.17
2348	NYSE	SJW	Mon, Jun 17, 2002	12.80	13.17	12.75	13.15
2347	NYSE	SJW	Fri, Jun 14, 2002	12.92	12.92	12.83	12.84
2346	NYSE	SJW	Thu, Jun 13, 2002	13.00	13.08	12.96	12.96
2345	NYSE	SJW	Wed, Jun 12, 2002	13.17	13.17	12.83	12.96
2344	NYSE	SJW	Tue, Jun 11, 2002	13.17	13.21	13.17	13.17
2343	NYSE	SJW	Fri, Jun 7, 2002	13.20	13.23	13.19	13.19
2342	NYSE	SJW	Thu, Jun 6, 2002	13.21	13.22	13.18	13.18
2341	NYSE	SJW	Wed, Jun 5, 2002	13.27	13.27	13.22	13.25
2340	NYSE	SJW	Tue, Jun 4, 2002	13.33	13.33	13.17	13.25
2339	NYSE	SJW	Mon, Jun 3, 2002	13.42	13.42	13.32	13.32
2338	NYSE	SJW	Fri, May 31, 2002	13.25	13.46	13.25	13.46
2337	NYSE	SJW	Thu, May 30, 2002	13.67	13.67	13.25	13.29
2336	NYSE	SJW	Wed, May 29, 2002	13.79	13.79	13.67	13.71
2335	NYSE	SJW	Tue, May 28, 2002	13.67	13.79	13.67	13.79
2334	NYSE	SJW	Fri, May 24, 2002	13.57	13.67	13.57	13.67
2333	NYSE	SJW	Thu, May 23, 2002	13.71	13.71	13.50	13.55
2332	NYSE	SJW	Wed, May 22, 2002	13.97	13.97	13.75	13.75
2331	NYSE	SJW	Tue, May 21, 2002	14.33	14.33	14.04	14.04
2330	NYSE	SJW	Mon, May 20, 2002	14.43	14.43	14.37	14.37
2329	NYSE	SJW	Fri, May 17, 2002	14.40	14.44	14.40	14.44
2328	NYSE	SJW	Thu, May 16, 2002	14.50	14.50	14.42	14.46
2327	NYSE	SJW	Wed, May 15, 2002	14.50	14.50	14.50	14.50
2326	NYSE	SJW	Tue, May 14, 2002	14.63	14.63	14.49	14.50
2325	NYSE	SJW	Mon, May 13, 2002	14.67	14.67	14.67	14.67
2324	NYSE	SJW	Fri, May 10, 2002	14.71	14.71	14.67	14.67
2323	NYSE	SJW	Thu, May 9, 2002	14.50	14.70	14.50	14.70
2322	NYSE	SJW	Wed, May 8, 2002	14.33	14.46	14.33	14.46
2321	NYSE	SJW	Tue, May 7, 2002	14.29	14.32	14.29	14.29
2320	NYSE	SJW	Mon, May 6, 2002	14.33	14.33	14.21	14.29
2319	NYSE	SJW	Fri, May 3, 2002	14.40	14.40	14.25	14.33
2318	NYSE	SJW	Thu, May 2, 2002	14.21	14.46	14.17	14.44
2317	NYSE	SJW	Wed, May 1, 2002	14.04	14.25	14.04	14.25
2316	NYSE	SJW	Tue, Apr 30, 2002	13.83	14.08	13.83	14.08
2315	NYSE	SJW	Mon, Apr 29, 2002	13.68	13.85	13.67	13.83
2314	NYSE	SJW	Fri, Apr 26, 2002	13.91	13.92	13.87	13.87
2313	NYSE	SJW	Thu, Apr 25, 2002	13.71	13.87	13.67	13.87
2312	NYSE	SJW	Wed, Apr 24, 2002	13.92	13.92	13.79	13.79
2311	NYSE	SJW	Tue, Apr 23, 2002	13.78	13.87	13.78	13.87
2310	NYSE	SJW	Mon, Apr 22, 2002	13.79	13.83	13.78	13.81
2309	NYSE	SJW	Fri, Apr 19, 2002	13.87	13.92	13.83	13.83
2308	NYSE	SJW	Thu, Apr 18, 2002	13.83	13.92	13.83	13.92
2307	NYSE	SJW	Wed, Apr 17, 2002	13.83	13.83	13.83	13.83
2306	NYSE	SJW	Tue, Apr 16, 2002	13.87	13.92	13.83	13.87
2305	NYSE	SJW	Mon, Apr 15, 2002	13.83	13.87	13.83	13.83
2304	NYSE	SJW	Fri, Apr 12, 2002	13.79	13.92	13.79	13.87
2303	NYSE	SJW	Thu, Apr 11, 2002	13.83	13.83	13.75	13.75
2302	NYSE	SJW	Wed, Apr 10, 2002	13.83	13.83	13.79	13.79
2301	NYSE	SJW	Tue, Apr 9, 2002	13.92	13.92	13.83	13.83
2300	NYSE	SJW	Mon, Apr 8, 2002	13.71	13.92	13.71	13.92
2299	NYSE	SJW	Fri, Apr 5, 2002	13.71	13.71	13.71	13.71
2298	NYSE	SJW	Thu, Apr 4, 2002	13.71	13.87	13.67	13.80
2297	NYSE	SJW	Wed, Apr 3, 2002	13.52	13.67	13.52	13.67
2296	NYSE	SJW	Tue, Apr 2, 2002	13.45	13.52	13.45	13.52
2295	NYSE	SJW	Mon, Apr 1, 2002	13.50	13.50	13.38	13.41
2294	NYSE	SJW	Thu, Mar 28, 2002	13.45	13.57	13.45	13.53
2293	NYSE	SJW	Wed, Mar 27, 2002	13.35	13.44	13.31	13.44
2292	NYSE	SJW	Tue, Mar 26, 2002	13.33	13.37	13.33	13.33
2291	NYSE	SJW	Mon, Mar 25, 2002	13.17	13.33	13.17	13.33
2290	NYSE	SJW	Fri, Mar 22, 2002	13.29	13.29	13.00	13.12
2289	NYSE	SJW	Thu, Mar 21, 2002	13.17	13.21	13.12	13.21
2288	NYSE	SJW	Wed, Mar 20, 2002	13.29	13.29	13.21	13.21
2287	NYSE	SJW	Tue, Mar 19, 2002	13.25	13.25	13.25	13.25
2286	NYSE	SJW	Mon, Mar 18, 2002	13.20	13.29	13.20	13.25
2285	NYSE	SJW	Fri, Mar 15, 2002	13.20	13.24	13.20	13.24
2284	NYSE	SJW	Thu, Mar 14, 2002	13.24	13.24	13.24	13.24
2283	NYSE	SJW	Wed, Mar 13, 2002	13.27	13.27	13.22	13.22
2282	NYSE	SJW	Tue, Mar 12, 2002	13.17	13.30	13.17	13.30
2281	NYSE	SJW	Mon, Mar 11, 2002	13.26	13.26	13.21	13.21
2280	NYSE	SJW	Fri, Mar 8, 2002	13.24	13.25	13.22	13.22
2279	NYSE	SJW	Thu, Mar 7, 2002	13.21	13.21	13.21	13.21
2278	NYSE	SJW	Wed, Mar 6, 2002	13.21	13.29	13.21	13.25
2277	NYSE	SJW	Tue, Mar 5, 2002	13.22	13.25	13.22	13.25
2276	NYSE	SJW	Mon, Mar 4, 2002	13.35	13.40	13.25	13.25
2275	NYSE	SJW	Fri, Mar 1, 2002	13.32	13.33	13.29	13.29
2274	NYSE	SJW	Thu, Feb 28, 2002	13.25	13.32	13.17	13.27
2273	NYSE	SJW	Wed, Feb 27, 2002	13.25	13.25	13.21	13.21
2272	NYSE	SJW	Tue, Feb 26, 2002	13.32	13.33	13.29	13.29
2271	NYSE	SJW	Mon, Feb 25, 2002	13.25	13.27	13.22	13.27
2270	NYSE	SJW	Fri, Feb 22, 2002	13.17	13.24	13.17	13.21
2269	NYSE	SJW	Thu, Feb 21, 2002	13.22	13.22	13.15	13.17
2268	NYSE	SJW	Wed, Feb 20, 2002	13.20	13.20	13.15	13.18
2267	NYSE	SJW	Tue, Feb 19, 2002	13.27	13.29	13.21	13.21
2266	NYSE	SJW	Fri, Feb 15, 2002	13.30	13.30	13.30	13.30
2265	NYSE	SJW	Thu, Feb 14, 2002	13.33	13.33	13.30	13.32
2264	NYSE	SJW	Wed, Feb 13, 2002	13.33	13.33	13.29	13.33
2263	NYSE	SJW	Tue, Feb 12, 2002	13.29	13.32	13.29	13.32
2262	NYSE	SJW	Mon, Feb 11, 2002	13.25	13.34	13.25	13.33
2261	NYSE	SJW	Fri, Feb 8, 2002	13.21	13.21	13.17	13.17
2260	NYSE	SJW	Thu, Feb 7, 2002	13.17	13.25	13.17	13.25
2259	NYSE	SJW	Wed, Feb 6, 2002	13.37	13.49	13.27	13.27
2258	NYSE	SJW	Tue, Feb 5, 2002	13.28	13.33	13.28	13.33
2257	NYSE	SJW	Mon, Feb 4, 2002	13.18	13.32	13.18	13.32
2256	NYSE	SJW	Fri, Feb 1, 2002	13.42	13.42	13.17	13.18
2255	NYSE	SJW	Thu, Jan 31, 2002	13.29	13.39	13.29	13.39
2254	NYSE	SJW	Wed, Jan 30, 2002	13.12	13.25	13.12	13.25
2253	NYSE	SJW	Tue, Jan 29, 2002	13.17	13.17	13.00	13.08
2252	NYSE	SJW	Mon, Jan 28, 2002	13.46	13.46	13.25	13.25
2251	NYSE	SJW	Fri, Jan 25, 2002	13.33	13.33	13.29	13.29
2250	NYSE	SJW	Thu, Jan 24, 2002	13.34	13.37	13.33	13.37
2249	NYSE	SJW	Wed, Jan 23, 2002	13.37	13.42	13.34	13.38
2248	NYSE	SJW	Fri, Jan 18, 2002	13.46	13.46	13.42	13.42
2247	NYSE	SJW	Thu, Jan 17, 2002	13.33	13.42	13.33	13.42
2246	NYSE	SJW	Wed, Jan 16, 2002	13.23	13.29	13.18	13.29
2245	NYSE	SJW	Tue, Jan 15, 2002	13.08	13.45	13.08	13.25
2244	NYSE	SJW	Mon, Jan 14, 2002	14.23	14.23	12.67	13.04
2243	NYSE	SJW	Fri, Jan 11, 2002	14.27	14.27	14.27	14.27
2242	NYSE	SJW	Thu, Jan 10, 2002	14.37	14.37	14.32	14.32
2241	NYSE	SJW	Wed, Jan 9, 2002	14.58	14.58	14.40	14.40
2240	NYSE	SJW	Tue, Jan 8, 2002	14.75	14.75	14.62	14.62
2239	NYSE	SJW	Mon, Jan 7, 2002	14.67	14.71	14.67	14.71
2238	NYSE	SJW	Fri, Jan 4, 2002	14.83	14.83	14.77	14.81
2237	NYSE	SJW	Thu, Jan 3, 2002	14.79	15.07	14.75	14.77
2236	NYSE	SJW	Wed, Jan 2, 2002	14.32	14.83	14.32	14.83
2235	NYSE	SJW	Mon, Dec 31, 2001	14.24	14.28	14.21	14.21
2234	NYSE	SJW	Fri, Dec 28, 2001	14.37	14.37	14.27	14.28
2233	NYSE	SJW	Thu, Dec 27, 2001	14.12	14.32	14.08	14.30
2232	NYSE	SJW	Wed, Dec 26, 2001	14.08	14.08	14.08	14.08
2231	NYSE	SJW	Mon, Dec 24, 2001	14.08	14.13	14.00	14.13
2230	NYSE	SJW	Fri, Dec 21, 2001	14.04	14.12	14.00	14.12
2229	NYSE	SJW	Thu, Dec 20, 2001	14.21	14.21	14.00	14.00
2228	NYSE	SJW	Wed, Dec 19, 2001	14.17	14.37	14.17	14.25
2227	NYSE	SJW	Tue, Dec 18, 2001	13.83	14.20	13.83	14.20
2226	NYSE	SJW	Mon, Dec 17, 2001	13.63	13.91	13.63	13.87
2225	NYSE	SJW	Fri, Dec 14, 2001	14.00	14.00	13.75	13.79
2224	NYSE	SJW	Thu, Dec 13, 2001	14.25	14.25	14.03	14.03
2223	NYSE	SJW	Wed, Dec 12, 2001	14.46	14.46	14.29	14.29
2222	NYSE	SJW	Tue, Dec 11, 2001	14.43	14.43	14.42	14.42
2221	NYSE	SJW	Mon, Dec 10, 2001	14.54	14.54	14.42	14.42
2220	NYSE	SJW	Fri, Dec 7, 2001	14.83	14.83	14.57	14.62
2219	NYSE	SJW	Thu, Dec 6, 2001	15.17	15.17	14.89	14.89
2218	NYSE	SJW	Wed, Dec 5, 2001	14.85	15.21	14.85	15.20
2217	NYSE	SJW	Tue, Dec 4, 2001	14.79	14.96	14.79	14.83
2216	NYSE	SJW	Mon, Dec 3, 2001	14.58	14.75	14.58	14.75
2215	NYSE	SJW	Fri, Nov 30, 2001	14.58	14.67	14.50	14.67
2214	NYSE	SJW	Thu, Nov 29, 2001	14.47	14.58	14.44	14.54
2213	NYSE	SJW	Wed, Nov 28, 2001	14.46	14.52	14.42	14.47
2212	NYSE	SJW	Tue, Nov 27, 2001	14.43	14.50	14.43	14.48
2211	NYSE	SJW	Mon, Nov 26, 2001	14.30	14.51	14.30	14.51
2210	NYSE	SJW	Fri, Nov 23, 2001	14.34	14.34	14.34	14.34
2209	NYSE	SJW	Wed, Nov 21, 2001	14.21	14.37	14.09	14.37
2208	NYSE	SJW	Tue, Nov 20, 2001	13.97	14.25	13.97	14.25
2207	NYSE	SJW	Mon, Nov 19, 2001	14.00	14.00	13.78	13.88
2206	NYSE	SJW	Fri, Nov 16, 2001	14.00	14.04	14.00	14.04
2205	NYSE	SJW	Thu, Nov 15, 2001	14.36	14.36	14.02	14.02
2204	NYSE	SJW	Wed, Nov 14, 2001	14.37	14.37	14.37	14.37
2203	NYSE	SJW	Tue, Nov 13, 2001	14.26	14.34	14.26	14.34
2202	NYSE	SJW	Mon, Nov 12, 2001	14.39	14.39	14.17	14.17
2201	NYSE	SJW	Fri, Nov 9, 2001	14.08	14.46	14.08	14.45
2200	NYSE	SJW	Thu, Nov 8, 2001	14.07	14.07	14.05	14.05
2199	NYSE	SJW	Wed, Nov 7, 2001	14.08	14.14	14.07	14.12
2198	NYSE	SJW	Tue, Nov 6, 2001	13.96	14.08	13.87	14.08
2197	NYSE	SJW	Mon, Nov 5, 2001	13.96	14.00	13.96	13.97
2196	NYSE	SJW	Fri, Nov 2, 2001	13.75	13.98	13.64	13.98
2195	NYSE	SJW	Thu, Nov 1, 2001	13.62	13.62	13.62	13.62
2194	NYSE	SJW	Wed, Oct 31, 2001	13.81	13.83	13.67	13.67
2193	NYSE	SJW	Tue, Oct 30, 2001	13.96	13.96	13.79	13.87
2192	NYSE	SJW	Mon, Oct 29, 2001	13.99	14.00	13.99	14.00
2191	NYSE	SJW	Fri, Oct 26, 2001	13.93	14.17	13.93	13.96
2190	NYSE	SJW	Thu, Oct 25, 2001	13.79	13.85	13.79	13.83
2189	NYSE	SJW	Wed, Oct 24, 2001	13.67	13.78	13.67	13.75
2188	NYSE	SJW	Tue, Oct 23, 2001	13.37	13.70	13.31	13.70
2187	NYSE	SJW	Mon, Oct 22, 2001	13.25	13.41	13.25	13.33
2186	NYSE	SJW	Fri, Oct 19, 2001	13.12	13.21	13.04	13.21
2185	NYSE	SJW	Thu, Oct 18, 2001	13.29	13.29	13.12	13.12
2184	NYSE	SJW	Wed, Oct 17, 2001	13.17	13.29	13.17	13.22
2183	NYSE	SJW	Tue, Oct 16, 2001	13.29	13.29	13.17	13.18
2182	NYSE	SJW	Mon, Oct 15, 2001	13.54	13.54	13.33	13.33
2181	NYSE	SJW	Fri, Oct 12, 2001	13.36	13.54	13.36	13.54
2180	NYSE	SJW	Thu, Oct 11, 2001	13.42	13.47	13.32	13.32
2179	NYSE	SJW	Wed, Oct 10, 2001	13.29	13.42	13.29	13.33
2178	NYSE	SJW	Tue, Oct 9, 2001	13.33	13.37	13.21	13.25
2177	NYSE	SJW	Mon, Oct 8, 2001	13.33	13.42	13.29	13.29
2176	NYSE	SJW	Fri, Oct 5, 2001	13.27	13.33	13.22	13.33
2175	NYSE	SJW	Thu, Oct 4, 2001	13.33	13.42	13.27	13.32
2174	NYSE	SJW	Wed, Oct 3, 2001	13.26	13.34	13.26	13.33
2173	NYSE	SJW	Tue, Oct 2, 2001	13.34	13.41	13.33	13.33
2172	NYSE	SJW	Mon, Oct 1, 2001	13.58	13.58	13.37	13.37
2171	NYSE	SJW	Fri, Sep 28, 2001	13.34	13.67	13.34	13.65
2170	NYSE	SJW	Thu, Sep 27, 2001	13.02	13.38	13.00	13.38
2169	NYSE	SJW	Wed, Sep 26, 2001	13.26	13.29	12.96	12.96
2168	NYSE	SJW	Tue, Sep 25, 2001	13.33	13.46	13.17	13.30
2167	NYSE	SJW	Mon, Sep 24, 2001	12.83	13.32	12.83	13.27
2166	NYSE	SJW	Fri, Sep 21, 2001	12.87	12.87	12.43	12.75
2165	NYSE	SJW	Thu, Sep 20, 2001	13.42	13.42	12.83	12.83
2164	NYSE	SJW	Wed, Sep 19, 2001	13.50	13.50	13.33	13.33
2163	NYSE	SJW	Tue, Sep 18, 2001	13.67	13.71	13.50	13.53
2162	NYSE	SJW	Mon, Sep 17, 2001	13.97	14.04	13.58	13.71
2161	NYSE	SJW	Mon, Sep 10, 2001	13.93	13.93	13.84	13.89
2160	NYSE	SJW	Fri, Sep 7, 2001	14.25	14.25	13.93	13.93
2159	NYSE	SJW	Thu, Sep 6, 2001	14.37	14.37	14.29	14.29
2158	NYSE	SJW	Wed, Sep 5, 2001	14.50	14.50	14.42	14.42
2157	NYSE	SJW	Tue, Sep 4, 2001	14.34	14.50	14.34	14.50
2156	NYSE	SJW	Fri, Aug 31, 2001	14.25	14.32	14.25	14.32
2155	NYSE	SJW	Thu, Aug 30, 2001	14.17	14.25	14.17	14.17
2154	NYSE	SJW	Wed, Aug 29, 2001	14.25	14.25	14.17	14.17
2153	NYSE	SJW	Tue, Aug 28, 2001	14.33	14.33	14.29	14.29
2152	NYSE	SJW	Mon, Aug 27, 2001	14.33	14.33	14.30	14.33
2151	NYSE	SJW	Fri, Aug 24, 2001	14.29	14.33	14.29	14.33
2150	NYSE	SJW	Thu, Aug 23, 2001	14.29	14.33	14.29	14.33
2149	NYSE	SJW	Wed, Aug 22, 2001	14.29	14.33	14.29	14.33
2148	NYSE	SJW	Tue, Aug 21, 2001	14.29	14.33	14.25	14.25
2147	NYSE	SJW	Mon, Aug 20, 2001	14.25	14.29	14.25	14.29
2146	NYSE	SJW	Fri, Aug 17, 2001	14.29	14.29	14.25	14.25
2145	NYSE	SJW	Thu, Aug 16, 2001	14.25	14.29	14.18	14.29
2144	NYSE	SJW	Wed, Aug 15, 2001	14.11	14.25	14.11	14.20
2143	NYSE	SJW	Tue, Aug 14, 2001	14.21	14.25	14.12	14.13
2142	NYSE	SJW	Mon, Aug 13, 2001	13.95	14.12	13.95	14.12
2141	NYSE	SJW	Fri, Aug 10, 2001	13.84	13.91	13.84	13.91
2140	NYSE	SJW	Thu, Aug 9, 2001	13.87	13.87	13.83	13.87
2139	NYSE	SJW	Wed, Aug 8, 2001	13.84	13.87	13.83	13.84
2138	NYSE	SJW	Tue, Aug 7, 2001	13.83	13.92	13.83	13.88
2137	NYSE	SJW	Mon, Aug 6, 2001	13.98	14.04	13.83	13.83
2136	NYSE	SJW	Fri, Aug 3, 2001	14.04	14.08	13.92	14.02
2135	NYSE	SJW	Thu, Aug 2, 2001	14.17	14.17	14.12	14.12
2134	NYSE	SJW	Wed, Aug 1, 2001	14.21	14.25	14.17	14.25
2133	NYSE	SJW	Tue, Jul 31, 2001	14.00	14.42	14.00	14.29
2132	NYSE	SJW	Mon, Jul 30, 2001	14.18	14.18	13.92	13.92
2131	NYSE	SJW	Fri, Jul 27, 2001	14.42	14.45	14.37	14.37
2130	NYSE	SJW	Thu, Jul 26, 2001	14.25	14.46	14.17	14.37
2129	NYSE	SJW	Wed, Jul 25, 2001	13.67	14.21	13.62	14.21
2128	NYSE	SJW	Tue, Jul 24, 2001	13.96	13.96	13.50	13.62
2127	NYSE	SJW	Mon, Jul 23, 2001	14.08	14.08	14.00	14.00
2126	NYSE	SJW	Fri, Jul 20, 2001	13.96	14.25	13.92	14.17
2125	NYSE	SJW	Thu, Jul 19, 2001	13.96	14.00	13.96	14.00
2124	NYSE	SJW	Wed, Jul 18, 2001	13.96	14.04	13.87	13.87
2123	NYSE	SJW	Tue, Jul 17, 2001	14.00	14.04	13.96	14.00
2122	NYSE	SJW	Mon, Jul 16, 2001	14.17	14.17	14.08	14.08
2121	NYSE	SJW	Fri, Jul 13, 2001	13.83	14.25	13.83	14.12
2120	NYSE	SJW	Thu, Jul 12, 2001	13.92	14.00	13.83	13.83
2119	NYSE	SJW	Wed, Jul 11, 2001	13.67	14.00	13.67	13.92
2118	NYSE	SJW	Tue, Jul 10, 2001	13.75	13.83	13.54	13.58
2117	NYSE	SJW	Mon, Jul 9, 2001	13.67	13.75	13.62	13.71
2116	NYSE	SJW	Fri, Jul 6, 2001	13.87	13.87	13.54	13.83
2115	NYSE	SJW	Thu, Jul 5, 2001	13.83	13.89	13.79	13.79
2114	NYSE	SJW	Tue, Jul 3, 2001	13.83	13.86	13.67	13.86
2113	NYSE	SJW	Mon, Jul 2, 2001	14.20	14.25	13.83	13.83
2112	NYSE	SJW	Fri, Jun 29, 2001	14.17	14.25	14.15	14.25
2111	NYSE	SJW	Thu, Jun 28, 2001	14.08	14.17	14.08	14.17
2110	NYSE	SJW	Wed, Jun 27, 2001	13.92	14.08	13.92	14.08
2109	NYSE	SJW	Tue, Jun 26, 2001	13.67	13.75	13.67	13.75
2108	NYSE	SJW	Mon, Jun 25, 2001	13.83	13.83	13.71	13.71
2107	NYSE	SJW	Fri, Jun 22, 2001	13.83	14.00	13.81	13.96
2106	NYSE	SJW	Thu, Jun 21, 2001	13.82	13.83	13.79	13.83
2105	NYSE	SJW	Wed, Jun 20, 2001	13.76	13.83	13.75	13.79
2104	NYSE	SJW	Tue, Jun 19, 2001	13.83	13.83	13.79	13.79
2103	NYSE	SJW	Mon, Jun 18, 2001	13.87	13.87	13.83	13.83
2102	NYSE	SJW	Fri, Jun 15, 2001	13.93	13.93	13.85	13.85
2101	NYSE	SJW	Thu, Jun 14, 2001	13.93	13.93	13.83	13.93
2100	NYSE	SJW	Wed, Jun 13, 2001	13.93	13.93	13.87	13.93
2099	NYSE	SJW	Tue, Jun 12, 2001	13.83	14.00	13.83	14.00
2098	NYSE	SJW	Mon, Jun 11, 2001	13.83	13.96	13.83	13.83
2097	NYSE	SJW	Fri, Jun 8, 2001	13.83	13.92	13.67	13.83
2096	NYSE	SJW	Thu, Jun 7, 2001	13.83	14.02	13.58	13.93
2095	NYSE	SJW	Wed, Jun 6, 2001	13.58	13.83	13.58	13.77
2094	NYSE	SJW	Tue, Jun 5, 2001	13.54	13.58	13.54	13.58
2093	NYSE	SJW	Mon, Jun 4, 2001	13.46	13.58	13.46	13.50
2092	NYSE	SJW	Fri, Jun 1, 2001	13.26	13.42	13.25	13.42
2091	NYSE	SJW	Thu, May 31, 2001	13.42	13.42	13.29	13.29
2090	NYSE	SJW	Wed, May 30, 2001	13.33	13.33	13.27	13.33
2089	NYSE	SJW	Tue, May 29, 2001	13.33	13.46	13.33	13.37
2088	NYSE	SJW	Fri, May 25, 2001	13.33	13.33	13.33	13.33
2087	NYSE	SJW	Thu, May 24, 2001	13.29	13.52	13.29	13.33
2086	NYSE	SJW	Wed, May 23, 2001	13.52	13.58	13.17	13.33
2085	NYSE	SJW	Tue, May 22, 2001	13.58	13.58	13.47	13.47
2084	NYSE	SJW	Mon, May 21, 2001	13.46	13.58	13.46	13.58
2083	NYSE	SJW	Fri, May 18, 2001	13.75	13.75	13.50	13.50
2082	NYSE	SJW	Thu, May 17, 2001	13.67	13.87	13.67	13.84
2081	NYSE	SJW	Wed, May 16, 2001	13.71	13.71	13.59	13.59
2080	NYSE	SJW	Tue, May 15, 2001	13.75	13.75	13.75	13.75
2079	NYSE	SJW	Mon, May 14, 2001	13.67	13.72	13.62	13.67
2078	NYSE	SJW	Fri, May 11, 2001	13.79	13.79	13.71	13.71
2077	NYSE	SJW	Thu, May 10, 2001	13.83	13.83	13.83	13.83
2076	NYSE	SJW	Wed, May 9, 2001	13.75	13.75	13.75	13.75
2075	NYSE	SJW	Tue, May 8, 2001	14.00	14.00	14.00	14.00
2074	NYSE	SJW	Mon, May 7, 2001	13.75	14.17	13.47	14.04
2073	NYSE	SJW	Fri, May 4, 2001	13.50	13.67	13.42	13.67
2072	NYSE	SJW	Thu, May 3, 2001	13.72	13.72	13.37	13.41
2071	NYSE	SJW	Wed, May 2, 2001	14.08	14.08	13.79	13.87
2070	NYSE	SJW	Tue, May 1, 2001	13.45	14.08	13.45	14.08
2069	NYSE	SJW	Mon, Apr 30, 2001	13.75	13.92	13.33	13.45
2068	NYSE	SJW	Fri, Apr 27, 2001	13.50	13.70	13.50	13.70
2067	NYSE	SJW	Thu, Apr 26, 2001	13.58	13.63	13.40	13.49
2066	NYSE	SJW	Wed, Apr 25, 2001	13.25	13.54	13.25	13.54
2065	NYSE	SJW	Tue, Apr 24, 2001	13.87	13.87	13.17	13.17
2064	NYSE	SJW	Mon, Apr 23, 2001	14.07	14.07	13.67	13.91
2063	NYSE	SJW	Fri, Apr 20, 2001	14.50	14.50	14.09	14.14
2062	NYSE	SJW	Thu, Apr 19, 2001	14.50	14.50	14.50	14.50
2061	NYSE	SJW	Wed, Apr 18, 2001	14.33	14.64	14.32	14.33
2060	NYSE	SJW	Tue, Apr 17, 2001	14.00	14.33	13.87	14.33
2059	NYSE	SJW	Mon, Apr 16, 2001	14.00	14.05	13.81	13.94
2058	NYSE	SJW	Thu, Apr 12, 2001	13.67	13.79	13.67	13.79
2057	NYSE	SJW	Wed, Apr 11, 2001	13.89	13.89	13.75	13.85
2056	NYSE	SJW	Tue, Apr 10, 2001	13.81	14.00	13.76	13.85
2055	NYSE	SJW	Mon, Apr 9, 2001	13.68	13.83	13.57	13.81
2054	NYSE	SJW	Fri, Apr 6, 2001	13.87	13.87	13.62	13.73
2053	NYSE	SJW	Thu, Apr 5, 2001	13.25	14.04	13.25	14.04
2052	NYSE	SJW	Wed, Apr 4, 2001	13.58	13.58	13.42	13.42
2051	NYSE	SJW	Tue, Apr 3, 2001	13.19	13.42	13.19	13.42
2050	NYSE	SJW	Mon, Apr 2, 2001	13.33	13.87	13.33	13.45
2049	NYSE	SJW	Fri, Mar 30, 2001	13.08	13.29	13.06	13.29
2048	NYSE	SJW	Thu, Mar 29, 2001	13.12	13.25	13.08	13.08
2047	NYSE	SJW	Wed, Mar 28, 2001	13.02	13.06	12.92	13.06
2046	NYSE	SJW	Tue, Mar 27, 2001	12.92	13.16	12.92	13.13
2045	NYSE	SJW	Mon, Mar 26, 2001	12.96	12.96	12.83	12.83
2044	NYSE	SJW	Fri, Mar 23, 2001	12.83	12.90	12.62	12.62
2043	NYSE	SJW	Thu, Mar 22, 2001	12.88	12.98	12.83	12.96
2042	NYSE	SJW	Wed, Mar 21, 2001	12.92	12.92	12.92	12.92
2041	NYSE	SJW	Tue, Mar 20, 2001	12.92	13.01	12.92	12.92
2040	NYSE	SJW	Mon, Mar 19, 2001	13.04	13.09	12.98	12.98
2039	NYSE	SJW	Fri, Mar 16, 2001	13.19	13.21	13.05	13.08
2038	NYSE	SJW	Thu, Mar 15, 2001	13.54	13.54	13.19	13.19
2037	NYSE	SJW	Wed, Mar 14, 2001	13.33	13.37	13.17	13.25
2036	NYSE	SJW	Tue, Mar 13, 2001	13.33	13.33	13.33	13.33
2035	NYSE	SJW	Mon, Mar 12, 2001	13.58	13.58	13.33	13.33
2034	NYSE	SJW	Fri, Mar 9, 2001	13.42	13.58	13.33	13.58
2033	NYSE	SJW	Thu, Mar 8, 2001	13.50	13.50	13.21	13.33
2032	NYSE	SJW	Wed, Mar 7, 2001	13.08	13.67	13.08	13.44
2031	NYSE	SJW	Tue, Mar 6, 2001	12.92	13.00	12.83	12.83
2030	NYSE	SJW	Mon, Mar 5, 2001	12.25	12.92	12.22	12.83
2029	NYSE	SJW	Fri, Mar 2, 2001	12.67	12.67	11.97	12.17
2028	NYSE	SJW	Thu, Mar 1, 2001	12.57	13.08	12.54	12.79
2027	NYSE	SJW	Wed, Feb 28, 2001	12.33	12.52	12.29	12.52
2026	NYSE	SJW	Tue, Feb 27, 2001	12.62	12.62	12.04	12.34
2025	NYSE	SJW	Mon, Feb 26, 2001	11.92	12.66	11.88	12.48
2024	NYSE	SJW	Fri, Feb 23, 2001	11.67	12.08	11.58	11.98
2023	NYSE	SJW	Thu, Feb 22, 2001	15.50	15.53	15.27	15.50
2022	NYSE	SJW	Wed, Feb 21, 2001	15.33	15.50	15.22	15.50
2021	NYSE	SJW	Tue, Feb 20, 2001	14.92	15.46	14.92	15.46
2020	NYSE	SJW	Fri, Feb 16, 2001	14.78	15.08	14.78	14.92
2019	NYSE	SJW	Thu, Feb 15, 2001	14.83	14.97	14.75	14.78
2018	NYSE	SJW	Wed, Feb 14, 2001	14.71	14.83	14.71	14.83
2017	NYSE	SJW	Tue, Feb 13, 2001	14.64	14.74	14.17	14.67
2016	NYSE	SJW	Mon, Feb 12, 2001	14.00	14.64	14.00	14.64
2015	NYSE	SJW	Fri, Feb 9, 2001	14.67	14.70	13.00	14.00
2014	NYSE	SJW	Thu, Feb 8, 2001	15.46	15.46	14.83	15.00
2013	NYSE	SJW	Wed, Feb 7, 2001	15.83	15.83	15.50	15.54
2012	NYSE	SJW	Tue, Feb 6, 2001	16.25	16.25	15.58	15.83
2011	NYSE	SJW	Mon, Feb 5, 2001	16.67	16.67	16.50	16.50
2010	NYSE	SJW	Fri, Feb 2, 2001	16.67	16.67	16.67	16.67
2009	NYSE	SJW	Thu, Feb 1, 2001	16.37	16.42	16.37	16.42
2008	NYSE	SJW	Wed, Jan 31, 2001	16.00	16.33	16.00	16.33
2007	NYSE	SJW	Tue, Jan 30, 2001	16.50	16.50	16.33	16.33
2006	NYSE	SJW	Mon, Jan 29, 2001	16.06	16.67	16.06	16.67
2005	NYSE	SJW	Fri, Jan 26, 2001	16.33	16.33	16.00	16.00
2004	NYSE	SJW	Thu, Jan 25, 2001	16.83	16.83	16.50	16.50
2003	NYSE	SJW	Wed, Jan 24, 2001	16.83	16.83	16.50	16.75
2002	NYSE	SJW	Tue, Jan 23, 2001	17.33	17.33	16.91	16.91
2001	NYSE	SJW	Mon, Jan 22, 2001	17.75	17.75	17.16	17.16
2000	NYSE	SJW	Fri, Jan 19, 2001	17.83	17.83	17.75	17.75
1999	NYSE	SJW	Thu, Jan 18, 2001	17.60	17.60	17.60	17.60
1998	NYSE	SJW	Wed, Jan 17, 2001	17.18	17.64	17.00	17.64
1997	NYSE	SJW	Tue, Jan 16, 2001	16.23	17.25	15.83	17.25
1996	NYSE	SJW	Fri, Jan 12, 2001	16.20	16.67	16.03	16.33
1995	NYSE	SJW	Thu, Jan 11, 2001	16.00	16.06	15.87	15.88
1994	NYSE	SJW	Wed, Jan 10, 2001	16.08	16.14	16.02	16.02
1993	NYSE	SJW	Tue, Jan 9, 2001	16.32	16.32	16.28	16.28
1992	NYSE	SJW	Mon, Jan 8, 2001	16.61	16.67	16.17	16.17
1991	NYSE	SJW	Fri, Jan 5, 2001	17.00	17.00	16.58	16.58
1990	NYSE	SJW	Thu, Jan 4, 2001	16.91	17.00	16.79	17.00
1989	NYSE	SJW	Wed, Jan 3, 2001	17.31	17.41	16.75	17.08
1988	NYSE	SJW	Tue, Jan 2, 2001	17.25	17.26	17.16	17.18
1987	NYSE	SJW	Fri, Dec 29, 2000	17.11	17.15	16.91	17.00
1986	NYSE	SJW	Thu, Dec 28, 2000	16.75	17.04	16.75	16.87
1985	NYSE	SJW	Wed, Dec 27, 2000	16.96	17.12	16.79	16.83
1984	NYSE	SJW	Tue, Dec 26, 2000	16.91	16.91	16.91	16.91
1983	NYSE	SJW	Fri, Dec 22, 2000	16.83	16.96	16.83	16.87
1982	NYSE	SJW	Thu, Dec 21, 2000	16.79	17.03	16.79	16.83
1981	NYSE	SJW	Wed, Dec 20, 2000	17.08	17.18	16.83	17.04
1980	NYSE	SJW	Tue, Dec 19, 2000	17.08	17.32	17.08	17.18
1979	NYSE	SJW	Mon, Dec 18, 2000	16.56	17.12	16.56	17.08
1978	NYSE	SJW	Fri, Dec 15, 2000	16.50	16.52	16.42	16.50
1977	NYSE	SJW	Thu, Dec 14, 2000	16.33	16.60	16.33	16.51
1976	NYSE	SJW	Wed, Dec 13, 2000	16.50	16.67	15.83	16.33
1975	NYSE	SJW	Tue, Dec 12, 2000	17.00	17.00	16.25	16.50
1974	NYSE	SJW	Mon, Dec 11, 2000	17.83	17.83	17.00	17.00
1973	NYSE	SJW	Fri, Dec 8, 2000	18.50	18.58	18.00	18.00
1972	NYSE	SJW	Thu, Dec 7, 2000	18.75	18.75	18.31	18.33
1971	NYSE	SJW	Wed, Dec 6, 2000	18.66	18.66	18.58	18.66
1970	NYSE	SJW	Tue, Dec 5, 2000	18.98	18.98	18.66	18.66
1969	NYSE	SJW	Mon, Dec 4, 2000	18.89	19.00	18.89	18.93
1968	NYSE	SJW	Fri, Dec 1, 2000	18.87	18.87	18.82	18.85
1967	NYSE	SJW	Thu, Nov 30, 2000	18.96	18.96	18.75	18.75
1966	NYSE	SJW	Wed, Nov 29, 2000	18.70	18.89	18.58	18.78
1965	NYSE	SJW	Tue, Nov 28, 2000	18.85	18.85	18.85	18.85
1964	NYSE	SJW	Mon, Nov 27, 2000	19.25	19.25	18.83	18.83
1963	NYSE	SJW	Fri, Nov 24, 2000	19.33	19.33	19.30	19.30
1962	NYSE	SJW	Wed, Nov 22, 2000	19.16	19.16	19.05	19.05
1961	NYSE	SJW	Tue, Nov 21, 2000	19.26	19.49	19.26	19.39
1960	NYSE	SJW	Mon, Nov 20, 2000	19.21	19.21	19.21	19.21
1959	NYSE	SJW	Fri, Nov 17, 2000	19.50	19.53	19.47	19.52
1958	NYSE	SJW	Thu, Nov 16, 2000	19.64	19.66	19.33	19.33
1957	NYSE	SJW	Wed, Nov 15, 2000	19.26	19.77	19.26	19.50
1956	NYSE	SJW	Tue, Nov 14, 2000	19.08	19.25	18.96	19.25
1955	NYSE	SJW	Mon, Nov 13, 2000	19.02	19.39	19.02	19.25
1954	NYSE	SJW	Fri, Nov 10, 2000	19.02	19.14	19.00	19.02
1953	NYSE	SJW	Thu, Nov 9, 2000	19.33	19.33	19.02	19.11
1952	NYSE	SJW	Tue, Nov 7, 2000	19.37	19.53	19.37	19.53
1951	NYSE	SJW	Mon, Nov 6, 2000	19.36	19.38	19.33	19.33
1950	NYSE	SJW	Fri, Nov 3, 2000	19.45	19.54	19.25	19.54
1949	NYSE	SJW	Thu, Nov 2, 2000	19.66	19.66	19.54	19.54
1948	NYSE	SJW	Wed, Nov 1, 2000	19.78	19.89	19.58	19.59
1947	NYSE	SJW	Tue, Oct 31, 2000	19.77	19.81	19.77	19.81
1946	NYSE	SJW	Mon, Oct 30, 2000	19.71	19.77	19.71	19.71
1945	NYSE	SJW	Fri, Oct 27, 2000	19.66	19.71	19.60	19.71
1944	NYSE	SJW	Thu, Oct 26, 2000	19.66	19.71	19.64	19.71
1943	NYSE	SJW	Wed, Oct 25, 2000	19.71	19.75	19.71	19.75
1942	NYSE	SJW	Tue, Oct 24, 2000	19.82	19.82	19.68	19.75
1941	NYSE	SJW	Mon, Oct 23, 2000	19.87	19.88	19.82	19.82
1940	NYSE	SJW	Fri, Oct 20, 2000	19.83	19.87	19.83	19.87
1939	NYSE	SJW	Thu, Oct 19, 2000	19.70	19.82	19.70	19.82
1938	NYSE	SJW	Wed, Oct 18, 2000	19.56	19.77	19.56	19.76
1937	NYSE	SJW	Tue, Oct 17, 2000	19.69	19.69	19.54	19.60
1936	NYSE	SJW	Mon, Oct 16, 2000	19.87	19.97	19.70	19.70
1935	NYSE	SJW	Fri, Oct 13, 2000	19.76	19.96	19.75	19.96
1934	NYSE	SJW	Wed, Oct 11, 2000	19.69	19.75	19.69	19.74
1933	NYSE	SJW	Tue, Oct 10, 2000	19.76	19.76	19.62	19.62
1932	NYSE	SJW	Mon, Oct 9, 2000	19.71	19.76	19.66	19.76
1931	NYSE	SJW	Fri, Oct 6, 2000	19.73	19.73	19.66	19.66
1930	NYSE	SJW	Thu, Oct 5, 2000	19.79	19.79	19.75	19.75
1929	NYSE	SJW	Wed, Oct 4, 2000	19.75	19.80	19.74	19.80
1928	NYSE	SJW	Tue, Oct 3, 2000	19.79	19.79	19.71	19.71
1927	NYSE	SJW	Mon, Oct 2, 2000	19.76	19.89	19.75	19.80
1926	NYSE	SJW	Fri, Sep 29, 2000	19.81	19.81	19.68	19.79
1925	NYSE	SJW	Thu, Sep 28, 2000	19.82	19.96	19.79	19.88
1924	NYSE	SJW	Wed, Sep 27, 2000	19.83	19.98	19.69	19.69
1923	NYSE	SJW	Tue, Sep 26, 2000	19.54	19.86	19.54	19.66
1922	NYSE	SJW	Mon, Sep 25, 2000	19.79	19.79	19.69	19.78
1921	NYSE	SJW	Fri, Sep 22, 2000	19.58	19.91	19.58	19.91
1920	NYSE	SJW	Thu, Sep 21, 2000	19.79	19.82	19.58	19.68
1919	NYSE	SJW	Wed, Sep 20, 2000	19.97	20.00	19.84	19.96
1918	NYSE	SJW	Tue, Sep 19, 2000	19.62	19.97	19.62	19.97
1917	NYSE	SJW	Mon, Sep 18, 2000	19.69	19.71	19.62	19.64
1916	NYSE	SJW	Fri, Sep 15, 2000	19.66	19.82	19.66	19.82
1915	NYSE	SJW	Thu, Sep 14, 2000	19.72	19.83	19.68	19.79
1914	NYSE	SJW	Wed, Sep 13, 2000	19.83	19.83	19.82	19.82
1913	NYSE	SJW	Tue, Sep 12, 2000	19.81	19.83	19.81	19.83
1912	NYSE	SJW	Mon, Sep 11, 2000	19.75	19.75	19.66	19.69
1911	NYSE	SJW	Fri, Sep 8, 2000	19.75	19.95	19.68	19.83
1910	NYSE	SJW	Thu, Sep 7, 2000	19.90	19.94	19.89	19.89
1909	NYSE	SJW	Wed, Sep 6, 2000	19.75	19.81	19.66	19.81
1908	NYSE	SJW	Tue, Sep 5, 2000	19.94	19.94	19.83	19.88
1907	NYSE	SJW	Fri, Sep 1, 2000	19.83	19.93	19.83	19.91
1906	NYSE	SJW	Thu, Aug 31, 2000	19.83	19.94	19.83	19.91
1905	NYSE	SJW	Wed, Aug 30, 2000	19.83	19.87	19.83	19.83
1904	NYSE	SJW	Tue, Aug 29, 2000	19.79	19.79	19.66	19.73
1903	NYSE	SJW	Mon, Aug 28, 2000	19.71	19.76	19.68	19.68
1902	NYSE	SJW	Fri, Aug 25, 2000	19.78	19.78	19.59	19.71
1901	NYSE	SJW	Thu, Aug 24, 2000	19.75	19.82	19.75	19.82
1900	NYSE	SJW	Wed, Aug 23, 2000	19.75	19.75	19.66	19.75
1899	NYSE	SJW	Tue, Aug 22, 2000	19.77	19.88	19.75	19.75
1898	NYSE	SJW	Mon, Aug 21, 2000	19.96	19.96	19.72	19.72
1897	NYSE	SJW	Thu, Aug 17, 2000	19.98	19.98	19.94	19.96
1896	NYSE	SJW	Wed, Aug 16, 2000	20.02	20.12	20.02	20.06
1895	NYSE	SJW	Tue, Aug 15, 2000	20.08	20.16	20.08	20.08
1894	NYSE	SJW	Mon, Aug 14, 2000	20.25	20.25	19.83	19.91
1893	NYSE	SJW	Fri, Aug 11, 2000	19.91	20.14	19.91	20.08
1892	NYSE	SJW	Thu, Aug 10, 2000	20.16	20.25	20.04	20.09
1891	NYSE	SJW	Wed, Aug 9, 2000	20.16	20.16	20.16	20.16
1890	NYSE	SJW	Tue, Aug 8, 2000	20.29	20.30	20.21	20.29
1889	NYSE	SJW	Mon, Aug 7, 2000	20.32	20.32	20.21	20.29
1888	NYSE	SJW	Fri, Aug 4, 2000	19.98	20.25	19.98	20.25
1887	NYSE	SJW	Thu, Aug 3, 2000	20.00	20.00	19.97	19.98
1886	NYSE	SJW	Wed, Aug 2, 2000	20.29	20.33	19.98	20.00
1885	NYSE	SJW	Tue, Aug 1, 2000	20.04	20.16	20.04	20.16
1884	NYSE	SJW	Mon, Jul 31, 2000	20.00	20.08	20.00	20.08
1883	NYSE	SJW	Fri, Jul 28, 2000	19.84	20.00	19.84	20.00
1882	NYSE	SJW	Thu, Jul 27, 2000	19.79	19.86	19.79	19.85
1881	NYSE	SJW	Wed, Jul 26, 2000	19.75	19.79	19.75	19.79
1880	NYSE	SJW	Tue, Jul 25, 2000	19.83	19.83	19.71	19.71
1879	NYSE	SJW	Mon, Jul 24, 2000	19.79	19.85	19.79	19.79
1878	NYSE	SJW	Fri, Jul 21, 2000	19.96	19.96	19.83	19.83
1877	NYSE	SJW	Thu, Jul 20, 2000	19.76	19.87	19.76	19.87
1876	NYSE	SJW	Wed, Jul 19, 2000	19.89	19.89	19.75	19.78
1875	NYSE	SJW	Tue, Jul 18, 2000	20.05	20.06	19.91	19.94
1874	NYSE	SJW	Mon, Jul 17, 2000	20.00	20.00	20.00	20.00
1873	NYSE	SJW	Fri, Jul 14, 2000	20.04	20.08	20.00	20.08
1872	NYSE	SJW	Thu, Jul 13, 2000	19.83	20.02	19.83	20.02
1871	NYSE	SJW	Wed, Jul 12, 2000	19.83	19.90	19.83	19.83
1870	NYSE	SJW	Tue, Jul 11, 2000	19.96	20.00	19.91	19.91
1869	NYSE	SJW	Mon, Jul 10, 2000	19.83	20.00	19.83	19.91
1868	NYSE	SJW	Fri, Jul 7, 2000	19.91	19.91	19.79	19.83
1867	NYSE	SJW	Thu, Jul 6, 2000	19.80	19.96	19.69	19.83
1866	NYSE	SJW	Wed, Jul 5, 2000	19.87	19.87	19.87	19.87
1865	NYSE	SJW	Mon, Jul 3, 2000	19.79	19.79	19.79	19.79
1864	NYSE	SJW	Fri, Jun 30, 2000	19.65	19.89	19.50	19.81
1863	NYSE	SJW	Thu, Jun 29, 2000	19.64	19.66	19.50	19.54
1862	NYSE	SJW	Wed, Jun 28, 2000	19.56	19.64	19.50	19.64
1861	NYSE	SJW	Tue, Jun 27, 2000	19.46	19.62	19.46	19.62
1860	NYSE	SJW	Fri, Jun 23, 2000	19.33	19.58	19.33	19.46
1859	NYSE	SJW	Thu, Jun 22, 2000	19.33	19.33	19.33	19.33
1858	NYSE	SJW	Wed, Jun 21, 2000	19.43	19.43	19.37	19.37
1857	NYSE	SJW	Tue, Jun 20, 2000	19.37	19.41	19.33	19.41
1856	NYSE	SJW	Mon, Jun 19, 2000	19.35	19.37	19.35	19.37
1855	NYSE	SJW	Fri, Jun 16, 2000	19.41	19.41	19.35	19.38
1854	NYSE	SJW	Thu, Jun 15, 2000	19.46	19.50	19.41	19.41
1853	NYSE	SJW	Wed, Jun 14, 2000	19.50	19.50	19.50	19.50
1852	NYSE	SJW	Tue, Jun 13, 2000	19.45	19.50	19.41	19.46
1851	NYSE	SJW	Mon, Jun 12, 2000	19.41	19.50	19.40	19.40
1850	NYSE	SJW	Fri, Jun 9, 2000	19.50	19.50	19.43	19.50
1849	NYSE	SJW	Thu, Jun 8, 2000	19.50	19.66	19.50	19.64
1848	NYSE	SJW	Tue, Jun 6, 2000	19.33	19.50	19.33	19.50
1847	NYSE	SJW	Mon, Jun 5, 2000	19.16	19.31	19.16	19.16
1846	NYSE	SJW	Fri, Jun 2, 2000	19.16	19.25	19.14	19.14
1845	NYSE	SJW	Thu, Jun 1, 2000	19.00	19.33	19.00	19.25
1844	NYSE	SJW	Wed, May 31, 2000	19.24	19.24	18.83	18.83
1843	NYSE	SJW	Tue, May 30, 2000	19.23	19.23	19.23	19.23
1842	NYSE	SJW	Fri, May 26, 2000	19.29	19.29	19.00	19.16
1841	NYSE	SJW	Thu, May 25, 2000	19.41	19.58	19.26	19.26
1840	NYSE	SJW	Wed, May 24, 2000	19.23	19.37	19.08	19.37
1839	NYSE	SJW	Tue, May 23, 2000	19.29	19.46	19.25	19.25
1838	NYSE	SJW	Mon, May 22, 2000	19.08	19.16	19.08	19.12
1837	NYSE	SJW	Fri, May 19, 2000	19.12	19.16	19.12	19.12
1836	NYSE	SJW	Thu, May 18, 2000	19.10	19.16	19.00	19.16
1835	NYSE	SJW	Wed, May 17, 2000	19.08	19.27	19.01	19.10
1834	NYSE	SJW	Tue, May 16, 2000	19.04	19.16	19.04	19.12
1833	NYSE	SJW	Mon, May 15, 2000	19.06	19.16	19.06	19.16
1832	NYSE	SJW	Thu, May 11, 2000	19.21	19.23	19.04	19.23
1831	NYSE	SJW	Wed, May 10, 2000	19.16	19.29	19.09	19.16
1830	NYSE	SJW	Tue, May 9, 2000	19.16	19.23	19.16	19.16
1829	NYSE	SJW	Mon, May 8, 2000	19.29	19.29	19.25	19.25
1828	NYSE	SJW	Fri, May 5, 2000	19.08	19.33	19.08	19.33
1827	NYSE	SJW	Thu, May 4, 2000	19.16	19.16	19.16	19.16
1826	NYSE	SJW	Wed, May 3, 2000	19.16	19.16	19.16	19.16
1825	NYSE	SJW	Tue, May 2, 2000	19.27	19.27	19.08	19.08
1824	NYSE	SJW	Mon, May 1, 2000	19.16	19.25	19.16	19.25
1823	NYSE	SJW	Fri, Apr 28, 2000	19.21	19.29	19.21	19.29
1822	NYSE	SJW	Thu, Apr 27, 2000	19.26	19.26	19.16	19.16
1821	NYSE	SJW	Wed, Apr 26, 2000	19.23	19.33	19.23	19.33
1820	NYSE	SJW	Tue, Apr 25, 2000	19.30	19.46	19.27	19.33
1819	NYSE	SJW	Mon, Apr 24, 2000	19.33	19.33	19.33	19.33
1818	NYSE	SJW	Thu, Apr 20, 2000	19.16	19.33	19.16	19.33
1817	NYSE	SJW	Wed, Apr 19, 2000	19.04	19.16	19.00	19.16
1816	NYSE	SJW	Tue, Apr 18, 2000	19.33	19.33	19.00	19.16
1815	NYSE	SJW	Mon, Apr 17, 2000	19.41	19.56	19.41	19.56
1814	NYSE	SJW	Fri, Apr 14, 2000	19.66	19.66	19.25	19.25
1813	NYSE	SJW	Thu, Apr 13, 2000	19.64	19.65	19.56	19.56
1812	NYSE	SJW	Tue, Apr 11, 2000	19.33	19.46	19.33	19.46
1811	NYSE	SJW	Mon, Apr 10, 2000	19.16	19.33	19.16	19.33
1810	NYSE	SJW	Fri, Apr 7, 2000	19.16	19.16	19.16	19.16
1809	NYSE	SJW	Thu, Apr 6, 2000	19.33	19.33	19.16	19.16
1808	NYSE	SJW	Wed, Apr 5, 2000	19.16	19.58	19.16	19.50
1807	NYSE	SJW	Tue, Apr 4, 2000	19.41	19.50	19.26	19.33
1806	NYSE	SJW	Mon, Apr 3, 2000	19.33	19.44	19.16	19.16
1805	NYSE	SJW	Fri, Mar 31, 2000	18.75	19.50	18.75	19.50
1804	NYSE	SJW	Thu, Mar 30, 2000	19.08	19.14	18.97	19.00
1803	NYSE	SJW	Wed, Mar 29, 2000	19.00	19.00	19.00	19.00
1802	NYSE	SJW	Tue, Mar 28, 2000	19.00	19.00	18.75	18.83
1801	NYSE	SJW	Mon, Mar 27, 2000	19.00	19.16	18.60	19.16
1800	NYSE	SJW	Fri, Mar 24, 2000	19.00	19.00	19.00	19.00
1799	NYSE	SJW	Thu, Mar 23, 2000	18.83	19.00	18.83	19.00
1798	NYSE	SJW	Wed, Mar 22, 2000	18.50	18.83	18.50	18.66
1797	NYSE	SJW	Tue, Mar 21, 2000	18.66	18.77	18.50	18.77
1796	NYSE	SJW	Mon, Mar 20, 2000	18.91	19.00	18.79	18.79
1795	NYSE	SJW	Fri, Mar 17, 2000	18.71	19.16	18.71	19.08
1794	NYSE	SJW	Thu, Mar 16, 2000	18.63	18.72	18.51	18.72
1793	NYSE	SJW	Wed, Mar 15, 2000	18.66	18.66	18.00	18.47
1792	NYSE	SJW	Tue, Mar 14, 2000	18.59	18.81	18.59	18.81
1791	NYSE	SJW	Mon, Mar 13, 2000	18.83	18.83	18.60	18.60
1790	NYSE	SJW	Fri, Mar 10, 2000	18.95	18.95	18.58	18.75
1789	NYSE	SJW	Thu, Mar 9, 2000	19.33	19.33	19.08	19.08
1788	NYSE	SJW	Wed, Mar 8, 2000	19.50	19.50	19.21	19.50
1787	NYSE	SJW	Tue, Mar 7, 2000	18.76	19.66	18.75	19.50
1786	NYSE	SJW	Mon, Mar 6, 2000	18.66	18.83	18.66	18.76
1785	NYSE	SJW	Fri, Mar 3, 2000	18.33	18.58	18.33	18.58
1784	NYSE	SJW	Thu, Mar 2, 2000	18.88	18.88	18.58	18.58
1783	NYSE	SJW	Wed, Mar 1, 2000	18.83	18.96	18.83	18.96
1782	NYSE	SJW	Tue, Feb 29, 2000	18.87	18.87	18.77	18.77
1781	NYSE	SJW	Mon, Feb 28, 2000	18.93	18.93	18.91	18.91
1780	NYSE	SJW	Fri, Feb 25, 2000	18.83	19.00	18.69	19.00
1779	NYSE	SJW	Thu, Feb 24, 2000	18.91	19.00	18.83	18.87
1778	NYSE	SJW	Wed, Feb 23, 2000	18.71	19.00	18.71	19.00
1777	NYSE	SJW	Tue, Feb 22, 2000	18.75	18.75	18.58	18.75
1776	NYSE	SJW	Fri, Feb 18, 2000	18.58	18.62	18.58	18.62
1775	NYSE	SJW	Thu, Feb 17, 2000	18.54	18.62	18.54	18.62
1774	NYSE	SJW	Wed, Feb 16, 2000	18.46	18.62	18.46	18.62
1773	NYSE	SJW	Tue, Feb 15, 2000	18.54	18.54	18.48	18.50
1772	NYSE	SJW	Mon, Feb 14, 2000	18.79	18.83	18.54	18.54
1771	NYSE	SJW	Fri, Feb 11, 2000	18.69	18.81	18.69	18.75
1770	NYSE	SJW	Thu, Feb 10, 2000	18.71	18.71	18.69	18.69
1769	NYSE	SJW	Wed, Feb 9, 2000	19.08	19.08	18.75	18.75
1768	NYSE	SJW	Tue, Feb 8, 2000	18.96	18.96	18.91	18.91
1767	NYSE	SJW	Mon, Feb 7, 2000	19.00	19.16	19.00	19.00
1766	NYSE	SJW	Fri, Feb 4, 2000	19.00	19.00	18.91	19.00
1765	NYSE	SJW	Thu, Feb 3, 2000	19.41	19.41	19.08	19.08
1764	NYSE	SJW	Wed, Feb 2, 2000	19.50	19.50	19.41	19.41
1763	NYSE	SJW	Tue, Feb 1, 2000	19.33	19.33	19.33	19.33
1762	NYSE	SJW	Mon, Jan 31, 2000	19.00	19.41	18.99	19.37
1761	NYSE	SJW	Fri, Jan 28, 2000	18.91	18.93	18.83	18.83
1760	NYSE	SJW	Thu, Jan 27, 2000	19.35	19.35	19.00	19.00
1759	NYSE	SJW	Wed, Jan 26, 2000	19.54	19.54	19.33	19.33
1758	NYSE	SJW	Tue, Jan 25, 2000	19.54	19.54	19.50	19.50
1757	NYSE	SJW	Mon, Jan 24, 2000	19.62	19.64	19.54	19.54
1756	NYSE	SJW	Fri, Jan 21, 2000	19.46	19.66	19.41	19.64
1755	NYSE	SJW	Thu, Jan 20, 2000	19.46	19.46	19.41	19.46
1754	NYSE	SJW	Wed, Jan 19, 2000	19.69	19.69	19.46	19.46
1753	NYSE	SJW	Tue, Jan 18, 2000	19.72	19.75	19.69	19.69
1752	NYSE	SJW	Fri, Jan 14, 2000	19.73	19.73	19.73	19.73
1751	NYSE	SJW	Thu, Jan 13, 2000	19.73	19.73	19.73	19.73
1750	NYSE	SJW	Wed, Jan 12, 2000	19.73	19.73	19.73	19.73
1749	NYSE	SJW	Tue, Jan 11, 2000	19.71	19.75	19.71	19.75
1748	NYSE	SJW	Mon, Jan 10, 2000	19.75	19.75	19.71	19.71
1747	NYSE	SJW	Fri, Jan 7, 2000	19.79	19.83	19.73	19.75
1746	NYSE	SJW	Thu, Jan 6, 2000	19.77	19.77	19.73	19.73
1745	NYSE	SJW	Wed, Jan 5, 2000	19.80	19.83	19.75	19.79
1744	NYSE	SJW	Tue, Jan 4, 2000	19.87	19.87	19.79	19.79
1743	NYSE	SJW	Mon, Jan 3, 2000	19.96	19.96	19.75	19.82
1742	NYSE	SJW	Fri, Dec 31, 1999	20.04	20.04	20.04	20.04
1741	NYSE	SJW	Thu, Dec 30, 1999	19.85	20.04	19.85	20.04
1740	NYSE	SJW	Wed, Dec 29, 1999	19.83	19.83	19.83	19.83
1739	NYSE	SJW	Tue, Dec 28, 1999	19.87	19.87	19.83	19.84
1738	NYSE	SJW	Mon, Dec 27, 1999	19.87	20.00	19.87	19.99
1737	NYSE	SJW	Thu, Dec 23, 1999	19.91	19.91	19.83	19.91
1736	NYSE	SJW	Wed, Dec 22, 1999	19.83	19.83	19.83	19.83
1735	NYSE	SJW	Tue, Dec 21, 1999	19.83	19.83	19.75	19.83
1734	NYSE	SJW	Mon, Dec 20, 1999	19.91	20.00	19.83	19.98
1733	NYSE	SJW	Fri, Dec 17, 1999	19.91	19.91	19.83	19.83
1732	NYSE	SJW	Thu, Dec 16, 1999	19.91	19.91	19.75	19.91
1731	NYSE	SJW	Wed, Dec 15, 1999	19.91	19.91	19.83	19.91
1730	NYSE	SJW	Tue, Dec 14, 1999	20.00	20.00	19.83	19.91
1729	NYSE	SJW	Mon, Dec 13, 1999	20.00	20.00	20.00	20.00
1728	NYSE	SJW	Fri, Dec 10, 1999	20.02	20.08	20.00	20.00
1727	NYSE	SJW	Thu, Dec 9, 1999	20.00	20.00	20.00	20.00
1726	NYSE	SJW	Wed, Dec 8, 1999	20.00	20.00	20.00	20.00
1725	NYSE	SJW	Tue, Dec 7, 1999	20.00	20.00	20.00	20.00
1724	NYSE	SJW	Mon, Dec 6, 1999	20.08	20.16	20.00	20.04
1723	NYSE	SJW	Fri, Dec 3, 1999	20.00	20.01	20.00	20.01
1722	NYSE	SJW	Thu, Dec 2, 1999	20.00	20.00	19.83	20.00
1721	NYSE	SJW	Wed, Dec 1, 1999	20.00	20.04	20.00	20.04
1720	NYSE	SJW	Tue, Nov 30, 1999	20.00	20.08	19.91	20.08
1719	NYSE	SJW	Mon, Nov 29, 1999	20.08	20.08	20.02	20.02
1718	NYSE	SJW	Fri, Nov 26, 1999	20.09	20.09	20.09	20.09
1717	NYSE	SJW	Wed, Nov 24, 1999	20.00	20.16	20.00	20.09
1716	NYSE	SJW	Tue, Nov 23, 1999	20.00	20.03	20.00	20.00
1715	NYSE	SJW	Mon, Nov 22, 1999	20.00	20.00	19.96	20.00
1714	NYSE	SJW	Fri, Nov 19, 1999	20.03	20.04	19.98	20.00
1713	NYSE	SJW	Thu, Nov 18, 1999	20.00	20.00	20.00	20.00
1712	NYSE	SJW	Wed, Nov 17, 1999	19.94	20.00	19.94	20.00
1711	NYSE	SJW	Tue, Nov 16, 1999	19.83	19.96	19.77	19.96
1710	NYSE	SJW	Mon, Nov 15, 1999	20.00	20.00	19.91	19.93
1709	NYSE	SJW	Fri, Nov 12, 1999	20.01	20.02	20.00	20.02
1708	NYSE	SJW	Thu, Nov 11, 1999	20.00	20.02	20.00	20.02
1707	NYSE	SJW	Wed, Nov 10, 1999	20.00	20.05	19.97	20.03
1706	NYSE	SJW	Tue, Nov 9, 1999	20.01	20.06	19.96	20.06
1705	NYSE	SJW	Mon, Nov 8, 1999	19.91	20.14	19.83	20.08
1704	NYSE	SJW	Fri, Nov 5, 1999	19.66	19.98	19.66	19.98
1703	NYSE	SJW	Thu, Nov 4, 1999	19.83	19.83	19.54	19.62
1702	NYSE	SJW	Wed, Nov 3, 1999	19.83	19.87	19.83	19.85
1701	NYSE	SJW	Tue, Nov 2, 1999	19.83	19.87	19.83	19.83
1700	NYSE	SJW	Mon, Nov 1, 1999	19.62	19.91	19.60	19.83
1699	NYSE	SJW	Fri, Oct 29, 1999	19.83	20.00	19.37	19.54
1698	NYSE	SJW	Thu, Oct 28, 1999	17.33	17.66	17.33	17.66
1697	NYSE	SJW	Wed, Oct 27, 1999	17.83	17.83	16.83	17.21
1696	NYSE	SJW	Tue, Oct 26, 1999	17.66	18.00	17.16	17.91
1695	NYSE	SJW	Mon, Oct 25, 1999	16.62	17.48	16.33	17.48
1694	NYSE	SJW	Fri, Oct 22, 1999	16.19	16.83	16.14	16.58
1693	NYSE	SJW	Thu, Oct 21, 1999	15.50	16.12	15.50	16.12
1692	NYSE	SJW	Wed, Oct 20, 1999	15.62	15.75	15.50	15.50
1691	NYSE	SJW	Tue, Oct 19, 1999	15.81	16.00	15.58	15.58
1690	NYSE	SJW	Mon, Oct 18, 1999	15.35	15.50	15.35	15.50
1689	NYSE	SJW	Fri, Oct 15, 1999	15.29	15.50	15.18	15.42
1688	NYSE	SJW	Thu, Oct 14, 1999	15.17	15.29	15.17	15.29
1687	NYSE	SJW	Wed, Oct 13, 1999	15.17	15.35	15.17	15.17
1686	NYSE	SJW	Tue, Oct 12, 1999	15.33	15.37	15.27	15.27
1685	NYSE	SJW	Mon, Oct 11, 1999	15.12	15.25	15.12	15.25
1684	NYSE	SJW	Fri, Oct 8, 1999	15.04	15.25	15.04	15.17
1683	NYSE	SJW	Thu, Oct 7, 1999	15.42	15.50	14.92	14.96
1682	NYSE	SJW	Wed, Oct 6, 1999	15.10	15.50	15.10	15.50
1681	NYSE	SJW	Tue, Oct 5, 1999	14.81	15.04	14.81	15.03
1680	NYSE	SJW	Mon, Oct 4, 1999	14.62	14.73	14.62	14.73
1679	NYSE	SJW	Fri, Oct 1, 1999	15.14	15.14	14.75	14.77
1678	NYSE	SJW	Thu, Sep 30, 1999	15.46	15.46	14.89	15.06
1677	NYSE	SJW	Wed, Sep 29, 1999	15.33	15.58	15.27	15.37
1676	NYSE	SJW	Mon, Sep 27, 1999	13.71	14.54	13.64	14.54
1675	NYSE	SJW	Fri, Sep 24, 1999	13.67	13.67	13.58	13.58
1674	NYSE	SJW	Thu, Sep 23, 1999	13.96	13.96	13.42	13.71
1673	NYSE	SJW	Wed, Sep 22, 1999	14.46	14.46	13.92	13.92
1672	NYSE	SJW	Tue, Sep 21, 1999	14.83	14.87	14.50	14.51
1671	NYSE	SJW	Mon, Sep 20, 1999	15.00	15.05	14.85	14.85
1670	NYSE	SJW	Fri, Sep 17, 1999	14.98	15.17	14.98	15.00
1669	NYSE	SJW	Thu, Sep 16, 1999	15.01	15.04	15.00	15.01
1668	NYSE	SJW	Wed, Sep 15, 1999	15.00	15.03	14.94	15.03
1667	NYSE	SJW	Tue, Sep 14, 1999	15.00	15.00	14.83	14.99
1666	NYSE	SJW	Fri, Sep 10, 1999	15.17	15.17	15.08	15.08
1665	NYSE	SJW	Thu, Sep 9, 1999	15.08	15.08	14.92	15.08
1664	NYSE	SJW	Wed, Sep 8, 1999	15.24	15.24	14.92	15.00
1663	NYSE	SJW	Tue, Sep 7, 1999	15.25	15.54	15.21	15.24
1662	NYSE	SJW	Fri, Sep 3, 1999	14.57	15.17	14.57	15.17
1661	NYSE	SJW	Thu, Sep 2, 1999	14.50	14.58	14.44	14.53
1660	NYSE	SJW	Wed, Sep 1, 1999	14.33	14.44	14.33	14.44
1659	NYSE	SJW	Tue, Aug 31, 1999	13.92	14.37	13.92	14.31
1658	NYSE	SJW	Mon, Aug 30, 1999	13.70	13.78	13.62	13.74
1657	NYSE	SJW	Fri, Aug 27, 1999	13.69	13.70	13.63	13.63
1656	NYSE	SJW	Thu, Aug 26, 1999	13.56	13.64	13.50	13.64
1655	NYSE	SJW	Wed, Aug 25, 1999	13.50	13.64	13.50	13.64
1654	NYSE	SJW	Tue, Aug 24, 1999	13.55	13.55	13.33	13.48
1653	NYSE	SJW	Mon, Aug 23, 1999	13.42	13.71	13.42	13.52
1652	NYSE	SJW	Fri, Aug 20, 1999	12.92	13.33	12.84	13.33
1651	NYSE	SJW	Thu, Aug 19, 1999	12.67	12.83	12.67	12.83
1650	NYSE	SJW	Wed, Aug 18, 1999	12.92	12.92	12.58	12.67
1649	NYSE	SJW	Tue, Aug 17, 1999	13.37	13.50	12.83	12.92
1648	NYSE	SJW	Mon, Aug 16, 1999	13.50	13.54	13.33	13.42
1647	NYSE	SJW	Fri, Aug 13, 1999	13.44	13.50	13.42	13.48
1646	NYSE	SJW	Thu, Aug 12, 1999	13.08	13.42	13.08	13.35
1645	NYSE	SJW	Wed, Aug 11, 1999	13.00	13.12	12.94	13.12
1644	NYSE	SJW	Tue, Aug 10, 1999	13.21	13.25	13.08	13.08
1643	NYSE	SJW	Mon, Aug 9, 1999	13.33	13.37	13.25	13.25
1642	NYSE	SJW	Fri, Aug 6, 1999	13.42	13.42	13.25	13.25
1641	NYSE	SJW	Thu, Aug 5, 1999	13.27	13.32	13.21	13.32
1640	NYSE	SJW	Wed, Aug 4, 1999	13.29	13.33	13.25	13.32
1639	NYSE	SJW	Tue, Aug 3, 1999	13.44	13.44	13.33	13.33
1638	NYSE	SJW	Mon, Aug 2, 1999	13.49	13.49	13.33	13.36
1637	NYSE	SJW	Thu, Jul 29, 1999	13.48	13.48	13.35	13.48
1636	NYSE	SJW	Wed, Jul 28, 1999	13.49	13.49	13.49	13.49
1635	NYSE	SJW	Tue, Jul 27, 1999	13.49	13.50	13.49	13.50
1634	NYSE	SJW	Mon, Jul 26, 1999	13.43	13.49	13.34	13.42
1633	NYSE	SJW	Fri, Jul 23, 1999	13.33	13.50	13.33	13.42
1632	NYSE	SJW	Thu, Jul 22, 1999	13.50	13.50	13.42	13.42
1631	NYSE	SJW	Wed, Jul 21, 1999	13.50	13.50	13.42	13.46
1630	NYSE	SJW	Tue, Jul 20, 1999	13.37	13.46	13.37	13.46
1629	NYSE	SJW	Mon, Jul 19, 1999	13.37	13.48	13.37	13.40
1628	NYSE	SJW	Fri, Jul 16, 1999	13.39	13.39	13.35	13.35
1627	NYSE	SJW	Thu, Jul 15, 1999	13.48	13.48	13.48	13.48
1626	NYSE	SJW	Wed, Jul 14, 1999	13.49	13.49	13.44	13.49
1625	NYSE	SJW	Tue, Jul 13, 1999	13.42	13.46	13.33	13.46
1624	NYSE	SJW	Mon, Jul 12, 1999	13.44	13.49	13.44	13.49
1623	NYSE	SJW	Fri, Jul 9, 1999	13.57	13.57	13.42	13.46
1622	NYSE	SJW	Thu, Jul 8, 1999	13.42	13.58	13.42	13.50
1621	NYSE	SJW	Wed, Jul 7, 1999	13.33	13.42	13.29	13.42
1620	NYSE	SJW	Tue, Jul 6, 1999	13.42	13.49	13.33	13.33
1619	NYSE	SJW	Fri, Jul 2, 1999	13.00	13.50	12.92	13.50
1618	NYSE	SJW	Thu, Jul 1, 1999	13.25	13.25	13.10	13.11
1617	NYSE	SJW	Wed, Jun 30, 1999	13.17	13.58	13.08	13.27
1616	NYSE	SJW	Tue, Jun 29, 1999	13.11	13.12	13.11	13.11
1615	NYSE	SJW	Mon, Jun 28, 1999	13.04	13.09	13.04	13.09
1614	NYSE	SJW	Fri, Jun 25, 1999	13.00	13.00	13.00	13.00
1613	NYSE	SJW	Thu, Jun 24, 1999	13.02	13.05	12.83	13.01
1612	NYSE	SJW	Wed, Jun 23, 1999	12.96	12.98	12.79	12.98
1611	NYSE	SJW	Tue, Jun 22, 1999	12.92	13.04	12.83	12.96
1610	NYSE	SJW	Mon, Jun 21, 1999	13.00	13.12	12.67	12.67
1609	NYSE	SJW	Fri, Jun 18, 1999	13.21	13.21	13.00	13.00
1608	NYSE	SJW	Thu, Jun 17, 1999	12.75	13.21	12.75	13.21
1607	NYSE	SJW	Wed, Jun 16, 1999	12.92	12.92	12.58	12.67
1606	NYSE	SJW	Tue, Jun 15, 1999	12.67	13.08	12.67	13.08
1605	NYSE	SJW	Mon, Jun 14, 1999	13.50	13.50	12.62	12.67
1604	NYSE	SJW	Fri, Jun 11, 1999	12.75	13.50	12.75	13.50
1603	NYSE	SJW	Thu, Jun 10, 1999	12.23	12.67	12.23	12.67
1602	NYSE	SJW	Wed, Jun 9, 1999	12.03	12.23	12.03	12.14
1601	NYSE	SJW	Tue, Jun 8, 1999	12.00	12.33	12.00	12.11
1600	NYSE	SJW	Mon, Jun 7, 1999	11.49	11.51	11.49	11.51
1599	NYSE	SJW	Fri, Jun 4, 1999	11.34	11.50	11.33	11.50
1598	NYSE	SJW	Thu, Jun 3, 1999	11.46	11.50	11.42	11.43
1597	NYSE	SJW	Wed, Jun 2, 1999	11.17	11.75	11.17	11.50
1596	NYSE	SJW	Tue, Jun 1, 1999	11.00	11.21	10.96	11.08
1595	NYSE	SJW	Fri, May 28, 1999	10.71	10.96	10.71	10.92
1594	NYSE	SJW	Thu, May 27, 1999	10.46	10.67	10.46	10.67
1593	NYSE	SJW	Wed, May 26, 1999	10.50	10.50	10.50	10.50
1592	NYSE	SJW	Tue, May 25, 1999	10.52	10.52	10.37	10.46
1591	NYSE	SJW	Mon, May 24, 1999	10.62	10.62	10.54	10.54
1590	NYSE	SJW	Fri, May 21, 1999	10.54	10.58	10.54	10.58
1589	NYSE	SJW	Thu, May 20, 1999	10.67	10.67	10.50	10.52
1588	NYSE	SJW	Wed, May 19, 1999	10.58	10.67	10.58	10.67
1587	NYSE	SJW	Tue, May 18, 1999	10.50	10.54	10.50	10.54
1586	NYSE	SJW	Mon, May 17, 1999	10.46	10.48	10.46	10.48
1585	NYSE	SJW	Fri, May 14, 1999	10.60	10.64	10.42	10.44
1584	NYSE	SJW	Thu, May 13, 1999	10.48	10.56	10.48	10.56
1583	NYSE	SJW	Wed, May 12, 1999	10.37	10.48	10.37	10.42
1582	NYSE	SJW	Tue, May 11, 1999	10.25	10.33	10.25	10.33
1581	NYSE	SJW	Mon, May 10, 1999	10.29	10.29	10.29	10.29
1580	NYSE	SJW	Fri, May 7, 1999	10.33	10.33	10.33	10.33
1579	NYSE	SJW	Thu, May 6, 1999	10.27	10.33	10.27	10.33
1578	NYSE	SJW	Wed, May 5, 1999	10.29	10.29	10.23	10.23
1577	NYSE	SJW	Tue, May 4, 1999	10.42	10.42	10.33	10.37
1576	NYSE	SJW	Mon, May 3, 1999	10.19	10.33	10.19	10.33
1575	NYSE	SJW	Fri, Apr 30, 1999	10.06	10.23	10.06	10.23
1574	NYSE	SJW	Thu, Apr 29, 1999	10.83	10.87	10.10	10.10
1573	NYSE	SJW	Wed, Apr 28, 1999	10.62	10.75	10.62	10.75
1572	NYSE	SJW	Tue, Apr 27, 1999	10.67	10.67	10.67	10.67
1571	NYSE	SJW	Mon, Apr 26, 1999	10.42	10.58	10.42	10.58
1570	NYSE	SJW	Fri, Apr 23, 1999	10.37	10.46	10.33	10.46
1569	NYSE	SJW	Thu, Apr 22, 1999	10.37	10.37	10.29	10.30
1568	NYSE	SJW	Wed, Apr 21, 1999	10.62	10.62	10.33	10.33
1567	NYSE	SJW	Tue, Apr 20, 1999	10.83	10.83	10.67	10.67
1566	NYSE	SJW	Mon, Apr 19, 1999	10.83	10.92	10.83	10.92
1565	NYSE	SJW	Thu, Apr 15, 1999	10.77	10.89	10.71	10.75
1564	NYSE	SJW	Wed, Apr 14, 1999	10.83	10.87	10.71	10.75
1563	NYSE	SJW	Tue, Apr 13, 1999	10.67	11.00	10.67	10.79
1562	NYSE	SJW	Mon, Apr 12, 1999	10.79	10.79	10.50	10.58
1561	NYSE	SJW	Fri, Apr 9, 1999	10.83	10.83	10.83	10.83
1560	NYSE	SJW	Wed, Apr 7, 1999	10.92	10.96	10.92	10.92
1559	NYSE	SJW	Tue, Apr 6, 1999	10.96	11.12	10.96	11.00
1558	NYSE	SJW	Mon, Apr 5, 1999	10.93	10.93	10.87	10.87
1557	NYSE	SJW	Thu, Apr 1, 1999	10.83	10.92	10.83	10.92
1556	NYSE	SJW	Wed, Mar 31, 1999	10.62	10.83	10.58	10.79
1555	NYSE	SJW	Tue, Mar 30, 1999	10.37	10.54	10.33	10.50
1554	NYSE	SJW	Mon, Mar 29, 1999	10.29	10.37	10.29	10.33
1553	NYSE	SJW	Fri, Mar 26, 1999	10.25	10.33	10.25	10.33
1552	NYSE	SJW	Thu, Mar 25, 1999	10.21	10.21	10.21	10.21
1551	NYSE	SJW	Wed, Mar 24, 1999	10.17	10.21	10.12	10.17
1550	NYSE	SJW	Tue, Mar 23, 1999	10.08	10.08	10.06	10.06
1549	NYSE	SJW	Fri, Mar 19, 1999	10.33	10.33	10.17	10.17
1548	NYSE	SJW	Thu, Mar 18, 1999	10.31	10.33	10.27	10.33
1547	NYSE	SJW	Wed, Mar 17, 1999	10.33	10.33	10.08	10.23
1546	NYSE	SJW	Tue, Mar 16, 1999	10.08	10.25	10.08	10.25
1545	NYSE	SJW	Mon, Mar 15, 1999	9.96	10.00	9.96	10.00
1544	NYSE	SJW	Fri, Mar 12, 1999	10.21	10.21	9.92	9.92
1543	NYSE	SJW	Thu, Mar 11, 1999	10.17	10.17	10.17	10.17
1542	NYSE	SJW	Wed, Mar 10, 1999	9.96	10.17	9.96	10.08
1541	NYSE	SJW	Tue, Mar 9, 1999	10.04	10.04	9.87	9.96
1540	NYSE	SJW	Mon, Mar 8, 1999	9.75	9.96	9.71	9.96
1539	NYSE	SJW	Fri, Mar 5, 1999	9.79	9.79	9.79	9.79
1538	NYSE	SJW	Thu, Mar 4, 1999	9.79	9.79	9.79	9.79
1537	NYSE	SJW	Wed, Mar 3, 1999	9.79	9.79	9.75	9.77
1536	NYSE	SJW	Tue, Mar 2, 1999	9.58	9.71	9.58	9.71
1535	NYSE	SJW	Mon, Mar 1, 1999	9.62	9.62	9.54	9.54
1534	NYSE	SJW	Fri, Feb 26, 1999	9.71	9.71	9.71	9.71
1533	NYSE	SJW	Thu, Feb 25, 1999	9.83	9.83	9.79	9.79
1532	NYSE	SJW	Wed, Feb 24, 1999	9.83	9.89	9.83	9.89
1531	NYSE	SJW	Tue, Feb 23, 1999	9.62	9.79	9.62	9.79
1530	NYSE	SJW	Mon, Feb 22, 1999	9.60	9.60	9.56	9.58
1529	NYSE	SJW	Fri, Feb 19, 1999	9.67	9.67	9.58	9.62
1528	NYSE	SJW	Thu, Feb 18, 1999	9.75	9.77	9.69	9.73
1527	NYSE	SJW	Wed, Feb 17, 1999	10.00	10.00	9.83	9.83
1526	NYSE	SJW	Tue, Feb 16, 1999	9.96	9.96	9.96	9.96
1525	NYSE	SJW	Fri, Feb 12, 1999	10.10	10.10	9.67	9.96
1524	NYSE	SJW	Thu, Feb 11, 1999	10.04	10.14	9.96	10.14
1523	NYSE	SJW	Wed, Feb 10, 1999	9.92	9.96	9.92	9.96
1522	NYSE	SJW	Tue, Feb 9, 1999	9.96	9.96	9.96	9.96
1521	NYSE	SJW	Mon, Feb 8, 1999	10.00	10.00	10.00	10.00
1520	NYSE	SJW	Fri, Feb 5, 1999	10.00	10.00	9.96	9.96
1519	NYSE	SJW	Thu, Feb 4, 1999	9.98	9.98	9.94	9.94
1518	NYSE	SJW	Tue, Feb 2, 1999	10.00	10.00	10.00	10.00
1517	NYSE	SJW	Mon, Feb 1, 1999	10.00	10.00	9.92	10.00
1516	NYSE	SJW	Fri, Jan 29, 1999	9.81	10.00	9.81	10.00
1515	NYSE	SJW	Thu, Jan 28, 1999	9.62	9.75	9.62	9.75
1514	NYSE	SJW	Wed, Jan 27, 1999	9.71	9.71	9.67	9.67
1513	NYSE	SJW	Tue, Jan 26, 1999	9.71	9.71	9.67	9.67
1512	NYSE	SJW	Mon, Jan 25, 1999	9.79	9.79	9.71	9.78
1511	NYSE	SJW	Fri, Jan 22, 1999	9.67	9.75	9.67	9.75
1510	NYSE	SJW	Thu, Jan 21, 1999	9.71	9.75	9.71	9.75
1509	NYSE	SJW	Wed, Jan 20, 1999	9.85	9.92	9.83	9.83
1508	NYSE	SJW	Tue, Jan 19, 1999	10.00	10.00	9.91	9.94
1507	NYSE	SJW	Fri, Jan 15, 1999	9.83	9.87	9.83	9.87
1506	NYSE	SJW	Thu, Jan 14, 1999	9.71	9.71	9.71	9.71
1505	NYSE	SJW	Wed, Jan 13, 1999	9.83	9.83	9.67	9.67
1504	NYSE	SJW	Tue, Jan 12, 1999	9.96	9.96	9.83	9.83
1503	NYSE	SJW	Mon, Jan 11, 1999	9.92	9.96	9.83	9.92
1502	NYSE	SJW	Thu, Jan 7, 1999	9.75	9.92	9.71	9.92
1501	NYSE	SJW	Wed, Jan 6, 1999	9.62	9.75	9.62	9.71
1500	NYSE	SJW	Tue, Jan 5, 1999	9.79	9.79	9.58	9.58
1499	NYSE	SJW	Mon, Jan 4, 1999	9.92	9.98	9.75	9.79
1498	NYSE	SJW	Thu, Dec 31, 1998	10.00	10.00	9.79	9.79
1497	NYSE	SJW	Wed, Dec 30, 1998	10.08	10.21	10.00	10.00
1496	NYSE	SJW	Tue, Dec 29, 1998	10.09	10.19	10.00	10.08
1495	NYSE	SJW	Mon, Dec 28, 1998	10.08	10.17	10.08	10.14
1494	NYSE	SJW	Thu, Dec 24, 1998	10.08	10.08	10.04	10.08
1493	NYSE	SJW	Wed, Dec 23, 1998	10.29	10.37	10.12	10.12
1492	NYSE	SJW	Tue, Dec 22, 1998	10.17	10.25	10.17	10.25
1491	NYSE	SJW	Mon, Dec 21, 1998	10.12	10.12	10.12	10.12
1490	NYSE	SJW	Fri, Dec 18, 1998	10.08	10.12	10.08	10.08
1489	NYSE	SJW	Thu, Dec 17, 1998	10.04	10.17	10.04	10.04
1488	NYSE	SJW	Wed, Dec 16, 1998	10.29	10.29	10.00	10.00
1487	NYSE	SJW	Tue, Dec 15, 1998	10.17	10.21	10.17	10.21
1486	NYSE	SJW	Mon, Dec 14, 1998	10.46	10.50	10.21	10.21
1485	NYSE	SJW	Fri, Dec 11, 1998	10.42	10.42	10.37	10.42
1484	NYSE	SJW	Thu, Dec 10, 1998	10.29	10.46	10.29	10.37
1483	NYSE	SJW	Wed, Dec 9, 1998	10.17	10.25	10.17	10.25
1482	NYSE	SJW	Tue, Dec 8, 1998	10.12	10.14	10.12	10.14
1481	NYSE	SJW	Mon, Dec 7, 1998	10.00	10.08	10.00	10.08
1480	NYSE	SJW	Fri, Dec 4, 1998	9.96	10.00	9.92	9.92
1479	NYSE	SJW	Thu, Dec 3, 1998	10.00	10.00	9.96	10.00
1478	NYSE	SJW	Wed, Dec 2, 1998	10.07	10.17	10.04	10.04
1477	NYSE	SJW	Tue, Dec 1, 1998	10.16	10.16	10.16	10.16
1476	NYSE	SJW	Mon, Nov 30, 1998	10.25	10.25	10.21	10.21
1475	NYSE	SJW	Fri, Nov 27, 1998	10.25	10.33	10.25	10.25
1474	NYSE	SJW	Wed, Nov 25, 1998	10.17	10.33	10.08	10.21
1473	NYSE	SJW	Tue, Nov 24, 1998	9.92	10.00	9.92	10.00
1472	NYSE	SJW	Mon, Nov 23, 1998	9.83	10.04	9.83	10.00
1471	NYSE	SJW	Fri, Nov 20, 1998	9.73	9.83	9.73	9.83
1470	NYSE	SJW	Thu, Nov 19, 1998	9.67	9.67	9.67	9.67
1469	NYSE	SJW	Wed, Nov 18, 1998	9.54	9.62	9.54	9.62
1468	NYSE	SJW	Tue, Nov 17, 1998	9.54	9.71	9.54	9.58
1467	NYSE	SJW	Mon, Nov 16, 1998	9.42	9.50	9.42	9.46
1466	NYSE	SJW	Fri, Nov 13, 1998	9.50	9.62	9.42	9.42
1465	NYSE	SJW	Thu, Nov 12, 1998	9.67	9.67	9.58	9.58
1464	NYSE	SJW	Wed, Nov 11, 1998	9.62	9.62	9.62	9.62
1463	NYSE	SJW	Tue, Nov 10, 1998	9.71	9.75	9.67	9.67
1462	NYSE	SJW	Fri, Nov 6, 1998	9.67	9.71	9.50	9.62
1461	NYSE	SJW	Thu, Nov 5, 1998	9.58	9.58	9.58	9.58
1460	NYSE	SJW	Wed, Nov 4, 1998	9.33	9.54	9.29	9.54
1459	NYSE	SJW	Tue, Nov 3, 1998	9.33	9.33	9.33	9.33
1458	NYSE	SJW	Fri, Oct 30, 1998	9.25	9.33	9.25	9.29
1457	NYSE	SJW	Thu, Oct 29, 1998	9.17	9.17	9.17	9.17
1456	NYSE	SJW	Wed, Oct 28, 1998	9.10	9.10	9.00	9.08
1455	NYSE	SJW	Tue, Oct 27, 1998	8.96	9.21	8.96	9.21
1454	NYSE	SJW	Mon, Oct 26, 1998	8.92	9.00	8.92	9.00
1453	NYSE	SJW	Fri, Oct 23, 1998	8.25	8.92	8.25	8.87
1452	NYSE	SJW	Thu, Oct 22, 1998	8.71	8.75	8.08	8.21
1451	NYSE	SJW	Wed, Oct 21, 1998	8.71	8.75	8.58	8.71
1450	NYSE	SJW	Tue, Oct 20, 1998	8.96	8.96	8.75	8.75
1449	NYSE	SJW	Mon, Oct 19, 1998	8.89	8.92	8.83	8.92
1448	NYSE	SJW	Fri, Oct 16, 1998	8.79	9.04	8.79	8.83
1447	NYSE	SJW	Thu, Oct 15, 1998	8.79	8.79	8.54	8.75
1446	NYSE	SJW	Wed, Oct 14, 1998	8.67	8.83	8.67	8.83
1445	NYSE	SJW	Mon, Oct 12, 1998	8.75	8.75	8.67	8.75
1444	NYSE	SJW	Fri, Oct 9, 1998	8.96	8.96	8.83	8.83
1443	NYSE	SJW	Thu, Oct 8, 1998	9.12	9.12	9.04	9.04
1442	NYSE	SJW	Wed, Oct 7, 1998	9.12	9.12	9.12	9.12
1441	NYSE	SJW	Tue, Oct 6, 1998	9.37	9.37	9.17	9.17
1440	NYSE	SJW	Mon, Oct 5, 1998	9.62	9.67	9.42	9.42
1439	NYSE	SJW	Fri, Oct 2, 1998	9.58	9.58	9.58	9.58
1438	NYSE	SJW	Thu, Oct 1, 1998	9.67	9.67	9.67	9.67
1437	NYSE	SJW	Wed, Sep 30, 1998	9.75	9.83	9.62	9.62
1436	NYSE	SJW	Tue, Sep 29, 1998	9.29	9.71	9.29	9.71
1435	NYSE	SJW	Mon, Sep 28, 1998	8.96	9.25	8.96	9.25
1434	NYSE	SJW	Fri, Sep 25, 1998	8.79	8.87	8.79	8.87
1433	NYSE	SJW	Thu, Sep 24, 1998	8.75	8.75	8.75	8.75
1432	NYSE	SJW	Wed, Sep 23, 1998	8.67	8.67	8.67	8.67
1431	NYSE	SJW	Tue, Sep 22, 1998	8.81	8.81	8.73	8.73
1430	NYSE	SJW	Mon, Sep 21, 1998	8.73	8.75	8.73	8.73
1429	NYSE	SJW	Thu, Sep 17, 1998	8.77	8.81	8.77	8.81
1428	NYSE	SJW	Wed, Sep 16, 1998	8.73	8.73	8.73	8.73
1427	NYSE	SJW	Tue, Sep 15, 1998	8.75	8.81	8.75	8.81
1426	NYSE	SJW	Mon, Sep 14, 1998	8.83	8.83	8.69	8.75
1425	NYSE	SJW	Thu, Sep 10, 1998	8.75	8.75	8.71	8.75
1424	NYSE	SJW	Wed, Sep 9, 1998	8.67	8.71	8.67	8.67
1423	NYSE	SJW	Tue, Sep 8, 1998	8.87	8.87	8.67	8.67
1422	NYSE	SJW	Fri, Sep 4, 1998	8.92	8.92	8.83	8.92
1421	NYSE	SJW	Thu, Sep 3, 1998	8.85	8.87	8.85	8.87
1420	NYSE	SJW	Wed, Sep 2, 1998	8.79	8.87	8.79	8.87
1419	NYSE	SJW	Tue, Sep 1, 1998	8.50	8.79	8.42	8.75
1418	NYSE	SJW	Mon, Aug 31, 1998	8.96	8.96	8.62	8.71
1417	NYSE	SJW	Fri, Aug 28, 1998	8.92	8.96	8.87	8.87
1416	NYSE	SJW	Thu, Aug 27, 1998	9.04	9.04	8.92	9.00
1415	NYSE	SJW	Wed, Aug 26, 1998	9.17	9.17	9.12	9.12
1414	NYSE	SJW	Tue, Aug 25, 1998	9.04	9.08	9.04	9.08
1413	NYSE	SJW	Mon, Aug 24, 1998	8.87	8.96	8.87	8.96
1412	NYSE	SJW	Thu, Aug 20, 1998	9.00	9.00	8.96	8.96
1411	NYSE	SJW	Wed, Aug 19, 1998	9.00	9.00	9.00	9.00
1410	NYSE	SJW	Tue, Aug 18, 1998	8.96	8.96	8.96	8.96
1409	NYSE	SJW	Mon, Aug 17, 1998	9.00	9.00	9.00	9.00
1408	NYSE	SJW	Thu, Aug 13, 1998	8.96	9.00	8.96	9.00
1407	NYSE	SJW	Wed, Aug 12, 1998	8.96	8.97	8.96	8.97
1406	NYSE	SJW	Tue, Aug 11, 1998	8.79	9.04	8.79	9.04
1405	NYSE	SJW	Mon, Aug 10, 1998	8.92	8.92	8.67	8.67
1404	NYSE	SJW	Fri, Aug 7, 1998	8.87	8.96	8.87	8.96
1403	NYSE	SJW	Thu, Aug 6, 1998	8.92	8.92	8.92	8.92
1402	NYSE	SJW	Wed, Aug 5, 1998	9.00	9.00	8.83	8.83
1401	NYSE	SJW	Tue, Aug 4, 1998	9.23	9.23	8.92	8.92
1400	NYSE	SJW	Mon, Aug 3, 1998	9.31	9.31	9.19	9.27
1399	NYSE	SJW	Fri, Jul 31, 1998	9.39	9.39	9.31	9.31
1398	NYSE	SJW	Thu, Jul 30, 1998	9.23	9.35	9.23	9.35
1397	NYSE	SJW	Wed, Jul 29, 1998	9.50	9.50	9.42	9.42
1396	NYSE	SJW	Mon, Jul 27, 1998	9.42	9.42	9.42	9.42
1395	NYSE	SJW	Fri, Jul 24, 1998	9.42	9.42	9.42	9.42
1394	NYSE	SJW	Thu, Jul 23, 1998	9.50	9.50	9.42	9.42
1393	NYSE	SJW	Wed, Jul 22, 1998	9.54	9.54	9.37	9.51
1392	NYSE	SJW	Tue, Jul 21, 1998	9.75	9.75	9.62	9.62
1391	NYSE	SJW	Mon, Jul 20, 1998	9.83	9.83	9.71	9.71
1390	NYSE	SJW	Fri, Jul 17, 1998	9.71	9.75	9.71	9.75
1389	NYSE	SJW	Thu, Jul 16, 1998	9.67	9.67	9.67	9.67
1388	NYSE	SJW	Wed, Jul 15, 1998	9.69	9.85	9.69	9.85
1387	NYSE	SJW	Tue, Jul 14, 1998	9.64	9.64	9.62	9.64
1386	NYSE	SJW	Mon, Jul 13, 1998	9.69	9.69	9.69	9.69
1385	NYSE	SJW	Fri, Jul 10, 1998	9.73	9.73	9.73	9.73
1384	NYSE	SJW	Thu, Jul 9, 1998	9.79	9.79	9.79	9.79
1383	NYSE	SJW	Wed, Jul 8, 1998	9.79	9.79	9.75	9.75
1382	NYSE	SJW	Tue, Jul 7, 1998	9.86	9.87	9.86	9.86
1381	NYSE	SJW	Mon, Jul 6, 1998	9.85	9.89	9.85	9.87
1380	NYSE	SJW	Thu, Jul 2, 1998	9.83	9.85	9.83	9.85
1379	NYSE	SJW	Wed, Jul 1, 1998	9.83	9.83	9.83	9.83
1378	NYSE	SJW	Tue, Jun 30, 1998	9.92	9.92	9.83	9.83
1377	NYSE	SJW	Mon, Jun 29, 1998	9.98	10.00	9.92	10.00
1376	NYSE	SJW	Fri, Jun 26, 1998	9.94	9.94	9.85	9.85
1375	NYSE	SJW	Thu, Jun 25, 1998	9.98	9.98	9.97	9.97
1374	NYSE	SJW	Wed, Jun 24, 1998	10.00	10.00	9.96	9.96
1373	NYSE	SJW	Tue, Jun 23, 1998	9.73	10.00	9.73	10.00
1372	NYSE	SJW	Mon, Jun 22, 1998	9.81	9.81	9.81	9.81
1371	NYSE	SJW	Fri, Jun 19, 1998	9.92	9.92	9.87	9.87
1370	NYSE	SJW	Thu, Jun 18, 1998	9.92	9.92	9.83	9.83
1369	NYSE	SJW	Wed, Jun 17, 1998	10.00	10.00	9.92	10.00
1368	NYSE	SJW	Tue, Jun 16, 1998	9.96	10.00	9.96	10.00
1367	NYSE	SJW	Mon, Jun 15, 1998	10.04	10.04	9.94	9.94
1366	NYSE	SJW	Fri, Jun 12, 1998	10.42	10.42	10.21	10.21
1365	NYSE	SJW	Thu, Jun 11, 1998	10.58	10.58	10.58	10.58
1364	NYSE	SJW	Wed, Jun 10, 1998	10.67	10.67	10.67	10.67
1363	NYSE	SJW	Tue, Jun 9, 1998	10.67	10.67	10.67	10.67
1362	NYSE	SJW	Mon, Jun 8, 1998	10.75	10.75	10.71	10.71
1361	NYSE	SJW	Fri, Jun 5, 1998	10.67	10.71	10.67	10.71
1360	NYSE	SJW	Thu, Jun 4, 1998	10.71	10.71	10.67	10.67
1359	NYSE	SJW	Tue, Jun 2, 1998	10.79	10.79	10.75	10.75
1358	NYSE	SJW	Mon, Jun 1, 1998	10.75	10.83	10.75	10.83
1357	NYSE	SJW	Fri, May 29, 1998	10.53	10.79	10.51	10.79
1356	NYSE	SJW	Thu, May 28, 1998	10.54	10.54	10.50	10.50
1355	NYSE	SJW	Tue, May 26, 1998	10.50	10.50	10.50	10.50
1354	NYSE	SJW	Wed, May 20, 1998	10.58	10.58	10.58	10.58
1353	NYSE	SJW	Thu, May 14, 1998	10.67	10.67	10.67	10.67
1352	NYSE	SJW	Wed, May 13, 1998	10.67	10.67	10.67	10.67
1351	NYSE	SJW	Tue, May 12, 1998	10.68	10.71	10.68	10.71
1350	NYSE	SJW	Mon, May 11, 1998	10.82	10.82	10.64	10.69
1349	NYSE	SJW	Fri, May 8, 1998	10.67	10.83	10.67	10.83
1348	NYSE	SJW	Thu, May 7, 1998	10.46	10.58	10.46	10.58
1347	NYSE	SJW	Wed, May 6, 1998	10.37	10.37	10.37	10.37
1346	NYSE	SJW	Mon, May 4, 1998	10.25	10.29	10.25	10.29
1345	NYSE	SJW	Fri, May 1, 1998	10.08	10.17	10.08	10.17
1344	NYSE	SJW	Thu, Apr 30, 1998	10.00	10.00	9.89	10.00
1343	NYSE	SJW	Wed, Apr 29, 1998	10.00	10.08	10.00	10.08
1342	NYSE	SJW	Tue, Apr 28, 1998	10.35	10.35	10.14	10.17
1341	NYSE	SJW	Mon, Apr 27, 1998	10.19	10.31	10.10	10.31
1340	NYSE	SJW	Fri, Apr 24, 1998	10.27	10.39	10.27	10.27
1339	NYSE	SJW	Thu, Apr 23, 1998	10.08	10.19	10.08	10.19
1338	NYSE	SJW	Wed, Apr 22, 1998	10.62	10.67	10.00	10.08
1337	NYSE	SJW	Tue, Apr 21, 1998	10.81	10.81	10.54	10.54
1336	NYSE	SJW	Mon, Apr 20, 1998	11.26	11.26	10.88	10.88
1335	NYSE	SJW	Fri, Apr 17, 1998	11.29	11.29	11.29	11.29
1334	NYSE	SJW	Thu, Apr 16, 1998	11.29	11.37	11.29	11.37
1333	NYSE	SJW	Wed, Apr 15, 1998	11.29	11.33	11.25	11.33
1332	NYSE	SJW	Tue, Apr 14, 1998	11.26	11.42	11.26	11.37
1331	NYSE	SJW	Mon, Apr 13, 1998	11.34	11.34	11.34	11.34
1330	NYSE	SJW	Thu, Apr 9, 1998	11.43	11.43	11.43	11.43
1329	NYSE	SJW	Wed, Apr 8, 1998	11.48	11.50	11.48	11.50
1328	NYSE	SJW	Mon, Apr 6, 1998	11.56	11.56	11.48	11.48
1327	NYSE	SJW	Fri, Apr 3, 1998	11.67	11.67	11.62	11.64
1326	NYSE	SJW	Thu, Apr 2, 1998	11.73	11.73	11.71	11.71
1325	NYSE	SJW	Tue, Mar 31, 1998	11.67	11.73	11.60	11.73
1324	NYSE	SJW	Mon, Mar 30, 1998	11.71	11.83	11.67	11.67
1323	NYSE	SJW	Fri, Mar 27, 1998	11.71	11.71	11.62	11.62
1322	NYSE	SJW	Thu, Mar 26, 1998	11.58	11.58	11.58	11.58
1321	NYSE	SJW	Wed, Mar 25, 1998	11.37	11.50	11.37	11.50
1320	NYSE	SJW	Tue, Mar 24, 1998	11.25	11.29	11.21	11.29
1319	NYSE	SJW	Mon, Mar 23, 1998	11.35	11.35	11.17	11.17
1318	NYSE	SJW	Fri, Mar 20, 1998	11.37	11.44	11.37	11.44
1317	NYSE	SJW	Thu, Mar 19, 1998	11.50	11.54	11.50	11.54
1316	NYSE	SJW	Wed, Mar 18, 1998	11.12	11.42	11.12	11.42
1315	NYSE	SJW	Tue, Mar 17, 1998	10.87	11.21	10.87	11.21
1314	NYSE	SJW	Mon, Mar 16, 1998	10.67	10.83	10.67	10.75
1313	NYSE	SJW	Fri, Mar 13, 1998	10.71	10.71	10.67	10.67
1312	NYSE	SJW	Thu, Mar 12, 1998	10.62	10.75	10.62	10.75
1311	NYSE	SJW	Wed, Mar 11, 1998	10.42	10.54	10.37	10.54
1310	NYSE	SJW	Tue, Mar 10, 1998	10.37	10.37	10.37	10.37
1309	NYSE	SJW	Mon, Mar 9, 1998	10.33	10.33	10.33	10.33
1308	NYSE	SJW	Thu, Mar 5, 1998	10.42	10.42	10.42	10.42
1307	NYSE	SJW	Wed, Mar 4, 1998	10.25	10.37	10.17	10.37
1306	NYSE	SJW	Tue, Mar 3, 1998	10.33	10.37	10.29	10.29
1305	NYSE	SJW	Mon, Mar 2, 1998	10.29	10.29	10.29	10.29
1304	NYSE	SJW	Wed, Feb 25, 1998	10.33	10.33	10.33	10.33
1303	NYSE	SJW	Tue, Feb 24, 1998	10.29	10.29	10.29	10.29
1302	NYSE	SJW	Mon, Feb 23, 1998	10.33	10.37	10.33	10.37
1301	NYSE	SJW	Thu, Feb 19, 1998	9.83	10.33	9.83	10.25
1300	NYSE	SJW	Wed, Feb 18, 1998	9.79	9.79	9.71	9.79
1299	NYSE	SJW	Tue, Feb 17, 1998	9.92	9.92	9.83	9.83
1298	NYSE	SJW	Fri, Feb 13, 1998	9.79	9.79	9.75	9.75
1297	NYSE	SJW	Thu, Feb 12, 1998	9.58	9.71	9.58	9.71
1296	NYSE	SJW	Wed, Feb 11, 1998	9.64	9.67	9.50	9.58
1295	NYSE	SJW	Tue, Feb 10, 1998	9.56	9.56	9.56	9.56
1294	NYSE	SJW	Mon, Feb 9, 1998	9.54	9.54	9.48	9.48
1293	NYSE	SJW	Fri, Feb 6, 1998	9.54	9.58	9.54	9.58
1292	NYSE	SJW	Thu, Feb 5, 1998	9.58	9.58	9.58	9.58
1291	NYSE	SJW	Wed, Feb 4, 1998	9.77	9.77	9.67	9.68
1290	NYSE	SJW	Tue, Feb 3, 1998	9.77	9.79	9.77	9.79
1289	NYSE	SJW	Mon, Feb 2, 1998	9.69	9.73	9.69	9.73
1288	NYSE	SJW	Fri, Jan 30, 1998	9.60	9.60	9.60	9.60
1287	NYSE	SJW	Thu, Jan 29, 1998	9.58	9.58	9.58	9.58
1286	NYSE	SJW	Wed, Jan 28, 1998	9.64	9.64	9.58	9.60
1285	NYSE	SJW	Tue, Jan 27, 1998	9.60	9.60	9.60	9.60
1284	NYSE	SJW	Mon, Jan 26, 1998	9.79	9.79	9.67	9.67
1283	NYSE	SJW	Fri, Jan 23, 1998	9.79	9.83	9.79	9.83
1282	NYSE	SJW	Thu, Jan 22, 1998	9.67	9.71	9.67	9.67
1281	NYSE	SJW	Wed, Jan 21, 1998	9.71	9.71	9.67	9.67
1280	NYSE	SJW	Tue, Jan 20, 1998	9.75	9.75	9.75	9.75
1279	NYSE	SJW	Thu, Jan 15, 1998	9.92	9.92	9.75	9.75
1278	NYSE	SJW	Wed, Jan 14, 1998	10.00	10.00	10.00	10.00
1277	NYSE	SJW	Tue, Jan 13, 1998	10.04	10.04	10.04	10.04
1276	NYSE	SJW	Mon, Jan 12, 1998	10.12	10.12	10.04	10.04
1275	NYSE	SJW	Thu, Jan 8, 1998	10.25	10.25	10.17	10.21
1274	NYSE	SJW	Wed, Jan 7, 1998	10.17	10.25	10.12	10.25
1273	NYSE	SJW	Tue, Jan 6, 1998	10.17	10.25	10.17	10.21
1272	NYSE	SJW	Mon, Jan 5, 1998	10.13	10.21	10.08	10.08
1271	NYSE	SJW	Fri, Jan 2, 1998	10.09	10.09	10.09	10.09
1270	NYSE	SJW	Wed, Dec 31, 1997	10.08	10.08	10.08	10.08
1269	NYSE	SJW	Tue, Dec 30, 1997	9.92	10.08	9.92	10.08
1268	NYSE	SJW	Mon, Dec 29, 1997	9.77	9.92	9.77	9.87
1267	NYSE	SJW	Wed, Dec 24, 1997	9.69	9.69	9.69	9.69
1266	NYSE	SJW	Tue, Dec 23, 1997	9.60	9.64	9.60	9.64
1265	NYSE	SJW	Fri, Dec 19, 1997	9.67	9.67	9.62	9.62
1264	NYSE	SJW	Thu, Dec 18, 1997	9.62	9.62	9.62	9.62
1263	NYSE	SJW	Tue, Dec 16, 1997	9.54	9.62	9.50	9.58
1262	NYSE	SJW	Mon, Dec 15, 1997	9.54	9.56	9.50	9.56
1261	NYSE	SJW	Fri, Dec 12, 1997	9.54	9.62	9.54	9.62
1260	NYSE	SJW	Wed, Dec 10, 1997	9.60	9.62	9.54	9.62
1259	NYSE	SJW	Mon, Dec 8, 1997	9.62	9.62	9.62	9.62
1258	NYSE	SJW	Fri, Dec 5, 1997	9.62	9.62	9.60	9.62
1257	NYSE	SJW	Thu, Dec 4, 1997	9.62	9.62	9.62	9.62
1256	NYSE	SJW	Wed, Dec 3, 1997	9.75	9.75	9.58	9.58
1255	NYSE	SJW	Tue, Dec 2, 1997	9.54	9.67	9.54	9.59
1254	NYSE	SJW	Mon, Dec 1, 1997	9.50	9.50	9.50	9.50
1253	NYSE	SJW	Fri, Nov 28, 1997	9.54	9.54	9.50	9.50
1252	NYSE	SJW	Tue, Nov 25, 1997	9.54	9.54	9.54	9.54
1251	NYSE	SJW	Mon, Nov 24, 1997	9.76	9.76	9.58	9.58
1250	NYSE	SJW	Fri, Nov 21, 1997	9.79	9.79	9.72	9.72
1249	NYSE	SJW	Thu, Nov 20, 1997	9.92	9.92	9.87	9.87
1248	NYSE	SJW	Wed, Nov 19, 1997	9.75	9.92	9.75	9.83
1247	NYSE	SJW	Tue, Nov 18, 1997	9.71	9.71	9.71	9.71
1246	NYSE	SJW	Mon, Nov 17, 1997	9.58	9.62	9.54	9.62
1245	NYSE	SJW	Fri, Nov 14, 1997	9.54	9.54	9.54	9.54
1244	NYSE	SJW	Wed, Nov 12, 1997	9.54	9.62	9.50	9.55
1243	NYSE	SJW	Tue, Nov 11, 1997	9.54	9.54	9.50	9.50
1242	NYSE	SJW	Mon, Nov 10, 1997	9.50	9.54	9.46	9.46
1241	NYSE	SJW	Fri, Nov 7, 1997	9.67	9.67	9.58	9.58
1240	NYSE	SJW	Thu, Nov 6, 1997	9.71	9.71	9.71	9.71
1239	NYSE	SJW	Tue, Nov 4, 1997	9.68	9.71	9.67	9.71
1238	NYSE	SJW	Mon, Nov 3, 1997	9.71	9.74	9.58	9.74
1237	NYSE	SJW	Fri, Oct 31, 1997	9.79	9.79	9.79	9.79
1236	NYSE	SJW	Thu, Oct 30, 1997	9.67	9.75	9.67	9.75
1235	NYSE	SJW	Wed, Oct 29, 1997	9.60	9.67	9.60	9.67
1234	NYSE	SJW	Tue, Oct 28, 1997	9.62	9.67	9.58	9.67
1233	NYSE	SJW	Mon, Oct 27, 1997	9.58	9.58	9.58	9.58
1232	NYSE	SJW	Fri, Oct 24, 1997	9.67	9.67	9.67	9.67
1231	NYSE	SJW	Wed, Oct 22, 1997	9.54	9.62	9.54	9.62
1230	NYSE	SJW	Tue, Oct 21, 1997	9.46	9.46	9.46	9.46
1229	NYSE	SJW	Mon, Oct 20, 1997	9.46	9.46	9.42	9.42
1228	NYSE	SJW	Fri, Oct 17, 1997	9.54	9.54	9.42	9.50
1227	NYSE	SJW	Thu, Oct 16, 1997	9.58	9.58	9.58	9.58
1226	NYSE	SJW	Tue, Oct 14, 1997	9.51	9.62	9.46	9.62
1225	NYSE	SJW	Mon, Oct 13, 1997	9.52	9.52	9.52	9.52
1224	NYSE	SJW	Fri, Oct 10, 1997	9.44	9.48	9.44	9.48
1223	NYSE	SJW	Thu, Oct 9, 1997	9.45	9.50	9.45	9.48
1222	NYSE	SJW	Wed, Oct 8, 1997	9.50	9.50	9.46	9.46
1221	NYSE	SJW	Tue, Oct 7, 1997	9.50	9.50	9.50	9.50
1220	NYSE	SJW	Mon, Oct 6, 1997	9.48	9.56	9.48	9.56
1219	NYSE	SJW	Fri, Oct 3, 1997	9.46	9.54	9.46	9.52
1218	NYSE	SJW	Thu, Oct 2, 1997	9.44	9.48	9.44	9.48
1217	NYSE	SJW	Wed, Oct 1, 1997	9.39	9.39	9.39	9.39
1216	NYSE	SJW	Tue, Sep 30, 1997	9.37	9.37	9.35	9.35
1215	NYSE	SJW	Mon, Sep 29, 1997	9.42	9.42	9.42	9.42
1214	NYSE	SJW	Fri, Sep 26, 1997	9.37	9.46	9.37	9.46
1213	NYSE	SJW	Thu, Sep 25, 1997	9.17	9.29	9.17	9.29
1212	NYSE	SJW	Wed, Sep 24, 1997	9.44	9.44	9.44	9.44
1211	NYSE	SJW	Tue, Sep 23, 1997	9.37	9.42	9.37	9.39
1210	NYSE	SJW	Mon, Sep 22, 1997	9.50	9.52	9.33	9.42
1209	NYSE	SJW	Fri, Sep 19, 1997	9.62	9.62	9.62	9.62
1208	NYSE	SJW	Thu, Sep 18, 1997	9.50	9.54	9.50	9.50
1207	NYSE	SJW	Mon, Sep 15, 1997	9.33	9.46	9.33	9.42
1206	NYSE	SJW	Wed, Sep 10, 1997	9.12	9.27	9.11	9.27
1205	NYSE	SJW	Tue, Sep 9, 1997	9.04	9.08	9.00	9.08
1204	NYSE	SJW	Mon, Sep 8, 1997	9.08	9.08	9.00	9.08
1203	NYSE	SJW	Fri, Sep 5, 1997	9.04	9.12	9.04	9.12
1202	NYSE	SJW	Wed, Sep 3, 1997	9.04	9.08	9.04	9.08
1201	NYSE	SJW	Fri, Aug 29, 1997	9.17	9.33	9.08	9.08
1200	NYSE	SJW	Wed, Aug 27, 1997	8.83	9.08	8.83	9.08
1199	NYSE	SJW	Mon, Aug 25, 1997	9.00	9.00	9.00	9.00
1198	NYSE	SJW	Fri, Aug 22, 1997	9.17	9.17	9.08	9.08
1197	NYSE	SJW	Thu, Aug 21, 1997	9.12	9.17	9.12	9.17
1196	NYSE	SJW	Wed, Aug 20, 1997	9.17	9.17	9.17	9.17
1195	NYSE	SJW	Tue, Aug 19, 1997	9.21	9.21	9.21	9.21
1194	NYSE	SJW	Mon, Aug 18, 1997	9.21	9.25	9.17	9.25
1193	NYSE	SJW	Fri, Aug 15, 1997	9.33	9.33	9.25	9.29
1192	NYSE	SJW	Thu, Aug 14, 1997	9.37	9.37	9.37	9.37
1191	NYSE	SJW	Tue, Aug 12, 1997	9.17	9.33	9.17	9.33
1190	NYSE	SJW	Mon, Aug 11, 1997	9.17	9.25	8.92	9.08
1189	NYSE	SJW	Fri, Aug 8, 1997	9.08	9.08	9.01	9.08
1188	NYSE	SJW	Thu, Aug 7, 1997	9.10	9.21	9.10	9.17
1187	NYSE	SJW	Wed, Aug 6, 1997	9.29	9.33	9.17	9.17
1186	NYSE	SJW	Tue, Aug 5, 1997	9.33	9.33	9.33	9.33
1185	NYSE	SJW	Mon, Aug 4, 1997	9.25	9.33	9.21	9.33
1184	NYSE	SJW	Fri, Aug 1, 1997	9.12	9.25	9.12	9.12
1183	NYSE	SJW	Thu, Jul 31, 1997	9.08	9.08	9.04	9.04
1182	NYSE	SJW	Tue, Jul 29, 1997	8.89	9.06	8.89	9.00
1181	NYSE	SJW	Mon, Jul 28, 1997	8.98	8.98	8.98	8.98
1180	NYSE	SJW	Fri, Jul 25, 1997	8.85	8.89	8.85	8.89
1179	NYSE	SJW	Wed, Jul 23, 1997	9.06	9.06	8.85	8.85
1178	NYSE	SJW	Tue, Jul 22, 1997	9.08	9.08	9.04	9.04
1177	NYSE	SJW	Mon, Jul 21, 1997	9.08	9.17	9.08	9.17
1176	NYSE	SJW	Fri, Jul 18, 1997	8.87	9.04	8.87	9.04
1175	NYSE	SJW	Thu, Jul 17, 1997	8.69	8.87	8.69	8.87
1174	NYSE	SJW	Wed, Jul 16, 1997	8.79	8.79	8.71	8.71
1173	NYSE	SJW	Tue, Jul 15, 1997	8.67	8.71	8.62	8.71
1172	NYSE	SJW	Mon, Jul 14, 1997	8.75	8.75	8.62	8.62
1171	NYSE	SJW	Fri, Jul 11, 1997	8.75	8.75	8.75	8.75
1170	NYSE	SJW	Thu, Jul 10, 1997	8.71	8.75	8.71	8.75
1169	NYSE	SJW	Tue, Jul 8, 1997	8.81	8.85	8.67	8.67
1168	NYSE	SJW	Mon, Jul 7, 1997	8.77	8.77	8.77	8.77
1167	NYSE	SJW	Thu, Jul 3, 1997	8.81	8.81	8.73	8.73
1166	NYSE	SJW	Wed, Jul 2, 1997	8.81	8.81	8.77	8.77
1165	NYSE	SJW	Tue, Jul 1, 1997	8.74	8.77	8.73	8.77
1164	NYSE	SJW	Mon, Jun 30, 1997	8.75	8.79	8.75	8.75
1163	NYSE	SJW	Wed, Jun 25, 1997	8.83	8.83	8.71	8.71
1162	NYSE	SJW	Tue, Jun 24, 1997	8.83	8.92	8.83	8.92
1161	NYSE	SJW	Mon, Jun 23, 1997	8.79	8.79	8.79	8.79
1160	NYSE	SJW	Fri, Jun 20, 1997	8.54	8.92	8.54	8.83
1159	NYSE	SJW	Wed, Jun 18, 1997	8.58	8.58	8.58	8.58
1158	NYSE	SJW	Tue, Jun 17, 1997	8.67	8.67	8.50	8.58
1157	NYSE	SJW	Mon, Jun 16, 1997	8.67	8.67	8.50	8.58
1156	NYSE	SJW	Fri, Jun 13, 1997	8.75	8.75	8.73	8.73
1155	NYSE	SJW	Thu, Jun 12, 1997	8.79	8.79	8.79	8.79
1154	NYSE	SJW	Wed, Jun 11, 1997	8.75	8.79	8.75	8.79
1153	NYSE	SJW	Tue, Jun 10, 1997	8.83	8.92	8.75	8.79
1152	NYSE	SJW	Mon, Jun 9, 1997	8.96	8.96	8.87	8.87
1151	NYSE	SJW	Fri, Jun 6, 1997	8.92	8.92	8.92	8.92
1150	NYSE	SJW	Thu, Jun 5, 1997	8.96	8.96	8.96	8.96
1149	NYSE	SJW	Wed, Jun 4, 1997	8.87	8.94	8.83	8.94
1148	NYSE	SJW	Tue, Jun 3, 1997	9.00	9.00	8.92	8.92
1147	NYSE	SJW	Mon, Jun 2, 1997	9.00	9.00	8.96	8.96
1146	NYSE	SJW	Fri, May 30, 1997	8.96	8.96	8.96	8.96
1145	NYSE	SJW	Thu, May 29, 1997	8.96	9.00	8.96	9.00
1144	NYSE	SJW	Wed, May 28, 1997	9.00	9.00	9.00	9.00
1143	NYSE	SJW	Fri, May 23, 1997	9.12	9.12	9.08	9.08
1142	NYSE	SJW	Thu, May 22, 1997	9.17	9.17	9.17	9.17
1141	NYSE	SJW	Wed, May 21, 1997	9.21	9.25	9.17	9.25
1140	NYSE	SJW	Tue, May 20, 1997	9.25	9.29	9.25	9.25
1139	NYSE	SJW	Mon, May 19, 1997	9.46	9.46	9.29	9.29
1138	NYSE	SJW	Fri, May 16, 1997	8.93	9.42	8.93	9.42
1137	NYSE	SJW	Thu, May 15, 1997	8.96	9.04	8.96	9.00
1136	NYSE	SJW	Wed, May 14, 1997	8.75	8.79	8.71	8.79
1135	NYSE	SJW	Tue, May 13, 1997	8.67	8.75	8.67	8.75
1134	NYSE	SJW	Mon, May 12, 1997	8.60	8.60	8.58	8.58
1133	NYSE	SJW	Fri, May 9, 1997	8.58	8.58	8.52	8.56
1132	NYSE	SJW	Thu, May 8, 1997	8.67	8.67	8.54	8.54
1131	NYSE	SJW	Wed, May 7, 1997	8.58	8.67	8.58	8.67
1130	NYSE	SJW	Tue, May 6, 1997	8.42	8.67	8.42	8.58
1129	NYSE	SJW	Mon, May 5, 1997	8.25	8.33	8.25	8.33
1128	NYSE	SJW	Thu, May 1, 1997	8.29	8.29	8.17	8.17
1127	NYSE	SJW	Wed, Apr 30, 1997	8.25	8.29	8.25	8.25
1126	NYSE	SJW	Tue, Apr 29, 1997	8.21	8.29	8.21	8.29
1125	NYSE	SJW	Mon, Apr 28, 1997	8.33	8.33	8.27	8.27
1124	NYSE	SJW	Fri, Apr 25, 1997	8.17	8.29	8.17	8.29
1123	NYSE	SJW	Thu, Apr 24, 1997	8.00	8.08	8.00	8.08
1122	NYSE	SJW	Wed, Apr 23, 1997	8.08	8.08	8.04	8.04
1121	NYSE	SJW	Tue, Apr 22, 1997	8.12	8.12	8.12	8.12
1120	NYSE	SJW	Mon, Apr 21, 1997	8.37	8.37	8.17	8.17
1119	NYSE	SJW	Fri, Apr 18, 1997	8.37	8.37	8.37	8.37
1118	NYSE	SJW	Wed, Apr 16, 1997	8.46	8.46	8.37	8.37
1117	NYSE	SJW	Tue, Apr 15, 1997	8.62	8.62	8.50	8.50
1116	NYSE	SJW	Mon, Apr 14, 1997	8.62	8.67	8.58	8.58
1115	NYSE	SJW	Fri, Apr 11, 1997	8.77	8.77	8.62	8.62
1114	NYSE	SJW	Thu, Apr 10, 1997	8.85	8.85	8.85	8.85
1113	NYSE	SJW	Wed, Apr 9, 1997	9.04	9.04	8.85	8.85
1112	NYSE	SJW	Tue, Apr 8, 1997	8.79	9.00	8.79	9.00
1111	NYSE	SJW	Mon, Apr 7, 1997	8.67	8.75	8.67	8.75
1110	NYSE	SJW	Fri, Apr 4, 1997	8.71	8.71	8.67	8.67
1109	NYSE	SJW	Thu, Apr 3, 1997	8.67	8.67	8.62	8.67
1108	NYSE	SJW	Wed, Apr 2, 1997	8.33	8.58	8.29	8.54
1107	NYSE	SJW	Tue, Apr 1, 1997	8.33	8.42	8.29	8.29
1106	NYSE	SJW	Mon, Mar 31, 1997	8.25	8.33	8.25	8.29
1105	NYSE	SJW	Thu, Mar 27, 1997	8.21	8.25	8.21	8.21
1104	NYSE	SJW	Wed, Mar 26, 1997	8.12	8.29	8.08	8.17
1103	NYSE	SJW	Tue, Mar 25, 1997	8.12	8.12	8.12	8.12
1102	NYSE	SJW	Mon, Mar 24, 1997	8.08	8.17	8.08	8.17
1101	NYSE	SJW	Fri, Mar 21, 1997	8.21	8.21	8.12	8.12
1100	NYSE	SJW	Thu, Mar 20, 1997	8.08	8.17	8.08	8.17
1099	NYSE	SJW	Wed, Mar 19, 1997	8.04	8.12	8.04	8.08
1098	NYSE	SJW	Tue, Mar 18, 1997	8.19	8.19	8.08	8.13
1097	NYSE	SJW	Mon, Mar 17, 1997	8.21	8.27	8.21	8.23
1096	NYSE	SJW	Fri, Mar 14, 1997	8.50	8.58	8.37	8.37
1095	NYSE	SJW	Thu, Mar 13, 1997	8.60	8.60	8.54	8.54
1094	NYSE	SJW	Wed, Mar 12, 1997	8.62	8.62	8.62	8.62
1093	NYSE	SJW	Tue, Mar 11, 1997	8.62	8.67	8.62	8.62
1092	NYSE	SJW	Mon, Mar 10, 1997	8.54	8.67	8.54	8.67
1091	NYSE	SJW	Fri, Mar 7, 1997	8.58	8.58	8.54	8.58
1090	NYSE	SJW	Thu, Mar 6, 1997	8.58	8.58	8.58	8.58
1089	NYSE	SJW	Wed, Mar 5, 1997	8.52	8.62	8.52	8.58
1088	NYSE	SJW	Tue, Mar 4, 1997	8.50	8.50	8.48	8.48
1087	NYSE	SJW	Mon, Mar 3, 1997	8.54	8.54	8.46	8.46
1086	NYSE	SJW	Fri, Feb 28, 1997	8.58	8.58	8.58	8.58
1085	NYSE	SJW	Wed, Feb 26, 1997	8.64	8.64	8.58	8.58
1084	NYSE	SJW	Tue, Feb 25, 1997	8.71	8.71	8.67	8.67
1083	NYSE	SJW	Mon, Feb 24, 1997	8.67	8.81	8.67	8.75
1082	NYSE	SJW	Fri, Feb 21, 1997	8.58	8.58	8.58	8.58
1081	NYSE	SJW	Thu, Feb 20, 1997	8.25	8.75	8.25	8.67
1080	NYSE	SJW	Wed, Feb 19, 1997	8.21	8.21	8.21	8.21
1079	NYSE	SJW	Tue, Feb 18, 1997	8.21	8.21	8.17	8.21
1078	NYSE	SJW	Fri, Feb 14, 1997	8.29	8.33	8.25	8.25
1077	NYSE	SJW	Thu, Feb 13, 1997	8.29	8.29	8.25	8.25
1076	NYSE	SJW	Wed, Feb 12, 1997	8.06	8.33	8.06	8.33
1075	NYSE	SJW	Tue, Feb 11, 1997	8.08	8.08	8.04	8.06
1074	NYSE	SJW	Mon, Feb 10, 1997	8.12	8.15	8.10	8.10
1073	NYSE	SJW	Fri, Feb 7, 1997	8.12	8.12	8.08	8.08
1072	NYSE	SJW	Thu, Feb 6, 1997	8.06	8.12	8.06	8.12
1071	NYSE	SJW	Wed, Feb 5, 1997	8.08	8.08	8.06	8.06
1070	NYSE	SJW	Tue, Feb 4, 1997	7.96	8.04	7.96	8.04
1069	NYSE	SJW	Mon, Feb 3, 1997	7.94	7.94	7.94	7.94
1068	NYSE	SJW	Fri, Jan 31, 1997	7.98	7.98	7.92	7.92
1067	NYSE	SJW	Thu, Jan 30, 1997	8.04	8.04	8.04	8.04
1066	NYSE	SJW	Wed, Jan 29, 1997	8.17	8.21	8.17	8.17
1065	NYSE	SJW	Tue, Jan 28, 1997	8.21	8.21	8.17	8.17
1064	NYSE	SJW	Mon, Jan 27, 1997	8.17	8.25	8.17	8.25
1063	NYSE	SJW	Fri, Jan 24, 1997	8.17	8.17	8.17	8.17
1062	NYSE	SJW	Thu, Jan 23, 1997	8.29	8.33	8.21	8.21
1061	NYSE	SJW	Wed, Jan 22, 1997	8.12	8.42	8.12	8.33
1060	NYSE	SJW	Tue, Jan 21, 1997	8.12	8.17	8.12	8.17
1059	NYSE	SJW	Mon, Jan 20, 1997	8.06	8.08	8.06	8.08
1058	NYSE	SJW	Fri, Jan 17, 1997	8.00	8.08	8.00	8.08
1057	NYSE	SJW	Thu, Jan 16, 1997	7.75	7.96	7.73	7.96
1056	NYSE	SJW	Wed, Jan 15, 1997	7.71	7.71	7.71	7.71
1055	NYSE	SJW	Tue, Jan 14, 1997	7.71	7.71	7.71	7.71
1054	NYSE	SJW	Mon, Jan 13, 1997	7.75	7.77	7.73	7.75
1053	NYSE	SJW	Fri, Jan 10, 1997	7.67	7.71	7.67	7.71
1052	NYSE	SJW	Thu, Jan 9, 1997	7.71	7.71	7.71	7.71
1051	NYSE	SJW	Wed, Jan 8, 1997	7.67	7.71	7.67	7.69
1050	NYSE	SJW	Tue, Jan 7, 1997	7.71	7.71	7.67	7.67
1049	NYSE	SJW	Mon, Jan 6, 1997	7.75	7.75	7.71	7.71
1048	NYSE	SJW	Fri, Jan 3, 1997	7.79	7.79	7.75	7.75
1047	NYSE	SJW	Thu, Jan 2, 1997	7.79	7.79	7.79	7.79
1046	NYSE	SJW	Tue, Dec 31, 1996	7.81	7.81	7.81	7.81
1045	NYSE	SJW	Mon, Dec 30, 1996	7.81	7.81	7.81	7.81
1044	NYSE	SJW	Fri, Dec 27, 1996	7.87	7.87	7.83	7.83
1043	NYSE	SJW	Thu, Dec 26, 1996	7.92	7.92	7.92	7.92
1042	NYSE	SJW	Tue, Dec 24, 1996	7.92	7.92	7.92	7.92
1041	NYSE	SJW	Mon, Dec 23, 1996	8.02	8.02	7.90	7.90
1040	NYSE	SJW	Fri, Dec 20, 1996	8.00	8.02	8.00	8.02
1039	NYSE	SJW	Thu, Dec 19, 1996	7.90	8.04	7.90	8.00
1038	NYSE	SJW	Wed, Dec 18, 1996	7.50	7.65	7.50	7.65
1037	NYSE	SJW	Mon, Dec 16, 1996	7.52	7.52	7.50	7.52
1036	NYSE	SJW	Fri, Dec 13, 1996	7.52	7.52	7.48	7.48
1035	NYSE	SJW	Thu, Dec 12, 1996	7.48	7.52	7.48	7.52
1034	NYSE	SJW	Wed, Dec 11, 1996	7.48	7.48	7.48	7.48
1033	NYSE	SJW	Tue, Dec 10, 1996	7.48	7.50	7.48	7.50
1032	NYSE	SJW	Mon, Dec 9, 1996	7.48	7.48	7.48	7.48
1031	NYSE	SJW	Fri, Dec 6, 1996	7.48	7.50	7.48	7.50
1030	NYSE	SJW	Thu, Dec 5, 1996	7.48	7.48	7.48	7.48
1029	NYSE	SJW	Wed, Dec 4, 1996	7.48	7.48	7.48	7.48
1028	NYSE	SJW	Tue, Dec 3, 1996	7.42	7.50	7.42	7.50
1027	NYSE	SJW	Mon, Dec 2, 1996	7.37	7.37	7.37	7.37
1026	NYSE	SJW	Fri, Nov 29, 1996	7.40	7.40	7.37	7.37
1025	NYSE	SJW	Wed, Nov 27, 1996	7.35	7.40	7.35	7.40
1024	NYSE	SJW	Tue, Nov 26, 1996	7.19	7.31	7.19	7.31
1023	NYSE	SJW	Mon, Nov 25, 1996	7.15	7.17	7.15	7.17
1022	NYSE	SJW	Fri, Nov 22, 1996	7.12	7.15	7.12	7.15
1021	NYSE	SJW	Thu, Nov 21, 1996	7.06	7.08	7.06	7.08
1020	NYSE	SJW	Wed, Nov 20, 1996	7.04	7.06	7.04	7.06
1019	NYSE	SJW	Tue, Nov 19, 1996	7.00	7.04	7.00	7.04
1018	NYSE	SJW	Mon, Nov 18, 1996	6.94	6.98	6.94	6.96
1017	NYSE	SJW	Fri, Nov 15, 1996	6.92	6.96	6.92	6.92
1016	NYSE	SJW	Thu, Nov 14, 1996	6.85	6.90	6.85	6.87
1015	NYSE	SJW	Wed, Nov 13, 1996	6.83	6.83	6.81	6.81
1014	NYSE	SJW	Tue, Nov 12, 1996	6.83	6.87	6.83	6.87
1013	NYSE	SJW	Mon, Nov 11, 1996	6.87	6.90	6.83	6.87
1012	NYSE	SJW	Fri, Nov 8, 1996	6.87	6.87	6.83	6.83
1011	NYSE	SJW	Thu, Nov 7, 1996	6.81	6.85	6.81	6.83
1010	NYSE	SJW	Wed, Nov 6, 1996	6.77	6.77	6.77	6.77
1009	NYSE	SJW	Tue, Nov 5, 1996	6.75	6.79	6.73	6.79
1008	NYSE	SJW	Fri, Nov 1, 1996	6.73	6.77	6.73	6.77
1007	NYSE	SJW	Thu, Oct 31, 1996	6.65	6.69	6.65	6.69
1006	NYSE	SJW	Wed, Oct 30, 1996	6.62	6.62	6.60	6.60
1005	NYSE	SJW	Tue, Oct 29, 1996	6.75	6.75	6.73	6.73
1004	NYSE	SJW	Mon, Oct 28, 1996	6.71	6.71	6.71	6.71
1003	NYSE	SJW	Fri, Oct 25, 1996	6.73	6.75	6.71	6.71
1002	NYSE	SJW	Thu, Oct 24, 1996	6.67	6.69	6.67	6.69
1001	NYSE	SJW	Wed, Oct 23, 1996	6.67	6.67	6.67	6.67
1000	NYSE	SJW	Tue, Oct 22, 1996	6.71	6.79	6.71	6.71
999	NYSE	SJW	Mon, Oct 21, 1996	6.65	6.67	6.65	6.67
998	NYSE	SJW	Fri, Oct 18, 1996	6.67	6.67	6.60	6.65
997	NYSE	SJW	Thu, Oct 17, 1996	6.58	6.65	6.58	6.65
996	NYSE	SJW	Wed, Oct 16, 1996	6.58	6.60	6.54	6.54
995	NYSE	SJW	Tue, Oct 15, 1996	6.56	6.58	6.56	6.58
994	NYSE	SJW	Mon, Oct 14, 1996	6.52	6.52	6.52	6.52
993	NYSE	SJW	Fri, Oct 11, 1996	6.56	6.58	6.54	6.54
992	NYSE	SJW	Thu, Oct 10, 1996	6.54	6.60	6.54	6.60
991	NYSE	SJW	Wed, Oct 9, 1996	6.56	6.56	6.56	6.56
990	NYSE	SJW	Tue, Oct 8, 1996	6.60	6.60	6.54	6.56
989	NYSE	SJW	Mon, Oct 7, 1996	6.67	6.67	6.56	6.56
988	NYSE	SJW	Fri, Oct 4, 1996	6.62	6.67	6.62	6.67
987	NYSE	SJW	Thu, Oct 3, 1996	6.62	6.69	6.58	6.58
986	NYSE	SJW	Wed, Oct 2, 1996	6.56	6.62	6.56	6.58
985	NYSE	SJW	Tue, Oct 1, 1996	6.54	6.56	6.54	6.56
984	NYSE	SJW	Mon, Sep 30, 1996	6.50	6.54	6.50	6.50
983	NYSE	SJW	Fri, Sep 27, 1996	6.37	6.56	6.37	6.52
982	NYSE	SJW	Thu, Sep 26, 1996	6.46	6.46	6.35	6.40
981	NYSE	SJW	Wed, Sep 25, 1996	6.46	6.50	6.42	6.50
980	NYSE	SJW	Tue, Sep 24, 1996	6.33	6.46	6.33	6.46
979	NYSE	SJW	Mon, Sep 23, 1996	6.25	6.33	6.25	6.29
978	NYSE	SJW	Fri, Sep 20, 1996	6.29	6.29	6.29	6.29
977	NYSE	SJW	Thu, Sep 19, 1996	6.42	6.42	6.33	6.33
976	NYSE	SJW	Wed, Sep 18, 1996	6.33	6.37	6.33	6.37
975	NYSE	SJW	Tue, Sep 17, 1996	6.37	6.37	6.27	6.31
974	NYSE	SJW	Mon, Sep 16, 1996	6.37	6.37	6.33	6.33
973	NYSE	SJW	Fri, Sep 13, 1996	6.42	6.46	6.42	6.46
972	NYSE	SJW	Thu, Sep 12, 1996	6.37	6.42	6.37	6.37
971	NYSE	SJW	Wed, Sep 11, 1996	6.35	6.37	6.31	6.37
970	NYSE	SJW	Tue, Sep 10, 1996	6.29	6.33	6.29	6.31
969	NYSE	SJW	Mon, Sep 9, 1996	6.29	6.33	6.29	6.33
968	NYSE	SJW	Fri, Sep 6, 1996	6.23	6.25	6.21	6.25
967	NYSE	SJW	Thu, Sep 5, 1996	6.29	6.29	6.25	6.25
966	NYSE	SJW	Wed, Sep 4, 1996	6.29	6.33	6.29	6.29
965	NYSE	SJW	Tue, Sep 3, 1996	6.25	6.25	6.25	6.25
964	NYSE	SJW	Fri, Aug 30, 1996	6.33	6.33	6.27	6.27
963	NYSE	SJW	Thu, Aug 29, 1996	6.42	6.42	6.33	6.33
962	NYSE	SJW	Wed, Aug 28, 1996	6.50	6.50	6.44	6.44
961	NYSE	SJW	Tue, Aug 27, 1996	6.50	6.50	6.50	6.50
960	NYSE	SJW	Mon, Aug 26, 1996	6.50	6.54	6.50	6.54
959	NYSE	SJW	Fri, Aug 23, 1996	6.54	6.58	6.50	6.50
958	NYSE	SJW	Thu, Aug 22, 1996	6.71	6.71	6.54	6.54
957	NYSE	SJW	Wed, Aug 21, 1996	6.79	6.79	6.67	6.67
956	NYSE	SJW	Tue, Aug 20, 1996	6.83	6.87	6.81	6.87
955	NYSE	SJW	Mon, Aug 19, 1996	6.75	6.87	6.75	6.87
954	NYSE	SJW	Fri, Aug 16, 1996	6.37	7.08	6.37	6.75
953	NYSE	SJW	Thu, Aug 15, 1996	6.08	6.33	6.04	6.33
952	NYSE	SJW	Wed, Aug 14, 1996	6.04	6.06	6.04	6.06
951	NYSE	SJW	Tue, Aug 13, 1996	5.96	6.00	5.85	6.00
950	NYSE	SJW	Mon, Aug 12, 1996	5.92	5.92	5.87	5.92
949	NYSE	SJW	Fri, Aug 9, 1996	5.96	5.96	5.96	5.96
948	NYSE	SJW	Thu, Aug 8, 1996	6.08	6.12	6.00	6.00
947	NYSE	SJW	Wed, Aug 7, 1996	6.08	6.12	6.06	6.12
946	NYSE	SJW	Tue, Aug 6, 1996	6.12	6.12	6.12	6.12
945	NYSE	SJW	Mon, Aug 5, 1996	6.12	6.12	6.12	6.12
944	NYSE	SJW	Fri, Aug 2, 1996	6.06	6.10	6.06	6.08
943	NYSE	SJW	Thu, Aug 1, 1996	6.10	6.10	6.10	6.10
942	NYSE	SJW	Wed, Jul 31, 1996	6.12	6.12	6.08	6.08
941	NYSE	SJW	Tue, Jul 30, 1996	6.02	6.10	6.02	6.10
940	NYSE	SJW	Mon, Jul 29, 1996	6.17	6.17	6.17	6.17
939	NYSE	SJW	Fri, Jul 26, 1996	6.21	6.21	6.21	6.21
938	NYSE	SJW	Thu, Jul 25, 1996	6.17	6.29	6.17	6.25
937	NYSE	SJW	Wed, Jul 24, 1996	6.10	6.10	6.10	6.10
936	NYSE	SJW	Tue, Jul 23, 1996	6.12	6.15	6.12	6.15
935	NYSE	SJW	Mon, Jul 22, 1996	6.17	6.17	6.15	6.17
934	NYSE	SJW	Fri, Jul 19, 1996	6.17	6.17	6.17	6.17
933	NYSE	SJW	Thu, Jul 18, 1996	6.12	6.17	6.12	6.17
932	NYSE	SJW	Wed, Jul 17, 1996	6.21	6.21	6.12	6.12
931	NYSE	SJW	Tue, Jul 16, 1996	6.12	6.21	6.12	6.17
930	NYSE	SJW	Mon, Jul 15, 1996	6.00	6.08	6.00	6.08
929	NYSE	SJW	Fri, Jul 12, 1996	5.87	5.96	5.87	5.96
928	NYSE	SJW	Thu, Jul 11, 1996	5.83	5.92	5.79	5.83
927	NYSE	SJW	Wed, Jul 10, 1996	5.79	5.87	5.79	5.79
926	NYSE	SJW	Tue, Jul 9, 1996	5.75	5.79	5.75	5.79
925	NYSE	SJW	Mon, Jul 8, 1996	5.77	5.83	5.77	5.79
924	NYSE	SJW	Fri, Jul 5, 1996	5.79	5.81	5.77	5.77
923	NYSE	SJW	Wed, Jul 3, 1996	5.83	5.85	5.81	5.81
922	NYSE	SJW	Tue, Jul 2, 1996	5.75	5.81	5.73	5.81
921	NYSE	SJW	Mon, Jul 1, 1996	5.58	5.75	5.58	5.75
920	NYSE	SJW	Fri, Jun 28, 1996	5.42	5.54	5.37	5.54
919	NYSE	SJW	Thu, Jun 27, 1996	5.69	5.75	5.33	5.37
918	NYSE	SJW	Wed, Jun 26, 1996	5.50	5.65	5.46	5.65
917	NYSE	SJW	Tue, Jun 25, 1996	5.67	5.73	5.50	5.50
916	NYSE	SJW	Mon, Jun 24, 1996	5.69	5.69	5.67	5.67
915	NYSE	SJW	Fri, Jun 21, 1996	5.75	5.75	5.69	5.71
914	NYSE	SJW	Thu, Jun 20, 1996	5.77	5.79	5.69	5.71
913	NYSE	SJW	Wed, Jun 19, 1996	5.75	5.77	5.75	5.75
912	NYSE	SJW	Tue, Jun 18, 1996	5.65	5.71	5.65	5.71
911	NYSE	SJW	Mon, Jun 17, 1996	5.65	5.69	5.62	5.65
910	NYSE	SJW	Fri, Jun 14, 1996	5.67	5.71	5.52	5.60
909	NYSE	SJW	Thu, Jun 13, 1996	5.96	5.96	5.71	5.71
908	NYSE	SJW	Wed, Jun 12, 1996	6.04	6.04	5.92	5.92
907	NYSE	SJW	Tue, Jun 11, 1996	6.08	6.15	6.08	6.08
906	NYSE	SJW	Mon, Jun 10, 1996	6.12	6.12	6.08	6.08
905	NYSE	SJW	Fri, Jun 7, 1996	6.21	6.21	6.08	6.12
904	NYSE	SJW	Thu, Jun 6, 1996	6.17	6.17	6.17	6.17
903	NYSE	SJW	Wed, Jun 5, 1996	6.21	6.21	6.15	6.15
902	NYSE	SJW	Tue, Jun 4, 1996	6.21	6.33	6.21	6.25
901	NYSE	SJW	Mon, Jun 3, 1996	6.19	6.21	6.12	6.21
900	NYSE	SJW	Thu, May 30, 1996	6.23	6.23	6.19	6.19
899	NYSE	SJW	Wed, May 29, 1996	6.15	6.19	6.15	6.19
898	NYSE	SJW	Tue, May 28, 1996	6.17	6.19	6.17	6.19
897	NYSE	SJW	Fri, May 24, 1996	6.17	6.19	6.15	6.19
896	NYSE	SJW	Thu, May 23, 1996	6.17	6.17	6.10	6.15
895	NYSE	SJW	Wed, May 22, 1996	6.17	6.17	6.17	6.17
894	NYSE	SJW	Tue, May 21, 1996	6.12	6.12	6.12	6.12
893	NYSE	SJW	Mon, May 20, 1996	6.17	6.17	6.17	6.17
892	NYSE	SJW	Fri, May 17, 1996	6.19	6.19	6.15	6.17
891	NYSE	SJW	Thu, May 16, 1996	6.17	6.19	6.17	6.19
890	NYSE	SJW	Tue, May 14, 1996	6.15	6.17	6.15	6.17
889	NYSE	SJW	Mon, May 13, 1996	6.15	6.15	6.15	6.15
888	NYSE	SJW	Fri, May 10, 1996	6.17	6.19	6.17	6.19
887	NYSE	SJW	Thu, May 9, 1996	6.10	6.17	6.10	6.17
886	NYSE	SJW	Wed, May 8, 1996	6.06	6.10	6.02	6.10
885	NYSE	SJW	Tue, May 7, 1996	6.12	6.12	6.08	6.10
884	NYSE	SJW	Mon, May 6, 1996	6.17	6.17	6.08	6.10
883	NYSE	SJW	Fri, May 3, 1996	6.17	6.17	6.17	6.17
882	NYSE	SJW	Thu, May 2, 1996	6.17	6.17	6.12	6.15
881	NYSE	SJW	Wed, May 1, 1996	6.19	6.19	6.19	6.19
880	NYSE	SJW	Tue, Apr 30, 1996	6.23	6.23	6.19	6.19
879	NYSE	SJW	Mon, Apr 29, 1996	6.33	6.33	6.21	6.21
878	NYSE	SJW	Fri, Apr 26, 1996	6.46	6.46	6.46	6.46
877	NYSE	SJW	Wed, Apr 24, 1996	6.42	6.44	6.42	6.44
876	NYSE	SJW	Tue, Apr 23, 1996	6.46	6.46	6.46	6.46
875	NYSE	SJW	Mon, Apr 22, 1996	6.46	6.46	6.46	6.46
874	NYSE	SJW	Fri, Apr 19, 1996	6.46	6.46	6.37	6.46
873	NYSE	SJW	Thu, Apr 18, 1996	6.50	6.50	6.46	6.46
872	NYSE	SJW	Wed, Apr 17, 1996	6.50	6.50	6.50	6.50
871	NYSE	SJW	Tue, Apr 16, 1996	6.48	6.48	6.48	6.48
870	NYSE	SJW	Mon, Apr 15, 1996	6.46	6.46	6.46	6.46
869	NYSE	SJW	Thu, Apr 11, 1996	6.48	6.48	6.42	6.46
868	NYSE	SJW	Wed, Apr 10, 1996	6.48	6.48	6.44	6.48
867	NYSE	SJW	Tue, Apr 9, 1996	6.46	6.46	6.42	6.44
866	NYSE	SJW	Mon, Apr 8, 1996	6.33	6.42	6.33	6.42
865	NYSE	SJW	Thu, Apr 4, 1996	6.48	6.48	6.37	6.37
864	NYSE	SJW	Wed, Apr 3, 1996	6.48	6.48	6.48	6.48
863	NYSE	SJW	Tue, Apr 2, 1996	6.54	6.54	6.52	6.52
862	NYSE	SJW	Mon, Apr 1, 1996	6.50	6.54	6.50	6.50
861	NYSE	SJW	Fri, Mar 29, 1996	6.40	6.54	6.40	6.52
860	NYSE	SJW	Thu, Mar 28, 1996	6.31	6.35	6.25	6.35
859	NYSE	SJW	Wed, Mar 27, 1996	6.15	6.35	6.15	6.35
858	NYSE	SJW	Tue, Mar 26, 1996	6.17	6.17	6.06	6.10
857	NYSE	SJW	Mon, Mar 25, 1996	6.17	6.17	6.12	6.12
856	NYSE	SJW	Fri, Mar 22, 1996	6.15	6.15	6.10	6.12
855	NYSE	SJW	Thu, Mar 21, 1996	6.17	6.17	6.12	6.12
854	NYSE	SJW	Tue, Mar 19, 1996	6.04	6.15	6.00	6.15
853	NYSE	SJW	Mon, Mar 18, 1996	6.04	6.08	6.04	6.08
852	NYSE	SJW	Fri, Mar 15, 1996	6.04	6.04	6.00	6.00
851	NYSE	SJW	Thu, Mar 14, 1996	6.19	6.19	6.08	6.08
850	NYSE	SJW	Wed, Mar 13, 1996	6.12	6.15	6.10	6.15
849	NYSE	SJW	Tue, Mar 12, 1996	6.23	6.23	6.17	6.17
848	NYSE	SJW	Mon, Mar 11, 1996	6.33	6.33	6.25	6.27
847	NYSE	SJW	Fri, Mar 8, 1996	6.33	6.33	6.29	6.29
846	NYSE	SJW	Thu, Mar 7, 1996	6.33	6.33	6.33	6.33
845	NYSE	SJW	Wed, Mar 6, 1996	6.25	6.29	6.25	6.29
844	NYSE	SJW	Tue, Mar 5, 1996	6.21	6.25	6.21	6.25
843	NYSE	SJW	Mon, Mar 4, 1996	6.15	6.17	6.15	6.17
842	NYSE	SJW	Fri, Mar 1, 1996	6.19	6.19	6.17	6.17
841	NYSE	SJW	Thu, Feb 29, 1996	6.21	6.23	6.21	6.23
840	NYSE	SJW	Wed, Feb 28, 1996	6.29	6.29	6.25	6.25
839	NYSE	SJW	Tue, Feb 27, 1996	6.33	6.37	6.33	6.33
838	NYSE	SJW	Fri, Feb 23, 1996	6.29	6.31	6.29	6.31
837	NYSE	SJW	Thu, Feb 22, 1996	6.46	6.46	6.33	6.33
836	NYSE	SJW	Wed, Feb 21, 1996	6.48	6.48	6.48	6.48
835	NYSE	SJW	Tue, Feb 20, 1996	6.46	6.50	6.46	6.50
834	NYSE	SJW	Fri, Feb 16, 1996	6.50	6.54	6.46	6.46
833	NYSE	SJW	Thu, Feb 15, 1996	6.62	6.62	6.50	6.50
832	NYSE	SJW	Tue, Feb 13, 1996	6.75	6.75	6.67	6.67
831	NYSE	SJW	Mon, Feb 12, 1996	6.79	6.79	6.75	6.75
830	NYSE	SJW	Fri, Feb 9, 1996	6.79	6.79	6.79	6.79
829	NYSE	SJW	Thu, Feb 8, 1996	6.92	6.92	6.83	6.83
828	NYSE	SJW	Wed, Feb 7, 1996	6.87	6.87	6.83	6.87
827	NYSE	SJW	Tue, Feb 6, 1996	6.79	6.92	6.79	6.92
826	NYSE	SJW	Mon, Feb 5, 1996	6.79	6.83	6.79	6.83
825	NYSE	SJW	Fri, Feb 2, 1996	6.83	6.83	6.83	6.83
824	NYSE	SJW	Thu, Feb 1, 1996	6.67	6.79	6.67	6.79
823	NYSE	SJW	Wed, Jan 31, 1996	6.83	6.87	6.83	6.85
822	NYSE	SJW	Tue, Jan 30, 1996	6.75	6.83	6.73	6.79
821	NYSE	SJW	Mon, Jan 29, 1996	6.71	6.79	6.71	6.79
820	NYSE	SJW	Fri, Jan 26, 1996	6.67	6.67	6.67	6.67
819	NYSE	SJW	Thu, Jan 25, 1996	6.67	6.67	6.62	6.62
818	NYSE	SJW	Wed, Jan 24, 1996	6.58	6.62	6.58	6.62
817	NYSE	SJW	Tue, Jan 23, 1996	6.62	6.62	6.58	6.62
816	NYSE	SJW	Mon, Jan 22, 1996	6.58	6.58	6.58	6.58
815	NYSE	SJW	Fri, Jan 19, 1996	6.58	6.62	6.58	6.62
814	NYSE	SJW	Thu, Jan 18, 1996	6.62	6.62	6.50	6.50
813	NYSE	SJW	Tue, Jan 16, 1996	6.58	6.62	6.58	6.62
812	NYSE	SJW	Mon, Jan 15, 1996	6.46	6.54	6.42	6.54
811	NYSE	SJW	Fri, Jan 12, 1996	6.37	6.50	6.37	6.50
810	NYSE	SJW	Thu, Jan 11, 1996	6.25	6.42	6.21	6.42
809	NYSE	SJW	Wed, Jan 10, 1996	6.25	6.25	6.25	6.25
808	NYSE	SJW	Mon, Jan 8, 1996	6.27	6.27	6.25	6.25
807	NYSE	SJW	Fri, Jan 5, 1996	6.27	6.31	6.27	6.31
806	NYSE	SJW	Thu, Jan 4, 1996	6.27	6.31	6.27	6.31
805	NYSE	SJW	Wed, Jan 3, 1996	6.29	6.31	6.27	6.31
804	NYSE	SJW	Fri, Dec 29, 1995	6.29	6.29	6.29	6.29
803	NYSE	SJW	Thu, Dec 28, 1995	6.25	6.25	6.25	6.25
802	NYSE	SJW	Wed, Dec 27, 1995	6.15	6.21	6.15	6.21
801	NYSE	SJW	Tue, Dec 26, 1995	6.12	6.12	6.12	6.12
800	NYSE	SJW	Fri, Dec 22, 1995	6.19	6.19	6.15	6.15
799	NYSE	SJW	Thu, Dec 21, 1995	6.25	6.25	6.23	6.23
798	NYSE	SJW	Wed, Dec 20, 1995	6.17	6.17	6.15	6.17
797	NYSE	SJW	Tue, Dec 19, 1995	6.17	6.17	6.12	6.12
796	NYSE	SJW	Mon, Dec 18, 1995	6.12	6.17	6.12	6.12
795	NYSE	SJW	Fri, Dec 15, 1995	6.00	6.08	6.00	6.08
794	NYSE	SJW	Thu, Dec 14, 1995	5.87	5.96	5.87	5.96
793	NYSE	SJW	Wed, Dec 13, 1995	5.81	5.87	5.81	5.87
792	NYSE	SJW	Tue, Dec 12, 1995	5.77	5.81	5.77	5.81
791	NYSE	SJW	Mon, Dec 11, 1995	5.75	5.75	5.75	5.75
790	NYSE	SJW	Fri, Dec 8, 1995	5.71	5.75	5.71	5.75
789	NYSE	SJW	Thu, Dec 7, 1995	5.75	5.79	5.71	5.75
788	NYSE	SJW	Wed, Dec 6, 1995	5.75	5.75	5.75	5.75
787	NYSE	SJW	Tue, Dec 5, 1995	5.77	5.77	5.75	5.75
786	NYSE	SJW	Mon, Dec 4, 1995	5.79	5.79	5.77	5.77
785	NYSE	SJW	Fri, Dec 1, 1995	5.81	5.81	5.75	5.75
784	NYSE	SJW	Thu, Nov 30, 1995	5.79	5.79	5.75	5.79
783	NYSE	SJW	Wed, Nov 29, 1995	5.83	5.83	5.79	5.83
782	NYSE	SJW	Tue, Nov 28, 1995	5.87	5.87	5.87	5.87
781	NYSE	SJW	Mon, Nov 27, 1995	5.87	5.87	5.87	5.87
780	NYSE	SJW	Fri, Nov 24, 1995	5.87	5.87	5.87	5.87
779	NYSE	SJW	Wed, Nov 22, 1995	5.83	5.92	5.83	5.92
778	NYSE	SJW	Tue, Nov 21, 1995	5.83	5.83	5.83	5.83
777	NYSE	SJW	Mon, Nov 20, 1995	5.79	5.83	5.75	5.79
776	NYSE	SJW	Fri, Nov 17, 1995	5.79	5.79	5.75	5.75
775	NYSE	SJW	Thu, Nov 16, 1995	5.83	5.83	5.83	5.83
774	NYSE	SJW	Wed, Nov 15, 1995	5.79	5.79	5.79	5.79
773	NYSE	SJW	Tue, Nov 14, 1995	5.81	5.83	5.81	5.83
772	NYSE	SJW	Mon, Nov 13, 1995	5.83	5.83	5.83	5.83
771	NYSE	SJW	Fri, Nov 10, 1995	5.85	5.85	5.85	5.85
770	NYSE	SJW	Thu, Nov 9, 1995	5.90	5.90	5.90	5.90
769	NYSE	SJW	Wed, Nov 8, 1995	5.87	5.92	5.87	5.90
768	NYSE	SJW	Fri, Nov 3, 1995	5.85	5.85	5.83	5.83
767	NYSE	SJW	Wed, Nov 1, 1995	5.90	5.90	5.90	5.90
766	NYSE	SJW	Tue, Oct 31, 1995	5.90	5.90	5.85	5.85
765	NYSE	SJW	Mon, Oct 30, 1995	5.87	5.94	5.87	5.94
764	NYSE	SJW	Fri, Oct 27, 1995	5.94	5.94	5.94	5.94
763	NYSE	SJW	Wed, Oct 25, 1995	6.00	6.00	5.98	5.98
762	NYSE	SJW	Tue, Oct 24, 1995	6.00	6.04	6.00	6.04
761	NYSE	SJW	Mon, Oct 23, 1995	6.04	6.04	6.04	6.04
760	NYSE	SJW	Fri, Oct 20, 1995	6.08	6.08	6.08	6.08
759	NYSE	SJW	Thu, Oct 19, 1995	6.12	6.12	6.04	6.04
758	NYSE	SJW	Tue, Oct 17, 1995	6.17	6.17	6.12	6.12
757	NYSE	SJW	Mon, Oct 16, 1995	6.17	6.17	6.17	6.17
756	NYSE	SJW	Fri, Oct 13, 1995	6.21	6.21	6.21	6.21
755	NYSE	SJW	Thu, Oct 12, 1995	6.25	6.25	6.21	6.21
754	NYSE	SJW	Wed, Oct 11, 1995	6.21	6.21	6.21	6.21
753	NYSE	SJW	Thu, Oct 5, 1995	6.29	6.29	6.25	6.25
752	NYSE	SJW	Wed, Oct 4, 1995	6.23	6.25	6.23	6.25
751	NYSE	SJW	Mon, Oct 2, 1995	6.21	6.25	6.21	6.21
750	NYSE	SJW	Fri, Sep 29, 1995	6.23	6.23	6.21	6.21
749	NYSE	SJW	Wed, Sep 27, 1995	6.31	6.31	6.27	6.27
748	NYSE	SJW	Tue, Sep 26, 1995	6.27	6.29	6.27	6.27
747	NYSE	SJW	Mon, Sep 25, 1995	6.25	6.27	6.23	6.25
746	NYSE	SJW	Fri, Sep 22, 1995	6.21	6.21	6.21	6.21
745	NYSE	SJW	Wed, Sep 20, 1995	6.19	6.19	6.19	6.19
744	NYSE	SJW	Tue, Sep 19, 1995	6.19	6.19	6.19	6.19
743	NYSE	SJW	Mon, Sep 18, 1995	6.19	6.19	6.17	6.17
742	NYSE	SJW	Fri, Sep 15, 1995	6.21	6.21	6.21	6.21
741	NYSE	SJW	Thu, Sep 14, 1995	6.19	6.21	6.19	6.21
740	NYSE	SJW	Tue, Sep 12, 1995	6.19	6.21	6.19	6.21
739	NYSE	SJW	Mon, Sep 11, 1995	6.17	6.17	6.17	6.17
738	NYSE	SJW	Fri, Sep 8, 1995	6.15	6.15	6.15	6.15
737	NYSE	SJW	Thu, Sep 7, 1995	6.15	6.15	6.15	6.15
736	NYSE	SJW	Wed, Sep 6, 1995	6.10	6.15	6.10	6.15
735	NYSE	SJW	Tue, Sep 5, 1995	6.17	6.17	6.12	6.12
734	NYSE	SJW	Fri, Sep 1, 1995	6.08	6.12	6.08	6.12
733	NYSE	SJW	Thu, Aug 31, 1995	6.10	6.12	6.08	6.08
732	NYSE	SJW	Wed, Aug 30, 1995	6.06	6.06	6.06	6.06
731	NYSE	SJW	Tue, Aug 29, 1995	6.10	6.10	6.06	6.06
730	NYSE	SJW	Mon, Aug 28, 1995	6.08	6.12	6.08	6.12
729	NYSE	SJW	Thu, Aug 24, 1995	6.08	6.08	6.08	6.08
728	NYSE	SJW	Wed, Aug 23, 1995	6.08	6.08	6.08	6.08
727	NYSE	SJW	Tue, Aug 22, 1995	6.12	6.12	6.08	6.08
726	NYSE	SJW	Mon, Aug 21, 1995	6.06	6.10	6.06	6.10
725	NYSE	SJW	Fri, Aug 18, 1995	6.12	6.12	6.10	6.10
724	NYSE	SJW	Thu, Aug 17, 1995	6.06	6.08	6.06	6.08
723	NYSE	SJW	Tue, Aug 15, 1995	5.87	6.04	5.87	6.04
722	NYSE	SJW	Wed, Aug 9, 1995	5.90	5.90	5.87	5.87
721	NYSE	SJW	Tue, Aug 8, 1995	5.87	5.92	5.87	5.90
720	NYSE	SJW	Mon, Aug 7, 1995	5.87	5.87	5.87	5.87
719	NYSE	SJW	Fri, Aug 4, 1995	5.85	5.85	5.85	5.85
718	NYSE	SJW	Thu, Aug 3, 1995	5.87	5.87	5.87	5.87
717	NYSE	SJW	Wed, Aug 2, 1995	5.92	5.92	5.92	5.92
716	NYSE	SJW	Mon, Jul 31, 1995	5.92	5.92	5.92	5.92
715	NYSE	SJW	Fri, Jul 28, 1995	5.94	5.98	5.94	5.96
714	NYSE	SJW	Thu, Jul 27, 1995	6.00	6.00	6.00	6.00
713	NYSE	SJW	Wed, Jul 26, 1995	6.00	6.00	5.96	5.96
712	NYSE	SJW	Mon, Jul 24, 1995	6.02	6.02	6.02	6.02
711	NYSE	SJW	Fri, Jul 21, 1995	5.94	6.02	5.94	6.02
710	NYSE	SJW	Thu, Jul 20, 1995	5.98	5.98	5.98	5.98
709	NYSE	SJW	Wed, Jul 19, 1995	6.00	6.02	6.00	6.02
708	NYSE	SJW	Tue, Jul 18, 1995	5.92	5.96	5.92	5.96
707	NYSE	SJW	Mon, Jul 17, 1995	5.96	5.96	5.94	5.96
706	NYSE	SJW	Fri, Jul 14, 1995	5.98	5.98	5.98	5.98
705	NYSE	SJW	Thu, Jul 13, 1995	6.00	6.04	5.96	5.96
704	NYSE	SJW	Wed, Jul 12, 1995	5.96	5.96	5.96	5.96
703	NYSE	SJW	Tue, Jul 11, 1995	5.96	5.98	5.96	5.98
702	NYSE	SJW	Mon, Jul 10, 1995	5.96	5.96	5.92	5.92
701	NYSE	SJW	Fri, Jul 7, 1995	5.92	5.96	5.92	5.96
700	NYSE	SJW	Thu, Jul 6, 1995	5.96	5.96	5.92	5.92
699	NYSE	SJW	Wed, Jul 5, 1995	5.96	5.96	5.92	5.92
698	NYSE	SJW	Mon, Jul 3, 1995	5.94	5.94	5.94	5.94
697	NYSE	SJW	Fri, Jun 30, 1995	5.94	5.98	5.94	5.98
696	NYSE	SJW	Thu, Jun 29, 1995	5.94	5.98	5.94	5.98
695	NYSE	SJW	Wed, Jun 28, 1995	5.94	5.98	5.94	5.98
694	NYSE	SJW	Tue, Jun 27, 1995	5.87	5.90	5.87	5.90
693	NYSE	SJW	Fri, Jun 23, 1995	5.94	5.94	5.85	5.85
692	NYSE	SJW	Thu, Jun 22, 1995	5.90	5.90	5.90	5.90
691	NYSE	SJW	Wed, Jun 21, 1995	5.81	5.85	5.81	5.85
690	NYSE	SJW	Tue, Jun 20, 1995	5.79	5.79	5.77	5.77
689	NYSE	SJW	Mon, Jun 19, 1995	5.81	5.83	5.81	5.83
688	NYSE	SJW	Fri, Jun 16, 1995	5.81	5.81	5.77	5.77
687	NYSE	SJW	Thu, Jun 15, 1995	5.83	5.83	5.77	5.77
686	NYSE	SJW	Tue, Jun 13, 1995	5.87	5.87	5.83	5.83
685	NYSE	SJW	Mon, Jun 12, 1995	5.77	5.85	5.77	5.85
684	NYSE	SJW	Fri, Jun 9, 1995	5.67	5.77	5.67	5.77
683	NYSE	SJW	Thu, Jun 8, 1995	5.50	5.67	5.50	5.67
682	NYSE	SJW	Wed, Jun 7, 1995	5.58	5.58	5.50	5.54
681	NYSE	SJW	Tue, Jun 6, 1995	5.54	5.54	5.54	5.54
680	NYSE	SJW	Mon, Jun 5, 1995	5.67	5.67	5.58	5.58
679	NYSE	SJW	Fri, Jun 2, 1995	5.71	5.71	5.71	5.71
678	NYSE	SJW	Thu, Jun 1, 1995	5.71	5.71	5.71	5.71
677	NYSE	SJW	Wed, May 31, 1995	5.71	5.75	5.71	5.75
676	NYSE	SJW	Tue, May 30, 1995	5.67	5.71	5.67	5.67
675	NYSE	SJW	Fri, May 26, 1995	5.67	5.67	5.65	5.65
674	NYSE	SJW	Thu, May 25, 1995	5.69	5.69	5.69	5.69
673	NYSE	SJW	Wed, May 24, 1995	5.58	5.73	5.56	5.73
672	NYSE	SJW	Tue, May 23, 1995	5.50	5.54	5.50	5.54
671	NYSE	SJW	Mon, May 22, 1995	5.50	5.50	5.46	5.46
670	NYSE	SJW	Fri, May 19, 1995	5.50	5.50	5.50	5.50
669	NYSE	SJW	Thu, May 18, 1995	5.54	5.54	5.54	5.54
668	NYSE	SJW	Wed, May 17, 1995	5.46	5.50	5.46	5.50
667	NYSE	SJW	Mon, May 15, 1995	5.46	5.46	5.46	5.46
666	NYSE	SJW	Thu, May 11, 1995	5.46	5.48	5.46	5.48
665	NYSE	SJW	Wed, May 10, 1995	5.46	5.50	5.46	5.50
664	NYSE	SJW	Tue, May 9, 1995	5.46	5.46	5.46	5.46
663	NYSE	SJW	Mon, May 8, 1995	5.46	5.48	5.46	5.48
662	NYSE	SJW	Fri, May 5, 1995	5.46	5.50	5.42	5.46
661	NYSE	SJW	Thu, May 4, 1995	5.52	5.52	5.52	5.52
660	NYSE	SJW	Wed, May 3, 1995	5.48	5.48	5.48	5.48
659	NYSE	SJW	Tue, May 2, 1995	5.54	5.54	5.52	5.52
658	NYSE	SJW	Mon, May 1, 1995	5.56	5.56	5.54	5.54
657	NYSE	SJW	Fri, Apr 28, 1995	5.54	5.62	5.54	5.60
656	NYSE	SJW	Thu, Apr 27, 1995	5.58	5.58	5.58	5.58
655	NYSE	SJW	Wed, Apr 26, 1995	5.67	5.67	5.62	5.62
654	NYSE	SJW	Tue, Apr 25, 1995	5.65	5.67	5.65	5.67
653	NYSE	SJW	Mon, Apr 24, 1995	5.67	5.71	5.67	5.71
652	NYSE	SJW	Fri, Apr 21, 1995	5.73	5.73	5.67	5.67
651	NYSE	SJW	Wed, Apr 19, 1995	5.77	5.77	5.77	5.77
650	NYSE	SJW	Tue, Apr 18, 1995	5.75	5.75	5.75	5.75
649	NYSE	SJW	Thu, Apr 13, 1995	5.67	5.71	5.67	5.71
648	NYSE	SJW	Tue, Apr 11, 1995	5.65	5.67	5.65	5.67
647	NYSE	SJW	Mon, Apr 10, 1995	5.56	5.60	5.56	5.60
646	NYSE	SJW	Fri, Apr 7, 1995	5.48	5.52	5.48	5.52
645	NYSE	SJW	Thu, Apr 6, 1995	5.48	5.48	5.48	5.48
644	NYSE	SJW	Wed, Apr 5, 1995	5.44	5.48	5.44	5.48
643	NYSE	SJW	Tue, Apr 4, 1995	5.44	5.44	5.44	5.44
642	NYSE	SJW	Mon, Apr 3, 1995	5.40	5.44	5.40	5.44
641	NYSE	SJW	Fri, Mar 31, 1995	5.40	5.40	5.40	5.40
640	NYSE	SJW	Thu, Mar 30, 1995	5.29	5.35	5.29	5.35
639	NYSE	SJW	Wed, Mar 29, 1995	5.31	5.31	5.27	5.27
638	NYSE	SJW	Tue, Mar 28, 1995	5.31	5.31	5.31	5.31
637	NYSE	SJW	Mon, Mar 27, 1995	5.31	5.33	5.29	5.29
636	NYSE	SJW	Thu, Mar 23, 1995	5.31	5.31	5.31	5.31
635	NYSE	SJW	Wed, Mar 22, 1995	5.33	5.33	5.27	5.31
634	NYSE	SJW	Tue, Mar 21, 1995	5.29	5.37	5.29	5.37
633	NYSE	SJW	Mon, Mar 20, 1995	5.31	5.31	5.29	5.29
632	NYSE	SJW	Fri, Mar 17, 1995	5.29	5.29	5.29	5.29
631	NYSE	SJW	Thu, Mar 16, 1995	5.42	5.42	5.35	5.37
630	NYSE	SJW	Wed, Mar 15, 1995	5.46	5.46	5.46	5.46
629	NYSE	SJW	Tue, Mar 14, 1995	5.52	5.52	5.46	5.46
628	NYSE	SJW	Mon, Mar 13, 1995	5.56	5.56	5.56	5.56
627	NYSE	SJW	Fri, Mar 10, 1995	5.62	5.62	5.60	5.60
626	NYSE	SJW	Tue, Mar 7, 1995	5.67	5.67	5.65	5.65
625	NYSE	SJW	Mon, Mar 6, 1995	5.58	5.62	5.58	5.62
624	NYSE	SJW	Fri, Mar 3, 1995	5.62	5.62	5.58	5.58
623	NYSE	SJW	Thu, Mar 2, 1995	5.71	5.71	5.67	5.67
622	NYSE	SJW	Wed, Mar 1, 1995	5.73	5.73	5.67	5.67
621	NYSE	SJW	Tue, Feb 28, 1995	5.77	5.77	5.77	5.77
620	NYSE	SJW	Fri, Feb 24, 1995	5.77	5.77	5.77	5.77
619	NYSE	SJW	Thu, Feb 23, 1995	5.75	5.75	5.75	5.75
618	NYSE	SJW	Tue, Feb 21, 1995	5.73	5.73	5.71	5.71
617	NYSE	SJW	Fri, Feb 17, 1995	5.79	5.79	5.73	5.77
616	NYSE	SJW	Thu, Feb 16, 1995	5.81	5.92	5.81	5.83
615	NYSE	SJW	Wed, Feb 15, 1995	5.71	5.79	5.71	5.79
614	NYSE	SJW	Tue, Feb 14, 1995	5.79	5.79	5.75	5.75
613	NYSE	SJW	Fri, Feb 10, 1995	5.83	5.83	5.81	5.81
612	NYSE	SJW	Wed, Feb 8, 1995	5.92	5.92	5.87	5.87
611	NYSE	SJW	Tue, Feb 7, 1995	5.96	5.96	5.96	5.96
610	NYSE	SJW	Mon, Feb 6, 1995	6.00	6.00	6.00	6.00
609	NYSE	SJW	Fri, Feb 3, 1995	6.04	6.04	5.98	5.98
608	NYSE	SJW	Thu, Feb 2, 1995	6.10	6.10	6.08	6.08
607	NYSE	SJW	Wed, Feb 1, 1995	6.15	6.15	6.15	6.15
606	NYSE	SJW	Tue, Jan 31, 1995	6.10	6.10	6.06	6.06
605	NYSE	SJW	Fri, Jan 27, 1995	6.17	6.17	6.17	6.17
604	NYSE	SJW	Thu, Jan 26, 1995	6.17	6.17	6.17	6.17
603	NYSE	SJW	Wed, Jan 25, 1995	6.06	6.25	6.06	6.21
602	NYSE	SJW	Tue, Jan 24, 1995	5.71	6.06	5.71	6.06
601	NYSE	SJW	Mon, Jan 23, 1995	5.48	5.67	5.48	5.67
600	NYSE	SJW	Fri, Jan 20, 1995	5.42	5.48	5.42	5.48
599	NYSE	SJW	Thu, Jan 19, 1995	5.42	5.42	5.42	5.42
598	NYSE	SJW	Wed, Jan 18, 1995	5.44	5.46	5.44	5.46
597	NYSE	SJW	Tue, Jan 17, 1995	5.35	5.40	5.35	5.40
596	NYSE	SJW	Mon, Jan 16, 1995	5.37	5.37	5.37	5.37
595	NYSE	SJW	Fri, Jan 13, 1995	5.31	5.37	5.31	5.37
594	NYSE	SJW	Thu, Jan 12, 1995	5.25	5.27	5.25	5.27
593	NYSE	SJW	Wed, Jan 11, 1995	5.21	5.23	5.21	5.23
592	NYSE	SJW	Tue, Jan 10, 1995	5.21	5.25	5.21	5.25
591	NYSE	SJW	Mon, Jan 9, 1995	5.21	5.21	5.21	5.21
590	NYSE	SJW	Fri, Jan 6, 1995	5.29	5.33	5.25	5.25
589	NYSE	SJW	Thu, Jan 5, 1995	5.21	5.25	5.21	5.25
588	NYSE	SJW	Wed, Jan 4, 1995	5.29	5.29	5.25	5.25
587	NYSE	SJW	Tue, Jan 3, 1995	5.35	5.35	5.31	5.31
586	NYSE	SJW	Fri, Dec 30, 1994	5.37	5.42	5.37	5.37
585	NYSE	SJW	Thu, Dec 29, 1994	5.37	5.37	5.31	5.35
584	NYSE	SJW	Tue, Dec 27, 1994	5.33	5.35	5.33	5.35
583	NYSE	SJW	Fri, Dec 23, 1994	5.35	5.35	5.29	5.29
582	NYSE	SJW	Thu, Dec 22, 1994	5.44	5.44	5.33	5.40
581	NYSE	SJW	Wed, Dec 21, 1994	5.46	5.48	5.46	5.48
580	NYSE	SJW	Tue, Dec 20, 1994	5.56	5.56	5.50	5.50
579	NYSE	SJW	Mon, Dec 19, 1994	5.56	5.56	5.56	5.56
578	NYSE	SJW	Fri, Dec 16, 1994	5.62	5.62	5.54	5.54
577	NYSE	SJW	Thu, Dec 15, 1994	5.54	5.58	5.52	5.58
576	NYSE	SJW	Wed, Dec 14, 1994	5.58	5.58	5.52	5.52
575	NYSE	SJW	Tue, Dec 13, 1994	5.60	5.60	5.46	5.54
574	NYSE	SJW	Fri, Dec 9, 1994	5.67	5.67	5.62	5.65
573	NYSE	SJW	Thu, Dec 8, 1994	5.75	5.75	5.69	5.69
572	NYSE	SJW	Wed, Dec 7, 1994	5.77	5.77	5.77	5.77
571	NYSE	SJW	Tue, Dec 6, 1994	5.81	5.81	5.81	5.81
570	NYSE	SJW	Fri, Dec 2, 1994	5.83	5.85	5.83	5.85
569	NYSE	SJW	Thu, Dec 1, 1994	5.87	5.87	5.87	5.87
568	NYSE	SJW	Wed, Nov 30, 1994	5.83	5.83	5.81	5.83
567	NYSE	SJW	Tue, Nov 29, 1994	5.92	5.92	5.87	5.87
566	NYSE	SJW	Fri, Nov 25, 1994	5.96	5.96	5.96	5.96
565	NYSE	SJW	Wed, Nov 23, 1994	5.98	5.98	5.98	5.98
564	NYSE	SJW	Tue, Nov 22, 1994	6.02	6.02	6.02	6.02
563	NYSE	SJW	Mon, Nov 21, 1994	6.04	6.04	6.04	6.04
562	NYSE	SJW	Fri, Nov 18, 1994	6.00	6.00	6.00	6.00
561	NYSE	SJW	Thu, Nov 17, 1994	5.96	6.00	5.96	6.00
560	NYSE	SJW	Wed, Nov 16, 1994	5.87	5.92	5.87	5.92
559	NYSE	SJW	Tue, Nov 15, 1994	5.87	5.87	5.87	5.87
558	NYSE	SJW	Mon, Nov 14, 1994	5.87	5.87	5.87	5.87
557	NYSE	SJW	Fri, Nov 11, 1994	5.83	5.83	5.83	5.83
556	NYSE	SJW	Thu, Nov 10, 1994	5.79	5.79	5.79	5.79
555	NYSE	SJW	Tue, Nov 8, 1994	5.75	5.75	5.75	5.75
554	NYSE	SJW	Mon, Nov 7, 1994	5.75	5.75	5.75	5.75
553	NYSE	SJW	Fri, Nov 4, 1994	5.77	5.77	5.77	5.77
552	NYSE	SJW	Thu, Nov 3, 1994	5.77	5.77	5.77	5.77
551	NYSE	SJW	Tue, Nov 1, 1994	5.71	5.75	5.71	5.75
550	NYSE	SJW	Mon, Oct 31, 1994	5.75	5.77	5.73	5.75
549	NYSE	SJW	Fri, Oct 28, 1994	5.71	5.71	5.71	5.71
548	NYSE	SJW	Thu, Oct 27, 1994	5.73	5.73	5.67	5.67
547	NYSE	SJW	Wed, Oct 26, 1994	5.71	5.71	5.71	5.71
546	NYSE	SJW	Tue, Oct 25, 1994	5.87	5.90	5.85	5.85
545	NYSE	SJW	Mon, Oct 24, 1994	5.87	5.87	5.83	5.83
544	NYSE	SJW	Fri, Oct 21, 1994	5.96	5.96	5.92	5.92
543	NYSE	SJW	Wed, Oct 19, 1994	6.00	6.00	6.00	6.00
542	NYSE	SJW	Tue, Oct 18, 1994	5.98	5.98	5.98	5.98
541	NYSE	SJW	Mon, Oct 17, 1994	5.94	5.94	5.94	5.94
540	NYSE	SJW	Fri, Oct 14, 1994	5.90	5.94	5.90	5.94
539	NYSE	SJW	Thu, Oct 13, 1994	5.87	5.87	5.87	5.87
538	NYSE	SJW	Wed, Oct 12, 1994	5.85	5.85	5.85	5.85
537	NYSE	SJW	Tue, Oct 11, 1994	5.85	5.85	5.85	5.85
536	NYSE	SJW	Mon, Oct 10, 1994	5.85	5.87	5.85	5.85
535	NYSE	SJW	Thu, Oct 6, 1994	5.83	5.85	5.83	5.85
534	NYSE	SJW	Wed, Oct 5, 1994	5.92	5.92	5.87	5.87
533	NYSE	SJW	Mon, Oct 3, 1994	5.96	5.96	5.96	5.96
532	NYSE	SJW	Fri, Sep 30, 1994	6.00	6.00	6.00	6.00
531	NYSE	SJW	Thu, Sep 29, 1994	6.00	6.00	6.00	6.00
530	NYSE	SJW	Wed, Sep 28, 1994	6.00	6.00	6.00	6.00
529	NYSE	SJW	Tue, Sep 27, 1994	6.00	6.00	6.00	6.00
528	NYSE	SJW	Wed, Sep 21, 1994	6.00	6.00	6.00	6.00
527	NYSE	SJW	Tue, Sep 20, 1994	6.00	6.00	6.00	6.00
526	NYSE	SJW	Mon, Sep 19, 1994	6.00	6.00	6.00	6.00
525	NYSE	SJW	Fri, Sep 16, 1994	5.94	5.98	5.94	5.98
524	NYSE	SJW	Thu, Sep 15, 1994	5.83	5.87	5.83	5.87
523	NYSE	SJW	Wed, Sep 14, 1994	5.85	5.85	5.75	5.79
522	NYSE	SJW	Tue, Sep 13, 1994	5.87	5.87	5.83	5.83
521	NYSE	SJW	Mon, Sep 12, 1994	5.83	5.83	5.83	5.83
520	NYSE	SJW	Fri, Sep 9, 1994	5.87	5.87	5.85	5.85
519	NYSE	SJW	Thu, Sep 8, 1994	5.92	5.92	5.92	5.92
518	NYSE	SJW	Wed, Sep 7, 1994	5.87	5.87	5.87	5.87
517	NYSE	SJW	Tue, Sep 6, 1994	5.87	5.87	5.87	5.87
516	NYSE	SJW	Fri, Sep 2, 1994	5.92	5.92	5.92	5.92
515	NYSE	SJW	Wed, Aug 31, 1994	5.81	5.87	5.81	5.87
514	NYSE	SJW	Tue, Aug 30, 1994	5.81	5.81	5.81	5.81
513	NYSE	SJW	Mon, Aug 29, 1994	5.83	5.83	5.81	5.83
512	NYSE	SJW	Fri, Aug 26, 1994	5.85	5.85	5.85	5.85
511	NYSE	SJW	Thu, Aug 25, 1994	5.87	5.87	5.85	5.85
510	NYSE	SJW	Wed, Aug 24, 1994	5.87	5.90	5.85	5.85
509	NYSE	SJW	Thu, Aug 18, 1994	5.85	5.85	5.85	5.85
508	NYSE	SJW	Wed, Aug 17, 1994	5.92	5.92	5.87	5.87
507	NYSE	SJW	Tue, Aug 16, 1994	5.85	5.87	5.83	5.87
506	NYSE	SJW	Mon, Aug 15, 1994	5.83	5.83	5.83	5.83
505	NYSE	SJW	Thu, Aug 11, 1994	5.85	5.85	5.83	5.83
504	NYSE	SJW	Wed, Aug 10, 1994	5.85	5.85	5.83	5.83
503	NYSE	SJW	Fri, Aug 5, 1994	5.90	5.90	5.90	5.90
502	NYSE	SJW	Thu, Aug 4, 1994	5.83	5.87	5.83	5.87
501	NYSE	SJW	Wed, Aug 3, 1994	5.90	5.90	5.85	5.85
500	NYSE	SJW	Mon, Aug 1, 1994	5.90	5.90	5.85	5.85
499	NYSE	SJW	Fri, Jul 29, 1994	5.85	5.85	5.85	5.85
498	NYSE	SJW	Thu, Jul 28, 1994	5.87	5.90	5.87	5.90
497	NYSE	SJW	Wed, Jul 27, 1994	5.85	5.85	5.85	5.85
496	NYSE	SJW	Tue, Jul 26, 1994	5.81	5.83	5.81	5.83
495	NYSE	SJW	Mon, Jul 25, 1994	5.96	5.96	5.96	5.96
494	NYSE	SJW	Fri, Jul 22, 1994	5.92	5.94	5.92	5.94
493	NYSE	SJW	Tue, Jul 19, 1994	5.87	5.87	5.83	5.87
492	NYSE	SJW	Mon, Jul 18, 1994	5.92	5.92	5.92	5.92
491	NYSE	SJW	Fri, Jul 15, 1994	5.94	5.94	5.94	5.94
490	NYSE	SJW	Thu, Jul 14, 1994	5.94	5.94	5.94	5.94
489	NYSE	SJW	Wed, Jul 13, 1994	5.94	5.94	5.94	5.94
488	NYSE	SJW	Tue, Jul 12, 1994	5.94	5.98	5.94	5.98
487	NYSE	SJW	Mon, Jul 11, 1994	5.96	6.00	5.94	5.98
486	NYSE	SJW	Fri, Jul 8, 1994	5.94	5.98	5.94	5.96
485	NYSE	SJW	Thu, Jul 7, 1994	5.98	5.98	5.98	5.98
484	NYSE	SJW	Wed, Jul 6, 1994	6.00	6.00	6.00	6.00
483	NYSE	SJW	Tue, Jul 5, 1994	6.02	6.02	6.00	6.00
482	NYSE	SJW	Fri, Jul 1, 1994	5.96	5.98	5.92	5.98
481	NYSE	SJW	Thu, Jun 30, 1994	6.02	6.02	5.98	5.98
480	NYSE	SJW	Wed, Jun 29, 1994	6.00	6.00	5.96	5.96
479	NYSE	SJW	Tue, Jun 28, 1994	6.02	6.02	5.96	5.96
478	NYSE	SJW	Mon, Jun 27, 1994	6.08	6.08	6.04	6.06
477	NYSE	SJW	Fri, Jun 24, 1994	6.10	6.12	6.08	6.10
476	NYSE	SJW	Thu, Jun 23, 1994	6.08	6.12	6.08	6.12
475	NYSE	SJW	Wed, Jun 22, 1994	6.04	6.08	6.04	6.08
474	NYSE	SJW	Tue, Jun 21, 1994	6.08	6.08	6.04	6.04
473	NYSE	SJW	Mon, Jun 20, 1994	6.15	6.15	6.12	6.12
472	NYSE	SJW	Fri, Jun 17, 1994	6.21	6.21	6.17	6.17
471	NYSE	SJW	Thu, Jun 16, 1994	6.17	6.17	6.17	6.17
470	NYSE	SJW	Wed, Jun 15, 1994	6.19	6.19	6.15	6.15
469	NYSE	SJW	Tue, Jun 14, 1994	6.15	6.15	6.15	6.15
468	NYSE	SJW	Mon, Jun 13, 1994	6.12	6.12	6.12	6.12
467	NYSE	SJW	Fri, Jun 10, 1994	6.17	6.17	6.17	6.17
466	NYSE	SJW	Thu, Jun 9, 1994	6.17	6.21	6.17	6.21
465	NYSE	SJW	Wed, Jun 8, 1994	6.12	6.17	6.12	6.17
464	NYSE	SJW	Mon, Jun 6, 1994	6.06	6.08	6.00	6.08
463	NYSE	SJW	Fri, Jun 3, 1994	6.00	6.04	6.00	6.04
462	NYSE	SJW	Thu, Jun 2, 1994	6.04	6.04	6.00	6.04
461	NYSE	SJW	Wed, Jun 1, 1994	5.96	6.02	5.96	6.00
460	NYSE	SJW	Tue, May 31, 1994	5.96	5.96	5.96	5.96
459	NYSE	SJW	Fri, May 27, 1994	5.94	5.94	5.92	5.92
458	NYSE	SJW	Thu, May 26, 1994	6.00	6.00	5.98	5.98
457	NYSE	SJW	Wed, May 25, 1994	6.06	6.08	6.02	6.02
456	NYSE	SJW	Tue, May 24, 1994	6.08	6.08	6.06	6.06
455	NYSE	SJW	Mon, May 23, 1994	6.12	6.12	6.12	6.12
454	NYSE	SJW	Fri, May 20, 1994	6.12	6.12	6.12	6.12
453	NYSE	SJW	Thu, May 19, 1994	6.12	6.12	6.12	6.12
452	NYSE	SJW	Wed, May 18, 1994	6.08	6.12	6.08	6.12
451	NYSE	SJW	Tue, May 17, 1994	6.10	6.10	6.10	6.10
450	NYSE	SJW	Mon, May 16, 1994	6.08	6.12	6.08	6.10
449	NYSE	SJW	Fri, May 13, 1994	6.10	6.10	6.10	6.10
448	NYSE	SJW	Wed, May 11, 1994	6.15	6.15	6.12	6.12
447	NYSE	SJW	Tue, May 10, 1994	6.17	6.17	6.17	6.17
446	NYSE	SJW	Mon, May 9, 1994	6.23	6.23	6.17	6.17
445	NYSE	SJW	Fri, May 6, 1994	6.25	6.27	6.25	6.27
444	NYSE	SJW	Thu, May 5, 1994	6.29	6.29	6.25	6.25
443	NYSE	SJW	Tue, May 3, 1994	6.27	6.31	6.27	6.31
442	NYSE	SJW	Fri, Apr 29, 1994	6.31	6.31	6.31	6.31
441	NYSE	SJW	Thu, Apr 28, 1994	6.35	6.35	6.35	6.35
440	NYSE	SJW	Tue, Apr 26, 1994	6.33	6.33	6.31	6.31
439	NYSE	SJW	Mon, Apr 25, 1994	6.33	6.33	6.33	6.33
438	NYSE	SJW	Thu, Apr 21, 1994	6.40	6.40	6.40	6.40
437	NYSE	SJW	Wed, Apr 20, 1994	6.35	6.35	6.35	6.35
436	NYSE	SJW	Mon, Apr 18, 1994	6.33	6.33	6.33	6.33
435	NYSE	SJW	Thu, Apr 14, 1994	6.44	6.44	6.37	6.37
434	NYSE	SJW	Mon, Apr 11, 1994	6.50	6.52	6.48	6.48
433	NYSE	SJW	Thu, Apr 7, 1994	6.29	6.46	6.29	6.46
432	NYSE	SJW	Wed, Apr 6, 1994	6.37	6.37	6.33	6.33
431	NYSE	SJW	Mon, Apr 4, 1994	6.46	6.46	6.42	6.42
430	NYSE	SJW	Thu, Mar 31, 1994	6.37	6.42	6.33	6.42
429	NYSE	SJW	Wed, Mar 30, 1994	6.42	6.46	6.42	6.42
428	NYSE	SJW	Tue, Mar 29, 1994	6.46	6.46	6.42	6.46
427	NYSE	SJW	Fri, Mar 25, 1994	6.54	6.54	6.42	6.42
426	NYSE	SJW	Thu, Mar 24, 1994	6.54	6.56	6.54	6.56
425	NYSE	SJW	Wed, Mar 23, 1994	6.54	6.56	6.54	6.56
424	NYSE	SJW	Tue, Mar 22, 1994	6.54	6.54	6.50	6.50
423	NYSE	SJW	Mon, Mar 21, 1994	6.54	6.56	6.50	6.50
422	NYSE	SJW	Fri, Mar 18, 1994	6.56	6.58	6.56	6.58
421	NYSE	SJW	Wed, Mar 16, 1994	6.58	6.58	6.58	6.58
420	NYSE	SJW	Tue, Mar 15, 1994	6.54	6.58	6.54	6.58
419	NYSE	SJW	Mon, Mar 14, 1994	6.50	6.50	6.50	6.50
418	NYSE	SJW	Fri, Mar 11, 1994	6.46	6.50	6.46	6.50
417	NYSE	SJW	Thu, Mar 10, 1994	6.58	6.58	6.54	6.54
416	NYSE	SJW	Wed, Mar 9, 1994	6.58	6.58	6.56	6.58
415	NYSE	SJW	Tue, Mar 8, 1994	6.58	6.58	6.58	6.58
414	NYSE	SJW	Mon, Mar 7, 1994	6.58	6.60	6.58	6.58
413	NYSE	SJW	Fri, Mar 4, 1994	6.58	6.58	6.58	6.58
412	NYSE	SJW	Thu, Mar 3, 1994	6.52	6.58	6.50	6.58
411	NYSE	SJW	Wed, Mar 2, 1994	6.52	6.52	6.50	6.50
410	NYSE	SJW	Tue, Mar 1, 1994	6.56	6.58	6.52	6.56
409	NYSE	SJW	Mon, Feb 28, 1994	6.60	6.60	6.54	6.58
408	NYSE	SJW	Fri, Feb 25, 1994	6.65	6.65	6.60	6.60
407	NYSE	SJW	Thu, Feb 24, 1994	6.58	6.67	6.58	6.67
406	NYSE	SJW	Wed, Feb 23, 1994	6.58	6.58	6.58	6.58
405	NYSE	SJW	Tue, Feb 22, 1994	6.58	6.58	6.56	6.56
404	NYSE	SJW	Fri, Feb 18, 1994	6.54	6.58	6.54	6.58
403	NYSE	SJW	Thu, Feb 17, 1994	6.50	6.50	6.50	6.50
402	NYSE	SJW	Wed, Feb 16, 1994	6.46	6.46	6.46	6.46
401	NYSE	SJW	Tue, Feb 15, 1994	6.42	6.42	6.42	6.42
400	NYSE	SJW	Mon, Feb 14, 1994	6.58	6.58	6.46	6.46
399	NYSE	SJW	Fri, Feb 11, 1994	6.54	6.54	6.54	6.54
398	NYSE	SJW	Thu, Feb 10, 1994	6.62	6.62	6.58	6.58
397	NYSE	SJW	Wed, Feb 9, 1994	6.60	6.60	6.60	6.60
396	NYSE	SJW	Tue, Feb 8, 1994	6.60	6.60	6.58	6.58
395	NYSE	SJW	Mon, Feb 7, 1994	6.52	6.60	6.52	6.60
394	NYSE	SJW	Fri, Feb 4, 1994	6.48	6.48	6.48	6.48
393	NYSE	SJW	Thu, Feb 3, 1994	6.44	6.48	6.44	6.48
392	NYSE	SJW	Wed, Feb 2, 1994	6.35	6.40	6.35	6.40
391	NYSE	SJW	Tue, Feb 1, 1994	6.44	6.44	6.40	6.40
390	NYSE	SJW	Mon, Jan 31, 1994	6.31	6.40	6.31	6.40
389	NYSE	SJW	Fri, Jan 28, 1994	6.42	6.46	6.37	6.37
388	NYSE	SJW	Thu, Jan 27, 1994	6.58	6.58	6.37	6.37
387	NYSE	SJW	Wed, Jan 26, 1994	6.62	6.62	6.62	6.62
386	NYSE	SJW	Tue, Jan 25, 1994	6.58	6.60	6.58	6.60
385	NYSE	SJW	Mon, Jan 24, 1994	6.62	6.62	6.62	6.62
384	NYSE	SJW	Fri, Jan 21, 1994	6.62	6.65	6.60	6.60
383	NYSE	SJW	Thu, Jan 20, 1994	6.62	6.62	6.62	6.62
382	NYSE	SJW	Wed, Jan 19, 1994	6.62	6.65	6.62	6.65
381	NYSE	SJW	Tue, Jan 18, 1994	6.65	6.67	6.65	6.67
380	NYSE	SJW	Mon, Jan 17, 1994	6.71	6.71	6.71	6.71
379	NYSE	SJW	Fri, Jan 14, 1994	6.79	6.79	6.71	6.79
378	NYSE	SJW	Thu, Jan 13, 1994	6.92	6.92	6.83	6.83
377	NYSE	SJW	Wed, Jan 12, 1994	6.92	6.92	6.83	6.87
376	NYSE	SJW	Tue, Jan 11, 1994	7.00	7.00	6.87	6.87
375	NYSE	SJW	Mon, Jan 10, 1994	6.96	7.08	6.96	6.96
374	NYSE	SJW	Fri, Jan 7, 1994	7.00	7.04	7.00	7.00
373	NYSE	SJW	Thu, Jan 6, 1994	6.87	6.92	6.79	6.92
372	NYSE	SJW	Wed, Jan 5, 1994	6.87	6.90	6.79	6.83
371	NYSE	SJW	Tue, Jan 4, 1994	6.69	6.92	6.69	6.83
370	NYSE	SJW	Mon, Jan 3, 1994	6.65	6.75	6.65	6.71
369	NYSE	SJW	Fri, Dec 31, 1993	6.65	6.65	6.65	6.65
368	NYSE	SJW	Thu, Dec 30, 1993	6.50	6.62	6.46	6.62
367	NYSE	SJW	Wed, Dec 29, 1993	6.46	6.46	6.46	6.46
366	NYSE	SJW	Tue, Dec 28, 1993	6.42	6.42	6.42	6.42
365	NYSE	SJW	Mon, Dec 27, 1993	6.44	6.46	6.44	6.46
364	NYSE	SJW	Thu, Dec 23, 1993	6.50	6.50	6.48	6.48
363	NYSE	SJW	Wed, Dec 22, 1993	6.71	6.71	6.54	6.54
362	NYSE	SJW	Tue, Dec 21, 1993	6.67	6.69	6.67	6.69
361	NYSE	SJW	Mon, Dec 20, 1993	6.62	6.67	6.62	6.65
360	NYSE	SJW	Fri, Dec 17, 1993	6.67	6.67	6.60	6.60
359	NYSE	SJW	Thu, Dec 16, 1993	6.58	6.58	6.58	6.58
358	NYSE	SJW	Wed, Dec 15, 1993	6.54	6.60	6.52	6.60
357	NYSE	SJW	Tue, Dec 14, 1993	6.42	6.50	6.42	6.50
356	NYSE	SJW	Mon, Dec 13, 1993	6.33	6.33	6.33	6.33
355	NYSE	SJW	Fri, Dec 10, 1993	6.31	6.33	6.31	6.33
354	NYSE	SJW	Thu, Dec 9, 1993	6.27	6.31	6.27	6.31
353	NYSE	SJW	Tue, Dec 7, 1993	6.19	6.23	6.19	6.23
352	NYSE	SJW	Thu, Dec 2, 1993	6.17	6.21	6.17	6.21
351	NYSE	SJW	Wed, Dec 1, 1993	6.06	6.15	6.06	6.15
350	NYSE	SJW	Tue, Nov 30, 1993	5.96	6.04	5.96	6.04
349	NYSE	SJW	Mon, Nov 29, 1993	6.00	6.00	6.00	6.00
348	NYSE	SJW	Fri, Nov 26, 1993	6.00	6.00	6.00	6.00
347	NYSE	SJW	Wed, Nov 24, 1993	6.06	6.06	6.00	6.00
346	NYSE	SJW	Fri, Nov 19, 1993	6.08	6.08	6.04	6.06
345	NYSE	SJW	Thu, Nov 18, 1993	6.12	6.12	6.12	6.12
344	NYSE	SJW	Tue, Nov 16, 1993	6.17	6.17	6.17	6.17
343	NYSE	SJW	Mon, Nov 15, 1993	6.21	6.21	6.21	6.21
342	NYSE	SJW	Fri, Nov 12, 1993	6.17	6.17	6.17	6.17
341	NYSE	SJW	Thu, Nov 11, 1993	6.10	6.12	6.10	6.12
340	NYSE	SJW	Mon, Nov 8, 1993	6.04	6.17	6.04	6.15
339	NYSE	SJW	Fri, Nov 5, 1993	6.02	6.06	5.98	6.06
338	NYSE	SJW	Thu, Nov 4, 1993	6.15	6.15	6.10	6.10
337	NYSE	SJW	Wed, Nov 3, 1993	6.15	6.15	6.10	6.10
336	NYSE	SJW	Tue, Nov 2, 1993	6.15	6.15	6.10	6.10
335	NYSE	SJW	Mon, Nov 1, 1993	6.27	6.29	6.27	6.29
334	NYSE	SJW	Fri, Oct 29, 1993	6.25	6.31	6.25	6.31
333	NYSE	SJW	Thu, Oct 28, 1993	6.21	6.21	6.21	6.21
332	NYSE	SJW	Tue, Oct 26, 1993	6.21	6.21	6.21	6.21
331	NYSE	SJW	Mon, Oct 25, 1993	6.25	6.25	6.21	6.21
330	NYSE	SJW	Fri, Oct 22, 1993	6.21	6.21	6.21	6.21
329	NYSE	SJW	Thu, Oct 21, 1993	6.17	6.17	6.12	6.17
328	NYSE	SJW	Wed, Oct 20, 1993	6.17	6.17	6.17	6.17
327	NYSE	SJW	Tue, Oct 19, 1993	6.19	6.19	6.19	6.19
326	NYSE	SJW	Mon, Oct 18, 1993	6.19	6.19	6.19	6.19
325	NYSE	SJW	Fri, Oct 15, 1993	6.21	6.23	6.21	6.23
324	NYSE	SJW	Thu, Oct 14, 1993	6.17	6.21	6.17	6.17
323	NYSE	SJW	Wed, Oct 13, 1993	6.29	6.29	6.17	6.21
322	NYSE	SJW	Tue, Oct 12, 1993	6.29	6.33	6.29	6.33
321	NYSE	SJW	Mon, Oct 11, 1993	6.29	6.29	6.29	6.29
320	NYSE	SJW	Tue, Oct 5, 1993	6.25	6.25	6.25	6.25
319	NYSE	SJW	Mon, Oct 4, 1993	6.21	6.21	6.21	6.21
318	NYSE	SJW	Fri, Oct 1, 1993	6.35	6.35	6.17	6.17
317	NYSE	SJW	Tue, Sep 28, 1993	6.31	6.31	6.31	6.31
316	NYSE	SJW	Mon, Sep 27, 1993	6.35	6.35	6.35	6.35
315	NYSE	SJW	Fri, Sep 24, 1993	6.35	6.35	6.31	6.31
314	NYSE	SJW	Wed, Sep 22, 1993	6.40	6.40	6.35	6.40
313	NYSE	SJW	Tue, Sep 21, 1993	6.35	6.35	6.35	6.35
312	NYSE	SJW	Mon, Sep 20, 1993	6.50	6.50	6.40	6.40
311	NYSE	SJW	Thu, Sep 16, 1993	6.37	6.50	6.37	6.46
310	NYSE	SJW	Wed, Sep 15, 1993	6.33	6.33	6.33	6.33
309	NYSE	SJW	Tue, Sep 14, 1993	6.27	6.31	6.27	6.31
308	NYSE	SJW	Mon, Sep 13, 1993	6.25	6.33	6.25	6.25
307	NYSE	SJW	Fri, Sep 10, 1993	6.29	6.29	6.29	6.29
306	NYSE	SJW	Thu, Sep 9, 1993	6.33	6.33	6.29	6.33
305	NYSE	SJW	Wed, Sep 8, 1993	6.29	6.33	6.25	6.29
304	NYSE	SJW	Tue, Sep 7, 1993	6.25	6.29	6.25	6.29
303	NYSE	SJW	Thu, Sep 2, 1993	6.23	6.23	6.21	6.21
302	NYSE	SJW	Tue, Aug 31, 1993	6.35	6.35	6.25	6.27
301	NYSE	SJW	Mon, Aug 30, 1993	6.35	6.35	6.35	6.35
300	NYSE	SJW	Fri, Aug 27, 1993	6.31	6.31	6.31	6.31
299	NYSE	SJW	Thu, Aug 26, 1993	6.35	6.35	6.35	6.35
298	NYSE	SJW	Tue, Aug 24, 1993	6.33	6.33	6.33	6.33
297	NYSE	SJW	Mon, Aug 23, 1993	6.25	6.29	6.25	6.29
296	NYSE	SJW	Thu, Aug 19, 1993	6.17	6.21	6.17	6.21
295	NYSE	SJW	Wed, Aug 18, 1993	6.17	6.17	6.17	6.17
294	NYSE	SJW	Tue, Aug 17, 1993	6.12	6.12	6.12	6.12
293	NYSE	SJW	Mon, Aug 16, 1993	6.06	6.08	6.04	6.08
292	NYSE	SJW	Fri, Aug 13, 1993	6.04	6.06	6.04	6.06
291	NYSE	SJW	Thu, Aug 12, 1993	6.12	6.15	6.12	6.15
290	NYSE	SJW	Wed, Aug 11, 1993	6.17	6.19	6.17	6.17
289	NYSE	SJW	Tue, Aug 10, 1993	6.29	6.29	6.21	6.21
288	NYSE	SJW	Mon, Aug 9, 1993	6.37	6.37	6.33	6.33
287	NYSE	SJW	Fri, Aug 6, 1993	6.35	6.37	6.35	6.37
286	NYSE	SJW	Thu, Aug 5, 1993	6.33	6.37	6.33	6.37
285	NYSE	SJW	Wed, Aug 4, 1993	6.37	6.37	6.37	6.37
284	NYSE	SJW	Tue, Aug 3, 1993	6.40	6.40	6.40	6.40
283	NYSE	SJW	Mon, Aug 2, 1993	6.35	6.35	6.33	6.35
282	NYSE	SJW	Thu, Jul 29, 1993	6.31	6.35	6.31	6.35
281	NYSE	SJW	Wed, Jul 28, 1993	6.29	6.31	6.29	6.31
280	NYSE	SJW	Mon, Jul 26, 1993	6.25	6.25	6.25	6.25
279	NYSE	SJW	Thu, Jul 22, 1993	6.33	6.33	6.31	6.31
278	NYSE	SJW	Wed, Jul 21, 1993	6.25	6.31	6.25	6.31
277	NYSE	SJW	Tue, Jul 20, 1993	6.25	6.29	6.21	6.29
276	NYSE	SJW	Mon, Jul 19, 1993	6.29	6.29	6.25	6.29
275	NYSE	SJW	Fri, Jul 16, 1993	6.27	6.31	6.25	6.25
274	NYSE	SJW	Tue, Jul 13, 1993	6.29	6.29	6.29	6.29
273	NYSE	SJW	Mon, Jul 12, 1993	6.37	6.37	6.33	6.33
272	NYSE	SJW	Thu, Jul 8, 1993	6.33	6.37	6.33	6.37
271	NYSE	SJW	Tue, Jul 6, 1993	6.37	6.37	6.37	6.37
270	NYSE	SJW	Fri, Jul 2, 1993	6.37	6.37	6.33	6.33
269	NYSE	SJW	Thu, Jul 1, 1993	6.29	6.33	6.29	6.33
268	NYSE	SJW	Wed, Jun 30, 1993	6.33	6.33	6.33	6.33
267	NYSE	SJW	Tue, Jun 29, 1993	6.23	6.31	6.23	6.31
266	NYSE	SJW	Mon, Jun 28, 1993	6.19	6.19	6.19	6.19
265	NYSE	SJW	Fri, Jun 25, 1993	6.10	6.15	6.10	6.15
264	NYSE	SJW	Thu, Jun 24, 1993	6.08	6.08	6.08	6.08
263	NYSE	SJW	Wed, Jun 23, 1993	6.04	6.04	6.04	6.04
262	NYSE	SJW	Tue, Jun 22, 1993	6.06	6.06	6.04	6.04
261	NYSE	SJW	Mon, Jun 21, 1993	6.08	6.10	6.08	6.10
260	NYSE	SJW	Fri, Jun 18, 1993	6.06	6.10	6.04	6.04
259	NYSE	SJW	Thu, Jun 17, 1993	6.04	6.04	6.04	6.04
258	NYSE	SJW	Wed, Jun 16, 1993	6.00	6.04	6.00	6.04
257	NYSE	SJW	Mon, Jun 14, 1993	6.02	6.02	5.98	5.98
256	NYSE	SJW	Fri, Jun 11, 1993	6.10	6.10	6.02	6.02
255	NYSE	SJW	Wed, Jun 9, 1993	6.12	6.12	6.08	6.08
254	NYSE	SJW	Tue, Jun 8, 1993	6.21	6.21	6.15	6.15
253	NYSE	SJW	Mon, Jun 7, 1993	6.19	6.19	6.19	6.19
252	NYSE	SJW	Fri, Jun 4, 1993	6.21	6.23	6.21	6.23
251	NYSE	SJW	Thu, Jun 3, 1993	6.23	6.25	6.23	6.25
250	NYSE	SJW	Wed, Jun 2, 1993	6.19	6.19	6.19	6.19
249	NYSE	SJW	Tue, Jun 1, 1993	6.19	6.19	6.15	6.15
248	NYSE	SJW	Thu, May 27, 1993	6.19	6.19	6.19	6.19
247	NYSE	SJW	Tue, May 25, 1993	6.17	6.19	6.17	6.19
246	NYSE	SJW	Mon, May 24, 1993	6.23	6.23	6.12	6.12
245	NYSE	SJW	Thu, May 20, 1993	6.25	6.29	6.25	6.29
244	NYSE	SJW	Tue, May 18, 1993	6.23	6.23	6.23	6.23
243	NYSE	SJW	Mon, May 17, 1993	6.19	6.19	6.19	6.19
242	NYSE	SJW	Fri, May 14, 1993	6.17	6.23	6.17	6.23
241	NYSE	SJW	Thu, May 13, 1993	6.12	6.12	6.12	6.12
240	NYSE	SJW	Wed, May 12, 1993	6.23	6.23	6.17	6.17
239	NYSE	SJW	Tue, May 11, 1993	6.21	6.21	6.21	6.21
238	NYSE	SJW	Mon, May 10, 1993	6.29	6.29	6.25	6.25
237	NYSE	SJW	Thu, May 6, 1993	6.33	6.33	6.27	6.33
236	NYSE	SJW	Wed, May 5, 1993	6.37	6.37	6.33	6.37
235	NYSE	SJW	Tue, May 4, 1993	6.42	6.42	6.33	6.33
234	NYSE	SJW	Thu, Apr 29, 1993	6.37	6.37	6.37	6.37
233	NYSE	SJW	Wed, Apr 28, 1993	6.37	6.37	6.37	6.37
232	NYSE	SJW	Tue, Apr 27, 1993	6.44	6.44	6.37	6.37
231	NYSE	SJW	Mon, Apr 26, 1993	6.46	6.46	6.46	6.46
230	NYSE	SJW	Fri, Apr 23, 1993	6.58	6.58	6.58	6.58
229	NYSE	SJW	Thu, Apr 22, 1993	6.54	6.54	6.54	6.54
228	NYSE	SJW	Wed, Apr 21, 1993	6.50	6.50	6.50	6.50
227	NYSE	SJW	Tue, Apr 20, 1993	6.54	6.54	6.46	6.46
226	NYSE	SJW	Mon, Apr 19, 1993	6.52	6.52	6.48	6.52
225	NYSE	SJW	Fri, Apr 16, 1993	6.50	6.50	6.50	6.50
224	NYSE	SJW	Wed, Apr 14, 1993	6.56	6.56	6.50	6.54
223	NYSE	SJW	Tue, Apr 13, 1993	6.60	6.60	6.60	6.60
222	NYSE	SJW	Mon, Apr 12, 1993	6.60	6.60	6.60	6.60
221	NYSE	SJW	Thu, Apr 8, 1993	6.60	6.62	6.60	6.62
220	NYSE	SJW	Wed, Apr 7, 1993	6.60	6.60	6.56	6.56
219	NYSE	SJW	Mon, Apr 5, 1993	6.56	6.56	6.56	6.56
218	NYSE	SJW	Fri, Apr 2, 1993	6.60	6.60	6.52	6.52
217	NYSE	SJW	Thu, Apr 1, 1993	6.52	6.56	6.52	6.56
216	NYSE	SJW	Wed, Mar 31, 1993	6.50	6.50	6.50	6.50
215	NYSE	SJW	Tue, Mar 30, 1993	6.60	6.60	6.54	6.54
214	NYSE	SJW	Mon, Mar 29, 1993	6.69	6.69	6.65	6.65
213	NYSE	SJW	Thu, Mar 25, 1993	6.60	6.65	6.60	6.65
212	NYSE	SJW	Tue, Mar 23, 1993	6.60	6.65	6.60	6.65
211	NYSE	SJW	Mon, Mar 22, 1993	6.73	6.73	6.65	6.65
210	NYSE	SJW	Wed, Mar 17, 1993	6.81	6.81	6.77	6.77
209	NYSE	SJW	Mon, Mar 15, 1993	6.75	6.79	6.75	6.79
208	NYSE	SJW	Fri, Mar 12, 1993	6.75	6.75	6.75	6.75
207	NYSE	SJW	Thu, Mar 11, 1993	6.81	6.81	6.73	6.73
206	NYSE	SJW	Wed, Mar 10, 1993	6.79	6.83	6.77	6.81
205	NYSE	SJW	Tue, Mar 9, 1993	6.75	6.75	6.71	6.75
204	NYSE	SJW	Mon, Mar 8, 1993	6.67	6.67	6.67	6.67
203	NYSE	SJW	Fri, Mar 5, 1993	6.67	6.71	6.62	6.62
202	NYSE	SJW	Wed, Mar 3, 1993	6.67	6.67	6.62	6.62
201	NYSE	SJW	Mon, Mar 1, 1993	6.65	6.65	6.62	6.62
200	NYSE	SJW	Fri, Feb 26, 1993	6.56	6.60	6.56	6.60
199	NYSE	SJW	Thu, Feb 25, 1993	6.52	6.52	6.48	6.52
198	NYSE	SJW	Wed, Feb 24, 1993	6.54	6.56	6.54	6.56
197	NYSE	SJW	Tue, Feb 23, 1993	6.37	6.50	6.37	6.50
196	NYSE	SJW	Mon, Feb 22, 1993	6.25	6.33	6.25	6.33
195	NYSE	SJW	Fri, Feb 19, 1993	6.21	6.21	6.21	6.21
194	NYSE	SJW	Thu, Feb 18, 1993	6.15	6.21	6.12	6.17
193	NYSE	SJW	Wed, Feb 17, 1993	6.17	6.17	6.10	6.10
192	NYSE	SJW	Tue, Feb 16, 1993	6.10	6.37	6.10	6.17
191	NYSE	SJW	Fri, Feb 12, 1993	5.98	6.15	5.98	6.06
190	NYSE	SJW	Thu, Feb 11, 1993	5.96	5.98	5.94	5.94
189	NYSE	SJW	Wed, Feb 10, 1993	5.94	5.94	5.94	5.94
188	NYSE	SJW	Tue, Feb 9, 1993	6.02	6.02	5.98	5.98
187	NYSE	SJW	Mon, Feb 8, 1993	5.94	5.98	5.94	5.98
186	NYSE	SJW	Fri, Feb 5, 1993	5.92	5.98	5.92	5.96
185	NYSE	SJW	Thu, Feb 4, 1993	5.94	5.94	5.92	5.92
184	NYSE	SJW	Wed, Feb 3, 1993	5.83	5.90	5.83	5.90
183	NYSE	SJW	Tue, Feb 2, 1993	5.79	5.79	5.79	5.79
182	NYSE	SJW	Mon, Feb 1, 1993	5.83	5.90	5.81	5.90
181	NYSE	SJW	Fri, Jan 29, 1993	5.87	5.92	5.83	5.87
180	NYSE	SJW	Thu, Jan 28, 1993	5.92	5.96	5.92	5.96
179	NYSE	SJW	Wed, Jan 27, 1993	5.96	5.96	5.87	5.87
178	NYSE	SJW	Tue, Jan 26, 1993	5.92	5.92	5.92	5.92
177	NYSE	SJW	Mon, Jan 25, 1993	5.87	5.87	5.87	5.87
176	NYSE	SJW	Wed, Jan 20, 1993	5.83	5.83	5.83	5.83
175	NYSE	SJW	Tue, Jan 19, 1993	5.87	5.87	5.87	5.87
174	NYSE	SJW	Mon, Jan 18, 1993	5.90	5.92	5.90	5.92
173	NYSE	SJW	Fri, Jan 15, 1993	5.83	5.87	5.83	5.87
172	NYSE	SJW	Wed, Jan 13, 1993	5.83	5.83	5.79	5.79
171	NYSE	SJW	Tue, Jan 12, 1993	5.81	5.83	5.79	5.79
170	NYSE	SJW	Mon, Jan 11, 1993	5.85	5.85	5.85	5.85
169	NYSE	SJW	Fri, Jan 8, 1993	5.87	5.87	5.87	5.87
168	NYSE	SJW	Thu, Jan 7, 1993	5.92	5.92	5.92	5.92
167	NYSE	SJW	Tue, Jan 5, 1993	5.94	5.94	5.92	5.92
166	NYSE	SJW	Mon, Jan 4, 1993	5.96	5.96	5.96	5.96
165	NYSE	SJW	Thu, Dec 31, 1992	5.92	5.92	5.92	5.92
164	NYSE	SJW	Wed, Dec 30, 1992	5.96	5.96	5.96	5.96
163	NYSE	SJW	Tue, Dec 29, 1992	5.92	5.92	5.92	5.92
162	NYSE	SJW	Mon, Dec 28, 1992	5.87	5.87	5.87	5.87
161	NYSE	SJW	Thu, Dec 24, 1992	5.83	5.83	5.83	5.83
160	NYSE	SJW	Wed, Dec 23, 1992	5.83	5.83	5.83	5.83
159	NYSE	SJW	Tue, Dec 22, 1992	5.83	5.87	5.81	5.81
158	NYSE	SJW	Mon, Dec 21, 1992	5.83	5.87	5.83	5.87
157	NYSE	SJW	Thu, Dec 17, 1992	5.92	5.92	5.87	5.87
156	NYSE	SJW	Wed, Dec 16, 1992	5.90	5.92	5.90	5.92
155	NYSE	SJW	Tue, Dec 15, 1992	5.87	5.87	5.87	5.87
154	NYSE	SJW	Mon, Dec 14, 1992	6.00	6.00	5.83	5.83
153	NYSE	SJW	Fri, Dec 11, 1992	5.96	6.00	5.96	6.00
152	NYSE	SJW	Wed, Dec 9, 1992	5.92	5.96	5.92	5.92
151	NYSE	SJW	Tue, Dec 8, 1992	5.83	5.98	5.83	5.94
150	NYSE	SJW	Mon, Dec 7, 1992	5.87	5.92	5.83	5.83
149	NYSE	SJW	Fri, Dec 4, 1992	5.92	5.92	5.92	5.92
148	NYSE	SJW	Thu, Dec 3, 1992	5.85	5.90	5.85	5.90
147	NYSE	SJW	Wed, Dec 2, 1992	5.79	5.81	5.79	5.79
146	NYSE	SJW	Tue, Dec 1, 1992	5.79	5.79	5.79	5.79
145	NYSE	SJW	Mon, Nov 30, 1992	5.71	5.79	5.71	5.79
144	NYSE	SJW	Fri, Nov 27, 1992	5.67	5.67	5.67	5.67
143	NYSE	SJW	Wed, Nov 25, 1992	5.58	5.62	5.58	5.62
142	NYSE	SJW	Tue, Nov 24, 1992	5.54	5.54	5.54	5.54
141	NYSE	SJW	Mon, Nov 23, 1992	5.54	5.56	5.50	5.54
140	NYSE	SJW	Fri, Nov 20, 1992	5.46	5.50	5.46	5.50
139	NYSE	SJW	Thu, Nov 19, 1992	5.31	5.42	5.31	5.42
138	NYSE	SJW	Wed, Nov 18, 1992	5.29	5.31	5.29	5.31
137	NYSE	SJW	Tue, Nov 17, 1992	5.31	5.31	5.27	5.27
136	NYSE	SJW	Mon, Nov 16, 1992	5.33	5.33	5.29	5.31
135	NYSE	SJW	Fri, Nov 13, 1992	5.33	5.33	5.33	5.33
134	NYSE	SJW	Thu, Nov 12, 1992	5.37	5.37	5.31	5.37
133	NYSE	SJW	Wed, Nov 11, 1992	5.37	5.44	5.33	5.33
132	NYSE	SJW	Mon, Nov 9, 1992	5.37	5.37	5.33	5.33
131	NYSE	SJW	Fri, Nov 6, 1992	5.35	5.35	5.33	5.33
130	NYSE	SJW	Thu, Nov 5, 1992	5.37	5.37	5.37	5.37
129	NYSE	SJW	Wed, Nov 4, 1992	5.42	5.46	5.42	5.42
128	NYSE	SJW	Tue, Nov 3, 1992	5.42	5.42	5.37	5.37
127	NYSE	SJW	Mon, Nov 2, 1992	5.42	5.42	5.42	5.42
126	NYSE	SJW	Fri, Oct 30, 1992	5.46	5.46	5.37	5.37
125	NYSE	SJW	Thu, Oct 29, 1992	5.54	5.54	5.37	5.37
124	NYSE	SJW	Wed, Oct 28, 1992	5.58	5.58	5.58	5.58
123	NYSE	SJW	Tue, Oct 27, 1992	5.62	5.62	5.60	5.62
122	NYSE	SJW	Mon, Oct 26, 1992	5.50	5.58	5.50	5.58
121	NYSE	SJW	Fri, Oct 23, 1992	5.54	5.54	5.54	5.54
120	NYSE	SJW	Thu, Oct 22, 1992	5.58	5.65	5.54	5.56
119	NYSE	SJW	Wed, Oct 21, 1992	5.56	5.62	5.54	5.62
118	NYSE	SJW	Tue, Oct 20, 1992	5.58	5.60	5.58	5.60
117	NYSE	SJW	Mon, Oct 19, 1992	5.62	5.62	5.54	5.56
116	NYSE	SJW	Fri, Oct 16, 1992	5.71	5.71	5.67	5.67
115	NYSE	SJW	Thu, Oct 15, 1992	5.71	5.73	5.71	5.73
114	NYSE	SJW	Fri, Oct 9, 1992	5.67	5.67	5.67	5.67
113	NYSE	SJW	Thu, Oct 8, 1992	5.67	5.71	5.65	5.71
112	NYSE	SJW	Wed, Oct 7, 1992	5.67	5.67	5.67	5.67
111	NYSE	SJW	Tue, Oct 6, 1992	5.77	5.77	5.69	5.69
110	NYSE	SJW	Mon, Oct 5, 1992	5.79	5.79	5.79	5.79
109	NYSE	SJW	Fri, Oct 2, 1992	5.79	5.83	5.79	5.83
108	NYSE	SJW	Thu, Oct 1, 1992	5.83	5.83	5.83	5.83
107	NYSE	SJW	Wed, Sep 30, 1992	5.87	5.87	5.87	5.87
106	NYSE	SJW	Tue, Sep 29, 1992	5.87	5.87	5.87	5.87
105	NYSE	SJW	Mon, Sep 28, 1992	5.87	5.87	5.87	5.87
104	NYSE	SJW	Fri, Sep 25, 1992	5.83	5.83	5.83	5.83
103	NYSE	SJW	Wed, Sep 23, 1992	5.90	5.90	5.90	5.90
102	NYSE	SJW	Tue, Sep 22, 1992	5.87	5.87	5.87	5.87
101	NYSE	SJW	Mon, Sep 21, 1992	5.87	5.87	5.87	5.87
100	NYSE	SJW	Thu, Sep 17, 1992	5.83	5.83	5.83	5.83
99	NYSE	SJW	Wed, Sep 16, 1992	5.83	5.83	5.83	5.83
98	NYSE	SJW	Tue, Sep 15, 1992	5.87	5.90	5.87	5.90
97	NYSE	SJW	Fri, Sep 11, 1992	5.83	5.83	5.79	5.83
96	NYSE	SJW	Thu, Sep 10, 1992	5.75	5.79	5.73	5.79
95	NYSE	SJW	Wed, Sep 9, 1992	5.83	5.85	5.79	5.79
94	NYSE	SJW	Thu, Sep 3, 1992	5.90	5.90	5.85	5.85
93	NYSE	SJW	Wed, Sep 2, 1992	5.83	5.87	5.83	5.87
92	NYSE	SJW	Tue, Sep 1, 1992	5.85	5.85	5.77	5.79
91	NYSE	SJW	Mon, Aug 31, 1992	5.90	5.90	5.90	5.90
90	NYSE	SJW	Fri, Aug 28, 1992	5.85	5.90	5.85	5.90
89	NYSE	SJW	Thu, Aug 27, 1992	5.87	5.87	5.87	5.87
88	NYSE	SJW	Wed, Aug 26, 1992	5.83	5.83	5.79	5.83
87	NYSE	SJW	Tue, Aug 25, 1992	5.83	5.83	5.83	5.83
86	NYSE	SJW	Mon, Aug 24, 1992	5.75	5.79	5.75	5.79
85	NYSE	SJW	Fri, Aug 21, 1992	5.75	5.75	5.75	5.75
84	NYSE	SJW	Thu, Aug 20, 1992	5.87	5.87	5.83	5.83
83	NYSE	SJW	Tue, Aug 18, 1992	5.90	5.90	5.90	5.90
82	NYSE	SJW	Mon, Aug 17, 1992	5.94	5.94	5.90	5.90
81	NYSE	SJW	Fri, Aug 14, 1992	5.92	5.92	5.92	5.92
80	NYSE	SJW	Thu, Aug 13, 1992	5.90	5.90	5.90	5.90
79	NYSE	SJW	Wed, Aug 12, 1992	5.85	5.85	5.85	5.85
78	NYSE	SJW	Tue, Aug 11, 1992	5.83	5.90	5.83	5.90
77	NYSE	SJW	Mon, Aug 10, 1992	5.85	5.85	5.79	5.79
76	NYSE	SJW	Fri, Aug 7, 1992	5.81	5.81	5.81	5.81
75	NYSE	SJW	Thu, Aug 6, 1992	5.83	5.83	5.83	5.83
74	NYSE	SJW	Tue, Aug 4, 1992	5.85	5.85	5.85	5.85
73	NYSE	SJW	Mon, Aug 3, 1992	5.81	5.81	5.81	5.81
72	NYSE	SJW	Fri, Jul 31, 1992	5.77	5.77	5.77	5.77
71	NYSE	SJW	Thu, Jul 30, 1992	5.81	5.81	5.81	5.81
70	NYSE	SJW	Wed, Jul 29, 1992	5.73	5.77	5.73	5.77
69	NYSE	SJW	Tue, Jul 28, 1992	5.71	5.71	5.69	5.69
68	NYSE	SJW	Mon, Jul 27, 1992	5.75	5.75	5.75	5.75
67	NYSE	SJW	Fri, Jul 24, 1992	5.87	5.90	5.85	5.87
66	NYSE	SJW	Thu, Jul 23, 1992	5.67	5.92	5.67	5.83
65	NYSE	SJW	Wed, Jul 22, 1992	5.56	5.62	5.54	5.62
64	NYSE	SJW	Mon, Jul 20, 1992	5.52	5.52	5.52	5.52
63	NYSE	SJW	Fri, Jul 17, 1992	5.56	5.56	5.56	5.56
62	NYSE	SJW	Thu, Jul 16, 1992	5.52	5.52	5.52	5.52
61	NYSE	SJW	Wed, Jul 15, 1992	5.52	5.52	5.52	5.52
60	NYSE	SJW	Tue, Jul 14, 1992	5.46	5.54	5.46	5.54
59	NYSE	SJW	Mon, Jul 13, 1992	5.37	5.42	5.37	5.42
58	NYSE	SJW	Fri, Jul 10, 1992	5.37	5.37	5.33	5.33
57	NYSE	SJW	Thu, Jul 9, 1992	5.50	5.50	5.42	5.42
56	NYSE	SJW	Wed, Jul 8, 1992	5.42	5.50	5.42	5.46
55	NYSE	SJW	Tue, Jul 7, 1992	5.40	5.40	5.37	5.37
54	NYSE	SJW	Thu, Jul 2, 1992	5.42	5.42	5.35	5.35
53	NYSE	SJW	Wed, Jul 1, 1992	5.33	5.37	5.33	5.37
52	NYSE	SJW	Tue, Jun 30, 1992	5.46	5.50	5.42	5.42
51	NYSE	SJW	Mon, Jun 29, 1992	5.50	5.52	5.50	5.50
50	NYSE	SJW	Wed, Jun 24, 1992	5.46	5.46	5.46	5.46
49	NYSE	SJW	Fri, Jun 19, 1992	5.42	5.50	5.42	5.50
48	NYSE	SJW	Thu, Jun 18, 1992	5.37	5.37	5.37	5.37
47	NYSE	SJW	Mon, Jun 15, 1992	5.42	5.42	5.42	5.42
46	NYSE	SJW	Fri, Jun 12, 1992	5.42	5.42	5.37	5.37
45	NYSE	SJW	Wed, Jun 10, 1992	5.37	5.37	5.37	5.37
44	NYSE	SJW	Tue, Jun 9, 1992	5.37	5.42	5.37	5.42
43	NYSE	SJW	Mon, Jun 8, 1992	5.37	5.37	5.37	5.37
42	NYSE	SJW	Wed, Jun 3, 1992	5.50	5.50	5.42	5.42
41	NYSE	SJW	Tue, Jun 2, 1992	5.54	5.54	5.46	5.46
40	NYSE	SJW	Mon, Jun 1, 1992	5.71	5.75	5.56	5.56
39	NYSE	SJW	Fri, May 29, 1992	5.60	5.67	5.60	5.67
38	NYSE	SJW	Thu, May 21, 1992	5.58	5.60	5.56	5.60
37	NYSE	SJW	Wed, May 20, 1992	5.60	5.60	5.60	5.60
36	NYSE	SJW	Fri, May 15, 1992	5.65	5.65	5.58	5.60
35	NYSE	SJW	Thu, May 14, 1992	5.71	5.71	5.67	5.69
34	NYSE	SJW	Wed, May 13, 1992	5.71	5.71	5.67	5.71
33	NYSE	SJW	Tue, May 12, 1992	5.75	5.75	5.71	5.73
32	NYSE	SJW	Mon, May 11, 1992	5.75	5.75	5.71	5.75
31	NYSE	SJW	Fri, May 8, 1992	5.73	5.75	5.69	5.71
30	NYSE	SJW	Thu, May 7, 1992	5.67	5.71	5.67	5.67
29	NYSE	SJW	Wed, May 6, 1992	5.46	5.50	5.46	5.50
28	NYSE	SJW	Tue, May 5, 1992	5.42	5.42	5.42	5.42
27	NYSE	SJW	Mon, May 4, 1992	5.46	5.46	5.46	5.46
26	NYSE	SJW	Fri, May 1, 1992	5.35	5.46	5.35	5.46
25	NYSE	SJW	Wed, Apr 29, 1992	5.35	5.40	5.35	5.40
24	NYSE	SJW	Tue, Apr 28, 1992	5.23	5.31	5.23	5.31
23	NYSE	SJW	Thu, Apr 23, 1992	5.33	5.33	5.33	5.33
22	NYSE	SJW	Wed, Apr 22, 1992	5.31	5.33	5.27	5.33
21	NYSE	SJW	Mon, Apr 20, 1992	5.27	5.31	5.27	5.31
20	NYSE	SJW	Thu, Apr 16, 1992	5.25	5.25	5.21	5.21
19	NYSE	SJW	Wed, Apr 15, 1992	5.21	5.21	5.21	5.21
18	NYSE	SJW	Tue, Apr 14, 1992	5.25	5.25	5.25	5.25
17	NYSE	SJW	Mon, Apr 13, 1992	5.21	5.25	5.21	5.25
16	NYSE	SJW	Fri, Apr 10, 1992	5.21	5.21	5.17	5.17
15	NYSE	SJW	Thu, Apr 9, 1992	5.25	5.25	5.25	5.25
14	NYSE	SJW	Wed, Apr 8, 1992	5.17	5.25	5.17	5.25
13	NYSE	SJW	Tue, Apr 7, 1992	5.17	5.17	5.17	5.17
12	NYSE	SJW	Mon, Apr 6, 1992	5.27	5.27	5.21	5.21
11	NYSE	SJW	Fri, Apr 3, 1992	5.33	5.33	5.31	5.33
10	NYSE	SJW	Thu, Apr 2, 1992	5.35	5.35	5.31	5.33
9	NYSE	SJW	Tue, Mar 31, 1992	5.35	5.35	5.31	5.35
8	NYSE	SJW	Mon, Mar 30, 1992	5.35	5.35	5.33	5.35
7	NYSE	SJW	Fri, Mar 27, 1992	5.33	5.33	5.33	5.33
6	NYSE	SJW	Thu, Mar 26, 1992	5.33	5.33	5.27	5.31
5	NYSE	SJW	Wed, Mar 25, 1992	5.29	5.29	5.29	5.29
4	NYSE	SJW	Mon, Mar 23, 1992	5.31	5.31	5.27	5.31
3	NYSE	SJW	Thu, Mar 19, 1992	5.17	5.27	5.17	5.27
2	NYSE	SJW	Wed, Mar 18, 1992	5.12	5.12	5.12	5.12
1	NYSE	SJW	Tue, Mar 17, 1992	5.08	5.08	5.08	5.08
#	Exchange	Symbol	Date	Open	High	Low	Close

SJW Group NYSE:SJW 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