Skechers USA Inc NYSE:SKX Historical Prices

Below are the 5939 trading days of historical prices for SKX.

#	Exchange	Symbol	Date	Open	High	Low	Close
5939	NYSE	SKX	Thu, Jan 19, 2023	45.46	45.98	45.06	45.88
5938	NYSE	SKX	Wed, Jan 18, 2023	45.56	46.41	45.41	46.06
5937	NYSE	SKX	Tue, Jan 17, 2023	46.23	46.89	46.15	46.22
5936	NYSE	SKX	Fri, Jan 13, 2023	45.94	46.68	45.73	46.56
5935	NYSE	SKX	Thu, Jan 12, 2023	46.59	46.83	45.74	46.19
5934	NYSE	SKX	Wed, Jan 11, 2023	46.30	46.72	46.05	46.48
5933	NYSE	SKX	Tue, Jan 10, 2023	45.88	46.37	45.44	46.22
5932	NYSE	SKX	Mon, Jan 9, 2023	44.53	46.05	43.97	45.78
5931	NYSE	SKX	Fri, Jan 6, 2023	44.06	44.73	43.58	44.59
5930	NYSE	SKX	Thu, Jan 5, 2023	42.81	43.55	42.07	43.22
5929	NYSE	SKX	Wed, Jan 4, 2023	42.38	43.94	42.20	43.45
5928	NYSE	SKX	Tue, Jan 3, 2023	42.42	42.55	41.54	41.83
5927	NYSE	SKX	Fri, Dec 30, 2022	41.35	42.01	41.22	41.95
5926	NYSE	SKX	Thu, Dec 29, 2022	41.61	42.22	41.55	41.89
5925	NYSE	SKX	Wed, Dec 28, 2022	42.56	42.63	41.41	41.62
5924	NYSE	SKX	Tue, Dec 27, 2022	42.29	42.66	41.98	42.51
5923	NYSE	SKX	Fri, Dec 23, 2022	41.96	42.18	41.44	42.00
5922	NYSE	SKX	Thu, Dec 22, 2022	41.69	42.28	41.40	42.18
5921	NYSE	SKX	Wed, Dec 21, 2022	41.80	43.00	41.80	42.07
5920	NYSE	SKX	Tue, Dec 20, 2022	40.84	41.20	40.25	40.39
5919	NYSE	SKX	Mon, Dec 19, 2022	41.00	41.34	40.73	40.96
5918	NYSE	SKX	Fri, Dec 16, 2022	41.34	41.75	40.72	41.08
5917	NYSE	SKX	Thu, Dec 15, 2022	41.54	42.07	40.84	41.90
5916	NYSE	SKX	Wed, Dec 14, 2022	42.63	42.89	41.95	42.39
5915	NYSE	SKX	Tue, Dec 13, 2022	43.66	44.34	41.94	42.34
5914	NYSE	SKX	Mon, Dec 12, 2022	42.52	42.75	42.24	42.56
5913	NYSE	SKX	Fri, Dec 9, 2022	42.85	42.98	42.02	42.25
5912	NYSE	SKX	Thu, Dec 8, 2022	42.86	43.45	42.43	43.36
5911	NYSE	SKX	Wed, Dec 7, 2022	42.68	43.05	42.29	42.51
5910	NYSE	SKX	Tue, Dec 6, 2022	42.01	42.96	41.97	42.94
5909	NYSE	SKX	Mon, Dec 5, 2022	42.89	42.89	41.63	41.75
5908	NYSE	SKX	Fri, Dec 2, 2022	42.46	43.45	42.46	43.23
5907	NYSE	SKX	Thu, Dec 1, 2022	42.33	43.49	42.13	42.98
5906	NYSE	SKX	Wed, Nov 30, 2022	40.89	42.29	40.79	42.17
5905	NYSE	SKX	Tue, Nov 29, 2022	39.71	40.56	39.63	40.37
5904	NYSE	SKX	Mon, Nov 28, 2022	39.69	40.39	39.57	39.75
5903	NYSE	SKX	Fri, Nov 25, 2022	40.09	40.38	40.00	40.10
5902	NYSE	SKX	Wed, Nov 23, 2022	39.97	40.60	39.76	40.10
5901	NYSE	SKX	Tue, Nov 22, 2022	39.25	40.22	38.99	40.14
5900	NYSE	SKX	Mon, Nov 21, 2022	39.50	39.75	38.62	39.09
5899	NYSE	SKX	Fri, Nov 18, 2022	40.70	40.90	39.62	39.84
5898	NYSE	SKX	Thu, Nov 17, 2022	39.07	39.97	38.81	39.89
5897	NYSE	SKX	Wed, Nov 16, 2022	39.50	40.04	39.31	39.78
5896	NYSE	SKX	Tue, Nov 15, 2022	40.30	41.30	40.06	40.24
5895	NYSE	SKX	Mon, Nov 14, 2022	39.21	39.78	39.07	39.18
5894	NYSE	SKX	Fri, Nov 11, 2022	38.10	39.85	38.02	39.57
5893	NYSE	SKX	Thu, Nov 10, 2022	36.92	37.75	36.89	37.75
5892	NYSE	SKX	Wed, Nov 9, 2022	35.35	35.94	35.11	35.55
5891	NYSE	SKX	Tue, Nov 8, 2022	36.13	36.40	35.29	35.83
5890	NYSE	SKX	Mon, Nov 7, 2022	36.88	36.88	35.10	35.73
5889	NYSE	SKX	Fri, Nov 4, 2022	35.75	36.83	35.63	36.52
5888	NYSE	SKX	Thu, Nov 3, 2022	34.52	35.36	33.77	34.82
5887	NYSE	SKX	Wed, Nov 2, 2022	35.03	36.08	34.78	34.86
5886	NYSE	SKX	Tue, Nov 1, 2022	34.40	35.34	34.23	35.23
5885	NYSE	SKX	Mon, Oct 31, 2022	33.29	34.75	33.17	34.43
5884	NYSE	SKX	Fri, Oct 28, 2022	32.61	33.67	32.16	33.36
5883	NYSE	SKX	Thu, Oct 27, 2022	32.82	33.20	32.01	32.64
5882	NYSE	SKX	Wed, Oct 26, 2022	33.70	34.78	32.30	32.41
5881	NYSE	SKX	Tue, Oct 25, 2022	34.65	36.08	34.65	35.93
5880	NYSE	SKX	Mon, Oct 24, 2022	34.90	35.17	34.15	34.68
5879	NYSE	SKX	Fri, Oct 21, 2022	33.83	35.17	33.63	34.90
5878	NYSE	SKX	Thu, Oct 20, 2022	36.15	36.47	33.71	33.83
5877	NYSE	SKX	Wed, Oct 19, 2022	35.65	36.18	35.24	35.70
5876	NYSE	SKX	Tue, Oct 18, 2022	36.51	36.96	35.46	35.93
5875	NYSE	SKX	Mon, Oct 17, 2022	35.48	35.64	34.85	35.42
5874	NYSE	SKX	Fri, Oct 14, 2022	35.23	35.58	34.34	34.70
5873	NYSE	SKX	Thu, Oct 13, 2022	33.97	35.38	33.40	34.93
5872	NYSE	SKX	Wed, Oct 12, 2022	34.24	34.82	33.97	34.61
5871	NYSE	SKX	Tue, Oct 11, 2022	33.40	34.70	33.33	34.12
5870	NYSE	SKX	Mon, Oct 10, 2022	34.28	34.44	32.94	33.62
5869	NYSE	SKX	Fri, Oct 7, 2022	34.23	34.44	33.89	34.38
5868	NYSE	SKX	Thu, Oct 6, 2022	34.88	35.27	34.41	34.88
5867	NYSE	SKX	Wed, Oct 5, 2022	33.59	35.09	33.59	34.94
5866	NYSE	SKX	Tue, Oct 4, 2022	32.99	34.09	32.99	34.09
5865	NYSE	SKX	Mon, Oct 3, 2022	32.16	32.70	31.91	32.15
5864	NYSE	SKX	Fri, Sep 30, 2022	32.09	33.04	31.28	31.72
5863	NYSE	SKX	Thu, Sep 29, 2022	33.83	34.16	33.23	34.10
5862	NYSE	SKX	Wed, Sep 28, 2022	33.60	34.59	33.52	34.39
5861	NYSE	SKX	Tue, Sep 27, 2022	33.35	33.68	32.64	33.34
5860	NYSE	SKX	Mon, Sep 26, 2022	33.68	33.99	32.66	32.95
5859	NYSE	SKX	Fri, Sep 23, 2022	34.53	34.67	33.40	33.92
5858	NYSE	SKX	Thu, Sep 22, 2022	36.09	36.21	35.16	35.28
5857	NYSE	SKX	Wed, Sep 21, 2022	36.59	37.11	35.85	35.89
5856	NYSE	SKX	Tue, Sep 20, 2022	36.29	36.72	36.09	36.29
5855	NYSE	SKX	Mon, Sep 19, 2022	35.57	37.00	35.57	36.85
5854	NYSE	SKX	Fri, Sep 16, 2022	35.72	36.48	35.37	35.86
5853	NYSE	SKX	Thu, Sep 15, 2022	36.00	36.80	35.87	36.16
5852	NYSE	SKX	Wed, Sep 14, 2022	36.50	36.77	35.90	36.34
5851	NYSE	SKX	Tue, Sep 13, 2022	37.31	37.65	36.11	36.35
5850	NYSE	SKX	Mon, Sep 12, 2022	38.49	39.40	38.49	38.94
5849	NYSE	SKX	Fri, Sep 9, 2022	37.47	38.33	37.45	38.07
5848	NYSE	SKX	Thu, Sep 8, 2022	37.27	37.49	35.90	37.09
5847	NYSE	SKX	Wed, Sep 7, 2022	36.86	38.02	36.86	37.76
5846	NYSE	SKX	Tue, Sep 6, 2022	37.32	37.49	36.03	37.03
5845	NYSE	SKX	Fri, Sep 2, 2022	37.94	38.17	36.89	37.16
5844	NYSE	SKX	Thu, Sep 1, 2022	37.50	37.65	36.81	37.53
5843	NYSE	SKX	Wed, Aug 31, 2022	38.31	38.70	37.78	37.80
5842	NYSE	SKX	Tue, Aug 30, 2022	39.12	39.29	38.26	38.28
5841	NYSE	SKX	Mon, Aug 29, 2022	38.02	39.03	37.86	38.67
5840	NYSE	SKX	Fri, Aug 26, 2022	39.78	39.84	38.41	38.52
5839	NYSE	SKX	Thu, Aug 25, 2022	39.08	40.23	38.94	39.69
5838	NYSE	SKX	Wed, Aug 24, 2022	38.62	39.30	38.48	38.99
5837	NYSE	SKX	Tue, Aug 23, 2022	39.24	39.49	38.55	38.69
5836	NYSE	SKX	Mon, Aug 22, 2022	38.74	39.16	38.42	38.91
5835	NYSE	SKX	Fri, Aug 19, 2022	40.13	40.20	39.29	39.49
5834	NYSE	SKX	Thu, Aug 18, 2022	40.08	40.54	39.80	40.32
5833	NYSE	SKX	Wed, Aug 17, 2022	41.22	41.28	40.05	40.51
5832	NYSE	SKX	Tue, Aug 16, 2022	40.00	41.62	39.99	41.54
5831	NYSE	SKX	Mon, Aug 15, 2022	40.01	40.38	39.83	40.20
5830	NYSE	SKX	Fri, Aug 12, 2022	40.44	40.44	39.85	40.21
5829	NYSE	SKX	Thu, Aug 11, 2022	39.75	40.48	39.35	40.00
5828	NYSE	SKX	Wed, Aug 10, 2022	39.25	40.13	39.09	39.25
5827	NYSE	SKX	Tue, Aug 9, 2022	39.20	39.27	37.80	38.24
5826	NYSE	SKX	Mon, Aug 8, 2022	39.56	40.37	39.41	39.48
5825	NYSE	SKX	Fri, Aug 5, 2022	39.00	39.61	38.87	39.33
5824	NYSE	SKX	Thu, Aug 4, 2022	38.55	39.41	38.20	39.38
5823	NYSE	SKX	Wed, Aug 3, 2022	37.88	38.87	37.80	38.56
5822	NYSE	SKX	Tue, Aug 2, 2022	38.08	38.15	37.48	37.57
5821	NYSE	SKX	Mon, Aug 1, 2022	37.68	38.46	37.26	38.29
5820	NYSE	SKX	Fri, Jul 29, 2022	38.16	38.27	37.60	37.96
5819	NYSE	SKX	Thu, Jul 28, 2022	36.60	38.06	36.52	37.86
5818	NYSE	SKX	Wed, Jul 27, 2022	36.09	36.62	33.51	36.41
5817	NYSE	SKX	Tue, Jul 26, 2022	37.01	37.41	35.08	35.66
5816	NYSE	SKX	Mon, Jul 25, 2022	38.15	38.37	37.19	37.91
5815	NYSE	SKX	Fri, Jul 22, 2022	38.62	38.79	37.84	38.28
5814	NYSE	SKX	Thu, Jul 21, 2022	38.54	38.80	38.15	38.53
5813	NYSE	SKX	Wed, Jul 20, 2022	37.81	38.78	37.69	38.63
5812	NYSE	SKX	Tue, Jul 19, 2022	35.18	38.25	35.17	37.91
5811	NYSE	SKX	Mon, Jul 18, 2022	37.35	37.90	36.96	37.12
5810	NYSE	SKX	Fri, Jul 15, 2022	37.14	37.37	36.24	36.72
5809	NYSE	SKX	Thu, Jul 14, 2022	36.34	36.74	35.90	36.60
5808	NYSE	SKX	Wed, Jul 13, 2022	35.75	37.14	35.50	36.96
5807	NYSE	SKX	Tue, Jul 12, 2022	36.30	37.31	36.05	36.40
5806	NYSE	SKX	Mon, Jul 11, 2022	36.38	36.82	36.00	36.40
5805	NYSE	SKX	Fri, Jul 8, 2022	36.88	37.06	36.23	36.94
5804	NYSE	SKX	Thu, Jul 7, 2022	36.06	37.04	35.94	37.00
5803	NYSE	SKX	Wed, Jul 6, 2022	36.29	36.89	35.24	35.79
5802	NYSE	SKX	Tue, Jul 5, 2022	34.55	36.82	34.55	36.47
5801	NYSE	SKX	Fri, Jul 1, 2022	35.35	35.51	34.22	35.29
5800	NYSE	SKX	Thu, Jun 30, 2022	36.10	36.21	34.65	35.58
5799	NYSE	SKX	Wed, Jun 29, 2022	37.55	37.55	36.36	36.89
5798	NYSE	SKX	Tue, Jun 28, 2022	38.70	39.61	37.36	37.38
5797	NYSE	SKX	Mon, Jun 27, 2022	38.74	39.08	37.94	38.54
5796	NYSE	SKX	Fri, Jun 24, 2022	37.22	38.87	37.22	38.58
5795	NYSE	SKX	Thu, Jun 23, 2022	36.43	36.89	35.98	36.67
5794	NYSE	SKX	Wed, Jun 22, 2022	36.20	36.41	35.70	36.02
5793	NYSE	SKX	Tue, Jun 21, 2022	37.03	37.48	36.27	36.70
5792	NYSE	SKX	Fri, Jun 17, 2022	35.55	36.87	35.35	36.47
5791	NYSE	SKX	Thu, Jun 16, 2022	36.63	36.64	35.03	35.40
5790	NYSE	SKX	Wed, Jun 15, 2022	38.63	38.63	37.16	37.92
5789	NYSE	SKX	Tue, Jun 14, 2022	36.80	37.59	36.68	37.03
5788	NYSE	SKX	Mon, Jun 13, 2022	38.02	38.32	36.28	36.72
5787	NYSE	SKX	Fri, Jun 10, 2022	40.50	40.89	39.40	39.42
5786	NYSE	SKX	Thu, Jun 9, 2022	41.51	42.07	41.21	41.35
5785	NYSE	SKX	Wed, Jun 8, 2022	41.83	42.83	41.59	41.84
5784	NYSE	SKX	Tue, Jun 7, 2022	40.55	42.49	40.31	42.34
5783	NYSE	SKX	Mon, Jun 6, 2022	41.63	41.83	40.92	41.20
5782	NYSE	SKX	Fri, Jun 3, 2022	40.87	41.49	40.34	41.27
5781	NYSE	SKX	Thu, Jun 2, 2022	39.49	41.29	39.22	41.26
5780	NYSE	SKX	Wed, Jun 1, 2022	39.79	40.15	38.57	39.25
5779	NYSE	SKX	Tue, May 31, 2022	39.25	39.79	38.39	39.40
5778	NYSE	SKX	Fri, May 27, 2022	37.87	39.31	37.82	39.24
5777	NYSE	SKX	Thu, May 26, 2022	36.59	38.60	36.33	37.68
5776	NYSE	SKX	Wed, May 25, 2022	34.07	36.23	34.07	35.97
5775	NYSE	SKX	Tue, May 24, 2022	35.56	35.85	34.05	34.68
5774	NYSE	SKX	Mon, May 23, 2022	36.11	36.69	35.58	36.35
5773	NYSE	SKX	Fri, May 20, 2022	36.47	36.63	34.72	36.13
5772	NYSE	SKX	Thu, May 19, 2022	36.50	37.10	35.70	35.90
5771	NYSE	SKX	Wed, May 18, 2022	37.20	38.46	36.86	37.05
5770	NYSE	SKX	Tue, May 17, 2022	37.57	38.28	36.91	38.22
5769	NYSE	SKX	Mon, May 16, 2022	37.66	38.05	36.62	36.84
5768	NYSE	SKX	Fri, May 13, 2022	37.01	38.52	37.01	37.89
5767	NYSE	SKX	Thu, May 12, 2022	35.28	37.19	35.11	36.48
5766	NYSE	SKX	Wed, May 11, 2022	36.25	37.08	35.44	35.51
5765	NYSE	SKX	Tue, May 10, 2022	36.21	36.67	34.84	36.01
5764	NYSE	SKX	Mon, May 9, 2022	36.39	37.46	35.51	35.79
5763	NYSE	SKX	Fri, May 6, 2022	37.58	37.73	36.58	37.23
5762	NYSE	SKX	Thu, May 5, 2022	39.53	39.69	37.79	38.27
5761	NYSE	SKX	Wed, May 4, 2022	39.02	40.16	38.07	40.13
5760	NYSE	SKX	Tue, May 3, 2022	39.73	39.85	38.35	39.09
5759	NYSE	SKX	Mon, May 2, 2022	38.29	39.70	38.11	39.66
5758	NYSE	SKX	Fri, Apr 29, 2022	39.22	39.74	38.18	38.30
5757	NYSE	SKX	Thu, Apr 28, 2022	39.42	40.16	38.30	39.73
5756	NYSE	SKX	Wed, Apr 27, 2022	39.38	40.80	39.00	39.27
5755	NYSE	SKX	Tue, Apr 26, 2022	38.74	38.92	37.18	37.41
5754	NYSE	SKX	Mon, Apr 25, 2022	38.91	39.69	38.31	39.24
5753	NYSE	SKX	Fri, Apr 22, 2022	41.00	41.40	39.70	39.72
5752	NYSE	SKX	Thu, Apr 21, 2022	41.87	42.41	40.98	41.18
5751	NYSE	SKX	Wed, Apr 20, 2022	41.83	42.30	41.15	41.19
5750	NYSE	SKX	Tue, Apr 19, 2022	39.87	41.63	39.70	41.52
5749	NYSE	SKX	Mon, Apr 18, 2022	39.65	39.80	38.74	39.76
5748	NYSE	SKX	Thu, Apr 14, 2022	39.02	39.95	38.62	39.77
5747	NYSE	SKX	Wed, Apr 13, 2022	37.71	39.01	37.62	38.92
5746	NYSE	SKX	Tue, Apr 12, 2022	38.11	38.98	37.62	37.68
5745	NYSE	SKX	Mon, Apr 11, 2022	37.32	38.71	37.29	37.86
5744	NYSE	SKX	Fri, Apr 8, 2022	38.34	38.93	37.57	37.81
5743	NYSE	SKX	Thu, Apr 7, 2022	38.17	38.68	37.32	38.36
5742	NYSE	SKX	Wed, Apr 6, 2022	39.55	39.77	38.01	38.63
5741	NYSE	SKX	Tue, Apr 5, 2022	40.78	41.19	39.68	40.03
5740	NYSE	SKX	Mon, Apr 4, 2022	40.91	41.71	40.64	40.90
5739	NYSE	SKX	Fri, Apr 1, 2022	40.98	41.22	40.55	40.91
5738	NYSE	SKX	Thu, Mar 31, 2022	41.08	41.54	40.68	40.76
5737	NYSE	SKX	Wed, Mar 30, 2022	42.06	42.06	41.23	41.39
5736	NYSE	SKX	Tue, Mar 29, 2022	41.65	43.25	41.50	42.50
5735	NYSE	SKX	Mon, Mar 28, 2022	40.29	40.64	39.60	40.63
5734	NYSE	SKX	Fri, Mar 25, 2022	40.23	40.48	39.63	40.40
5733	NYSE	SKX	Thu, Mar 24, 2022	39.93	40.16	39.45	39.89
5732	NYSE	SKX	Wed, Mar 23, 2022	41.00	41.41	39.69	39.81
5731	NYSE	SKX	Tue, Mar 22, 2022	40.21	41.57	40.21	41.34
5730	NYSE	SKX	Mon, Mar 21, 2022	39.54	40.23	39.02	39.73
5729	NYSE	SKX	Fri, Mar 18, 2022	38.69	39.63	38.49	39.57
5728	NYSE	SKX	Thu, Mar 17, 2022	38.48	39.31	38.16	39.02
5727	NYSE	SKX	Wed, Mar 16, 2022	37.93	39.99	37.93	39.05
5726	NYSE	SKX	Tue, Mar 15, 2022	36.14	37.34	36.04	37.15
5725	NYSE	SKX	Mon, Mar 14, 2022	37.62	38.00	35.73	35.88
5724	NYSE	SKX	Fri, Mar 11, 2022	38.32	38.44	37.14	37.34
5723	NYSE	SKX	Thu, Mar 10, 2022	37.20	38.06	36.74	37.87
5722	NYSE	SKX	Wed, Mar 9, 2022	38.57	39.93	37.70	37.91
5721	NYSE	SKX	Tue, Mar 8, 2022	35.85	38.18	34.97	37.04
5720	NYSE	SKX	Mon, Mar 7, 2022	37.27	37.27	33.50	34.26
5719	NYSE	SKX	Fri, Mar 4, 2022	40.00	40.37	36.88	37.44
5718	NYSE	SKX	Thu, Mar 3, 2022	43.57	43.75	40.60	40.77
5717	NYSE	SKX	Wed, Mar 2, 2022	41.69	43.81	41.69	43.64
5716	NYSE	SKX	Tue, Mar 1, 2022	45.45	45.88	41.21	41.51
5715	NYSE	SKX	Mon, Feb 28, 2022	46.51	47.48	45.78	45.98
5714	NYSE	SKX	Fri, Feb 25, 2022	45.96	47.53	45.56	47.49
5713	NYSE	SKX	Thu, Feb 24, 2022	44.12	46.24	44.04	46.04
5712	NYSE	SKX	Wed, Feb 23, 2022	47.86	47.88	45.50	45.64
5711	NYSE	SKX	Tue, Feb 22, 2022	47.50	48.65	46.97	47.43
5710	NYSE	SKX	Fri, Feb 18, 2022	47.75	48.01	46.76	47.72
5709	NYSE	SKX	Thu, Feb 17, 2022	48.57	49.08	47.33	47.51
5708	NYSE	SKX	Wed, Feb 16, 2022	47.74	49.19	47.36	48.94
5707	NYSE	SKX	Tue, Feb 15, 2022	47.55	48.18	47.46	47.91
5706	NYSE	SKX	Mon, Feb 14, 2022	47.10	48.18	46.55	46.94
5705	NYSE	SKX	Fri, Feb 11, 2022	48.32	48.65	47.18	47.24
5704	NYSE	SKX	Thu, Feb 10, 2022	46.32	49.89	46.22	48.21
5703	NYSE	SKX	Wed, Feb 9, 2022	46.84	47.67	46.55	47.42
5702	NYSE	SKX	Tue, Feb 8, 2022	44.96	46.40	44.37	46.28
5701	NYSE	SKX	Mon, Feb 7, 2022	44.57	45.31	43.99	44.96
5700	NYSE	SKX	Fri, Feb 4, 2022	44.60	45.01	43.25	44.43
5699	NYSE	SKX	Thu, Feb 3, 2022	41.96	42.70	41.59	41.70
5698	NYSE	SKX	Wed, Feb 2, 2022	42.84	42.93	41.75	42.49
5697	NYSE	SKX	Tue, Feb 1, 2022	42.12	42.61	41.53	42.46
5696	NYSE	SKX	Mon, Jan 31, 2022	41.04	42.10	40.64	42.00
5695	NYSE	SKX	Fri, Jan 28, 2022	40.98	41.34	39.30	41.32
5694	NYSE	SKX	Thu, Jan 27, 2022	41.64	42.13	40.72	41.05
5693	NYSE	SKX	Wed, Jan 26, 2022	43.05	43.21	41.02	41.30
5692	NYSE	SKX	Tue, Jan 25, 2022	42.53	42.87	41.15	42.28
5691	NYSE	SKX	Mon, Jan 24, 2022	40.06	43.35	39.85	43.24
5690	NYSE	SKX	Fri, Jan 21, 2022	41.31	42.21	40.68	41.19
5689	NYSE	SKX	Thu, Jan 20, 2022	43.77	43.93	41.64	41.77
5688	NYSE	SKX	Wed, Jan 19, 2022	43.87	44.51	43.42	43.44
5687	NYSE	SKX	Tue, Jan 18, 2022	42.96	44.31	42.50	43.71
5686	NYSE	SKX	Fri, Jan 14, 2022	43.59	43.81	42.65	43.63
5685	NYSE	SKX	Thu, Jan 13, 2022	44.71	45.71	44.12	44.31
5684	NYSE	SKX	Wed, Jan 12, 2022	45.11	45.85	44.69	45.31
5683	NYSE	SKX	Tue, Jan 11, 2022	44.79	44.92	43.88	44.88
5682	NYSE	SKX	Mon, Jan 10, 2022	45.26	45.42	43.24	44.66
5681	NYSE	SKX	Fri, Jan 7, 2022	46.33	46.88	45.93	46.04
5680	NYSE	SKX	Thu, Jan 6, 2022	45.66	46.57	44.89	46.31
5679	NYSE	SKX	Wed, Jan 5, 2022	46.40	46.77	45.04	45.29
5678	NYSE	SKX	Tue, Jan 4, 2022	45.40	46.99	45.21	46.44
5677	NYSE	SKX	Mon, Jan 3, 2022	43.82	44.53	43.54	44.46
5676	NYSE	SKX	Fri, Dec 31, 2021	43.28	43.68	43.01	43.40
5675	NYSE	SKX	Thu, Dec 30, 2021	43.70	44.26	43.58	43.58
5674	NYSE	SKX	Wed, Dec 29, 2021	43.51	44.23	43.25	43.83
5673	NYSE	SKX	Tue, Dec 28, 2021	42.97	43.64	42.97	43.37
5672	NYSE	SKX	Mon, Dec 27, 2021	42.51	43.01	42.16	43.00
5671	NYSE	SKX	Thu, Dec 23, 2021	41.65	42.81	41.65	42.27
5670	NYSE	SKX	Wed, Dec 22, 2021	41.32	41.96	41.07	41.61
5669	NYSE	SKX	Tue, Dec 21, 2021	41.10	41.55	40.74	41.11
5668	NYSE	SKX	Mon, Dec 20, 2021	40.86	41.13	39.42	40.16
5667	NYSE	SKX	Fri, Dec 17, 2021	41.58	42.23	41.15	41.69
5666	NYSE	SKX	Thu, Dec 16, 2021	43.22	43.44	41.60	41.69
5665	NYSE	SKX	Wed, Dec 15, 2021	43.03	43.22	41.69	43.04
5664	NYSE	SKX	Tue, Dec 14, 2021	43.18	44.00	43.11	43.27
5663	NYSE	SKX	Mon, Dec 13, 2021	45.10	45.37	43.08	43.66
5662	NYSE	SKX	Fri, Dec 10, 2021	46.19	46.19	45.11	45.35
5661	NYSE	SKX	Thu, Dec 9, 2021	46.08	46.75	45.66	45.70
5660	NYSE	SKX	Wed, Dec 8, 2021	46.68	47.35	46.35	46.57
5659	NYSE	SKX	Tue, Dec 7, 2021	45.27	47.35	45.26	46.70
5658	NYSE	SKX	Mon, Dec 6, 2021	44.35	44.95	43.59	44.48
5657	NYSE	SKX	Fri, Dec 3, 2021	45.07	45.31	43.26	43.85
5656	NYSE	SKX	Thu, Dec 2, 2021	44.64	45.38	44.07	45.03
5655	NYSE	SKX	Wed, Dec 1, 2021	46.60	47.41	44.52	44.58
5654	NYSE	SKX	Tue, Nov 30, 2021	46.07	46.09	44.20	44.92
5653	NYSE	SKX	Mon, Nov 29, 2021	46.74	47.24	45.74	46.52
5652	NYSE	SKX	Fri, Nov 26, 2021	46.00	46.75	45.76	46.00
5651	NYSE	SKX	Wed, Nov 24, 2021	45.96	47.91	45.56	47.77
5650	NYSE	SKX	Tue, Nov 23, 2021	48.34	48.50	47.03	47.26
5649	NYSE	SKX	Mon, Nov 22, 2021	48.02	49.04	47.54	48.73
5648	NYSE	SKX	Fri, Nov 19, 2021	47.38	47.89	47.02	47.79
5647	NYSE	SKX	Thu, Nov 18, 2021	48.12	48.69	47.41	47.85
5646	NYSE	SKX	Wed, Nov 17, 2021	47.91	48.08	47.18	47.59
5645	NYSE	SKX	Tue, Nov 16, 2021	47.28	48.60	47.10	48.01
5644	NYSE	SKX	Mon, Nov 15, 2021	47.80	47.85	46.67	46.93
5643	NYSE	SKX	Fri, Nov 12, 2021	47.47	47.97	47.37	47.69
5642	NYSE	SKX	Thu, Nov 11, 2021	47.79	47.84	47.26	47.36
5641	NYSE	SKX	Wed, Nov 10, 2021	46.93	48.03	46.73	47.44
5640	NYSE	SKX	Tue, Nov 9, 2021	47.35	47.97	47.04	47.40
5639	NYSE	SKX	Mon, Nov 8, 2021	47.96	48.19	46.61	47.41
5638	NYSE	SKX	Fri, Nov 5, 2021	47.73	48.69	47.73	48.00
5637	NYSE	SKX	Thu, Nov 4, 2021	47.81	48.39	47.05	47.14
5636	NYSE	SKX	Wed, Nov 3, 2021	45.74	47.92	45.74	47.58
5635	NYSE	SKX	Tue, Nov 2, 2021	46.36	47.43	45.37	45.43
5634	NYSE	SKX	Mon, Nov 1, 2021	46.06	48.25	46.06	47.79
5633	NYSE	SKX	Fri, Oct 29, 2021	49.48	50.81	45.43	46.21
5632	NYSE	SKX	Thu, Oct 28, 2021	45.38	46.03	44.98	45.93
5631	NYSE	SKX	Wed, Oct 27, 2021	46.07	46.27	44.73	44.81
5630	NYSE	SKX	Tue, Oct 26, 2021	46.38	46.94	45.63	46.12
5629	NYSE	SKX	Mon, Oct 25, 2021	46.03	46.38	45.60	46.25
5628	NYSE	SKX	Fri, Oct 22, 2021	45.23	46.03	44.82	45.78
5627	NYSE	SKX	Thu, Oct 21, 2021	44.34	45.78	44.30	45.67
5626	NYSE	SKX	Wed, Oct 20, 2021	44.00	44.94	43.86	44.16
5625	NYSE	SKX	Tue, Oct 19, 2021	45.39	45.39	43.28	43.63
5624	NYSE	SKX	Mon, Oct 18, 2021	44.19	44.31	43.10	43.66
5623	NYSE	SKX	Fri, Oct 15, 2021	44.31	45.04	44.10	44.61
5622	NYSE	SKX	Thu, Oct 14, 2021	43.15	44.46	42.80	43.91
5621	NYSE	SKX	Wed, Oct 13, 2021	41.54	42.55	41.18	42.45
5620	NYSE	SKX	Tue, Oct 12, 2021	40.91	41.59	40.85	41.23
5619	NYSE	SKX	Mon, Oct 11, 2021	41.95	42.45	41.03	41.08
5618	NYSE	SKX	Fri, Oct 8, 2021	42.63	42.83	41.81	41.97
5617	NYSE	SKX	Thu, Oct 7, 2021	42.15	42.91	42.04	42.51
5616	NYSE	SKX	Wed, Oct 6, 2021	41.21	41.74	40.91	41.62
5615	NYSE	SKX	Tue, Oct 5, 2021	41.50	42.47	41.35	41.83
5614	NYSE	SKX	Mon, Oct 4, 2021	42.37	42.79	41.59	41.74
5613	NYSE	SKX	Fri, Oct 1, 2021	42.30	43.14	41.20	42.49
5612	NYSE	SKX	Thu, Sep 30, 2021	43.07	44.30	42.00	42.12
5611	NYSE	SKX	Wed, Sep 29, 2021	43.38	43.67	42.80	42.88
5610	NYSE	SKX	Tue, Sep 28, 2021	43.66	44.10	43.03	43.15
5609	NYSE	SKX	Mon, Sep 27, 2021	44.32	44.97	43.62	43.74
5608	NYSE	SKX	Fri, Sep 24, 2021	44.75	44.78	43.00	44.41
5607	NYSE	SKX	Thu, Sep 23, 2021	46.28	47.29	46.09	46.12
5606	NYSE	SKX	Wed, Sep 22, 2021	44.78	46.63	44.78	45.85
5605	NYSE	SKX	Tue, Sep 21, 2021	45.31	45.86	44.42	44.46
5604	NYSE	SKX	Mon, Sep 20, 2021	44.16	44.95	43.65	44.83
5603	NYSE	SKX	Fri, Sep 17, 2021	45.07	46.00	44.77	45.22
5602	NYSE	SKX	Thu, Sep 16, 2021	45.47	46.11	44.92	45.00
5601	NYSE	SKX	Wed, Sep 15, 2021	46.17	46.21	44.86	45.41
5600	NYSE	SKX	Tue, Sep 14, 2021	46.08	46.71	45.52	46.17
5599	NYSE	SKX	Mon, Sep 13, 2021	46.98	47.11	45.48	46.13
5598	NYSE	SKX	Fri, Sep 10, 2021	47.26	47.43	46.69	46.74
5597	NYSE	SKX	Thu, Sep 9, 2021	46.43	47.59	46.43	46.98
5596	NYSE	SKX	Wed, Sep 8, 2021	47.07	47.35	45.83	46.55
5595	NYSE	SKX	Tue, Sep 7, 2021	48.98	48.98	47.17	47.30
5594	NYSE	SKX	Fri, Sep 3, 2021	49.45	49.71	48.80	49.03
5593	NYSE	SKX	Thu, Sep 2, 2021	50.28	50.54	49.22	49.71
5592	NYSE	SKX	Wed, Sep 1, 2021	51.00	51.39	50.16	50.21
5591	NYSE	SKX	Tue, Aug 31, 2021	50.94	51.15	49.82	50.43
5590	NYSE	SKX	Mon, Aug 30, 2021	51.00	51.58	50.17	51.18
5589	NYSE	SKX	Fri, Aug 27, 2021	50.40	51.15	50.04	50.93
5588	NYSE	SKX	Thu, Aug 26, 2021	50.93	51.27	49.59	50.09
5587	NYSE	SKX	Wed, Aug 25, 2021	51.74	51.74	50.71	51.27
5586	NYSE	SKX	Tue, Aug 24, 2021	50.67	51.72	50.67	51.18
5585	NYSE	SKX	Mon, Aug 23, 2021	51.17	51.41	50.67	50.76
5584	NYSE	SKX	Fri, Aug 20, 2021	49.74	50.42	49.31	50.39
5583	NYSE	SKX	Thu, Aug 19, 2021	48.72	49.98	48.43	49.43
5582	NYSE	SKX	Wed, Aug 18, 2021	49.24	50.58	49.20	49.66
5581	NYSE	SKX	Tue, Aug 17, 2021	52.09	52.39	49.17	49.72
5580	NYSE	SKX	Mon, Aug 16, 2021	52.92	53.20	51.78	52.78
5579	NYSE	SKX	Fri, Aug 13, 2021	53.86	53.86	52.82	53.33
5578	NYSE	SKX	Thu, Aug 12, 2021	53.83	53.89	52.86	53.70
5577	NYSE	SKX	Wed, Aug 11, 2021	53.46	53.72	53.12	53.56
5576	NYSE	SKX	Tue, Aug 10, 2021	53.25	54.41	53.11	53.80
5575	NYSE	SKX	Mon, Aug 9, 2021	53.63	54.06	52.82	53.35
5574	NYSE	SKX	Fri, Aug 6, 2021	53.78	54.45	53.41	53.92
5573	NYSE	SKX	Thu, Aug 5, 2021	52.70	54.10	52.70	53.54
5572	NYSE	SKX	Wed, Aug 4, 2021	53.63	54.48	52.68	52.83
5571	NYSE	SKX	Tue, Aug 3, 2021	54.91	55.38	53.86	54.12
5570	NYSE	SKX	Mon, Aug 2, 2021	54.26	55.80	54.26	54.54
5569	NYSE	SKX	Fri, Jul 30, 2021	53.14	54.43	53.04	53.68
5568	NYSE	SKX	Thu, Jul 29, 2021	53.10	53.99	52.83	53.71
5567	NYSE	SKX	Wed, Jul 28, 2021	52.96	53.19	52.00	52.51
5566	NYSE	SKX	Tue, Jul 27, 2021	53.85	53.87	51.93	52.81
5565	NYSE	SKX	Mon, Jul 26, 2021	54.00	54.56	52.79	54.20
5564	NYSE	SKX	Fri, Jul 23, 2021	53.71	55.87	52.40	54.22
5563	NYSE	SKX	Thu, Jul 22, 2021	50.74	51.65	50.46	51.21
5562	NYSE	SKX	Wed, Jul 21, 2021	49.09	50.57	49.01	50.26
5561	NYSE	SKX	Tue, Jul 20, 2021	46.43	49.26	46.43	48.77
5560	NYSE	SKX	Mon, Jul 19, 2021	45.93	47.23	45.28	46.07
5559	NYSE	SKX	Fri, Jul 16, 2021	49.10	49.17	46.96	47.11
5558	NYSE	SKX	Thu, Jul 15, 2021	49.18	49.33	47.80	48.61
5557	NYSE	SKX	Wed, Jul 14, 2021	49.46	49.79	49.04	49.10
5556	NYSE	SKX	Tue, Jul 13, 2021	49.54	49.86	48.57	49.04
5555	NYSE	SKX	Mon, Jul 12, 2021	49.45	49.93	48.95	49.81
5554	NYSE	SKX	Fri, Jul 9, 2021	49.15	49.98	48.94	49.57
5553	NYSE	SKX	Thu, Jul 8, 2021	47.70	48.85	46.88	48.66
5552	NYSE	SKX	Wed, Jul 7, 2021	49.09	49.62	47.90	48.82
5551	NYSE	SKX	Tue, Jul 6, 2021	50.66	50.80	48.60	49.55
5550	NYSE	SKX	Fri, Jul 2, 2021	50.92	50.92	50.10	50.66
5549	NYSE	SKX	Thu, Jul 1, 2021	50.01	51.48	49.77	50.85
5548	NYSE	SKX	Wed, Jun 30, 2021	48.65	49.97	48.42	49.83
5547	NYSE	SKX	Tue, Jun 29, 2021	49.84	50.00	48.69	48.95
5546	NYSE	SKX	Mon, Jun 28, 2021	49.97	50.24	48.76	49.51
5545	NYSE	SKX	Fri, Jun 25, 2021	50.00	51.12	49.59	50.24
5544	NYSE	SKX	Thu, Jun 24, 2021	49.03	49.22	48.53	48.77
5543	NYSE	SKX	Wed, Jun 23, 2021	48.68	49.43	48.37	49.03
5542	NYSE	SKX	Tue, Jun 22, 2021	47.84	48.50	47.46	48.16
5541	NYSE	SKX	Mon, Jun 21, 2021	47.46	48.26	47.19	48.18
5540	NYSE	SKX	Fri, Jun 18, 2021	47.36	47.79	46.82	47.02
5539	NYSE	SKX	Thu, Jun 17, 2021	48.45	49.23	47.14	47.81
5538	NYSE	SKX	Wed, Jun 16, 2021	49.12	49.46	47.91	49.25
5537	NYSE	SKX	Tue, Jun 15, 2021	48.95	49.11	47.89	49.10
5536	NYSE	SKX	Mon, Jun 14, 2021	50.01	50.37	48.54	48.96
5535	NYSE	SKX	Fri, Jun 11, 2021	47.99	50.08	47.94	49.96
5534	NYSE	SKX	Thu, Jun 10, 2021	48.48	48.55	47.14	47.84
5533	NYSE	SKX	Wed, Jun 9, 2021	48.42	48.74	47.94	48.15
5532	NYSE	SKX	Tue, Jun 8, 2021	46.92	48.81	46.56	48.56
5531	NYSE	SKX	Mon, Jun 7, 2021	46.42	47.20	46.31	46.71
5530	NYSE	SKX	Fri, Jun 4, 2021	46.75	46.76	45.65	46.39
5529	NYSE	SKX	Thu, Jun 3, 2021	46.24	46.68	45.69	46.63
5528	NYSE	SKX	Wed, Jun 2, 2021	47.20	47.43	46.13	46.42
5527	NYSE	SKX	Tue, Jun 1, 2021	47.76	47.82	47.08	47.34
5526	NYSE	SKX	Fri, May 28, 2021	47.89	47.93	46.92	47.50
5525	NYSE	SKX	Thu, May 27, 2021	47.90	47.93	47.18	47.69
5524	NYSE	SKX	Wed, May 26, 2021	47.06	47.96	46.80	47.43
5523	NYSE	SKX	Tue, May 25, 2021	46.94	47.29	46.56	46.60
5522	NYSE	SKX	Mon, May 24, 2021	46.17	46.82	45.75	46.67
5521	NYSE	SKX	Fri, May 21, 2021	46.81	46.92	45.50	45.64
5520	NYSE	SKX	Thu, May 20, 2021	46.68	46.78	45.49	46.44
5519	NYSE	SKX	Wed, May 19, 2021	47.01	47.17	46.29	46.66
5518	NYSE	SKX	Tue, May 18, 2021	49.09	49.50	47.83	47.95
5517	NYSE	SKX	Mon, May 17, 2021	48.92	49.38	48.39	49.18
5516	NYSE	SKX	Fri, May 14, 2021	47.31	48.83	47.31	48.50
5515	NYSE	SKX	Thu, May 13, 2021	47.23	48.00	46.77	47.48
5514	NYSE	SKX	Wed, May 12, 2021	48.77	48.87	46.52	46.73
5513	NYSE	SKX	Tue, May 11, 2021	49.15	49.69	48.02	49.10
5512	NYSE	SKX	Mon, May 10, 2021	49.60	50.65	49.60	49.97
5511	NYSE	SKX	Fri, May 7, 2021	49.14	50.16	48.62	49.59
5510	NYSE	SKX	Thu, May 6, 2021	49.34	49.50	48.65	49.18
5509	NYSE	SKX	Wed, May 5, 2021	48.71	49.36	48.38	48.92
5508	NYSE	SKX	Tue, May 4, 2021	48.53	48.95	48.17	48.86
5507	NYSE	SKX	Mon, May 3, 2021	48.66	49.47	48.38	48.72
5506	NYSE	SKX	Fri, Apr 30, 2021	48.77	49.07	48.28	48.49
5505	NYSE	SKX	Thu, Apr 29, 2021	49.37	49.37	48.61	48.96
5504	NYSE	SKX	Wed, Apr 28, 2021	49.08	49.64	48.24	48.86
5503	NYSE	SKX	Tue, Apr 27, 2021	48.75	50.44	48.74	49.33
5502	NYSE	SKX	Mon, Apr 26, 2021	52.21	52.81	48.60	48.75
5501	NYSE	SKX	Fri, Apr 23, 2021	50.13	53.14	49.71	51.90
5500	NYSE	SKX	Thu, Apr 22, 2021	44.17	45.38	44.08	44.51
5499	NYSE	SKX	Wed, Apr 21, 2021	43.55	44.49	43.07	44.17
5498	NYSE	SKX	Tue, Apr 20, 2021	43.60	44.49	42.88	43.48
5497	NYSE	SKX	Mon, Apr 19, 2021	44.78	45.23	43.81	43.98
5496	NYSE	SKX	Fri, Apr 16, 2021	44.75	45.42	44.50	44.82
5495	NYSE	SKX	Thu, Apr 15, 2021	44.68	45.15	44.04	44.26
5494	NYSE	SKX	Wed, Apr 14, 2021	44.03	44.72	43.87	44.51
5493	NYSE	SKX	Tue, Apr 13, 2021	43.99	44.04	42.92	43.82
5492	NYSE	SKX	Mon, Apr 12, 2021	42.90	44.15	42.78	44.10
5491	NYSE	SKX	Fri, Apr 9, 2021	42.89	43.32	42.45	43.17
5490	NYSE	SKX	Thu, Apr 8, 2021	43.34	43.43	42.17	42.57
5489	NYSE	SKX	Wed, Apr 7, 2021	42.75	43.64	42.61	43.42
5488	NYSE	SKX	Tue, Apr 6, 2021	42.22	42.91	42.00	42.54
5487	NYSE	SKX	Mon, Apr 5, 2021	42.00	42.50	41.50	41.87
5486	NYSE	SKX	Thu, Apr 1, 2021	42.10	42.16	41.28	41.58
5485	NYSE	SKX	Wed, Mar 31, 2021	42.88	43.36	41.71	41.71
5484	NYSE	SKX	Tue, Mar 30, 2021	41.67	43.28	41.65	43.00
5483	NYSE	SKX	Mon, Mar 29, 2021	42.19	43.27	41.23	41.37
5482	NYSE	SKX	Fri, Mar 26, 2021	41.60	42.35	41.00	42.25
5481	NYSE	SKX	Thu, Mar 25, 2021	40.29	41.72	40.03	41.34
5480	NYSE	SKX	Wed, Mar 24, 2021	41.04	41.77	40.85	40.90
5479	NYSE	SKX	Tue, Mar 23, 2021	41.58	42.30	40.23	40.71
5478	NYSE	SKX	Mon, Mar 22, 2021	41.21	42.20	41.03	42.14
5477	NYSE	SKX	Fri, Mar 19, 2021	41.77	41.98	40.86	41.30
5476	NYSE	SKX	Thu, Mar 18, 2021	41.17	42.35	41.10	41.60
5475	NYSE	SKX	Wed, Mar 17, 2021	39.90	41.51	39.88	41.20
5474	NYSE	SKX	Tue, Mar 16, 2021	41.93	42.02	39.65	40.02
5473	NYSE	SKX	Mon, Mar 15, 2021	39.16	42.15	39.16	41.87
5472	NYSE	SKX	Fri, Mar 12, 2021	38.31	39.33	37.97	39.25
5471	NYSE	SKX	Thu, Mar 11, 2021	38.37	38.56	37.50	38.10
5470	NYSE	SKX	Wed, Mar 10, 2021	38.03	39.04	37.84	38.14
5469	NYSE	SKX	Tue, Mar 9, 2021	37.97	38.97	37.58	37.84
5468	NYSE	SKX	Mon, Mar 8, 2021	37.23	38.48	37.10	37.44
5467	NYSE	SKX	Fri, Mar 5, 2021	37.11	37.35	35.78	36.98
5466	NYSE	SKX	Thu, Mar 4, 2021	37.86	38.09	35.94	36.76
5465	NYSE	SKX	Wed, Mar 3, 2021	38.31	38.75	37.68	37.88
5464	NYSE	SKX	Tue, Mar 2, 2021	39.03	39.38	37.67	38.08
5463	NYSE	SKX	Mon, Mar 1, 2021	37.26	39.29	37.13	38.95
5462	NYSE	SKX	Fri, Feb 26, 2021	36.80	37.30	36.19	36.60
5461	NYSE	SKX	Thu, Feb 25, 2021	38.02	38.56	36.24	36.68
5460	NYSE	SKX	Wed, Feb 24, 2021	37.43	38.21	37.17	38.02
5459	NYSE	SKX	Tue, Feb 23, 2021	36.67	37.66	35.82	37.41
5458	NYSE	SKX	Mon, Feb 22, 2021	36.14	37.43	36.07	37.24
5457	NYSE	SKX	Fri, Feb 19, 2021	36.49	37.22	36.39	36.61
5456	NYSE	SKX	Thu, Feb 18, 2021	36.14	36.40	35.26	36.26
5455	NYSE	SKX	Wed, Feb 17, 2021	36.26	36.63	35.78	36.12
5454	NYSE	SKX	Tue, Feb 16, 2021	37.50	37.72	36.41	36.43
5453	NYSE	SKX	Fri, Feb 12, 2021	36.57	36.98	36.18	36.93
5452	NYSE	SKX	Thu, Feb 11, 2021	35.30	36.65	34.88	36.44
5451	NYSE	SKX	Wed, Feb 10, 2021	35.73	36.09	35.16	35.24
5450	NYSE	SKX	Tue, Feb 9, 2021	36.39	36.73	35.01	35.32
5449	NYSE	SKX	Mon, Feb 8, 2021	37.31	37.60	36.17	36.43
5448	NYSE	SKX	Fri, Feb 5, 2021	34.09	37.65	34.05	37.25
5447	NYSE	SKX	Thu, Feb 4, 2021	36.48	37.93	36.22	37.18
5446	NYSE	SKX	Wed, Feb 3, 2021	35.06	35.88	34.92	35.80
5445	NYSE	SKX	Tue, Feb 2, 2021	34.95	35.21	34.32	34.75
5444	NYSE	SKX	Mon, Feb 1, 2021	34.55	34.80	33.80	34.51
5443	NYSE	SKX	Fri, Jan 29, 2021	34.96	35.61	34.24	34.48
5442	NYSE	SKX	Thu, Jan 28, 2021	35.15	35.31	34.56	34.91
5441	NYSE	SKX	Wed, Jan 27, 2021	35.51	35.89	34.69	34.90
5440	NYSE	SKX	Tue, Jan 26, 2021	37.78	37.92	36.00	36.13
5439	NYSE	SKX	Mon, Jan 25, 2021	36.60	37.98	36.45	37.22
5438	NYSE	SKX	Fri, Jan 22, 2021	36.11	36.79	35.90	36.56
5437	NYSE	SKX	Thu, Jan 21, 2021	36.80	36.97	36.12	36.71
5436	NYSE	SKX	Wed, Jan 20, 2021	36.24	37.01	36.00	36.49
5435	NYSE	SKX	Tue, Jan 19, 2021	36.74	37.72	36.00	36.11
5434	NYSE	SKX	Fri, Jan 15, 2021	37.15	37.56	36.48	36.66
5433	NYSE	SKX	Thu, Jan 14, 2021	37.57	38.13	37.23	37.33
5432	NYSE	SKX	Wed, Jan 13, 2021	38.41	38.53	36.84	36.95
5431	NYSE	SKX	Tue, Jan 12, 2021	37.77	39.07	37.62	38.68
5430	NYSE	SKX	Mon, Jan 11, 2021	36.50	37.65	36.19	37.52
5429	NYSE	SKX	Fri, Jan 8, 2021	37.67	37.73	36.19	36.67
5428	NYSE	SKX	Thu, Jan 7, 2021	37.51	38.21	37.10	37.47
5427	NYSE	SKX	Wed, Jan 6, 2021	35.81	37.84	35.78	37.46
5426	NYSE	SKX	Tue, Jan 5, 2021	34.67	35.64	34.57	35.38
5425	NYSE	SKX	Mon, Jan 4, 2021	36.20	36.46	34.63	34.87
5424	NYSE	SKX	Thu, Dec 31, 2020	36.12	36.40	35.60	35.94
5423	NYSE	SKX	Wed, Dec 30, 2020	35.64	36.37	35.64	36.02
5422	NYSE	SKX	Tue, Dec 29, 2020	36.45	36.45	35.46	35.60
5421	NYSE	SKX	Mon, Dec 28, 2020	36.40	36.78	36.10	36.27
5420	NYSE	SKX	Thu, Dec 24, 2020	36.45	36.59	36.00	36.12
5419	NYSE	SKX	Wed, Dec 23, 2020	36.46	37.00	36.31	36.64
5418	NYSE	SKX	Tue, Dec 22, 2020	36.66	36.78	35.92	36.23
5417	NYSE	SKX	Mon, Dec 21, 2020	35.95	36.78	35.56	36.63
5416	NYSE	SKX	Fri, Dec 18, 2020	36.49	37.07	35.83	36.53
5415	NYSE	SKX	Thu, Dec 17, 2020	36.64	36.85	36.14	36.37
5414	NYSE	SKX	Wed, Dec 16, 2020	35.98	36.63	35.20	36.32
5413	NYSE	SKX	Tue, Dec 15, 2020	35.05	35.82	34.70	35.82
5412	NYSE	SKX	Mon, Dec 14, 2020	35.53	35.70	34.72	34.82
5411	NYSE	SKX	Fri, Dec 11, 2020	36.22	36.87	35.06	35.21
5410	NYSE	SKX	Thu, Dec 10, 2020	37.05	37.21	36.14	36.58
5409	NYSE	SKX	Wed, Dec 9, 2020	37.47	37.48	36.94	37.07
5408	NYSE	SKX	Tue, Dec 8, 2020	37.00	37.40	36.39	37.07
5407	NYSE	SKX	Mon, Dec 7, 2020	36.50	37.43	35.94	37.36
5406	NYSE	SKX	Fri, Dec 4, 2020	34.47	36.75	34.45	36.70
5405	NYSE	SKX	Thu, Dec 3, 2020	33.21	34.29	33.21	34.22
5404	NYSE	SKX	Wed, Dec 2, 2020	33.85	33.85	32.96	33.08
5403	NYSE	SKX	Tue, Dec 1, 2020	33.80	34.23	33.00	33.71
5402	NYSE	SKX	Mon, Nov 30, 2020	34.41	34.41	33.33	33.47
5401	NYSE	SKX	Fri, Nov 27, 2020	34.49	34.62	34.03	34.49
5400	NYSE	SKX	Wed, Nov 25, 2020	34.59	34.62	34.08	34.45
5399	NYSE	SKX	Tue, Nov 24, 2020	34.49	34.85	34.06	34.47
5398	NYSE	SKX	Mon, Nov 23, 2020	33.42	33.94	33.04	33.81
5397	NYSE	SKX	Fri, Nov 20, 2020	33.39	33.58	32.69	33.01
5396	NYSE	SKX	Thu, Nov 19, 2020	33.91	34.03	32.75	33.23
5395	NYSE	SKX	Wed, Nov 18, 2020	34.43	34.78	33.97	34.16
5394	NYSE	SKX	Tue, Nov 17, 2020	34.22	34.82	33.70	34.51
5393	NYSE	SKX	Mon, Nov 16, 2020	33.00	34.69	32.78	34.48
5392	NYSE	SKX	Fri, Nov 13, 2020	31.57	32.27	31.57	31.88
5391	NYSE	SKX	Thu, Nov 12, 2020	31.63	32.20	30.91	31.24
5390	NYSE	SKX	Wed, Nov 11, 2020	33.04	33.08	31.18	31.87
5389	NYSE	SKX	Tue, Nov 10, 2020	34.07	35.39	32.65	32.76
5388	NYSE	SKX	Mon, Nov 9, 2020	32.21	35.12	32.21	34.22
5387	NYSE	SKX	Fri, Nov 6, 2020	31.51	31.75	30.06	30.16
5386	NYSE	SKX	Thu, Nov 5, 2020	31.12	31.62	30.88	31.35
5385	NYSE	SKX	Wed, Nov 4, 2020	30.93	31.28	30.09	30.98
5384	NYSE	SKX	Tue, Nov 3, 2020	30.50	31.38	30.21	31.02
5383	NYSE	SKX	Mon, Nov 2, 2020	31.92	32.18	30.38	30.52
5382	NYSE	SKX	Fri, Oct 30, 2020	32.50	33.78	31.31	31.71
5381	NYSE	SKX	Thu, Oct 29, 2020	33.44	35.14	33.30	34.91
5380	NYSE	SKX	Wed, Oct 28, 2020	34.65	35.18	33.37	33.43
5379	NYSE	SKX	Tue, Oct 27, 2020	34.56	36.12	34.40	35.96
5378	NYSE	SKX	Mon, Oct 26, 2020	33.83	34.24	33.33	34.23
5377	NYSE	SKX	Fri, Oct 23, 2020	34.85	34.94	34.08	34.22
5376	NYSE	SKX	Thu, Oct 22, 2020	34.59	34.96	33.82	34.55
5375	NYSE	SKX	Wed, Oct 21, 2020	33.98	34.97	33.75	34.30
5374	NYSE	SKX	Tue, Oct 20, 2020	34.44	34.98	34.10	34.16
5373	NYSE	SKX	Mon, Oct 19, 2020	33.29	34.68	33.29	34.35
5372	NYSE	SKX	Fri, Oct 16, 2020	32.82	33.29	32.15	33.10
5371	NYSE	SKX	Thu, Oct 15, 2020	31.33	32.81	31.13	32.72
5370	NYSE	SKX	Wed, Oct 14, 2020	32.00	32.41	31.70	31.80
5369	NYSE	SKX	Tue, Oct 13, 2020	32.67	32.88	31.81	31.94
5368	NYSE	SKX	Mon, Oct 12, 2020	33.18	33.34	32.62	32.79
5367	NYSE	SKX	Fri, Oct 9, 2020	33.70	33.84	32.84	32.98
5366	NYSE	SKX	Thu, Oct 8, 2020	33.34	33.97	33.30	33.57
5365	NYSE	SKX	Wed, Oct 7, 2020	32.46	33.33	32.16	33.11
5364	NYSE	SKX	Tue, Oct 6, 2020	32.64	33.19	31.79	31.89
5363	NYSE	SKX	Mon, Oct 5, 2020	32.66	32.93	32.15	32.32
5362	NYSE	SKX	Fri, Oct 2, 2020	30.40	32.36	30.31	32.25
5361	NYSE	SKX	Thu, Oct 1, 2020	30.95	31.93	30.16	31.53
5360	NYSE	SKX	Wed, Sep 30, 2020	28.55	30.38	28.55	30.22
5359	NYSE	SKX	Tue, Sep 29, 2020	29.51	29.62	28.25	28.61
5358	NYSE	SKX	Mon, Sep 28, 2020	30.79	30.95	29.63	29.67
5357	NYSE	SKX	Fri, Sep 25, 2020	29.86	30.26	29.53	30.19
5356	NYSE	SKX	Thu, Sep 24, 2020	30.56	30.95	29.10	30.06
5355	NYSE	SKX	Wed, Sep 23, 2020	30.93	31.89	30.67	30.71
5354	NYSE	SKX	Tue, Sep 22, 2020	29.41	30.39	29.22	30.37
5353	NYSE	SKX	Mon, Sep 21, 2020	29.81	30.01	28.45	29.34
5352	NYSE	SKX	Fri, Sep 18, 2020	31.85	31.85	30.25	30.79
5351	NYSE	SKX	Thu, Sep 17, 2020	32.30	32.67	31.64	31.86
5350	NYSE	SKX	Wed, Sep 16, 2020	32.05	33.49	31.83	32.84
5349	NYSE	SKX	Tue, Sep 15, 2020	32.00	32.04	31.33	31.60
5348	NYSE	SKX	Mon, Sep 14, 2020	31.12	32.05	30.95	31.89
5347	NYSE	SKX	Fri, Sep 11, 2020	30.26	31.47	30.00	30.99
5346	NYSE	SKX	Thu, Sep 10, 2020	29.62	30.44	29.30	29.92
5345	NYSE	SKX	Wed, Sep 9, 2020	29.94	30.08	29.23	29.25
5344	NYSE	SKX	Tue, Sep 8, 2020	29.35	30.12	28.90	29.90
5343	NYSE	SKX	Fri, Sep 4, 2020	30.25	30.25	29.09	29.72
5342	NYSE	SKX	Thu, Sep 3, 2020	30.64	30.87	29.57	29.71
5341	NYSE	SKX	Wed, Sep 2, 2020	30.63	30.81	30.01	30.44
5340	NYSE	SKX	Tue, Sep 1, 2020	29.77	30.50	29.38	30.39
5339	NYSE	SKX	Mon, Aug 31, 2020	31.05	31.05	29.84	29.85
5338	NYSE	SKX	Fri, Aug 28, 2020	30.83	31.19	30.57	31.03
5337	NYSE	SKX	Thu, Aug 27, 2020	30.46	30.98	30.34	30.59
5336	NYSE	SKX	Wed, Aug 26, 2020	29.74	30.32	29.70	30.10
5335	NYSE	SKX	Tue, Aug 25, 2020	30.15	30.36	29.45	29.76
5334	NYSE	SKX	Mon, Aug 24, 2020	29.00	30.00	28.72	29.92
5333	NYSE	SKX	Fri, Aug 21, 2020	29.40	29.87	28.88	28.88
5332	NYSE	SKX	Thu, Aug 20, 2020	28.92	29.47	28.75	29.32
5331	NYSE	SKX	Wed, Aug 19, 2020	29.19	29.61	28.92	29.22
5330	NYSE	SKX	Tue, Aug 18, 2020	29.47	29.59	28.78	29.22
5329	NYSE	SKX	Mon, Aug 17, 2020	29.89	29.93	29.40	29.62
5328	NYSE	SKX	Fri, Aug 14, 2020	29.90	30.28	29.61	29.77
5327	NYSE	SKX	Thu, Aug 13, 2020	30.11	30.30	29.78	30.03
5326	NYSE	SKX	Wed, Aug 12, 2020	31.03	31.03	29.73	30.34
5325	NYSE	SKX	Tue, Aug 11, 2020	30.60	31.59	30.45	30.75
5324	NYSE	SKX	Mon, Aug 10, 2020	29.63	30.78	29.54	30.11
5323	NYSE	SKX	Fri, Aug 7, 2020	28.50	29.25	28.03	29.21
5322	NYSE	SKX	Thu, Aug 6, 2020	29.75	29.80	28.43	28.62
5321	NYSE	SKX	Wed, Aug 5, 2020	28.99	30.11	28.87	29.90
5320	NYSE	SKX	Tue, Aug 4, 2020	28.82	29.15	28.61	28.80
5319	NYSE	SKX	Mon, Aug 3, 2020	29.40	29.47	28.56	28.98
5318	NYSE	SKX	Fri, Jul 31, 2020	29.56	29.68	28.81	29.28
5317	NYSE	SKX	Thu, Jul 30, 2020	29.91	29.99	29.10	29.53
5316	NYSE	SKX	Wed, Jul 29, 2020	29.69	30.73	29.52	30.42
5315	NYSE	SKX	Tue, Jul 28, 2020	29.33	29.95	29.24	29.43
5314	NYSE	SKX	Mon, Jul 27, 2020	30.24	30.86	29.25	29.38
5313	NYSE	SKX	Fri, Jul 24, 2020	34.01	34.01	29.94	30.24
5312	NYSE	SKX	Thu, Jul 23, 2020	30.80	31.98	30.56	31.07
5311	NYSE	SKX	Wed, Jul 22, 2020	29.39	30.97	29.39	30.78
5310	NYSE	SKX	Tue, Jul 21, 2020	28.53	30.18	28.16	29.60
5309	NYSE	SKX	Mon, Jul 20, 2020	28.15	28.28	27.52	28.11
5308	NYSE	SKX	Fri, Jul 17, 2020	29.14	29.16	28.21	28.31
5307	NYSE	SKX	Thu, Jul 16, 2020	28.38	29.42	28.23	29.21
5306	NYSE	SKX	Wed, Jul 15, 2020	28.86	29.92	28.73	29.66
5305	NYSE	SKX	Tue, Jul 14, 2020	28.73	28.99	27.58	27.95
5304	NYSE	SKX	Mon, Jul 13, 2020	28.97	29.61	28.34	28.66
5303	NYSE	SKX	Fri, Jul 10, 2020	27.85	28.98	27.67	28.91
5302	NYSE	SKX	Thu, Jul 9, 2020	28.34	28.41	27.03	27.74
5301	NYSE	SKX	Wed, Jul 8, 2020	28.51	28.81	27.82	28.30
5300	NYSE	SKX	Tue, Jul 7, 2020	29.50	29.83	28.39	28.57
5299	NYSE	SKX	Mon, Jul 6, 2020	30.92	31.03	29.24	29.70
5298	NYSE	SKX	Thu, Jul 2, 2020	31.00	31.57	30.15	30.24
5297	NYSE	SKX	Wed, Jul 1, 2020	31.38	31.72	29.82	30.16
5296	NYSE	SKX	Tue, Jun 30, 2020	30.66	31.49	30.15	31.38
5295	NYSE	SKX	Mon, Jun 29, 2020	29.73	30.92	29.17	30.87
5294	NYSE	SKX	Fri, Jun 26, 2020	29.87	30.20	29.01	29.29
5293	NYSE	SKX	Thu, Jun 25, 2020	30.24	30.26	29.33	30.14
5292	NYSE	SKX	Wed, Jun 24, 2020	31.20	31.31	29.94	30.40
5291	NYSE	SKX	Tue, Jun 23, 2020	31.91	32.09	31.28	31.60
5290	NYSE	SKX	Mon, Jun 22, 2020	31.18	31.51	30.41	31.32
5289	NYSE	SKX	Fri, Jun 19, 2020	33.03	33.21	30.75	31.11
5288	NYSE	SKX	Thu, Jun 18, 2020	32.60	33.41	32.19	32.53
5287	NYSE	SKX	Wed, Jun 17, 2020	34.19	34.28	33.02	33.15
5286	NYSE	SKX	Tue, Jun 16, 2020	34.50	35.04	32.96	33.85
5285	NYSE	SKX	Mon, Jun 15, 2020	30.69	33.30	30.40	33.22
5284	NYSE	SKX	Fri, Jun 12, 2020	32.60	32.92	30.85	31.82
5283	NYSE	SKX	Thu, Jun 11, 2020	32.32	32.48	30.93	31.12
5282	NYSE	SKX	Wed, Jun 10, 2020	35.38	35.45	34.05	34.31
5281	NYSE	SKX	Tue, Jun 9, 2020	35.91	35.99	34.80	35.36
5280	NYSE	SKX	Mon, Jun 8, 2020	36.11	36.74	35.75	36.74
5279	NYSE	SKX	Fri, Jun 5, 2020	36.09	36.99	35.19	35.52
5278	NYSE	SKX	Thu, Jun 4, 2020	34.44	35.07	33.70	34.39
5277	NYSE	SKX	Wed, Jun 3, 2020	33.17	34.73	33.16	34.65
5276	NYSE	SKX	Tue, Jun 2, 2020	32.35	32.86	32.18	32.72
5275	NYSE	SKX	Mon, Jun 1, 2020	31.32	32.14	31.01	32.10
5274	NYSE	SKX	Fri, May 29, 2020	31.30	31.87	30.90	31.32
5273	NYSE	SKX	Thu, May 28, 2020	33.00	33.15	31.51	31.61
5272	NYSE	SKX	Wed, May 27, 2020	31.79	32.96	30.85	32.83
5271	NYSE	SKX	Tue, May 26, 2020	31.05	31.48	30.47	31.02
5270	NYSE	SKX	Fri, May 22, 2020	29.16	29.49	28.78	29.27
5269	NYSE	SKX	Thu, May 21, 2020	28.05	29.19	28.05	29.11
5268	NYSE	SKX	Wed, May 20, 2020	27.37	28.27	27.21	28.06
5267	NYSE	SKX	Tue, May 19, 2020	27.33	27.34	26.72	26.77
5266	NYSE	SKX	Mon, May 18, 2020	26.48	27.76	26.31	27.32
5265	NYSE	SKX	Fri, May 15, 2020	24.57	25.25	24.09	24.91
5264	NYSE	SKX	Thu, May 14, 2020	23.73	25.13	22.61	24.96
5263	NYSE	SKX	Wed, May 13, 2020	25.63	25.63	23.89	24.33
5262	NYSE	SKX	Tue, May 12, 2020	27.85	27.89	25.92	25.97
5261	NYSE	SKX	Mon, May 11, 2020	28.00	28.14	26.81	27.60
5260	NYSE	SKX	Fri, May 8, 2020	27.51	28.49	27.50	28.00
5259	NYSE	SKX	Thu, May 7, 2020	26.78	27.47	26.73	26.84
5258	NYSE	SKX	Wed, May 6, 2020	26.87	27.24	26.09	26.26
5257	NYSE	SKX	Tue, May 5, 2020	26.87	28.05	26.71	26.75
5256	NYSE	SKX	Mon, May 4, 2020	26.79	27.34	25.95	26.27
5255	NYSE	SKX	Fri, May 1, 2020	27.44	27.68	26.64	27.29
5254	NYSE	SKX	Thu, Apr 30, 2020	29.85	30.25	28.16	28.18
5253	NYSE	SKX	Wed, Apr 29, 2020	29.03	30.37	28.82	30.26
5252	NYSE	SKX	Tue, Apr 28, 2020	27.10	28.35	26.94	28.12
5251	NYSE	SKX	Mon, Apr 27, 2020	25.90	26.77	25.34	26.50
5250	NYSE	SKX	Fri, Apr 24, 2020	25.81	26.65	25.14	25.60
5249	NYSE	SKX	Thu, Apr 23, 2020	25.12	25.58	24.62	24.73
5248	NYSE	SKX	Wed, Apr 22, 2020	25.18	25.29	24.50	25.01
5247	NYSE	SKX	Tue, Apr 21, 2020	24.04	24.84	23.98	24.48
5246	NYSE	SKX	Mon, Apr 20, 2020	26.19	26.21	24.86	25.02
5245	NYSE	SKX	Fri, Apr 17, 2020	25.88	27.41	25.57	26.43
5244	NYSE	SKX	Thu, Apr 16, 2020	25.00	25.12	24.23	24.75
5243	NYSE	SKX	Wed, Apr 15, 2020	25.23	25.48	24.73	24.99
5242	NYSE	SKX	Tue, Apr 14, 2020	25.57	26.82	25.39	26.71
5241	NYSE	SKX	Mon, Apr 13, 2020	26.30	26.38	24.82	25.39
5240	NYSE	SKX	Thu, Apr 9, 2020	26.45	27.20	26.02	26.40
5239	NYSE	SKX	Wed, Apr 8, 2020	24.50	25.94	24.29	25.73
5238	NYSE	SKX	Tue, Apr 7, 2020	25.56	25.84	24.08	24.26
5237	NYSE	SKX	Mon, Apr 6, 2020	22.65	23.82	22.59	23.70
5236	NYSE	SKX	Fri, Apr 3, 2020	22.35	22.53	21.02	21.64
5235	NYSE	SKX	Thu, Apr 2, 2020	21.42	22.52	21.23	22.43
5234	NYSE	SKX	Wed, Apr 1, 2020	22.55	23.34	21.50	21.61
5233	NYSE	SKX	Tue, Mar 31, 2020	24.47	24.76	23.45	23.74
5232	NYSE	SKX	Mon, Mar 30, 2020	24.96	25.25	24.08	24.54
5231	NYSE	SKX	Fri, Mar 27, 2020	25.25	25.77	24.50	24.80
5230	NYSE	SKX	Thu, Mar 26, 2020	25.00	26.77	24.95	26.70
5229	NYSE	SKX	Wed, Mar 25, 2020	23.88	26.03	23.35	24.60
5228	NYSE	SKX	Tue, Mar 24, 2020	22.07	23.37	21.63	23.29
5227	NYSE	SKX	Mon, Mar 23, 2020	20.94	21.07	19.02	20.66
5226	NYSE	SKX	Fri, Mar 20, 2020	21.26	22.93	20.96	21.11
5225	NYSE	SKX	Thu, Mar 19, 2020	20.44	22.02	19.01	21.06
5224	NYSE	SKX	Wed, Mar 18, 2020	19.38	20.70	17.06	20.65
5223	NYSE	SKX	Tue, Mar 17, 2020	21.73	21.86	19.80	20.61
5222	NYSE	SKX	Mon, Mar 16, 2020	23.13	24.28	21.14	21.21
5221	NYSE	SKX	Fri, Mar 13, 2020	26.60	26.76	24.41	26.43
5220	NYSE	SKX	Thu, Mar 12, 2020	26.00	27.76	25.00	25.53
5219	NYSE	SKX	Wed, Mar 11, 2020	28.82	29.06	27.31	27.91
5218	NYSE	SKX	Tue, Mar 10, 2020	29.01	30.01	28.62	29.88
5217	NYSE	SKX	Mon, Mar 9, 2020	29.49	29.78	27.53	27.77
5216	NYSE	SKX	Fri, Mar 6, 2020	30.62	31.30	30.20	31.08
5215	NYSE	SKX	Thu, Mar 5, 2020	32.00	32.22	31.03	31.35
5214	NYSE	SKX	Wed, Mar 4, 2020	31.63	33.05	31.00	32.92
5213	NYSE	SKX	Tue, Mar 3, 2020	33.48	34.10	30.57	31.50
5212	NYSE	SKX	Mon, Mar 2, 2020	33.18	33.85	32.46	33.83
5211	NYSE	SKX	Fri, Feb 28, 2020	31.50	33.13	31.36	33.08
5210	NYSE	SKX	Thu, Feb 27, 2020	32.43	33.75	31.75	32.55
5209	NYSE	SKX	Wed, Feb 26, 2020	32.94	34.13	32.91	33.43
5208	NYSE	SKX	Tue, Feb 25, 2020	34.20	34.20	32.80	32.81
5207	NYSE	SKX	Mon, Feb 24, 2020	35.17	35.47	33.54	34.14
5206	NYSE	SKX	Fri, Feb 21, 2020	37.86	38.01	36.74	36.90
5205	NYSE	SKX	Thu, Feb 20, 2020	38.00	38.45	37.79	38.18
5204	NYSE	SKX	Wed, Feb 19, 2020	37.78	38.30	37.59	38.11
5203	NYSE	SKX	Tue, Feb 18, 2020	37.70	38.15	37.33	37.67
5202	NYSE	SKX	Fri, Feb 14, 2020	38.83	39.00	37.64	37.83
5201	NYSE	SKX	Thu, Feb 13, 2020	39.00	39.20	38.48	38.76
5200	NYSE	SKX	Wed, Feb 12, 2020	38.53	39.37	38.43	39.26
5199	NYSE	SKX	Tue, Feb 11, 2020	37.94	39.05	37.60	38.33
5198	NYSE	SKX	Mon, Feb 10, 2020	39.00	39.58	37.79	38.00
5197	NYSE	SKX	Fri, Feb 7, 2020	43.35	44.50	39.47	39.51
5196	NYSE	SKX	Thu, Feb 6, 2020	38.40	38.66	37.67	37.97
5195	NYSE	SKX	Wed, Feb 5, 2020	38.70	38.75	37.62	38.12
5194	NYSE	SKX	Tue, Feb 4, 2020	38.53	39.36	38.06	38.17
5193	NYSE	SKX	Mon, Feb 3, 2020	37.90	38.39	37.87	37.91
5192	NYSE	SKX	Fri, Jan 31, 2020	38.67	38.79	37.37	37.39
5191	NYSE	SKX	Thu, Jan 30, 2020	38.30	39.00	38.26	38.68
5190	NYSE	SKX	Wed, Jan 29, 2020	38.64	39.26	38.53	38.57
5189	NYSE	SKX	Tue, Jan 28, 2020	38.33	38.69	37.58	38.39
5188	NYSE	SKX	Mon, Jan 27, 2020	38.50	38.92	37.69	38.10
5187	NYSE	SKX	Fri, Jan 24, 2020	40.84	41.13	39.26	39.49
5186	NYSE	SKX	Thu, Jan 23, 2020	40.98	40.98	39.79	40.59
5185	NYSE	SKX	Wed, Jan 22, 2020	41.45	41.77	41.24	41.26
5184	NYSE	SKX	Tue, Jan 21, 2020	41.60	41.69	40.66	41.21
5183	NYSE	SKX	Fri, Jan 17, 2020	43.01	43.10	41.61	41.90
5182	NYSE	SKX	Thu, Jan 16, 2020	42.60	43.24	42.46	42.98
5181	NYSE	SKX	Wed, Jan 15, 2020	42.29	42.60	42.19	42.39
5180	NYSE	SKX	Tue, Jan 14, 2020	42.35	42.74	42.10	42.43
5179	NYSE	SKX	Mon, Jan 13, 2020	42.54	42.67	41.83	42.27
5178	NYSE	SKX	Fri, Jan 10, 2020	42.96	43.00	42.37	42.57
5177	NYSE	SKX	Thu, Jan 9, 2020	42.92	43.28	42.74	42.83
5176	NYSE	SKX	Wed, Jan 8, 2020	43.25	43.43	42.69	42.72
5175	NYSE	SKX	Tue, Jan 7, 2020	43.65	44.29	43.16	43.32
5174	NYSE	SKX	Mon, Jan 6, 2020	42.68	43.92	42.55	43.88
5173	NYSE	SKX	Fri, Jan 3, 2020	42.00	43.16	41.82	43.04
5172	NYSE	SKX	Thu, Jan 2, 2020	43.41	43.41	42.19	42.60
5171	NYSE	SKX	Tue, Dec 31, 2019	43.48	43.70	43.12	43.19
5170	NYSE	SKX	Mon, Dec 30, 2019	43.67	43.86	43.04	43.49
5169	NYSE	SKX	Fri, Dec 27, 2019	43.58	43.97	43.12	43.69
5168	NYSE	SKX	Thu, Dec 26, 2019	43.39	43.76	43.13	43.39
5167	NYSE	SKX	Tue, Dec 24, 2019	43.83	43.93	43.22	43.23
5166	NYSE	SKX	Mon, Dec 23, 2019	44.39	44.49	43.82	43.96
5165	NYSE	SKX	Fri, Dec 20, 2019	43.09	44.31	43.08	44.21
5164	NYSE	SKX	Thu, Dec 19, 2019	42.92	43.07	42.44	43.03
5163	NYSE	SKX	Wed, Dec 18, 2019	42.00	43.17	41.94	43.08
5162	NYSE	SKX	Tue, Dec 17, 2019	41.78	41.97	41.38	41.40
5161	NYSE	SKX	Mon, Dec 16, 2019	41.65	41.95	41.21	41.65
5160	NYSE	SKX	Fri, Dec 13, 2019	42.18	42.22	41.56	41.61
5159	NYSE	SKX	Thu, Dec 12, 2019	40.75	41.70	40.32	41.64
5158	NYSE	SKX	Wed, Dec 11, 2019	40.24	40.90	40.07	40.75
5157	NYSE	SKX	Tue, Dec 10, 2019	40.53	41.21	40.22	40.45
5156	NYSE	SKX	Mon, Dec 9, 2019	39.80	40.56	39.62	40.55
5155	NYSE	SKX	Fri, Dec 6, 2019	40.76	41.00	39.62	39.74
5154	NYSE	SKX	Thu, Dec 5, 2019	40.48	40.66	40.07	40.44
5153	NYSE	SKX	Wed, Dec 4, 2019	39.64	40.31	39.64	40.26
5152	NYSE	SKX	Tue, Dec 3, 2019	39.00	39.20	38.54	38.98
5151	NYSE	SKX	Mon, Dec 2, 2019	40.45	40.45	39.48	39.67
5150	NYSE	SKX	Fri, Nov 29, 2019	40.80	40.99	40.14	40.22
5149	NYSE	SKX	Wed, Nov 27, 2019	41.15	41.25	40.61	40.85
5148	NYSE	SKX	Tue, Nov 26, 2019	40.55	40.95	40.16	40.91
5147	NYSE	SKX	Mon, Nov 25, 2019	40.26	40.81	40.04	40.58
5146	NYSE	SKX	Fri, Nov 22, 2019	39.50	40.09	39.37	39.89
5145	NYSE	SKX	Thu, Nov 21, 2019	39.98	40.00	39.39	39.40
5144	NYSE	SKX	Wed, Nov 20, 2019	40.78	40.96	39.68	39.91
5143	NYSE	SKX	Tue, Nov 19, 2019	41.05	41.26	40.48	40.72
5142	NYSE	SKX	Mon, Nov 18, 2019	40.48	41.31	40.16	41.02
5141	NYSE	SKX	Fri, Nov 15, 2019	40.09	40.48	39.89	40.47
5140	NYSE	SKX	Thu, Nov 14, 2019	39.21	40.05	39.17	40.02
5139	NYSE	SKX	Wed, Nov 13, 2019	39.25	39.45	38.91	39.23
5138	NYSE	SKX	Tue, Nov 12, 2019	39.93	40.17	39.34	39.46
5137	NYSE	SKX	Mon, Nov 11, 2019	39.07	39.97	39.00	39.88
5136	NYSE	SKX	Fri, Nov 8, 2019	39.25	39.58	38.98	39.53
5135	NYSE	SKX	Thu, Nov 7, 2019	39.37	39.73	39.10	39.34
5134	NYSE	SKX	Wed, Nov 6, 2019	39.30	39.35	38.67	38.82
5133	NYSE	SKX	Tue, Nov 5, 2019	38.12	39.34	38.00	39.31
5132	NYSE	SKX	Mon, Nov 4, 2019	38.12	38.46	37.51	37.79
5131	NYSE	SKX	Fri, Nov 1, 2019	37.30	38.18	37.14	37.77
5130	NYSE	SKX	Thu, Oct 31, 2019	38.31	38.33	37.24	37.37
5129	NYSE	SKX	Wed, Oct 30, 2019	38.31	38.66	38.16	38.52
5128	NYSE	SKX	Tue, Oct 29, 2019	38.46	38.79	38.21	38.27
5127	NYSE	SKX	Mon, Oct 28, 2019	38.02	38.93	38.02	38.46
5126	NYSE	SKX	Fri, Oct 25, 2019	37.26	38.28	36.89	37.89
5125	NYSE	SKX	Thu, Oct 24, 2019	36.61	37.81	36.47	37.52
5124	NYSE	SKX	Wed, Oct 23, 2019	36.71	38.35	35.82	36.72
5123	NYSE	SKX	Tue, Oct 22, 2019	37.93	38.33	37.27	38.00
5122	NYSE	SKX	Mon, Oct 21, 2019	37.56	37.87	37.31	37.50
5121	NYSE	SKX	Fri, Oct 18, 2019	36.54	37.47	36.50	37.19
5120	NYSE	SKX	Thu, Oct 17, 2019	37.58	38.21	36.93	37.14
5119	NYSE	SKX	Wed, Oct 16, 2019	36.59	37.48	36.53	37.22
5118	NYSE	SKX	Tue, Oct 15, 2019	36.88	37.04	36.56	36.69
5117	NYSE	SKX	Mon, Oct 14, 2019	36.39	36.87	36.09	36.67
5116	NYSE	SKX	Fri, Oct 11, 2019	36.49	37.26	36.35	36.56
5115	NYSE	SKX	Thu, Oct 10, 2019	35.89	36.02	35.32	35.87
5114	NYSE	SKX	Wed, Oct 9, 2019	35.92	36.10	35.30	35.90
5113	NYSE	SKX	Tue, Oct 8, 2019	36.02	36.13	35.30	35.57
5112	NYSE	SKX	Mon, Oct 7, 2019	36.50	36.86	36.39	36.55
5111	NYSE	SKX	Fri, Oct 4, 2019	36.45	36.81	35.90	36.65
5110	NYSE	SKX	Thu, Oct 3, 2019	35.50	36.55	35.23	36.52
5109	NYSE	SKX	Wed, Oct 2, 2019	36.17	36.17	35.33	35.49
5108	NYSE	SKX	Tue, Oct 1, 2019	37.40	37.50	36.45	36.57
5107	NYSE	SKX	Mon, Sep 30, 2019	36.59	37.50	36.55	37.35
5106	NYSE	SKX	Fri, Sep 27, 2019	36.38	36.81	36.25	36.53
5105	NYSE	SKX	Thu, Sep 26, 2019	36.27	36.35	35.86	36.28
5104	NYSE	SKX	Wed, Sep 25, 2019	35.86	36.35	35.66	35.92
5103	NYSE	SKX	Tue, Sep 24, 2019	35.87	36.57	35.16	35.49
5102	NYSE	SKX	Mon, Sep 23, 2019	35.71	36.30	35.41	35.64
5101	NYSE	SKX	Fri, Sep 20, 2019	35.70	36.15	35.47	35.62
5100	NYSE	SKX	Thu, Sep 19, 2019	34.62	35.54	34.59	35.42
5099	NYSE	SKX	Wed, Sep 18, 2019	35.20	35.33	34.11	34.55
5098	NYSE	SKX	Tue, Sep 17, 2019	35.94	36.00	35.08	35.28
5097	NYSE	SKX	Mon, Sep 16, 2019	36.54	37.01	35.95	36.09
5096	NYSE	SKX	Fri, Sep 13, 2019	36.83	37.30	36.80	36.87
5095	NYSE	SKX	Thu, Sep 12, 2019	36.58	36.87	36.02	36.67
5094	NYSE	SKX	Wed, Sep 11, 2019	35.90	36.53	35.26	36.48
5093	NYSE	SKX	Tue, Sep 10, 2019	35.89	36.35	35.69	35.77
5092	NYSE	SKX	Mon, Sep 9, 2019	34.84	36.15	34.78	36.06
5091	NYSE	SKX	Fri, Sep 6, 2019	34.07	34.79	34.07	34.74
5090	NYSE	SKX	Thu, Sep 5, 2019	32.18	34.05	32.18	33.92
5089	NYSE	SKX	Wed, Sep 4, 2019	31.89	32.15	30.98	31.74
5088	NYSE	SKX	Tue, Sep 3, 2019	31.34	31.74	31.05	31.30
5087	NYSE	SKX	Fri, Aug 30, 2019	31.64	31.94	31.35	31.66
5086	NYSE	SKX	Thu, Aug 29, 2019	30.75	31.44	30.75	31.30
5085	NYSE	SKX	Wed, Aug 28, 2019	29.66	30.34	29.53	30.29
5084	NYSE	SKX	Tue, Aug 27, 2019	29.93	30.27	29.66	29.83
5083	NYSE	SKX	Mon, Aug 26, 2019	29.63	29.79	29.08	29.70
5082	NYSE	SKX	Fri, Aug 23, 2019	31.00	31.12	29.01	29.19
5081	NYSE	SKX	Thu, Aug 22, 2019	31.19	31.38	30.96	31.09
5080	NYSE	SKX	Wed, Aug 21, 2019	30.77	31.27	30.64	31.10
5079	NYSE	SKX	Tue, Aug 20, 2019	30.79	30.80	30.08	30.40
5078	NYSE	SKX	Mon, Aug 19, 2019	31.65	31.74	30.90	30.93
5077	NYSE	SKX	Fri, Aug 16, 2019	31.05	31.32	30.88	31.02
5076	NYSE	SKX	Thu, Aug 15, 2019	31.19	31.19	30.53	30.75
5075	NYSE	SKX	Wed, Aug 14, 2019	32.18	32.26	31.16	31.18
5074	NYSE	SKX	Tue, Aug 13, 2019	31.98	33.68	31.59	33.02
5073	NYSE	SKX	Mon, Aug 12, 2019	33.55	33.64	32.10	32.10
5072	NYSE	SKX	Fri, Aug 9, 2019	34.29	34.41	33.85	33.94
5071	NYSE	SKX	Thu, Aug 8, 2019	34.20	34.69	34.03	34.43
5070	NYSE	SKX	Wed, Aug 7, 2019	33.20	33.93	32.78	33.78
5069	NYSE	SKX	Tue, Aug 6, 2019	33.79	34.00	32.82	33.56
5068	NYSE	SKX	Mon, Aug 5, 2019	33.88	34.00	32.99	33.35
5067	NYSE	SKX	Fri, Aug 2, 2019	35.50	35.55	34.62	34.95
5066	NYSE	SKX	Thu, Aug 1, 2019	37.90	38.19	35.41	35.63
5065	NYSE	SKX	Wed, Jul 31, 2019	38.34	38.70	37.85	37.94
5064	NYSE	SKX	Tue, Jul 30, 2019	39.10	39.23	37.96	38.19
5063	NYSE	SKX	Mon, Jul 29, 2019	39.11	39.53	38.75	39.48
5062	NYSE	SKX	Fri, Jul 26, 2019	39.50	39.50	38.55	39.11
5061	NYSE	SKX	Thu, Jul 25, 2019	39.54	40.00	39.33	39.47
5060	NYSE	SKX	Wed, Jul 24, 2019	39.65	40.05	39.05	39.54
5059	NYSE	SKX	Tue, Jul 23, 2019	39.80	40.11	39.32	39.70
5058	NYSE	SKX	Mon, Jul 22, 2019	39.25	40.25	38.68	39.63
5057	NYSE	SKX	Fri, Jul 19, 2019	39.52	40.50	38.52	39.01
5056	NYSE	SKX	Thu, Jul 18, 2019	34.22	34.92	34.13	34.84
5055	NYSE	SKX	Wed, Jul 17, 2019	34.41	34.90	34.20	34.43
5054	NYSE	SKX	Tue, Jul 16, 2019	34.35	34.82	33.92	34.56
5053	NYSE	SKX	Mon, Jul 15, 2019	34.27	34.74	33.96	34.26
5052	NYSE	SKX	Fri, Jul 12, 2019	33.73	34.41	33.73	34.11
5051	NYSE	SKX	Thu, Jul 11, 2019	33.20	33.77	33.00	33.65
5050	NYSE	SKX	Wed, Jul 10, 2019	32.25	33.04	32.09	32.62
5049	NYSE	SKX	Tue, Jul 9, 2019	32.16	32.50	31.65	32.06
5048	NYSE	SKX	Mon, Jul 8, 2019	32.55	32.84	32.22	32.37
5047	NYSE	SKX	Fri, Jul 5, 2019	32.46	32.78	32.18	32.75
5046	NYSE	SKX	Wed, Jul 3, 2019	32.39	32.64	32.21	32.57
5045	NYSE	SKX	Tue, Jul 2, 2019	32.08	32.24	31.73	32.20
5044	NYSE	SKX	Mon, Jul 1, 2019	31.60	32.69	31.60	32.19
5043	NYSE	SKX	Fri, Jun 28, 2019	31.15	31.50	30.93	31.49
5042	NYSE	SKX	Thu, Jun 27, 2019	31.20	31.31	30.87	30.93
5041	NYSE	SKX	Wed, Jun 26, 2019	30.25	30.80	30.25	30.70
5040	NYSE	SKX	Tue, Jun 25, 2019	30.70	30.83	30.10	30.11
5039	NYSE	SKX	Mon, Jun 24, 2019	31.26	31.30	30.56	30.69
5038	NYSE	SKX	Fri, Jun 21, 2019	31.32	31.47	31.12	31.34
5037	NYSE	SKX	Thu, Jun 20, 2019	31.57	31.91	31.36	31.58
5036	NYSE	SKX	Wed, Jun 19, 2019	31.48	31.49	30.81	31.12
5035	NYSE	SKX	Tue, Jun 18, 2019	31.06	31.82	30.63	31.58
5034	NYSE	SKX	Mon, Jun 17, 2019	30.82	31.36	30.75	30.86
5033	NYSE	SKX	Fri, Jun 14, 2019	29.92	30.95	29.87	30.90
5032	NYSE	SKX	Thu, Jun 13, 2019	30.08	30.28	29.90	30.04
5031	NYSE	SKX	Wed, Jun 12, 2019	29.67	30.20	29.61	29.95
5030	NYSE	SKX	Tue, Jun 11, 2019	30.33	30.50	29.60	29.69
5029	NYSE	SKX	Mon, Jun 10, 2019	30.68	30.99	29.75	30.04
5028	NYSE	SKX	Fri, Jun 7, 2019	30.21	30.85	30.20	30.68
5027	NYSE	SKX	Thu, Jun 6, 2019	29.50	30.20	29.27	30.01
5026	NYSE	SKX	Wed, Jun 5, 2019	29.37	29.51	28.89	29.43
5025	NYSE	SKX	Tue, Jun 4, 2019	28.40	29.26	28.35	29.09
5024	NYSE	SKX	Mon, Jun 3, 2019	27.85	28.31	27.55	27.80
5023	NYSE	SKX	Fri, May 31, 2019	27.50	28.08	27.40	27.93
5022	NYSE	SKX	Thu, May 30, 2019	28.23	28.72	27.86	28.00
5021	NYSE	SKX	Wed, May 29, 2019	27.88	28.25	27.26	28.19
5020	NYSE	SKX	Tue, May 28, 2019	28.82	29.15	28.19	28.23
5019	NYSE	SKX	Fri, May 24, 2019	28.25	28.86	28.11	28.78
5018	NYSE	SKX	Thu, May 23, 2019	29.16	29.28	28.03	28.11
5017	NYSE	SKX	Wed, May 22, 2019	28.47	29.46	28.36	29.36
5016	NYSE	SKX	Tue, May 21, 2019	28.19	28.69	28.06	28.58
5015	NYSE	SKX	Mon, May 20, 2019	27.95	28.27	27.64	28.07
5014	NYSE	SKX	Fri, May 17, 2019	28.06	28.85	28.00	28.24
5013	NYSE	SKX	Thu, May 16, 2019	28.21	28.66	27.99	28.36
5012	NYSE	SKX	Wed, May 15, 2019	27.62	28.23	27.47	28.09
5011	NYSE	SKX	Tue, May 14, 2019	27.70	28.17	27.35	27.97
5010	NYSE	SKX	Mon, May 13, 2019	28.76	28.76	27.20	27.59
5009	NYSE	SKX	Fri, May 10, 2019	29.25	29.49	28.62	29.46
5008	NYSE	SKX	Thu, May 9, 2019	29.49	29.71	29.01	29.41
5007	NYSE	SKX	Wed, May 8, 2019	29.65	30.06	29.49	29.53
5006	NYSE	SKX	Tue, May 7, 2019	30.29	30.50	29.41	29.71
5005	NYSE	SKX	Mon, May 6, 2019	31.34	31.39	30.31	30.52
5004	NYSE	SKX	Fri, May 3, 2019	31.48	32.07	31.40	32.01
5003	NYSE	SKX	Thu, May 2, 2019	31.30	31.45	30.82	31.40
5002	NYSE	SKX	Wed, May 1, 2019	31.69	31.84	31.30	31.30
5001	NYSE	SKX	Tue, Apr 30, 2019	31.69	31.90	31.33	31.66
5000	NYSE	SKX	Mon, Apr 29, 2019	31.07	31.81	31.07	31.63
4999	NYSE	SKX	Fri, Apr 26, 2019	30.70	31.47	30.50	31.16
4998	NYSE	SKX	Thu, Apr 25, 2019	31.14	31.31	30.55	30.60
4997	NYSE	SKX	Wed, Apr 24, 2019	29.91	31.51	29.91	31.16
4996	NYSE	SKX	Tue, Apr 23, 2019	29.80	30.15	29.28	29.89
4995	NYSE	SKX	Mon, Apr 22, 2019	31.36	31.45	29.43	29.77
4994	NYSE	SKX	Thu, Apr 18, 2019	29.64	32.50	29.64	31.60
4993	NYSE	SKX	Wed, Apr 17, 2019	35.29	35.66	34.84	35.28
4992	NYSE	SKX	Tue, Apr 16, 2019	34.87	35.25	34.56	35.08
4991	NYSE	SKX	Mon, Apr 15, 2019	34.70	34.87	34.48	34.84
4990	NYSE	SKX	Fri, Apr 12, 2019	34.46	34.69	34.11	34.41
4989	NYSE	SKX	Thu, Apr 11, 2019	34.47	34.76	34.12	34.35
4988	NYSE	SKX	Wed, Apr 10, 2019	34.00	34.45	33.98	34.45
4987	NYSE	SKX	Tue, Apr 9, 2019	34.28	34.53	33.93	34.02
4986	NYSE	SKX	Mon, Apr 8, 2019	34.58	34.73	34.23	34.51
4985	NYSE	SKX	Fri, Apr 5, 2019	34.69	35.00	34.47	34.63
4984	NYSE	SKX	Thu, Apr 4, 2019	34.64	35.00	34.50	34.95
4983	NYSE	SKX	Wed, Apr 3, 2019	34.50	34.91	34.50	34.71
4982	NYSE	SKX	Tue, Apr 2, 2019	34.42	34.82	34.12	34.26
4981	NYSE	SKX	Mon, Apr 1, 2019	33.80	34.44	33.80	34.36
4980	NYSE	SKX	Fri, Mar 29, 2019	33.35	34.00	32.89	33.61
4979	NYSE	SKX	Thu, Mar 28, 2019	32.87	33.48	32.84	33.20
4978	NYSE	SKX	Wed, Mar 27, 2019	33.08	33.45	31.95	32.58
4977	NYSE	SKX	Tue, Mar 26, 2019	31.34	31.87	31.23	31.50
4976	NYSE	SKX	Mon, Mar 25, 2019	30.47	31.22	30.16	31.02
4975	NYSE	SKX	Fri, Mar 22, 2019	32.20	32.20	30.47	30.47
4974	NYSE	SKX	Thu, Mar 21, 2019	32.35	32.62	32.17	32.49
4973	NYSE	SKX	Wed, Mar 20, 2019	32.78	32.97	32.08	32.33
4972	NYSE	SKX	Tue, Mar 19, 2019	33.17	33.27	32.69	32.86
4971	NYSE	SKX	Mon, Mar 18, 2019	32.60	33.19	32.60	33.10
4970	NYSE	SKX	Fri, Mar 15, 2019	32.70	32.88	32.29	32.58
4969	NYSE	SKX	Thu, Mar 14, 2019	32.75	33.00	32.56	32.75
4968	NYSE	SKX	Wed, Mar 13, 2019	32.89	32.95	32.67	32.80
4967	NYSE	SKX	Tue, Mar 12, 2019	32.64	32.88	32.35	32.79
4966	NYSE	SKX	Mon, Mar 11, 2019	32.50	32.93	32.34	32.64
4965	NYSE	SKX	Fri, Mar 8, 2019	32.52	32.80	32.22	32.46
4964	NYSE	SKX	Thu, Mar 7, 2019	32.72	32.90	32.14	32.73
4963	NYSE	SKX	Wed, Mar 6, 2019	33.49	33.71	32.74	32.80
4962	NYSE	SKX	Tue, Mar 5, 2019	33.94	34.00	32.99	33.33
4961	NYSE	SKX	Mon, Mar 4, 2019	34.26	34.43	33.74	34.15
4960	NYSE	SKX	Fri, Mar 1, 2019	34.12	34.72	33.89	34.20
4959	NYSE	SKX	Thu, Feb 28, 2019	34.01	34.17	33.62	33.63
4958	NYSE	SKX	Wed, Feb 27, 2019	33.70	34.34	33.67	34.07
4957	NYSE	SKX	Tue, Feb 26, 2019	34.12	34.39	33.72	33.75
4956	NYSE	SKX	Mon, Feb 25, 2019	33.91	34.32	33.82	34.17
4955	NYSE	SKX	Fri, Feb 22, 2019	33.75	34.13	33.54	33.78
4954	NYSE	SKX	Thu, Feb 21, 2019	33.77	33.89	33.46	33.61
4953	NYSE	SKX	Wed, Feb 20, 2019	33.66	33.93	33.38	33.73
4952	NYSE	SKX	Tue, Feb 19, 2019	32.85	33.76	32.62	33.63
4951	NYSE	SKX	Fri, Feb 15, 2019	32.97	33.39	32.75	32.99
4950	NYSE	SKX	Thu, Feb 14, 2019	32.36	32.98	31.89	32.84
4949	NYSE	SKX	Wed, Feb 13, 2019	32.00	32.65	31.75	32.54
4948	NYSE	SKX	Tue, Feb 12, 2019	32.69	32.70	31.90	31.99
4947	NYSE	SKX	Mon, Feb 11, 2019	32.25	32.77	31.55	32.58
4946	NYSE	SKX	Fri, Feb 8, 2019	32.60	32.95	31.34	31.91
4945	NYSE	SKX	Thu, Feb 7, 2019	27.50	28.07	27.10	27.70
4944	NYSE	SKX	Wed, Feb 6, 2019	27.76	27.95	27.15	27.67
4943	NYSE	SKX	Tue, Feb 5, 2019	27.27	27.63	27.04	27.58
4942	NYSE	SKX	Mon, Feb 4, 2019	26.44	27.31	26.40	27.20
4941	NYSE	SKX	Fri, Feb 1, 2019	27.40	27.50	26.08	26.89
4940	NYSE	SKX	Thu, Jan 31, 2019	26.99	30.56	25.68	27.17
4939	NYSE	SKX	Wed, Jan 30, 2019	26.75	27.31	26.56	27.29
4938	NYSE	SKX	Tue, Jan 29, 2019	26.95	27.05	26.48	26.61
4937	NYSE	SKX	Mon, Jan 28, 2019	26.38	27.13	26.34	26.91
4936	NYSE	SKX	Fri, Jan 25, 2019	26.32	26.67	25.95	26.63
4935	NYSE	SKX	Thu, Jan 24, 2019	25.53	26.02	25.45	26.01
4934	NYSE	SKX	Wed, Jan 23, 2019	25.78	25.89	25.26	25.57
4933	NYSE	SKX	Tue, Jan 22, 2019	26.48	26.49	25.24	25.68
4932	NYSE	SKX	Fri, Jan 18, 2019	26.50	26.91	25.99	26.59
4931	NYSE	SKX	Thu, Jan 17, 2019	25.21	28.00	25.21	26.95
4930	NYSE	SKX	Wed, Jan 16, 2019	25.24	25.77	25.19	25.35
4929	NYSE	SKX	Tue, Jan 15, 2019	24.90	25.42	24.89	25.19
4928	NYSE	SKX	Mon, Jan 14, 2019	25.22	25.92	24.76	24.97
4927	NYSE	SKX	Fri, Jan 11, 2019	25.00	25.69	24.88	25.27
4926	NYSE	SKX	Thu, Jan 10, 2019	24.52	25.08	24.29	24.90
4925	NYSE	SKX	Wed, Jan 9, 2019	25.02	25.18	24.63	24.93
4924	NYSE	SKX	Tue, Jan 8, 2019	24.65	25.16	24.35	24.69
4923	NYSE	SKX	Mon, Jan 7, 2019	23.09	24.51	23.09	24.25
4922	NYSE	SKX	Fri, Jan 4, 2019	22.88	23.48	22.87	23.09
4921	NYSE	SKX	Thu, Jan 3, 2019	23.17	23.17	22.23	22.49
4920	NYSE	SKX	Wed, Jan 2, 2019	22.42	23.65	22.21	23.19
4919	NYSE	SKX	Mon, Dec 31, 2018	23.28	23.34	22.72	22.89
4918	NYSE	SKX	Fri, Dec 28, 2018	23.13	23.49	22.81	23.16
4917	NYSE	SKX	Thu, Dec 27, 2018	22.93	23.13	22.27	23.13
4916	NYSE	SKX	Wed, Dec 26, 2018	21.93	23.34	21.93	23.28
4915	NYSE	SKX	Mon, Dec 24, 2018	21.77	22.19	21.45	21.86
4914	NYSE	SKX	Fri, Dec 21, 2018	22.51	22.86	21.99	22.03
4913	NYSE	SKX	Thu, Dec 20, 2018	22.16	22.69	22.04	22.38
4912	NYSE	SKX	Wed, Dec 19, 2018	23.12	23.22	22.20	22.33
4911	NYSE	SKX	Tue, Dec 18, 2018	22.86	23.35	22.73	23.03
4910	NYSE	SKX	Mon, Dec 17, 2018	22.85	23.38	22.35	22.65
4909	NYSE	SKX	Fri, Dec 14, 2018	23.35	23.69	22.71	22.90
4908	NYSE	SKX	Thu, Dec 13, 2018	24.24	24.37	23.41	23.51
4907	NYSE	SKX	Wed, Dec 12, 2018	24.69	24.78	24.09	24.25
4906	NYSE	SKX	Tue, Dec 11, 2018	24.75	25.23	24.34	24.48
4905	NYSE	SKX	Mon, Dec 10, 2018	24.49	24.83	23.74	24.26
4904	NYSE	SKX	Fri, Dec 7, 2018	26.03	26.20	24.41	24.59
4903	NYSE	SKX	Thu, Dec 6, 2018	25.88	26.20	24.92	26.20
4902	NYSE	SKX	Tue, Dec 4, 2018	28.40	28.40	26.54	26.60
4901	NYSE	SKX	Mon, Dec 3, 2018	27.59	28.57	27.52	28.31
4900	NYSE	SKX	Fri, Nov 30, 2018	26.53	27.20	26.45	27.00
4899	NYSE	SKX	Thu, Nov 29, 2018	26.85	27.03	26.54	26.56
4898	NYSE	SKX	Wed, Nov 28, 2018	26.40	26.90	25.98	26.90
4897	NYSE	SKX	Tue, Nov 27, 2018	26.73	26.84	26.03	26.27
4896	NYSE	SKX	Mon, Nov 26, 2018	26.57	27.37	26.42	27.00
4895	NYSE	SKX	Fri, Nov 23, 2018	26.46	26.54	26.12	26.20
4894	NYSE	SKX	Wed, Nov 21, 2018	26.33	27.00	26.10	26.69
4893	NYSE	SKX	Tue, Nov 20, 2018	25.51	26.13	25.15	25.88
4892	NYSE	SKX	Mon, Nov 19, 2018	27.29	27.29	26.03	26.27
4891	NYSE	SKX	Fri, Nov 16, 2018	27.29	27.45	26.50	27.29
4890	NYSE	SKX	Thu, Nov 15, 2018	28.21	28.38	26.59	27.46
4889	NYSE	SKX	Wed, Nov 14, 2018	28.73	29.19	27.99	28.36
4888	NYSE	SKX	Tue, Nov 13, 2018	29.04	29.26	28.19	28.31
4887	NYSE	SKX	Mon, Nov 12, 2018	28.91	29.15	28.60	28.85
4886	NYSE	SKX	Fri, Nov 9, 2018	29.49	29.54	28.75	28.95
4885	NYSE	SKX	Thu, Nov 8, 2018	29.27	29.73	29.09	29.66
4884	NYSE	SKX	Wed, Nov 7, 2018	30.12	30.14	29.01	29.23
4883	NYSE	SKX	Tue, Nov 6, 2018	29.97	30.19	29.62	30.15
4882	NYSE	SKX	Mon, Nov 5, 2018	29.46	30.23	29.36	30.12
4881	NYSE	SKX	Fri, Nov 2, 2018	29.00	29.60	28.78	29.24
4880	NYSE	SKX	Thu, Nov 1, 2018	28.64	29.04	27.94	28.87
4879	NYSE	SKX	Wed, Oct 31, 2018	28.17	28.85	27.77	28.57
4878	NYSE	SKX	Tue, Oct 30, 2018	26.98	28.05	26.98	28.02
4877	NYSE	SKX	Mon, Oct 29, 2018	26.58	27.57	26.38	26.79
4876	NYSE	SKX	Fri, Oct 26, 2018	26.19	26.86	25.76	26.58
4875	NYSE	SKX	Thu, Oct 25, 2018	27.24	27.31	26.15	26.52
4874	NYSE	SKX	Wed, Oct 24, 2018	27.45	27.95	26.41	26.47
4873	NYSE	SKX	Tue, Oct 23, 2018	27.88	27.88	26.89	27.50
4872	NYSE	SKX	Mon, Oct 22, 2018	29.91	30.03	28.11	28.25
4871	NYSE	SKX	Fri, Oct 19, 2018	29.63	31.97	29.21	29.72
4870	NYSE	SKX	Thu, Oct 18, 2018	26.78	26.80	25.82	26.12
4869	NYSE	SKX	Wed, Oct 17, 2018	26.63	26.92	26.30	26.69
4868	NYSE	SKX	Tue, Oct 16, 2018	25.98	26.77	25.92	26.75
4867	NYSE	SKX	Mon, Oct 15, 2018	25.59	26.28	25.50	25.76
4866	NYSE	SKX	Fri, Oct 12, 2018	25.60	26.19	25.45	25.64
4865	NYSE	SKX	Thu, Oct 11, 2018	24.84	25.78	24.70	25.19
4864	NYSE	SKX	Wed, Oct 10, 2018	26.43	26.43	25.00	25.00
4863	NYSE	SKX	Tue, Oct 9, 2018	26.20	27.10	25.99	26.55
4862	NYSE	SKX	Mon, Oct 8, 2018	26.00	26.61	26.00	26.53
4861	NYSE	SKX	Fri, Oct 5, 2018	26.32	26.52	25.85	26.07
4860	NYSE	SKX	Thu, Oct 4, 2018	26.58	26.76	26.01	26.39
4859	NYSE	SKX	Wed, Oct 3, 2018	26.47	26.94	26.13	26.63
4858	NYSE	SKX	Tue, Oct 2, 2018	26.58	27.09	26.50	26.74
4857	NYSE	SKX	Mon, Oct 1, 2018	28.11	28.23	27.29	27.31
4856	NYSE	SKX	Fri, Sep 28, 2018	27.74	28.25	27.73	27.93
4855	NYSE	SKX	Thu, Sep 27, 2018	27.14	27.90	27.04	27.74
4854	NYSE	SKX	Wed, Sep 26, 2018	27.14	27.68	26.76	27.46
4853	NYSE	SKX	Tue, Sep 25, 2018	27.12	27.63	26.98	27.35
4852	NYSE	SKX	Mon, Sep 24, 2018	27.00	27.18	26.78	27.10
4851	NYSE	SKX	Fri, Sep 21, 2018	26.67	27.16	26.60	26.98
4850	NYSE	SKX	Thu, Sep 20, 2018	26.72	26.86	25.51	26.58
4849	NYSE	SKX	Wed, Sep 19, 2018	27.94	28.18	27.78	27.84
4848	NYSE	SKX	Tue, Sep 18, 2018	27.58	28.15	27.54	27.98
4847	NYSE	SKX	Mon, Sep 17, 2018	27.10	27.72	26.85	27.50
4846	NYSE	SKX	Fri, Sep 14, 2018	26.80	27.25	26.67	27.21
4845	NYSE	SKX	Thu, Sep 13, 2018	26.38	26.74	26.29	26.65
4844	NYSE	SKX	Wed, Sep 12, 2018	28.33	28.37	25.94	26.42
4843	NYSE	SKX	Tue, Sep 11, 2018	28.60	28.77	28.31	28.70
4842	NYSE	SKX	Mon, Sep 10, 2018	28.47	28.89	28.34	28.78
4841	NYSE	SKX	Fri, Sep 7, 2018	28.30	28.85	28.15	28.23
4840	NYSE	SKX	Thu, Sep 6, 2018	28.77	28.92	28.39	28.40
4839	NYSE	SKX	Wed, Sep 5, 2018	29.50	29.51	28.61	28.69
4838	NYSE	SKX	Tue, Sep 4, 2018	29.48	29.82	29.37	29.58
4837	NYSE	SKX	Fri, Aug 31, 2018	28.84	29.56	28.79	29.48
4836	NYSE	SKX	Thu, Aug 30, 2018	28.77	29.18	28.69	28.86
4835	NYSE	SKX	Wed, Aug 29, 2018	29.45	29.75	28.48	28.85
4834	NYSE	SKX	Tue, Aug 28, 2018	29.97	30.02	29.49	29.76
4833	NYSE	SKX	Mon, Aug 27, 2018	29.37	30.20	29.32	29.79
4832	NYSE	SKX	Fri, Aug 24, 2018	29.47	29.59	28.64	29.26
4831	NYSE	SKX	Thu, Aug 23, 2018	29.30	29.82	29.15	29.60
4830	NYSE	SKX	Wed, Aug 22, 2018	29.30	29.70	29.30	29.36
4829	NYSE	SKX	Tue, Aug 21, 2018	29.59	29.78	29.15	29.33
4828	NYSE	SKX	Mon, Aug 20, 2018	30.03	30.10	29.48	29.60
4827	NYSE	SKX	Fri, Aug 17, 2018	29.33	30.03	29.22	30.00
4826	NYSE	SKX	Thu, Aug 16, 2018	29.16	29.55	29.06	29.35
4825	NYSE	SKX	Wed, Aug 15, 2018	29.50	29.50	28.65	28.82
4824	NYSE	SKX	Tue, Aug 14, 2018	29.30	29.81	29.30	29.66
4823	NYSE	SKX	Mon, Aug 13, 2018	29.30	29.51	29.07	29.14
4822	NYSE	SKX	Fri, Aug 10, 2018	29.27	29.53	28.88	29.29
4821	NYSE	SKX	Thu, Aug 9, 2018	29.08	29.63	29.05	29.44
4820	NYSE	SKX	Wed, Aug 8, 2018	29.00	29.18	28.66	29.08
4819	NYSE	SKX	Tue, Aug 7, 2018	28.84	28.99	28.61	28.95
4818	NYSE	SKX	Mon, Aug 6, 2018	28.03	28.91	28.03	28.80
4817	NYSE	SKX	Fri, Aug 3, 2018	28.17	28.56	27.85	28.12
4816	NYSE	SKX	Thu, Aug 2, 2018	27.50	28.13	27.25	28.09
4815	NYSE	SKX	Wed, Aug 1, 2018	27.67	28.06	27.57	27.73
4814	NYSE	SKX	Tue, Jul 31, 2018	28.10	28.15	27.68	27.72
4813	NYSE	SKX	Mon, Jul 30, 2018	28.04	28.47	27.85	28.10
4812	NYSE	SKX	Fri, Jul 27, 2018	27.74	29.07	27.57	28.02
4811	NYSE	SKX	Thu, Jul 26, 2018	27.21	28.11	27.00	27.68
4810	NYSE	SKX	Wed, Jul 25, 2018	27.00	27.84	26.94	27.64
4809	NYSE	SKX	Tue, Jul 24, 2018	27.46	27.50	26.68	27.04
4808	NYSE	SKX	Mon, Jul 23, 2018	26.17	27.47	25.95	27.32
4807	NYSE	SKX	Fri, Jul 20, 2018	24.11	26.50	23.80	26.27
4806	NYSE	SKX	Thu, Jul 19, 2018	32.50	33.46	31.47	33.25
4805	NYSE	SKX	Wed, Jul 18, 2018	31.98	32.83	31.96	32.65
4804	NYSE	SKX	Tue, Jul 17, 2018	31.08	31.95	31.08	31.85
4803	NYSE	SKX	Mon, Jul 16, 2018	31.68	31.78	30.83	31.07
4802	NYSE	SKX	Fri, Jul 13, 2018	30.96	31.56	30.93	31.29
4801	NYSE	SKX	Thu, Jul 12, 2018	31.09	31.14	30.57	30.96
4800	NYSE	SKX	Wed, Jul 11, 2018	30.99	31.29	30.60	30.98
4799	NYSE	SKX	Tue, Jul 10, 2018	30.98	31.36	30.95	31.29
4798	NYSE	SKX	Mon, Jul 9, 2018	31.61	31.71	30.38	30.94
4797	NYSE	SKX	Fri, Jul 6, 2018	30.77	31.11	30.70	31.00
4796	NYSE	SKX	Thu, Jul 5, 2018	30.89	31.13	30.32	30.85
4795	NYSE	SKX	Tue, Jul 3, 2018	30.57	31.11	30.29	30.70
4794	NYSE	SKX	Mon, Jul 2, 2018	29.53	30.54	29.52	30.45
4793	NYSE	SKX	Fri, Jun 29, 2018	30.45	30.81	29.94	30.01
4792	NYSE	SKX	Thu, Jun 28, 2018	29.90	30.33	29.65	29.81
4791	NYSE	SKX	Wed, Jun 27, 2018	30.31	30.59	29.68	29.68
4790	NYSE	SKX	Tue, Jun 26, 2018	29.52	30.51	29.35	30.35
4789	NYSE	SKX	Mon, Jun 25, 2018	30.40	30.51	29.50	29.51
4788	NYSE	SKX	Fri, Jun 22, 2018	30.61	30.75	30.09	30.42
4787	NYSE	SKX	Thu, Jun 21, 2018	29.58	30.71	29.58	30.37
4786	NYSE	SKX	Wed, Jun 20, 2018	29.27	29.36	28.96	29.17
4785	NYSE	SKX	Tue, Jun 19, 2018	29.26	29.37	28.82	29.28
4784	NYSE	SKX	Mon, Jun 18, 2018	29.18	29.72	28.93	29.65
4783	NYSE	SKX	Fri, Jun 15, 2018	28.95	29.69	28.79	29.43
4782	NYSE	SKX	Thu, Jun 14, 2018	29.05	29.09	28.58	28.98
4781	NYSE	SKX	Wed, Jun 13, 2018	29.16	29.41	28.72	28.82
4780	NYSE	SKX	Tue, Jun 12, 2018	28.80	29.25	28.68	29.10
4779	NYSE	SKX	Mon, Jun 11, 2018	28.83	29.07	28.66	28.76
4778	NYSE	SKX	Fri, Jun 8, 2018	28.25	29.10	28.23	28.77
4777	NYSE	SKX	Thu, Jun 7, 2018	28.58	28.78	28.12	28.32
4776	NYSE	SKX	Wed, Jun 6, 2018	29.46	29.90	28.45	28.57
4775	NYSE	SKX	Tue, Jun 5, 2018	29.41	29.97	29.05	29.55
4774	NYSE	SKX	Mon, Jun 4, 2018	29.55	29.56	28.98	29.36
4773	NYSE	SKX	Fri, Jun 1, 2018	29.33	29.55	28.70	29.47
4772	NYSE	SKX	Thu, May 31, 2018	29.90	29.97	29.04	29.06
4771	NYSE	SKX	Wed, May 30, 2018	30.00	30.11	29.68	29.85
4770	NYSE	SKX	Tue, May 29, 2018	30.51	30.74	29.62	29.80
4769	NYSE	SKX	Fri, May 25, 2018	30.39	31.15	30.37	30.81
4768	NYSE	SKX	Thu, May 24, 2018	30.21	30.51	29.76	30.26
4767	NYSE	SKX	Wed, May 23, 2018	30.15	30.67	29.96	30.19
4766	NYSE	SKX	Tue, May 22, 2018	30.49	30.54	30.08	30.16
4765	NYSE	SKX	Mon, May 21, 2018	30.60	30.60	30.31	30.46
4764	NYSE	SKX	Fri, May 18, 2018	30.25	30.57	30.14	30.40
4763	NYSE	SKX	Thu, May 17, 2018	30.12	30.51	30.03	30.24
4762	NYSE	SKX	Wed, May 16, 2018	29.75	30.29	29.40	30.12
4761	NYSE	SKX	Tue, May 15, 2018	28.90	29.67	28.88	29.46
4760	NYSE	SKX	Mon, May 14, 2018	29.05	29.27	28.86	28.93
4759	NYSE	SKX	Fri, May 11, 2018	29.39	29.57	29.00	29.02
4758	NYSE	SKX	Thu, May 10, 2018	29.26	29.52	28.86	29.32
4757	NYSE	SKX	Wed, May 9, 2018	29.87	30.08	29.10	29.26
4756	NYSE	SKX	Tue, May 8, 2018	29.05	29.81	29.02	29.79
4755	NYSE	SKX	Mon, May 7, 2018	28.77	29.13	28.66	29.05
4754	NYSE	SKX	Fri, May 4, 2018	27.45	28.80	27.36	28.67
4753	NYSE	SKX	Thu, May 3, 2018	27.89	28.03	27.42	27.49
4752	NYSE	SKX	Wed, May 2, 2018	28.13	28.48	28.05	28.09
4751	NYSE	SKX	Tue, May 1, 2018	28.44	28.45	27.88	28.16
4750	NYSE	SKX	Mon, Apr 30, 2018	29.09	29.34	28.47	28.50
4749	NYSE	SKX	Fri, Apr 27, 2018	29.21	29.64	28.82	29.08
4748	NYSE	SKX	Thu, Apr 26, 2018	29.27	29.53	28.90	29.14
4747	NYSE	SKX	Wed, Apr 25, 2018	29.13	29.49	29.03	29.22
4746	NYSE	SKX	Tue, Apr 24, 2018	29.15	29.78	28.93	29.21
4745	NYSE	SKX	Mon, Apr 23, 2018	30.99	30.99	29.11	29.12
4744	NYSE	SKX	Fri, Apr 20, 2018	31.63	32.20	29.72	30.70
4743	NYSE	SKX	Thu, Apr 19, 2018	42.31	42.58	41.37	42.08
4742	NYSE	SKX	Wed, Apr 18, 2018	42.57	42.75	42.01	42.21
4741	NYSE	SKX	Tue, Apr 17, 2018	42.69	43.08	42.01	42.45
4740	NYSE	SKX	Mon, Apr 16, 2018	42.22	42.88	42.04	42.40
4739	NYSE	SKX	Fri, Apr 13, 2018	42.67	42.88	41.87	41.98
4738	NYSE	SKX	Thu, Apr 12, 2018	42.27	42.60	41.94	42.32
4737	NYSE	SKX	Wed, Apr 11, 2018	41.14	42.35	41.14	42.19
4736	NYSE	SKX	Tue, Apr 10, 2018	40.66	41.52	40.38	41.43
4735	NYSE	SKX	Mon, Apr 9, 2018	40.64	40.99	40.32	40.33
4734	NYSE	SKX	Fri, Apr 6, 2018	40.63	41.46	39.98	40.26
4733	NYSE	SKX	Thu, Apr 5, 2018	40.22	41.09	40.22	41.02
4732	NYSE	SKX	Wed, Apr 4, 2018	38.50	40.10	38.50	40.01
4731	NYSE	SKX	Tue, Apr 3, 2018	38.08	39.19	38.08	39.01
4730	NYSE	SKX	Mon, Apr 2, 2018	38.80	39.02	37.82	38.08
4729	NYSE	SKX	Thu, Mar 29, 2018	38.64	39.23	38.50	38.89
4728	NYSE	SKX	Wed, Mar 28, 2018	38.58	39.12	38.20	38.36
4727	NYSE	SKX	Tue, Mar 27, 2018	38.85	39.20	38.32	38.50
4726	NYSE	SKX	Mon, Mar 26, 2018	38.60	39.08	38.17	38.79
4725	NYSE	SKX	Fri, Mar 23, 2018	39.73	39.86	38.01	38.04
4724	NYSE	SKX	Thu, Mar 22, 2018	40.18	40.64	39.45	39.47
4723	NYSE	SKX	Wed, Mar 21, 2018	40.14	40.85	39.97	40.66
4722	NYSE	SKX	Tue, Mar 20, 2018	39.44	40.19	39.15	40.11
4721	NYSE	SKX	Mon, Mar 19, 2018	40.15	40.36	39.12	39.26
4720	NYSE	SKX	Fri, Mar 16, 2018	40.07	40.65	39.75	40.46
4719	NYSE	SKX	Thu, Mar 15, 2018	40.26	40.63	40.01	40.11
4718	NYSE	SKX	Wed, Mar 14, 2018	41.24	41.42	39.97	40.08
4717	NYSE	SKX	Tue, Mar 13, 2018	40.83	41.32	40.67	40.93
4716	NYSE	SKX	Mon, Mar 12, 2018	41.45	41.46	40.44	40.45
4715	NYSE	SKX	Fri, Mar 9, 2018	41.13	41.51	40.90	41.38
4714	NYSE	SKX	Thu, Mar 8, 2018	41.50	41.53	40.59	40.77
4713	NYSE	SKX	Wed, Mar 7, 2018	40.62	41.28	40.48	41.19
4712	NYSE	SKX	Tue, Mar 6, 2018	40.83	41.18	40.17	41.18
4711	NYSE	SKX	Mon, Mar 5, 2018	41.11	41.60	40.67	40.72
4710	NYSE	SKX	Fri, Mar 2, 2018	40.14	41.52	39.86	41.40
4709	NYSE	SKX	Thu, Mar 1, 2018	40.95	41.20	40.58	40.95
4708	NYSE	SKX	Wed, Feb 28, 2018	41.07	41.30	40.72	40.92
4707	NYSE	SKX	Tue, Feb 27, 2018	41.26	42.45	40.90	41.03
4706	NYSE	SKX	Mon, Feb 26, 2018	40.01	41.12	39.80	40.86
4705	NYSE	SKX	Fri, Feb 23, 2018	38.59	39.98	38.45	39.77
4704	NYSE	SKX	Thu, Feb 22, 2018	39.30	39.30	38.15	38.21
4703	NYSE	SKX	Wed, Feb 21, 2018	38.70	39.60	38.43	38.96
4702	NYSE	SKX	Tue, Feb 20, 2018	38.83	38.93	38.09	38.66
4701	NYSE	SKX	Fri, Feb 16, 2018	39.26	40.00	38.81	39.19
4700	NYSE	SKX	Thu, Feb 15, 2018	40.57	40.67	39.15	39.47
4699	NYSE	SKX	Wed, Feb 14, 2018	39.74	40.63	39.51	40.37
4698	NYSE	SKX	Tue, Feb 13, 2018	40.02	40.56	39.77	40.15
4697	NYSE	SKX	Mon, Feb 12, 2018	41.18	42.10	38.69	40.00
4696	NYSE	SKX	Fri, Feb 9, 2018	41.02	42.73	39.21	41.06
4695	NYSE	SKX	Thu, Feb 8, 2018	41.00	41.24	38.13	38.18
4694	NYSE	SKX	Wed, Feb 7, 2018	40.34	41.44	40.34	40.96
4693	NYSE	SKX	Tue, Feb 6, 2018	38.60	41.54	37.01	40.42
4692	NYSE	SKX	Mon, Feb 5, 2018	39.89	40.80	39.44	39.49
4691	NYSE	SKX	Fri, Feb 2, 2018	40.94	41.25	40.49	40.57
4690	NYSE	SKX	Thu, Feb 1, 2018	40.51	41.17	39.80	40.95
4689	NYSE	SKX	Wed, Jan 31, 2018	40.33	41.58	40.33	41.19
4688	NYSE	SKX	Tue, Jan 30, 2018	40.63	40.88	40.22	40.23
4687	NYSE	SKX	Mon, Jan 29, 2018	41.13	41.18	40.31	40.84
4686	NYSE	SKX	Fri, Jan 26, 2018	40.90	40.95	40.40	40.89
4685	NYSE	SKX	Thu, Jan 25, 2018	40.83	40.96	40.38	40.69
4684	NYSE	SKX	Wed, Jan 24, 2018	41.17	41.28	40.49	40.51
4683	NYSE	SKX	Tue, Jan 23, 2018	40.54	41.01	40.26	40.95
4682	NYSE	SKX	Mon, Jan 22, 2018	40.30	40.71	40.21	40.54
4681	NYSE	SKX	Fri, Jan 19, 2018	39.80	40.45	39.50	40.37
4680	NYSE	SKX	Thu, Jan 18, 2018	39.14	39.66	39.09	39.62
4679	NYSE	SKX	Wed, Jan 17, 2018	38.45	39.62	38.29	39.09
4678	NYSE	SKX	Tue, Jan 16, 2018	38.33	38.63	37.80	37.91
4677	NYSE	SKX	Fri, Jan 12, 2018	38.75	38.95	38.14	38.55
4676	NYSE	SKX	Thu, Jan 11, 2018	38.91	39.03	38.51	38.69
4675	NYSE	SKX	Wed, Jan 10, 2018	38.12	38.80	38.12	38.72
4674	NYSE	SKX	Tue, Jan 9, 2018	37.96	38.74	37.96	38.26
4673	NYSE	SKX	Mon, Jan 8, 2018	37.77	38.68	37.77	37.99
4672	NYSE	SKX	Fri, Jan 5, 2018	38.05	38.39	37.68	37.80
4671	NYSE	SKX	Thu, Jan 4, 2018	38.73	39.05	37.77	38.25
4670	NYSE	SKX	Wed, Jan 3, 2018	38.51	39.71	38.35	38.73
4669	NYSE	SKX	Tue, Jan 2, 2018	38.00	38.56	37.97	38.45
4668	NYSE	SKX	Fri, Dec 29, 2017	38.63	38.77	37.82	37.84
4667	NYSE	SKX	Thu, Dec 28, 2017	38.16	38.61	38.16	38.52
4666	NYSE	SKX	Wed, Dec 27, 2017	38.62	38.87	38.33	38.44
4665	NYSE	SKX	Tue, Dec 26, 2017	38.25	38.92	38.03	38.66
4664	NYSE	SKX	Fri, Dec 22, 2017	37.78	38.34	37.02	38.32
4663	NYSE	SKX	Thu, Dec 21, 2017	37.52	38.33	37.43	38.22
4662	NYSE	SKX	Wed, Dec 20, 2017	37.55	37.86	37.27	37.58
4661	NYSE	SKX	Tue, Dec 19, 2017	38.00	38.03	37.47	37.61
4660	NYSE	SKX	Mon, Dec 18, 2017	37.94	38.31	37.60	37.97
4659	NYSE	SKX	Fri, Dec 15, 2017	37.59	38.41	37.55	38.13
4658	NYSE	SKX	Thu, Dec 14, 2017	36.95	37.66	36.82	36.92
4657	NYSE	SKX	Wed, Dec 13, 2017	36.37	36.80	36.07	36.70
4656	NYSE	SKX	Tue, Dec 12, 2017	36.34	36.54	36.04	36.31
4655	NYSE	SKX	Mon, Dec 11, 2017	36.01	36.51	35.86	36.44
4654	NYSE	SKX	Fri, Dec 8, 2017	35.61	35.99	35.57	35.64
4653	NYSE	SKX	Thu, Dec 7, 2017	35.13	35.46	34.76	35.37
4652	NYSE	SKX	Wed, Dec 6, 2017	34.73	35.02	34.28	34.89
4651	NYSE	SKX	Tue, Dec 5, 2017	35.13	35.50	34.37	34.39
4650	NYSE	SKX	Mon, Dec 4, 2017	35.64	36.43	35.12	35.18
4649	NYSE	SKX	Fri, Dec 1, 2017	35.27	35.66	34.62	35.45
4648	NYSE	SKX	Thu, Nov 30, 2017	34.84	35.80	34.62	35.10
4647	NYSE	SKX	Wed, Nov 29, 2017	34.65	35.32	34.17	34.56
4646	NYSE	SKX	Tue, Nov 28, 2017	34.64	34.86	34.26	34.61
4645	NYSE	SKX	Mon, Nov 27, 2017	33.65	34.95	33.65	34.69
4644	NYSE	SKX	Fri, Nov 24, 2017	33.78	33.97	33.50	33.54
4643	NYSE	SKX	Wed, Nov 22, 2017	33.20	33.83	33.20	33.67
4642	NYSE	SKX	Tue, Nov 21, 2017	33.18	33.61	33.00	33.18
4641	NYSE	SKX	Mon, Nov 20, 2017	33.65	33.92	33.22	33.71
4640	NYSE	SKX	Fri, Nov 17, 2017	33.15	33.76	32.97	33.62
4639	NYSE	SKX	Thu, Nov 16, 2017	32.43	33.03	32.43	32.80
4638	NYSE	SKX	Wed, Nov 15, 2017	32.20	32.88	32.20	32.44
4637	NYSE	SKX	Tue, Nov 14, 2017	32.18	32.53	32.16	32.30
4636	NYSE	SKX	Mon, Nov 13, 2017	31.93	32.65	31.93	32.46
4635	NYSE	SKX	Fri, Nov 10, 2017	30.92	32.17	30.92	32.00
4634	NYSE	SKX	Thu, Nov 9, 2017	30.70	31.59	30.63	31.18
4633	NYSE	SKX	Wed, Nov 8, 2017	31.11	31.12	30.74	30.92
4632	NYSE	SKX	Tue, Nov 7, 2017	30.85	31.33	30.41	31.22
4631	NYSE	SKX	Mon, Nov 6, 2017	31.30	31.36	30.96	31.06
4630	NYSE	SKX	Fri, Nov 3, 2017	31.97	32.00	31.26	31.26
4629	NYSE	SKX	Thu, Nov 2, 2017	31.82	32.41	31.64	31.91
4628	NYSE	SKX	Wed, Nov 1, 2017	31.83	32.96	31.75	32.55
4627	NYSE	SKX	Tue, Oct 31, 2017	32.94	33.00	31.69	31.92
4626	NYSE	SKX	Mon, Oct 30, 2017	32.73	33.41	32.66	33.04
4625	NYSE	SKX	Fri, Oct 27, 2017	32.54	33.00	32.53	32.94
4624	NYSE	SKX	Thu, Oct 26, 2017	33.28	33.53	32.67	32.76
4623	NYSE	SKX	Wed, Oct 25, 2017	33.42	33.85	33.21	33.50
4622	NYSE	SKX	Tue, Oct 24, 2017	33.90	34.30	33.29	33.47
4621	NYSE	SKX	Mon, Oct 23, 2017	33.56	34.87	33.56	33.97
4620	NYSE	SKX	Fri, Oct 20, 2017	31.05	34.33	30.07	33.99
4619	NYSE	SKX	Thu, Oct 19, 2017	25.20	25.29	24.00	24.03
4618	NYSE	SKX	Wed, Oct 18, 2017	24.88	25.15	24.70	25.09
4617	NYSE	SKX	Tue, Oct 17, 2017	24.28	24.87	24.28	24.79
4616	NYSE	SKX	Mon, Oct 16, 2017	24.14	24.46	23.90	24.18
4615	NYSE	SKX	Fri, Oct 13, 2017	24.49	24.54	24.23	24.35
4614	NYSE	SKX	Thu, Oct 12, 2017	24.74	24.94	24.32	24.39
4613	NYSE	SKX	Wed, Oct 11, 2017	25.40	25.41	24.74	24.84
4612	NYSE	SKX	Tue, Oct 10, 2017	25.22	25.59	25.18	25.46
4611	NYSE	SKX	Mon, Oct 9, 2017	25.64	25.64	24.98	25.09
4610	NYSE	SKX	Fri, Oct 6, 2017	24.80	25.54	24.67	25.51
4609	NYSE	SKX	Thu, Oct 5, 2017	24.87	24.91	24.37	24.91
4608	NYSE	SKX	Wed, Oct 4, 2017	24.84	25.14	24.71	24.78
4607	NYSE	SKX	Tue, Oct 3, 2017	24.60	25.00	24.58	24.82
4606	NYSE	SKX	Mon, Oct 2, 2017	25.10	25.15	24.49	24.58
4605	NYSE	SKX	Fri, Sep 29, 2017	24.81	25.29	24.73	25.09
4604	NYSE	SKX	Thu, Sep 28, 2017	24.98	25.16	24.50	24.76
4603	NYSE	SKX	Wed, Sep 27, 2017	24.28	25.08	24.28	24.99
4602	NYSE	SKX	Tue, Sep 26, 2017	24.70	24.74	24.02	24.30
4601	NYSE	SKX	Mon, Sep 25, 2017	24.82	25.16	24.40	24.58
4600	NYSE	SKX	Fri, Sep 22, 2017	25.41	25.45	24.54	24.82
4599	NYSE	SKX	Thu, Sep 21, 2017	25.94	26.13	25.51	25.56
4598	NYSE	SKX	Wed, Sep 20, 2017	25.77	26.00	25.62	25.79
4597	NYSE	SKX	Tue, Sep 19, 2017	26.12	26.29	25.40	25.76
4596	NYSE	SKX	Mon, Sep 18, 2017	26.45	26.74	26.06	26.07
4595	NYSE	SKX	Fri, Sep 15, 2017	26.02	26.70	25.95	26.39
4594	NYSE	SKX	Thu, Sep 14, 2017	26.14	26.40	25.66	26.05
4593	NYSE	SKX	Wed, Sep 13, 2017	26.14	26.20	25.60	25.74
4592	NYSE	SKX	Tue, Sep 12, 2017	26.27	26.48	26.08	26.09
4591	NYSE	SKX	Mon, Sep 11, 2017	25.88	26.30	25.86	26.08
4590	NYSE	SKX	Fri, Sep 8, 2017	25.64	26.28	25.64	25.95
4589	NYSE	SKX	Thu, Sep 7, 2017	26.55	26.55	25.45	25.68
4588	NYSE	SKX	Wed, Sep 6, 2017	26.15	26.72	26.07	26.54
4587	NYSE	SKX	Tue, Sep 5, 2017	26.73	26.85	25.77	26.04
4586	NYSE	SKX	Fri, Sep 1, 2017	26.58	26.94	26.51	26.75
4585	NYSE	SKX	Thu, Aug 31, 2017	26.14	26.49	26.13	26.43
4584	NYSE	SKX	Wed, Aug 30, 2017	26.75	26.76	25.80	26.12
4583	NYSE	SKX	Tue, Aug 29, 2017	26.89	26.98	26.68	26.82
4582	NYSE	SKX	Mon, Aug 28, 2017	27.56	27.63	27.03	27.27
4581	NYSE	SKX	Fri, Aug 25, 2017	27.25	27.78	27.07	27.55
4580	NYSE	SKX	Thu, Aug 24, 2017	27.24	27.44	26.84	27.17
4579	NYSE	SKX	Wed, Aug 23, 2017	26.69	27.07	26.63	26.91
4578	NYSE	SKX	Tue, Aug 22, 2017	26.89	27.31	26.54	26.73
4577	NYSE	SKX	Mon, Aug 21, 2017	26.95	26.95	26.32	26.43
4576	NYSE	SKX	Fri, Aug 18, 2017	27.14	27.37	26.47	26.95
4575	NYSE	SKX	Thu, Aug 17, 2017	27.80	27.96	27.37	27.40
4574	NYSE	SKX	Wed, Aug 16, 2017	28.24	28.33	27.92	27.92
4573	NYSE	SKX	Tue, Aug 15, 2017	28.61	28.61	27.82	28.04
4572	NYSE	SKX	Mon, Aug 14, 2017	29.40	29.47	28.65	28.72
4571	NYSE	SKX	Fri, Aug 11, 2017	28.53	29.37	28.45	29.33
4570	NYSE	SKX	Thu, Aug 10, 2017	28.58	28.88	28.33	28.61
4569	NYSE	SKX	Wed, Aug 9, 2017	28.36	28.87	27.92	28.76
4568	NYSE	SKX	Tue, Aug 8, 2017	28.04	28.86	27.91	28.69
4567	NYSE	SKX	Mon, Aug 7, 2017	28.10	28.21	27.70	27.80
4566	NYSE	SKX	Fri, Aug 4, 2017	27.77	27.97	27.58	27.94
4565	NYSE	SKX	Thu, Aug 3, 2017	27.52	28.19	27.52	27.76
4564	NYSE	SKX	Wed, Aug 2, 2017	27.79	28.00	27.45	27.52
4563	NYSE	SKX	Tue, Aug 1, 2017	28.12	28.40	27.80	27.93
4562	NYSE	SKX	Mon, Jul 31, 2017	28.49	28.61	27.89	28.09
4561	NYSE	SKX	Fri, Jul 28, 2017	27.64	28.57	27.64	28.51
4560	NYSE	SKX	Thu, Jul 27, 2017	28.62	28.73	27.96	28.17
4559	NYSE	SKX	Wed, Jul 26, 2017	29.29	29.38	28.65	28.67
4558	NYSE	SKX	Tue, Jul 25, 2017	28.14	29.55	28.13	29.39
4557	NYSE	SKX	Mon, Jul 24, 2017	28.10	28.60	28.00	28.12
4556	NYSE	SKX	Fri, Jul 21, 2017	28.33	29.04	26.56	28.50
4555	NYSE	SKX	Thu, Jul 20, 2017	28.71	28.79	28.24	28.31
4554	NYSE	SKX	Wed, Jul 19, 2017	28.89	28.98	28.23	28.57
4553	NYSE	SKX	Tue, Jul 18, 2017	29.08	29.18	28.56	28.74
4552	NYSE	SKX	Mon, Jul 17, 2017	28.56	28.99	28.56	28.67
4551	NYSE	SKX	Fri, Jul 14, 2017	28.50	29.00	28.38	28.76
4550	NYSE	SKX	Thu, Jul 13, 2017	28.44	28.58	28.23	28.38
4549	NYSE	SKX	Wed, Jul 12, 2017	27.56	28.52	27.56	28.31
4548	NYSE	SKX	Tue, Jul 11, 2017	28.80	28.80	27.65	28.01
4547	NYSE	SKX	Mon, Jul 10, 2017	28.99	29.19	28.76	28.96
4546	NYSE	SKX	Fri, Jul 7, 2017	28.50	29.35	28.43	29.22
4545	NYSE	SKX	Thu, Jul 6, 2017	28.82	29.13	28.50	28.57
4544	NYSE	SKX	Wed, Jul 5, 2017	29.63	29.63	28.96	29.05
4543	NYSE	SKX	Mon, Jul 3, 2017	29.68	29.90	29.52	29.73
4542	NYSE	SKX	Fri, Jun 30, 2017	29.46	29.75	29.23	29.50
4541	NYSE	SKX	Thu, Jun 29, 2017	29.10	29.44	28.88	29.20
4540	NYSE	SKX	Wed, Jun 28, 2017	29.00	29.35	28.91	29.05
4539	NYSE	SKX	Tue, Jun 27, 2017	28.75	29.26	28.75	28.90
4538	NYSE	SKX	Mon, Jun 26, 2017	28.92	29.19	28.59	28.66
4537	NYSE	SKX	Fri, Jun 23, 2017	27.78	28.85	27.52	28.85
4536	NYSE	SKX	Thu, Jun 22, 2017	26.78	28.20	26.69	27.90
4535	NYSE	SKX	Wed, Jun 21, 2017	26.24	26.88	26.19	26.87
4534	NYSE	SKX	Tue, Jun 20, 2017	27.27	27.36	26.23	26.35
4533	NYSE	SKX	Mon, Jun 19, 2017	27.53	27.70	27.15	27.44
4532	NYSE	SKX	Fri, Jun 16, 2017	27.87	27.87	27.29	27.46
4531	NYSE	SKX	Thu, Jun 15, 2017	27.65	28.18	27.51	27.89
4530	NYSE	SKX	Wed, Jun 14, 2017	27.95	27.95	27.67	27.92
4529	NYSE	SKX	Tue, Jun 13, 2017	27.43	27.95	27.22	27.76
4528	NYSE	SKX	Mon, Jun 12, 2017	27.12	27.77	27.07	27.29
4527	NYSE	SKX	Fri, Jun 9, 2017	26.84	27.58	26.76	27.32
4526	NYSE	SKX	Thu, Jun 8, 2017	26.49	26.85	26.21	26.70
4525	NYSE	SKX	Wed, Jun 7, 2017	26.96	27.10	26.39	26.40
4524	NYSE	SKX	Tue, Jun 6, 2017	26.95	27.24	26.54	26.75
4523	NYSE	SKX	Mon, Jun 5, 2017	26.85	27.39	26.59	27.23
4522	NYSE	SKX	Fri, Jun 2, 2017	26.31	26.44	25.88	26.41
4521	NYSE	SKX	Thu, Jun 1, 2017	25.84	26.25	25.63	26.22
4520	NYSE	SKX	Wed, May 31, 2017	24.98	26.05	24.98	25.52
4519	NYSE	SKX	Tue, May 30, 2017	24.97	25.09	24.71	24.87
4518	NYSE	SKX	Fri, May 26, 2017	24.25	24.91	24.15	24.88
4517	NYSE	SKX	Thu, May 25, 2017	24.30	24.65	24.01	24.15
4516	NYSE	SKX	Wed, May 24, 2017	23.58	24.19	23.21	24.11
4515	NYSE	SKX	Tue, May 23, 2017	23.45	23.77	22.99	23.65
4514	NYSE	SKX	Mon, May 22, 2017	23.48	23.74	23.02	23.16
4513	NYSE	SKX	Fri, May 19, 2017	23.01	23.59	22.85	23.45
4512	NYSE	SKX	Thu, May 18, 2017	23.36	23.61	22.64	22.99
4511	NYSE	SKX	Wed, May 17, 2017	23.96	24.17	23.31	23.35
4510	NYSE	SKX	Tue, May 16, 2017	24.27	24.51	24.08	24.16
4509	NYSE	SKX	Mon, May 15, 2017	23.85	24.66	23.77	24.38
4508	NYSE	SKX	Fri, May 12, 2017	24.00	24.29	23.48	23.85
4507	NYSE	SKX	Thu, May 11, 2017	24.85	24.86	23.80	24.13
4506	NYSE	SKX	Wed, May 10, 2017	24.20	25.12	24.20	24.98
4505	NYSE	SKX	Tue, May 9, 2017	24.36	24.73	24.23	24.30
4504	NYSE	SKX	Mon, May 8, 2017	24.62	24.79	24.16	24.31
4503	NYSE	SKX	Fri, May 5, 2017	24.26	24.58	24.06	24.57
4502	NYSE	SKX	Thu, May 4, 2017	24.60	24.74	23.95	24.24
4501	NYSE	SKX	Wed, May 3, 2017	25.00	25.01	24.24	24.45
4500	NYSE	SKX	Tue, May 2, 2017	25.57	25.72	24.94	25.14
4499	NYSE	SKX	Mon, May 1, 2017	25.43	25.76	25.00	25.47
4498	NYSE	SKX	Fri, Apr 28, 2017	25.14	25.35	24.73	25.25
4497	NYSE	SKX	Thu, Apr 27, 2017	25.57	25.60	24.96	25.25
4496	NYSE	SKX	Wed, Apr 26, 2017	25.83	26.09	25.48	25.49
4495	NYSE	SKX	Tue, Apr 25, 2017	26.11	26.25	25.75	25.80
4494	NYSE	SKX	Mon, Apr 24, 2017	25.96	26.29	25.64	26.06
4493	NYSE	SKX	Fri, Apr 21, 2017	26.42	26.51	25.16	25.48
4492	NYSE	SKX	Thu, Apr 20, 2017	25.99	26.43	25.71	26.15
4491	NYSE	SKX	Wed, Apr 19, 2017	25.10	26.08	24.96	25.91
4490	NYSE	SKX	Tue, Apr 18, 2017	25.60	25.60	24.75	24.89
4489	NYSE	SKX	Mon, Apr 17, 2017	25.01	25.89	25.01	25.55
4488	NYSE	SKX	Thu, Apr 13, 2017	25.20	25.41	24.88	24.97
4487	NYSE	SKX	Wed, Apr 12, 2017	25.35	25.47	25.04	25.16
4486	NYSE	SKX	Tue, Apr 11, 2017	25.40	25.52	25.08	25.18
4485	NYSE	SKX	Mon, Apr 10, 2017	25.21	25.78	24.96	25.39
4484	NYSE	SKX	Fri, Apr 7, 2017	25.43	25.47	24.64	24.85
4483	NYSE	SKX	Thu, Apr 6, 2017	26.22	26.40	25.51	25.57
4482	NYSE	SKX	Wed, Apr 5, 2017	26.28	26.62	25.97	26.09
4481	NYSE	SKX	Tue, Apr 4, 2017	26.70	26.77	26.02	26.21
4480	NYSE	SKX	Mon, Apr 3, 2017	27.60	27.60	26.72	26.80
4479	NYSE	SKX	Fri, Mar 31, 2017	27.80	27.94	27.27	27.45
4478	NYSE	SKX	Thu, Mar 30, 2017	28.23	28.51	27.52	27.76
4477	NYSE	SKX	Wed, Mar 29, 2017	28.03	29.28	27.67	28.54
4476	NYSE	SKX	Tue, Mar 28, 2017	28.99	30.00	28.99	29.96
4475	NYSE	SKX	Mon, Mar 27, 2017	28.51	29.24	28.43	28.88
4474	NYSE	SKX	Fri, Mar 24, 2017	28.50	28.96	27.87	28.87
4473	NYSE	SKX	Thu, Mar 23, 2017	27.65	27.85	27.32	27.44
4472	NYSE	SKX	Wed, Mar 22, 2017	26.34	27.58	26.12	27.53
4471	NYSE	SKX	Tue, Mar 21, 2017	27.48	27.49	26.41	26.87
4470	NYSE	SKX	Mon, Mar 20, 2017	27.83	27.86	27.17	27.38
4469	NYSE	SKX	Fri, Mar 17, 2017	27.64	28.29	27.64	27.92
4468	NYSE	SKX	Thu, Mar 16, 2017	27.44	28.03	27.28	27.65
4467	NYSE	SKX	Wed, Mar 15, 2017	26.38	27.63	26.23	27.41
4466	NYSE	SKX	Tue, Mar 14, 2017	26.34	26.78	26.16	26.16
4465	NYSE	SKX	Mon, Mar 13, 2017	26.20	26.54	26.14	26.46
4464	NYSE	SKX	Fri, Mar 10, 2017	25.61	26.28	25.56	26.24
4463	NYSE	SKX	Thu, Mar 9, 2017	25.94	26.16	25.66	25.73
4462	NYSE	SKX	Wed, Mar 8, 2017	25.27	26.11	25.27	25.94
4461	NYSE	SKX	Tue, Mar 7, 2017	25.31	25.47	25.16	25.26
4460	NYSE	SKX	Mon, Mar 6, 2017	25.41	25.55	25.19	25.46
4459	NYSE	SKX	Fri, Mar 3, 2017	25.98	26.34	25.49	25.59
4458	NYSE	SKX	Thu, Mar 2, 2017	25.73	26.25	25.68	25.86
4457	NYSE	SKX	Wed, Mar 1, 2017	26.00	26.25	25.48	25.74
4456	NYSE	SKX	Tue, Feb 28, 2017	26.31	26.36	25.62	25.67
4455	NYSE	SKX	Mon, Feb 27, 2017	26.39	26.61	26.15	26.48
4454	NYSE	SKX	Fri, Feb 24, 2017	26.16	26.78	25.85	26.50
4453	NYSE	SKX	Thu, Feb 23, 2017	26.56	26.80	26.20	26.22
4452	NYSE	SKX	Wed, Feb 22, 2017	26.36	26.61	26.30	26.50
4451	NYSE	SKX	Tue, Feb 21, 2017	26.42	26.76	26.30	26.46
4450	NYSE	SKX	Fri, Feb 17, 2017	25.57	26.29	25.50	26.28
4449	NYSE	SKX	Thu, Feb 16, 2017	26.39	26.53	25.52	25.57
4448	NYSE	SKX	Wed, Feb 15, 2017	26.36	26.85	26.33	26.39
4447	NYSE	SKX	Tue, Feb 14, 2017	26.78	26.87	26.50	26.64
4446	NYSE	SKX	Mon, Feb 13, 2017	27.80	27.80	26.90	26.99
4445	NYSE	SKX	Fri, Feb 10, 2017	26.30	28.50	26.26	27.78
4444	NYSE	SKX	Thu, Feb 9, 2017	22.71	23.53	22.53	23.28
4443	NYSE	SKX	Wed, Feb 8, 2017	22.70	22.77	22.31	22.54
4442	NYSE	SKX	Tue, Feb 7, 2017	23.23	23.23	22.57	22.59
4441	NYSE	SKX	Mon, Feb 6, 2017	23.50	23.58	23.14	23.26
4440	NYSE	SKX	Fri, Feb 3, 2017	23.52	23.93	23.10	23.51
4439	NYSE	SKX	Thu, Feb 2, 2017	24.06	24.37	23.62	23.66
4438	NYSE	SKX	Wed, Feb 1, 2017	25.07	25.08	24.25	24.29
4437	NYSE	SKX	Tue, Jan 31, 2017	24.50	25.13	24.16	25.12
4436	NYSE	SKX	Mon, Jan 30, 2017	24.75	25.03	24.32	24.92
4435	NYSE	SKX	Fri, Jan 27, 2017	24.90	25.60	24.89	24.97
4434	NYSE	SKX	Thu, Jan 26, 2017	25.62	25.73	24.94	24.98
4433	NYSE	SKX	Wed, Jan 25, 2017	26.08	26.40	25.58	25.78
4432	NYSE	SKX	Tue, Jan 24, 2017	24.98	25.96	24.94	25.90
4431	NYSE	SKX	Mon, Jan 23, 2017	24.78	25.00	24.33	24.86
4430	NYSE	SKX	Fri, Jan 20, 2017	24.76	25.11	24.64	24.97
4429	NYSE	SKX	Thu, Jan 19, 2017	25.34	25.48	24.40	24.55
4428	NYSE	SKX	Wed, Jan 18, 2017	25.40	25.44	24.73	25.23
4427	NYSE	SKX	Tue, Jan 17, 2017	25.17	25.59	25.07	25.27
4426	NYSE	SKX	Fri, Jan 13, 2017	25.62	25.86	25.24	25.46
4425	NYSE	SKX	Thu, Jan 12, 2017	25.02	25.61	24.91	25.51
4424	NYSE	SKX	Wed, Jan 11, 2017	25.54	25.76	25.16	25.24
4423	NYSE	SKX	Tue, Jan 10, 2017	25.25	25.86	25.25	25.62
4422	NYSE	SKX	Mon, Jan 9, 2017	24.99	25.18	24.84	25.15
4421	NYSE	SKX	Fri, Jan 6, 2017	25.36	25.49	24.93	25.03
4420	NYSE	SKX	Thu, Jan 5, 2017	25.24	25.30	24.68	25.22
4419	NYSE	SKX	Wed, Jan 4, 2017	24.96	25.67	24.96	25.61
4418	NYSE	SKX	Tue, Jan 3, 2017	25.00	25.24	24.62	24.89
4417	NYSE	SKX	Fri, Dec 30, 2016	24.71	24.85	24.51	24.58
4416	NYSE	SKX	Thu, Dec 29, 2016	24.71	24.93	24.44	24.65
4415	NYSE	SKX	Wed, Dec 28, 2016	24.66	24.85	24.33	24.60
4414	NYSE	SKX	Tue, Dec 27, 2016	24.45	25.01	24.45	24.59
4413	NYSE	SKX	Fri, Dec 23, 2016	24.47	24.86	24.40	24.48
4412	NYSE	SKX	Thu, Dec 22, 2016	24.96	24.96	23.96	24.05
4411	NYSE	SKX	Wed, Dec 21, 2016	25.19	25.20	24.67	25.13
4410	NYSE	SKX	Tue, Dec 20, 2016	25.35	25.47	24.91	25.18
4409	NYSE	SKX	Mon, Dec 19, 2016	25.22	25.58	25.03	25.34
4408	NYSE	SKX	Fri, Dec 16, 2016	25.67	25.67	25.15	25.17
4407	NYSE	SKX	Thu, Dec 15, 2016	26.10	26.20	25.48	25.61
4406	NYSE	SKX	Wed, Dec 14, 2016	26.23	26.30	25.77	26.02
4405	NYSE	SKX	Tue, Dec 13, 2016	26.22	26.76	26.14	26.16
4404	NYSE	SKX	Mon, Dec 12, 2016	26.99	26.99	26.17	26.41
4403	NYSE	SKX	Fri, Dec 9, 2016	27.57	27.65	26.92	27.21
4402	NYSE	SKX	Thu, Dec 8, 2016	27.22	27.76	27.20	27.54
4401	NYSE	SKX	Wed, Dec 7, 2016	26.56	27.41	26.51	27.33
4400	NYSE	SKX	Tue, Dec 6, 2016	26.20	26.51	25.96	26.50
4399	NYSE	SKX	Mon, Dec 5, 2016	26.06	26.35	25.98	26.14
4398	NYSE	SKX	Fri, Dec 2, 2016	25.87	26.57	25.58	26.16
4397	NYSE	SKX	Thu, Dec 1, 2016	24.72	26.48	24.65	26.40
4396	NYSE	SKX	Wed, Nov 30, 2016	21.48	23.09	21.42	22.78
4395	NYSE	SKX	Tue, Nov 29, 2016	22.21	22.25	21.33	21.48
4394	NYSE	SKX	Mon, Nov 28, 2016	22.14	22.41	21.97	22.28
4393	NYSE	SKX	Fri, Nov 25, 2016	22.65	22.68	22.04	22.14
4392	NYSE	SKX	Wed, Nov 23, 2016	22.30	22.84	22.30	22.72
4391	NYSE	SKX	Tue, Nov 22, 2016	22.30	22.64	22.25	22.37
4390	NYSE	SKX	Mon, Nov 21, 2016	22.20	22.50	22.20	22.28
4389	NYSE	SKX	Fri, Nov 18, 2016	22.48	22.56	22.11	22.23
4388	NYSE	SKX	Thu, Nov 17, 2016	22.23	22.74	22.20	22.54
4387	NYSE	SKX	Wed, Nov 16, 2016	22.12	22.60	22.12	22.24
4386	NYSE	SKX	Tue, Nov 15, 2016	22.15	22.44	21.73	22.18
4385	NYSE	SKX	Mon, Nov 14, 2016	21.76	22.45	21.75	21.99
4384	NYSE	SKX	Fri, Nov 11, 2016	21.71	21.87	21.46	21.71
4383	NYSE	SKX	Thu, Nov 10, 2016	21.37	22.02	21.20	21.41
4382	NYSE	SKX	Wed, Nov 9, 2016	20.25	21.47	20.01	21.20
4381	NYSE	SKX	Tue, Nov 8, 2016	20.46	21.04	20.31	20.93
4380	NYSE	SKX	Mon, Nov 7, 2016	20.01	20.82	20.01	20.54
4379	NYSE	SKX	Fri, Nov 4, 2016	19.65	20.28	19.65	19.95
4378	NYSE	SKX	Thu, Nov 3, 2016	20.13	20.18	19.59	19.62
4377	NYSE	SKX	Wed, Nov 2, 2016	20.49	21.10	20.34	20.42
4376	NYSE	SKX	Tue, Nov 1, 2016	21.06	21.47	20.54	20.72
4375	NYSE	SKX	Mon, Oct 31, 2016	20.81	21.23	20.70	21.03
4374	NYSE	SKX	Fri, Oct 28, 2016	20.36	21.00	20.36	20.80
4373	NYSE	SKX	Thu, Oct 27, 2016	20.19	20.60	20.08	20.33
4372	NYSE	SKX	Wed, Oct 26, 2016	19.80	20.54	19.75	20.08
4371	NYSE	SKX	Tue, Oct 25, 2016	19.04	19.79	19.02	19.77
4370	NYSE	SKX	Mon, Oct 24, 2016	19.12	19.38	19.02	19.34
4369	NYSE	SKX	Fri, Oct 21, 2016	19.23	19.92	18.81	18.98
4368	NYSE	SKX	Thu, Oct 20, 2016	22.91	23.10	22.56	22.94
4367	NYSE	SKX	Wed, Oct 19, 2016	22.80	23.20	22.79	22.92
4366	NYSE	SKX	Tue, Oct 18, 2016	22.32	22.76	22.29	22.67
4365	NYSE	SKX	Mon, Oct 17, 2016	22.77	22.89	22.02	22.12
4364	NYSE	SKX	Fri, Oct 14, 2016	22.94	23.15	22.76	22.83
4363	NYSE	SKX	Thu, Oct 13, 2016	22.88	22.92	22.31	22.75
4362	NYSE	SKX	Wed, Oct 12, 2016	22.64	23.31	22.54	23.08
4361	NYSE	SKX	Tue, Oct 11, 2016	22.90	22.99	22.44	22.59
4360	NYSE	SKX	Mon, Oct 10, 2016	22.94	23.39	22.93	23.04
4359	NYSE	SKX	Fri, Oct 7, 2016	22.93	22.95	22.74	22.90
4358	NYSE	SKX	Thu, Oct 6, 2016	22.88	22.95	22.57	22.87
4357	NYSE	SKX	Wed, Oct 5, 2016	23.14	23.43	22.97	23.02
4356	NYSE	SKX	Tue, Oct 4, 2016	23.08	23.25	22.72	23.13
4355	NYSE	SKX	Mon, Oct 3, 2016	22.90	23.13	22.84	23.05
4354	NYSE	SKX	Fri, Sep 30, 2016	22.50	23.14	22.36	22.90
4353	NYSE	SKX	Thu, Sep 29, 2016	22.37	22.45	21.90	21.91
4352	NYSE	SKX	Wed, Sep 28, 2016	22.28	22.74	22.18	22.48
4351	NYSE	SKX	Tue, Sep 27, 2016	22.00	22.24	21.82	22.16
4350	NYSE	SKX	Mon, Sep 26, 2016	22.00	22.21	21.88	22.02
4349	NYSE	SKX	Fri, Sep 23, 2016	21.90	22.60	21.84	22.09
4348	NYSE	SKX	Thu, Sep 22, 2016	21.30	21.98	21.05	21.93
4347	NYSE	SKX	Wed, Sep 21, 2016	22.09	22.35	20.90	21.22
4346	NYSE	SKX	Tue, Sep 20, 2016	23.30	23.34	23.09	23.23
4345	NYSE	SKX	Mon, Sep 19, 2016	22.98	23.37	22.82	23.13
4344	NYSE	SKX	Fri, Sep 16, 2016	23.13	23.13	22.62	22.84
4343	NYSE	SKX	Thu, Sep 15, 2016	22.70	23.34	22.44	23.25
4342	NYSE	SKX	Wed, Sep 14, 2016	23.09	23.15	22.60	22.87
4341	NYSE	SKX	Tue, Sep 13, 2016	23.45	23.65	22.77	23.09
4340	NYSE	SKX	Mon, Sep 12, 2016	23.32	23.82	23.23	23.72
4339	NYSE	SKX	Fri, Sep 9, 2016	24.00	24.00	23.48	23.48
4338	NYSE	SKX	Thu, Sep 8, 2016	24.25	24.40	24.01	24.11
4337	NYSE	SKX	Wed, Sep 7, 2016	24.25	24.35	24.09	24.32
4336	NYSE	SKX	Tue, Sep 6, 2016	24.41	24.50	24.12	24.30
4335	NYSE	SKX	Fri, Sep 2, 2016	24.49	24.70	24.21	24.37
4334	NYSE	SKX	Thu, Sep 1, 2016	24.30	24.54	24.00	24.46
4333	NYSE	SKX	Wed, Aug 31, 2016	24.67	24.86	24.10	24.31
4332	NYSE	SKX	Tue, Aug 30, 2016	24.83	24.95	24.65	24.71
4331	NYSE	SKX	Mon, Aug 29, 2016	24.80	25.05	24.79	24.93
4330	NYSE	SKX	Fri, Aug 26, 2016	24.82	25.10	24.52	24.72
4329	NYSE	SKX	Thu, Aug 25, 2016	24.90	25.30	24.83	24.91
4328	NYSE	SKX	Wed, Aug 24, 2016	25.18	25.48	24.83	24.90
4327	NYSE	SKX	Tue, Aug 23, 2016	25.23	25.48	25.15	25.18
4326	NYSE	SKX	Mon, Aug 22, 2016	25.14	25.42	24.64	24.88
4325	NYSE	SKX	Fri, Aug 19, 2016	24.91	25.35	24.86	25.04
4324	NYSE	SKX	Thu, Aug 18, 2016	24.76	25.26	24.73	24.92
4323	NYSE	SKX	Wed, Aug 17, 2016	24.75	24.94	24.52	24.56
4322	NYSE	SKX	Tue, Aug 16, 2016	25.00	25.20	24.55	24.75
4321	NYSE	SKX	Mon, Aug 15, 2016	25.34	25.92	25.10	25.18
4320	NYSE	SKX	Fri, Aug 12, 2016	24.62	25.43	24.50	25.32
4319	NYSE	SKX	Thu, Aug 11, 2016	23.95	24.93	23.84	24.78
4318	NYSE	SKX	Wed, Aug 10, 2016	23.59	23.89	23.52	23.61
4317	NYSE	SKX	Tue, Aug 9, 2016	23.61	23.83	23.35	23.46
4316	NYSE	SKX	Mon, Aug 8, 2016	23.69	24.04	23.60	23.65
4315	NYSE	SKX	Fri, Aug 5, 2016	23.64	23.95	23.47	23.52
4314	NYSE	SKX	Thu, Aug 4, 2016	23.59	23.99	23.30	23.42
4313	NYSE	SKX	Wed, Aug 3, 2016	22.55	23.87	22.50	23.52
4312	NYSE	SKX	Tue, Aug 2, 2016	23.75	23.81	22.81	22.88
4311	NYSE	SKX	Mon, Aug 1, 2016	23.82	24.16	23.55	23.81
4310	NYSE	SKX	Fri, Jul 29, 2016	24.04	24.27	23.70	24.02
4309	NYSE	SKX	Thu, Jul 28, 2016	24.50	24.59	24.03	24.05
4308	NYSE	SKX	Wed, Jul 27, 2016	24.63	24.71	24.13	24.33
4307	NYSE	SKX	Tue, Jul 26, 2016	24.50	24.76	24.25	24.36
4306	NYSE	SKX	Mon, Jul 25, 2016	25.18	25.39	24.10	24.38
4305	NYSE	SKX	Fri, Jul 22, 2016	27.36	27.39	24.16	24.99
4304	NYSE	SKX	Thu, Jul 21, 2016	32.30	32.54	31.85	32.18
4303	NYSE	SKX	Wed, Jul 20, 2016	32.15	32.62	32.01	32.28
4302	NYSE	SKX	Tue, Jul 19, 2016	32.60	32.63	31.89	31.94
4301	NYSE	SKX	Mon, Jul 18, 2016	32.32	32.71	32.14	32.58
4300	NYSE	SKX	Fri, Jul 15, 2016	31.99	32.67	31.87	32.39
4299	NYSE	SKX	Thu, Jul 14, 2016	32.41	32.66	31.75	32.00
4298	NYSE	SKX	Wed, Jul 13, 2016	32.53	32.63	31.65	32.52
4297	NYSE	SKX	Tue, Jul 12, 2016	31.12	32.64	31.10	32.52
4296	NYSE	SKX	Mon, Jul 11, 2016	30.79	31.67	30.79	31.12
4295	NYSE	SKX	Fri, Jul 8, 2016	30.42	31.15	30.40	30.79
4294	NYSE	SKX	Thu, Jul 7, 2016	29.50	30.27	29.50	30.04
4293	NYSE	SKX	Wed, Jul 6, 2016	28.92	29.61	28.65	29.52
4292	NYSE	SKX	Tue, Jul 5, 2016	29.30	29.38	28.80	29.01
4291	NYSE	SKX	Fri, Jul 1, 2016	29.72	30.24	29.21	29.38
4290	NYSE	SKX	Thu, Jun 30, 2016	30.01	30.07	29.36	29.72
4289	NYSE	SKX	Wed, Jun 29, 2016	28.58	30.15	28.46	30.04
4288	NYSE	SKX	Tue, Jun 28, 2016	27.66	28.23	27.48	28.16
4287	NYSE	SKX	Mon, Jun 27, 2016	28.00	28.08	26.92	27.26
4286	NYSE	SKX	Fri, Jun 24, 2016	28.10	28.91	28.10	28.20
4285	NYSE	SKX	Thu, Jun 23, 2016	29.39	29.68	29.17	29.30
4284	NYSE	SKX	Wed, Jun 22, 2016	29.44	29.47	29.05	29.06
4283	NYSE	SKX	Tue, Jun 21, 2016	29.64	29.83	29.30	29.44
4282	NYSE	SKX	Mon, Jun 20, 2016	29.43	29.78	29.34	29.54
4281	NYSE	SKX	Fri, Jun 17, 2016	28.91	29.41	28.81	28.99
4280	NYSE	SKX	Thu, Jun 16, 2016	29.14	29.17	28.57	28.97
4279	NYSE	SKX	Wed, Jun 15, 2016	29.36	29.87	29.18	29.24
4278	NYSE	SKX	Tue, Jun 14, 2016	28.97	29.37	28.81	29.07
4277	NYSE	SKX	Mon, Jun 13, 2016	29.53	29.82	29.01	29.05
4276	NYSE	SKX	Fri, Jun 10, 2016	30.38	30.50	29.62	29.75
4275	NYSE	SKX	Thu, Jun 9, 2016	30.30	30.73	29.85	30.65
4274	NYSE	SKX	Wed, Jun 8, 2016	31.31	31.49	30.27	30.34
4273	NYSE	SKX	Tue, Jun 7, 2016	31.40	31.60	31.21	31.29
4272	NYSE	SKX	Mon, Jun 6, 2016	31.50	31.60	30.76	31.56
4271	NYSE	SKX	Fri, Jun 3, 2016	31.50	32.03	31.31	31.84
4270	NYSE	SKX	Thu, Jun 2, 2016	31.43	31.77	31.24	31.66
4269	NYSE	SKX	Wed, Jun 1, 2016	30.97	31.68	30.80	31.47
4268	NYSE	SKX	Tue, May 31, 2016	30.86	31.21	30.60	31.17
4267	NYSE	SKX	Fri, May 27, 2016	30.16	30.83	30.14	30.68
4266	NYSE	SKX	Thu, May 26, 2016	29.93	30.43	29.85	30.19
4265	NYSE	SKX	Wed, May 25, 2016	29.66	30.02	29.40	29.72
4264	NYSE	SKX	Tue, May 24, 2016	29.55	29.94	29.47	29.58
4263	NYSE	SKX	Mon, May 23, 2016	30.10	30.33	29.64	29.67
4262	NYSE	SKX	Fri, May 20, 2016	29.44	30.06	29.20	29.98
4261	NYSE	SKX	Thu, May 19, 2016	28.98	29.73	28.90	29.44
4260	NYSE	SKX	Wed, May 18, 2016	29.99	30.00	28.77	29.03
4259	NYSE	SKX	Tue, May 17, 2016	31.00	31.23	29.99	30.08
4258	NYSE	SKX	Mon, May 16, 2016	30.92	31.31	30.53	31.04
4257	NYSE	SKX	Fri, May 13, 2016	31.24	32.23	30.65	30.99
4256	NYSE	SKX	Thu, May 12, 2016	30.86	31.67	30.73	31.44
4255	NYSE	SKX	Wed, May 11, 2016	31.56	31.70	30.64	30.68
4254	NYSE	SKX	Tue, May 10, 2016	32.17	32.55	31.81	31.98
4253	NYSE	SKX	Mon, May 9, 2016	31.56	32.39	31.47	32.16
4252	NYSE	SKX	Fri, May 6, 2016	31.48	31.53	30.49	31.43
4251	NYSE	SKX	Thu, May 5, 2016	32.49	32.60	31.37	31.54
4250	NYSE	SKX	Wed, May 4, 2016	32.59	33.21	32.31	32.80
4249	NYSE	SKX	Tue, May 3, 2016	33.61	33.75	32.56	32.66
4248	NYSE	SKX	Mon, May 2, 2016	33.10	34.03	33.06	33.90
4247	NYSE	SKX	Fri, Apr 29, 2016	33.41	33.48	32.51	33.05
4246	NYSE	SKX	Thu, Apr 28, 2016	33.40	34.16	33.32	33.40
4245	NYSE	SKX	Wed, Apr 27, 2016	34.05	34.10	33.47	33.73
4244	NYSE	SKX	Tue, Apr 26, 2016	33.51	34.20	33.51	34.06
4243	NYSE	SKX	Mon, Apr 25, 2016	32.80	33.83	32.70	33.54
4242	NYSE	SKX	Fri, Apr 22, 2016	32.87	33.60	31.77	32.73
4241	NYSE	SKX	Thu, Apr 21, 2016	30.38	30.90	29.91	30.80
4240	NYSE	SKX	Wed, Apr 20, 2016	29.85	30.15	29.64	30.04
4239	NYSE	SKX	Tue, Apr 19, 2016	29.55	29.77	29.20	29.51
4238	NYSE	SKX	Mon, Apr 18, 2016	28.65	29.51	28.54	29.36
4237	NYSE	SKX	Fri, Apr 15, 2016	28.21	28.79	28.05	28.69
4236	NYSE	SKX	Thu, Apr 14, 2016	28.39	29.00	28.25	28.31
4235	NYSE	SKX	Wed, Apr 13, 2016	27.37	28.38	27.34	28.30
4234	NYSE	SKX	Tue, Apr 12, 2016	26.29	27.38	25.89	27.08
4233	NYSE	SKX	Mon, Apr 11, 2016	26.69	27.21	26.20	26.26
4232	NYSE	SKX	Fri, Apr 8, 2016	27.62	27.69	26.51	26.70
4231	NYSE	SKX	Thu, Apr 7, 2016	27.78	27.87	26.85	27.31
4230	NYSE	SKX	Wed, Apr 6, 2016	28.39	28.49	27.82	28.41
4229	NYSE	SKX	Tue, Apr 5, 2016	28.51	28.51	28.51	28.36
4228	NYSE	SKX	Mon, Apr 4, 2016	30.32	30.32	28.36	28.51
4227	NYSE	SKX	Fri, Apr 1, 2016	30.45	30.67	29.89	30.32
4226	NYSE	SKX	Thu, Mar 31, 2016	31.30	31.78	30.31	30.45
4225	NYSE	SKX	Wed, Mar 30, 2016	31.01	31.54	31.01	31.29
4224	NYSE	SKX	Tue, Mar 29, 2016	30.72	30.89	30.00	30.78
4223	NYSE	SKX	Mon, Mar 28, 2016	30.42	31.37	30.42	30.78
4222	NYSE	SKX	Thu, Mar 24, 2016	30.15	30.30	29.58	30.22
4221	NYSE	SKX	Wed, Mar 23, 2016	30.80	30.87	29.86	30.23
4220	NYSE	SKX	Tue, Mar 22, 2016	32.30	32.30	30.88	31.06
4219	NYSE	SKX	Mon, Mar 21, 2016	32.98	33.18	32.39	32.50
4218	NYSE	SKX	Fri, Mar 18, 2016	33.05	33.36	32.94	32.94
4217	NYSE	SKX	Thu, Mar 17, 2016	31.28	33.14	31.20	33.11
4216	NYSE	SKX	Wed, Mar 16, 2016	32.34	32.58	31.11	31.39
4215	NYSE	SKX	Tue, Mar 15, 2016	31.53	31.53	31.53	32.37
4214	NYSE	SKX	Mon, Mar 14, 2016	32.17	32.46	31.48	31.53
4213	NYSE	SKX	Fri, Mar 11, 2016	32.17	32.76	31.93	32.33
4212	NYSE	SKX	Thu, Mar 10, 2016	31.52	32.26	31.42	32.02
4211	NYSE	SKX	Wed, Mar 9, 2016	31.45	31.45	31.45	31.38
4210	NYSE	SKX	Tue, Mar 8, 2016	32.55	32.55	31.40	31.45
4209	NYSE	SKX	Mon, Mar 7, 2016	33.44	33.66	32.51	32.67
4208	NYSE	SKX	Fri, Mar 4, 2016	33.77	34.27	33.33	33.72
4207	NYSE	SKX	Thu, Mar 3, 2016	33.52	33.89	33.11	33.78
4206	NYSE	SKX	Wed, Mar 2, 2016	33.48	33.60	33.07	33.59
4205	NYSE	SKX	Tue, Mar 1, 2016	33.10	33.68	32.22	33.54
4204	NYSE	SKX	Mon, Feb 29, 2016	33.05	33.30	32.91	32.92
4203	NYSE	SKX	Fri, Feb 26, 2016	33.25	33.25	32.70	32.93
4202	NYSE	SKX	Thu, Feb 25, 2016	32.83	33.47	32.62	33.00
4201	NYSE	SKX	Wed, Feb 24, 2016	31.94	32.69	31.67	32.58
4200	NYSE	SKX	Tue, Feb 23, 2016	32.42	32.68	32.20	32.22
4199	NYSE	SKX	Mon, Feb 22, 2016	32.24	32.65	32.06	32.43
4198	NYSE	SKX	Fri, Feb 19, 2016	31.88	31.88	31.10	31.88
4197	NYSE	SKX	Thu, Feb 18, 2016	32.83	32.92	31.88	32.01
4196	NYSE	SKX	Wed, Feb 17, 2016	31.56	33.07	31.51	32.62
4195	NYSE	SKX	Tue, Feb 16, 2016	31.01	31.91	30.97	31.39
4194	NYSE	SKX	Fri, Feb 12, 2016	28.68	30.49	27.78	30.38
4193	NYSE	SKX	Thu, Feb 11, 2016	29.30	30.35	26.35	28.24
4192	NYSE	SKX	Wed, Feb 10, 2016	27.23	28.14	27.01	27.17
4191	NYSE	SKX	Tue, Feb 9, 2016	26.62	27.50	26.38	26.88
4190	NYSE	SKX	Mon, Feb 8, 2016	27.22	27.48	26.05	26.85
4189	NYSE	SKX	Fri, Feb 5, 2016	28.32	29.04	27.58	27.66
4188	NYSE	SKX	Thu, Feb 4, 2016	28.76	29.12	27.50	29.08
4187	NYSE	SKX	Wed, Feb 3, 2016	29.18	29.28	27.88	29.13
4186	NYSE	SKX	Tue, Feb 2, 2016	28.69	29.93	28.62	29.07
4185	NYSE	SKX	Mon, Feb 1, 2016	28.06	28.99	27.81	28.79
4184	NYSE	SKX	Fri, Jan 29, 2016	27.18	28.21	27.07	28.19
4183	NYSE	SKX	Thu, Jan 28, 2016	28.25	28.25	26.90	27.00
4182	NYSE	SKX	Wed, Jan 27, 2016	27.67	28.04	27.14	27.47
4181	NYSE	SKX	Tue, Jan 26, 2016	27.31	28.53	27.11	27.81
4180	NYSE	SKX	Mon, Jan 25, 2016	27.47	27.70	27.01	27.24
4179	NYSE	SKX	Fri, Jan 22, 2016	27.87	28.39	26.79	27.48
4178	NYSE	SKX	Thu, Jan 21, 2016	27.54	28.25	27.08	28.02
4177	NYSE	SKX	Wed, Jan 20, 2016	26.86	27.93	25.56	27.53
4176	NYSE	SKX	Tue, Jan 19, 2016	27.25	28.13	26.70	27.31
4175	NYSE	SKX	Fri, Jan 15, 2016	25.60	27.21	25.57	26.99
4174	NYSE	SKX	Thu, Jan 14, 2016	26.75	26.85	25.47	26.39
4173	NYSE	SKX	Wed, Jan 13, 2016	27.62	27.68	26.47	26.74
4172	NYSE	SKX	Tue, Jan 12, 2016	27.59	27.97	26.87	27.38
4171	NYSE	SKX	Mon, Jan 11, 2016	26.92	27.26	26.39	27.12
4170	NYSE	SKX	Fri, Jan 8, 2016	28.04	28.28	26.46	26.77
4169	NYSE	SKX	Thu, Jan 7, 2016	27.98	28.86	27.81	27.94
4168	NYSE	SKX	Wed, Jan 6, 2016	28.80	29.32	28.57	28.87
4167	NYSE	SKX	Tue, Jan 5, 2016	30.01	30.47	29.07	29.13
4166	NYSE	SKX	Mon, Jan 4, 2016	29.40	29.97	29.05	29.96
4165	NYSE	SKX	Thu, Dec 31, 2015	30.88	31.11	30.20	30.21
4164	NYSE	SKX	Wed, Dec 30, 2015	31.41	31.62	30.99	31.05
4163	NYSE	SKX	Tue, Dec 29, 2015	30.65	31.54	30.61	31.53
4162	NYSE	SKX	Mon, Dec 28, 2015	30.60	30.89	30.18	30.50
4161	NYSE	SKX	Thu, Dec 24, 2015	30.58	30.83	30.24	30.66
4160	NYSE	SKX	Wed, Dec 23, 2015	30.94	31.11	30.50	30.64
4159	NYSE	SKX	Tue, Dec 22, 2015	30.25	30.70	29.94	30.60
4158	NYSE	SKX	Mon, Dec 21, 2015	30.10	30.26	29.45	30.26
4157	NYSE	SKX	Fri, Dec 18, 2015	30.08	30.65	29.87	30.00
4156	NYSE	SKX	Thu, Dec 17, 2015	30.80	30.87	30.22	30.23
4155	NYSE	SKX	Wed, Dec 16, 2015	30.05	30.80	30.04	30.67
4154	NYSE	SKX	Tue, Dec 15, 2015	29.63	30.23	29.19	29.84
4153	NYSE	SKX	Mon, Dec 14, 2015	29.55	30.24	28.65	29.30
4152	NYSE	SKX	Fri, Dec 11, 2015	29.85	30.17	29.25	29.51
4151	NYSE	SKX	Thu, Dec 10, 2015	30.51	30.84	30.19	30.36
4150	NYSE	SKX	Wed, Dec 9, 2015	30.62	31.20	29.87	30.36
4149	NYSE	SKX	Tue, Dec 8, 2015	30.15	31.09	29.97	30.99
4148	NYSE	SKX	Mon, Dec 7, 2015	30.68	30.75	29.84	30.67
4147	NYSE	SKX	Fri, Dec 4, 2015	30.04	30.67	29.60	30.48
4146	NYSE	SKX	Thu, Dec 3, 2015	32.33	32.70	29.93	29.99
4145	NYSE	SKX	Wed, Dec 2, 2015	32.39	33.25	31.95	32.26
4144	NYSE	SKX	Tue, Dec 1, 2015	30.14	31.66	30.08	31.63
4143	NYSE	SKX	Mon, Nov 30, 2015	30.37	30.59	30.05	30.20
4142	NYSE	SKX	Fri, Nov 27, 2015	30.06	30.78	29.83	30.34
4141	NYSE	SKX	Wed, Nov 25, 2015	30.21	30.60	29.79	30.10
4140	NYSE	SKX	Tue, Nov 24, 2015	29.34	30.55	29.15	30.18
4139	NYSE	SKX	Mon, Nov 23, 2015	28.94	29.89	28.94	29.42
4138	NYSE	SKX	Fri, Nov 20, 2015	29.52	30.78	28.93	29.03
4137	NYSE	SKX	Thu, Nov 19, 2015	27.89	29.29	27.89	29.18
4136	NYSE	SKX	Wed, Nov 18, 2015	25.32	28.00	25.32	27.89
4135	NYSE	SKX	Tue, Nov 17, 2015	25.38	25.65	24.60	25.32
4134	NYSE	SKX	Mon, Nov 16, 2015	24.98	25.50	24.56	25.37
4133	NYSE	SKX	Fri, Nov 13, 2015	26.09	26.21	24.81	25.40
4132	NYSE	SKX	Thu, Nov 12, 2015	26.32	27.17	26.20	26.60
4131	NYSE	SKX	Wed, Nov 11, 2015	27.99	28.08	26.12	26.36
4130	NYSE	SKX	Tue, Nov 10, 2015	28.15	28.64	27.30	28.13
4129	NYSE	SKX	Mon, Nov 9, 2015	29.06	29.15	28.09	28.37
4128	NYSE	SKX	Fri, Nov 6, 2015	29.26	29.74	29.00	29.27
4127	NYSE	SKX	Thu, Nov 5, 2015	30.14	30.37	29.05	29.29
4126	NYSE	SKX	Wed, Nov 4, 2015	31.39	31.72	29.76	30.00
4125	NYSE	SKX	Tue, Nov 3, 2015	31.37	31.69	31.10	31.55
4124	NYSE	SKX	Mon, Nov 2, 2015	31.40	31.72	31.02	31.45
4123	NYSE	SKX	Fri, Oct 30, 2015	31.88	32.04	31.17	31.20
4122	NYSE	SKX	Thu, Oct 29, 2015	31.02	32.29	31.00	31.63
4121	NYSE	SKX	Wed, Oct 28, 2015	31.01	31.38	30.19	31.31
4120	NYSE	SKX	Tue, Oct 27, 2015	31.55	31.70	30.08	31.07
4119	NYSE	SKX	Mon, Oct 26, 2015	32.77	34.10	31.50	31.86
4118	NYSE	SKX	Fri, Oct 23, 2015	33.26	33.53	29.55	31.64
4117	NYSE	SKX	Thu, Oct 22, 2015	45.87	46.28	45.01	46.19
4116	NYSE	SKX	Wed, Oct 21, 2015	46.74	46.95	45.09	45.71
4115	NYSE	SKX	Tue, Oct 20, 2015	48.03	49.28	45.51	46.49
4114	NYSE	SKX	Mon, Oct 19, 2015	45.81	47.56	45.00	47.47
4113	NYSE	SKX	Fri, Oct 16, 2015	44.60	45.36	43.50	45.15
4112	NYSE	SKX	Thu, Oct 15, 2015	43.17	44.43	42.88	44.22
4111	NYSE	SKX	Wed, Oct 14, 2015	43.86	44.01	42.44	42.73
4110	NYSE	SKX	Tue, Oct 13, 2015	43.44	44.50	43.23	43.65
4109	NYSE	SKX	Mon, Oct 12, 2015	42.71	43.86	42.28	43.44
4108	NYSE	SKX	Fri, Oct 9, 2015	41.68	42.73	41.22	42.52
4107	NYSE	SKX	Thu, Oct 8, 2015	42.11	42.27	40.41	41.63
4106	NYSE	SKX	Wed, Oct 7, 2015	42.75	42.93	39.77	42.09
4105	NYSE	SKX	Tue, Oct 6, 2015	44.36	44.74	42.12	42.55
4104	NYSE	SKX	Mon, Oct 5, 2015	44.32	44.57	43.40	44.25
4103	NYSE	SKX	Fri, Oct 2, 2015	43.33	44.14	42.67	44.00
4102	NYSE	SKX	Thu, Oct 1, 2015	44.51	45.00	43.24	44.23
4101	NYSE	SKX	Wed, Sep 30, 2015	44.00	44.91	43.33	44.69
4100	NYSE	SKX	Tue, Sep 29, 2015	43.29	44.57	42.25	43.32
4099	NYSE	SKX	Mon, Sep 28, 2015	46.39	46.39	42.17	43.16
4098	NYSE	SKX	Fri, Sep 25, 2015	47.58	47.72	46.06	46.41
4097	NYSE	SKX	Thu, Sep 24, 2015	47.17	47.22	46.10	46.54
4096	NYSE	SKX	Wed, Sep 23, 2015	47.14	48.40	47.14	47.57
4095	NYSE	SKX	Tue, Sep 22, 2015	45.98	47.26	45.98	47.14
4094	NYSE	SKX	Mon, Sep 21, 2015	47.19	47.81	46.24	46.91
4093	NYSE	SKX	Fri, Sep 18, 2015	48.07	48.83	46.67	46.90
4092	NYSE	SKX	Thu, Sep 17, 2015	47.94	49.58	47.70	48.74
4091	NYSE	SKX	Wed, Sep 16, 2015	46.67	47.94	45.80	47.88
4090	NYSE	SKX	Tue, Sep 15, 2015	45.72	46.87	45.28	46.64
4089	NYSE	SKX	Mon, Sep 14, 2015	45.09	45.78	44.91	45.48
4088	NYSE	SKX	Fri, Sep 11, 2015	45.19	45.25	44.05	45.12
4087	NYSE	SKX	Thu, Sep 10, 2015	45.02	45.76	44.44	45.25
4086	NYSE	SKX	Wed, Sep 9, 2015	45.96	46.17	45.13	45.22
4085	NYSE	SKX	Tue, Sep 8, 2015	46.51	46.57	45.19	45.56
4084	NYSE	SKX	Fri, Sep 4, 2015	45.00	45.88	44.53	45.65
4083	NYSE	SKX	Thu, Sep 3, 2015	46.80	47.22	45.40	45.59
4082	NYSE	SKX	Wed, Sep 2, 2015	46.23	46.87	45.52	46.46
4081	NYSE	SKX	Tue, Sep 1, 2015	45.90	46.70	45.07	45.51
4080	NYSE	SKX	Mon, Aug 31, 2015	46.74	47.95	46.71	46.91
4079	NYSE	SKX	Fri, Aug 28, 2015	47.49	48.21	46.73	47.33
4078	NYSE	SKX	Thu, Aug 27, 2015	46.66	48.29	46.50	47.58
4077	NYSE	SKX	Wed, Aug 26, 2015	45.44	46.02	43.86	45.76
4076	NYSE	SKX	Tue, Aug 25, 2015	45.40	47.04	43.70	43.99
4075	NYSE	SKX	Mon, Aug 24, 2015	44.13	46.00	40.35	43.49
4074	NYSE	SKX	Fri, Aug 21, 2015	48.06	48.26	45.21	46.88
4073	NYSE	SKX	Thu, Aug 20, 2015	50.36	50.54	48.50	48.95
4072	NYSE	SKX	Wed, Aug 19, 2015	51.17	51.41	50.60	50.75
4071	NYSE	SKX	Tue, Aug 18, 2015	51.72	52.54	50.97	51.47
4070	NYSE	SKX	Mon, Aug 17, 2015	51.07	52.33	50.76	52.07
4069	NYSE	SKX	Fri, Aug 14, 2015	50.95	51.56	50.55	51.18
4068	NYSE	SKX	Thu, Aug 13, 2015	49.66	51.54	49.64	50.86
4067	NYSE	SKX	Wed, Aug 12, 2015	51.85	51.85	48.61	49.65
4066	NYSE	SKX	Tue, Aug 11, 2015	50.80	52.65	50.71	52.52
4065	NYSE	SKX	Mon, Aug 10, 2015	51.63	52.57	51.24	51.64
4064	NYSE	SKX	Fri, Aug 7, 2015	51.77	51.78	49.84	51.30
4063	NYSE	SKX	Thu, Aug 6, 2015	53.98	54.53	50.98	51.38
4062	NYSE	SKX	Wed, Aug 5, 2015	51.64	53.48	51.63	53.43
4061	NYSE	SKX	Tue, Aug 4, 2015	49.73	51.57	49.51	51.30
4060	NYSE	SKX	Mon, Aug 3, 2015	50.14	50.37	48.67	49.55
4059	NYSE	SKX	Fri, Jul 31, 2015	49.85	50.67	49.00	50.15
4058	NYSE	SKX	Thu, Jul 30, 2015	48.41	50.00	46.50	49.66
4057	NYSE	SKX	Wed, Jul 29, 2015	41.74	43.02	40.94	42.81
4056	NYSE	SKX	Tue, Jul 28, 2015	40.85	41.64	40.40	41.52
4055	NYSE	SKX	Mon, Jul 27, 2015	40.67	40.87	39.96	40.59
4054	NYSE	SKX	Fri, Jul 24, 2015	41.40	41.57	40.51	41.00
4053	NYSE	SKX	Thu, Jul 23, 2015	42.44	42.51	40.85	41.07
4052	NYSE	SKX	Wed, Jul 22, 2015	41.75	42.13	41.50	42.06
4051	NYSE	SKX	Tue, Jul 21, 2015	41.70	42.17	41.09	41.80
4050	NYSE	SKX	Mon, Jul 20, 2015	40.44	41.52	40.44	41.24
4049	NYSE	SKX	Fri, Jul 17, 2015	40.25	40.48	39.76	40.42
4048	NYSE	SKX	Thu, Jul 16, 2015	40.13	40.42	39.92	40.24
4047	NYSE	SKX	Wed, Jul 15, 2015	39.93	40.36	39.69	39.70
4046	NYSE	SKX	Tue, Jul 14, 2015	39.88	40.04	39.34	39.92
4045	NYSE	SKX	Mon, Jul 13, 2015	39.95	40.67	39.76	40.00
4044	NYSE	SKX	Fri, Jul 10, 2015	38.99	39.80	38.67	39.63
4043	NYSE	SKX	Thu, Jul 9, 2015	38.59	38.86	38.30	38.61
4042	NYSE	SKX	Wed, Jul 8, 2015	38.41	38.85	37.75	38.08
4041	NYSE	SKX	Tue, Jul 7, 2015	39.14	39.24	37.25	39.05
4040	NYSE	SKX	Mon, Jul 6, 2015	37.98	38.88	37.96	38.78
4039	NYSE	SKX	Thu, Jul 2, 2015	37.99	38.85	37.84	38.34
4038	NYSE	SKX	Wed, Jul 1, 2015	36.77	37.90	36.53	37.86
4037	NYSE	SKX	Tue, Jun 30, 2015	37.12	37.15	35.34	36.60
4036	NYSE	SKX	Mon, Jun 29, 2015	36.77	37.97	36.67	36.82
4035	NYSE	SKX	Fri, Jun 26, 2015	37.45	37.66	37.07	37.16
4034	NYSE	SKX	Thu, Jun 25, 2015	37.47	37.47	36.68	37.36
4033	NYSE	SKX	Wed, Jun 24, 2015	37.71	38.03	37.13	37.18
4032	NYSE	SKX	Tue, Jun 23, 2015	37.94	38.26	37.44	37.70
4031	NYSE	SKX	Mon, Jun 22, 2015	37.64	38.11	37.60	37.94
4030	NYSE	SKX	Fri, Jun 19, 2015	37.29	37.65	37.01	37.19
4029	NYSE	SKX	Thu, Jun 18, 2015	37.05	37.68	37.01	37.36
4028	NYSE	SKX	Wed, Jun 17, 2015	37.03	37.24	36.73	36.93
4027	NYSE	SKX	Tue, Jun 16, 2015	36.56	37.07	36.56	36.96
4026	NYSE	SKX	Mon, Jun 15, 2015	36.50	36.86	36.33	36.57
4025	NYSE	SKX	Fri, Jun 12, 2015	36.20	37.27	36.17	36.90
4024	NYSE	SKX	Thu, Jun 11, 2015	36.56	36.66	36.29	36.34
4023	NYSE	SKX	Wed, Jun 10, 2015	36.40	36.83	36.33	36.44
4022	NYSE	SKX	Tue, Jun 9, 2015	36.63	36.63	35.77	36.29
4021	NYSE	SKX	Mon, Jun 8, 2015	36.67	37.03	36.24	36.24
4020	NYSE	SKX	Fri, Jun 5, 2015	35.43	36.66	35.33	36.59
4019	NYSE	SKX	Thu, Jun 4, 2015	35.80	36.26	35.33	35.48
4018	NYSE	SKX	Wed, Jun 3, 2015	35.51	36.35	35.45	36.00
4017	NYSE	SKX	Tue, Jun 2, 2015	35.29	35.79	35.14	35.35
4016	NYSE	SKX	Mon, Jun 1, 2015	35.34	35.68	35.05	35.34
4015	NYSE	SKX	Fri, May 29, 2015	35.97	36.08	35.12	35.29
4014	NYSE	SKX	Thu, May 28, 2015	34.50	35.90	34.25	35.62
4013	NYSE	SKX	Wed, May 27, 2015	34.97	34.97	34.13	34.62
4012	NYSE	SKX	Tue, May 26, 2015	34.86	35.10	34.37	34.80
4011	NYSE	SKX	Fri, May 22, 2015	35.21	35.59	34.45	34.86
4010	NYSE	SKX	Thu, May 21, 2015	35.72	35.74	34.85	35.23
4009	NYSE	SKX	Wed, May 20, 2015	35.23	35.90	34.81	35.67
4008	NYSE	SKX	Tue, May 19, 2015	34.25	35.62	34.18	35.22
4007	NYSE	SKX	Mon, May 18, 2015	33.76	34.20	33.71	34.00
4006	NYSE	SKX	Fri, May 15, 2015	33.77	33.82	33.21	33.58
4005	NYSE	SKX	Thu, May 14, 2015	33.32	33.68	33.00	33.59
4004	NYSE	SKX	Wed, May 13, 2015	33.13	33.27	32.75	33.07
4003	NYSE	SKX	Tue, May 12, 2015	32.94	33.17	32.67	33.10
4002	NYSE	SKX	Mon, May 11, 2015	32.99	33.27	32.62	33.20
4001	NYSE	SKX	Fri, May 8, 2015	32.58	33.49	32.56	33.10
4000	NYSE	SKX	Thu, May 7, 2015	31.06	32.29	30.93	32.23
3999	NYSE	SKX	Wed, May 6, 2015	30.77	31.03	30.50	30.96
3998	NYSE	SKX	Tue, May 5, 2015	30.95	31.08	30.68	30.83
3997	NYSE	SKX	Mon, May 4, 2015	30.65	31.11	30.29	31.11
3996	NYSE	SKX	Fri, May 1, 2015	30.32	30.66	29.94	30.56
3995	NYSE	SKX	Thu, Apr 30, 2015	30.18	30.46	29.83	29.97
3994	NYSE	SKX	Wed, Apr 29, 2015	30.10	30.58	30.06	30.32
3993	NYSE	SKX	Tue, Apr 28, 2015	30.06	30.36	29.82	30.30
3992	NYSE	SKX	Mon, Apr 27, 2015	30.00	30.53	29.96	30.26
3991	NYSE	SKX	Fri, Apr 24, 2015	29.10	30.10	28.85	29.89
3990	NYSE	SKX	Thu, Apr 23, 2015	27.32	29.16	27.30	28.96
3989	NYSE	SKX	Wed, Apr 22, 2015	25.00	25.35	24.46	25.28
3988	NYSE	SKX	Tue, Apr 21, 2015	24.76	25.01	24.64	24.94
3987	NYSE	SKX	Mon, Apr 20, 2015	24.66	24.67	24.32	24.59
3986	NYSE	SKX	Fri, Apr 17, 2015	23.98	24.64	23.98	24.50
3985	NYSE	SKX	Thu, Apr 16, 2015	24.30	24.55	24.00	24.29
3984	NYSE	SKX	Wed, Apr 15, 2015	23.72	24.51	23.67	24.30
3983	NYSE	SKX	Tue, Apr 14, 2015	23.83	23.88	23.33	23.46
3982	NYSE	SKX	Mon, Apr 13, 2015	24.17	24.24	23.79	23.84
3981	NYSE	SKX	Fri, Apr 10, 2015	24.48	24.48	24.01	24.16
3980	NYSE	SKX	Thu, Apr 9, 2015	24.53	24.79	24.24	24.33
3979	NYSE	SKX	Wed, Apr 8, 2015	24.17	24.67	24.17	24.56
3978	NYSE	SKX	Tue, Apr 7, 2015	24.40	24.58	24.05	24.12
3977	NYSE	SKX	Mon, Apr 6, 2015	24.18	24.66	24.09	24.41
3976	NYSE	SKX	Thu, Apr 2, 2015	24.31	24.73	24.20	24.35
3975	NYSE	SKX	Wed, Apr 1, 2015	23.99	24.51	23.97	24.31
3974	NYSE	SKX	Tue, Mar 31, 2015	23.89	24.75	23.88	23.97
3973	NYSE	SKX	Mon, Mar 30, 2015	23.96	24.03	23.77	23.81
3972	NYSE	SKX	Fri, Mar 27, 2015	23.35	24.03	23.35	23.90
3971	NYSE	SKX	Thu, Mar 26, 2015	23.33	23.49	23.01	23.26
3970	NYSE	SKX	Wed, Mar 25, 2015	24.27	24.32	23.45	23.50
3969	NYSE	SKX	Tue, Mar 24, 2015	24.22	24.36	23.95	24.23
3968	NYSE	SKX	Mon, Mar 23, 2015	23.81	24.53	23.81	24.18
3967	NYSE	SKX	Fri, Mar 20, 2015	24.03	24.07	23.62	23.80
3966	NYSE	SKX	Thu, Mar 19, 2015	23.55	24.22	23.51	23.99
3965	NYSE	SKX	Wed, Mar 18, 2015	22.67	23.67	22.61	23.51
3964	NYSE	SKX	Tue, Mar 17, 2015	22.59	22.92	22.51	22.67
3963	NYSE	SKX	Mon, Mar 16, 2015	22.80	22.96	22.57	22.70
3962	NYSE	SKX	Fri, Mar 13, 2015	22.89	23.30	22.48	22.70
3961	NYSE	SKX	Thu, Mar 12, 2015	22.68	23.11	22.62	22.86
3960	NYSE	SKX	Wed, Mar 11, 2015	22.30	22.60	22.27	22.53
3959	NYSE	SKX	Tue, Mar 10, 2015	21.93	22.32	21.63	22.25
3958	NYSE	SKX	Mon, Mar 9, 2015	22.27	22.42	21.83	22.10
3957	NYSE	SKX	Fri, Mar 6, 2015	22.74	22.82	22.18	22.26
3956	NYSE	SKX	Thu, Mar 5, 2015	22.88	23.07	22.62	22.81
3955	NYSE	SKX	Wed, Mar 4, 2015	22.69	23.05	22.67	22.81
3954	NYSE	SKX	Tue, Mar 3, 2015	22.71	22.87	22.12	22.82
3953	NYSE	SKX	Mon, Mar 2, 2015	22.74	23.17	22.56	22.76
3952	NYSE	SKX	Fri, Feb 27, 2015	22.93	22.94	22.52	22.71
3951	NYSE	SKX	Thu, Feb 26, 2015	23.07	23.16	22.85	22.92
3950	NYSE	SKX	Wed, Feb 25, 2015	23.17	23.33	22.89	23.04
3949	NYSE	SKX	Tue, Feb 24, 2015	23.03	23.42	22.70	23.10
3948	NYSE	SKX	Mon, Feb 23, 2015	22.91	23.14	22.80	23.02
3947	NYSE	SKX	Fri, Feb 20, 2015	22.62	23.03	22.36	22.90
3946	NYSE	SKX	Thu, Feb 19, 2015	22.20	22.93	22.02	22.64
3945	NYSE	SKX	Wed, Feb 18, 2015	22.09	22.17	21.89	22.15
3944	NYSE	SKX	Tue, Feb 17, 2015	21.98	22.25	21.84	22.09
3943	NYSE	SKX	Fri, Feb 13, 2015	22.03	22.38	21.67	22.03
3942	NYSE	SKX	Thu, Feb 12, 2015	21.33	22.37	21.17	22.05
3941	NYSE	SKX	Wed, Feb 11, 2015	19.77	20.75	19.51	20.68
3940	NYSE	SKX	Tue, Feb 10, 2015	19.97	20.13	19.61	19.67
3939	NYSE	SKX	Mon, Feb 9, 2015	19.91	20.17	19.56	19.86
3938	NYSE	SKX	Fri, Feb 6, 2015	20.49	20.66	20.27	20.38
3937	NYSE	SKX	Thu, Feb 5, 2015	20.68	20.78	20.34	20.54
3936	NYSE	SKX	Wed, Feb 4, 2015	20.22	20.75	20.21	20.53
3935	NYSE	SKX	Tue, Feb 3, 2015	20.29	20.40	20.05	20.37
3934	NYSE	SKX	Mon, Feb 2, 2015	20.15	20.27	19.84	20.24
3933	NYSE	SKX	Fri, Jan 30, 2015	20.65	20.81	20.05	20.12
3932	NYSE	SKX	Thu, Jan 29, 2015	20.78	20.99	20.38	20.92
3931	NYSE	SKX	Wed, Jan 28, 2015	20.30	20.83	20.21	20.62
3930	NYSE	SKX	Tue, Jan 27, 2015	19.75	20.38	19.67	20.13
3929	NYSE	SKX	Mon, Jan 26, 2015	19.09	20.07	19.01	20.05
3928	NYSE	SKX	Fri, Jan 23, 2015	19.61	19.64	19.05	19.14
3927	NYSE	SKX	Thu, Jan 22, 2015	19.00	19.81	18.87	19.65
3926	NYSE	SKX	Wed, Jan 21, 2015	18.57	18.99	18.57	18.85
3925	NYSE	SKX	Tue, Jan 20, 2015	19.15	19.19	18.58	18.66
3924	NYSE	SKX	Fri, Jan 16, 2015	18.94	19.12	18.67	19.05
3923	NYSE	SKX	Thu, Jan 15, 2015	19.84	19.93	18.99	19.04
3922	NYSE	SKX	Wed, Jan 14, 2015	19.50	20.12	19.47	19.83
3921	NYSE	SKX	Tue, Jan 13, 2015	20.28	20.45	19.62	19.81
3920	NYSE	SKX	Mon, Jan 12, 2015	19.88	20.31	19.88	20.16
3919	NYSE	SKX	Fri, Jan 9, 2015	19.91	19.93	19.47	19.78
3918	NYSE	SKX	Thu, Jan 8, 2015	19.96	20.10	19.51	19.97
3917	NYSE	SKX	Wed, Jan 7, 2015	18.75	19.76	18.75	19.72
3916	NYSE	SKX	Tue, Jan 6, 2015	18.97	19.19	18.41	18.63
3915	NYSE	SKX	Mon, Jan 5, 2015	18.69	19.15	18.61	18.93
3914	NYSE	SKX	Fri, Jan 2, 2015	18.57	18.75	18.43	18.58
3913	NYSE	SKX	Wed, Dec 31, 2014	18.65	18.80	18.39	18.42
3912	NYSE	SKX	Tue, Dec 30, 2014	18.67	18.88	18.56	18.64
3911	NYSE	SKX	Mon, Dec 29, 2014	18.70	18.90	18.55	18.74
3910	NYSE	SKX	Fri, Dec 26, 2014	18.58	18.85	18.56	18.72
3909	NYSE	SKX	Wed, Dec 24, 2014	18.60	18.75	18.48	18.49
3908	NYSE	SKX	Tue, Dec 23, 2014	18.56	18.73	18.48	18.59
3907	NYSE	SKX	Mon, Dec 22, 2014	18.82	19.14	18.47	18.54
3906	NYSE	SKX	Fri, Dec 19, 2014	19.30	19.34	18.17	18.83
3905	NYSE	SKX	Thu, Dec 18, 2014	19.20	19.45	19.05	19.45
3904	NYSE	SKX	Wed, Dec 17, 2014	18.05	19.06	18.05	18.92
3903	NYSE	SKX	Tue, Dec 16, 2014	19.07	19.09	17.96	17.98
3902	NYSE	SKX	Mon, Dec 15, 2014	19.77	19.82	19.01	19.16
3901	NYSE	SKX	Fri, Dec 12, 2014	19.81	19.98	19.59	19.64
3900	NYSE	SKX	Thu, Dec 11, 2014	19.73	20.30	19.73	19.93
3899	NYSE	SKX	Wed, Dec 10, 2014	20.01	20.11	19.44	19.57
3898	NYSE	SKX	Tue, Dec 9, 2014	19.98	20.13	19.63	20.00
3897	NYSE	SKX	Mon, Dec 8, 2014	20.24	20.60	20.13	20.26
3896	NYSE	SKX	Fri, Dec 5, 2014	20.32	20.41	20.15	20.25
3895	NYSE	SKX	Thu, Dec 4, 2014	20.24	20.49	20.15	20.27
3894	NYSE	SKX	Wed, Dec 3, 2014	20.15	20.24	19.78	20.19
3893	NYSE	SKX	Tue, Dec 2, 2014	19.98	20.44	19.93	20.10
3892	NYSE	SKX	Mon, Dec 1, 2014	20.43	20.45	19.42	19.63
3891	NYSE	SKX	Fri, Nov 28, 2014	20.25	20.78	20.17	20.47
3890	NYSE	SKX	Wed, Nov 26, 2014	20.27	20.47	20.02	20.13
3889	NYSE	SKX	Tue, Nov 25, 2014	20.23	20.58	20.18	20.30
3888	NYSE	SKX	Mon, Nov 24, 2014	19.62	20.12	19.62	20.11
3887	NYSE	SKX	Fri, Nov 21, 2014	20.00	20.21	19.46	19.62
3886	NYSE	SKX	Thu, Nov 20, 2014	19.47	19.74	19.42	19.72
3885	NYSE	SKX	Wed, Nov 19, 2014	19.48	19.63	19.20	19.47
3884	NYSE	SKX	Tue, Nov 18, 2014	19.05	19.67	19.05	19.48
3883	NYSE	SKX	Mon, Nov 17, 2014	19.18	19.27	18.90	19.01
3882	NYSE	SKX	Fri, Nov 14, 2014	19.09	19.48	19.03	19.16
3881	NYSE	SKX	Thu, Nov 13, 2014	18.97	19.40	18.91	19.39
3880	NYSE	SKX	Wed, Nov 12, 2014	18.83	19.15	18.47	18.97
3879	NYSE	SKX	Tue, Nov 11, 2014	19.30	19.30	18.68	18.86
3878	NYSE	SKX	Mon, Nov 10, 2014	19.20	19.48	19.17	19.27
3877	NYSE	SKX	Fri, Nov 7, 2014	19.18	19.45	19.06	19.20
3876	NYSE	SKX	Thu, Nov 6, 2014	18.44	19.30	18.41	19.24
3875	NYSE	SKX	Wed, Nov 5, 2014	18.55	18.57	18.17	18.42
3874	NYSE	SKX	Tue, Nov 4, 2014	18.47	18.53	18.19	18.37
3873	NYSE	SKX	Mon, Nov 3, 2014	18.19	18.69	18.00	18.50
3872	NYSE	SKX	Fri, Oct 31, 2014	18.74	18.91	18.02	18.25
3871	NYSE	SKX	Thu, Oct 30, 2014	18.17	18.69	18.05	18.39
3870	NYSE	SKX	Wed, Oct 29, 2014	18.09	18.33	17.89	18.05
3869	NYSE	SKX	Tue, Oct 28, 2014	17.33	18.08	17.26	18.03
3868	NYSE	SKX	Mon, Oct 27, 2014	16.69	17.40	16.63	17.37
3867	NYSE	SKX	Fri, Oct 24, 2014	16.93	17.30	16.53	16.80
3866	NYSE	SKX	Thu, Oct 23, 2014	18.07	18.08	16.50	16.97
3865	NYSE	SKX	Wed, Oct 22, 2014	18.26	18.73	18.23	18.31
3864	NYSE	SKX	Tue, Oct 21, 2014	17.90	18.15	17.78	18.14
3863	NYSE	SKX	Mon, Oct 20, 2014	17.29	17.77	17.15	17.70
3862	NYSE	SKX	Fri, Oct 17, 2014	18.13	18.13	17.32	17.34
3861	NYSE	SKX	Thu, Oct 16, 2014	16.89	17.96	16.89	17.87
3860	NYSE	SKX	Wed, Oct 15, 2014	16.42	17.22	15.92	17.12
3859	NYSE	SKX	Tue, Oct 14, 2014	16.62	17.10	16.37	16.69
3858	NYSE	SKX	Mon, Oct 13, 2014	16.87	17.09	16.46	16.51
3857	NYSE	SKX	Fri, Oct 10, 2014	17.44	17.67	16.75	16.79
3856	NYSE	SKX	Thu, Oct 9, 2014	18.26	18.27	17.48	17.53
3855	NYSE	SKX	Wed, Oct 8, 2014	17.39	18.31	17.39	18.26
3854	NYSE	SKX	Tue, Oct 7, 2014	17.40	17.70	17.19	17.39
3853	NYSE	SKX	Mon, Oct 6, 2014	18.15	18.15	17.38	17.40
3852	NYSE	SKX	Fri, Oct 3, 2014	18.02	18.34	17.83	18.12
3851	NYSE	SKX	Thu, Oct 2, 2014	17.53	17.83	17.14	17.80
3850	NYSE	SKX	Wed, Oct 1, 2014	17.86	18.11	17.36	17.53
3849	NYSE	SKX	Tue, Sep 30, 2014	18.44	18.50	17.74	17.77
3848	NYSE	SKX	Mon, Sep 29, 2014	18.10	18.45	18.00	18.43
3847	NYSE	SKX	Fri, Sep 26, 2014	18.12	18.38	17.88	18.29
3846	NYSE	SKX	Thu, Sep 25, 2014	18.29	18.82	17.83	18.02
3845	NYSE	SKX	Wed, Sep 24, 2014	18.33	18.35	17.00	17.47
3844	NYSE	SKX	Tue, Sep 23, 2014	19.58	19.87	19.32	19.36
3843	NYSE	SKX	Mon, Sep 22, 2014	20.05	20.05	19.22	19.68
3842	NYSE	SKX	Fri, Sep 19, 2014	20.06	20.28	19.79	20.08
3841	NYSE	SKX	Thu, Sep 18, 2014	19.70	20.05	19.64	20.00
3840	NYSE	SKX	Wed, Sep 17, 2014	21.21	21.39	18.96	19.60
3839	NYSE	SKX	Tue, Sep 16, 2014	20.65	21.30	20.59	21.22
3838	NYSE	SKX	Mon, Sep 15, 2014	21.40	21.51	20.64	20.67
3837	NYSE	SKX	Fri, Sep 12, 2014	21.23	21.56	21.20	21.36
3836	NYSE	SKX	Thu, Sep 11, 2014	21.17	21.38	21.00	21.22
3835	NYSE	SKX	Wed, Sep 10, 2014	20.92	21.27	20.77	21.25
3834	NYSE	SKX	Tue, Sep 9, 2014	20.88	21.19	20.67	20.93
3833	NYSE	SKX	Mon, Sep 8, 2014	20.72	21.02	20.67	20.88
3832	NYSE	SKX	Fri, Sep 5, 2014	20.60	20.75	20.27	20.75
3831	NYSE	SKX	Thu, Sep 4, 2014	20.40	21.02	20.40	20.62
3830	NYSE	SKX	Wed, Sep 3, 2014	20.51	20.58	20.02	20.14
3829	NYSE	SKX	Tue, Sep 2, 2014	19.47	20.49	19.46	20.41
3828	NYSE	SKX	Fri, Aug 29, 2014	19.58	19.69	19.37	19.46
3827	NYSE	SKX	Thu, Aug 28, 2014	19.39	19.65	19.20	19.57
3826	NYSE	SKX	Wed, Aug 27, 2014	19.85	19.98	19.50	19.53
3825	NYSE	SKX	Tue, Aug 26, 2014	19.79	20.16	19.72	19.84
3824	NYSE	SKX	Mon, Aug 25, 2014	19.74	20.13	19.72	19.81
3823	NYSE	SKX	Fri, Aug 22, 2014	19.32	19.73	19.06	19.58
3822	NYSE	SKX	Thu, Aug 21, 2014	19.21	19.32	18.85	19.29
3821	NYSE	SKX	Wed, Aug 20, 2014	19.24	19.27	19.00	19.15
3820	NYSE	SKX	Tue, Aug 19, 2014	19.33	19.62	18.81	19.05
3819	NYSE	SKX	Mon, Aug 18, 2014	19.01	19.33	19.00	19.25
3818	NYSE	SKX	Fri, Aug 15, 2014	19.03	19.11	18.65	18.85
3817	NYSE	SKX	Thu, Aug 14, 2014	18.72	18.98	18.63	18.93
3816	NYSE	SKX	Wed, Aug 13, 2014	18.50	18.68	18.38	18.60
3815	NYSE	SKX	Tue, Aug 12, 2014	18.92	18.93	18.23	18.40
3814	NYSE	SKX	Mon, Aug 11, 2014	18.50	18.96	18.47	18.92
3813	NYSE	SKX	Fri, Aug 8, 2014	18.15	18.46	18.10	18.39
3812	NYSE	SKX	Thu, Aug 7, 2014	18.50	18.60	18.02	18.16
3811	NYSE	SKX	Wed, Aug 6, 2014	17.81	18.60	17.76	18.43
3810	NYSE	SKX	Tue, Aug 5, 2014	17.56	18.13	17.55	17.96
3809	NYSE	SKX	Mon, Aug 4, 2014	17.51	17.80	17.40	17.66
3808	NYSE	SKX	Fri, Aug 1, 2014	17.33	17.48	17.12	17.43
3807	NYSE	SKX	Thu, Jul 31, 2014	17.85	17.91	17.36	17.39
3806	NYSE	SKX	Wed, Jul 30, 2014	17.97	18.16	17.88	18.00
3805	NYSE	SKX	Tue, Jul 29, 2014	17.83	18.10	17.79	17.85
3804	NYSE	SKX	Mon, Jul 28, 2014	17.50	17.84	17.26	17.80
3803	NYSE	SKX	Fri, Jul 25, 2014	17.44	17.88	17.33	17.46
3802	NYSE	SKX	Thu, Jul 24, 2014	17.57	17.67	16.92	17.43
3801	NYSE	SKX	Wed, Jul 23, 2014	16.16	16.29	16.04	16.14
3800	NYSE	SKX	Tue, Jul 22, 2014	16.33	16.35	16.02	16.12
3799	NYSE	SKX	Mon, Jul 21, 2014	15.87	16.29	15.84	16.16
3798	NYSE	SKX	Fri, Jul 18, 2014	15.62	16.00	15.48	15.90
3797	NYSE	SKX	Thu, Jul 17, 2014	15.27	15.64	15.21	15.62
3796	NYSE	SKX	Wed, Jul 16, 2014	15.56	15.56	15.24	15.36
3795	NYSE	SKX	Tue, Jul 15, 2014	15.37	15.53	15.16	15.51
3794	NYSE	SKX	Mon, Jul 14, 2014	15.13	15.52	15.04	15.39
3793	NYSE	SKX	Fri, Jul 11, 2014	15.12	15.18	14.82	14.97
3792	NYSE	SKX	Thu, Jul 10, 2014	15.31	15.37	15.04	15.10
3791	NYSE	SKX	Wed, Jul 9, 2014	15.49	15.52	15.28	15.43
3790	NYSE	SKX	Tue, Jul 8, 2014	15.33	15.51	15.09	15.44
3789	NYSE	SKX	Mon, Jul 7, 2014	15.53	15.73	15.34	15.38
3788	NYSE	SKX	Thu, Jul 3, 2014	15.16	15.53	15.08	15.53
3787	NYSE	SKX	Wed, Jul 2, 2014	15.28	15.36	15.00	15.06
3786	NYSE	SKX	Tue, Jul 1, 2014	15.27	15.41	15.17	15.30
3785	NYSE	SKX	Mon, Jun 30, 2014	15.20	15.30	15.05	15.23
3784	NYSE	SKX	Fri, Jun 27, 2014	15.15	15.38	15.15	15.20
3783	NYSE	SKX	Thu, Jun 26, 2014	15.34	15.34	15.12	15.21
3782	NYSE	SKX	Wed, Jun 25, 2014	14.84	15.33	14.84	15.30
3781	NYSE	SKX	Tue, Jun 24, 2014	15.00	15.22	14.92	14.94
3780	NYSE	SKX	Mon, Jun 23, 2014	14.82	15.01	14.73	15.00
3779	NYSE	SKX	Fri, Jun 20, 2014	15.02	15.07	14.77	14.79
3778	NYSE	SKX	Thu, Jun 19, 2014	15.33	15.43	14.93	15.04
3777	NYSE	SKX	Wed, Jun 18, 2014	15.18	15.34	15.07	15.33
3776	NYSE	SKX	Tue, Jun 17, 2014	14.98	15.24	14.87	15.16
3775	NYSE	SKX	Mon, Jun 16, 2014	15.00	15.03	14.82	14.96
3774	NYSE	SKX	Fri, Jun 13, 2014	14.90	15.09	14.69	15.06
3773	NYSE	SKX	Thu, Jun 12, 2014	14.97	15.00	14.76	14.87
3772	NYSE	SKX	Wed, Jun 11, 2014	15.17	15.27	14.85	15.02
3771	NYSE	SKX	Tue, Jun 10, 2014	15.58	15.61	15.22	15.25
3770	NYSE	SKX	Mon, Jun 9, 2014	15.72	15.79	15.52	15.59
3769	NYSE	SKX	Fri, Jun 6, 2014	15.33	15.84	15.30	15.79
3768	NYSE	SKX	Thu, Jun 5, 2014	15.43	15.46	15.02	15.28
3767	NYSE	SKX	Wed, Jun 4, 2014	14.96	15.37	14.84	15.35
3766	NYSE	SKX	Tue, Jun 3, 2014	14.82	15.01	14.70	14.84
3765	NYSE	SKX	Mon, Jun 2, 2014	14.89	14.93	14.61	14.89
3764	NYSE	SKX	Fri, May 30, 2014	14.86	14.99	14.64	14.83
3763	NYSE	SKX	Thu, May 29, 2014	14.64	14.83	14.54	14.79
3762	NYSE	SKX	Wed, May 28, 2014	14.52	14.73	14.44	14.59
3761	NYSE	SKX	Tue, May 27, 2014	14.20	14.52	14.20	14.51
3760	NYSE	SKX	Fri, May 23, 2014	14.08	14.18	14.00	14.15
3759	NYSE	SKX	Thu, May 22, 2014	14.09	14.23	14.02	14.03
3758	NYSE	SKX	Wed, May 21, 2014	14.02	14.35	13.93	14.11
3757	NYSE	SKX	Tue, May 20, 2014	14.01	14.12	13.86	13.96
3756	NYSE	SKX	Mon, May 19, 2014	13.84	14.22	13.80	14.17
3755	NYSE	SKX	Fri, May 16, 2014	13.56	13.67	13.42	13.65
3754	NYSE	SKX	Thu, May 15, 2014	13.62	13.66	13.30	13.56
3753	NYSE	SKX	Wed, May 14, 2014	13.75	13.91	13.61	13.66
3752	NYSE	SKX	Tue, May 13, 2014	14.14	14.16	13.65	13.74
3751	NYSE	SKX	Mon, May 12, 2014	13.72	14.21	13.72	14.08
3750	NYSE	SKX	Fri, May 9, 2014	13.16	13.80	13.06	13.70
3749	NYSE	SKX	Thu, May 8, 2014	13.19	13.66	13.13	13.21
3748	NYSE	SKX	Wed, May 7, 2014	13.58	13.64	12.92	13.23
3747	NYSE	SKX	Tue, May 6, 2014	13.64	13.72	13.44	13.47
3746	NYSE	SKX	Mon, May 5, 2014	13.18	13.72	13.16	13.71
3745	NYSE	SKX	Fri, May 2, 2014	14.03	14.10	13.13	13.31
3744	NYSE	SKX	Thu, May 1, 2014	13.64	14.00	13.51	13.99
3743	NYSE	SKX	Wed, Apr 30, 2014	13.97	13.97	13.61	13.66
3742	NYSE	SKX	Tue, Apr 29, 2014	13.28	13.97	13.22	13.96
3741	NYSE	SKX	Mon, Apr 28, 2014	13.46	13.62	12.94	13.22
3740	NYSE	SKX	Fri, Apr 25, 2014	13.31	13.45	13.09	13.35
3739	NYSE	SKX	Thu, Apr 24, 2014	12.93	13.40	12.73	13.31
3738	NYSE	SKX	Wed, Apr 23, 2014	13.79	13.91	12.79	12.84
3737	NYSE	SKX	Tue, Apr 22, 2014	11.99	12.31	11.88	12.29
3736	NYSE	SKX	Mon, Apr 21, 2014	11.76	12.24	11.69	11.97
3735	NYSE	SKX	Thu, Apr 17, 2014	11.67	11.88	11.61	11.75
3734	NYSE	SKX	Wed, Apr 16, 2014	11.58	11.67	11.38	11.66
3733	NYSE	SKX	Tue, Apr 15, 2014	11.22	11.58	11.08	11.43
3732	NYSE	SKX	Mon, Apr 14, 2014	11.14	11.42	11.05	11.17
3731	NYSE	SKX	Fri, Apr 11, 2014	11.30	11.36	11.06	11.07
3730	NYSE	SKX	Thu, Apr 10, 2014	11.87	12.05	11.29	11.42
3729	NYSE	SKX	Wed, Apr 9, 2014	12.10	12.20	11.89	12.05
3728	NYSE	SKX	Tue, Apr 8, 2014	11.91	12.26	11.81	12.09
3727	NYSE	SKX	Mon, Apr 7, 2014	11.84	12.03	11.70	11.92
3726	NYSE	SKX	Fri, Apr 4, 2014	12.32	12.40	11.83	11.91
3725	NYSE	SKX	Thu, Apr 3, 2014	12.35	12.50	12.09	12.23
3724	NYSE	SKX	Wed, Apr 2, 2014	12.19	12.61	12.11	12.37
3723	NYSE	SKX	Tue, Apr 1, 2014	12.23	12.32	12.02	12.14
3722	NYSE	SKX	Mon, Mar 31, 2014	11.72	12.26	11.70	12.18
3721	NYSE	SKX	Fri, Mar 28, 2014	11.63	11.93	11.59	11.67
3720	NYSE	SKX	Thu, Mar 27, 2014	11.59	11.80	11.55	11.63
3719	NYSE	SKX	Wed, Mar 26, 2014	11.50	11.89	11.45	11.59
3718	NYSE	SKX	Tue, Mar 25, 2014	11.64	11.71	11.35	11.35
3717	NYSE	SKX	Mon, Mar 24, 2014	11.58	11.71	11.48	11.60
3716	NYSE	SKX	Fri, Mar 21, 2014	11.78	11.92	11.56	11.58
3715	NYSE	SKX	Thu, Mar 20, 2014	11.78	11.86	11.71	11.77
3714	NYSE	SKX	Wed, Mar 19, 2014	11.79	11.93	11.78	11.81
3713	NYSE	SKX	Tue, Mar 18, 2014	11.66	11.83	11.60	11.81
3712	NYSE	SKX	Mon, Mar 17, 2014	11.66	11.66	11.48	11.61
3711	NYSE	SKX	Fri, Mar 14, 2014	11.35	11.70	11.35	11.57
3710	NYSE	SKX	Thu, Mar 13, 2014	11.63	11.63	11.34	11.43
3709	NYSE	SKX	Wed, Mar 12, 2014	11.60	11.72	11.41	11.62
3708	NYSE	SKX	Tue, Mar 11, 2014	12.10	12.10	11.59	11.65
3707	NYSE	SKX	Mon, Mar 10, 2014	11.82	12.16	11.73	12.10
3706	NYSE	SKX	Fri, Mar 7, 2014	11.66	11.91	11.63	11.85
3705	NYSE	SKX	Thu, Mar 6, 2014	11.56	11.67	11.47	11.63
3704	NYSE	SKX	Wed, Mar 5, 2014	11.52	11.64	11.43	11.53
3703	NYSE	SKX	Tue, Mar 4, 2014	11.39	11.59	11.33	11.54
3702	NYSE	SKX	Mon, Mar 3, 2014	11.10	11.34	11.02	11.29
3701	NYSE	SKX	Fri, Feb 28, 2014	11.40	11.42	11.14	11.24
3700	NYSE	SKX	Thu, Feb 27, 2014	11.45	11.49	11.32	11.36
3699	NYSE	SKX	Wed, Feb 26, 2014	11.47	11.55	11.38	11.46
3698	NYSE	SKX	Tue, Feb 25, 2014	11.39	11.47	11.38	11.45
3697	NYSE	SKX	Mon, Feb 24, 2014	11.42	11.48	11.39	11.40
3696	NYSE	SKX	Fri, Feb 21, 2014	11.39	11.51	11.36	11.41
3695	NYSE	SKX	Thu, Feb 20, 2014	11.57	11.67	11.32	11.39
3694	NYSE	SKX	Wed, Feb 19, 2014	11.88	11.88	11.46	11.55
3693	NYSE	SKX	Tue, Feb 18, 2014	11.84	11.94	11.57	11.91
3692	NYSE	SKX	Fri, Feb 14, 2014	11.88	11.99	11.71	11.82
3691	NYSE	SKX	Thu, Feb 13, 2014	11.31	12.03	11.03	11.92
3690	NYSE	SKX	Wed, Feb 12, 2014	10.07	10.32	9.84	9.99
3689	NYSE	SKX	Tue, Feb 11, 2014	9.79	10.08	9.67	10.01
3688	NYSE	SKX	Mon, Feb 10, 2014	9.70	9.92	9.60	9.78
3687	NYSE	SKX	Fri, Feb 7, 2014	9.39	10.26	9.39	9.66
3686	NYSE	SKX	Thu, Feb 6, 2014	9.01	9.32	8.94	9.26
3685	NYSE	SKX	Wed, Feb 5, 2014	9.07	9.13	8.82	8.97
3684	NYSE	SKX	Tue, Feb 4, 2014	9.23	9.29	9.08	9.08
3683	NYSE	SKX	Mon, Feb 3, 2014	9.63	9.66	9.11	9.19
3682	NYSE	SKX	Fri, Jan 31, 2014	9.66	9.78	9.57	9.63
3681	NYSE	SKX	Thu, Jan 30, 2014	9.61	9.83	9.60	9.76
3680	NYSE	SKX	Wed, Jan 29, 2014	9.34	9.61	9.28	9.52
3679	NYSE	SKX	Tue, Jan 28, 2014	9.24	9.57	9.22	9.40
3678	NYSE	SKX	Mon, Jan 27, 2014	9.08	9.24	8.87	9.15
3677	NYSE	SKX	Fri, Jan 24, 2014	9.10	9.22	9.01	9.09
3676	NYSE	SKX	Thu, Jan 23, 2014	9.18	9.18	8.99	9.10
3675	NYSE	SKX	Wed, Jan 22, 2014	9.02	9.27	9.02	9.18
3674	NYSE	SKX	Tue, Jan 21, 2014	9.60	9.60	8.84	9.03
3673	NYSE	SKX	Fri, Jan 17, 2014	9.80	9.88	9.74	9.75
3672	NYSE	SKX	Thu, Jan 16, 2014	10.17	10.25	9.68	9.83
3671	NYSE	SKX	Wed, Jan 15, 2014	10.08	10.35	10.08	10.23
3670	NYSE	SKX	Tue, Jan 14, 2014	10.31	10.36	9.90	10.02
3669	NYSE	SKX	Mon, Jan 13, 2014	10.73	10.73	10.24	10.29
3668	NYSE	SKX	Fri, Jan 10, 2014	10.92	10.92	10.73	10.78
3667	NYSE	SKX	Thu, Jan 9, 2014	11.00	11.00	10.80	10.94
3666	NYSE	SKX	Wed, Jan 8, 2014	11.05	11.13	10.94	11.00
3665	NYSE	SKX	Tue, Jan 7, 2014	11.24	11.28	10.91	11.09
3664	NYSE	SKX	Mon, Jan 6, 2014	11.35	11.56	11.17	11.23
3663	NYSE	SKX	Fri, Jan 3, 2014	11.24	11.44	11.19	11.35
3662	NYSE	SKX	Thu, Jan 2, 2014	11.02	11.29	11.02	11.24
3661	NYSE	SKX	Tue, Dec 31, 2013	11.19	11.19	11.02	11.04
3660	NYSE	SKX	Mon, Dec 30, 2013	11.05	11.20	10.97	11.19
3659	NYSE	SKX	Fri, Dec 27, 2013	11.16	11.21	10.97	11.02
3658	NYSE	SKX	Thu, Dec 26, 2013	11.15	11.18	11.08	11.12
3657	NYSE	SKX	Tue, Dec 24, 2013	11.13	11.18	11.09	11.14
3656	NYSE	SKX	Mon, Dec 23, 2013	11.10	11.23	11.03	11.11
3655	NYSE	SKX	Fri, Dec 20, 2013	10.85	11.09	10.69	11.08
3654	NYSE	SKX	Thu, Dec 19, 2013	11.02	11.16	10.78	10.82
3653	NYSE	SKX	Wed, Dec 18, 2013	11.01	11.10	10.91	11.07
3652	NYSE	SKX	Tue, Dec 17, 2013	11.13	11.13	10.88	11.00
3651	NYSE	SKX	Mon, Dec 16, 2013	11.08	11.17	11.01	11.15
3650	NYSE	SKX	Fri, Dec 13, 2013	11.04	11.16	10.94	11.03
3649	NYSE	SKX	Thu, Dec 12, 2013	10.89	11.13	10.77	11.02
3648	NYSE	SKX	Wed, Dec 11, 2013	11.17	11.22	10.88	10.89
3647	NYSE	SKX	Tue, Dec 10, 2013	11.21	11.28	11.09	11.15
3646	NYSE	SKX	Mon, Dec 9, 2013	11.26	11.33	11.18	11.25
3645	NYSE	SKX	Fri, Dec 6, 2013	11.65	11.65	11.26	11.27
3644	NYSE	SKX	Thu, Dec 5, 2013	11.35	11.54	11.27	11.46
3643	NYSE	SKX	Wed, Dec 4, 2013	11.32	11.34	11.10	11.21
3642	NYSE	SKX	Tue, Dec 3, 2013	10.97	11.36	10.90	11.35
3641	NYSE	SKX	Mon, Dec 2, 2013	11.27	11.30	11.01	11.03
3640	NYSE	SKX	Fri, Nov 29, 2013	11.37	11.40	11.15	11.21
3639	NYSE	SKX	Wed, Nov 27, 2013	11.29	11.38	11.27	11.32
3638	NYSE	SKX	Tue, Nov 26, 2013	11.14	11.39	11.07	11.26
3637	NYSE	SKX	Mon, Nov 25, 2013	10.94	11.12	10.94	11.07
3636	NYSE	SKX	Fri, Nov 22, 2013	10.81	10.96	10.77	10.94
3635	NYSE	SKX	Thu, Nov 21, 2013	10.70	10.85	10.64	10.79
3634	NYSE	SKX	Wed, Nov 20, 2013	10.70	10.80	10.65	10.70
3633	NYSE	SKX	Tue, Nov 19, 2013	10.65	10.81	10.58	10.65
3632	NYSE	SKX	Mon, Nov 18, 2013	10.69	10.85	10.57	10.64
3631	NYSE	SKX	Fri, Nov 15, 2013	10.62	10.67	10.51	10.66
3630	NYSE	SKX	Thu, Nov 14, 2013	10.66	10.66	10.53	10.62
3629	NYSE	SKX	Wed, Nov 13, 2013	10.48	10.72	10.41	10.68
3628	NYSE	SKX	Tue, Nov 12, 2013	10.37	10.52	10.33	10.52
3627	NYSE	SKX	Mon, Nov 11, 2013	10.13	10.42	10.13	10.39
3626	NYSE	SKX	Fri, Nov 8, 2013	9.90	10.19	9.86	10.17
3625	NYSE	SKX	Thu, Nov 7, 2013	10.17	10.20	9.85	9.90
3624	NYSE	SKX	Wed, Nov 6, 2013	10.17	10.22	10.04	10.16
3623	NYSE	SKX	Tue, Nov 5, 2013	9.87	10.17	9.87	10.13
3622	NYSE	SKX	Mon, Nov 4, 2013	9.73	9.87	9.63	9.86
3621	NYSE	SKX	Fri, Nov 1, 2013	9.71	9.86	9.63	9.71
3620	NYSE	SKX	Thu, Oct 31, 2013	9.57	9.80	9.54	9.71
3619	NYSE	SKX	Wed, Oct 30, 2013	9.63	9.82	9.53	9.60
3618	NYSE	SKX	Tue, Oct 29, 2013	9.48	9.64	9.41	9.50
3617	NYSE	SKX	Mon, Oct 28, 2013	9.33	9.45	9.23	9.43
3616	NYSE	SKX	Fri, Oct 25, 2013	9.57	9.57	9.33	9.35
3615	NYSE	SKX	Thu, Oct 24, 2013	8.95	9.85	8.95	9.53
3614	NYSE	SKX	Wed, Oct 23, 2013	9.73	9.81	9.63	9.72
3613	NYSE	SKX	Tue, Oct 22, 2013	9.83	9.86	9.56	9.79
3612	NYSE	SKX	Mon, Oct 21, 2013	9.92	10.00	9.76	9.83
3611	NYSE	SKX	Fri, Oct 18, 2013	9.73	9.95	9.66	9.92
3610	NYSE	SKX	Thu, Oct 17, 2013	9.72	9.79	9.57	9.64
3609	NYSE	SKX	Wed, Oct 16, 2013	9.67	9.80	9.67	9.75
3608	NYSE	SKX	Tue, Oct 15, 2013	9.75	9.83	9.62	9.63
3607	NYSE	SKX	Mon, Oct 14, 2013	9.58	9.89	9.58	9.79
3606	NYSE	SKX	Fri, Oct 11, 2013	9.80	9.89	9.57	9.70
3605	NYSE	SKX	Thu, Oct 10, 2013	9.73	9.93	9.68	9.83
3604	NYSE	SKX	Wed, Oct 9, 2013	9.07	9.73	9.07	9.59
3603	NYSE	SKX	Tue, Oct 8, 2013	9.53	9.57	8.87	8.99
3602	NYSE	SKX	Mon, Oct 7, 2013	9.68	9.79	9.50	9.51
3601	NYSE	SKX	Fri, Oct 4, 2013	9.71	9.79	9.69	9.72
3600	NYSE	SKX	Thu, Oct 3, 2013	10.01	10.08	9.68	9.73
3599	NYSE	SKX	Wed, Oct 2, 2013	10.15	10.20	10.01	10.02
3598	NYSE	SKX	Tue, Oct 1, 2013	10.40	10.46	10.22	10.26
3597	NYSE	SKX	Mon, Sep 30, 2013	10.10	10.42	10.04	10.37
3596	NYSE	SKX	Fri, Sep 27, 2013	10.11	10.26	10.06	10.15
3595	NYSE	SKX	Thu, Sep 26, 2013	9.90	10.17	9.86	10.11
3594	NYSE	SKX	Wed, Sep 25, 2013	9.71	10.01	9.69	9.86
3593	NYSE	SKX	Tue, Sep 24, 2013	9.79	9.87	9.67	9.69
3592	NYSE	SKX	Mon, Sep 23, 2013	9.80	9.84	9.54	9.77
3591	NYSE	SKX	Fri, Sep 20, 2013	10.03	10.10	9.68	9.79
3590	NYSE	SKX	Thu, Sep 19, 2013	9.90	10.19	9.86	10.03
3589	NYSE	SKX	Wed, Sep 18, 2013	9.87	10.00	9.71	9.92
3588	NYSE	SKX	Tue, Sep 17, 2013	10.07	10.13	9.87	9.92
3587	NYSE	SKX	Mon, Sep 16, 2013	10.27	10.29	10.05	10.07
3586	NYSE	SKX	Fri, Sep 13, 2013	10.15	10.22	10.07	10.19
3585	NYSE	SKX	Thu, Sep 12, 2013	10.27	10.31	10.07	10.09
3584	NYSE	SKX	Wed, Sep 11, 2013	10.34	10.38	10.26	10.29
3583	NYSE	SKX	Tue, Sep 10, 2013	10.45	10.51	10.27	10.32
3582	NYSE	SKX	Mon, Sep 9, 2013	10.44	10.51	10.39	10.44
3581	NYSE	SKX	Fri, Sep 6, 2013	10.47	10.52	10.32	10.43
3580	NYSE	SKX	Thu, Sep 5, 2013	10.37	10.43	10.29	10.42
3579	NYSE	SKX	Wed, Sep 4, 2013	10.21	10.39	10.21	10.34
3578	NYSE	SKX	Tue, Sep 3, 2013	10.30	10.50	10.15	10.19
3577	NYSE	SKX	Fri, Aug 30, 2013	10.25	10.30	10.15	10.24
3576	NYSE	SKX	Thu, Aug 29, 2013	10.13	10.32	10.10	10.23
3575	NYSE	SKX	Wed, Aug 28, 2013	10.06	10.16	10.00	10.13
3574	NYSE	SKX	Tue, Aug 27, 2013	10.11	10.14	9.84	10.06
3573	NYSE	SKX	Mon, Aug 26, 2013	10.25	10.41	10.16	10.17
3572	NYSE	SKX	Fri, Aug 23, 2013	10.20	10.29	10.14	10.26
3571	NYSE	SKX	Thu, Aug 22, 2013	10.08	10.28	10.06	10.20
3570	NYSE	SKX	Wed, Aug 21, 2013	9.75	10.10	9.73	10.05
3569	NYSE	SKX	Tue, Aug 20, 2013	9.69	9.76	9.61	9.74
3568	NYSE	SKX	Mon, Aug 19, 2013	9.68	9.91	9.58	9.67
3567	NYSE	SKX	Fri, Aug 16, 2013	9.45	9.73	9.44	9.66
3566	NYSE	SKX	Thu, Aug 15, 2013	9.45	9.62	9.36	9.50
3565	NYSE	SKX	Wed, Aug 14, 2013	9.67	9.73	9.49	9.53
3564	NYSE	SKX	Tue, Aug 13, 2013	9.52	9.83	9.49	9.70
3563	NYSE	SKX	Mon, Aug 12, 2013	9.30	9.69	9.25	9.50
3562	NYSE	SKX	Fri, Aug 9, 2013	9.27	9.36	9.17	9.34
3561	NYSE	SKX	Thu, Aug 8, 2013	9.35	9.41	9.24	9.28
3560	NYSE	SKX	Wed, Aug 7, 2013	9.34	9.36	9.14	9.32
3559	NYSE	SKX	Tue, Aug 6, 2013	9.37	9.49	9.34	9.40
3558	NYSE	SKX	Mon, Aug 5, 2013	9.28	9.49	9.26	9.39
3557	NYSE	SKX	Fri, Aug 2, 2013	9.13	9.25	9.01	9.23
3556	NYSE	SKX	Thu, Aug 1, 2013	9.16	9.17	9.03	9.13
3555	NYSE	SKX	Wed, Jul 31, 2013	9.14	9.23	9.08	9.09
3554	NYSE	SKX	Tue, Jul 30, 2013	9.09	9.24	9.09	9.10
3553	NYSE	SKX	Mon, Jul 29, 2013	9.11	9.13	8.98	9.06
3552	NYSE	SKX	Fri, Jul 26, 2013	9.06	9.13	8.99	9.13
3551	NYSE	SKX	Thu, Jul 25, 2013	9.27	9.54	9.09	9.15
3550	NYSE	SKX	Wed, Jul 24, 2013	9.02	9.04	8.88	8.88
3549	NYSE	SKX	Tue, Jul 23, 2013	8.97	9.08	8.94	8.99
3548	NYSE	SKX	Mon, Jul 22, 2013	8.95	9.05	8.92	8.96
3547	NYSE	SKX	Fri, Jul 19, 2013	8.91	8.96	8.81	8.91
3546	NYSE	SKX	Thu, Jul 18, 2013	9.13	9.35	8.88	8.93
3545	NYSE	SKX	Wed, Jul 17, 2013	8.89	9.12	8.85	9.12
3544	NYSE	SKX	Tue, Jul 16, 2013	8.92	9.04	8.77	8.85
3543	NYSE	SKX	Mon, Jul 15, 2013	8.91	8.92	8.70	8.91
3542	NYSE	SKX	Fri, Jul 12, 2013	8.48	8.83	8.45	8.76
3541	NYSE	SKX	Thu, Jul 11, 2013	8.57	8.57	8.41	8.51
3540	NYSE	SKX	Wed, Jul 10, 2013	8.47	8.53	8.40	8.49
3539	NYSE	SKX	Tue, Jul 9, 2013	8.56	8.56	8.39	8.50
3538	NYSE	SKX	Mon, Jul 8, 2013	8.27	8.49	8.27	8.49
3537	NYSE	SKX	Fri, Jul 5, 2013	8.08	8.24	8.07	8.24
3536	NYSE	SKX	Wed, Jul 3, 2013	8.07	8.26	7.99	8.03
3535	NYSE	SKX	Tue, Jul 2, 2013	8.12	8.16	7.98	8.09
3534	NYSE	SKX	Mon, Jul 1, 2013	8.03	8.38	8.02	8.13
3533	NYSE	SKX	Fri, Jun 28, 2013	8.01	8.08	7.90	8.00
3532	NYSE	SKX	Thu, Jun 27, 2013	7.82	8.17	7.77	8.01
3531	NYSE	SKX	Wed, Jun 26, 2013	7.67	7.81	7.58	7.79
3530	NYSE	SKX	Tue, Jun 25, 2013	7.39	7.64	7.35	7.61
3529	NYSE	SKX	Mon, Jun 24, 2013	7.23	7.41	7.10	7.34
3528	NYSE	SKX	Fri, Jun 21, 2013	7.46	7.46	7.23	7.29
3527	NYSE	SKX	Thu, Jun 20, 2013	7.50	7.55	7.39	7.43
3526	NYSE	SKX	Wed, Jun 19, 2013	7.58	7.69	7.55	7.59
3525	NYSE	SKX	Tue, Jun 18, 2013	7.55	7.68	7.54	7.60
3524	NYSE	SKX	Mon, Jun 17, 2013	7.59	7.67	7.51	7.56
3523	NYSE	SKX	Fri, Jun 14, 2013	7.51	7.56	7.42	7.53
3522	NYSE	SKX	Thu, Jun 13, 2013	7.29	7.55	7.23	7.53
3521	NYSE	SKX	Wed, Jun 12, 2013	7.42	7.47	7.25	7.29
3520	NYSE	SKX	Tue, Jun 11, 2013	7.55	7.55	7.38	7.38
3519	NYSE	SKX	Mon, Jun 10, 2013	7.42	7.65	7.38	7.61
3518	NYSE	SKX	Fri, Jun 7, 2013	7.54	7.56	7.33	7.41
3517	NYSE	SKX	Thu, Jun 6, 2013	7.47	7.56	7.37	7.51
3516	NYSE	SKX	Wed, Jun 5, 2013	7.56	7.71	7.44	7.48
3515	NYSE	SKX	Tue, Jun 4, 2013	7.52	7.71	7.52	7.60
3514	NYSE	SKX	Mon, Jun 3, 2013	7.51	7.56	7.39	7.44
3513	NYSE	SKX	Fri, May 31, 2013	7.40	7.58	7.40	7.50
3512	NYSE	SKX	Thu, May 30, 2013	7.41	7.52	7.38	7.43
3511	NYSE	SKX	Wed, May 29, 2013	7.05	7.42	7.00	7.38
3510	NYSE	SKX	Tue, May 28, 2013	6.95	7.12	6.92	7.07
3509	NYSE	SKX	Fri, May 24, 2013	6.74	6.81	6.66	6.79
3508	NYSE	SKX	Thu, May 23, 2013	6.79	6.86	6.73	6.79
3507	NYSE	SKX	Wed, May 22, 2013	7.10	7.12	6.86	6.89
3506	NYSE	SKX	Tue, May 21, 2013	7.04	7.15	6.98	7.12
3505	NYSE	SKX	Mon, May 20, 2013	7.05	7.10	7.05	7.07
3504	NYSE	SKX	Fri, May 17, 2013	7.02	7.10	6.98	7.09
3503	NYSE	SKX	Thu, May 16, 2013	7.28	7.33	6.87	6.94
3502	NYSE	SKX	Wed, May 15, 2013	7.21	7.33	7.12	7.14
3501	NYSE	SKX	Tue, May 14, 2013	7.20	7.29	7.04	7.23
3500	NYSE	SKX	Mon, May 13, 2013	7.32	7.32	7.20	7.23
3499	NYSE	SKX	Fri, May 10, 2013	7.15	7.33	7.08	7.31
3498	NYSE	SKX	Thu, May 9, 2013	7.08	7.16	7.06	7.12
3497	NYSE	SKX	Wed, May 8, 2013	7.18	7.20	7.01	7.08
3496	NYSE	SKX	Tue, May 7, 2013	7.12	7.23	7.05	7.21
3495	NYSE	SKX	Mon, May 6, 2013	7.08	7.14	7.04	7.13
3494	NYSE	SKX	Fri, May 3, 2013	7.13	7.20	7.02	7.09
3493	NYSE	SKX	Thu, May 2, 2013	7.02	7.15	6.94	7.11
3492	NYSE	SKX	Wed, May 1, 2013	6.92	7.18	6.88	6.99
3491	NYSE	SKX	Tue, Apr 30, 2013	6.92	7.00	6.87	6.93
3490	NYSE	SKX	Mon, Apr 29, 2013	6.99	7.04	6.91	6.93
3489	NYSE	SKX	Fri, Apr 26, 2013	7.18	7.32	6.95	6.96
3488	NYSE	SKX	Thu, Apr 25, 2013	7.29	7.32	6.97	7.19
3487	NYSE	SKX	Wed, Apr 24, 2013	7.57	7.67	7.50	7.58
3486	NYSE	SKX	Tue, Apr 23, 2013	7.56	7.64	7.47	7.57
3485	NYSE	SKX	Mon, Apr 22, 2013	7.42	7.55	7.40	7.49
3484	NYSE	SKX	Fri, Apr 19, 2013	7.21	7.32	7.17	7.21
3483	NYSE	SKX	Thu, Apr 18, 2013	7.20	7.28	7.01	7.20
3482	NYSE	SKX	Wed, Apr 17, 2013	7.02	7.22	6.83	7.17
3481	NYSE	SKX	Tue, Apr 16, 2013	7.08	7.17	7.01	7.10
3480	NYSE	SKX	Mon, Apr 15, 2013	7.43	7.48	6.98	7.04
3479	NYSE	SKX	Fri, Apr 12, 2013	7.39	7.64	7.38	7.45
3478	NYSE	SKX	Thu, Apr 11, 2013	7.30	7.45	7.19	7.44
3477	NYSE	SKX	Wed, Apr 10, 2013	7.37	7.47	7.25	7.32
3476	NYSE	SKX	Tue, Apr 9, 2013	7.19	7.38	7.16	7.30
3475	NYSE	SKX	Mon, Apr 8, 2013	6.92	7.25	6.92	7.17
3474	NYSE	SKX	Fri, Apr 5, 2013	6.91	6.91	6.82	6.86
3473	NYSE	SKX	Thu, Apr 4, 2013	6.95	7.12	6.92	7.03
3472	NYSE	SKX	Wed, Apr 3, 2013	7.05	7.13	6.94	6.96
3471	NYSE	SKX	Tue, Apr 2, 2013	7.00	7.13	6.95	7.05
3470	NYSE	SKX	Mon, Apr 1, 2013	7.08	7.16	6.94	7.00
3469	NYSE	SKX	Thu, Mar 28, 2013	7.16	7.19	7.02	7.05
3468	NYSE	SKX	Wed, Mar 27, 2013	6.68	7.16	6.66	7.14
3467	NYSE	SKX	Tue, Mar 26, 2013	6.91	6.92	6.72	6.73
3466	NYSE	SKX	Mon, Mar 25, 2013	6.97	7.00	6.76	6.89
3465	NYSE	SKX	Fri, Mar 22, 2013	6.93	7.00	6.88	6.96
3464	NYSE	SKX	Thu, Mar 21, 2013	7.01	7.02	6.79	6.86
3463	NYSE	SKX	Wed, Mar 20, 2013	7.09	7.12	6.98	7.06
3462	NYSE	SKX	Tue, Mar 19, 2013	7.18	7.18	6.93	7.03
3461	NYSE	SKX	Mon, Mar 18, 2013	7.15	7.23	7.12	7.16
3460	NYSE	SKX	Fri, Mar 15, 2013	7.29	7.29	7.14	7.22
3459	NYSE	SKX	Thu, Mar 14, 2013	7.17	7.30	7.02	7.28
3458	NYSE	SKX	Wed, Mar 13, 2013	6.99	7.19	6.95	7.16
3457	NYSE	SKX	Tue, Mar 12, 2013	7.07	7.11	6.96	6.99
3456	NYSE	SKX	Mon, Mar 11, 2013	7.20	7.20	6.98	7.08
3455	NYSE	SKX	Fri, Mar 8, 2013	7.33	7.39	7.18	7.24
3454	NYSE	SKX	Thu, Mar 7, 2013	7.08	7.50	7.07	7.33
3453	NYSE	SKX	Wed, Mar 6, 2013	7.13	7.22	7.01	7.09
3452	NYSE	SKX	Tue, Mar 5, 2013	7.07	7.22	7.02	7.11
3451	NYSE	SKX	Mon, Mar 4, 2013	6.85	7.06	6.81	7.01
3450	NYSE	SKX	Fri, Mar 1, 2013	6.96	7.00	6.78	6.88
3449	NYSE	SKX	Thu, Feb 28, 2013	6.89	7.00	6.89	6.97
3448	NYSE	SKX	Wed, Feb 27, 2013	6.90	6.99	6.83	6.90
3447	NYSE	SKX	Tue, Feb 26, 2013	6.86	7.00	6.80	6.92
3446	NYSE	SKX	Mon, Feb 25, 2013	6.90	6.96	6.83	6.85
3445	NYSE	SKX	Fri, Feb 22, 2013	6.95	7.02	6.77	6.84
3444	NYSE	SKX	Thu, Feb 21, 2013	7.07	7.08	6.82	6.90
3443	NYSE	SKX	Wed, Feb 20, 2013	7.32	7.32	7.09	7.09
3442	NYSE	SKX	Tue, Feb 19, 2013	7.29	7.45	7.25	7.30
3441	NYSE	SKX	Fri, Feb 15, 2013	7.37	7.38	7.11	7.25
3440	NYSE	SKX	Thu, Feb 14, 2013	7.00	7.54	6.80	7.32
3439	NYSE	SKX	Wed, Feb 13, 2013	6.51	6.78	6.45	6.52
3438	NYSE	SKX	Tue, Feb 12, 2013	6.46	6.58	6.39	6.48
3437	NYSE	SKX	Mon, Feb 11, 2013	6.55	6.58	6.42	6.45
3436	NYSE	SKX	Fri, Feb 8, 2013	6.62	6.63	6.47	6.57
3435	NYSE	SKX	Thu, Feb 7, 2013	6.35	6.60	6.25	6.60
3434	NYSE	SKX	Wed, Feb 6, 2013	6.33	6.38	6.26	6.29
3433	NYSE	SKX	Tue, Feb 5, 2013	6.23	6.43	6.17	6.37
3432	NYSE	SKX	Mon, Feb 4, 2013	6.23	6.25	6.14	6.22
3431	NYSE	SKX	Fri, Feb 1, 2013	6.35	6.41	6.26	6.28
3430	NYSE	SKX	Thu, Jan 31, 2013	6.17	6.33	6.15	6.33
3429	NYSE	SKX	Wed, Jan 30, 2013	6.30	6.30	6.14	6.19
3428	NYSE	SKX	Tue, Jan 29, 2013	6.31	6.45	6.24	6.32
3427	NYSE	SKX	Mon, Jan 28, 2013	6.07	6.33	6.05	6.31
3426	NYSE	SKX	Fri, Jan 25, 2013	6.09	6.09	6.01	6.05
3425	NYSE	SKX	Thu, Jan 24, 2013	6.06	6.10	6.01	6.07
3424	NYSE	SKX	Wed, Jan 23, 2013	6.15	6.17	6.03	6.03
3423	NYSE	SKX	Tue, Jan 22, 2013	6.15	6.27	6.09	6.17
3422	NYSE	SKX	Fri, Jan 18, 2013	6.27	6.27	6.12	6.17
3421	NYSE	SKX	Thu, Jan 17, 2013	6.35	6.35	6.18	6.28
3420	NYSE	SKX	Wed, Jan 16, 2013	6.32	6.43	6.26	6.34
3419	NYSE	SKX	Tue, Jan 15, 2013	6.23	6.38	6.18	6.36
3418	NYSE	SKX	Mon, Jan 14, 2013	6.18	6.29	6.12	6.25
3417	NYSE	SKX	Fri, Jan 11, 2013	6.02	6.26	5.95	6.21
3416	NYSE	SKX	Thu, Jan 10, 2013	5.83	6.03	5.72	6.01
3415	NYSE	SKX	Wed, Jan 9, 2013	5.99	6.05	5.67	5.80
3414	NYSE	SKX	Tue, Jan 8, 2013	6.09	6.13	5.92	5.99
3413	NYSE	SKX	Mon, Jan 7, 2013	6.27	6.31	6.05	6.11
3412	NYSE	SKX	Fri, Jan 4, 2013	6.32	6.40	6.29	6.30
3411	NYSE	SKX	Thu, Jan 3, 2013	6.07	6.37	6.05	6.27
3410	NYSE	SKX	Wed, Jan 2, 2013	6.36	6.36	5.97	6.06
3409	NYSE	SKX	Mon, Dec 31, 2012	6.03	6.22	6.02	6.17
3408	NYSE	SKX	Fri, Dec 28, 2012	5.99	6.15	5.93	6.05
3407	NYSE	SKX	Thu, Dec 27, 2012	5.93	6.07	5.85	6.04
3406	NYSE	SKX	Wed, Dec 26, 2012	6.26	6.28	5.91	5.91
3405	NYSE	SKX	Mon, Dec 24, 2012	6.20	6.33	6.08	6.26
3404	NYSE	SKX	Fri, Dec 21, 2012	6.15	6.42	6.14	6.23
3403	NYSE	SKX	Thu, Dec 20, 2012	6.25	6.30	5.99	6.23
3402	NYSE	SKX	Wed, Dec 19, 2012	6.35	6.40	6.24	6.26
3401	NYSE	SKX	Tue, Dec 18, 2012	6.23	6.37	6.22	6.36
3400	NYSE	SKX	Mon, Dec 17, 2012	6.05	6.32	6.00	6.21
3399	NYSE	SKX	Fri, Dec 14, 2012	6.21	6.29	5.99	6.02
3398	NYSE	SKX	Thu, Dec 13, 2012	6.31	6.35	6.23	6.24
3397	NYSE	SKX	Wed, Dec 12, 2012	6.47	6.49	6.25	6.31
3396	NYSE	SKX	Tue, Dec 11, 2012	6.46	6.54	6.40	6.43
3395	NYSE	SKX	Mon, Dec 10, 2012	6.44	6.49	6.37	6.43
3394	NYSE	SKX	Fri, Dec 7, 2012	6.52	6.55	6.43	6.45
3393	NYSE	SKX	Thu, Dec 6, 2012	6.41	6.50	6.31	6.49
3392	NYSE	SKX	Wed, Dec 5, 2012	6.56	6.57	6.36	6.43
3391	NYSE	SKX	Tue, Dec 4, 2012	6.45	6.60	6.38	6.55
3390	NYSE	SKX	Mon, Dec 3, 2012	6.51	6.60	6.42	6.45
3389	NYSE	SKX	Fri, Nov 30, 2012	6.65	6.65	6.43	6.49
3388	NYSE	SKX	Thu, Nov 29, 2012	6.72	6.73	6.60	6.65
3387	NYSE	SKX	Wed, Nov 28, 2012	6.57	6.73	6.53	6.66
3386	NYSE	SKX	Tue, Nov 27, 2012	6.41	6.75	6.34	6.57
3385	NYSE	SKX	Mon, Nov 26, 2012	6.27	6.37	6.19	6.35
3384	NYSE	SKX	Fri, Nov 23, 2012	6.31	6.33	6.22	6.30
3383	NYSE	SKX	Wed, Nov 21, 2012	6.13	6.42	6.12	6.23
3382	NYSE	SKX	Tue, Nov 20, 2012	5.65	5.68	5.58	5.65
3381	NYSE	SKX	Mon, Nov 19, 2012	5.40	5.68	5.38	5.65
3380	NYSE	SKX	Fri, Nov 16, 2012	5.20	5.33	5.15	5.33
3379	NYSE	SKX	Thu, Nov 15, 2012	5.11	5.19	5.06	5.18
3378	NYSE	SKX	Wed, Nov 14, 2012	5.19	5.19	5.08	5.11
3377	NYSE	SKX	Tue, Nov 13, 2012	5.18	5.26	5.12	5.18
3376	NYSE	SKX	Mon, Nov 12, 2012	5.32	5.33	5.19	5.22
3375	NYSE	SKX	Fri, Nov 9, 2012	5.17	5.30	5.17	5.28
3374	NYSE	SKX	Thu, Nov 8, 2012	5.49	5.50	5.16	5.17
3373	NYSE	SKX	Wed, Nov 7, 2012	5.67	5.68	5.47	5.49
3372	NYSE	SKX	Tue, Nov 6, 2012	5.77	5.77	5.67	5.75
3371	NYSE	SKX	Mon, Nov 5, 2012	5.76	5.79	5.71	5.77
3370	NYSE	SKX	Fri, Nov 2, 2012	5.78	5.88	5.73	5.76
3369	NYSE	SKX	Thu, Nov 1, 2012	5.61	5.80	5.53	5.77
3368	NYSE	SKX	Wed, Oct 31, 2012	5.33	5.56	5.32	5.53
3367	NYSE	SKX	Fri, Oct 26, 2012	5.66	5.69	5.25	5.38
3366	NYSE	SKX	Thu, Oct 25, 2012	5.95	6.04	5.59	5.64
3365	NYSE	SKX	Wed, Oct 24, 2012	5.58	5.62	5.50	5.54
3364	NYSE	SKX	Tue, Oct 23, 2012	5.73	5.82	5.59	5.62
3363	NYSE	SKX	Mon, Oct 22, 2012	5.79	5.80	5.68	5.79
3362	NYSE	SKX	Fri, Oct 19, 2012	5.91	5.93	5.64	5.78
3361	NYSE	SKX	Thu, Oct 18, 2012	6.03	6.05	5.88	5.94
3360	NYSE	SKX	Wed, Oct 17, 2012	5.85	6.11	5.85	6.05
3359	NYSE	SKX	Tue, Oct 16, 2012	5.90	5.90	5.82	5.84
3358	NYSE	SKX	Mon, Oct 15, 2012	5.89	5.91	5.84	5.88
3357	NYSE	SKX	Fri, Oct 12, 2012	5.85	5.97	5.85	5.88
3356	NYSE	SKX	Thu, Oct 11, 2012	5.89	5.92	5.83	5.86
3355	NYSE	SKX	Wed, Oct 10, 2012	5.88	5.96	5.78	5.83
3354	NYSE	SKX	Tue, Oct 9, 2012	5.74	5.90	5.74	5.87
3353	NYSE	SKX	Mon, Oct 8, 2012	5.72	5.79	5.71	5.72
3352	NYSE	SKX	Fri, Oct 5, 2012	5.92	5.99	5.74	5.74
3351	NYSE	SKX	Thu, Oct 4, 2012	5.78	5.90	5.72	5.90
3350	NYSE	SKX	Wed, Oct 3, 2012	5.97	5.97	5.75	5.77
3349	NYSE	SKX	Tue, Oct 2, 2012	6.69	6.69	5.87	5.93
3348	NYSE	SKX	Mon, Oct 1, 2012	6.81	6.91	6.68	6.79
3347	NYSE	SKX	Fri, Sep 28, 2012	6.70	6.82	6.63	6.80
3346	NYSE	SKX	Thu, Sep 27, 2012	6.72	6.82	6.66	6.77
3345	NYSE	SKX	Wed, Sep 26, 2012	6.57	6.72	6.57	6.69
3344	NYSE	SKX	Tue, Sep 25, 2012	6.85	6.90	6.54	6.57
3343	NYSE	SKX	Mon, Sep 24, 2012	6.99	6.99	6.81	6.83
3342	NYSE	SKX	Fri, Sep 21, 2012	7.18	7.18	6.91	7.03
3341	NYSE	SKX	Thu, Sep 20, 2012	7.22	7.30	7.08	7.12
3340	NYSE	SKX	Wed, Sep 19, 2012	7.11	7.26	7.07	7.22
3339	NYSE	SKX	Tue, Sep 18, 2012	7.07	7.09	6.99	7.07
3338	NYSE	SKX	Mon, Sep 17, 2012	7.14	7.14	6.95	7.10
3337	NYSE	SKX	Fri, Sep 14, 2012	7.05	7.15	7.05	7.14
3336	NYSE	SKX	Thu, Sep 13, 2012	6.95	7.09	6.84	7.04
3335	NYSE	SKX	Wed, Sep 12, 2012	6.97	7.02	6.92	6.96
3334	NYSE	SKX	Tue, Sep 11, 2012	7.00	7.02	6.84	6.95
3333	NYSE	SKX	Mon, Sep 10, 2012	7.03	7.09	6.95	7.01
3332	NYSE	SKX	Fri, Sep 7, 2012	7.23	7.25	6.99	7.01
3331	NYSE	SKX	Thu, Sep 6, 2012	7.20	7.33	7.15	7.18
3330	NYSE	SKX	Wed, Sep 5, 2012	7.41	7.41	7.11	7.16
3329	NYSE	SKX	Tue, Sep 4, 2012	7.13	7.42	7.09	7.37
3328	NYSE	SKX	Fri, Aug 31, 2012	7.25	7.31	7.13	7.22
3327	NYSE	SKX	Thu, Aug 30, 2012	7.29	7.36	7.13	7.18
3326	NYSE	SKX	Wed, Aug 29, 2012	7.29	7.41	7.22	7.31
3325	NYSE	SKX	Tue, Aug 28, 2012	7.24	7.27	7.15	7.26
3324	NYSE	SKX	Mon, Aug 27, 2012	7.42	7.46	7.24	7.26
3323	NYSE	SKX	Fri, Aug 24, 2012	7.26	7.43	7.18	7.42
3322	NYSE	SKX	Thu, Aug 23, 2012	7.27	7.35	7.18	7.31
3321	NYSE	SKX	Wed, Aug 22, 2012	7.09	7.40	7.09	7.26
3320	NYSE	SKX	Tue, Aug 21, 2012	6.51	7.23	6.49	7.13
3319	NYSE	SKX	Mon, Aug 20, 2012	6.68	6.71	6.46	6.50
3318	NYSE	SKX	Fri, Aug 17, 2012	6.49	6.68	6.45	6.67
3317	NYSE	SKX	Thu, Aug 16, 2012	6.50	6.52	6.40	6.47
3316	NYSE	SKX	Wed, Aug 15, 2012	6.46	6.52	6.45	6.49
3315	NYSE	SKX	Tue, Aug 14, 2012	6.58	6.62	6.45	6.47
3314	NYSE	SKX	Mon, Aug 13, 2012	6.56	6.60	6.42	6.52
3313	NYSE	SKX	Fri, Aug 10, 2012	6.59	6.63	6.52	6.58
3312	NYSE	SKX	Thu, Aug 9, 2012	6.63	6.71	6.50	6.61
3311	NYSE	SKX	Wed, Aug 8, 2012	6.71	6.77	6.63	6.66
3310	NYSE	SKX	Tue, Aug 7, 2012	6.56	6.86	6.56	6.76
3309	NYSE	SKX	Mon, Aug 6, 2012	6.40	6.54	6.36	6.53
3308	NYSE	SKX	Fri, Aug 3, 2012	6.34	6.44	6.29	6.40
3307	NYSE	SKX	Thu, Aug 2, 2012	6.39	6.46	6.17	6.21
3306	NYSE	SKX	Wed, Aug 1, 2012	6.70	6.72	6.43	6.43
3305	NYSE	SKX	Tue, Jul 31, 2012	6.71	6.76	6.64	6.65
3304	NYSE	SKX	Mon, Jul 30, 2012	6.77	6.80	6.65	6.74
3303	NYSE	SKX	Fri, Jul 27, 2012	6.43	6.79	6.37	6.77
3302	NYSE	SKX	Thu, Jul 26, 2012	6.33	6.80	6.10	6.36
3301	NYSE	SKX	Wed, Jul 25, 2012	6.19	6.31	6.02	6.09
3300	NYSE	SKX	Tue, Jul 24, 2012	6.21	6.27	6.10	6.17
3299	NYSE	SKX	Mon, Jul 23, 2012	6.35	6.36	6.17	6.18
3298	NYSE	SKX	Fri, Jul 20, 2012	6.69	6.70	6.46	6.47
3297	NYSE	SKX	Thu, Jul 19, 2012	6.66	6.81	6.58	6.74
3296	NYSE	SKX	Wed, Jul 18, 2012	6.47	6.70	6.46	6.64
3295	NYSE	SKX	Tue, Jul 17, 2012	6.52	6.57	6.35	6.46
3294	NYSE	SKX	Mon, Jul 16, 2012	6.43	6.53	6.38	6.51
3293	NYSE	SKX	Fri, Jul 13, 2012	6.48	6.59	6.45	6.46
3292	NYSE	SKX	Thu, Jul 12, 2012	6.44	6.49	6.31	6.44
3291	NYSE	SKX	Wed, Jul 11, 2012	6.78	6.79	6.46	6.50
3290	NYSE	SKX	Tue, Jul 10, 2012	6.76	6.84	6.72	6.76
3289	NYSE	SKX	Mon, Jul 9, 2012	6.73	6.78	6.66	6.71
3288	NYSE	SKX	Fri, Jul 6, 2012	6.74	6.86	6.68	6.74
3287	NYSE	SKX	Thu, Jul 5, 2012	6.79	6.88	6.77	6.82
3286	NYSE	SKX	Tue, Jul 3, 2012	6.84	6.85	6.73	6.82
3285	NYSE	SKX	Mon, Jul 2, 2012	6.81	6.88	6.71	6.83
3284	NYSE	SKX	Fri, Jun 29, 2012	6.96	6.96	6.77	6.79
3283	NYSE	SKX	Thu, Jun 28, 2012	6.98	7.03	6.66	6.81
3282	NYSE	SKX	Wed, Jun 27, 2012	6.98	7.07	6.89	7.05
3281	NYSE	SKX	Tue, Jun 26, 2012	6.99	7.07	6.87	6.95
3280	NYSE	SKX	Mon, Jun 25, 2012	6.91	7.04	6.83	6.99
3279	NYSE	SKX	Fri, Jun 22, 2012	6.99	7.09	6.96	6.99
3278	NYSE	SKX	Thu, Jun 21, 2012	7.10	7.14	6.88	6.95
3277	NYSE	SKX	Wed, Jun 20, 2012	7.02	7.17	7.00	7.14
3276	NYSE	SKX	Tue, Jun 19, 2012	7.01	7.16	6.95	7.04
3275	NYSE	SKX	Mon, Jun 18, 2012	6.85	7.00	6.76	6.98
3274	NYSE	SKX	Fri, Jun 15, 2012	6.79	6.91	6.70	6.91
3273	NYSE	SKX	Thu, Jun 14, 2012	6.78	6.94	6.70	6.76
3272	NYSE	SKX	Wed, Jun 13, 2012	6.80	6.98	6.66	6.73
3271	NYSE	SKX	Tue, Jun 12, 2012	6.67	6.87	6.67	6.83
3270	NYSE	SKX	Mon, Jun 11, 2012	6.63	6.74	6.56	6.63
3269	NYSE	SKX	Fri, Jun 8, 2012	6.09	6.47	6.00	6.43
3268	NYSE	SKX	Thu, Jun 7, 2012	6.12	6.25	6.01	6.13
3267	NYSE	SKX	Wed, Jun 6, 2012	5.69	6.09	5.61	6.06
3266	NYSE	SKX	Tue, Jun 5, 2012	5.47	5.67	5.43	5.64
3265	NYSE	SKX	Mon, Jun 4, 2012	5.42	5.51	5.35	5.50
3264	NYSE	SKX	Fri, Jun 1, 2012	5.55	5.56	5.32	5.42
3263	NYSE	SKX	Thu, May 31, 2012	5.81	5.84	5.55	5.66
3262	NYSE	SKX	Wed, May 30, 2012	5.85	5.86	5.72	5.82
3261	NYSE	SKX	Tue, May 29, 2012	5.87	5.96	5.77	5.93
3260	NYSE	SKX	Fri, May 25, 2012	5.75	5.86	5.73	5.82
3259	NYSE	SKX	Thu, May 24, 2012	5.77	5.83	5.68	5.74
3258	NYSE	SKX	Wed, May 23, 2012	5.66	5.84	5.62	5.76
3257	NYSE	SKX	Tue, May 22, 2012	5.75	5.83	5.68	5.73
3256	NYSE	SKX	Mon, May 21, 2012	5.57	5.75	5.52	5.74
3255	NYSE	SKX	Fri, May 18, 2012	5.58	5.69	5.51	5.54
3254	NYSE	SKX	Thu, May 17, 2012	5.95	5.95	5.55	5.57
3253	NYSE	SKX	Wed, May 16, 2012	6.10	6.14	5.91	5.95
3252	NYSE	SKX	Tue, May 15, 2012	6.08	6.22	6.07	6.09
3251	NYSE	SKX	Mon, May 14, 2012	5.99	6.20	5.98	6.09
3250	NYSE	SKX	Fri, May 11, 2012	5.96	6.11	5.94	6.06
3249	NYSE	SKX	Thu, May 10, 2012	6.06	6.10	5.96	6.02
3248	NYSE	SKX	Wed, May 9, 2012	5.90	6.03	5.83	6.00
3247	NYSE	SKX	Tue, May 8, 2012	6.09	6.09	5.83	5.99
3246	NYSE	SKX	Mon, May 7, 2012	6.00	6.19	5.96	6.12
3245	NYSE	SKX	Fri, May 4, 2012	6.13	6.15	6.02	6.02
3244	NYSE	SKX	Thu, May 3, 2012	6.19	6.21	6.10	6.16
3243	NYSE	SKX	Wed, May 2, 2012	6.17	6.23	6.14	6.18
3242	NYSE	SKX	Tue, May 1, 2012	6.19	6.33	6.13	6.22
3241	NYSE	SKX	Mon, Apr 30, 2012	5.96	6.30	5.92	6.22
3240	NYSE	SKX	Fri, Apr 27, 2012	5.67	6.04	5.66	5.99
3239	NYSE	SKX	Thu, Apr 26, 2012	5.90	5.92	5.44	5.65
3238	NYSE	SKX	Wed, Apr 25, 2012	4.98	4.99	4.84	4.97
3237	NYSE	SKX	Tue, Apr 24, 2012	4.88	4.95	4.82	4.94
3236	NYSE	SKX	Mon, Apr 23, 2012	4.82	4.94	4.77	4.91
3235	NYSE	SKX	Fri, Apr 20, 2012	4.80	4.97	4.79	4.92
3234	NYSE	SKX	Thu, Apr 19, 2012	4.64	4.78	4.60	4.77
3233	NYSE	SKX	Wed, Apr 18, 2012	4.61	4.68	4.57	4.65
3232	NYSE	SKX	Tue, Apr 17, 2012	4.51	4.67	4.51	4.63
3231	NYSE	SKX	Mon, Apr 16, 2012	4.41	4.48	4.35	4.46
3230	NYSE	SKX	Fri, Apr 13, 2012	4.43	4.45	4.38	4.39
3229	NYSE	SKX	Thu, Apr 12, 2012	4.34	4.46	4.33	4.43
3228	NYSE	SKX	Wed, Apr 11, 2012	4.24	4.35	4.24	4.35
3227	NYSE	SKX	Tue, Apr 10, 2012	4.33	4.37	4.19	4.19
3226	NYSE	SKX	Mon, Apr 9, 2012	4.17	4.34	4.17	4.33
3225	NYSE	SKX	Thu, Apr 5, 2012	4.22	4.27	4.20	4.22
3224	NYSE	SKX	Wed, Apr 4, 2012	4.30	4.33	4.24	4.24
3223	NYSE	SKX	Tue, Apr 3, 2012	4.28	4.36	4.26	4.35
3222	NYSE	SKX	Mon, Apr 2, 2012	4.22	4.28	4.17	4.28
3221	NYSE	SKX	Fri, Mar 30, 2012	4.30	4.37	4.19	4.24
3220	NYSE	SKX	Thu, Mar 29, 2012	4.29	4.29	4.20	4.27
3219	NYSE	SKX	Wed, Mar 28, 2012	4.35	4.41	4.27	4.31
3218	NYSE	SKX	Tue, Mar 27, 2012	4.66	4.68	4.35	4.36
3217	NYSE	SKX	Mon, Mar 26, 2012	4.70	4.78	4.68	4.77
3216	NYSE	SKX	Fri, Mar 23, 2012	4.68	4.72	4.57	4.66
3215	NYSE	SKX	Thu, Mar 22, 2012	4.69	4.73	4.66	4.68
3214	NYSE	SKX	Wed, Mar 21, 2012	4.67	4.77	4.65	4.71
3213	NYSE	SKX	Tue, Mar 20, 2012	4.62	4.69	4.58	4.65
3212	NYSE	SKX	Mon, Mar 19, 2012	4.52	4.67	4.52	4.65
3211	NYSE	SKX	Fri, Mar 16, 2012	4.50	4.55	4.45	4.51
3210	NYSE	SKX	Thu, Mar 15, 2012	4.44	4.51	4.40	4.49
3209	NYSE	SKX	Wed, Mar 14, 2012	4.47	4.50	4.41	4.43
3208	NYSE	SKX	Tue, Mar 13, 2012	4.29	4.47	4.29	4.47
3207	NYSE	SKX	Mon, Mar 12, 2012	4.21	4.27	4.18	4.27
3206	NYSE	SKX	Fri, Mar 9, 2012	4.04	4.21	4.04	4.21
3205	NYSE	SKX	Thu, Mar 8, 2012	4.08	4.09	3.99	4.04
3204	NYSE	SKX	Wed, Mar 7, 2012	4.15	4.16	4.06	4.06
3203	NYSE	SKX	Tue, Mar 6, 2012	4.18	4.25	4.11	4.14
3202	NYSE	SKX	Mon, Mar 5, 2012	4.18	4.29	4.17	4.26
3201	NYSE	SKX	Fri, Mar 2, 2012	4.25	4.28	4.17	4.18
3200	NYSE	SKX	Thu, Mar 1, 2012	4.26	4.31	4.22	4.24
3199	NYSE	SKX	Wed, Feb 29, 2012	4.35	4.35	4.20	4.26
3198	NYSE	SKX	Tue, Feb 28, 2012	4.18	4.35	4.18	4.34
3197	NYSE	SKX	Mon, Feb 27, 2012	4.19	4.28	4.14	4.19
3196	NYSE	SKX	Fri, Feb 24, 2012	4.19	4.26	4.16	4.23
3195	NYSE	SKX	Thu, Feb 23, 2012	4.15	4.25	4.14	4.21
3194	NYSE	SKX	Wed, Feb 22, 2012	4.23	4.27	4.11	4.13
3193	NYSE	SKX	Tue, Feb 21, 2012	4.34	4.46	4.21	4.23
3192	NYSE	SKX	Fri, Feb 17, 2012	4.42	4.52	4.31	4.35
3191	NYSE	SKX	Thu, Feb 16, 2012	4.48	4.81	4.33	4.41
3190	NYSE	SKX	Wed, Feb 15, 2012	4.75	4.90	4.64	4.66
3189	NYSE	SKX	Tue, Feb 14, 2012	4.71	4.81	4.62	4.79
3188	NYSE	SKX	Mon, Feb 13, 2012	4.68	4.73	4.58	4.71
3187	NYSE	SKX	Fri, Feb 10, 2012	4.68	4.72	4.64	4.66
3186	NYSE	SKX	Thu, Feb 9, 2012	4.71	4.77	4.63	4.73
3185	NYSE	SKX	Wed, Feb 8, 2012	4.66	4.75	4.65	4.70
3184	NYSE	SKX	Tue, Feb 7, 2012	4.60	4.69	4.54	4.66
3183	NYSE	SKX	Mon, Feb 6, 2012	4.45	4.61	4.44	4.60
3182	NYSE	SKX	Fri, Feb 3, 2012	4.23	4.37	4.23	4.36
3181	NYSE	SKX	Thu, Feb 2, 2012	4.04	4.24	4.04	4.20
3180	NYSE	SKX	Wed, Feb 1, 2012	4.07	4.12	4.02	4.04
3179	NYSE	SKX	Tue, Jan 31, 2012	4.10	4.10	4.02	4.05
3178	NYSE	SKX	Mon, Jan 30, 2012	4.12	4.19	4.08	4.08
3177	NYSE	SKX	Fri, Jan 27, 2012	4.12	4.15	4.08	4.14
3176	NYSE	SKX	Thu, Jan 26, 2012	4.29	4.30	4.09	4.12
3175	NYSE	SKX	Wed, Jan 25, 2012	4.16	4.29	4.12	4.28
3174	NYSE	SKX	Tue, Jan 24, 2012	4.09	4.19	4.07	4.16
3173	NYSE	SKX	Mon, Jan 23, 2012	4.04	4.14	4.04	4.11
3172	NYSE	SKX	Fri, Jan 20, 2012	3.98	4.09	3.97	4.03
3171	NYSE	SKX	Thu, Jan 19, 2012	4.01	4.05	3.95	3.99
3170	NYSE	SKX	Wed, Jan 18, 2012	4.12	4.12	3.95	4.01
3169	NYSE	SKX	Tue, Jan 17, 2012	4.44	4.45	4.21	4.21
3168	NYSE	SKX	Fri, Jan 13, 2012	4.35	4.54	4.34	4.44
3167	NYSE	SKX	Thu, Jan 12, 2012	4.30	4.38	4.17	4.37
3166	NYSE	SKX	Wed, Jan 11, 2012	4.15	4.38	4.12	4.30
3165	NYSE	SKX	Tue, Jan 10, 2012	3.85	4.16	3.81	4.14
3164	NYSE	SKX	Mon, Jan 9, 2012	3.90	3.90	3.74	3.82
3163	NYSE	SKX	Fri, Jan 6, 2012	4.00	4.05	3.83	3.90
3162	NYSE	SKX	Thu, Jan 5, 2012	4.12	4.22	3.99	4.00
3161	NYSE	SKX	Wed, Jan 4, 2012	4.16	4.24	4.12	4.18
3160	NYSE	SKX	Tue, Jan 3, 2012	4.15	4.20	4.13	4.19
3159	NYSE	SKX	Fri, Dec 30, 2011	4.12	4.12	4.04	4.04
3158	NYSE	SKX	Thu, Dec 29, 2011	4.14	4.15	4.08	4.11
3157	NYSE	SKX	Wed, Dec 28, 2011	4.25	4.28	4.11	4.12
3156	NYSE	SKX	Tue, Dec 27, 2011	4.23	4.29	4.21	4.26
3155	NYSE	SKX	Fri, Dec 23, 2011	4.22	4.26	4.15	4.25
3154	NYSE	SKX	Thu, Dec 22, 2011	4.24	4.26	4.13	4.21
3153	NYSE	SKX	Wed, Dec 21, 2011	4.09	4.21	4.07	4.20
3152	NYSE	SKX	Tue, Dec 20, 2011	4.05	4.13	4.02	4.08
3151	NYSE	SKX	Mon, Dec 19, 2011	4.10	4.13	3.97	3.99
3150	NYSE	SKX	Fri, Dec 16, 2011	4.03	4.16	4.03	4.08
3149	NYSE	SKX	Thu, Dec 15, 2011	4.01	4.05	3.93	4.01
3148	NYSE	SKX	Wed, Dec 14, 2011	4.06	4.10	3.95	3.96
3147	NYSE	SKX	Tue, Dec 13, 2011	4.20	4.26	4.08	4.10
3146	NYSE	SKX	Mon, Dec 12, 2011	4.18	4.18	4.10	4.16
3145	NYSE	SKX	Fri, Dec 9, 2011	4.16	4.27	4.13	4.24
3144	NYSE	SKX	Thu, Dec 8, 2011	4.27	4.27	4.12	4.14
3143	NYSE	SKX	Wed, Dec 7, 2011	4.35	4.38	4.21	4.30
3142	NYSE	SKX	Tue, Dec 6, 2011	4.33	4.38	4.29	4.35
3141	NYSE	SKX	Mon, Dec 5, 2011	4.34	4.43	4.29	4.34
3140	NYSE	SKX	Fri, Dec 2, 2011	4.38	4.44	4.24	4.27
3139	NYSE	SKX	Thu, Dec 1, 2011	4.47	4.52	4.31	4.31
3138	NYSE	SKX	Wed, Nov 30, 2011	4.57	4.68	4.45	4.49
3137	NYSE	SKX	Tue, Nov 29, 2011	4.32	4.42	4.24	4.41
3136	NYSE	SKX	Mon, Nov 28, 2011	4.20	4.33	4.19	4.31
3135	NYSE	SKX	Fri, Nov 25, 2011	4.08	4.19	4.06	4.06
3134	NYSE	SKX	Wed, Nov 23, 2011	3.95	4.15	3.92	4.11
3133	NYSE	SKX	Tue, Nov 22, 2011	4.01	4.06	3.93	4.00
3132	NYSE	SKX	Mon, Nov 21, 2011	4.04	4.06	3.96	4.03
3131	NYSE	SKX	Fri, Nov 18, 2011	4.11	4.19	4.04	4.11
3130	NYSE	SKX	Thu, Nov 17, 2011	4.10	4.16	4.00	4.09
3129	NYSE	SKX	Wed, Nov 16, 2011	4.24	4.30	4.10	4.13
3128	NYSE	SKX	Tue, Nov 15, 2011	4.40	4.42	4.30	4.30
3127	NYSE	SKX	Mon, Nov 14, 2011	4.57	4.63	4.45	4.46
3126	NYSE	SKX	Fri, Nov 11, 2011	4.54	4.69	4.51	4.63
3125	NYSE	SKX	Thu, Nov 10, 2011	4.59	4.62	4.44	4.51
3124	NYSE	SKX	Wed, Nov 9, 2011	4.69	4.78	4.50	4.51
3123	NYSE	SKX	Tue, Nov 8, 2011	4.79	4.83	4.69	4.80
3122	NYSE	SKX	Mon, Nov 7, 2011	4.73	4.79	4.70	4.77
3121	NYSE	SKX	Fri, Nov 4, 2011	4.77	4.85	4.75	4.75
3120	NYSE	SKX	Thu, Nov 3, 2011	4.83	4.87	4.71	4.85
3119	NYSE	SKX	Wed, Nov 2, 2011	4.89	4.94	4.74	4.78
3118	NYSE	SKX	Tue, Nov 1, 2011	4.60	4.92	4.53	4.83
3117	NYSE	SKX	Mon, Oct 31, 2011	4.57	4.83	4.57	4.75
3116	NYSE	SKX	Fri, Oct 28, 2011	4.49	4.68	4.47	4.62
3115	NYSE	SKX	Thu, Oct 27, 2011	5.02	5.14	4.33	4.45
3114	NYSE	SKX	Wed, Oct 26, 2011	4.76	4.83	4.63	4.74
3113	NYSE	SKX	Tue, Oct 25, 2011	4.84	4.88	4.65	4.66
3112	NYSE	SKX	Mon, Oct 24, 2011	4.78	4.94	4.68	4.86
3111	NYSE	SKX	Fri, Oct 21, 2011	4.69	4.75	4.63	4.72
3110	NYSE	SKX	Thu, Oct 20, 2011	4.45	4.62	4.37	4.59
3109	NYSE	SKX	Wed, Oct 19, 2011	4.64	4.73	4.44	4.46
3108	NYSE	SKX	Tue, Oct 18, 2011	4.52	4.71	4.38	4.66
3107	NYSE	SKX	Mon, Oct 17, 2011	4.69	4.71	4.54	4.55
3106	NYSE	SKX	Fri, Oct 14, 2011	4.93	4.93	4.63	4.76
3105	NYSE	SKX	Thu, Oct 13, 2011	4.94	5.03	4.75	4.86
3104	NYSE	SKX	Wed, Oct 12, 2011	4.97	5.09	4.89	4.99
3103	NYSE	SKX	Tue, Oct 11, 2011	4.86	4.97	4.84	4.92
3102	NYSE	SKX	Mon, Oct 10, 2011	4.87	4.99	4.83	4.92
3101	NYSE	SKX	Fri, Oct 7, 2011	4.90	4.97	4.69	4.74
3100	NYSE	SKX	Thu, Oct 6, 2011	4.65	4.91	4.62	4.90
3099	NYSE	SKX	Wed, Oct 5, 2011	4.60	4.70	4.47	4.67
3098	NYSE	SKX	Tue, Oct 4, 2011	4.29	4.60	4.27	4.58
3097	NYSE	SKX	Mon, Oct 3, 2011	4.63	4.67	4.32	4.33
3096	NYSE	SKX	Fri, Sep 30, 2011	4.83	5.02	4.67	4.68
3095	NYSE	SKX	Thu, Sep 29, 2011	5.03	5.16	4.72	4.92
3094	NYSE	SKX	Wed, Sep 28, 2011	5.03	5.21	4.85	4.91
3093	NYSE	SKX	Tue, Sep 27, 2011	5.43	5.56	5.01	5.03
3092	NYSE	SKX	Mon, Sep 26, 2011	5.18	5.32	4.98	5.31
3091	NYSE	SKX	Fri, Sep 23, 2011	4.89	5.22	4.87	5.12
3090	NYSE	SKX	Thu, Sep 22, 2011	4.85	4.99	4.76	4.90
3089	NYSE	SKX	Wed, Sep 21, 2011	5.41	5.49	5.03	5.03
3088	NYSE	SKX	Tue, Sep 20, 2011	5.68	5.72	5.40	5.40
3087	NYSE	SKX	Mon, Sep 19, 2011	5.62	5.73	5.49	5.67
3086	NYSE	SKX	Fri, Sep 16, 2011	5.55	5.74	5.55	5.71
3085	NYSE	SKX	Thu, Sep 15, 2011	5.57	5.66	5.47	5.51
3084	NYSE	SKX	Wed, Sep 14, 2011	5.41	5.59	5.33	5.51
3083	NYSE	SKX	Tue, Sep 13, 2011	5.28	5.41	5.23	5.37
3082	NYSE	SKX	Mon, Sep 12, 2011	4.92	5.30	4.90	5.28
3081	NYSE	SKX	Fri, Sep 9, 2011	5.15	5.20	4.90	4.99
3080	NYSE	SKX	Thu, Sep 8, 2011	5.23	5.38	5.15	5.20
3079	NYSE	SKX	Wed, Sep 7, 2011	5.07	5.26	5.01	5.25
3078	NYSE	SKX	Tue, Sep 6, 2011	4.78	5.00	4.71	4.97
3077	NYSE	SKX	Fri, Sep 2, 2011	5.09	5.15	4.91	4.91
3076	NYSE	SKX	Thu, Sep 1, 2011	5.39	5.56	5.23	5.24
3075	NYSE	SKX	Wed, Aug 31, 2011	5.59	5.65	5.32	5.38
3074	NYSE	SKX	Tue, Aug 30, 2011	5.55	5.62	5.42	5.54
3073	NYSE	SKX	Mon, Aug 29, 2011	5.39	5.61	5.38	5.60
3072	NYSE	SKX	Fri, Aug 26, 2011	5.17	5.37	5.13	5.34
3071	NYSE	SKX	Thu, Aug 25, 2011	5.43	5.46	5.11	5.20
3070	NYSE	SKX	Wed, Aug 24, 2011	5.15	5.50	5.14	5.35
3069	NYSE	SKX	Tue, Aug 23, 2011	4.97	5.16	4.90	5.14
3068	NYSE	SKX	Mon, Aug 22, 2011	4.93	5.05	4.91	4.93
3067	NYSE	SKX	Fri, Aug 19, 2011	4.80	5.00	4.74	4.81
3066	NYSE	SKX	Thu, Aug 18, 2011	4.94	5.07	4.81	4.87
3065	NYSE	SKX	Wed, Aug 17, 2011	5.31	5.35	5.09	5.14
3064	NYSE	SKX	Tue, Aug 16, 2011	5.31	5.37	5.19	5.28
3063	NYSE	SKX	Mon, Aug 15, 2011	5.20	5.36	5.16	5.36
3062	NYSE	SKX	Fri, Aug 12, 2011	5.10	5.20	5.02	5.15
3061	NYSE	SKX	Thu, Aug 11, 2011	4.83	5.16	4.73	5.04
3060	NYSE	SKX	Wed, Aug 10, 2011	4.80	5.04	4.76	4.79
3059	NYSE	SKX	Tue, Aug 9, 2011	4.63	4.93	4.52	4.93
3058	NYSE	SKX	Mon, Aug 8, 2011	4.68	4.81	4.44	4.55
3057	NYSE	SKX	Fri, Aug 5, 2011	4.98	5.09	4.69	4.85
3056	NYSE	SKX	Thu, Aug 4, 2011	5.27	5.28	4.91	4.92
3055	NYSE	SKX	Wed, Aug 3, 2011	5.19	5.40	5.09	5.35
3054	NYSE	SKX	Tue, Aug 2, 2011	5.40	5.46	5.18	5.19
3053	NYSE	SKX	Mon, Aug 1, 2011	5.65	5.73	5.37	5.44
3052	NYSE	SKX	Fri, Jul 29, 2011	5.57	5.67	5.50	5.55
3051	NYSE	SKX	Thu, Jul 28, 2011	5.45	5.96	5.43	5.65
3050	NYSE	SKX	Wed, Jul 27, 2011	4.97	5.07	4.75	4.77
3049	NYSE	SKX	Tue, Jul 26, 2011	4.87	5.00	4.85	4.99
3048	NYSE	SKX	Mon, Jul 25, 2011	4.77	4.90	4.73	4.88
3047	NYSE	SKX	Fri, Jul 22, 2011	4.87	4.88	4.82	4.83
3046	NYSE	SKX	Thu, Jul 21, 2011	4.76	4.89	4.75	4.86
3045	NYSE	SKX	Wed, Jul 20, 2011	4.73	4.80	4.66	4.75
3044	NYSE	SKX	Tue, Jul 19, 2011	4.63	4.72	4.55	4.71
3043	NYSE	SKX	Mon, Jul 18, 2011	4.69	4.72	4.56	4.60
3042	NYSE	SKX	Fri, Jul 15, 2011	4.76	4.76	4.68	4.71
3041	NYSE	SKX	Thu, Jul 14, 2011	4.88	4.89	4.73	4.73
3040	NYSE	SKX	Wed, Jul 13, 2011	4.85	4.90	4.83	4.86
3039	NYSE	SKX	Tue, Jul 12, 2011	4.80	4.89	4.79	4.83
3038	NYSE	SKX	Mon, Jul 11, 2011	4.90	4.94	4.77	4.82
3037	NYSE	SKX	Fri, Jul 8, 2011	4.96	5.00	4.90	4.93
3036	NYSE	SKX	Thu, Jul 7, 2011	4.86	5.03	4.83	5.02
3035	NYSE	SKX	Wed, Jul 6, 2011	4.82	4.84	4.75	4.80
3034	NYSE	SKX	Tue, Jul 5, 2011	4.90	4.92	4.77	4.89
3033	NYSE	SKX	Fri, Jul 1, 2011	4.81	4.92	4.77	4.90
3032	NYSE	SKX	Thu, Jun 30, 2011	4.76	4.86	4.75	4.83
3031	NYSE	SKX	Wed, Jun 29, 2011	4.84	4.94	4.76	4.77
3030	NYSE	SKX	Tue, Jun 28, 2011	4.66	4.81	4.65	4.81
3029	NYSE	SKX	Mon, Jun 27, 2011	4.57	4.65	4.50	4.63
3028	NYSE	SKX	Fri, Jun 24, 2011	4.65	4.66	4.51	4.55
3027	NYSE	SKX	Thu, Jun 23, 2011	4.69	4.75	4.55	4.63
3026	NYSE	SKX	Wed, Jun 22, 2011	4.84	4.87	4.72	4.75
3025	NYSE	SKX	Tue, Jun 21, 2011	4.88	4.94	4.82	4.84
3024	NYSE	SKX	Mon, Jun 20, 2011	4.74	4.88	4.66	4.83
3023	NYSE	SKX	Fri, Jun 17, 2011	4.75	4.77	4.69	4.75
3022	NYSE	SKX	Thu, Jun 16, 2011	4.62	4.75	4.62	4.70
3021	NYSE	SKX	Wed, Jun 15, 2011	4.63	4.76	4.61	4.62
3020	NYSE	SKX	Tue, Jun 14, 2011	4.73	4.81	4.66	4.67
3019	NYSE	SKX	Mon, Jun 13, 2011	4.72	4.83	4.51	4.65
3018	NYSE	SKX	Fri, Jun 10, 2011	4.50	4.70	4.50	4.58
3017	NYSE	SKX	Thu, Jun 9, 2011	4.62	4.71	4.43	4.53
3016	NYSE	SKX	Wed, Jun 8, 2011	5.00	5.02	4.62	4.64
3015	NYSE	SKX	Tue, Jun 7, 2011	5.15	5.22	5.01	5.03
3014	NYSE	SKX	Mon, Jun 6, 2011	5.30	5.35	5.18	5.19
3013	NYSE	SKX	Fri, Jun 3, 2011	5.28	5.47	5.18	5.33
3012	NYSE	SKX	Thu, Jun 2, 2011	5.57	5.63	5.33	5.36
3011	NYSE	SKX	Wed, Jun 1, 2011	5.83	5.86	5.57	5.58
3010	NYSE	SKX	Tue, May 31, 2011	5.92	5.95	5.79	5.83
3009	NYSE	SKX	Fri, May 27, 2011	5.93	5.99	5.84	5.88
3008	NYSE	SKX	Thu, May 26, 2011	5.85	5.96	5.84	5.90
3007	NYSE	SKX	Wed, May 25, 2011	5.83	5.92	5.80	5.86
3006	NYSE	SKX	Tue, May 24, 2011	5.92	5.96	5.86	5.87
3005	NYSE	SKX	Mon, May 23, 2011	5.98	6.01	5.88	5.89
3004	NYSE	SKX	Fri, May 20, 2011	6.07	6.09	5.93	6.04
3003	NYSE	SKX	Thu, May 19, 2011	6.05	6.12	6.00	6.08
3002	NYSE	SKX	Wed, May 18, 2011	5.96	6.08	5.94	6.01
3001	NYSE	SKX	Tue, May 17, 2011	5.99	6.03	5.93	5.94
3000	NYSE	SKX	Mon, May 16, 2011	6.11	6.14	6.01	6.02
2999	NYSE	SKX	Fri, May 13, 2011	6.12	6.18	6.07	6.10
2998	NYSE	SKX	Thu, May 12, 2011	6.07	6.16	6.05	6.10
2997	NYSE	SKX	Wed, May 11, 2011	5.99	6.39	5.97	6.08
2996	NYSE	SKX	Tue, May 10, 2011	6.13	6.14	5.84	6.00
2995	NYSE	SKX	Mon, May 9, 2011	6.14	6.21	6.07	6.14
2994	NYSE	SKX	Fri, May 6, 2011	6.18	6.22	6.10	6.14
2993	NYSE	SKX	Thu, May 5, 2011	6.10	6.18	6.08	6.11
2992	NYSE	SKX	Wed, May 4, 2011	6.14	6.25	6.09	6.14
2991	NYSE	SKX	Tue, May 3, 2011	6.20	6.24	6.09	6.14
2990	NYSE	SKX	Mon, May 2, 2011	6.35	6.40	6.20	6.20
2989	NYSE	SKX	Fri, Apr 29, 2011	6.34	6.38	6.22	6.35
2988	NYSE	SKX	Thu, Apr 28, 2011	6.46	6.48	6.24	6.34
2987	NYSE	SKX	Wed, Apr 27, 2011	6.84	6.91	6.69	6.86
2986	NYSE	SKX	Tue, Apr 26, 2011	6.83	6.85	6.77	6.82
2985	NYSE	SKX	Mon, Apr 25, 2011	6.86	6.91	6.77	6.81
2984	NYSE	SKX	Thu, Apr 21, 2011	6.73	6.87	6.71	6.84
2983	NYSE	SKX	Wed, Apr 20, 2011	6.79	6.82	6.65	6.67
2982	NYSE	SKX	Tue, Apr 19, 2011	6.77	6.83	6.64	6.70
2981	NYSE	SKX	Mon, Apr 18, 2011	6.72	6.81	6.69	6.76
2980	NYSE	SKX	Fri, Apr 15, 2011	6.74	6.83	6.63	6.79
2979	NYSE	SKX	Thu, Apr 14, 2011	6.75	6.84	6.71	6.76
2978	NYSE	SKX	Wed, Apr 13, 2011	6.75	6.82	6.70	6.77
2977	NYSE	SKX	Tue, Apr 12, 2011	6.68	6.77	6.57	6.71
2976	NYSE	SKX	Mon, Apr 11, 2011	6.86	6.94	6.70	6.74
2975	NYSE	SKX	Fri, Apr 8, 2011	7.05	7.16	6.84	6.88
2974	NYSE	SKX	Thu, Apr 7, 2011	6.90	7.11	6.87	7.05
2973	NYSE	SKX	Wed, Apr 6, 2011	6.79	6.93	6.74	6.92
2972	NYSE	SKX	Tue, Apr 5, 2011	6.70	6.85	6.67	6.74
2971	NYSE	SKX	Mon, Apr 4, 2011	6.77	6.77	6.64	6.70
2970	NYSE	SKX	Fri, Apr 1, 2011	6.91	6.93	6.65	6.74
2969	NYSE	SKX	Thu, Mar 31, 2011	6.77	6.87	6.61	6.85
2968	NYSE	SKX	Wed, Mar 30, 2011	6.38	6.79	6.35	6.77
2967	NYSE	SKX	Tue, Mar 29, 2011	6.31	6.39	6.26	6.35
2966	NYSE	SKX	Mon, Mar 28, 2011	6.27	6.38	6.23	6.32
2965	NYSE	SKX	Fri, Mar 25, 2011	6.34	6.40	6.26	6.27
2964	NYSE	SKX	Thu, Mar 24, 2011	6.24	6.36	6.19	6.31
2963	NYSE	SKX	Wed, Mar 23, 2011	6.30	6.30	6.19	6.22
2962	NYSE	SKX	Tue, Mar 22, 2011	6.43	6.48	6.26	6.31
2961	NYSE	SKX	Mon, Mar 21, 2011	6.25	6.46	6.21	6.41
2960	NYSE	SKX	Fri, Mar 18, 2011	6.20	6.20	5.95	6.15
2959	NYSE	SKX	Thu, Mar 17, 2011	6.39	6.40	6.17	6.18
2958	NYSE	SKX	Wed, Mar 16, 2011	6.35	6.45	6.29	6.30
2957	NYSE	SKX	Tue, Mar 15, 2011	6.23	6.43	6.11	6.39
2956	NYSE	SKX	Mon, Mar 14, 2011	6.49	6.57	6.30	6.42
2955	NYSE	SKX	Fri, Mar 11, 2011	6.50	6.59	6.46	6.55
2954	NYSE	SKX	Thu, Mar 10, 2011	6.63	6.71	6.54	6.56
2953	NYSE	SKX	Wed, Mar 9, 2011	6.66	6.73	6.63	6.69
2952	NYSE	SKX	Tue, Mar 8, 2011	6.57	6.72	6.49	6.68
2951	NYSE	SKX	Mon, Mar 7, 2011	6.65	6.69	6.49	6.57
2950	NYSE	SKX	Fri, Mar 4, 2011	6.70	6.70	6.51	6.64
2949	NYSE	SKX	Thu, Mar 3, 2011	6.79	6.80	6.62	6.67
2948	NYSE	SKX	Wed, Mar 2, 2011	6.67	6.84	6.64	6.68
2947	NYSE	SKX	Tue, Mar 1, 2011	6.93	6.99	6.68	6.70
2946	NYSE	SKX	Mon, Feb 28, 2011	7.01	7.02	6.87	6.93
2945	NYSE	SKX	Fri, Feb 25, 2011	6.94	7.03	6.80	6.99
2944	NYSE	SKX	Thu, Feb 24, 2011	6.68	6.92	6.68	6.89
2943	NYSE	SKX	Wed, Feb 23, 2011	6.84	6.93	6.67	6.71
2942	NYSE	SKX	Tue, Feb 22, 2011	7.14	7.23	6.79	6.83
2941	NYSE	SKX	Fri, Feb 18, 2011	7.34	7.37	7.13	7.21
2940	NYSE	SKX	Thu, Feb 17, 2011	6.97	7.75	6.95	7.35
2939	NYSE	SKX	Wed, Feb 16, 2011	7.35	7.53	7.23	7.36
2938	NYSE	SKX	Tue, Feb 15, 2011	7.52	7.53	7.31	7.35
2937	NYSE	SKX	Mon, Feb 14, 2011	7.48	7.69	7.42	7.53
2936	NYSE	SKX	Fri, Feb 11, 2011	7.56	7.57	7.44	7.47
2935	NYSE	SKX	Thu, Feb 10, 2011	7.57	7.69	7.47	7.57
2934	NYSE	SKX	Wed, Feb 9, 2011	7.81	7.89	7.55	7.62
2933	NYSE	SKX	Tue, Feb 8, 2011	7.81	7.83	7.67	7.82
2932	NYSE	SKX	Mon, Feb 7, 2011	7.64	7.83	7.62	7.80
2931	NYSE	SKX	Fri, Feb 4, 2011	7.38	7.65	7.31	7.60
2930	NYSE	SKX	Thu, Feb 3, 2011	7.13	7.44	7.13	7.38
2929	NYSE	SKX	Wed, Feb 2, 2011	7.00	7.15	6.93	7.11
2928	NYSE	SKX	Tue, Feb 1, 2011	6.88	7.09	6.87	7.00
2927	NYSE	SKX	Mon, Jan 31, 2011	7.03	7.06	6.85	6.86
2926	NYSE	SKX	Fri, Jan 28, 2011	7.18	7.29	6.97	7.00
2925	NYSE	SKX	Thu, Jan 27, 2011	7.04	7.25	7.02	7.14
2924	NYSE	SKX	Wed, Jan 26, 2011	7.05	7.09	6.97	7.01
2923	NYSE	SKX	Tue, Jan 25, 2011	7.00	7.08	6.97	7.05
2922	NYSE	SKX	Mon, Jan 24, 2011	7.15	7.16	6.99	7.05
2921	NYSE	SKX	Fri, Jan 21, 2011	7.15	7.18	7.03	7.10
2920	NYSE	SKX	Thu, Jan 20, 2011	7.05	7.21	6.97	7.13
2919	NYSE	SKX	Wed, Jan 19, 2011	7.26	7.26	7.05	7.11
2918	NYSE	SKX	Tue, Jan 18, 2011	7.33	7.33	7.17	7.25
2917	NYSE	SKX	Fri, Jan 14, 2011	7.22	7.32	7.07	7.30
2916	NYSE	SKX	Thu, Jan 13, 2011	6.96	7.33	6.86	7.24
2915	NYSE	SKX	Wed, Jan 12, 2011	6.92	7.06	6.89	6.97
2914	NYSE	SKX	Tue, Jan 11, 2011	6.94	7.00	6.77	6.86
2913	NYSE	SKX	Mon, Jan 10, 2011	6.71	6.93	6.67	6.89
2912	NYSE	SKX	Fri, Jan 7, 2011	6.69	6.78	6.66	6.73
2911	NYSE	SKX	Thu, Jan 6, 2011	6.66	6.80	6.58	6.68
2910	NYSE	SKX	Wed, Jan 5, 2011	6.53	6.67	6.47	6.64
2909	NYSE	SKX	Tue, Jan 4, 2011	6.90	6.98	6.42	6.52
2908	NYSE	SKX	Mon, Jan 3, 2011	6.72	6.92	6.68	6.86
2907	NYSE	SKX	Fri, Dec 31, 2010	6.67	6.72	6.60	6.67
2906	NYSE	SKX	Thu, Dec 30, 2010	6.65	6.73	6.64	6.69
2905	NYSE	SKX	Wed, Dec 29, 2010	6.62	6.70	6.60	6.66
2904	NYSE	SKX	Tue, Dec 28, 2010	6.67	6.77	6.61	6.61
2903	NYSE	SKX	Mon, Dec 27, 2010	6.60	6.69	6.55	6.66
2902	NYSE	SKX	Thu, Dec 23, 2010	6.48	6.73	6.48	6.63
2901	NYSE	SKX	Wed, Dec 22, 2010	6.50	6.54	6.42	6.47
2900	NYSE	SKX	Tue, Dec 21, 2010	6.60	6.71	6.40	6.53
2899	NYSE	SKX	Mon, Dec 20, 2010	7.14	7.14	7.00	7.08
2898	NYSE	SKX	Fri, Dec 17, 2010	7.16	7.18	7.08	7.11
2897	NYSE	SKX	Thu, Dec 16, 2010	7.10	7.20	7.09	7.11
2896	NYSE	SKX	Wed, Dec 15, 2010	7.25	7.33	7.06	7.08
2895	NYSE	SKX	Tue, Dec 14, 2010	7.41	7.41	7.23	7.24
2894	NYSE	SKX	Mon, Dec 13, 2010	7.39	7.45	7.29	7.38
2893	NYSE	SKX	Fri, Dec 10, 2010	7.20	7.47	7.12	7.34
2892	NYSE	SKX	Thu, Dec 9, 2010	7.13	7.27	7.07	7.18
2891	NYSE	SKX	Wed, Dec 8, 2010	7.17	7.25	7.07	7.11
2890	NYSE	SKX	Tue, Dec 7, 2010	7.34	7.41	7.13	7.18
2889	NYSE	SKX	Mon, Dec 6, 2010	7.42	7.45	7.15	7.25
2888	NYSE	SKX	Fri, Dec 3, 2010	7.52	7.62	7.42	7.46
2887	NYSE	SKX	Thu, Dec 2, 2010	7.69	7.70	7.42	7.60
2886	NYSE	SKX	Wed, Dec 1, 2010	7.83	7.92	7.62	7.69
2885	NYSE	SKX	Tue, Nov 30, 2010	7.52	7.92	7.43	7.70
2884	NYSE	SKX	Mon, Nov 29, 2010	7.51	7.65	7.31	7.60
2883	NYSE	SKX	Fri, Nov 26, 2010	7.63	7.72	7.54	7.56
2882	NYSE	SKX	Wed, Nov 24, 2010	7.38	7.70	7.38	7.69
2881	NYSE	SKX	Tue, Nov 23, 2010	7.12	7.47	7.09	7.28
2880	NYSE	SKX	Mon, Nov 22, 2010	7.27	7.27	7.05	7.19
2879	NYSE	SKX	Fri, Nov 19, 2010	6.88	7.30	6.87	7.18
2878	NYSE	SKX	Thu, Nov 18, 2010	6.98	6.99	6.82	6.85
2877	NYSE	SKX	Wed, Nov 17, 2010	6.83	7.03	6.80	6.87
2876	NYSE	SKX	Tue, Nov 16, 2010	6.70	6.79	6.63	6.79
2875	NYSE	SKX	Mon, Nov 15, 2010	6.78	6.92	6.77	6.77
2874	NYSE	SKX	Fri, Nov 12, 2010	6.92	6.98	6.70	6.76
2873	NYSE	SKX	Thu, Nov 11, 2010	6.93	7.11	6.87	7.01
2872	NYSE	SKX	Wed, Nov 10, 2010	7.08	7.14	6.85	7.01
2871	NYSE	SKX	Tue, Nov 9, 2010	7.17	7.30	7.00	7.05
2870	NYSE	SKX	Mon, Nov 8, 2010	6.95	7.16	6.82	7.14
2869	NYSE	SKX	Fri, Nov 5, 2010	6.94	6.96	6.80	6.93
2868	NYSE	SKX	Thu, Nov 4, 2010	6.63	6.95	6.57	6.93
2867	NYSE	SKX	Wed, Nov 3, 2010	6.57	6.61	6.42	6.53
2866	NYSE	SKX	Tue, Nov 2, 2010	6.48	6.62	6.38	6.56
2865	NYSE	SKX	Mon, Nov 1, 2010	6.54	6.57	6.35	6.41
2864	NYSE	SKX	Fri, Oct 29, 2010	6.43	6.68	6.37	6.48
2863	NYSE	SKX	Thu, Oct 28, 2010	6.58	6.65	6.33	6.44
2862	NYSE	SKX	Wed, Oct 27, 2010	8.00	8.03	7.74	7.88
2861	NYSE	SKX	Tue, Oct 26, 2010	7.84	8.13	7.69	8.03
2860	NYSE	SKX	Mon, Oct 25, 2010	8.00	8.06	7.88	7.96
2859	NYSE	SKX	Fri, Oct 22, 2010	7.91	8.13	7.78	7.93
2858	NYSE	SKX	Thu, Oct 21, 2010	8.04	8.14	7.68	7.86
2857	NYSE	SKX	Wed, Oct 20, 2010	8.51	8.53	8.02	8.03
2856	NYSE	SKX	Tue, Oct 19, 2010	8.16	8.62	8.13	8.49
2855	NYSE	SKX	Mon, Oct 18, 2010	8.29	8.32	8.17	8.26
2854	NYSE	SKX	Fri, Oct 15, 2010	8.33	8.33	8.16	8.26
2853	NYSE	SKX	Thu, Oct 14, 2010	8.36	8.37	7.97	8.17
2852	NYSE	SKX	Wed, Oct 13, 2010	8.65	8.75	8.36	8.37
2851	NYSE	SKX	Tue, Oct 12, 2010	8.38	8.58	8.26	8.50
2850	NYSE	SKX	Mon, Oct 11, 2010	8.50	8.63	8.30	8.42
2849	NYSE	SKX	Fri, Oct 8, 2010	8.09	8.54	8.08	8.47
2848	NYSE	SKX	Thu, Oct 7, 2010	7.96	8.24	7.95	8.08
2847	NYSE	SKX	Wed, Oct 6, 2010	8.10	8.10	7.64	7.90
2846	NYSE	SKX	Tue, Oct 5, 2010	7.59	8.14	7.57	8.11
2845	NYSE	SKX	Mon, Oct 4, 2010	7.45	7.58	7.33	7.53
2844	NYSE	SKX	Fri, Oct 1, 2010	7.88	7.88	7.45	7.52
2843	NYSE	SKX	Thu, Sep 30, 2010	7.55	7.88	7.52	7.83
2842	NYSE	SKX	Wed, Sep 29, 2010	7.57	7.60	7.40	7.50
2841	NYSE	SKX	Tue, Sep 28, 2010	7.56	7.65	7.30	7.63
2840	NYSE	SKX	Mon, Sep 27, 2010	7.39	7.58	7.37	7.57
2839	NYSE	SKX	Fri, Sep 24, 2010	7.28	7.46	7.22	7.37
2838	NYSE	SKX	Thu, Sep 23, 2010	7.16	7.48	7.07	7.22
2837	NYSE	SKX	Wed, Sep 22, 2010	7.66	7.78	7.20	7.24
2836	NYSE	SKX	Tue, Sep 21, 2010	7.96	7.97	7.68	7.73
2835	NYSE	SKX	Mon, Sep 20, 2010	8.14	8.17	7.81	8.01
2834	NYSE	SKX	Fri, Sep 17, 2010	7.75	7.93	7.71	7.92
2833	NYSE	SKX	Thu, Sep 16, 2010	7.71	7.82	7.62	7.74
2832	NYSE	SKX	Wed, Sep 15, 2010	7.63	7.90	7.61	7.77
2831	NYSE	SKX	Tue, Sep 14, 2010	7.63	7.88	7.54	7.64
2830	NYSE	SKX	Mon, Sep 13, 2010	7.69	7.78	7.28	7.62
2829	NYSE	SKX	Fri, Sep 10, 2010	7.76	8.08	7.59	7.61
2828	NYSE	SKX	Thu, Sep 9, 2010	8.90	8.95	7.45	7.67
2827	NYSE	SKX	Wed, Sep 8, 2010	8.89	8.99	8.68	8.78
2826	NYSE	SKX	Tue, Sep 7, 2010	9.26	9.27	8.82	8.83
2825	NYSE	SKX	Fri, Sep 3, 2010	9.18	9.42	9.08	9.17
2824	NYSE	SKX	Thu, Sep 2, 2010	9.04	9.16	8.90	9.06
2823	NYSE	SKX	Wed, Sep 1, 2010	8.60	9.00	8.60	8.95
2822	NYSE	SKX	Tue, Aug 31, 2010	8.52	8.71	8.28	8.49
2821	NYSE	SKX	Mon, Aug 30, 2010	8.70	8.92	8.53	8.55
2820	NYSE	SKX	Fri, Aug 27, 2010	8.77	8.95	8.44	8.79
2819	NYSE	SKX	Thu, Aug 26, 2010	8.99	9.28	8.65	8.67
2818	NYSE	SKX	Wed, Aug 25, 2010	8.66	9.02	8.55	8.90
2817	NYSE	SKX	Tue, Aug 24, 2010	8.94	9.11	8.75	8.80
2816	NYSE	SKX	Mon, Aug 23, 2010	9.57	9.70	9.11	9.15
2815	NYSE	SKX	Fri, Aug 20, 2010	9.40	9.50	9.27	9.44
2814	NYSE	SKX	Thu, Aug 19, 2010	9.75	9.77	9.25	9.48
2813	NYSE	SKX	Wed, Aug 18, 2010	9.37	9.98	9.37	9.77
2812	NYSE	SKX	Tue, Aug 17, 2010	9.08	9.58	9.04	9.41
2811	NYSE	SKX	Mon, Aug 16, 2010	9.04	9.26	8.96	9.07
2810	NYSE	SKX	Fri, Aug 13, 2010	9.57	9.61	9.08	9.13
2809	NYSE	SKX	Thu, Aug 12, 2010	9.32	9.72	9.30	9.64
2808	NYSE	SKX	Wed, Aug 11, 2010	9.74	9.74	9.25	9.56
2807	NYSE	SKX	Tue, Aug 10, 2010	10.08	10.15	9.54	9.98
2806	NYSE	SKX	Mon, Aug 9, 2010	11.17	11.17	10.00	10.07
2805	NYSE	SKX	Fri, Aug 6, 2010	10.87	11.13	10.82	11.04
2804	NYSE	SKX	Thu, Aug 5, 2010	11.38	11.41	11.02	11.04
2803	NYSE	SKX	Wed, Aug 4, 2010	11.25	11.58	11.17	11.37
2802	NYSE	SKX	Tue, Aug 3, 2010	11.98	12.09	11.06	11.13
2801	NYSE	SKX	Mon, Aug 2, 2010	12.58	12.73	11.91	12.09
2800	NYSE	SKX	Fri, Jul 30, 2010	12.33	12.64	12.21	12.36
2799	NYSE	SKX	Thu, Jul 29, 2010	12.97	12.97	11.85	12.45
2798	NYSE	SKX	Wed, Jul 28, 2010	11.78	11.99	11.67	11.74
2797	NYSE	SKX	Tue, Jul 27, 2010	12.15	12.33	11.64	11.82
2796	NYSE	SKX	Mon, Jul 26, 2010	11.25	12.00	11.13	12.00
2795	NYSE	SKX	Fri, Jul 23, 2010	11.60	11.73	11.03	11.20
2794	NYSE	SKX	Thu, Jul 22, 2010	11.79	11.94	11.32	11.70
2793	NYSE	SKX	Wed, Jul 21, 2010	11.64	11.82	11.32	11.48
2792	NYSE	SKX	Tue, Jul 20, 2010	10.61	11.60	10.54	11.53
2791	NYSE	SKX	Mon, Jul 19, 2010	10.77	11.11	10.61	10.74
2790	NYSE	SKX	Fri, Jul 16, 2010	11.21	11.27	10.61	10.70
2789	NYSE	SKX	Thu, Jul 15, 2010	11.56	11.57	11.04	11.31
2788	NYSE	SKX	Wed, Jul 14, 2010	12.03	12.03	11.23	11.59
2787	NYSE	SKX	Tue, Jul 13, 2010	11.86	12.14	11.83	12.02
2786	NYSE	SKX	Mon, Jul 12, 2010	12.51	12.65	11.53	11.69
2785	NYSE	SKX	Fri, Jul 9, 2010	12.67	12.68	12.28	12.57
2784	NYSE	SKX	Thu, Jul 8, 2010	12.58	12.74	12.25	12.60
2783	NYSE	SKX	Wed, Jul 7, 2010	12.27	12.39	12.00	12.36
2782	NYSE	SKX	Tue, Jul 6, 2010	12.99	13.40	12.03	12.27
2781	NYSE	SKX	Fri, Jul 2, 2010	12.29	12.73	12.22	12.68
2780	NYSE	SKX	Thu, Jul 1, 2010	12.16	12.41	11.75	12.21
2779	NYSE	SKX	Wed, Jun 30, 2010	12.07	12.52	11.86	12.17
2778	NYSE	SKX	Tue, Jun 29, 2010	13.17	13.17	11.88	12.03
2777	NYSE	SKX	Mon, Jun 28, 2010	13.40	13.70	13.19	13.39
2776	NYSE	SKX	Fri, Jun 25, 2010	13.28	13.62	13.20	13.35
2775	NYSE	SKX	Thu, Jun 24, 2010	13.57	13.68	13.19	13.24
2774	NYSE	SKX	Wed, Jun 23, 2010	13.87	13.94	13.52	13.72
2773	NYSE	SKX	Tue, Jun 22, 2010	14.19	14.52	13.68	13.78
2772	NYSE	SKX	Mon, Jun 21, 2010	14.96	14.97	14.03	14.17
2771	NYSE	SKX	Fri, Jun 18, 2010	14.26	14.76	14.18	14.62
2770	NYSE	SKX	Thu, Jun 17, 2010	14.35	14.39	13.95	14.01
2769	NYSE	SKX	Wed, Jun 16, 2010	14.23	14.59	14.02	14.32
2768	NYSE	SKX	Tue, Jun 15, 2010	13.98	14.37	13.63	14.30
2767	NYSE	SKX	Mon, Jun 14, 2010	13.82	13.99	13.69	13.77
2766	NYSE	SKX	Fri, Jun 11, 2010	13.06	13.85	12.91	13.57
2765	NYSE	SKX	Thu, Jun 10, 2010	12.56	13.33	12.56	13.23
2764	NYSE	SKX	Wed, Jun 9, 2010	11.96	12.80	11.96	12.25
2763	NYSE	SKX	Tue, Jun 8, 2010	11.62	11.88	11.34	11.86
2762	NYSE	SKX	Mon, Jun 7, 2010	11.84	12.03	11.53	11.55
2761	NYSE	SKX	Fri, Jun 4, 2010	12.03	12.14	11.65	11.76
2760	NYSE	SKX	Thu, Jun 3, 2010	12.34	12.41	12.12	12.35
2759	NYSE	SKX	Wed, Jun 2, 2010	12.28	12.28	11.87	12.12
2758	NYSE	SKX	Tue, Jun 1, 2010	12.55	12.67	12.03	12.05
2757	NYSE	SKX	Fri, May 28, 2010	12.85	12.85	12.38	12.56
2756	NYSE	SKX	Thu, May 27, 2010	12.53	12.75	12.42	12.75
2755	NYSE	SKX	Wed, May 26, 2010	12.16	12.48	12.14	12.31
2754	NYSE	SKX	Tue, May 25, 2010	11.18	12.05	11.17	11.97
2753	NYSE	SKX	Mon, May 24, 2010	11.95	12.32	11.86	11.90
2752	NYSE	SKX	Fri, May 21, 2010	11.17	12.07	11.06	11.95
2751	NYSE	SKX	Thu, May 20, 2010	11.60	11.79	11.19	11.41
2750	NYSE	SKX	Wed, May 19, 2010	12.05	12.32	11.73	11.94
2749	NYSE	SKX	Tue, May 18, 2010	12.68	12.90	12.11	12.20
2748	NYSE	SKX	Mon, May 17, 2010	12.36	12.57	11.95	12.53
2747	NYSE	SKX	Fri, May 14, 2010	12.63	12.70	12.15	12.30
2746	NYSE	SKX	Thu, May 13, 2010	13.36	13.39	12.66	12.77
2745	NYSE	SKX	Wed, May 12, 2010	12.68	13.20	12.67	13.17
2744	NYSE	SKX	Tue, May 11, 2010	11.98	12.88	11.84	12.66
2743	NYSE	SKX	Mon, May 10, 2010	12.16	12.16	11.65	12.11
2742	NYSE	SKX	Fri, May 7, 2010	11.80	12.08	11.19	11.36
2741	NYSE	SKX	Thu, May 6, 2010	12.45	12.65	10.87	11.93
2740	NYSE	SKX	Wed, May 5, 2010	12.19	12.82	11.83	12.51
2739	NYSE	SKX	Tue, May 4, 2010	13.04	13.04	12.20	12.36
2738	NYSE	SKX	Mon, May 3, 2010	12.98	13.34	12.90	13.24
2737	NYSE	SKX	Fri, Apr 30, 2010	13.46	13.63	12.75	12.78
2736	NYSE	SKX	Thu, Apr 29, 2010	13.41	13.65	12.62	13.40
2735	NYSE	SKX	Wed, Apr 28, 2010	13.71	13.77	13.20	13.43
2734	NYSE	SKX	Tue, Apr 27, 2010	13.89	14.00	13.37	13.56
2733	NYSE	SKX	Mon, Apr 26, 2010	13.90	14.13	13.79	13.87
2732	NYSE	SKX	Fri, Apr 23, 2010	13.60	14.00	13.48	13.83
2731	NYSE	SKX	Thu, Apr 22, 2010	13.16	13.58	13.03	13.53
2730	NYSE	SKX	Wed, Apr 21, 2010	13.01	13.38	12.93	13.30
2729	NYSE	SKX	Tue, Apr 20, 2010	12.72	13.00	12.57	12.95
2728	NYSE	SKX	Mon, Apr 19, 2010	12.88	13.10	12.43	12.59
2727	NYSE	SKX	Fri, Apr 16, 2010	13.30	13.42	12.78	12.91
2726	NYSE	SKX	Thu, Apr 15, 2010	13.16	13.38	13.08	13.35
2725	NYSE	SKX	Wed, Apr 14, 2010	12.90	13.18	12.81	13.14
2724	NYSE	SKX	Tue, Apr 13, 2010	12.91	12.98	12.57	12.84
2723	NYSE	SKX	Mon, Apr 12, 2010	12.91	12.94	12.70	12.91
2722	NYSE	SKX	Fri, Apr 9, 2010	12.85	12.99	12.69	12.92
2721	NYSE	SKX	Thu, Apr 8, 2010	12.54	12.88	12.40	12.85
2720	NYSE	SKX	Wed, Apr 7, 2010	12.49	12.70	12.43	12.48
2719	NYSE	SKX	Tue, Apr 6, 2010	12.38	12.59	12.35	12.48
2718	NYSE	SKX	Mon, Apr 5, 2010	12.46	12.58	12.34	12.42
2717	NYSE	SKX	Thu, Apr 1, 2010	12.16	12.59	12.04	12.34
2716	NYSE	SKX	Wed, Mar 31, 2010	12.24	12.24	12.01	12.11
2715	NYSE	SKX	Tue, Mar 30, 2010	12.33	12.35	11.95	12.28
2714	NYSE	SKX	Mon, Mar 29, 2010	12.56	12.57	12.12	12.28
2713	NYSE	SKX	Fri, Mar 26, 2010	12.14	12.58	12.11	12.47
2712	NYSE	SKX	Thu, Mar 25, 2010	12.03	12.42	11.90	12.08
2711	NYSE	SKX	Wed, Mar 24, 2010	11.85	11.98	11.75	11.81
2710	NYSE	SKX	Tue, Mar 23, 2010	11.43	11.91	11.34	11.85
2709	NYSE	SKX	Mon, Mar 22, 2010	10.92	11.32	10.69	11.31
2708	NYSE	SKX	Fri, Mar 19, 2010	11.35	11.35	11.00	11.00
2707	NYSE	SKX	Thu, Mar 18, 2010	11.36	11.50	11.22	11.35
2706	NYSE	SKX	Wed, Mar 17, 2010	11.31	11.42	11.23	11.31
2705	NYSE	SKX	Tue, Mar 16, 2010	11.22	11.40	11.14	11.27
2704	NYSE	SKX	Mon, Mar 15, 2010	11.08	11.22	10.98	11.20
2703	NYSE	SKX	Fri, Mar 12, 2010	11.30	11.33	10.92	11.06
2702	NYSE	SKX	Thu, Mar 11, 2010	11.07	11.25	10.92	11.23
2701	NYSE	SKX	Wed, Mar 10, 2010	10.91	11.17	10.86	11.08
2700	NYSE	SKX	Tue, Mar 9, 2010	10.49	10.91	10.33	10.82
2699	NYSE	SKX	Mon, Mar 8, 2010	10.32	10.39	10.08	10.09
2698	NYSE	SKX	Fri, Mar 5, 2010	10.36	10.38	10.22	10.29
2697	NYSE	SKX	Thu, Mar 4, 2010	10.29	10.39	10.10	10.29
2696	NYSE	SKX	Wed, Mar 3, 2010	10.51	10.55	10.34	10.36
2695	NYSE	SKX	Tue, Mar 2, 2010	10.64	10.66	10.47	10.55
2694	NYSE	SKX	Mon, Mar 1, 2010	10.31	10.62	10.27	10.58
2693	NYSE	SKX	Fri, Feb 26, 2010	10.21	10.31	10.12	10.24
2692	NYSE	SKX	Thu, Feb 25, 2010	9.77	10.20	9.72	10.18
2691	NYSE	SKX	Wed, Feb 24, 2010	9.81	10.05	9.80	9.91
2690	NYSE	SKX	Tue, Feb 23, 2010	9.97	10.02	9.71	9.78
2689	NYSE	SKX	Mon, Feb 22, 2010	10.17	10.22	9.95	10.01
2688	NYSE	SKX	Fri, Feb 19, 2010	9.93	10.24	9.93	10.07
2687	NYSE	SKX	Thu, Feb 18, 2010	10.08	10.29	9.62	10.00
2686	NYSE	SKX	Wed, Feb 17, 2010	9.73	10.16	9.73	10.03
2685	NYSE	SKX	Tue, Feb 16, 2010	9.54	9.70	9.44	9.70
2684	NYSE	SKX	Fri, Feb 12, 2010	9.08	9.39	8.98	9.39
2683	NYSE	SKX	Thu, Feb 11, 2010	9.13	9.21	9.02	9.19
2682	NYSE	SKX	Wed, Feb 10, 2010	9.42	9.45	9.13	9.13
2681	NYSE	SKX	Tue, Feb 9, 2010	9.19	9.44	9.16	9.30
2680	NYSE	SKX	Mon, Feb 8, 2010	9.22	9.40	9.06	9.08
2679	NYSE	SKX	Fri, Feb 5, 2010	9.16	9.26	8.92	9.20
2678	NYSE	SKX	Thu, Feb 4, 2010	9.46	9.53	9.10	9.16
2677	NYSE	SKX	Wed, Feb 3, 2010	9.90	9.92	9.46	9.53
2676	NYSE	SKX	Tue, Feb 2, 2010	9.28	10.02	9.28	9.93
2675	NYSE	SKX	Mon, Feb 1, 2010	9.38	9.43	9.21	9.29
2674	NYSE	SKX	Fri, Jan 29, 2010	9.47	9.61	9.22	9.35
2673	NYSE	SKX	Thu, Jan 28, 2010	9.56	9.60	9.37	9.41
2672	NYSE	SKX	Wed, Jan 27, 2010	9.34	9.62	9.22	9.57
2671	NYSE	SKX	Tue, Jan 26, 2010	9.43	9.60	9.36	9.38
2670	NYSE	SKX	Mon, Jan 25, 2010	9.85	9.89	9.50	9.54
2669	NYSE	SKX	Fri, Jan 22, 2010	9.73	10.14	9.66	9.78
2668	NYSE	SKX	Thu, Jan 21, 2010	10.16	10.18	9.76	9.76
2667	NYSE	SKX	Wed, Jan 20, 2010	10.24	10.33	10.00	10.13
2666	NYSE	SKX	Tue, Jan 19, 2010	10.28	10.47	10.19	10.32
2665	NYSE	SKX	Fri, Jan 15, 2010	10.40	10.54	10.24	10.28
2664	NYSE	SKX	Thu, Jan 14, 2010	10.32	10.48	10.25	10.41
2663	NYSE	SKX	Wed, Jan 13, 2010	9.49	10.40	9.49	10.32
2662	NYSE	SKX	Tue, Jan 12, 2010	10.20	10.27	9.10	9.48
2661	NYSE	SKX	Mon, Jan 11, 2010	9.78	9.87	9.71	9.81
2660	NYSE	SKX	Fri, Jan 8, 2010	9.93	9.94	9.69	9.76
2659	NYSE	SKX	Thu, Jan 7, 2010	9.67	9.99	9.64	9.91
2658	NYSE	SKX	Wed, Jan 6, 2010	9.75	9.82	9.57	9.74
2657	NYSE	SKX	Tue, Jan 5, 2010	9.68	9.94	9.67	9.75
2656	NYSE	SKX	Mon, Jan 4, 2010	9.92	9.97	9.74	9.75
2655	NYSE	SKX	Thu, Dec 31, 2009	9.88	10.00	9.80	9.80
2654	NYSE	SKX	Wed, Dec 30, 2009	9.63	9.86	9.55	9.83
2653	NYSE	SKX	Tue, Dec 29, 2009	9.56	9.69	9.55	9.67
2652	NYSE	SKX	Mon, Dec 28, 2009	9.64	9.79	9.46	9.55
2651	NYSE	SKX	Thu, Dec 24, 2009	9.50	9.63	9.50	9.57
2650	NYSE	SKX	Wed, Dec 23, 2009	9.65	9.71	9.47	9.51
2649	NYSE	SKX	Tue, Dec 22, 2009	9.58	9.67	9.47	9.61
2648	NYSE	SKX	Mon, Dec 21, 2009	9.45	9.63	9.35	9.58
2647	NYSE	SKX	Fri, Dec 18, 2009	9.67	9.75	8.90	9.33
2646	NYSE	SKX	Thu, Dec 17, 2009	9.30	9.66	9.22	9.65
2645	NYSE	SKX	Wed, Dec 16, 2009	9.41	9.52	9.25	9.35
2644	NYSE	SKX	Tue, Dec 15, 2009	9.27	9.48	9.23	9.30
2643	NYSE	SKX	Mon, Dec 14, 2009	9.06	9.28	8.98	9.27
2642	NYSE	SKX	Fri, Dec 11, 2009	8.73	9.05	8.64	9.00
2641	NYSE	SKX	Thu, Dec 10, 2009	8.41	8.85	8.41	8.63
2640	NYSE	SKX	Wed, Dec 9, 2009	8.33	8.38	8.23	8.36
2639	NYSE	SKX	Tue, Dec 8, 2009	8.13	8.41	8.00	8.29
2638	NYSE	SKX	Mon, Dec 7, 2009	8.18	8.22	8.10	8.18
2637	NYSE	SKX	Fri, Dec 4, 2009	7.99	8.33	7.99	8.18
2636	NYSE	SKX	Thu, Dec 3, 2009	8.11	8.27	7.89	7.94
2635	NYSE	SKX	Wed, Dec 2, 2009	7.67	8.12	7.61	8.11
2634	NYSE	SKX	Tue, Dec 1, 2009	7.48	7.68	7.39	7.64
2633	NYSE	SKX	Mon, Nov 30, 2009	7.44	7.47	7.21	7.36
2632	NYSE	SKX	Fri, Nov 27, 2009	7.37	7.67	7.28	7.49
2631	NYSE	SKX	Wed, Nov 25, 2009	7.46	7.70	7.45	7.59
2630	NYSE	SKX	Tue, Nov 24, 2009	7.49	7.56	7.40	7.45
2629	NYSE	SKX	Mon, Nov 23, 2009	7.64	7.75	7.45	7.51
2628	NYSE	SKX	Fri, Nov 20, 2009	7.61	7.64	7.44	7.54
2627	NYSE	SKX	Thu, Nov 19, 2009	7.81	7.85	7.59	7.68
2626	NYSE	SKX	Wed, Nov 18, 2009	7.96	8.02	7.83	7.89
2625	NYSE	SKX	Tue, Nov 17, 2009	8.00	8.08	7.92	7.96
2624	NYSE	SKX	Mon, Nov 16, 2009	7.97	8.27	7.97	8.01
2623	NYSE	SKX	Fri, Nov 13, 2009	7.86	7.98	7.81	7.92
2622	NYSE	SKX	Thu, Nov 12, 2009	8.07	8.13	7.77	7.82
2621	NYSE	SKX	Wed, Nov 11, 2009	7.96	8.12	7.92	8.11
2620	NYSE	SKX	Tue, Nov 10, 2009	7.88	8.06	7.81	7.83
2619	NYSE	SKX	Mon, Nov 9, 2009	7.64	7.91	7.64	7.89
2618	NYSE	SKX	Fri, Nov 6, 2009	7.48	7.62	7.35	7.60
2617	NYSE	SKX	Thu, Nov 5, 2009	7.50	7.69	7.47	7.58
2616	NYSE	SKX	Wed, Nov 4, 2009	7.55	7.62	7.40	7.42
2615	NYSE	SKX	Tue, Nov 3, 2009	7.28	7.60	7.24	7.50
2614	NYSE	SKX	Mon, Nov 2, 2009	7.34	7.49	7.07	7.34
2613	NYSE	SKX	Fri, Oct 30, 2009	7.58	7.58	7.21	7.27
2612	NYSE	SKX	Thu, Oct 29, 2009	7.37	7.70	7.35	7.56
2611	NYSE	SKX	Wed, Oct 28, 2009	7.97	8.00	7.16	7.30
2610	NYSE	SKX	Tue, Oct 27, 2009	7.90	8.17	7.88	7.97
2609	NYSE	SKX	Mon, Oct 26, 2009	8.20	8.33	7.84	7.86
2608	NYSE	SKX	Fri, Oct 23, 2009	8.24	8.43	8.08	8.15
2607	NYSE	SKX	Thu, Oct 22, 2009	7.83	8.36	7.70	8.24
2606	NYSE	SKX	Wed, Oct 21, 2009	7.42	7.47	7.19	7.21
2605	NYSE	SKX	Tue, Oct 20, 2009	7.58	7.80	7.24	7.42
2604	NYSE	SKX	Mon, Oct 19, 2009	7.36	7.55	7.28	7.51
2603	NYSE	SKX	Fri, Oct 16, 2009	7.06	7.35	7.03	7.33
2602	NYSE	SKX	Thu, Oct 15, 2009	6.86	7.13	6.82	7.13
2601	NYSE	SKX	Wed, Oct 14, 2009	6.91	6.94	6.79	6.92
2600	NYSE	SKX	Tue, Oct 13, 2009	6.61	6.84	6.57	6.79
2599	NYSE	SKX	Mon, Oct 12, 2009	6.76	6.76	6.60	6.65
2598	NYSE	SKX	Fri, Oct 9, 2009	6.44	6.70	6.35	6.70
2597	NYSE	SKX	Thu, Oct 8, 2009	6.36	6.50	6.28	6.46
2596	NYSE	SKX	Wed, Oct 7, 2009	6.07	6.35	5.97	6.30
2595	NYSE	SKX	Tue, Oct 6, 2009	5.94	6.14	5.70	6.06
2594	NYSE	SKX	Mon, Oct 5, 2009	5.60	5.89	5.60	5.86
2593	NYSE	SKX	Fri, Oct 2, 2009	5.50	5.78	5.46	5.61
2592	NYSE	SKX	Thu, Oct 1, 2009	5.70	5.73	5.55	5.59
2591	NYSE	SKX	Wed, Sep 30, 2009	5.76	5.81	5.63	5.71
2590	NYSE	SKX	Tue, Sep 29, 2009	5.76	5.85	5.70	5.79
2589	NYSE	SKX	Mon, Sep 28, 2009	5.60	5.73	5.60	5.73
2588	NYSE	SKX	Fri, Sep 25, 2009	5.70	5.72	5.56	5.59
2587	NYSE	SKX	Thu, Sep 24, 2009	5.96	6.06	5.64	5.73
2586	NYSE	SKX	Wed, Sep 23, 2009	6.17	6.22	5.96	5.97
2585	NYSE	SKX	Tue, Sep 22, 2009	6.29	6.32	6.14	6.14
2584	NYSE	SKX	Mon, Sep 21, 2009	6.18	6.29	6.08	6.25
2583	NYSE	SKX	Fri, Sep 18, 2009	6.26	6.34	6.15	6.22
2582	NYSE	SKX	Thu, Sep 17, 2009	6.32	6.42	6.18	6.22
2581	NYSE	SKX	Wed, Sep 16, 2009	6.22	6.35	6.22	6.32
2580	NYSE	SKX	Tue, Sep 15, 2009	6.11	6.25	6.11	6.18
2579	NYSE	SKX	Mon, Sep 14, 2009	5.92	6.13	5.89	6.11
2578	NYSE	SKX	Fri, Sep 11, 2009	5.89	6.03	5.87	5.95
2577	NYSE	SKX	Thu, Sep 10, 2009	5.94	6.00	5.83	5.89
2576	NYSE	SKX	Wed, Sep 9, 2009	6.17	6.23	5.94	5.99
2575	NYSE	SKX	Tue, Sep 8, 2009	6.03	6.29	6.03	6.17
2574	NYSE	SKX	Fri, Sep 4, 2009	5.99	6.08	5.85	6.00
2573	NYSE	SKX	Thu, Sep 3, 2009	5.81	5.99	5.76	5.99
2572	NYSE	SKX	Wed, Sep 2, 2009	5.71	5.87	5.70	5.79
2571	NYSE	SKX	Tue, Sep 1, 2009	5.91	6.00	5.76	5.81
2570	NYSE	SKX	Mon, Aug 31, 2009	5.86	5.95	5.77	5.94
2569	NYSE	SKX	Fri, Aug 28, 2009	5.85	5.96	5.68	5.89
2568	NYSE	SKX	Thu, Aug 27, 2009	5.52	5.81	5.37	5.79
2567	NYSE	SKX	Wed, Aug 26, 2009	5.16	5.52	5.16	5.51
2566	NYSE	SKX	Tue, Aug 25, 2009	5.17	5.24	5.14	5.18
2565	NYSE	SKX	Mon, Aug 24, 2009	5.24	5.27	5.09	5.14
2564	NYSE	SKX	Fri, Aug 21, 2009	5.10	5.25	5.06	5.24
2563	NYSE	SKX	Thu, Aug 20, 2009	4.96	5.07	4.91	5.05
2562	NYSE	SKX	Wed, Aug 19, 2009	4.95	5.05	4.87	4.97
2561	NYSE	SKX	Tue, Aug 18, 2009	4.81	5.05	4.81	5.02
2560	NYSE	SKX	Mon, Aug 17, 2009	4.74	4.92	4.60	4.80
2559	NYSE	SKX	Fri, Aug 14, 2009	4.97	5.10	4.83	4.87
2558	NYSE	SKX	Thu, Aug 13, 2009	5.10	5.10	4.84	5.00
2557	NYSE	SKX	Wed, Aug 12, 2009	5.09	5.20	5.03	5.06
2556	NYSE	SKX	Tue, Aug 11, 2009	4.94	5.11	4.77	5.08
2555	NYSE	SKX	Mon, Aug 10, 2009	5.30	5.30	4.99	5.04
2554	NYSE	SKX	Fri, Aug 7, 2009	4.75	4.96	4.69	4.93
2553	NYSE	SKX	Thu, Aug 6, 2009	4.64	4.73	4.58	4.70
2552	NYSE	SKX	Wed, Aug 5, 2009	4.69	4.71	4.56	4.63
2551	NYSE	SKX	Tue, Aug 4, 2009	4.77	4.81	4.68	4.70
2550	NYSE	SKX	Mon, Aug 3, 2009	4.63	4.81	4.61	4.81
2549	NYSE	SKX	Fri, Jul 31, 2009	4.65	4.77	4.60	4.61
2548	NYSE	SKX	Thu, Jul 30, 2009	4.57	4.74	4.55	4.67
2547	NYSE	SKX	Wed, Jul 29, 2009	4.61	4.72	4.50	4.54
2546	NYSE	SKX	Tue, Jul 28, 2009	4.57	4.65	4.46	4.63
2545	NYSE	SKX	Mon, Jul 27, 2009	4.57	4.63	4.42	4.57
2544	NYSE	SKX	Fri, Jul 24, 2009	4.60	4.65	4.46	4.58
2543	NYSE	SKX	Thu, Jul 23, 2009	4.06	4.72	4.05	4.65
2542	NYSE	SKX	Wed, Jul 22, 2009	3.96	3.98	3.80	3.94
2541	NYSE	SKX	Tue, Jul 21, 2009	4.09	4.11	3.85	3.97
2540	NYSE	SKX	Mon, Jul 20, 2009	4.02	4.15	3.99	4.08
2539	NYSE	SKX	Fri, Jul 17, 2009	3.91	4.06	3.86	3.89
2538	NYSE	SKX	Thu, Jul 16, 2009	3.81	3.97	3.77	3.90
2537	NYSE	SKX	Wed, Jul 15, 2009	3.53	3.86	3.41	3.81
2536	NYSE	SKX	Tue, Jul 14, 2009	3.43	3.52	3.36	3.48
2535	NYSE	SKX	Mon, Jul 13, 2009	3.13	3.55	3.12	3.46
2534	NYSE	SKX	Fri, Jul 10, 2009	3.00	3.14	2.98	3.12
2533	NYSE	SKX	Thu, Jul 9, 2009	3.07	3.07	2.98	3.01
2532	NYSE	SKX	Wed, Jul 8, 2009	3.11	3.11	3.00	3.05
2531	NYSE	SKX	Tue, Jul 7, 2009	3.07	3.23	3.04	3.10
2530	NYSE	SKX	Mon, Jul 6, 2009	3.07	3.11	3.00	3.06
2529	NYSE	SKX	Thu, Jul 2, 2009	3.30	3.34	3.05	3.05
2528	NYSE	SKX	Wed, Jul 1, 2009	3.29	3.40	3.26	3.33
2527	NYSE	SKX	Tue, Jun 30, 2009	3.22	3.31	3.17	3.26
2526	NYSE	SKX	Mon, Jun 29, 2009	3.10	3.24	3.09	3.21
2525	NYSE	SKX	Fri, Jun 26, 2009	3.09	3.16	3.00	3.14
2524	NYSE	SKX	Thu, Jun 25, 2009	3.00	3.07	2.93	3.07
2523	NYSE	SKX	Wed, Jun 24, 2009	3.08	3.12	2.99	3.00
2522	NYSE	SKX	Tue, Jun 23, 2009	3.14	3.14	3.06	3.07
2521	NYSE	SKX	Mon, Jun 22, 2009	3.24	3.24	3.12	3.13
2520	NYSE	SKX	Fri, Jun 19, 2009	3.15	3.29	3.15	3.26
2519	NYSE	SKX	Thu, Jun 18, 2009	3.10	3.16	3.05	3.12
2518	NYSE	SKX	Wed, Jun 17, 2009	3.13	3.16	3.04	3.12
2517	NYSE	SKX	Tue, Jun 16, 2009	3.19	3.23	3.11	3.12
2516	NYSE	SKX	Mon, Jun 15, 2009	3.10	3.18	3.08	3.18
2515	NYSE	SKX	Fri, Jun 12, 2009	3.15	3.19	3.12	3.19
2514	NYSE	SKX	Thu, Jun 11, 2009	3.09	3.29	3.08	3.18
2513	NYSE	SKX	Wed, Jun 10, 2009	3.18	3.22	3.03	3.09
2512	NYSE	SKX	Tue, Jun 9, 2009	3.22	3.24	3.15	3.16
2511	NYSE	SKX	Mon, Jun 8, 2009	3.24	3.33	3.18	3.21
2510	NYSE	SKX	Fri, Jun 5, 2009	3.33	3.42	3.20	3.25
2509	NYSE	SKX	Thu, Jun 4, 2009	3.32	3.36	3.24	3.31
2508	NYSE	SKX	Wed, Jun 3, 2009	3.43	3.44	3.32	3.35
2507	NYSE	SKX	Tue, Jun 2, 2009	3.40	3.49	3.34	3.43
2506	NYSE	SKX	Mon, Jun 1, 2009	3.22	3.48	3.22	3.40
2505	NYSE	SKX	Fri, May 29, 2009	3.18	3.22	3.08	3.17
2504	NYSE	SKX	Thu, May 28, 2009	3.26	3.30	3.10	3.15
2503	NYSE	SKX	Wed, May 27, 2009	3.18	3.30	3.14	3.22
2502	NYSE	SKX	Tue, May 26, 2009	3.00	3.20	2.96	3.19
2501	NYSE	SKX	Fri, May 22, 2009	3.12	3.12	2.97	3.01
2500	NYSE	SKX	Thu, May 21, 2009	3.18	3.23	3.06	3.11
2499	NYSE	SKX	Wed, May 20, 2009	3.17	3.41	3.16	3.21
2498	NYSE	SKX	Tue, May 19, 2009	3.12	3.23	3.08	3.12
2497	NYSE	SKX	Mon, May 18, 2009	3.12	3.19	3.04	3.12
2496	NYSE	SKX	Fri, May 15, 2009	3.07	3.21	3.03	3.09
2495	NYSE	SKX	Thu, May 14, 2009	3.01	3.21	2.99	3.09
2494	NYSE	SKX	Wed, May 13, 2009	3.26	3.26	2.92	3.01
2493	NYSE	SKX	Tue, May 12, 2009	3.40	3.45	3.22	3.31
2492	NYSE	SKX	Mon, May 11, 2009	3.58	3.61	3.34	3.40
2491	NYSE	SKX	Fri, May 8, 2009	3.67	3.77	3.52	3.66
2490	NYSE	SKX	Thu, May 7, 2009	3.88	3.88	3.58	3.61
2489	NYSE	SKX	Wed, May 6, 2009	3.91	3.99	3.75	3.83
2488	NYSE	SKX	Tue, May 5, 2009	3.83	3.91	3.76	3.88
2487	NYSE	SKX	Mon, May 4, 2009	3.92	3.94	3.81	3.83
2486	NYSE	SKX	Fri, May 1, 2009	3.92	3.93	3.72	3.91
2485	NYSE	SKX	Thu, Apr 30, 2009	3.73	4.19	3.69	3.90
2484	NYSE	SKX	Wed, Apr 29, 2009	3.13	3.24	3.05	3.16
2483	NYSE	SKX	Tue, Apr 28, 2009	2.98	3.14	2.91	3.09
2482	NYSE	SKX	Mon, Apr 27, 2009	3.08	3.13	2.96	2.99
2481	NYSE	SKX	Fri, Apr 24, 2009	3.02	3.16	2.96	3.10
2480	NYSE	SKX	Thu, Apr 23, 2009	2.95	3.03	2.90	3.00
2479	NYSE	SKX	Wed, Apr 22, 2009	2.74	3.03	2.72	2.94
2478	NYSE	SKX	Tue, Apr 21, 2009	2.67	2.78	2.65	2.77
2477	NYSE	SKX	Mon, Apr 20, 2009	2.83	2.84	2.61	2.67
2476	NYSE	SKX	Fri, Apr 17, 2009	2.76	2.92	2.75	2.89
2475	NYSE	SKX	Thu, Apr 16, 2009	2.60	2.76	2.58	2.75
2474	NYSE	SKX	Wed, Apr 15, 2009	2.58	2.69	2.54	2.57
2473	NYSE	SKX	Tue, Apr 14, 2009	2.65	2.72	2.57	2.57
2472	NYSE	SKX	Mon, Apr 13, 2009	2.64	2.72	2.59	2.69
2471	NYSE	SKX	Thu, Apr 9, 2009	2.49	2.74	2.49	2.72
2470	NYSE	SKX	Wed, Apr 8, 2009	2.45	2.46	2.38	2.43
2469	NYSE	SKX	Tue, Apr 7, 2009	2.53	2.53	2.36	2.38
2468	NYSE	SKX	Mon, Apr 6, 2009	2.75	2.75	2.48	2.56
2467	NYSE	SKX	Fri, Apr 3, 2009	2.59	2.75	2.53	2.75
2466	NYSE	SKX	Thu, Apr 2, 2009	2.31	2.66	2.30	2.61
2465	NYSE	SKX	Wed, Apr 1, 2009	2.19	2.33	2.17	2.31
2464	NYSE	SKX	Tue, Mar 31, 2009	2.21	2.28	2.17	2.22
2463	NYSE	SKX	Mon, Mar 30, 2009	2.22	2.24	2.11	2.19
2462	NYSE	SKX	Fri, Mar 27, 2009	2.13	2.27	2.08	2.26
2461	NYSE	SKX	Thu, Mar 26, 2009	2.23	2.23	2.13	2.17
2460	NYSE	SKX	Wed, Mar 25, 2009	2.12	2.22	2.08	2.19
2459	NYSE	SKX	Tue, Mar 24, 2009	2.20	2.26	2.10	2.11
2458	NYSE	SKX	Mon, Mar 23, 2009	2.11	2.18	2.05	2.18
2457	NYSE	SKX	Fri, Mar 20, 2009	2.21	2.22	2.01	2.07
2456	NYSE	SKX	Thu, Mar 19, 2009	2.07	2.25	2.05	2.16
2455	NYSE	SKX	Wed, Mar 18, 2009	2.08	2.09	1.95	2.02
2454	NYSE	SKX	Tue, Mar 17, 2009	1.84	2.10	1.81	2.08
2453	NYSE	SKX	Mon, Mar 16, 2009	1.96	1.97	1.83	1.84
2452	NYSE	SKX	Fri, Mar 13, 2009	1.87	1.94	1.80	1.93
2451	NYSE	SKX	Thu, Mar 12, 2009	1.78	1.82	1.73	1.80
2450	NYSE	SKX	Wed, Mar 11, 2009	1.80	1.86	1.75	1.79
2449	NYSE	SKX	Tue, Mar 10, 2009	1.79	1.91	1.76	1.80
2448	NYSE	SKX	Mon, Mar 9, 2009	1.87	1.90	1.74	1.76
2447	NYSE	SKX	Fri, Mar 6, 2009	1.82	1.92	1.82	1.90
2446	NYSE	SKX	Thu, Mar 5, 2009	1.84	1.89	1.80	1.82
2445	NYSE	SKX	Wed, Mar 4, 2009	1.92	1.97	1.86	1.90
2444	NYSE	SKX	Tue, Mar 3, 2009	2.05	2.08	1.90	1.90
2443	NYSE	SKX	Mon, Mar 2, 2009	2.09	2.11	1.99	2.00
2442	NYSE	SKX	Fri, Feb 27, 2009	2.19	2.21	2.12	2.13
2441	NYSE	SKX	Thu, Feb 26, 2009	2.28	2.33	2.19	2.21
2440	NYSE	SKX	Wed, Feb 25, 2009	2.35	2.37	2.21	2.27
2439	NYSE	SKX	Tue, Feb 24, 2009	2.32	2.37	2.29	2.36
2438	NYSE	SKX	Mon, Feb 23, 2009	2.31	2.36	2.23	2.28
2437	NYSE	SKX	Fri, Feb 20, 2009	2.45	2.45	2.26	2.31
2436	NYSE	SKX	Thu, Feb 19, 2009	2.35	2.53	2.31	2.44
2435	NYSE	SKX	Wed, Feb 18, 2009	2.39	2.39	2.26	2.31
2434	NYSE	SKX	Tue, Feb 17, 2009	2.39	2.40	2.31	2.33
2433	NYSE	SKX	Fri, Feb 13, 2009	2.40	2.51	2.34	2.44
2432	NYSE	SKX	Thu, Feb 12, 2009	2.32	2.42	2.30	2.40
2431	NYSE	SKX	Wed, Feb 11, 2009	2.44	2.48	2.29	2.37
2430	NYSE	SKX	Tue, Feb 10, 2009	2.43	2.49	2.40	2.42
2429	NYSE	SKX	Mon, Feb 9, 2009	2.49	2.55	2.39	2.44
2428	NYSE	SKX	Fri, Feb 6, 2009	2.55	2.60	2.37	2.47
2427	NYSE	SKX	Thu, Feb 5, 2009	3.25	3.41	3.24	3.36
2426	NYSE	SKX	Wed, Feb 4, 2009	3.36	3.42	3.24	3.25
2425	NYSE	SKX	Tue, Feb 3, 2009	3.28	3.39	3.21	3.36
2424	NYSE	SKX	Mon, Feb 2, 2009	3.25	3.34	3.20	3.30
2423	NYSE	SKX	Fri, Jan 30, 2009	3.39	3.50	3.25	3.32
2422	NYSE	SKX	Thu, Jan 29, 2009	3.50	3.53	3.40	3.41
2421	NYSE	SKX	Wed, Jan 28, 2009	3.48	3.65	3.47	3.55
2420	NYSE	SKX	Tue, Jan 27, 2009	3.34	3.43	3.30	3.42
2419	NYSE	SKX	Mon, Jan 26, 2009	3.32	3.47	3.27	3.32
2418	NYSE	SKX	Fri, Jan 23, 2009	3.15	3.34	3.12	3.31
2417	NYSE	SKX	Thu, Jan 22, 2009	3.25	3.31	3.14	3.18
2416	NYSE	SKX	Wed, Jan 21, 2009	3.25	3.37	3.18	3.36
2415	NYSE	SKX	Tue, Jan 20, 2009	3.33	3.36	3.17	3.20
2414	NYSE	SKX	Fri, Jan 16, 2009	3.35	3.38	3.20	3.35
2413	NYSE	SKX	Thu, Jan 15, 2009	3.29	3.31	3.12	3.30
2412	NYSE	SKX	Wed, Jan 14, 2009	3.33	3.33	3.13	3.27
2411	NYSE	SKX	Tue, Jan 13, 2009	3.32	3.47	3.31	3.38
2410	NYSE	SKX	Mon, Jan 12, 2009	3.55	3.55	3.23	3.34
2409	NYSE	SKX	Fri, Jan 9, 2009	3.81	3.82	3.51	3.54
2408	NYSE	SKX	Thu, Jan 8, 2009	3.67	3.81	3.62	3.81
2407	NYSE	SKX	Wed, Jan 7, 2009	3.97	3.97	3.62	3.67
2406	NYSE	SKX	Tue, Jan 6, 2009	4.08	4.14	3.96	4.02
2405	NYSE	SKX	Mon, Jan 5, 2009	4.29	4.29	3.91	4.07
2404	NYSE	SKX	Fri, Jan 2, 2009	4.31	4.38	4.19	4.31
2403	NYSE	SKX	Wed, Dec 31, 2008	4.11	4.37	4.11	4.27
2402	NYSE	SKX	Tue, Dec 30, 2008	3.94	4.12	3.87	4.12
2401	NYSE	SKX	Mon, Dec 29, 2008	3.94	3.99	3.85	3.89
2400	NYSE	SKX	Fri, Dec 26, 2008	3.77	3.97	3.77	3.94
2399	NYSE	SKX	Wed, Dec 24, 2008	3.81	3.84	3.74	3.75
2398	NYSE	SKX	Tue, Dec 23, 2008	4.01	4.07	3.75	3.79
2397	NYSE	SKX	Mon, Dec 22, 2008	4.13	4.19	3.89	3.91
2396	NYSE	SKX	Fri, Dec 19, 2008	4.04	4.15	4.01	4.10
2395	NYSE	SKX	Thu, Dec 18, 2008	3.99	4.11	3.92	3.98
2394	NYSE	SKX	Wed, Dec 17, 2008	3.80	4.00	3.76	3.97
2393	NYSE	SKX	Tue, Dec 16, 2008	3.68	3.85	3.63	3.84
2392	NYSE	SKX	Mon, Dec 15, 2008	3.68	3.72	3.56	3.62
2391	NYSE	SKX	Fri, Dec 12, 2008	3.42	3.67	3.41	3.66
2390	NYSE	SKX	Thu, Dec 11, 2008	3.73	3.73	3.44	3.51
2389	NYSE	SKX	Wed, Dec 10, 2008	3.80	3.94	3.70	3.76
2388	NYSE	SKX	Tue, Dec 9, 2008	3.78	4.02	3.69	3.76
2387	NYSE	SKX	Mon, Dec 8, 2008	3.75	3.90	3.71	3.82
2386	NYSE	SKX	Fri, Dec 5, 2008	3.60	3.69	3.43	3.67
2385	NYSE	SKX	Thu, Dec 4, 2008	3.89	4.08	3.56	3.67
2384	NYSE	SKX	Wed, Dec 3, 2008	3.73	3.96	3.66	3.93
2383	NYSE	SKX	Tue, Dec 2, 2008	3.84	3.84	3.64	3.80
2382	NYSE	SKX	Mon, Dec 1, 2008	3.95	4.08	3.76	3.77
2381	NYSE	SKX	Fri, Nov 28, 2008	3.95	4.05	3.91	4.01
2380	NYSE	SKX	Wed, Nov 26, 2008	3.72	4.13	3.72	3.99
2379	NYSE	SKX	Tue, Nov 25, 2008	3.73	3.82	3.57	3.82
2378	NYSE	SKX	Mon, Nov 24, 2008	3.40	3.87	3.35	3.68
2377	NYSE	SKX	Fri, Nov 21, 2008	3.22	3.37	3.08	3.34
2376	NYSE	SKX	Thu, Nov 20, 2008	3.38	3.42	3.14	3.17
2375	NYSE	SKX	Wed, Nov 19, 2008	3.67	3.68	3.32	3.32
2374	NYSE	SKX	Tue, Nov 18, 2008	3.77	3.88	3.57	3.69
2373	NYSE	SKX	Mon, Nov 17, 2008	3.83	3.90	3.71	3.77
2372	NYSE	SKX	Fri, Nov 14, 2008	4.01	4.17	3.86	3.87
2371	NYSE	SKX	Thu, Nov 13, 2008	3.82	4.09	3.56	4.08
2370	NYSE	SKX	Wed, Nov 12, 2008	3.88	3.95	3.77	3.78
2369	NYSE	SKX	Tue, Nov 11, 2008	3.83	4.11	3.76	3.94
2368	NYSE	SKX	Mon, Nov 10, 2008	4.07	4.15	3.77	3.85
2367	NYSE	SKX	Fri, Nov 7, 2008	4.05	4.09	3.84	3.98
2366	NYSE	SKX	Thu, Nov 6, 2008	4.19	4.19	3.92	4.00
2365	NYSE	SKX	Wed, Nov 5, 2008	4.34	4.34	4.12	4.14
2364	NYSE	SKX	Tue, Nov 4, 2008	4.37	4.48	4.30	4.34
2363	NYSE	SKX	Mon, Nov 3, 2008	4.50	4.50	4.31	4.35
2362	NYSE	SKX	Fri, Oct 31, 2008	4.34	4.53	4.25	4.53
2361	NYSE	SKX	Thu, Oct 30, 2008	4.22	4.43	4.14	4.36
2360	NYSE	SKX	Wed, Oct 29, 2008	4.19	4.35	4.05	4.11
2359	NYSE	SKX	Tue, Oct 28, 2008	3.92	4.21	3.74	4.19
2358	NYSE	SKX	Mon, Oct 27, 2008	3.95	4.09	3.75	3.83
2357	NYSE	SKX	Fri, Oct 24, 2008	3.47	4.04	3.47	4.00
2356	NYSE	SKX	Thu, Oct 23, 2008	4.00	4.00	3.42	3.80
2355	NYSE	SKX	Wed, Oct 22, 2008	4.07	4.17	3.90	4.06
2354	NYSE	SKX	Tue, Oct 21, 2008	4.31	4.50	4.15	4.16
2353	NYSE	SKX	Mon, Oct 20, 2008	4.44	4.54	4.29	4.38
2352	NYSE	SKX	Fri, Oct 17, 2008	4.40	4.65	4.20	4.39
2351	NYSE	SKX	Thu, Oct 16, 2008	4.06	4.57	3.98	4.54
2350	NYSE	SKX	Wed, Oct 15, 2008	4.21	4.23	4.01	4.02
2349	NYSE	SKX	Tue, Oct 14, 2008	4.86	4.95	4.08	4.31
2348	NYSE	SKX	Mon, Oct 13, 2008	4.61	4.69	4.50	4.67
2347	NYSE	SKX	Fri, Oct 10, 2008	3.69	4.51	3.69	4.38
2346	NYSE	SKX	Thu, Oct 9, 2008	4.33	4.51	3.96	3.97
2345	NYSE	SKX	Wed, Oct 8, 2008	4.37	4.60	4.02	4.34
2344	NYSE	SKX	Tue, Oct 7, 2008	5.02	5.07	4.30	4.35
2343	NYSE	SKX	Mon, Oct 6, 2008	4.70	5.06	4.40	4.99
2342	NYSE	SKX	Fri, Oct 3, 2008	5.03	5.09	4.80	4.82
2341	NYSE	SKX	Thu, Oct 2, 2008	5.37	5.37	4.98	5.00
2340	NYSE	SKX	Wed, Oct 1, 2008	5.56	5.61	5.34	5.41
2339	NYSE	SKX	Tue, Sep 30, 2008	5.37	5.69	5.20	5.61
2338	NYSE	SKX	Mon, Sep 29, 2008	5.42	5.53	5.19	5.25
2337	NYSE	SKX	Fri, Sep 26, 2008	5.41	5.52	5.35	5.51
2336	NYSE	SKX	Thu, Sep 25, 2008	5.62	5.76	5.44	5.52
2335	NYSE	SKX	Wed, Sep 24, 2008	5.67	5.87	5.58	5.60
2334	NYSE	SKX	Tue, Sep 23, 2008	5.66	5.85	5.63	5.72
2333	NYSE	SKX	Mon, Sep 22, 2008	5.83	5.83	5.60	5.64
2332	NYSE	SKX	Fri, Sep 19, 2008	6.21	6.23	5.67	5.86
2331	NYSE	SKX	Thu, Sep 18, 2008	5.85	5.97	5.36	5.79
2330	NYSE	SKX	Wed, Sep 17, 2008	5.82	5.85	5.49	5.71
2329	NYSE	SKX	Tue, Sep 16, 2008	5.76	5.99	5.71	5.90
2328	NYSE	SKX	Mon, Sep 15, 2008	6.07	6.33	5.96	5.96
2327	NYSE	SKX	Fri, Sep 12, 2008	6.14	6.31	6.08	6.31
2326	NYSE	SKX	Thu, Sep 11, 2008	6.04	6.24	5.97	6.24
2325	NYSE	SKX	Wed, Sep 10, 2008	6.43	6.43	6.10	6.15
2324	NYSE	SKX	Tue, Sep 9, 2008	6.34	6.54	6.32	6.35
2323	NYSE	SKX	Mon, Sep 8, 2008	6.62	6.65	6.23	6.35
2322	NYSE	SKX	Fri, Sep 5, 2008	6.30	6.44	6.19	6.38
2321	NYSE	SKX	Thu, Sep 4, 2008	6.39	6.44	6.27	6.32
2320	NYSE	SKX	Wed, Sep 3, 2008	6.37	6.56	6.32	6.46
2319	NYSE	SKX	Tue, Sep 2, 2008	6.47	6.68	6.26	6.40
2318	NYSE	SKX	Fri, Aug 29, 2008	6.31	6.50	6.24	6.37
2317	NYSE	SKX	Thu, Aug 28, 2008	6.17	6.40	6.12	6.34
2316	NYSE	SKX	Wed, Aug 27, 2008	6.19	6.24	6.11	6.18
2315	NYSE	SKX	Tue, Aug 26, 2008	6.23	6.26	6.10	6.20
2314	NYSE	SKX	Mon, Aug 25, 2008	6.48	6.48	6.15	6.23
2313	NYSE	SKX	Fri, Aug 22, 2008	6.35	6.49	6.33	6.46
2312	NYSE	SKX	Thu, Aug 21, 2008	6.31	6.46	6.21	6.30
2311	NYSE	SKX	Wed, Aug 20, 2008	6.21	6.50	6.10	6.39
2310	NYSE	SKX	Tue, Aug 19, 2008	6.44	6.54	6.09	6.19
2309	NYSE	SKX	Mon, Aug 18, 2008	6.62	6.79	6.41	6.51
2308	NYSE	SKX	Fri, Aug 15, 2008	6.69	6.73	6.54	6.62
2307	NYSE	SKX	Thu, Aug 14, 2008	6.85	6.85	6.38	6.59
2306	NYSE	SKX	Wed, Aug 13, 2008	6.63	6.72	6.37	6.65
2305	NYSE	SKX	Tue, Aug 12, 2008	6.99	7.05	6.64	6.66
2304	NYSE	SKX	Mon, Aug 11, 2008	6.63	7.11	6.63	6.96
2303	NYSE	SKX	Fri, Aug 8, 2008	6.51	6.67	6.32	6.61
2302	NYSE	SKX	Thu, Aug 7, 2008	6.51	6.51	6.30	6.47
2301	NYSE	SKX	Wed, Aug 6, 2008	6.53	6.56	6.31	6.53
2300	NYSE	SKX	Tue, Aug 5, 2008	6.28	6.53	6.18	6.51
2299	NYSE	SKX	Mon, Aug 4, 2008	6.33	6.41	6.03	6.18
2298	NYSE	SKX	Fri, Aug 1, 2008	6.30	6.41	6.10	6.32
2297	NYSE	SKX	Thu, Jul 31, 2008	6.22	6.42	6.20	6.30
2296	NYSE	SKX	Wed, Jul 30, 2008	6.34	6.50	6.26	6.42
2295	NYSE	SKX	Tue, Jul 29, 2008	5.92	6.30	5.85	6.26
2294	NYSE	SKX	Mon, Jul 28, 2008	5.92	6.08	5.63	5.91
2293	NYSE	SKX	Fri, Jul 25, 2008	6.42	6.43	5.93	6.02
2292	NYSE	SKX	Thu, Jul 24, 2008	6.92	7.18	6.31	6.36
2291	NYSE	SKX	Wed, Jul 23, 2008	7.67	8.00	7.58	7.91
2290	NYSE	SKX	Tue, Jul 22, 2008	7.47	7.80	7.35	7.77
2289	NYSE	SKX	Mon, Jul 21, 2008	7.45	7.58	7.28	7.55
2288	NYSE	SKX	Fri, Jul 18, 2008	7.36	7.59	7.18	7.33
2287	NYSE	SKX	Thu, Jul 17, 2008	7.13	7.43	7.08	7.35
2286	NYSE	SKX	Wed, Jul 16, 2008	6.72	7.26	6.50	7.15
2285	NYSE	SKX	Tue, Jul 15, 2008	6.30	6.85	6.19	6.68
2284	NYSE	SKX	Mon, Jul 14, 2008	6.51	6.60	6.22	6.37
2283	NYSE	SKX	Fri, Jul 11, 2008	6.44	6.52	6.24	6.43
2282	NYSE	SKX	Thu, Jul 10, 2008	6.59	6.79	6.38	6.49
2281	NYSE	SKX	Wed, Jul 9, 2008	6.85	6.88	6.53	6.58
2280	NYSE	SKX	Tue, Jul 8, 2008	6.41	6.87	6.30	6.84
2279	NYSE	SKX	Mon, Jul 7, 2008	6.55	6.61	6.34	6.39
2278	NYSE	SKX	Thu, Jul 3, 2008	6.54	6.59	6.38	6.52
2277	NYSE	SKX	Wed, Jul 2, 2008	6.60	6.79	6.39	6.46
2276	NYSE	SKX	Tue, Jul 1, 2008	6.52	6.60	6.28	6.59
2275	NYSE	SKX	Mon, Jun 30, 2008	6.57	6.86	6.56	6.59
2274	NYSE	SKX	Fri, Jun 27, 2008	6.86	6.90	6.58	6.81
2273	NYSE	SKX	Thu, Jun 26, 2008	7.22	7.29	6.79	6.84
2272	NYSE	SKX	Wed, Jun 25, 2008	6.95	7.48	6.93	7.37
2271	NYSE	SKX	Tue, Jun 24, 2008	6.72	7.12	6.60	6.92
2270	NYSE	SKX	Mon, Jun 23, 2008	6.86	6.94	6.70	6.78
2269	NYSE	SKX	Fri, Jun 20, 2008	6.80	6.87	6.63	6.81
2268	NYSE	SKX	Thu, Jun 19, 2008	6.77	6.99	6.73	6.89
2267	NYSE	SKX	Wed, Jun 18, 2008	6.96	6.98	6.66	6.79
2266	NYSE	SKX	Tue, Jun 17, 2008	7.07	7.08	6.78	7.01
2265	NYSE	SKX	Mon, Jun 16, 2008	6.87	7.10	6.78	7.01
2264	NYSE	SKX	Fri, Jun 13, 2008	6.61	6.92	6.60	6.91
2263	NYSE	SKX	Thu, Jun 12, 2008	6.74	6.90	6.47	6.53
2262	NYSE	SKX	Wed, Jun 11, 2008	6.95	6.98	6.63	6.67
2261	NYSE	SKX	Tue, Jun 10, 2008	7.12	7.20	6.95	7.01
2260	NYSE	SKX	Mon, Jun 9, 2008	7.49	7.61	7.29	7.42
2259	NYSE	SKX	Fri, Jun 6, 2008	7.59	7.60	7.37	7.42
2258	NYSE	SKX	Thu, Jun 5, 2008	7.47	7.76	7.47	7.68
2257	NYSE	SKX	Wed, Jun 4, 2008	7.87	8.01	7.47	7.54
2256	NYSE	SKX	Tue, Jun 3, 2008	7.94	8.02	7.79	7.90
2255	NYSE	SKX	Mon, Jun 2, 2008	8.00	8.13	7.81	7.91
2254	NYSE	SKX	Fri, May 30, 2008	8.27	8.29	7.83	8.02
2253	NYSE	SKX	Thu, May 29, 2008	8.00	8.40	7.99	8.22
2252	NYSE	SKX	Wed, May 28, 2008	7.77	8.03	7.76	7.95
2251	NYSE	SKX	Tue, May 27, 2008	7.50	7.75	7.42	7.74
2250	NYSE	SKX	Fri, May 23, 2008	7.49	7.53	7.33	7.48
2249	NYSE	SKX	Thu, May 22, 2008	7.50	7.73	7.41	7.60
2248	NYSE	SKX	Wed, May 21, 2008	7.61	7.72	7.38	7.51
2247	NYSE	SKX	Tue, May 20, 2008	7.62	7.67	7.46	7.57
2246	NYSE	SKX	Mon, May 19, 2008	7.67	7.73	7.62	7.65
2245	NYSE	SKX	Fri, May 16, 2008	7.85	7.90	7.66	7.72
2244	NYSE	SKX	Thu, May 15, 2008	7.66	7.77	7.50	7.75
2243	NYSE	SKX	Wed, May 14, 2008	7.52	7.84	7.52	7.70
2242	NYSE	SKX	Tue, May 13, 2008	7.63	7.69	7.41	7.55
2241	NYSE	SKX	Mon, May 12, 2008	7.55	7.63	7.45	7.58
2240	NYSE	SKX	Fri, May 9, 2008	7.53	7.60	7.46	7.54
2239	NYSE	SKX	Thu, May 8, 2008	7.69	7.78	7.56	7.60
2238	NYSE	SKX	Wed, May 7, 2008	7.97	7.99	7.62	7.66
2237	NYSE	SKX	Tue, May 6, 2008	7.73	7.97	7.67	7.89
2236	NYSE	SKX	Mon, May 5, 2008	8.02	8.02	7.80	7.84
2235	NYSE	SKX	Fri, May 2, 2008	8.28	8.28	7.93	7.96
2234	NYSE	SKX	Thu, May 1, 2008	7.81	8.32	7.81	8.16
2233	NYSE	SKX	Wed, Apr 30, 2008	7.67	8.02	7.67	7.88
2232	NYSE	SKX	Tue, Apr 29, 2008	7.55	7.82	7.47	7.75
2231	NYSE	SKX	Mon, Apr 28, 2008	7.56	7.58	7.42	7.51
2230	NYSE	SKX	Fri, Apr 25, 2008	7.27	7.55	7.13	7.48
2229	NYSE	SKX	Thu, Apr 24, 2008	6.62	7.48	6.62	7.22
2228	NYSE	SKX	Wed, Apr 23, 2008	6.02	6.06	5.91	6.01
2227	NYSE	SKX	Tue, Apr 22, 2008	6.03	6.06	5.89	6.03
2226	NYSE	SKX	Mon, Apr 21, 2008	6.03	6.10	5.97	6.03
2225	NYSE	SKX	Fri, Apr 18, 2008	6.00	6.09	5.91	6.09
2224	NYSE	SKX	Thu, Apr 17, 2008	5.86	5.98	5.86	5.93
2223	NYSE	SKX	Wed, Apr 16, 2008	5.84	6.00	5.79	5.90
2222	NYSE	SKX	Tue, Apr 15, 2008	5.92	5.92	5.71	5.76
2221	NYSE	SKX	Mon, Apr 14, 2008	6.09	6.09	5.88	5.91
2220	NYSE	SKX	Fri, Apr 11, 2008	6.18	6.26	6.02	6.07
2219	NYSE	SKX	Thu, Apr 10, 2008	5.97	6.32	5.87	6.30
2218	NYSE	SKX	Wed, Apr 9, 2008	6.18	6.18	5.97	5.97
2217	NYSE	SKX	Tue, Apr 8, 2008	5.88	6.24	5.84	6.12
2216	NYSE	SKX	Mon, Apr 7, 2008	6.37	6.43	5.83	5.88
2215	NYSE	SKX	Fri, Apr 4, 2008	6.97	7.02	6.31	6.31
2214	NYSE	SKX	Thu, Apr 3, 2008	7.12	7.23	6.93	7.00
2213	NYSE	SKX	Wed, Apr 2, 2008	7.05	7.29	7.00	7.21
2212	NYSE	SKX	Tue, Apr 1, 2008	6.86	7.22	6.83	7.06
2211	NYSE	SKX	Mon, Mar 31, 2008	6.50	6.98	6.50	6.74
2210	NYSE	SKX	Fri, Mar 28, 2008	6.62	6.69	6.45	6.45
2209	NYSE	SKX	Thu, Mar 27, 2008	6.82	6.85	6.67	6.69
2208	NYSE	SKX	Wed, Mar 26, 2008	6.87	6.92	6.71	6.77
2207	NYSE	SKX	Tue, Mar 25, 2008	6.98	7.07	6.86	6.92
2206	NYSE	SKX	Mon, Mar 24, 2008	6.96	7.03	6.92	6.96
2205	NYSE	SKX	Thu, Mar 20, 2008	6.67	7.00	6.63	6.92
2204	NYSE	SKX	Wed, Mar 19, 2008	6.68	6.81	6.50	6.53
2203	NYSE	SKX	Tue, Mar 18, 2008	6.58	6.67	6.42	6.64
2202	NYSE	SKX	Mon, Mar 17, 2008	6.53	6.67	6.35	6.44
2201	NYSE	SKX	Fri, Mar 14, 2008	7.11	7.14	6.72	6.79
2200	NYSE	SKX	Thu, Mar 13, 2008	6.92	7.08	6.67	7.07
2199	NYSE	SKX	Wed, Mar 12, 2008	6.72	7.10	6.72	6.99
2198	NYSE	SKX	Tue, Mar 11, 2008	6.47	6.78	6.34	6.78
2197	NYSE	SKX	Mon, Mar 10, 2008	6.65	6.65	6.27	6.28
2196	NYSE	SKX	Fri, Mar 7, 2008	6.62	6.87	6.53	6.66
2195	NYSE	SKX	Thu, Mar 6, 2008	6.98	7.00	6.61	6.65
2194	NYSE	SKX	Wed, Mar 5, 2008	7.00	7.27	6.99	7.04
2193	NYSE	SKX	Tue, Mar 4, 2008	6.99	7.09	6.87	7.02
2192	NYSE	SKX	Mon, Mar 3, 2008	7.07	7.17	6.95	7.09
2191	NYSE	SKX	Fri, Feb 29, 2008	7.28	7.37	7.05	7.10
2190	NYSE	SKX	Thu, Feb 28, 2008	7.41	7.49	7.23	7.37
2189	NYSE	SKX	Wed, Feb 27, 2008	7.44	7.55	7.34	7.47
2188	NYSE	SKX	Tue, Feb 26, 2008	7.37	7.60	7.37	7.55
2187	NYSE	SKX	Mon, Feb 25, 2008	7.40	7.48	7.27	7.42
2186	NYSE	SKX	Fri, Feb 22, 2008	7.53	7.66	7.15	7.41
2185	NYSE	SKX	Thu, Feb 21, 2008	7.78	7.79	7.42	7.56
2184	NYSE	SKX	Wed, Feb 20, 2008	7.57	7.74	7.53	7.74
2183	NYSE	SKX	Tue, Feb 19, 2008	7.68	7.76	7.57	7.65
2182	NYSE	SKX	Fri, Feb 15, 2008	7.47	7.71	7.47	7.69
2181	NYSE	SKX	Thu, Feb 14, 2008	7.36	7.71	7.36	7.53
2180	NYSE	SKX	Wed, Feb 13, 2008	6.83	7.12	6.78	7.09
2179	NYSE	SKX	Tue, Feb 12, 2008	6.83	6.99	6.73	6.74
2178	NYSE	SKX	Mon, Feb 11, 2008	6.44	6.92	6.33	6.81
2177	NYSE	SKX	Fri, Feb 8, 2008	6.67	6.82	6.40	6.46
2176	NYSE	SKX	Thu, Feb 7, 2008	6.32	6.73	6.25	6.70
2175	NYSE	SKX	Wed, Feb 6, 2008	6.50	6.65	6.36	6.40
2174	NYSE	SKX	Tue, Feb 5, 2008	6.45	6.59	6.39	6.44
2173	NYSE	SKX	Mon, Feb 4, 2008	6.90	6.92	6.50	6.57
2172	NYSE	SKX	Fri, Feb 1, 2008	6.72	6.90	6.62	6.90
2171	NYSE	SKX	Thu, Jan 31, 2008	6.28	6.74	6.22	6.67
2170	NYSE	SKX	Wed, Jan 30, 2008	6.27	6.48	6.24	6.29
2169	NYSE	SKX	Tue, Jan 29, 2008	6.38	6.42	6.16	6.33
2168	NYSE	SKX	Mon, Jan 28, 2008	6.10	6.38	6.09	6.35
2167	NYSE	SKX	Fri, Jan 25, 2008	6.44	6.48	6.05	6.11
2166	NYSE	SKX	Thu, Jan 24, 2008	6.47	6.55	6.18	6.36
2165	NYSE	SKX	Wed, Jan 23, 2008	5.78	6.44	5.67	6.43
2164	NYSE	SKX	Tue, Jan 22, 2008	5.45	6.15	5.35	5.95
2163	NYSE	SKX	Fri, Jan 18, 2008	5.68	5.75	5.59	5.72
2162	NYSE	SKX	Thu, Jan 17, 2008	5.65	5.85	5.60	5.62
2161	NYSE	SKX	Wed, Jan 16, 2008	5.46	5.69	5.36	5.63
2160	NYSE	SKX	Tue, Jan 15, 2008	5.73	5.74	5.39	5.49
2159	NYSE	SKX	Mon, Jan 14, 2008	5.62	5.83	5.61	5.80
2158	NYSE	SKX	Fri, Jan 11, 2008	5.80	5.80	5.48	5.60
2157	NYSE	SKX	Thu, Jan 10, 2008	5.78	5.92	5.65	5.85
2156	NYSE	SKX	Wed, Jan 9, 2008	5.83	5.89	5.58	5.87
2155	NYSE	SKX	Tue, Jan 8, 2008	6.00	6.12	5.85	5.87
2154	NYSE	SKX	Mon, Jan 7, 2008	5.74	5.97	5.74	5.96
2153	NYSE	SKX	Fri, Jan 4, 2008	6.01	6.03	5.71	5.72
2152	NYSE	SKX	Thu, Jan 3, 2008	6.33	6.39	6.03	6.06
2151	NYSE	SKX	Wed, Jan 2, 2008	6.51	6.58	6.19	6.28
2150	NYSE	SKX	Mon, Dec 31, 2007	6.36	6.51	6.25	6.50
2149	NYSE	SKX	Fri, Dec 28, 2007	6.52	6.58	6.40	6.40
2148	NYSE	SKX	Thu, Dec 27, 2007	6.71	6.71	6.34	6.49
2147	NYSE	SKX	Wed, Dec 26, 2007	6.67	6.83	6.40	6.74
2146	NYSE	SKX	Mon, Dec 24, 2007	6.73	6.82	6.68	6.73
2145	NYSE	SKX	Fri, Dec 21, 2007	6.61	6.79	6.60	6.73
2144	NYSE	SKX	Thu, Dec 20, 2007	6.56	6.59	6.33	6.57
2143	NYSE	SKX	Wed, Dec 19, 2007	6.32	6.54	6.31	6.51
2142	NYSE	SKX	Tue, Dec 18, 2007	6.45	6.49	6.27	6.35
2141	NYSE	SKX	Mon, Dec 17, 2007	6.57	6.62	6.37	6.38
2140	NYSE	SKX	Fri, Dec 14, 2007	6.84	6.87	6.62	6.63
2139	NYSE	SKX	Thu, Dec 13, 2007	6.97	6.97	6.77	6.85
2138	NYSE	SKX	Wed, Dec 12, 2007	7.21	7.34	6.86	7.02
2137	NYSE	SKX	Tue, Dec 11, 2007	7.26	7.44	7.01	7.02
2136	NYSE	SKX	Mon, Dec 10, 2007	7.52	7.61	7.28	7.32
2135	NYSE	SKX	Fri, Dec 7, 2007	7.53	7.62	7.42	7.49
2134	NYSE	SKX	Thu, Dec 6, 2007	7.44	7.56	7.42	7.51
2133	NYSE	SKX	Wed, Dec 5, 2007	7.50	7.64	7.37	7.44
2132	NYSE	SKX	Tue, Dec 4, 2007	7.66	7.67	7.27	7.51
2131	NYSE	SKX	Mon, Dec 3, 2007	7.42	7.88	7.42	7.72
2130	NYSE	SKX	Fri, Nov 30, 2007	7.75	7.89	7.46	7.55
2129	NYSE	SKX	Thu, Nov 29, 2007	7.63	7.73	7.50	7.70
2128	NYSE	SKX	Wed, Nov 28, 2007	7.19	7.64	7.19	7.64
2127	NYSE	SKX	Tue, Nov 27, 2007	7.00	7.30	7.00	7.19
2126	NYSE	SKX	Mon, Nov 26, 2007	7.15	7.30	7.02	7.09
2125	NYSE	SKX	Fri, Nov 23, 2007	6.70	7.02	6.70	6.98
2124	NYSE	SKX	Wed, Nov 21, 2007	6.76	6.79	6.59	6.66
2123	NYSE	SKX	Tue, Nov 20, 2007	6.72	6.93	6.57	6.79
2122	NYSE	SKX	Mon, Nov 19, 2007	6.84	6.97	6.71	6.74
2121	NYSE	SKX	Fri, Nov 16, 2007	7.02	7.02	6.69	6.90
2120	NYSE	SKX	Thu, Nov 15, 2007	7.18	7.23	6.91	6.99
2119	NYSE	SKX	Wed, Nov 14, 2007	7.48	7.65	7.25	7.27
2118	NYSE	SKX	Tue, Nov 13, 2007	7.15	7.47	7.11	7.44
2117	NYSE	SKX	Mon, Nov 12, 2007	6.75	7.42	6.75	7.21
2116	NYSE	SKX	Fri, Nov 9, 2007	7.01	7.06	6.82	6.83
2115	NYSE	SKX	Thu, Nov 8, 2007	7.34	7.36	6.89	7.12
2114	NYSE	SKX	Wed, Nov 7, 2007	7.37	7.72	7.31	7.36
2113	NYSE	SKX	Tue, Nov 6, 2007	7.46	7.63	7.34	7.54
2112	NYSE	SKX	Mon, Nov 5, 2007	7.56	7.67	7.41	7.52
2111	NYSE	SKX	Fri, Nov 2, 2007	7.87	7.88	7.51	7.70
2110	NYSE	SKX	Thu, Nov 1, 2007	8.10	8.14	7.72	7.75
2109	NYSE	SKX	Wed, Oct 31, 2007	8.25	8.42	8.13	8.20
2108	NYSE	SKX	Tue, Oct 30, 2007	8.37	8.38	8.17	8.20
2107	NYSE	SKX	Mon, Oct 29, 2007	8.37	8.52	8.29	8.33
2106	NYSE	SKX	Fri, Oct 26, 2007	8.12	8.22	7.98	8.09
2105	NYSE	SKX	Thu, Oct 25, 2007	7.89	8.24	7.89	8.02
2104	NYSE	SKX	Wed, Oct 24, 2007	7.16	7.38	6.95	7.31
2103	NYSE	SKX	Tue, Oct 23, 2007	7.14	7.18	7.01	7.18
2102	NYSE	SKX	Mon, Oct 22, 2007	6.98	7.24	6.87	7.17
2101	NYSE	SKX	Fri, Oct 19, 2007	7.04	7.09	6.95	6.98
2100	NYSE	SKX	Thu, Oct 18, 2007	6.86	7.09	6.64	7.06
2099	NYSE	SKX	Wed, Oct 17, 2007	6.92	7.13	6.83	6.93
2098	NYSE	SKX	Tue, Oct 16, 2007	6.91	6.94	6.74	6.84
2097	NYSE	SKX	Mon, Oct 15, 2007	6.92	7.02	6.82	6.94
2096	NYSE	SKX	Fri, Oct 12, 2007	7.08	7.10	6.90	6.95
2095	NYSE	SKX	Thu, Oct 11, 2007	7.03	7.16	6.85	7.02
2094	NYSE	SKX	Wed, Oct 10, 2007	7.21	7.29	6.99	6.99
2093	NYSE	SKX	Tue, Oct 9, 2007	7.62	7.62	7.05	7.19
2092	NYSE	SKX	Mon, Oct 8, 2007	8.01	8.01	7.56	7.60
2091	NYSE	SKX	Fri, Oct 5, 2007	8.08	8.10	7.70	8.03
2090	NYSE	SKX	Thu, Oct 4, 2007	7.92	7.96	7.59	7.75
2089	NYSE	SKX	Wed, Oct 3, 2007	7.85	8.00	7.76	7.93
2088	NYSE	SKX	Tue, Oct 2, 2007	7.71	7.91	7.63	7.86
2087	NYSE	SKX	Mon, Oct 1, 2007	7.33	7.60	7.27	7.60
2086	NYSE	SKX	Fri, Sep 28, 2007	7.11	7.38	7.05	7.37
2085	NYSE	SKX	Thu, Sep 27, 2007	6.78	7.13	6.76	7.08
2084	NYSE	SKX	Wed, Sep 26, 2007	7.15	7.23	6.73	6.78
2083	NYSE	SKX	Tue, Sep 25, 2007	7.29	7.29	6.91	7.08
2082	NYSE	SKX	Mon, Sep 24, 2007	7.50	7.50	7.20	7.29
2081	NYSE	SKX	Fri, Sep 21, 2007	7.63	7.63	7.36	7.38
2080	NYSE	SKX	Thu, Sep 20, 2007	7.50	7.66	7.35	7.57
2079	NYSE	SKX	Wed, Sep 19, 2007	7.54	7.67	7.41	7.48
2078	NYSE	SKX	Tue, Sep 18, 2007	6.97	7.52	6.96	7.48
2077	NYSE	SKX	Mon, Sep 17, 2007	6.92	6.98	6.83	6.90
2076	NYSE	SKX	Fri, Sep 14, 2007	7.02	7.02	6.78	6.95
2075	NYSE	SKX	Thu, Sep 13, 2007	7.00	7.08	6.71	7.01
2074	NYSE	SKX	Wed, Sep 12, 2007	6.60	7.06	6.60	6.94
2073	NYSE	SKX	Tue, Sep 11, 2007	6.22	6.43	6.14	6.38
2072	NYSE	SKX	Mon, Sep 10, 2007	6.21	6.30	6.01	6.17
2071	NYSE	SKX	Fri, Sep 7, 2007	6.32	6.33	6.15	6.19
2070	NYSE	SKX	Thu, Sep 6, 2007	6.49	6.54	6.40	6.44
2069	NYSE	SKX	Wed, Sep 5, 2007	6.57	6.57	6.46	6.48
2068	NYSE	SKX	Tue, Sep 4, 2007	6.65	6.65	6.54	6.60
2067	NYSE	SKX	Fri, Aug 31, 2007	6.58	6.67	6.53	6.61
2066	NYSE	SKX	Thu, Aug 30, 2007	6.50	6.66	6.46	6.50
2065	NYSE	SKX	Wed, Aug 29, 2007	6.45	6.57	6.43	6.54
2064	NYSE	SKX	Tue, Aug 28, 2007	6.60	6.70	6.39	6.39
2063	NYSE	SKX	Mon, Aug 27, 2007	6.70	6.70	6.60	6.64
2062	NYSE	SKX	Fri, Aug 24, 2007	6.63	6.73	6.59	6.70
2061	NYSE	SKX	Thu, Aug 23, 2007	6.69	6.71	6.57	6.62
2060	NYSE	SKX	Wed, Aug 22, 2007	6.67	6.72	6.59	6.64
2059	NYSE	SKX	Tue, Aug 21, 2007	6.60	6.65	6.44	6.59
2058	NYSE	SKX	Mon, Aug 20, 2007	6.45	6.74	6.43	6.65
2057	NYSE	SKX	Fri, Aug 17, 2007	6.58	7.50	6.20	6.40
2056	NYSE	SKX	Thu, Aug 16, 2007	6.01	6.25	5.79	6.19
2055	NYSE	SKX	Wed, Aug 15, 2007	6.37	6.44	6.04	6.10
2054	NYSE	SKX	Tue, Aug 14, 2007	6.60	6.69	6.17	6.38
2053	NYSE	SKX	Mon, Aug 13, 2007	6.94	7.03	6.60	6.62
2052	NYSE	SKX	Fri, Aug 10, 2007	7.31	7.37	6.67	6.77
2051	NYSE	SKX	Thu, Aug 9, 2007	6.65	7.55	6.61	7.50
2050	NYSE	SKX	Wed, Aug 8, 2007	6.65	6.70	6.53	6.65
2049	NYSE	SKX	Tue, Aug 7, 2007	6.72	6.80	6.54	6.61
2048	NYSE	SKX	Mon, Aug 6, 2007	7.00	7.08	6.44	6.75
2047	NYSE	SKX	Fri, Aug 3, 2007	7.00	7.11	6.79	6.85
2046	NYSE	SKX	Thu, Aug 2, 2007	6.63	6.74	6.53	6.72
2045	NYSE	SKX	Wed, Aug 1, 2007	6.87	6.93	6.65	6.67
2044	NYSE	SKX	Tue, Jul 31, 2007	7.22	7.29	6.90	6.93
2043	NYSE	SKX	Mon, Jul 30, 2007	7.11	7.19	6.97	7.10
2042	NYSE	SKX	Fri, Jul 27, 2007	7.10	7.14	6.85	7.08
2041	NYSE	SKX	Thu, Jul 26, 2007	7.24	7.36	6.88	7.10
2040	NYSE	SKX	Wed, Jul 25, 2007	7.66	7.72	7.25	7.42
2039	NYSE	SKX	Tue, Jul 24, 2007	9.83	9.83	9.39	9.44
2038	NYSE	SKX	Mon, Jul 23, 2007	9.93	10.15	9.90	9.96
2037	NYSE	SKX	Fri, Jul 20, 2007	9.75	9.93	9.60	9.87
2036	NYSE	SKX	Thu, Jul 19, 2007	9.65	9.90	9.65	9.75
2035	NYSE	SKX	Wed, Jul 18, 2007	9.67	9.73	9.24	9.57
2034	NYSE	SKX	Tue, Jul 17, 2007	9.32	9.83	9.25	9.77
2033	NYSE	SKX	Mon, Jul 16, 2007	8.92	9.08	8.85	9.04
2032	NYSE	SKX	Fri, Jul 13, 2007	9.05	9.14	8.96	9.05
2031	NYSE	SKX	Thu, Jul 12, 2007	9.02	9.34	8.58	9.18
2030	NYSE	SKX	Wed, Jul 11, 2007	9.40	9.40	9.18	9.22
2029	NYSE	SKX	Tue, Jul 10, 2007	9.72	9.78	9.42	9.42
2028	NYSE	SKX	Mon, Jul 9, 2007	9.93	9.96	9.73	9.75
2027	NYSE	SKX	Fri, Jul 6, 2007	9.78	9.96	9.78	9.91
2026	NYSE	SKX	Thu, Jul 5, 2007	9.76	9.81	9.67	9.80
2025	NYSE	SKX	Tue, Jul 3, 2007	9.89	9.91	9.75	9.83
2024	NYSE	SKX	Mon, Jul 2, 2007	9.82	9.93	9.76	9.90
2023	NYSE	SKX	Fri, Jun 29, 2007	9.79	9.92	9.67	9.73
2022	NYSE	SKX	Thu, Jun 28, 2007	9.82	9.94	9.73	9.79
2021	NYSE	SKX	Wed, Jun 27, 2007	9.51	9.87	9.51	9.78
2020	NYSE	SKX	Tue, Jun 26, 2007	9.83	9.92	9.47	9.51
2019	NYSE	SKX	Mon, Jun 25, 2007	10.21	10.24	9.78	9.89
2018	NYSE	SKX	Fri, Jun 22, 2007	10.30	10.33	10.21	10.21
2017	NYSE	SKX	Thu, Jun 21, 2007	10.27	10.44	10.19	10.36
2016	NYSE	SKX	Wed, Jun 20, 2007	10.30	10.32	10.21	10.30
2015	NYSE	SKX	Tue, Jun 19, 2007	10.05	10.30	9.91	10.29
2014	NYSE	SKX	Mon, Jun 18, 2007	10.10	10.20	9.86	10.01
2013	NYSE	SKX	Fri, Jun 15, 2007	10.13	10.13	9.95	10.02
2012	NYSE	SKX	Thu, Jun 14, 2007	10.00	10.13	9.96	10.05
2011	NYSE	SKX	Wed, Jun 13, 2007	10.04	10.13	9.83	9.98
2010	NYSE	SKX	Tue, Jun 12, 2007	10.21	10.26	9.92	10.01
2009	NYSE	SKX	Mon, Jun 11, 2007	10.35	10.39	10.13	10.32
2008	NYSE	SKX	Fri, Jun 8, 2007	10.30	10.39	10.21	10.36
2007	NYSE	SKX	Thu, Jun 7, 2007	10.57	10.57	10.17	10.17
2006	NYSE	SKX	Wed, Jun 6, 2007	10.83	10.83	10.55	10.66
2005	NYSE	SKX	Tue, Jun 5, 2007	11.12	11.12	10.83	10.88
2004	NYSE	SKX	Mon, Jun 4, 2007	10.80	11.16	10.78	11.13
2003	NYSE	SKX	Fri, Jun 1, 2007	10.77	10.87	10.69	10.78
2002	NYSE	SKX	Thu, May 31, 2007	10.75	10.80	10.58	10.70
2001	NYSE	SKX	Wed, May 30, 2007	10.50	10.71	10.40	10.69
2000	NYSE	SKX	Tue, May 29, 2007	10.78	10.79	10.47	10.50
1999	NYSE	SKX	Fri, May 25, 2007	10.75	10.90	10.67	10.72
1998	NYSE	SKX	Thu, May 24, 2007	11.00	11.16	10.63	10.67
1997	NYSE	SKX	Wed, May 23, 2007	11.21	11.23	10.91	10.95
1996	NYSE	SKX	Tue, May 22, 2007	11.37	11.37	11.01	11.12
1995	NYSE	SKX	Mon, May 21, 2007	11.00	11.53	10.89	11.37
1994	NYSE	SKX	Fri, May 18, 2007	9.97	10.39	9.96	10.38
1993	NYSE	SKX	Thu, May 17, 2007	9.95	10.19	9.91	9.97
1992	NYSE	SKX	Wed, May 16, 2007	10.15	10.20	9.94	10.02
1991	NYSE	SKX	Tue, May 15, 2007	10.37	10.46	10.14	10.16
1990	NYSE	SKX	Mon, May 14, 2007	10.33	10.49	10.28	10.39
1989	NYSE	SKX	Fri, May 11, 2007	10.27	10.50	10.17	10.37
1988	NYSE	SKX	Thu, May 10, 2007	10.61	10.62	10.36	10.40
1987	NYSE	SKX	Wed, May 9, 2007	10.50	10.71	10.43	10.61
1986	NYSE	SKX	Tue, May 8, 2007	10.55	10.57	10.36	10.50
1985	NYSE	SKX	Mon, May 7, 2007	10.66	10.70	10.53	10.60
1984	NYSE	SKX	Fri, May 4, 2007	10.68	10.76	10.61	10.70
1983	NYSE	SKX	Thu, May 3, 2007	10.76	10.84	10.60	10.66
1982	NYSE	SKX	Wed, May 2, 2007	10.56	10.96	10.52	10.71
1981	NYSE	SKX	Tue, May 1, 2007	10.63	10.63	10.25	10.51
1980	NYSE	SKX	Mon, Apr 30, 2007	10.98	10.99	10.45	10.47
1979	NYSE	SKX	Fri, Apr 27, 2007	11.12	11.12	10.93	10.98
1978	NYSE	SKX	Thu, Apr 26, 2007	11.33	11.33	10.72	11.18
1977	NYSE	SKX	Wed, Apr 25, 2007	11.77	11.93	11.64	11.92
1976	NYSE	SKX	Tue, Apr 24, 2007	11.96	11.96	11.56	11.75
1975	NYSE	SKX	Mon, Apr 23, 2007	12.22	12.25	11.85	11.95
1974	NYSE	SKX	Fri, Apr 20, 2007	12.10	12.29	12.01	12.21
1973	NYSE	SKX	Thu, Apr 19, 2007	11.67	11.93	11.59	11.90
1972	NYSE	SKX	Wed, Apr 18, 2007	11.84	11.86	11.63	11.69
1971	NYSE	SKX	Tue, Apr 17, 2007	11.78	11.93	11.75	11.90
1970	NYSE	SKX	Mon, Apr 16, 2007	11.70	11.77	11.60	11.74
1969	NYSE	SKX	Fri, Apr 13, 2007	11.80	11.81	11.64	11.68
1968	NYSE	SKX	Thu, Apr 12, 2007	11.60	11.82	11.48	11.82
1967	NYSE	SKX	Wed, Apr 11, 2007	11.66	11.68	11.57	11.62
1966	NYSE	SKX	Tue, Apr 10, 2007	11.75	11.81	11.62	11.66
1965	NYSE	SKX	Mon, Apr 9, 2007	11.56	11.77	11.55	11.75
1964	NYSE	SKX	Thu, Apr 5, 2007	11.51	11.57	11.42	11.56
1963	NYSE	SKX	Wed, Apr 4, 2007	11.60	11.63	11.42	11.55
1962	NYSE	SKX	Tue, Apr 3, 2007	11.10	11.64	11.07	11.62
1961	NYSE	SKX	Mon, Apr 2, 2007	11.19	11.26	11.00	11.04
1960	NYSE	SKX	Fri, Mar 30, 2007	11.28	11.41	11.10	11.19
1959	NYSE	SKX	Thu, Mar 29, 2007	11.48	11.48	11.11	11.28
1958	NYSE	SKX	Wed, Mar 28, 2007	11.44	11.47	11.25	11.43
1957	NYSE	SKX	Tue, Mar 27, 2007	11.58	11.60	11.35	11.43
1956	NYSE	SKX	Mon, Mar 26, 2007	11.84	11.85	11.49	11.58
1955	NYSE	SKX	Fri, Mar 23, 2007	11.78	11.84	11.65	11.84
1954	NYSE	SKX	Thu, Mar 22, 2007	11.77	11.80	11.65	11.79
1953	NYSE	SKX	Wed, Mar 21, 2007	11.72	11.94	11.54	11.69
1952	NYSE	SKX	Tue, Mar 20, 2007	11.40	11.69	11.28	11.67
1951	NYSE	SKX	Mon, Mar 19, 2007	11.45	11.49	11.28	11.33
1950	NYSE	SKX	Fri, Mar 16, 2007	11.28	11.43	11.23	11.40
1949	NYSE	SKX	Thu, Mar 15, 2007	11.10	11.36	11.10	11.26
1948	NYSE	SKX	Wed, Mar 14, 2007	10.65	11.16	10.65	11.10
1947	NYSE	SKX	Tue, Mar 13, 2007	10.97	11.02	10.65	10.66
1946	NYSE	SKX	Mon, Mar 12, 2007	10.97	11.06	10.85	11.03
1945	NYSE	SKX	Fri, Mar 9, 2007	11.31	11.35	11.13	11.20
1944	NYSE	SKX	Thu, Mar 8, 2007	11.25	11.34	11.14	11.24
1943	NYSE	SKX	Wed, Mar 7, 2007	11.15	11.25	11.06	11.10
1942	NYSE	SKX	Tue, Mar 6, 2007	11.00	11.18	10.97	11.14
1941	NYSE	SKX	Mon, Mar 5, 2007	11.08	11.15	10.86	10.87
1940	NYSE	SKX	Fri, Mar 2, 2007	11.60	11.63	11.29	11.30
1939	NYSE	SKX	Thu, Mar 1, 2007	11.36	11.67	10.92	11.60
1938	NYSE	SKX	Wed, Feb 28, 2007	11.70	11.80	11.38	11.64
1937	NYSE	SKX	Tue, Feb 27, 2007	12.00	12.10	11.38	11.74
1936	NYSE	SKX	Mon, Feb 26, 2007	12.40	12.44	12.26	12.30
1935	NYSE	SKX	Fri, Feb 23, 2007	12.50	12.53	12.28	12.35
1934	NYSE	SKX	Thu, Feb 22, 2007	12.53	12.68	12.23	12.50
1933	NYSE	SKX	Wed, Feb 21, 2007	11.83	12.15	11.80	12.14
1932	NYSE	SKX	Tue, Feb 20, 2007	11.95	11.97	11.73	11.83
1931	NYSE	SKX	Fri, Feb 16, 2007	11.74	11.94	11.58	11.93
1930	NYSE	SKX	Thu, Feb 15, 2007	11.83	11.87	11.72	11.73
1929	NYSE	SKX	Wed, Feb 14, 2007	11.53	11.79	11.43	11.79
1928	NYSE	SKX	Tue, Feb 13, 2007	11.38	11.51	11.35	11.50
1927	NYSE	SKX	Mon, Feb 12, 2007	11.54	11.55	11.19	11.34
1926	NYSE	SKX	Fri, Feb 9, 2007	11.86	11.92	11.47	11.58
1925	NYSE	SKX	Thu, Feb 8, 2007	11.83	11.86	11.70	11.83
1924	NYSE	SKX	Wed, Feb 7, 2007	11.85	11.91	11.70	11.83
1923	NYSE	SKX	Tue, Feb 6, 2007	11.78	11.90	11.66	11.77
1922	NYSE	SKX	Mon, Feb 5, 2007	12.04	12.27	11.78	11.79
1921	NYSE	SKX	Fri, Feb 2, 2007	11.98	12.06	11.87	12.04
1920	NYSE	SKX	Thu, Feb 1, 2007	11.91	11.96	11.67	11.85
1919	NYSE	SKX	Wed, Jan 31, 2007	11.49	11.86	11.43	11.81
1918	NYSE	SKX	Tue, Jan 30, 2007	11.70	11.71	11.49	11.55
1917	NYSE	SKX	Mon, Jan 29, 2007	11.49	11.75	11.39	11.67
1916	NYSE	SKX	Fri, Jan 26, 2007	11.34	11.54	11.31	11.50
1915	NYSE	SKX	Thu, Jan 25, 2007	11.70	11.71	11.20	11.30
1914	NYSE	SKX	Wed, Jan 24, 2007	11.45	11.69	11.45	11.69
1913	NYSE	SKX	Tue, Jan 23, 2007	11.24	11.47	11.22	11.44
1912	NYSE	SKX	Mon, Jan 22, 2007	11.49	11.52	11.23	11.28
1911	NYSE	SKX	Fri, Jan 19, 2007	11.41	11.51	11.27	11.49
1910	NYSE	SKX	Thu, Jan 18, 2007	11.51	11.56	11.32	11.38
1909	NYSE	SKX	Wed, Jan 17, 2007	11.70	11.90	11.44	11.48
1908	NYSE	SKX	Tue, Jan 16, 2007	11.63	11.79	11.58	11.76
1907	NYSE	SKX	Fri, Jan 12, 2007	11.80	11.83	11.55	11.63
1906	NYSE	SKX	Thu, Jan 11, 2007	11.78	12.10	11.70	11.80
1905	NYSE	SKX	Wed, Jan 10, 2007	11.61	11.79	11.47	11.71
1904	NYSE	SKX	Tue, Jan 9, 2007	11.65	11.94	11.55	11.81
1903	NYSE	SKX	Mon, Jan 8, 2007	11.40	11.51	11.00	11.51
1902	NYSE	SKX	Fri, Jan 5, 2007	11.01	11.06	10.80	10.84
1901	NYSE	SKX	Thu, Jan 4, 2007	11.11	11.13	10.91	11.01
1900	NYSE	SKX	Wed, Jan 3, 2007	11.19	11.33	11.02	11.22
1899	NYSE	SKX	Fri, Dec 29, 2006	11.10	11.18	11.07	11.10
1898	NYSE	SKX	Thu, Dec 28, 2006	11.05	11.19	11.01	11.12
1897	NYSE	SKX	Wed, Dec 27, 2006	10.78	11.06	10.70	11.05
1896	NYSE	SKX	Tue, Dec 26, 2006	10.77	10.88	10.65	10.73
1895	NYSE	SKX	Fri, Dec 22, 2006	10.74	10.83	10.66	10.80
1894	NYSE	SKX	Thu, Dec 21, 2006	10.84	10.89	10.66	10.76
1893	NYSE	SKX	Wed, Dec 20, 2006	10.53	10.84	10.52	10.84
1892	NYSE	SKX	Tue, Dec 19, 2006	10.56	10.65	10.00	10.56
1891	NYSE	SKX	Mon, Dec 18, 2006	10.50	10.62	10.48	10.59
1890	NYSE	SKX	Fri, Dec 15, 2006	10.41	10.58	10.39	10.50
1889	NYSE	SKX	Thu, Dec 14, 2006	10.41	10.58	10.28	10.39
1888	NYSE	SKX	Wed, Dec 13, 2006	10.43	10.53	10.32	10.41
1887	NYSE	SKX	Tue, Dec 12, 2006	10.33	10.43	10.26	10.40
1886	NYSE	SKX	Mon, Dec 11, 2006	10.41	10.44	10.26	10.33
1885	NYSE	SKX	Fri, Dec 8, 2006	10.54	10.57	10.37	10.38
1884	NYSE	SKX	Thu, Dec 7, 2006	10.88	10.88	10.60	10.60
1883	NYSE	SKX	Wed, Dec 6, 2006	10.70	10.92	10.62	10.88
1882	NYSE	SKX	Tue, Dec 5, 2006	10.43	10.78	10.42	10.76
1881	NYSE	SKX	Mon, Dec 4, 2006	9.85	10.42	9.79	10.41
1880	NYSE	SKX	Fri, Dec 1, 2006	9.83	9.98	9.61	9.77
1879	NYSE	SKX	Thu, Nov 30, 2006	9.44	9.88	9.40	9.83
1878	NYSE	SKX	Wed, Nov 29, 2006	9.48	9.58	9.34	9.44
1877	NYSE	SKX	Tue, Nov 28, 2006	9.35	9.45	9.25	9.43
1876	NYSE	SKX	Mon, Nov 27, 2006	9.78	9.79	9.33	9.34
1875	NYSE	SKX	Fri, Nov 24, 2006	9.79	9.86	9.69	9.73
1874	NYSE	SKX	Wed, Nov 22, 2006	9.83	9.91	9.72	9.83
1873	NYSE	SKX	Tue, Nov 21, 2006	9.66	9.83	9.56	9.80
1872	NYSE	SKX	Mon, Nov 20, 2006	9.71	9.71	9.52	9.61
1871	NYSE	SKX	Fri, Nov 17, 2006	9.77	9.79	9.54	9.68
1870	NYSE	SKX	Thu, Nov 16, 2006	9.67	9.82	9.63	9.78
1869	NYSE	SKX	Wed, Nov 15, 2006	9.55	9.83	9.55	9.64
1868	NYSE	SKX	Tue, Nov 14, 2006	9.58	9.66	9.53	9.55
1867	NYSE	SKX	Mon, Nov 13, 2006	9.58	9.76	9.55	9.59
1866	NYSE	SKX	Fri, Nov 10, 2006	9.53	9.69	9.53	9.68
1865	NYSE	SKX	Thu, Nov 9, 2006	9.73	9.74	9.49	9.53
1864	NYSE	SKX	Wed, Nov 8, 2006	9.59	9.81	9.59	9.71
1863	NYSE	SKX	Tue, Nov 7, 2006	9.60	9.68	9.53	9.59
1862	NYSE	SKX	Mon, Nov 6, 2006	9.65	9.69	9.57	9.58
1861	NYSE	SKX	Fri, Nov 3, 2006	9.66	9.73	9.50	9.56
1860	NYSE	SKX	Thu, Nov 2, 2006	9.60	9.77	9.57	9.65
1859	NYSE	SKX	Wed, Nov 1, 2006	9.93	9.98	9.55	9.60
1858	NYSE	SKX	Tue, Oct 31, 2006	9.95	10.04	9.92	9.96
1857	NYSE	SKX	Mon, Oct 30, 2006	9.91	10.00	9.88	9.90
1856	NYSE	SKX	Fri, Oct 27, 2006	10.08	10.19	9.88	9.91
1855	NYSE	SKX	Thu, Oct 26, 2006	10.00	10.47	10.00	10.15
1854	NYSE	SKX	Wed, Oct 25, 2006	8.87	9.04	8.75	9.02
1853	NYSE	SKX	Tue, Oct 24, 2006	9.08	9.08	8.82	8.90
1852	NYSE	SKX	Mon, Oct 23, 2006	8.97	9.16	8.92	9.08
1851	NYSE	SKX	Fri, Oct 20, 2006	9.08	9.08	8.91	8.97
1850	NYSE	SKX	Thu, Oct 19, 2006	8.92	9.08	8.89	9.07
1849	NYSE	SKX	Wed, Oct 18, 2006	8.88	9.00	8.67	8.92
1848	NYSE	SKX	Tue, Oct 17, 2006	8.94	8.95	8.83	8.86
1847	NYSE	SKX	Mon, Oct 16, 2006	8.91	9.00	8.82	8.96
1846	NYSE	SKX	Fri, Oct 13, 2006	8.63	8.97	8.63	8.91
1845	NYSE	SKX	Thu, Oct 12, 2006	8.65	8.79	8.60	8.66
1844	NYSE	SKX	Wed, Oct 11, 2006	8.79	8.85	8.57	8.63
1843	NYSE	SKX	Tue, Oct 10, 2006	8.92	8.93	8.74	8.77
1842	NYSE	SKX	Mon, Oct 9, 2006	8.69	8.98	8.65	8.87
1841	NYSE	SKX	Fri, Oct 6, 2006	8.56	8.70	8.47	8.69
1840	NYSE	SKX	Thu, Oct 5, 2006	8.58	8.58	8.36	8.53
1839	NYSE	SKX	Wed, Oct 4, 2006	8.11	8.59	8.11	8.58
1838	NYSE	SKX	Tue, Oct 3, 2006	7.90	8.12	7.84	8.10
1837	NYSE	SKX	Mon, Oct 2, 2006	7.85	8.03	7.85	7.94
1836	NYSE	SKX	Fri, Sep 29, 2006	7.83	8.03	7.83	7.84
1835	NYSE	SKX	Thu, Sep 28, 2006	7.93	8.00	7.78	7.85
1834	NYSE	SKX	Wed, Sep 27, 2006	7.92	8.02	7.89	7.94
1833	NYSE	SKX	Tue, Sep 26, 2006	7.94	8.09	7.82	7.97
1832	NYSE	SKX	Mon, Sep 25, 2006	7.82	7.99	7.79	7.98
1831	NYSE	SKX	Fri, Sep 22, 2006	7.88	7.88	7.70	7.82
1830	NYSE	SKX	Thu, Sep 21, 2006	7.94	7.98	7.81	7.88
1829	NYSE	SKX	Wed, Sep 20, 2006	7.91	7.94	7.82	7.94
1828	NYSE	SKX	Tue, Sep 19, 2006	7.90	7.94	7.78	7.89
1827	NYSE	SKX	Mon, Sep 18, 2006	7.90	7.99	7.84	7.94
1826	NYSE	SKX	Fri, Sep 15, 2006	7.97	8.07	7.88	7.89
1825	NYSE	SKX	Thu, Sep 14, 2006	8.13	8.14	7.90	7.94
1824	NYSE	SKX	Wed, Sep 13, 2006	8.03	8.25	8.03	8.16
1823	NYSE	SKX	Tue, Sep 12, 2006	7.75	8.11	7.75	8.06
1822	NYSE	SKX	Mon, Sep 11, 2006	7.74	7.86	7.70	7.76
1821	NYSE	SKX	Fri, Sep 8, 2006	7.74	7.82	7.65	7.75
1820	NYSE	SKX	Thu, Sep 7, 2006	7.68	7.85	7.63	7.75
1819	NYSE	SKX	Wed, Sep 6, 2006	7.75	7.88	7.72	7.76
1818	NYSE	SKX	Tue, Sep 5, 2006	7.55	7.78	7.50	7.78
1817	NYSE	SKX	Fri, Sep 1, 2006	7.55	7.62	7.45	7.57
1816	NYSE	SKX	Thu, Aug 31, 2006	7.71	7.73	7.50	7.55
1815	NYSE	SKX	Wed, Aug 30, 2006	7.69	7.82	7.62	7.68
1814	NYSE	SKX	Tue, Aug 29, 2006	7.72	7.79	7.56	7.70
1813	NYSE	SKX	Mon, Aug 28, 2006	7.47	7.69	7.47	7.67
1812	NYSE	SKX	Fri, Aug 25, 2006	7.34	7.49	7.33	7.48
1811	NYSE	SKX	Thu, Aug 24, 2006	7.60	7.61	7.27	7.34
1810	NYSE	SKX	Wed, Aug 23, 2006	7.58	7.62	7.42	7.53
1809	NYSE	SKX	Tue, Aug 22, 2006	7.51	7.63	7.50	7.59
1808	NYSE	SKX	Mon, Aug 21, 2006	7.46	7.55	7.43	7.51
1807	NYSE	SKX	Fri, Aug 18, 2006	7.55	7.55	7.41	7.46
1806	NYSE	SKX	Thu, Aug 17, 2006	7.55	7.60	7.48	7.52
1805	NYSE	SKX	Wed, Aug 16, 2006	7.52	7.58	7.48	7.55
1804	NYSE	SKX	Tue, Aug 15, 2006	7.35	7.50	7.34	7.49
1803	NYSE	SKX	Mon, Aug 14, 2006	7.47	7.52	7.28	7.33
1802	NYSE	SKX	Fri, Aug 11, 2006	7.55	7.57	7.38	7.44
1801	NYSE	SKX	Thu, Aug 10, 2006	7.48	7.62	7.42	7.55
1800	NYSE	SKX	Wed, Aug 9, 2006	7.69	7.74	7.42	7.48
1799	NYSE	SKX	Tue, Aug 8, 2006	7.87	7.87	7.65	7.68
1798	NYSE	SKX	Mon, Aug 7, 2006	7.87	7.92	7.75	7.87
1797	NYSE	SKX	Fri, Aug 4, 2006	8.10	8.16	7.79	7.87
1796	NYSE	SKX	Thu, Aug 3, 2006	6.63	8.10	6.63	8.09
1795	NYSE	SKX	Wed, Aug 2, 2006	7.64	7.75	7.50	7.73
1794	NYSE	SKX	Tue, Aug 1, 2006	7.35	7.57	7.30	7.57
1793	NYSE	SKX	Mon, Jul 31, 2006	7.18	7.32	7.18	7.27
1792	NYSE	SKX	Fri, Jul 28, 2006	7.03	7.29	6.99	7.21
1791	NYSE	SKX	Thu, Jul 27, 2006	8.00	8.00	6.57	6.98
1790	NYSE	SKX	Wed, Jul 26, 2006	8.14	8.22	7.96	8.17
1789	NYSE	SKX	Tue, Jul 25, 2006	8.00	8.19	7.93	8.14
1788	NYSE	SKX	Mon, Jul 24, 2006	7.85	8.11	7.85	8.00
1787	NYSE	SKX	Fri, Jul 21, 2006	7.86	7.86	7.67	7.82
1786	NYSE	SKX	Thu, Jul 20, 2006	8.16	8.27	7.83	7.87
1785	NYSE	SKX	Wed, Jul 19, 2006	7.85	8.17	7.73	8.09
1784	NYSE	SKX	Tue, Jul 18, 2006	7.97	8.07	7.67	7.88
1783	NYSE	SKX	Mon, Jul 17, 2006	7.91	8.03	7.89	7.97
1782	NYSE	SKX	Fri, Jul 14, 2006	8.15	8.15	7.90	7.91
1781	NYSE	SKX	Thu, Jul 13, 2006	8.41	8.46	8.13	8.18
1780	NYSE	SKX	Wed, Jul 12, 2006	8.49	8.54	8.37	8.41
1779	NYSE	SKX	Tue, Jul 11, 2006	8.33	8.51	8.15	8.49
1778	NYSE	SKX	Mon, Jul 10, 2006	8.37	8.44	8.29	8.33
1777	NYSE	SKX	Fri, Jul 7, 2006	8.30	8.53	8.24	8.37
1776	NYSE	SKX	Thu, Jul 6, 2006	8.67	8.67	8.14	8.21
1775	NYSE	SKX	Wed, Jul 5, 2006	8.14	8.17	8.01	8.15
1774	NYSE	SKX	Mon, Jul 3, 2006	8.16	8.31	8.12	8.14
1773	NYSE	SKX	Fri, Jun 30, 2006	7.98	8.05	7.69	8.04
1772	NYSE	SKX	Thu, Jun 29, 2006	7.83	7.95	7.65	7.92
1771	NYSE	SKX	Wed, Jun 28, 2006	7.69	7.80	7.66	7.76
1770	NYSE	SKX	Tue, Jun 27, 2006	7.84	7.86	7.64	7.69
1769	NYSE	SKX	Mon, Jun 26, 2006	7.56	7.85	7.55	7.83
1768	NYSE	SKX	Fri, Jun 23, 2006	7.29	7.63	7.27	7.53
1767	NYSE	SKX	Thu, Jun 22, 2006	7.35	7.38	7.22	7.36
1766	NYSE	SKX	Wed, Jun 21, 2006	7.08	7.42	7.06	7.35
1765	NYSE	SKX	Tue, Jun 20, 2006	7.61	7.66	7.28	7.33
1764	NYSE	SKX	Mon, Jun 19, 2006	7.93	8.29	7.48	7.60
1763	NYSE	SKX	Fri, Jun 16, 2006	8.11	8.12	7.88	7.97
1762	NYSE	SKX	Thu, Jun 15, 2006	7.63	8.19	7.62	8.10
1761	NYSE	SKX	Wed, Jun 14, 2006	7.50	7.65	7.43	7.60
1760	NYSE	SKX	Tue, Jun 13, 2006	7.81	7.82	7.48	7.55
1759	NYSE	SKX	Mon, Jun 12, 2006	8.36	8.36	7.96	7.97
1758	NYSE	SKX	Fri, Jun 9, 2006	8.36	8.52	8.33	8.34
1757	NYSE	SKX	Thu, Jun 8, 2006	8.52	8.57	7.90	8.33
1756	NYSE	SKX	Wed, Jun 7, 2006	8.52	8.72	8.40	8.62
1755	NYSE	SKX	Tue, Jun 6, 2006	8.74	8.83	8.40	8.52
1754	NYSE	SKX	Mon, Jun 5, 2006	9.01	9.05	8.73	8.73
1753	NYSE	SKX	Fri, Jun 2, 2006	9.17	9.32	8.95	9.00
1752	NYSE	SKX	Thu, Jun 1, 2006	9.13	9.23	8.99	9.04
1751	NYSE	SKX	Wed, May 31, 2006	8.77	9.00	8.64	8.95
1750	NYSE	SKX	Tue, May 30, 2006	8.93	8.93	8.60	8.64
1749	NYSE	SKX	Fri, May 26, 2006	9.12	9.16	8.87	8.91
1748	NYSE	SKX	Thu, May 25, 2006	8.78	9.03	8.77	9.00
1747	NYSE	SKX	Wed, May 24, 2006	8.92	8.92	8.60	8.71
1746	NYSE	SKX	Tue, May 23, 2006	8.79	9.27	8.79	8.89
1745	NYSE	SKX	Mon, May 22, 2006	8.70	8.74	8.39	8.63
1744	NYSE	SKX	Fri, May 19, 2006	8.62	8.75	8.38	8.67
1743	NYSE	SKX	Thu, May 18, 2006	8.54	8.79	8.54	8.67
1742	NYSE	SKX	Wed, May 17, 2006	8.38	8.55	8.33	8.50
1741	NYSE	SKX	Tue, May 16, 2006	8.41	8.52	8.30	8.47
1740	NYSE	SKX	Mon, May 15, 2006	8.18	8.45	8.18	8.41
1739	NYSE	SKX	Fri, May 12, 2006	8.58	8.58	8.20	8.36
1738	NYSE	SKX	Thu, May 11, 2006	8.88	8.92	8.57	8.57
1737	NYSE	SKX	Wed, May 10, 2006	8.97	9.00	8.82	8.88
1736	NYSE	SKX	Tue, May 9, 2006	8.83	8.84	8.67	8.78
1735	NYSE	SKX	Mon, May 8, 2006	8.97	9.02	8.82	8.83
1734	NYSE	SKX	Fri, May 5, 2006	9.00	9.03	8.92	8.97
1733	NYSE	SKX	Thu, May 4, 2006	9.05	9.12	8.91	8.98
1732	NYSE	SKX	Wed, May 3, 2006	9.17	9.22	8.95	9.04
1731	NYSE	SKX	Tue, May 2, 2006	9.06	9.16	8.98	9.13
1730	NYSE	SKX	Mon, May 1, 2006	9.12	9.45	9.01	9.03
1729	NYSE	SKX	Fri, Apr 28, 2006	9.23	9.29	9.09	9.12
1728	NYSE	SKX	Thu, Apr 27, 2006	9.30	9.37	8.84	9.29
1727	NYSE	SKX	Wed, Apr 26, 2006	8.72	8.74	8.64	8.66
1726	NYSE	SKX	Tue, Apr 25, 2006	8.65	8.70	8.54	8.68
1725	NYSE	SKX	Mon, Apr 24, 2006	8.63	8.65	8.52	8.62
1724	NYSE	SKX	Fri, Apr 21, 2006	8.53	8.68	8.27	8.63
1723	NYSE	SKX	Thu, Apr 20, 2006	8.41	8.67	8.41	8.58
1722	NYSE	SKX	Wed, Apr 19, 2006	8.38	8.43	8.28	8.31
1721	NYSE	SKX	Tue, Apr 18, 2006	8.35	8.38	8.26	8.34
1720	NYSE	SKX	Mon, Apr 17, 2006	8.27	8.43	8.20	8.33
1719	NYSE	SKX	Thu, Apr 13, 2006	8.18	8.32	8.10	8.19
1718	NYSE	SKX	Wed, Apr 12, 2006	7.87	8.30	7.87	8.23
1717	NYSE	SKX	Tue, Apr 11, 2006	7.87	7.89	7.60	7.61
1716	NYSE	SKX	Mon, Apr 10, 2006	7.97	8.02	7.83	7.86
1715	NYSE	SKX	Fri, Apr 7, 2006	8.08	8.12	7.93	7.95
1714	NYSE	SKX	Thu, Apr 6, 2006	8.17	8.18	7.95	8.02
1713	NYSE	SKX	Wed, Apr 5, 2006	8.12	8.16	8.00	8.10
1712	NYSE	SKX	Tue, Apr 4, 2006	8.25	8.29	8.00	8.04
1711	NYSE	SKX	Mon, Apr 3, 2006	8.39	8.49	8.09	8.14
1710	NYSE	SKX	Fri, Mar 31, 2006	8.33	8.35	8.23	8.31
1709	NYSE	SKX	Thu, Mar 30, 2006	8.13	8.25	8.03	8.23
1708	NYSE	SKX	Wed, Mar 29, 2006	7.97	8.15	7.95	8.08
1707	NYSE	SKX	Tue, Mar 28, 2006	7.88	7.98	7.80	7.87
1706	NYSE	SKX	Mon, Mar 27, 2006	7.66	7.70	7.48	7.66
1705	NYSE	SKX	Fri, Mar 24, 2006	7.20	7.50	7.15	7.47
1704	NYSE	SKX	Thu, Mar 23, 2006	7.34	7.34	7.12	7.20
1703	NYSE	SKX	Wed, Mar 22, 2006	7.15	7.33	7.07	7.33
1702	NYSE	SKX	Tue, Mar 21, 2006	7.37	7.45	7.16	7.18
1701	NYSE	SKX	Mon, Mar 20, 2006	7.36	7.45	7.31	7.41
1700	NYSE	SKX	Fri, Mar 17, 2006	7.34	7.38	7.22	7.36
1699	NYSE	SKX	Thu, Mar 16, 2006	7.25	7.38	7.22	7.26
1698	NYSE	SKX	Wed, Mar 15, 2006	7.07	7.28	7.07	7.26
1697	NYSE	SKX	Tue, Mar 14, 2006	6.98	7.14	6.74	7.14
1696	NYSE	SKX	Mon, Mar 13, 2006	6.92	7.09	6.91	6.98
1695	NYSE	SKX	Fri, Mar 10, 2006	6.90	6.93	6.82	6.89
1694	NYSE	SKX	Thu, Mar 9, 2006	6.77	6.93	6.76	6.90
1693	NYSE	SKX	Wed, Mar 8, 2006	6.83	6.84	6.75	6.78
1692	NYSE	SKX	Tue, Mar 7, 2006	6.83	6.89	6.69	6.86
1691	NYSE	SKX	Mon, Mar 6, 2006	6.86	6.96	6.80	6.85
1690	NYSE	SKX	Fri, Mar 3, 2006	6.93	6.94	6.80	6.86
1689	NYSE	SKX	Thu, Mar 2, 2006	6.94	6.94	6.78	6.90
1688	NYSE	SKX	Wed, Mar 1, 2006	7.08	7.11	6.95	6.96
1687	NYSE	SKX	Tue, Feb 28, 2006	7.08	7.10	6.94	7.07
1686	NYSE	SKX	Mon, Feb 27, 2006	7.15	7.33	6.93	7.14
1685	NYSE	SKX	Fri, Feb 24, 2006	7.17	7.18	6.90	7.15
1684	NYSE	SKX	Thu, Feb 23, 2006	6.79	7.31	6.79	7.21
1683	NYSE	SKX	Wed, Feb 22, 2006	6.64	6.68	6.57	6.67
1682	NYSE	SKX	Tue, Feb 21, 2006	6.76	6.79	6.55	6.62
1681	NYSE	SKX	Fri, Feb 17, 2006	6.42	6.76	6.42	6.76
1680	NYSE	SKX	Thu, Feb 16, 2006	6.67	6.73	6.62	6.73
1679	NYSE	SKX	Wed, Feb 15, 2006	6.68	6.79	6.65	6.67
1678	NYSE	SKX	Tue, Feb 14, 2006	6.55	6.82	6.47	6.69
1677	NYSE	SKX	Mon, Feb 13, 2006	6.25	6.57	6.25	6.52
1676	NYSE	SKX	Fri, Feb 10, 2006	6.66	6.67	6.16	6.27
1675	NYSE	SKX	Thu, Feb 9, 2006	6.20	6.21	6.10	6.12
1674	NYSE	SKX	Wed, Feb 8, 2006	6.28	6.29	6.16	6.17
1673	NYSE	SKX	Tue, Feb 7, 2006	6.28	6.33	6.22	6.24
1672	NYSE	SKX	Mon, Feb 6, 2006	6.35	6.38	6.26	6.31
1671	NYSE	SKX	Fri, Feb 3, 2006	6.20	6.36	6.17	6.34
1670	NYSE	SKX	Thu, Feb 2, 2006	6.48	6.49	6.21	6.27
1669	NYSE	SKX	Wed, Feb 1, 2006	6.47	6.58	6.41	6.50
1668	NYSE	SKX	Tue, Jan 31, 2006	6.26	6.48	6.24	6.45
1667	NYSE	SKX	Mon, Jan 30, 2006	6.34	6.39	6.22	6.26
1666	NYSE	SKX	Fri, Jan 27, 2006	6.33	6.44	6.28	6.35
1665	NYSE	SKX	Thu, Jan 26, 2006	6.26	6.36	6.19	6.35
1664	NYSE	SKX	Wed, Jan 25, 2006	6.20	6.38	6.17	6.23
1663	NYSE	SKX	Tue, Jan 24, 2006	5.83	6.18	5.81	6.13
1662	NYSE	SKX	Mon, Jan 23, 2006	5.73	5.83	5.73	5.83
1661	NYSE	SKX	Fri, Jan 20, 2006	5.82	5.83	5.66	5.70
1660	NYSE	SKX	Thu, Jan 19, 2006	5.69	5.79	5.62	5.77
1659	NYSE	SKX	Wed, Jan 18, 2006	5.67	5.74	5.60	5.67
1658	NYSE	SKX	Tue, Jan 17, 2006	5.82	5.82	5.63	5.68
1657	NYSE	SKX	Fri, Jan 13, 2006	5.67	5.83	5.67	5.82
1656	NYSE	SKX	Thu, Jan 12, 2006	5.67	5.75	5.62	5.67
1655	NYSE	SKX	Wed, Jan 11, 2006	5.77	5.78	5.61	5.72
1654	NYSE	SKX	Tue, Jan 10, 2006	5.50	5.95	5.50	5.77
1653	NYSE	SKX	Mon, Jan 9, 2006	5.39	5.87	5.38	5.71
1652	NYSE	SKX	Fri, Jan 6, 2006	5.31	5.41	5.29	5.38
1651	NYSE	SKX	Thu, Jan 5, 2006	5.19	5.24	5.12	5.22
1650	NYSE	SKX	Wed, Jan 4, 2006	5.22	5.25	5.17	5.19
1649	NYSE	SKX	Tue, Jan 3, 2006	5.15	5.31	4.93	5.22
1648	NYSE	SKX	Fri, Dec 30, 2005	5.18	5.18	5.10	5.11
1647	NYSE	SKX	Thu, Dec 29, 2005	5.22	5.24	5.15	5.18
1646	NYSE	SKX	Wed, Dec 28, 2005	5.09	5.25	5.09	5.22
1645	NYSE	SKX	Tue, Dec 27, 2005	5.14	5.20	5.02	5.11
1644	NYSE	SKX	Fri, Dec 23, 2005	5.08	5.13	5.07	5.13
1643	NYSE	SKX	Thu, Dec 22, 2005	5.05	5.08	5.01	5.08
1642	NYSE	SKX	Wed, Dec 21, 2005	5.00	5.08	4.95	5.05
1641	NYSE	SKX	Tue, Dec 20, 2005	4.98	5.02	4.92	4.99
1640	NYSE	SKX	Mon, Dec 19, 2005	5.10	5.10	4.94	4.96
1639	NYSE	SKX	Fri, Dec 16, 2005	5.12	5.15	5.08	5.12
1638	NYSE	SKX	Thu, Dec 15, 2005	5.19	5.19	4.97	5.06
1637	NYSE	SKX	Wed, Dec 14, 2005	5.04	5.21	5.04	5.19
1636	NYSE	SKX	Tue, Dec 13, 2005	5.27	5.27	5.03	5.03
1635	NYSE	SKX	Mon, Dec 12, 2005	5.16	5.31	5.15	5.28
1634	NYSE	SKX	Fri, Dec 9, 2005	5.16	5.22	5.08	5.15
1633	NYSE	SKX	Thu, Dec 8, 2005	5.10	5.25	5.09	5.16
1632	NYSE	SKX	Wed, Dec 7, 2005	5.12	5.12	5.01	5.09
1631	NYSE	SKX	Tue, Dec 6, 2005	5.13	5.19	5.10	5.13
1630	NYSE	SKX	Mon, Dec 5, 2005	5.24	5.24	5.05	5.10
1629	NYSE	SKX	Fri, Dec 2, 2005	5.16	5.24	5.06	5.24
1628	NYSE	SKX	Thu, Dec 1, 2005	5.02	5.17	5.00	5.16
1627	NYSE	SKX	Wed, Nov 30, 2005	4.86	5.02	4.84	4.99
1626	NYSE	SKX	Tue, Nov 29, 2005	4.84	4.87	4.80	4.87
1625	NYSE	SKX	Mon, Nov 28, 2005	4.86	4.92	4.75	4.81
1624	NYSE	SKX	Fri, Nov 25, 2005	4.89	4.91	4.78	4.88
1623	NYSE	SKX	Wed, Nov 23, 2005	4.89	4.95	4.87	4.88
1622	NYSE	SKX	Tue, Nov 22, 2005	4.77	4.95	4.75	4.90
1621	NYSE	SKX	Mon, Nov 21, 2005	4.61	4.80	4.60	4.77
1620	NYSE	SKX	Fri, Nov 18, 2005	4.64	4.66	4.55	4.58
1619	NYSE	SKX	Thu, Nov 17, 2005	4.58	4.62	4.53	4.57
1618	NYSE	SKX	Wed, Nov 16, 2005	4.58	4.60	4.50	4.53
1617	NYSE	SKX	Tue, Nov 15, 2005	4.55	4.66	4.54	4.57
1616	NYSE	SKX	Mon, Nov 14, 2005	4.57	4.58	4.47	4.56
1615	NYSE	SKX	Fri, Nov 11, 2005	4.66	4.66	4.57	4.57
1614	NYSE	SKX	Thu, Nov 10, 2005	4.53	4.67	4.52	4.67
1613	NYSE	SKX	Wed, Nov 9, 2005	4.59	4.65	4.54	4.55
1612	NYSE	SKX	Tue, Nov 8, 2005	4.58	4.63	4.55	4.61
1611	NYSE	SKX	Mon, Nov 7, 2005	4.67	4.70	4.60	4.61
1610	NYSE	SKX	Fri, Nov 4, 2005	4.68	4.68	4.53	4.64
1609	NYSE	SKX	Thu, Nov 3, 2005	4.67	4.75	4.66	4.68
1608	NYSE	SKX	Wed, Nov 2, 2005	4.45	4.66	4.45	4.64
1607	NYSE	SKX	Tue, Nov 1, 2005	4.27	4.45	4.27	4.43
1606	NYSE	SKX	Mon, Oct 31, 2005	4.10	4.23	4.10	4.22
1605	NYSE	SKX	Fri, Oct 28, 2005	4.11	4.20	4.00	4.08
1604	NYSE	SKX	Thu, Oct 27, 2005	4.72	4.72	4.00	4.11
1603	NYSE	SKX	Wed, Oct 26, 2005	5.25	5.42	5.23	5.27
1602	NYSE	SKX	Tue, Oct 25, 2005	5.30	5.35	5.23	5.25
1601	NYSE	SKX	Mon, Oct 24, 2005	5.22	5.34	5.22	5.30
1600	NYSE	SKX	Fri, Oct 21, 2005	5.21	5.26	5.20	5.23
1599	NYSE	SKX	Thu, Oct 20, 2005	5.25	5.28	5.17	5.21
1598	NYSE	SKX	Wed, Oct 19, 2005	5.17	5.32	5.12	5.27
1597	NYSE	SKX	Tue, Oct 18, 2005	5.25	5.25	5.13	5.17
1596	NYSE	SKX	Mon, Oct 17, 2005	5.21	5.25	5.04	5.21
1595	NYSE	SKX	Fri, Oct 14, 2005	5.28	5.30	5.15	5.25
1594	NYSE	SKX	Thu, Oct 13, 2005	5.30	5.33	5.20	5.27
1593	NYSE	SKX	Wed, Oct 12, 2005	5.33	5.36	5.27	5.33
1592	NYSE	SKX	Tue, Oct 11, 2005	5.43	5.43	5.36	5.36
1591	NYSE	SKX	Mon, Oct 10, 2005	5.34	5.43	5.34	5.42
1590	NYSE	SKX	Fri, Oct 7, 2005	5.20	5.40	5.18	5.38
1589	NYSE	SKX	Thu, Oct 6, 2005	5.17	5.24	5.11	5.18
1588	NYSE	SKX	Wed, Oct 5, 2005	5.42	5.43	5.17	5.17
1587	NYSE	SKX	Tue, Oct 4, 2005	5.45	5.46	5.41	5.43
1586	NYSE	SKX	Mon, Oct 3, 2005	5.46	5.50	5.42	5.44
1585	NYSE	SKX	Fri, Sep 30, 2005	5.50	5.52	5.40	5.46
1584	NYSE	SKX	Thu, Sep 29, 2005	5.45	5.53	5.42	5.50
1583	NYSE	SKX	Wed, Sep 28, 2005	5.48	5.53	5.41	5.45
1582	NYSE	SKX	Tue, Sep 27, 2005	5.54	5.57	5.43	5.48
1581	NYSE	SKX	Mon, Sep 26, 2005	5.56	5.72	5.49	5.53
1580	NYSE	SKX	Fri, Sep 23, 2005	5.39	5.56	5.38	5.53
1579	NYSE	SKX	Thu, Sep 22, 2005	5.21	5.43	5.17	5.38
1578	NYSE	SKX	Wed, Sep 21, 2005	5.59	5.59	5.18	5.30
1577	NYSE	SKX	Tue, Sep 20, 2005	5.60	5.66	5.55	5.59
1576	NYSE	SKX	Mon, Sep 19, 2005	5.75	5.75	5.58	5.59
1575	NYSE	SKX	Fri, Sep 16, 2005	5.80	5.83	5.70	5.80
1574	NYSE	SKX	Thu, Sep 15, 2005	5.84	5.85	5.70	5.76
1573	NYSE	SKX	Wed, Sep 14, 2005	5.90	5.90	5.85	5.86
1572	NYSE	SKX	Tue, Sep 13, 2005	5.90	5.92	5.84	5.90
1571	NYSE	SKX	Mon, Sep 12, 2005	5.81	5.97	5.81	5.92
1570	NYSE	SKX	Fri, Sep 9, 2005	5.72	5.78	5.72	5.78
1569	NYSE	SKX	Thu, Sep 8, 2005	5.73	5.73	5.65	5.70
1568	NYSE	SKX	Wed, Sep 7, 2005	5.67	5.81	5.67	5.73
1567	NYSE	SKX	Tue, Sep 6, 2005	5.51	5.70	5.49	5.63
1566	NYSE	SKX	Fri, Sep 2, 2005	5.58	5.58	5.48	5.50
1565	NYSE	SKX	Thu, Sep 1, 2005	5.51	5.63	5.51	5.58
1564	NYSE	SKX	Wed, Aug 31, 2005	5.50	5.60	5.45	5.57
1563	NYSE	SKX	Tue, Aug 30, 2005	5.67	5.67	5.37	5.52
1562	NYSE	SKX	Mon, Aug 29, 2005	5.62	5.71	5.55	5.67
1561	NYSE	SKX	Fri, Aug 26, 2005	5.67	5.67	5.51	5.61
1560	NYSE	SKX	Thu, Aug 25, 2005	5.75	5.83	5.61	5.67
1559	NYSE	SKX	Wed, Aug 24, 2005	5.69	5.77	5.67	5.71
1558	NYSE	SKX	Tue, Aug 23, 2005	5.82	5.82	5.60	5.72
1557	NYSE	SKX	Mon, Aug 22, 2005	5.77	5.97	5.67	5.83
1556	NYSE	SKX	Fri, Aug 19, 2005	5.78	5.78	5.67	5.75
1555	NYSE	SKX	Thu, Aug 18, 2005	5.71	5.83	5.63	5.78
1554	NYSE	SKX	Wed, Aug 17, 2005	5.72	5.77	5.62	5.70
1553	NYSE	SKX	Tue, Aug 16, 2005	5.97	6.03	5.72	5.72
1552	NYSE	SKX	Mon, Aug 15, 2005	5.80	6.06	5.79	6.00
1551	NYSE	SKX	Fri, Aug 12, 2005	5.67	5.70	5.47	5.57
1550	NYSE	SKX	Thu, Aug 11, 2005	5.66	5.69	5.63	5.67
1549	NYSE	SKX	Wed, Aug 10, 2005	5.63	5.67	5.57	5.65
1548	NYSE	SKX	Tue, Aug 9, 2005	5.63	5.63	5.56	5.63
1547	NYSE	SKX	Mon, Aug 8, 2005	5.63	5.63	5.57	5.63
1546	NYSE	SKX	Fri, Aug 5, 2005	5.69	5.69	5.50	5.66
1545	NYSE	SKX	Thu, Aug 4, 2005	5.80	5.80	5.68	5.68
1544	NYSE	SKX	Wed, Aug 3, 2005	5.67	5.83	5.64	5.79
1543	NYSE	SKX	Tue, Aug 2, 2005	5.49	5.69	5.43	5.63
1542	NYSE	SKX	Mon, Aug 1, 2005	5.50	5.63	5.49	5.51
1541	NYSE	SKX	Fri, Jul 29, 2005	5.33	5.58	5.33	5.48
1540	NYSE	SKX	Thu, Jul 28, 2005	5.75	5.75	5.27	5.33
1539	NYSE	SKX	Wed, Jul 27, 2005	5.18	5.23	5.09	5.20
1538	NYSE	SKX	Tue, Jul 26, 2005	5.11	5.17	5.02	5.16
1537	NYSE	SKX	Mon, Jul 25, 2005	5.18	5.28	5.06	5.11
1536	NYSE	SKX	Fri, Jul 22, 2005	4.92	5.27	4.92	5.20
1535	NYSE	SKX	Thu, Jul 21, 2005	4.99	4.99	4.90	4.91
1534	NYSE	SKX	Wed, Jul 20, 2005	4.93	4.98	4.86	4.98
1533	NYSE	SKX	Tue, Jul 19, 2005	4.93	4.97	4.87	4.96
1532	NYSE	SKX	Mon, Jul 18, 2005	4.82	4.82	4.69	4.79
1531	NYSE	SKX	Fri, Jul 15, 2005	4.75	4.86	4.69	4.85
1530	NYSE	SKX	Thu, Jul 14, 2005	4.75	4.87	4.75	4.76
1529	NYSE	SKX	Wed, Jul 13, 2005	4.85	4.88	4.65	4.79
1528	NYSE	SKX	Tue, Jul 12, 2005	4.90	4.91	4.84	4.89
1527	NYSE	SKX	Mon, Jul 11, 2005	4.93	4.98	4.86	4.94
1526	NYSE	SKX	Fri, Jul 8, 2005	4.79	4.95	4.71	4.90
1525	NYSE	SKX	Thu, Jul 7, 2005	4.85	4.85	4.65	4.80
1524	NYSE	SKX	Wed, Jul 6, 2005	4.94	4.95	4.82	4.89
1523	NYSE	SKX	Tue, Jul 5, 2005	4.83	4.93	4.82	4.92
1522	NYSE	SKX	Fri, Jul 1, 2005	4.75	4.80	4.72	4.77
1521	NYSE	SKX	Thu, Jun 30, 2005	4.77	4.80	4.70	4.75
1520	NYSE	SKX	Wed, Jun 29, 2005	4.79	4.80	4.75	4.76
1519	NYSE	SKX	Tue, Jun 28, 2005	4.58	4.80	4.58	4.80
1518	NYSE	SKX	Mon, Jun 27, 2005	4.61	4.63	4.52	4.58
1517	NYSE	SKX	Fri, Jun 24, 2005	4.69	4.69	4.61	4.61
1516	NYSE	SKX	Thu, Jun 23, 2005	4.83	4.83	4.67	4.69
1515	NYSE	SKX	Wed, Jun 22, 2005	4.83	4.97	4.76	4.83
1514	NYSE	SKX	Tue, Jun 21, 2005	4.75	4.86	4.72	4.82
1513	NYSE	SKX	Mon, Jun 20, 2005	4.73	4.74	4.65	4.74
1512	NYSE	SKX	Fri, Jun 17, 2005	4.80	4.80	4.71	4.75
1511	NYSE	SKX	Thu, Jun 16, 2005	4.73	4.83	4.73	4.75
1510	NYSE	SKX	Wed, Jun 15, 2005	4.50	4.78	4.50	4.74
1509	NYSE	SKX	Tue, Jun 14, 2005	4.36	4.43	4.34	4.42
1508	NYSE	SKX	Mon, Jun 13, 2005	4.35	4.38	4.32	4.35
1507	NYSE	SKX	Fri, Jun 10, 2005	4.49	4.52	4.32	4.38
1506	NYSE	SKX	Thu, Jun 9, 2005	4.32	4.59	4.32	4.51
1505	NYSE	SKX	Wed, Jun 8, 2005	4.34	4.45	4.30	4.30
1504	NYSE	SKX	Tue, Jun 7, 2005	4.28	4.36	4.28	4.31
1503	NYSE	SKX	Mon, Jun 6, 2005	4.31	4.31	4.20	4.29
1502	NYSE	SKX	Fri, Jun 3, 2005	4.37	4.37	4.27	4.29
1501	NYSE	SKX	Thu, Jun 2, 2005	4.21	4.43	4.20	4.40
1500	NYSE	SKX	Wed, Jun 1, 2005	4.22	4.24	4.11	4.21
1499	NYSE	SKX	Tue, May 31, 2005	4.23	4.23	4.18	4.22
1498	NYSE	SKX	Fri, May 27, 2005	4.19	4.29	4.17	4.24
1497	NYSE	SKX	Thu, May 26, 2005	4.13	4.20	4.13	4.20
1496	NYSE	SKX	Wed, May 25, 2005	4.08	4.16	4.04	4.10
1495	NYSE	SKX	Tue, May 24, 2005	4.00	4.13	3.97	4.11
1494	NYSE	SKX	Mon, May 23, 2005	4.06	4.07	3.90	4.00
1493	NYSE	SKX	Fri, May 20, 2005	4.13	4.14	4.07	4.09
1492	NYSE	SKX	Thu, May 19, 2005	4.02	4.19	4.00	4.13
1491	NYSE	SKX	Wed, May 18, 2005	3.90	4.02	3.89	4.02
1490	NYSE	SKX	Tue, May 17, 2005	3.83	3.89	3.83	3.87
1489	NYSE	SKX	Mon, May 16, 2005	3.84	3.88	3.73	3.83
1488	NYSE	SKX	Fri, May 13, 2005	3.85	3.89	3.73	3.83
1487	NYSE	SKX	Thu, May 12, 2005	3.99	4.01	3.74	3.85
1486	NYSE	SKX	Wed, May 11, 2005	3.99	4.03	3.96	3.99
1485	NYSE	SKX	Tue, May 10, 2005	4.13	4.13	3.95	3.96
1484	NYSE	SKX	Mon, May 9, 2005	4.08	4.16	4.07	4.13
1483	NYSE	SKX	Fri, May 6, 2005	4.20	4.22	4.07	4.12
1482	NYSE	SKX	Thu, May 5, 2005	4.10	4.19	4.10	4.19
1481	NYSE	SKX	Wed, May 4, 2005	4.31	4.32	4.07	4.07
1480	NYSE	SKX	Tue, May 3, 2005	4.28	4.36	4.24	4.31
1479	NYSE	SKX	Mon, May 2, 2005	4.15	4.24	4.08	4.23
1478	NYSE	SKX	Fri, Apr 29, 2005	4.15	4.15	4.03	4.08
1477	NYSE	SKX	Thu, Apr 28, 2005	4.33	4.34	3.97	4.05
1476	NYSE	SKX	Wed, Apr 27, 2005	4.74	4.77	4.57	4.65
1475	NYSE	SKX	Tue, Apr 26, 2005	4.58	4.74	4.53	4.74
1474	NYSE	SKX	Mon, Apr 25, 2005	4.66	4.72	4.59	4.59
1473	NYSE	SKX	Fri, Apr 22, 2005	4.72	4.75	4.67	4.68
1472	NYSE	SKX	Thu, Apr 21, 2005	4.75	4.77	4.67	4.70
1471	NYSE	SKX	Wed, Apr 20, 2005	4.78	4.80	4.67	4.68
1470	NYSE	SKX	Tue, Apr 19, 2005	4.75	4.82	4.71	4.75
1469	NYSE	SKX	Mon, Apr 18, 2005	4.68	4.77	4.67	4.74
1468	NYSE	SKX	Fri, Apr 15, 2005	4.86	4.88	4.69	4.70
1467	NYSE	SKX	Thu, Apr 14, 2005	4.92	4.95	4.84	4.86
1466	NYSE	SKX	Wed, Apr 13, 2005	4.98	5.00	4.92	4.92
1465	NYSE	SKX	Tue, Apr 12, 2005	5.05	5.05	4.90	4.98
1464	NYSE	SKX	Mon, Apr 11, 2005	5.05	5.10	4.97	5.07
1463	NYSE	SKX	Fri, Apr 8, 2005	5.11	5.14	5.04	5.04
1462	NYSE	SKX	Thu, Apr 7, 2005	5.01	5.20	4.83	5.13
1461	NYSE	SKX	Wed, Apr 6, 2005	5.13	5.21	5.03	5.05
1460	NYSE	SKX	Tue, Apr 5, 2005	5.15	5.17	5.03	5.11
1459	NYSE	SKX	Mon, Apr 4, 2005	5.15	5.18	5.12	5.14
1458	NYSE	SKX	Fri, Apr 1, 2005	5.15	5.15	5.05	5.13
1457	NYSE	SKX	Thu, Mar 31, 2005	5.17	5.19	5.08	5.16
1456	NYSE	SKX	Wed, Mar 30, 2005	5.07	5.17	5.03	5.16
1455	NYSE	SKX	Tue, Mar 29, 2005	5.17	5.21	5.03	5.07
1454	NYSE	SKX	Mon, Mar 28, 2005	5.16	5.28	5.15	5.16
1453	NYSE	SKX	Thu, Mar 24, 2005	5.13	5.27	5.12	5.17
1452	NYSE	SKX	Wed, Mar 23, 2005	5.22	5.23	5.13	5.15
1451	NYSE	SKX	Tue, Mar 22, 2005	5.20	5.26	5.18	5.22
1450	NYSE	SKX	Mon, Mar 21, 2005	5.23	5.23	5.16	5.20
1449	NYSE	SKX	Fri, Mar 18, 2005	5.22	5.24	5.18	5.23
1448	NYSE	SKX	Thu, Mar 17, 2005	5.19	5.22	5.15	5.22
1447	NYSE	SKX	Wed, Mar 16, 2005	5.16	5.21	5.11	5.21
1446	NYSE	SKX	Tue, Mar 15, 2005	5.09	5.22	5.07	5.16
1445	NYSE	SKX	Mon, Mar 14, 2005	5.00	5.15	5.00	5.08
1444	NYSE	SKX	Fri, Mar 11, 2005	5.12	5.12	4.96	4.99
1443	NYSE	SKX	Thu, Mar 10, 2005	5.05	5.21	5.05	5.14
1442	NYSE	SKX	Wed, Mar 9, 2005	5.07	5.18	5.06	5.06
1441	NYSE	SKX	Tue, Mar 8, 2005	5.27	5.28	5.15	5.17
1440	NYSE	SKX	Mon, Mar 7, 2005	5.27	5.33	5.27	5.32
1439	NYSE	SKX	Fri, Mar 4, 2005	5.33	5.33	5.18	5.28
1438	NYSE	SKX	Thu, Mar 3, 2005	5.35	5.40	5.29	5.32
1437	NYSE	SKX	Wed, Mar 2, 2005	5.22	5.38	5.20	5.33
1436	NYSE	SKX	Tue, Mar 1, 2005	5.08	5.27	5.07	5.27
1435	NYSE	SKX	Mon, Feb 28, 2005	5.32	5.32	5.07	5.09
1434	NYSE	SKX	Fri, Feb 25, 2005	5.30	5.33	5.26	5.31
1433	NYSE	SKX	Thu, Feb 24, 2005	5.32	5.38	5.20	5.33
1432	NYSE	SKX	Wed, Feb 23, 2005	5.01	5.40	5.00	5.28
1431	NYSE	SKX	Tue, Feb 22, 2005	5.17	5.17	4.90	4.92
1430	NYSE	SKX	Fri, Feb 18, 2005	5.28	5.28	5.08	5.16
1429	NYSE	SKX	Thu, Feb 17, 2005	5.33	5.37	5.25	5.28
1428	NYSE	SKX	Wed, Feb 16, 2005	5.35	5.35	5.21	5.34
1427	NYSE	SKX	Tue, Feb 15, 2005	5.24	5.33	5.23	5.33
1426	NYSE	SKX	Mon, Feb 14, 2005	5.37	5.38	5.15	5.31
1425	NYSE	SKX	Fri, Feb 11, 2005	5.18	5.38	5.16	5.30
1424	NYSE	SKX	Thu, Feb 10, 2005	5.30	5.33	5.02	5.21
1423	NYSE	SKX	Wed, Feb 9, 2005	5.52	5.58	5.33	5.35
1422	NYSE	SKX	Tue, Feb 8, 2005	5.37	5.63	5.35	5.52
1421	NYSE	SKX	Mon, Feb 7, 2005	5.17	5.35	5.16	5.33
1420	NYSE	SKX	Fri, Feb 4, 2005	5.16	5.23	5.13	5.17
1419	NYSE	SKX	Thu, Feb 3, 2005	5.08	5.24	5.08	5.15
1418	NYSE	SKX	Wed, Feb 2, 2005	4.98	5.15	4.97	5.10
1417	NYSE	SKX	Tue, Feb 1, 2005	4.88	4.93	4.87	4.90
1416	NYSE	SKX	Mon, Jan 31, 2005	4.75	4.93	4.75	4.88
1415	NYSE	SKX	Fri, Jan 28, 2005	4.73	4.76	4.66	4.75
1414	NYSE	SKX	Thu, Jan 27, 2005	4.61	4.77	4.61	4.73
1413	NYSE	SKX	Wed, Jan 26, 2005	4.60	4.60	4.51	4.58
1412	NYSE	SKX	Tue, Jan 25, 2005	4.59	4.63	4.56	4.62
1411	NYSE	SKX	Mon, Jan 24, 2005	4.65	4.74	4.58	4.59
1410	NYSE	SKX	Fri, Jan 21, 2005	4.67	4.71	4.63	4.64
1409	NYSE	SKX	Thu, Jan 20, 2005	4.38	4.73	4.36	4.69
1408	NYSE	SKX	Wed, Jan 19, 2005	4.43	4.47	4.34	4.35
1407	NYSE	SKX	Tue, Jan 18, 2005	4.46	4.53	4.40	4.47
1406	NYSE	SKX	Fri, Jan 14, 2005	4.36	4.45	4.36	4.45
1405	NYSE	SKX	Thu, Jan 13, 2005	4.34	4.44	4.33	4.35
1404	NYSE	SKX	Wed, Jan 12, 2005	4.33	4.38	4.33	4.34
1403	NYSE	SKX	Tue, Jan 11, 2005	4.30	4.35	4.29	4.33
1402	NYSE	SKX	Mon, Jan 10, 2005	4.33	4.36	4.29	4.30
1401	NYSE	SKX	Fri, Jan 7, 2005	4.32	4.35	4.32	4.33
1400	NYSE	SKX	Thu, Jan 6, 2005	4.29	4.33	4.29	4.32
1399	NYSE	SKX	Wed, Jan 5, 2005	4.28	4.32	4.27	4.28
1398	NYSE	SKX	Tue, Jan 4, 2005	4.27	4.32	4.27	4.28
1397	NYSE	SKX	Mon, Jan 3, 2005	4.33	4.39	4.27	4.27
1396	NYSE	SKX	Fri, Dec 31, 2004	4.27	4.39	4.25	4.32
1395	NYSE	SKX	Thu, Dec 30, 2004	4.28	4.28	4.25	4.28
1394	NYSE	SKX	Wed, Dec 29, 2004	4.22	4.31	4.22	4.30
1393	NYSE	SKX	Tue, Dec 28, 2004	4.25	4.27	4.18	4.24
1392	NYSE	SKX	Mon, Dec 27, 2004	4.26	4.28	4.25	4.25
1391	NYSE	SKX	Thu, Dec 23, 2004	4.22	4.27	4.21	4.26
1390	NYSE	SKX	Wed, Dec 22, 2004	4.22	4.25	4.19	4.25
1389	NYSE	SKX	Tue, Dec 21, 2004	4.18	4.28	4.18	4.23
1388	NYSE	SKX	Mon, Dec 20, 2004	4.20	4.22	4.17	4.21
1387	NYSE	SKX	Fri, Dec 17, 2004	4.19	4.21	4.17	4.20
1386	NYSE	SKX	Thu, Dec 16, 2004	4.13	4.18	4.10	4.16
1385	NYSE	SKX	Wed, Dec 15, 2004	4.00	4.20	3.98	4.16
1384	NYSE	SKX	Tue, Dec 14, 2004	3.93	4.01	3.90	4.01
1383	NYSE	SKX	Mon, Dec 13, 2004	3.95	3.98	3.92	3.95
1382	NYSE	SKX	Fri, Dec 10, 2004	3.88	3.99	3.87	3.95
1381	NYSE	SKX	Thu, Dec 9, 2004	3.84	3.95	3.84	3.90
1380	NYSE	SKX	Wed, Dec 8, 2004	3.88	3.96	3.83	3.84
1379	NYSE	SKX	Tue, Dec 7, 2004	3.90	3.93	3.85	3.85
1378	NYSE	SKX	Mon, Dec 6, 2004	3.92	3.95	3.89	3.90
1377	NYSE	SKX	Fri, Dec 3, 2004	3.94	3.98	3.91	3.92
1376	NYSE	SKX	Thu, Dec 2, 2004	3.90	3.97	3.90	3.95
1375	NYSE	SKX	Wed, Dec 1, 2004	3.88	3.96	3.87	3.90
1374	NYSE	SKX	Tue, Nov 30, 2004	3.89	3.94	3.83	3.87
1373	NYSE	SKX	Mon, Nov 29, 2004	3.86	3.96	3.86	3.87
1372	NYSE	SKX	Fri, Nov 26, 2004	3.85	3.90	3.85	3.86
1371	NYSE	SKX	Wed, Nov 24, 2004	3.83	3.91	3.82	3.82
1370	NYSE	SKX	Tue, Nov 23, 2004	3.87	3.92	3.83	3.83
1369	NYSE	SKX	Mon, Nov 22, 2004	3.92	3.98	3.87	3.87
1368	NYSE	SKX	Fri, Nov 19, 2004	3.95	3.95	3.89	3.92
1367	NYSE	SKX	Thu, Nov 18, 2004	3.99	3.99	3.90	3.93
1366	NYSE	SKX	Wed, Nov 17, 2004	4.00	4.03	3.92	3.96
1365	NYSE	SKX	Tue, Nov 16, 2004	3.87	4.02	3.87	3.97
1364	NYSE	SKX	Mon, Nov 15, 2004	3.92	3.95	3.84	3.87
1363	NYSE	SKX	Fri, Nov 12, 2004	3.68	3.95	3.68	3.91
1362	NYSE	SKX	Thu, Nov 11, 2004	3.77	3.80	3.67	3.70
1361	NYSE	SKX	Wed, Nov 10, 2004	3.70	3.77	3.67	3.75
1360	NYSE	SKX	Tue, Nov 9, 2004	3.62	3.74	3.62	3.71
1359	NYSE	SKX	Mon, Nov 8, 2004	3.80	3.81	3.66	3.67
1358	NYSE	SKX	Fri, Nov 5, 2004	3.67	3.83	3.61	3.78
1357	NYSE	SKX	Thu, Nov 4, 2004	3.67	3.73	3.60	3.67
1356	NYSE	SKX	Wed, Nov 3, 2004	3.70	3.77	3.64	3.67
1355	NYSE	SKX	Tue, Nov 2, 2004	3.70	3.75	3.69	3.69
1354	NYSE	SKX	Mon, Nov 1, 2004	3.68	3.75	3.66	3.70
1353	NYSE	SKX	Fri, Oct 29, 2004	3.80	3.83	3.68	3.68
1352	NYSE	SKX	Thu, Oct 28, 2004	3.93	4.01	3.77	3.80
1351	NYSE	SKX	Wed, Oct 27, 2004	4.16	4.16	3.53	3.96
1350	NYSE	SKX	Tue, Oct 26, 2004	4.63	4.66	4.31	4.47
1349	NYSE	SKX	Mon, Oct 25, 2004	4.51	4.73	4.49	4.65
1348	NYSE	SKX	Fri, Oct 22, 2004	4.78	4.78	4.48	4.51
1347	NYSE	SKX	Thu, Oct 21, 2004	4.65	4.78	4.55	4.78
1346	NYSE	SKX	Wed, Oct 20, 2004	4.54	4.72	4.52	4.63
1345	NYSE	SKX	Tue, Oct 19, 2004	4.45	4.63	4.45	4.54
1344	NYSE	SKX	Mon, Oct 18, 2004	4.58	4.58	4.45	4.45
1343	NYSE	SKX	Fri, Oct 15, 2004	4.35	4.66	4.33	4.60
1342	NYSE	SKX	Thu, Oct 14, 2004	4.43	4.45	4.29	4.32
1341	NYSE	SKX	Wed, Oct 13, 2004	4.76	4.76	4.45	4.45
1340	NYSE	SKX	Tue, Oct 12, 2004	4.73	4.81	4.70	4.76
1339	NYSE	SKX	Mon, Oct 11, 2004	4.76	4.78	4.72	4.77
1338	NYSE	SKX	Fri, Oct 8, 2004	4.86	4.95	4.82	4.82
1337	NYSE	SKX	Thu, Oct 7, 2004	5.00	5.00	4.88	4.89
1336	NYSE	SKX	Wed, Oct 6, 2004	4.85	5.00	4.85	5.00
1335	NYSE	SKX	Tue, Oct 5, 2004	4.92	4.92	4.83	4.85
1334	NYSE	SKX	Mon, Oct 4, 2004	4.94	5.00	4.90	4.92
1333	NYSE	SKX	Fri, Oct 1, 2004	4.87	4.96	4.87	4.94
1332	NYSE	SKX	Thu, Sep 30, 2004	4.82	4.92	4.73	4.84
1331	NYSE	SKX	Wed, Sep 29, 2004	4.69	4.84	4.67	4.84
1330	NYSE	SKX	Tue, Sep 28, 2004	4.64	4.70	4.62	4.69
1329	NYSE	SKX	Mon, Sep 27, 2004	4.67	4.69	4.61	4.63
1328	NYSE	SKX	Fri, Sep 24, 2004	4.72	4.74	4.67	4.67
1327	NYSE	SKX	Thu, Sep 23, 2004	4.82	4.82	4.72	4.72
1326	NYSE	SKX	Wed, Sep 22, 2004	4.82	4.83	4.71	4.81
1325	NYSE	SKX	Tue, Sep 21, 2004	4.67	4.83	4.67	4.83
1324	NYSE	SKX	Mon, Sep 20, 2004	4.83	4.88	4.55	4.67
1323	NYSE	SKX	Fri, Sep 17, 2004	4.94	4.95	4.82	4.83
1322	NYSE	SKX	Thu, Sep 16, 2004	4.85	5.08	4.84	4.97
1321	NYSE	SKX	Wed, Sep 15, 2004	4.91	4.92	4.75	4.85
1320	NYSE	SKX	Tue, Sep 14, 2004	4.90	4.93	4.81	4.91
1319	NYSE	SKX	Mon, Sep 13, 2004	4.82	4.94	4.81	4.92
1318	NYSE	SKX	Fri, Sep 10, 2004	4.77	4.88	4.75	4.85
1317	NYSE	SKX	Thu, Sep 9, 2004	4.74	4.80	4.68	4.80
1316	NYSE	SKX	Wed, Sep 8, 2004	4.62	4.98	4.59	4.73
1315	NYSE	SKX	Tue, Sep 7, 2004	4.66	4.70	4.60	4.60
1314	NYSE	SKX	Fri, Sep 3, 2004	4.65	4.67	4.60	4.66
1313	NYSE	SKX	Thu, Sep 2, 2004	4.58	4.71	4.49	4.65
1312	NYSE	SKX	Wed, Sep 1, 2004	4.42	4.62	4.41	4.59
1311	NYSE	SKX	Tue, Aug 31, 2004	4.33	4.44	4.30	4.43
1310	NYSE	SKX	Mon, Aug 30, 2004	4.35	4.37	4.28	4.34
1309	NYSE	SKX	Fri, Aug 27, 2004	4.27	4.37	4.27	4.37
1308	NYSE	SKX	Thu, Aug 26, 2004	4.28	4.33	4.26	4.26
1307	NYSE	SKX	Wed, Aug 25, 2004	4.37	4.37	4.17	4.27
1306	NYSE	SKX	Tue, Aug 24, 2004	4.43	4.43	4.33	4.37
1305	NYSE	SKX	Mon, Aug 23, 2004	4.41	4.46	4.37	4.43
1304	NYSE	SKX	Fri, Aug 20, 2004	4.48	4.51	4.42	4.42
1303	NYSE	SKX	Thu, Aug 19, 2004	4.47	4.50	4.44	4.49
1302	NYSE	SKX	Wed, Aug 18, 2004	4.54	4.54	4.44	4.47
1301	NYSE	SKX	Tue, Aug 17, 2004	4.39	4.59	4.39	4.58
1300	NYSE	SKX	Mon, Aug 16, 2004	4.28	4.36	4.27	4.36
1299	NYSE	SKX	Fri, Aug 13, 2004	4.25	4.32	4.22	4.27
1298	NYSE	SKX	Thu, Aug 12, 2004	4.31	4.31	4.19	4.23
1297	NYSE	SKX	Wed, Aug 11, 2004	4.32	4.33	4.22	4.32
1296	NYSE	SKX	Tue, Aug 10, 2004	4.29	4.37	4.29	4.35
1295	NYSE	SKX	Mon, Aug 9, 2004	4.33	4.39	4.25	4.28
1294	NYSE	SKX	Fri, Aug 6, 2004	4.33	4.34	4.28	4.32
1293	NYSE	SKX	Thu, Aug 5, 2004	4.51	4.51	4.32	4.34
1292	NYSE	SKX	Wed, Aug 4, 2004	4.56	4.56	4.47	4.50
1291	NYSE	SKX	Tue, Aug 3, 2004	4.63	4.63	4.55	4.56
1290	NYSE	SKX	Mon, Aug 2, 2004	4.60	4.68	4.57	4.65
1289	NYSE	SKX	Fri, Jul 30, 2004	4.73	4.73	4.58	4.58
1288	NYSE	SKX	Thu, Jul 29, 2004	4.62	4.73	4.62	4.73
1287	NYSE	SKX	Wed, Jul 28, 2004	4.65	4.75	4.54	4.60
1286	NYSE	SKX	Tue, Jul 27, 2004	4.27	4.65	4.27	4.65
1285	NYSE	SKX	Mon, Jul 26, 2004	4.28	4.40	4.25	4.27
1284	NYSE	SKX	Fri, Jul 23, 2004	4.37	4.40	4.13	4.25
1283	NYSE	SKX	Thu, Jul 22, 2004	4.04	4.40	4.04	4.37
1282	NYSE	SKX	Wed, Jul 21, 2004	4.21	4.26	3.97	3.98
1281	NYSE	SKX	Tue, Jul 20, 2004	3.95	4.28	3.95	4.18
1280	NYSE	SKX	Mon, Jul 19, 2004	4.00	4.01	3.85	3.88
1279	NYSE	SKX	Fri, Jul 16, 2004	4.10	4.18	3.98	4.01
1278	NYSE	SKX	Thu, Jul 15, 2004	4.17	4.22	4.06	4.06
1277	NYSE	SKX	Wed, Jul 14, 2004	4.38	4.38	4.11	4.17
1276	NYSE	SKX	Tue, Jul 13, 2004	4.32	4.44	4.32	4.38
1275	NYSE	SKX	Mon, Jul 12, 2004	4.28	4.38	4.23	4.25
1274	NYSE	SKX	Fri, Jul 9, 2004	4.43	4.44	4.23	4.30
1273	NYSE	SKX	Thu, Jul 8, 2004	4.38	4.50	4.36	4.41
1272	NYSE	SKX	Wed, Jul 7, 2004	4.40	4.43	4.36	4.38
1271	NYSE	SKX	Tue, Jul 6, 2004	4.53	4.53	4.36	4.40
1270	NYSE	SKX	Fri, Jul 2, 2004	4.48	4.56	4.45	4.55
1269	NYSE	SKX	Thu, Jul 1, 2004	4.33	4.51	4.33	4.50
1268	NYSE	SKX	Wed, Jun 30, 2004	4.42	4.48	4.33	4.33
1267	NYSE	SKX	Tue, Jun 29, 2004	4.67	4.67	4.40	4.40
1266	NYSE	SKX	Mon, Jun 28, 2004	4.67	4.68	4.62	4.67
1265	NYSE	SKX	Fri, Jun 25, 2004	4.62	4.67	4.47	4.67
1264	NYSE	SKX	Thu, Jun 24, 2004	4.52	4.66	4.52	4.60
1263	NYSE	SKX	Wed, Jun 23, 2004	4.49	4.52	4.45	4.50
1262	NYSE	SKX	Tue, Jun 22, 2004	4.32	4.50	4.31	4.47
1261	NYSE	SKX	Mon, Jun 21, 2004	4.41	4.44	4.33	4.35
1260	NYSE	SKX	Fri, Jun 18, 2004	4.45	4.47	4.43	4.45
1259	NYSE	SKX	Thu, Jun 17, 2004	4.29	4.36	4.25	4.34
1258	NYSE	SKX	Wed, Jun 16, 2004	4.21	4.29	4.17	4.27
1257	NYSE	SKX	Tue, Jun 15, 2004	4.07	4.28	4.07	4.20
1256	NYSE	SKX	Mon, Jun 14, 2004	4.09	4.13	3.98	4.05
1255	NYSE	SKX	Thu, Jun 10, 2004	4.07	4.25	4.05	4.09
1254	NYSE	SKX	Wed, Jun 9, 2004	4.21	4.21	4.03	4.08
1253	NYSE	SKX	Tue, Jun 8, 2004	4.08	4.26	4.00	4.24
1252	NYSE	SKX	Mon, Jun 7, 2004	4.06	4.13	4.04	4.08
1251	NYSE	SKX	Fri, Jun 4, 2004	3.95	4.03	3.92	4.03
1250	NYSE	SKX	Thu, Jun 3, 2004	3.88	4.00	3.87	3.93
1249	NYSE	SKX	Wed, Jun 2, 2004	3.82	3.92	3.79	3.88
1248	NYSE	SKX	Tue, Jun 1, 2004	3.80	3.83	3.69	3.79
1247	NYSE	SKX	Fri, May 28, 2004	3.79	3.84	3.66	3.83
1246	NYSE	SKX	Thu, May 27, 2004	3.83	3.83	3.70	3.79
1245	NYSE	SKX	Wed, May 26, 2004	3.65	3.83	3.65	3.83
1244	NYSE	SKX	Tue, May 25, 2004	3.66	3.67	3.63	3.64
1243	NYSE	SKX	Mon, May 24, 2004	3.56	3.70	3.56	3.65
1242	NYSE	SKX	Fri, May 21, 2004	3.55	3.58	3.49	3.49
1241	NYSE	SKX	Thu, May 20, 2004	3.60	3.63	3.56	3.56
1240	NYSE	SKX	Wed, May 19, 2004	3.58	3.67	3.56	3.59
1239	NYSE	SKX	Tue, May 18, 2004	3.55	3.59	3.51	3.53
1238	NYSE	SKX	Mon, May 17, 2004	3.63	3.63	3.39	3.55
1237	NYSE	SKX	Fri, May 14, 2004	3.66	3.68	3.62	3.66
1236	NYSE	SKX	Thu, May 13, 2004	3.87	3.87	3.61	3.66
1235	NYSE	SKX	Wed, May 12, 2004	3.83	3.92	3.61	3.90
1234	NYSE	SKX	Tue, May 11, 2004	3.78	3.92	3.78	3.83
1233	NYSE	SKX	Mon, May 10, 2004	3.80	3.87	3.67	3.78
1232	NYSE	SKX	Fri, May 7, 2004	4.10	4.10	3.86	3.93
1231	NYSE	SKX	Thu, May 6, 2004	4.12	4.14	4.07	4.13
1230	NYSE	SKX	Wed, May 5, 2004	4.15	4.17	4.12	4.13
1229	NYSE	SKX	Tue, May 4, 2004	4.08	4.20	4.07	4.16
1228	NYSE	SKX	Mon, May 3, 2004	4.09	4.16	4.06	4.12
1227	NYSE	SKX	Fri, Apr 30, 2004	4.12	4.14	4.04	4.10
1226	NYSE	SKX	Thu, Apr 29, 2004	4.13	4.19	4.10	4.12
1225	NYSE	SKX	Wed, Apr 28, 2004	4.30	4.30	4.11	4.12
1224	NYSE	SKX	Tue, Apr 27, 2004	4.26	4.38	4.26	4.30
1223	NYSE	SKX	Mon, Apr 26, 2004	4.33	4.33	4.12	4.22
1222	NYSE	SKX	Fri, Apr 23, 2004	4.18	4.39	4.13	4.33
1221	NYSE	SKX	Thu, Apr 22, 2004	4.33	4.43	4.16	4.18
1220	NYSE	SKX	Wed, Apr 21, 2004	4.47	4.67	4.44	4.65
1219	NYSE	SKX	Tue, Apr 20, 2004	4.65	4.70	4.33	4.33
1218	NYSE	SKX	Mon, Apr 19, 2004	4.50	4.67	4.44	4.66
1217	NYSE	SKX	Fri, Apr 16, 2004	4.46	4.58	4.41	4.50
1216	NYSE	SKX	Thu, Apr 15, 2004	4.43	4.50	4.42	4.44
1215	NYSE	SKX	Wed, Apr 14, 2004	4.33	4.53	4.31	4.44
1214	NYSE	SKX	Tue, Apr 13, 2004	4.67	4.67	4.42	4.44
1213	NYSE	SKX	Mon, Apr 12, 2004	4.70	4.70	4.61	4.66
1212	NYSE	SKX	Thu, Apr 8, 2004	4.68	4.76	4.60	4.68
1211	NYSE	SKX	Wed, Apr 7, 2004	4.73	4.83	4.68	4.75
1210	NYSE	SKX	Tue, Apr 6, 2004	4.67	4.85	4.67	4.69
1209	NYSE	SKX	Mon, Apr 5, 2004	4.39	4.59	4.33	4.59
1208	NYSE	SKX	Fri, Apr 2, 2004	4.45	4.48	4.28	4.39
1207	NYSE	SKX	Thu, Apr 1, 2004	4.36	4.45	4.36	4.39
1206	NYSE	SKX	Wed, Mar 31, 2004	4.30	4.44	4.30	4.37
1205	NYSE	SKX	Tue, Mar 30, 2004	4.21	4.30	4.17	4.30
1204	NYSE	SKX	Mon, Mar 29, 2004	3.99	4.27	3.99	4.26
1203	NYSE	SKX	Fri, Mar 26, 2004	3.90	3.98	3.89	3.96
1202	NYSE	SKX	Thu, Mar 25, 2004	3.95	3.99	3.91	3.94
1201	NYSE	SKX	Wed, Mar 24, 2004	3.90	3.99	3.90	3.97
1200	NYSE	SKX	Tue, Mar 23, 2004	3.80	3.92	3.80	3.88
1199	NYSE	SKX	Mon, Mar 22, 2004	3.80	3.83	3.71	3.83
1198	NYSE	SKX	Fri, Mar 19, 2004	3.98	3.98	3.78	3.80
1197	NYSE	SKX	Thu, Mar 18, 2004	3.96	3.99	3.87	3.96
1196	NYSE	SKX	Wed, Mar 17, 2004	3.91	3.97	3.87	3.93
1195	NYSE	SKX	Tue, Mar 16, 2004	3.88	3.92	3.83	3.88
1194	NYSE	SKX	Mon, Mar 15, 2004	3.99	4.00	3.85	3.85
1193	NYSE	SKX	Fri, Mar 12, 2004	3.92	3.99	3.92	3.96
1192	NYSE	SKX	Thu, Mar 11, 2004	4.02	4.03	3.89	3.89
1191	NYSE	SKX	Wed, Mar 10, 2004	4.20	4.23	4.04	4.05
1190	NYSE	SKX	Tue, Mar 9, 2004	4.27	4.27	4.18	4.22
1189	NYSE	SKX	Mon, Mar 8, 2004	4.31	4.33	4.21	4.22
1188	NYSE	SKX	Fri, Mar 5, 2004	4.27	4.32	4.19	4.27
1187	NYSE	SKX	Thu, Mar 4, 2004	4.27	4.33	4.23	4.25
1186	NYSE	SKX	Wed, Mar 3, 2004	4.27	4.30	4.22	4.25
1185	NYSE	SKX	Tue, Mar 2, 2004	4.34	4.34	4.17	4.23
1184	NYSE	SKX	Mon, Mar 1, 2004	4.23	4.35	4.23	4.32
1183	NYSE	SKX	Fri, Feb 27, 2004	4.14	4.23	4.12	4.20
1182	NYSE	SKX	Thu, Feb 26, 2004	4.13	4.15	4.01	4.12
1181	NYSE	SKX	Wed, Feb 25, 2004	4.07	4.13	4.03	4.13
1180	NYSE	SKX	Tue, Feb 24, 2004	3.98	4.16	3.98	4.03
1179	NYSE	SKX	Mon, Feb 23, 2004	4.05	4.09	3.94	3.95
1178	NYSE	SKX	Fri, Feb 20, 2004	3.92	4.15	3.85	4.03
1177	NYSE	SKX	Thu, Feb 19, 2004	3.58	4.08	3.55	3.97
1176	NYSE	SKX	Wed, Feb 18, 2004	3.68	3.70	3.57	3.58
1175	NYSE	SKX	Tue, Feb 17, 2004	3.82	3.88	3.59	3.66
1174	NYSE	SKX	Fri, Feb 13, 2004	3.52	3.80	3.52	3.79
1173	NYSE	SKX	Thu, Feb 12, 2004	3.83	3.91	3.50	3.51
1172	NYSE	SKX	Wed, Feb 11, 2004	3.50	4.17	3.40	3.82
1171	NYSE	SKX	Tue, Feb 10, 2004	3.03	3.25	3.00	3.23
1170	NYSE	SKX	Mon, Feb 9, 2004	3.03	3.04	2.93	3.00
1169	NYSE	SKX	Fri, Feb 6, 2004	2.83	3.02	2.83	2.98
1168	NYSE	SKX	Thu, Feb 5, 2004	2.78	2.87	2.77	2.85
1167	NYSE	SKX	Wed, Feb 4, 2004	2.81	2.81	2.70	2.78
1166	NYSE	SKX	Tue, Feb 3, 2004	2.75	2.83	2.73	2.81
1165	NYSE	SKX	Mon, Feb 2, 2004	2.62	2.79	2.62	2.78
1164	NYSE	SKX	Fri, Jan 30, 2004	2.62	2.65	2.58	2.62
1163	NYSE	SKX	Thu, Jan 29, 2004	2.53	2.63	2.50	2.63
1162	NYSE	SKX	Wed, Jan 28, 2004	2.65	2.66	2.51	2.52
1161	NYSE	SKX	Tue, Jan 27, 2004	2.67	2.70	2.60	2.62
1160	NYSE	SKX	Mon, Jan 26, 2004	2.65	2.70	2.64	2.69
1159	NYSE	SKX	Fri, Jan 23, 2004	2.65	2.70	2.63	2.66
1158	NYSE	SKX	Thu, Jan 22, 2004	2.65	2.67	2.62	2.64
1157	NYSE	SKX	Wed, Jan 21, 2004	2.64	2.65	2.60	2.65
1156	NYSE	SKX	Tue, Jan 20, 2004	2.67	2.67	2.62	2.62
1155	NYSE	SKX	Fri, Jan 16, 2004	2.66	2.67	2.63	2.64
1154	NYSE	SKX	Thu, Jan 15, 2004	2.68	2.68	2.63	2.66
1153	NYSE	SKX	Wed, Jan 14, 2004	2.67	2.68	2.63	2.67
1152	NYSE	SKX	Tue, Jan 13, 2004	2.68	2.69	2.63	2.69
1151	NYSE	SKX	Mon, Jan 12, 2004	2.67	2.69	2.60	2.68
1150	NYSE	SKX	Fri, Jan 9, 2004	2.69	2.70	2.63	2.65
1149	NYSE	SKX	Thu, Jan 8, 2004	2.70	2.70	2.66	2.69
1148	NYSE	SKX	Wed, Jan 7, 2004	2.69	2.70	2.68	2.69
1147	NYSE	SKX	Tue, Jan 6, 2004	2.67	2.69	2.64	2.67
1146	NYSE	SKX	Mon, Jan 5, 2004	2.74	2.77	2.70	2.71
1145	NYSE	SKX	Fri, Jan 2, 2004	2.72	2.76	2.69	2.72
1144	NYSE	SKX	Wed, Dec 31, 2003	2.73	2.76	2.69	2.72
1143	NYSE	SKX	Tue, Dec 30, 2003	2.66	2.75	2.65	2.75
1142	NYSE	SKX	Mon, Dec 29, 2003	2.60	2.69	2.60	2.65
1141	NYSE	SKX	Fri, Dec 26, 2003	2.65	2.67	2.60	2.62
1140	NYSE	SKX	Wed, Dec 24, 2003	2.65	2.68	2.62	2.67
1139	NYSE	SKX	Tue, Dec 23, 2003	2.60	2.66	2.58	2.64
1138	NYSE	SKX	Mon, Dec 22, 2003	2.52	2.63	2.51	2.62
1137	NYSE	SKX	Fri, Dec 19, 2003	2.43	2.52	2.41	2.51
1136	NYSE	SKX	Thu, Dec 18, 2003	2.41	2.47	2.37	2.43
1135	NYSE	SKX	Wed, Dec 17, 2003	2.43	2.46	2.40	2.41
1134	NYSE	SKX	Tue, Dec 16, 2003	2.40	2.44	2.37	2.42
1133	NYSE	SKX	Mon, Dec 15, 2003	2.43	2.46	2.40	2.40
1132	NYSE	SKX	Fri, Dec 12, 2003	2.38	2.43	2.37	2.43
1131	NYSE	SKX	Thu, Dec 11, 2003	2.34	2.38	2.33	2.35
1130	NYSE	SKX	Wed, Dec 10, 2003	2.40	2.42	2.30	2.31
1129	NYSE	SKX	Tue, Dec 9, 2003	2.42	2.44	2.38	2.41
1128	NYSE	SKX	Mon, Dec 8, 2003	2.42	2.45	2.36	2.45
1127	NYSE	SKX	Fri, Dec 5, 2003	2.33	2.43	2.33	2.40
1126	NYSE	SKX	Thu, Dec 4, 2003	2.41	2.49	2.33	2.34
1125	NYSE	SKX	Wed, Dec 3, 2003	2.53	2.57	2.37	2.37
1124	NYSE	SKX	Tue, Dec 2, 2003	2.46	2.51	2.46	2.50
1123	NYSE	SKX	Mon, Dec 1, 2003	2.48	2.51	2.45	2.49
1122	NYSE	SKX	Fri, Nov 28, 2003	2.44	2.49	2.44	2.48
1121	NYSE	SKX	Wed, Nov 26, 2003	2.47	2.47	2.42	2.44
1120	NYSE	SKX	Tue, Nov 25, 2003	2.40	2.48	2.38	2.47
1119	NYSE	SKX	Mon, Nov 24, 2003	2.36	2.40	2.35	2.40
1118	NYSE	SKX	Fri, Nov 21, 2003	2.35	2.36	2.30	2.33
1117	NYSE	SKX	Thu, Nov 20, 2003	2.34	2.36	2.32	2.33
1116	NYSE	SKX	Wed, Nov 19, 2003	2.33	2.37	2.33	2.35
1115	NYSE	SKX	Tue, Nov 18, 2003	2.35	2.37	2.32	2.33
1114	NYSE	SKX	Mon, Nov 17, 2003	2.34	2.36	2.33	2.34
1113	NYSE	SKX	Fri, Nov 14, 2003	2.37	2.39	2.31	2.34
1112	NYSE	SKX	Thu, Nov 13, 2003	2.38	2.40	2.36	2.36
1111	NYSE	SKX	Wed, Nov 12, 2003	2.40	2.44	2.37	2.39
1110	NYSE	SKX	Tue, Nov 11, 2003	2.42	2.43	2.36	2.40
1109	NYSE	SKX	Mon, Nov 10, 2003	2.38	2.46	2.37	2.42
1108	NYSE	SKX	Fri, Nov 7, 2003	2.44	2.47	2.39	2.40
1107	NYSE	SKX	Thu, Nov 6, 2003	2.43	2.47	2.42	2.44
1106	NYSE	SKX	Wed, Nov 5, 2003	2.50	2.50	2.44	2.46
1105	NYSE	SKX	Tue, Nov 4, 2003	2.50	2.54	2.49	2.53
1104	NYSE	SKX	Mon, Nov 3, 2003	2.50	2.52	2.49	2.50
1103	NYSE	SKX	Fri, Oct 31, 2003	2.50	2.53	2.50	2.51
1102	NYSE	SKX	Thu, Oct 30, 2003	2.50	2.51	2.50	2.51
1101	NYSE	SKX	Wed, Oct 29, 2003	2.50	2.53	2.50	2.50
1100	NYSE	SKX	Tue, Oct 28, 2003	2.38	2.47	2.37	2.47
1099	NYSE	SKX	Mon, Oct 27, 2003	2.27	2.38	2.27	2.38
1098	NYSE	SKX	Fri, Oct 24, 2003	2.22	2.30	2.17	2.27
1097	NYSE	SKX	Thu, Oct 23, 2003	2.33	2.37	2.13	2.22
1096	NYSE	SKX	Wed, Oct 22, 2003	2.66	2.67	2.52	2.52
1095	NYSE	SKX	Tue, Oct 21, 2003	2.60	2.65	2.57	2.64
1094	NYSE	SKX	Mon, Oct 20, 2003	2.55	2.63	2.55	2.62
1093	NYSE	SKX	Fri, Oct 17, 2003	2.64	2.64	2.53	2.58
1092	NYSE	SKX	Thu, Oct 16, 2003	2.60	2.65	2.60	2.63
1091	NYSE	SKX	Wed, Oct 15, 2003	2.64	2.66	2.59	2.62
1090	NYSE	SKX	Tue, Oct 14, 2003	2.67	2.67	2.59	2.64
1089	NYSE	SKX	Mon, Oct 13, 2003	2.69	2.70	2.67	2.68
1088	NYSE	SKX	Fri, Oct 10, 2003	2.67	2.70	2.62	2.67
1087	NYSE	SKX	Thu, Oct 9, 2003	2.68	2.70	2.61	2.69
1086	NYSE	SKX	Wed, Oct 8, 2003	2.69	2.70	2.65	2.69
1085	NYSE	SKX	Tue, Oct 7, 2003	2.68	2.70	2.66	2.68
1084	NYSE	SKX	Mon, Oct 6, 2003	2.68	2.70	2.67	2.69
1083	NYSE	SKX	Fri, Oct 3, 2003	2.72	2.75	2.67	2.71
1082	NYSE	SKX	Thu, Oct 2, 2003	2.70	2.75	2.69	2.74
1081	NYSE	SKX	Wed, Oct 1, 2003	2.50	2.67	2.50	2.67
1080	NYSE	SKX	Tue, Sep 30, 2003	2.45	2.53	2.38	2.47
1079	NYSE	SKX	Mon, Sep 29, 2003	2.47	2.53	2.40	2.48
1078	NYSE	SKX	Fri, Sep 26, 2003	2.54	2.56	2.49	2.49
1077	NYSE	SKX	Thu, Sep 25, 2003	2.64	2.69	2.55	2.56
1076	NYSE	SKX	Wed, Sep 24, 2003	2.70	2.77	2.64	2.67
1075	NYSE	SKX	Tue, Sep 23, 2003	2.68	2.73	2.64	2.72
1074	NYSE	SKX	Mon, Sep 22, 2003	2.77	2.77	2.63	2.67
1073	NYSE	SKX	Fri, Sep 19, 2003	2.68	2.77	2.61	2.77
1072	NYSE	SKX	Thu, Sep 18, 2003	2.73	2.75	2.54	2.64
1071	NYSE	SKX	Wed, Sep 17, 2003	2.74	2.82	2.69	2.70
1070	NYSE	SKX	Tue, Sep 16, 2003	2.68	2.76	2.67	2.74
1069	NYSE	SKX	Mon, Sep 15, 2003	2.82	2.85	2.77	2.77
1068	NYSE	SKX	Fri, Sep 12, 2003	2.79	2.82	2.73	2.82
1067	NYSE	SKX	Thu, Sep 11, 2003	2.66	2.82	2.62	2.79
1066	NYSE	SKX	Wed, Sep 10, 2003	2.62	2.67	2.57	2.66
1065	NYSE	SKX	Tue, Sep 9, 2003	2.58	2.63	2.53	2.62
1064	NYSE	SKX	Mon, Sep 8, 2003	2.58	2.61	2.56	2.61
1063	NYSE	SKX	Fri, Sep 5, 2003	2.62	2.62	2.55	2.58
1062	NYSE	SKX	Thu, Sep 4, 2003	2.61	2.66	2.60	2.63
1061	NYSE	SKX	Wed, Sep 3, 2003	2.58	2.68	2.57	2.65
1060	NYSE	SKX	Tue, Sep 2, 2003	2.57	2.62	2.47	2.57
1059	NYSE	SKX	Fri, Aug 29, 2003	2.64	2.64	2.55	2.55
1058	NYSE	SKX	Thu, Aug 28, 2003	2.58	2.70	2.58	2.67
1057	NYSE	SKX	Wed, Aug 27, 2003	2.50	2.63	2.47	2.55
1056	NYSE	SKX	Tue, Aug 26, 2003	2.52	2.55	2.40	2.51
1055	NYSE	SKX	Mon, Aug 25, 2003	2.37	2.56	2.37	2.52
1054	NYSE	SKX	Fri, Aug 22, 2003	2.41	2.41	2.33	2.37
1053	NYSE	SKX	Thu, Aug 21, 2003	2.32	2.40	2.31	2.37
1052	NYSE	SKX	Wed, Aug 20, 2003	2.35	2.37	2.31	2.32
1051	NYSE	SKX	Tue, Aug 19, 2003	2.31	2.36	2.28	2.35
1050	NYSE	SKX	Mon, Aug 18, 2003	2.22	2.31	2.21	2.30
1049	NYSE	SKX	Fri, Aug 15, 2003	2.23	2.23	2.20	2.21
1048	NYSE	SKX	Thu, Aug 14, 2003	2.17	2.20	2.12	2.20
1047	NYSE	SKX	Wed, Aug 13, 2003	2.23	2.23	2.17	2.18
1046	NYSE	SKX	Tue, Aug 12, 2003	2.20	2.27	2.19	2.21
1045	NYSE	SKX	Mon, Aug 11, 2003	2.19	2.24	2.14	2.18
1044	NYSE	SKX	Fri, Aug 8, 2003	2.10	2.19	2.10	2.19
1043	NYSE	SKX	Thu, Aug 7, 2003	2.15	2.15	2.05	2.08
1042	NYSE	SKX	Wed, Aug 6, 2003	2.07	2.12	2.05	2.11
1041	NYSE	SKX	Tue, Aug 5, 2003	2.17	2.17	2.04	2.07
1040	NYSE	SKX	Mon, Aug 4, 2003	2.12	2.17	2.07	2.14
1039	NYSE	SKX	Fri, Aug 1, 2003	2.23	2.23	2.10	2.12
1038	NYSE	SKX	Thu, Jul 31, 2003	2.17	2.23	2.17	2.20
1037	NYSE	SKX	Wed, Jul 30, 2003	2.16	2.20	2.13	2.15
1036	NYSE	SKX	Tue, Jul 29, 2003	2.12	2.18	2.07	2.16
1035	NYSE	SKX	Mon, Jul 28, 2003	2.25	2.25	2.03	2.12
1034	NYSE	SKX	Fri, Jul 25, 2003	2.17	2.26	2.10	2.25
1033	NYSE	SKX	Thu, Jul 24, 2003	2.47	2.47	2.17	2.17
1032	NYSE	SKX	Wed, Jul 23, 2003	2.77	2.81	2.71	2.72
1031	NYSE	SKX	Tue, Jul 22, 2003	2.81	2.83	2.72	2.78
1030	NYSE	SKX	Mon, Jul 21, 2003	2.89	2.91	2.80	2.81
1029	NYSE	SKX	Fri, Jul 18, 2003	2.90	2.97	2.81	2.86
1028	NYSE	SKX	Thu, Jul 17, 2003	2.99	2.99	2.86	2.92
1027	NYSE	SKX	Wed, Jul 16, 2003	2.98	3.04	2.98	3.02
1026	NYSE	SKX	Tue, Jul 15, 2003	3.06	3.09	2.94	3.00
1025	NYSE	SKX	Mon, Jul 14, 2003	3.04	3.09	3.01	3.04
1024	NYSE	SKX	Fri, Jul 11, 2003	2.93	3.07	2.86	3.00
1023	NYSE	SKX	Thu, Jul 10, 2003	2.68	2.92	2.63	2.90
1022	NYSE	SKX	Wed, Jul 9, 2003	2.67	2.70	2.65	2.69
1021	NYSE	SKX	Tue, Jul 8, 2003	2.60	2.71	2.57	2.69
1020	NYSE	SKX	Mon, Jul 7, 2003	2.55	2.62	2.54	2.62
1019	NYSE	SKX	Thu, Jul 3, 2003	2.54	2.57	2.51	2.53
1018	NYSE	SKX	Wed, Jul 2, 2003	2.44	2.54	2.43	2.53
1017	NYSE	SKX	Tue, Jul 1, 2003	2.47	2.52	2.39	2.46
1016	NYSE	SKX	Mon, Jun 30, 2003	2.53	2.59	2.47	2.47
1015	NYSE	SKX	Fri, Jun 27, 2003	2.51	2.59	2.50	2.53
1014	NYSE	SKX	Thu, Jun 26, 2003	2.56	2.60	2.53	2.55
1013	NYSE	SKX	Wed, Jun 25, 2003	2.54	2.54	2.50	2.53
1012	NYSE	SKX	Tue, Jun 24, 2003	2.46	2.54	2.45	2.51
1011	NYSE	SKX	Mon, Jun 23, 2003	2.48	2.53	2.47	2.49
1010	NYSE	SKX	Fri, Jun 20, 2003	2.58	2.60	2.55	2.60
1009	NYSE	SKX	Thu, Jun 19, 2003	2.60	2.62	2.54	2.56
1008	NYSE	SKX	Wed, Jun 18, 2003	2.60	2.66	2.58	2.60
1007	NYSE	SKX	Tue, Jun 17, 2003	2.63	2.73	2.62	2.63
1006	NYSE	SKX	Mon, Jun 16, 2003	2.63	2.73	2.63	2.70
1005	NYSE	SKX	Fri, Jun 13, 2003	2.69	2.71	2.55	2.63
1004	NYSE	SKX	Thu, Jun 12, 2003	2.73	2.75	2.67	2.70
1003	NYSE	SKX	Wed, Jun 11, 2003	2.75	2.75	2.66	2.74
1002	NYSE	SKX	Tue, Jun 10, 2003	2.65	2.75	2.65	2.75
1001	NYSE	SKX	Mon, Jun 9, 2003	2.62	2.69	2.58	2.62
1000	NYSE	SKX	Fri, Jun 6, 2003	2.73	2.80	2.61	2.62
999	NYSE	SKX	Thu, Jun 5, 2003	2.50	2.74	2.50	2.71
998	NYSE	SKX	Wed, Jun 4, 2003	2.50	2.58	2.47	2.50
997	NYSE	SKX	Tue, Jun 3, 2003	2.53	2.59	2.53	2.53
996	NYSE	SKX	Mon, Jun 2, 2003	2.50	2.62	2.49	2.56
995	NYSE	SKX	Fri, May 30, 2003	2.53	2.56	2.48	2.49
994	NYSE	SKX	Thu, May 29, 2003	2.51	2.58	2.48	2.50
993	NYSE	SKX	Wed, May 28, 2003	2.43	2.55	2.43	2.50
992	NYSE	SKX	Tue, May 27, 2003	2.33	2.45	2.33	2.43
991	NYSE	SKX	Fri, May 23, 2003	2.38	2.38	2.30	2.33
990	NYSE	SKX	Thu, May 22, 2003	2.36	2.43	2.35	2.41
989	NYSE	SKX	Wed, May 21, 2003	2.26	2.41	2.26	2.38
988	NYSE	SKX	Tue, May 20, 2003	2.31	2.38	2.23	2.30
987	NYSE	SKX	Mon, May 19, 2003	2.47	2.47	2.33	2.35
986	NYSE	SKX	Fri, May 16, 2003	2.41	2.44	2.35	2.38
985	NYSE	SKX	Thu, May 15, 2003	2.41	2.48	2.33	2.48
984	NYSE	SKX	Wed, May 14, 2003	2.54	2.58	2.41	2.41
983	NYSE	SKX	Tue, May 13, 2003	2.50	2.58	2.45	2.57
982	NYSE	SKX	Mon, May 12, 2003	2.38	2.50	2.38	2.47
981	NYSE	SKX	Fri, May 9, 2003	2.38	2.44	2.37	2.41
980	NYSE	SKX	Thu, May 8, 2003	2.37	2.43	2.37	2.39
979	NYSE	SKX	Wed, May 7, 2003	2.45	2.45	2.37	2.39
978	NYSE	SKX	Tue, May 6, 2003	2.26	2.43	2.26	2.42
977	NYSE	SKX	Mon, May 5, 2003	2.24	2.33	2.23	2.27
976	NYSE	SKX	Fri, May 2, 2003	2.21	2.27	2.19	2.23
975	NYSE	SKX	Thu, May 1, 2003	2.23	2.24	2.18	2.22
974	NYSE	SKX	Wed, Apr 30, 2003	2.22	2.26	2.18	2.26
973	NYSE	SKX	Tue, Apr 29, 2003	2.23	2.27	2.21	2.25
972	NYSE	SKX	Mon, Apr 28, 2003	2.20	2.29	2.18	2.26
971	NYSE	SKX	Fri, Apr 25, 2003	2.22	2.32	2.22	2.23
970	NYSE	SKX	Thu, Apr 24, 2003	2.53	2.62	2.13	2.18
969	NYSE	SKX	Wed, Apr 23, 2003	2.46	2.50	2.40	2.45
968	NYSE	SKX	Tue, Apr 22, 2003	2.43	2.51	2.38	2.49
967	NYSE	SKX	Mon, Apr 21, 2003	2.48	2.49	2.44	2.46
966	NYSE	SKX	Thu, Apr 17, 2003	2.46	2.50	2.43	2.49
965	NYSE	SKX	Wed, Apr 16, 2003	2.50	2.51	2.45	2.46
964	NYSE	SKX	Tue, Apr 15, 2003	2.42	2.50	2.37	2.49
963	NYSE	SKX	Mon, Apr 14, 2003	2.45	2.47	2.38	2.42
962	NYSE	SKX	Fri, Apr 11, 2003	2.27	2.47	2.26	2.42
961	NYSE	SKX	Thu, Apr 10, 2003	2.20	2.30	2.15	2.23
960	NYSE	SKX	Wed, Apr 9, 2003	2.17	2.25	2.17	2.20
959	NYSE	SKX	Tue, Apr 8, 2003	2.22	2.23	2.17	2.17
958	NYSE	SKX	Mon, Apr 7, 2003	2.30	2.30	2.21	2.22
957	NYSE	SKX	Fri, Apr 4, 2003	2.25	2.32	2.22	2.24
956	NYSE	SKX	Thu, Apr 3, 2003	2.27	2.29	2.24	2.25
955	NYSE	SKX	Wed, Apr 2, 2003	2.22	2.33	2.22	2.28
954	NYSE	SKX	Tue, Apr 1, 2003	2.13	2.27	2.13	2.23
953	NYSE	SKX	Mon, Mar 31, 2003	2.18	2.18	2.11	2.16
952	NYSE	SKX	Fri, Mar 28, 2003	2.12	2.23	2.10	2.21
951	NYSE	SKX	Thu, Mar 27, 2003	2.13	2.23	2.11	2.22
950	NYSE	SKX	Wed, Mar 26, 2003	2.20	2.27	2.13	2.13
949	NYSE	SKX	Tue, Mar 25, 2003	2.15	2.26	2.15	2.23
948	NYSE	SKX	Mon, Mar 24, 2003	2.12	2.19	2.10	2.16
947	NYSE	SKX	Fri, Mar 21, 2003	2.08	2.17	2.07	2.13
946	NYSE	SKX	Thu, Mar 20, 2003	2.08	2.12	2.00	2.08
945	NYSE	SKX	Wed, Mar 19, 2003	2.08	2.13	2.03	2.05
944	NYSE	SKX	Tue, Mar 18, 2003	2.25	2.25	2.09	2.09
943	NYSE	SKX	Mon, Mar 17, 2003	2.03	2.16	2.00	2.10
942	NYSE	SKX	Fri, Mar 14, 2003	2.02	2.14	2.00	2.12
941	NYSE	SKX	Thu, Mar 13, 2003	1.87	2.00	1.87	2.00
940	NYSE	SKX	Wed, Mar 12, 2003	1.87	1.92	1.83	1.85
939	NYSE	SKX	Tue, Mar 11, 2003	1.87	1.91	1.87	1.89
938	NYSE	SKX	Mon, Mar 10, 2003	1.72	1.92	1.72	1.85
937	NYSE	SKX	Fri, Mar 7, 2003	1.86	1.95	1.84	1.88
936	NYSE	SKX	Thu, Mar 6, 2003	1.97	1.97	1.82	1.89
935	NYSE	SKX	Wed, Mar 5, 2003	2.01	2.02	1.94	1.97
934	NYSE	SKX	Tue, Mar 4, 2003	2.00	2.05	2.00	2.03
933	NYSE	SKX	Mon, Mar 3, 2003	1.99	2.02	1.97	2.01
932	NYSE	SKX	Fri, Feb 28, 2003	2.03	2.03	1.94	1.96
931	NYSE	SKX	Thu, Feb 27, 2003	1.93	2.03	1.93	2.00
930	NYSE	SKX	Wed, Feb 26, 2003	1.95	1.98	1.90	1.90
929	NYSE	SKX	Tue, Feb 25, 2003	1.99	1.99	1.90	1.92
928	NYSE	SKX	Mon, Feb 24, 2003	2.10	2.11	1.98	1.99
927	NYSE	SKX	Fri, Feb 21, 2003	2.08	2.18	2.04	2.07
926	NYSE	SKX	Thu, Feb 20, 2003	2.57	2.63	2.00	2.03
925	NYSE	SKX	Wed, Feb 19, 2003	2.61	2.67	2.58	2.67
924	NYSE	SKX	Tue, Feb 18, 2003	2.57	2.65	2.53	2.61
923	NYSE	SKX	Fri, Feb 14, 2003	2.50	2.55	2.44	2.53
922	NYSE	SKX	Thu, Feb 13, 2003	2.52	2.52	2.43	2.50
921	NYSE	SKX	Wed, Feb 12, 2003	2.54	2.58	2.44	2.54
920	NYSE	SKX	Tue, Feb 11, 2003	2.52	2.66	2.52	2.57
919	NYSE	SKX	Mon, Feb 10, 2003	2.60	2.60	2.23	2.50
918	NYSE	SKX	Fri, Feb 7, 2003	2.62	2.64	2.59	2.60
917	NYSE	SKX	Thu, Feb 6, 2003	2.67	2.68	2.60	2.63
916	NYSE	SKX	Wed, Feb 5, 2003	2.71	2.75	2.65	2.67
915	NYSE	SKX	Tue, Feb 4, 2003	2.65	2.68	2.58	2.68
914	NYSE	SKX	Mon, Feb 3, 2003	2.75	2.79	2.60	2.68
913	NYSE	SKX	Fri, Jan 31, 2003	2.65	2.75	2.64	2.75
912	NYSE	SKX	Thu, Jan 30, 2003	2.72	2.75	2.61	2.65
911	NYSE	SKX	Wed, Jan 29, 2003	2.65	2.76	2.63	2.70
910	NYSE	SKX	Tue, Jan 28, 2003	2.75	2.78	2.69	2.74
909	NYSE	SKX	Mon, Jan 27, 2003	2.77	2.79	2.67	2.74
908	NYSE	SKX	Fri, Jan 24, 2003	2.92	2.92	2.83	2.86
907	NYSE	SKX	Thu, Jan 23, 2003	2.94	3.00	2.94	2.95
906	NYSE	SKX	Wed, Jan 22, 2003	2.99	3.00	2.89	2.92
905	NYSE	SKX	Tue, Jan 21, 2003	3.10	3.11	3.02	3.02
904	NYSE	SKX	Fri, Jan 17, 2003	3.20	3.20	3.01	3.10
903	NYSE	SKX	Thu, Jan 16, 2003	3.27	3.27	3.15	3.21
902	NYSE	SKX	Wed, Jan 15, 2003	3.28	3.30	3.16	3.26
901	NYSE	SKX	Tue, Jan 14, 2003	3.16	3.28	3.16	3.28
900	NYSE	SKX	Mon, Jan 13, 2003	3.30	3.33	3.13	3.13
899	NYSE	SKX	Fri, Jan 10, 2003	3.13	3.41	3.12	3.26
898	NYSE	SKX	Thu, Jan 9, 2003	3.02	3.11	2.96	2.96
897	NYSE	SKX	Wed, Jan 8, 2003	2.95	3.04	2.86	3.01
896	NYSE	SKX	Tue, Jan 7, 2003	2.93	2.98	2.85	2.98
895	NYSE	SKX	Mon, Jan 6, 2003	2.92	2.97	2.88	2.92
894	NYSE	SKX	Fri, Jan 3, 2003	2.92	2.95	2.86	2.92
893	NYSE	SKX	Thu, Jan 2, 2003	2.83	2.95	2.82	2.92
892	NYSE	SKX	Tue, Dec 31, 2002	2.72	2.83	2.70	2.83
891	NYSE	SKX	Mon, Dec 30, 2002	2.68	2.73	2.67	2.72
890	NYSE	SKX	Fri, Dec 27, 2002	2.64	2.73	2.64	2.68
889	NYSE	SKX	Thu, Dec 26, 2002	2.65	2.83	2.64	2.64
888	NYSE	SKX	Tue, Dec 24, 2002	2.60	2.64	2.58	2.63
887	NYSE	SKX	Mon, Dec 23, 2002	2.61	2.63	2.53	2.60
886	NYSE	SKX	Fri, Dec 20, 2002	2.70	2.71	2.60	2.64
885	NYSE	SKX	Thu, Dec 19, 2002	2.73	2.73	2.58	2.65
884	NYSE	SKX	Wed, Dec 18, 2002	2.74	2.75	2.67	2.73
883	NYSE	SKX	Tue, Dec 17, 2002	2.70	2.77	2.65	2.71
882	NYSE	SKX	Mon, Dec 16, 2002	2.63	2.71	2.60	2.70
881	NYSE	SKX	Fri, Dec 13, 2002	2.75	2.75	2.58	2.60
880	NYSE	SKX	Thu, Dec 12, 2002	2.77	2.78	2.65	2.72
879	NYSE	SKX	Wed, Dec 11, 2002	2.70	2.76	2.63	2.70
878	NYSE	SKX	Tue, Dec 10, 2002	2.40	2.61	2.34	2.58
877	NYSE	SKX	Mon, Dec 9, 2002	2.83	2.88	2.33	2.34
876	NYSE	SKX	Fri, Dec 6, 2002	3.95	4.10	3.85	4.02
875	NYSE	SKX	Thu, Dec 5, 2002	4.08	4.10	3.97	3.98
874	NYSE	SKX	Wed, Dec 4, 2002	4.00	4.13	4.00	4.05
873	NYSE	SKX	Tue, Dec 3, 2002	4.19	4.23	4.02	4.02
872	NYSE	SKX	Mon, Dec 2, 2002	4.13	4.30	4.13	4.18
871	NYSE	SKX	Fri, Nov 29, 2002	4.17	4.17	4.07	4.10
870	NYSE	SKX	Wed, Nov 27, 2002	4.00	4.15	4.00	4.14
869	NYSE	SKX	Tue, Nov 26, 2002	4.03	4.03	3.91	3.99
868	NYSE	SKX	Mon, Nov 25, 2002	3.91	4.05	3.87	4.04
867	NYSE	SKX	Fri, Nov 22, 2002	3.85	3.95	3.82	3.91
866	NYSE	SKX	Thu, Nov 21, 2002	3.72	3.96	3.72	3.87
865	NYSE	SKX	Wed, Nov 20, 2002	3.69	3.87	3.67	3.68
864	NYSE	SKX	Tue, Nov 19, 2002	3.67	3.70	3.60	3.67
863	NYSE	SKX	Mon, Nov 18, 2002	3.70	3.74	3.62	3.65
862	NYSE	SKX	Fri, Nov 15, 2002	3.65	3.70	3.57	3.67
861	NYSE	SKX	Thu, Nov 14, 2002	3.49	3.66	3.49	3.65
860	NYSE	SKX	Wed, Nov 13, 2002	3.43	3.57	3.38	3.45
859	NYSE	SKX	Tue, Nov 12, 2002	3.28	3.50	3.28	3.43
858	NYSE	SKX	Mon, Nov 11, 2002	3.47	3.48	3.24	3.25
857	NYSE	SKX	Fri, Nov 8, 2002	3.50	3.57	3.44	3.46
856	NYSE	SKX	Thu, Nov 7, 2002	3.51	3.57	3.45	3.49
855	NYSE	SKX	Wed, Nov 6, 2002	3.52	3.58	3.47	3.54
854	NYSE	SKX	Tue, Nov 5, 2002	3.50	3.50	3.37	3.43
853	NYSE	SKX	Mon, Nov 4, 2002	3.53	3.62	3.50	3.50
852	NYSE	SKX	Fri, Nov 1, 2002	3.30	3.50	3.30	3.50
851	NYSE	SKX	Thu, Oct 31, 2002	3.23	3.39	3.22	3.30
850	NYSE	SKX	Wed, Oct 30, 2002	3.28	3.30	3.21	3.21
849	NYSE	SKX	Tue, Oct 29, 2002	3.30	3.31	3.05	3.27
848	NYSE	SKX	Mon, Oct 28, 2002	3.35	3.42	3.26	3.32
847	NYSE	SKX	Fri, Oct 25, 2002	3.29	3.35	3.27	3.31
846	NYSE	SKX	Thu, Oct 24, 2002	3.42	3.43	3.26	3.30
845	NYSE	SKX	Wed, Oct 23, 2002	3.00	3.43	2.87	3.43
844	NYSE	SKX	Tue, Oct 22, 2002	3.03	3.15	3.00	3.00
843	NYSE	SKX	Mon, Oct 21, 2002	2.93	3.05	2.84	3.03
842	NYSE	SKX	Fri, Oct 18, 2002	2.92	2.96	2.80	2.93
841	NYSE	SKX	Thu, Oct 17, 2002	2.93	2.98	2.82	2.92
840	NYSE	SKX	Wed, Oct 16, 2002	2.91	2.91	2.77	2.77
839	NYSE	SKX	Tue, Oct 15, 2002	2.85	2.95	2.78	2.91
838	NYSE	SKX	Mon, Oct 14, 2002	2.68	2.80	2.60	2.67
837	NYSE	SKX	Fri, Oct 11, 2002	2.53	2.82	2.53	2.68
836	NYSE	SKX	Thu, Oct 10, 2002	2.32	2.52	2.23	2.52
835	NYSE	SKX	Wed, Oct 9, 2002	2.30	2.37	2.23	2.32
834	NYSE	SKX	Tue, Oct 8, 2002	2.38	2.47	2.17	2.31
833	NYSE	SKX	Mon, Oct 7, 2002	2.60	2.61	2.33	2.37
832	NYSE	SKX	Fri, Oct 4, 2002	2.85	2.86	2.50	2.55
831	NYSE	SKX	Thu, Oct 3, 2002	3.02	3.05	2.81	2.82
830	NYSE	SKX	Wed, Oct 2, 2002	3.17	3.17	3.03	3.06
829	NYSE	SKX	Tue, Oct 1, 2002	3.18	3.18	2.94	3.16
828	NYSE	SKX	Mon, Sep 30, 2002	3.07	3.18	2.92	3.18
827	NYSE	SKX	Fri, Sep 27, 2002	3.33	3.36	3.13	3.17
826	NYSE	SKX	Thu, Sep 26, 2002	3.26	3.37	3.18	3.30
825	NYSE	SKX	Wed, Sep 25, 2002	3.13	3.25	3.04	3.20
824	NYSE	SKX	Tue, Sep 24, 2002	3.36	3.45	3.02	3.09
823	NYSE	SKX	Mon, Sep 23, 2002	3.50	3.55	3.35	3.39
822	NYSE	SKX	Fri, Sep 20, 2002	3.58	3.58	3.50	3.50
821	NYSE	SKX	Thu, Sep 19, 2002	3.56	3.57	3.51	3.52
820	NYSE	SKX	Wed, Sep 18, 2002	3.38	3.55	3.37	3.49
819	NYSE	SKX	Tue, Sep 17, 2002	3.58	3.60	3.37	3.42
818	NYSE	SKX	Mon, Sep 16, 2002	3.45	3.48	3.37	3.48
817	NYSE	SKX	Fri, Sep 13, 2002	3.62	3.62	3.43	3.44
816	NYSE	SKX	Thu, Sep 12, 2002	3.49	3.65	3.48	3.59
815	NYSE	SKX	Wed, Sep 11, 2002	3.43	3.61	3.43	3.49
814	NYSE	SKX	Tue, Sep 10, 2002	3.45	3.65	3.35	3.42
813	NYSE	SKX	Mon, Sep 9, 2002	4.49	4.49	3.95	4.06
812	NYSE	SKX	Fri, Sep 6, 2002	5.01	5.04	4.23	4.49
811	NYSE	SKX	Thu, Sep 5, 2002	5.08	5.23	5.08	5.11
810	NYSE	SKX	Wed, Sep 4, 2002	5.18	5.22	5.13	5.18
809	NYSE	SKX	Tue, Sep 3, 2002	5.10	5.32	5.10	5.23
808	NYSE	SKX	Fri, Aug 30, 2002	5.18	5.29	5.17	5.17
807	NYSE	SKX	Thu, Aug 29, 2002	5.15	5.23	5.09	5.18
806	NYSE	SKX	Wed, Aug 28, 2002	5.33	5.47	5.31	5.33
805	NYSE	SKX	Tue, Aug 27, 2002	5.85	5.88	5.60	5.61
804	NYSE	SKX	Mon, Aug 26, 2002	5.89	5.92	5.80	5.84
803	NYSE	SKX	Fri, Aug 23, 2002	5.87	5.87	5.78	5.84
802	NYSE	SKX	Thu, Aug 22, 2002	5.75	5.92	5.75	5.86
801	NYSE	SKX	Wed, Aug 21, 2002	5.70	5.82	5.67	5.77
800	NYSE	SKX	Tue, Aug 20, 2002	6.07	6.07	5.67	5.68
799	NYSE	SKX	Mon, Aug 19, 2002	5.63	5.95	5.63	5.85
798	NYSE	SKX	Fri, Aug 16, 2002	5.57	5.68	5.42	5.57
797	NYSE	SKX	Thu, Aug 15, 2002	5.32	5.60	5.31	5.52
796	NYSE	SKX	Wed, Aug 14, 2002	5.07	5.32	5.07	5.32
795	NYSE	SKX	Tue, Aug 13, 2002	5.14	5.36	5.07	5.07
794	NYSE	SKX	Mon, Aug 12, 2002	5.22	5.27	5.13	5.13
793	NYSE	SKX	Fri, Aug 9, 2002	4.99	5.30	4.88	5.16
792	NYSE	SKX	Thu, Aug 8, 2002	4.92	5.02	4.68	4.99
791	NYSE	SKX	Wed, Aug 7, 2002	5.33	5.38	4.90	4.95
790	NYSE	SKX	Tue, Aug 6, 2002	4.84	5.13	4.84	5.13
789	NYSE	SKX	Mon, Aug 5, 2002	5.03	5.03	4.83	4.83
788	NYSE	SKX	Fri, Aug 2, 2002	5.27	5.32	4.93	4.95
787	NYSE	SKX	Thu, Aug 1, 2002	5.35	5.40	5.17	5.27
786	NYSE	SKX	Wed, Jul 31, 2002	5.62	5.66	5.21	5.35
785	NYSE	SKX	Tue, Jul 30, 2002	5.82	6.00	5.63	5.76
784	NYSE	SKX	Mon, Jul 29, 2002	5.25	5.95	5.23	5.83
783	NYSE	SKX	Fri, Jul 26, 2002	5.12	5.27	4.93	5.00
782	NYSE	SKX	Thu, Jul 25, 2002	5.12	5.33	4.83	5.12
781	NYSE	SKX	Wed, Jul 24, 2002	4.93	5.10	4.67	5.08
780	NYSE	SKX	Tue, Jul 23, 2002	4.98	5.00	4.62	4.80
779	NYSE	SKX	Mon, Jul 22, 2002	4.93	5.23	4.88	4.98
778	NYSE	SKX	Fri, Jul 19, 2002	5.27	5.33	4.92	4.92
777	NYSE	SKX	Thu, Jul 18, 2002	5.80	5.87	5.43	5.43
776	NYSE	SKX	Wed, Jul 17, 2002	6.03	6.17	5.73	5.80
775	NYSE	SKX	Tue, Jul 16, 2002	5.83	6.09	5.77	5.90
774	NYSE	SKX	Mon, Jul 15, 2002	5.87	6.03	5.53	5.90
773	NYSE	SKX	Fri, Jul 12, 2002	6.32	6.33	5.92	6.03
772	NYSE	SKX	Thu, Jul 11, 2002	6.30	6.33	6.05	6.31
771	NYSE	SKX	Wed, Jul 10, 2002	6.76	6.78	6.17	6.32
770	NYSE	SKX	Tue, Jul 9, 2002	6.67	7.00	6.67	6.77
769	NYSE	SKX	Mon, Jul 8, 2002	6.77	6.78	6.63	6.67
768	NYSE	SKX	Fri, Jul 5, 2002	6.50	6.82	6.50	6.80
767	NYSE	SKX	Wed, Jul 3, 2002	6.50	6.57	6.17	6.44
766	NYSE	SKX	Tue, Jul 2, 2002	6.80	6.83	6.42	6.52
765	NYSE	SKX	Mon, Jul 1, 2002	7.16	7.20	6.91	6.91
764	NYSE	SKX	Fri, Jun 28, 2002	7.14	7.30	7.00	7.20
763	NYSE	SKX	Thu, Jun 27, 2002	7.24	7.32	6.95	7.07
762	NYSE	SKX	Wed, Jun 26, 2002	6.93	7.17	6.67	7.16
761	NYSE	SKX	Tue, Jun 25, 2002	7.23	7.37	7.15	7.19
760	NYSE	SKX	Mon, Jun 24, 2002	7.10	7.18	6.98	7.18
759	NYSE	SKX	Fri, Jun 21, 2002	7.36	7.43	7.18	7.23
758	NYSE	SKX	Thu, Jun 20, 2002	7.59	7.62	7.33	7.33
757	NYSE	SKX	Wed, Jun 19, 2002	7.65	7.66	7.54	7.59
756	NYSE	SKX	Tue, Jun 18, 2002	7.66	7.73	7.60	7.68
755	NYSE	SKX	Mon, Jun 17, 2002	7.39	7.67	7.39	7.66
754	NYSE	SKX	Fri, Jun 14, 2002	7.30	7.40	7.10	7.37
753	NYSE	SKX	Thu, Jun 13, 2002	7.02	7.38	7.01	7.38
752	NYSE	SKX	Wed, Jun 12, 2002	7.12	7.16	6.84	7.02
751	NYSE	SKX	Tue, Jun 11, 2002	7.38	7.50	7.09	7.12
750	NYSE	SKX	Mon, Jun 10, 2002	7.14	7.38	7.13	7.33
749	NYSE	SKX	Fri, Jun 7, 2002	6.80	7.17	6.77	7.13
748	NYSE	SKX	Thu, Jun 6, 2002	7.20	7.30	6.96	7.03
747	NYSE	SKX	Wed, Jun 5, 2002	6.97	7.25	6.97	7.16
746	NYSE	SKX	Tue, Jun 4, 2002	6.85	6.98	6.63	6.97
745	NYSE	SKX	Mon, Jun 3, 2002	7.24	7.32	6.83	6.83
744	NYSE	SKX	Fri, May 31, 2002	6.93	7.26	6.93	7.24
743	NYSE	SKX	Thu, May 30, 2002	6.73	7.02	6.70	6.94
742	NYSE	SKX	Wed, May 29, 2002	6.97	6.97	6.59	6.78
741	NYSE	SKX	Tue, May 28, 2002	7.15	7.17	6.87	7.02
740	NYSE	SKX	Fri, May 24, 2002	6.97	7.27	6.97	7.07
739	NYSE	SKX	Thu, May 23, 2002	6.63	7.06	6.63	6.99
738	NYSE	SKX	Wed, May 22, 2002	6.67	6.75	6.48	6.60
737	NYSE	SKX	Tue, May 21, 2002	6.95	6.97	6.50	6.67
736	NYSE	SKX	Mon, May 20, 2002	7.10	7.10	6.91	6.92
735	NYSE	SKX	Fri, May 17, 2002	7.00	7.25	7.00	7.09
734	NYSE	SKX	Thu, May 16, 2002	7.00	7.23	6.92	7.06
733	NYSE	SKX	Wed, May 15, 2002	7.17	7.23	7.00	7.04
732	NYSE	SKX	Tue, May 14, 2002	6.94	7.28	6.94	7.17
731	NYSE	SKX	Mon, May 13, 2002	7.00	7.00	6.80	6.91
730	NYSE	SKX	Fri, May 10, 2002	7.26	7.27	6.97	7.00
729	NYSE	SKX	Thu, May 9, 2002	7.29	7.38	7.26	7.26
728	NYSE	SKX	Wed, May 8, 2002	7.24	7.35	7.24	7.29
727	NYSE	SKX	Tue, May 7, 2002	7.28	7.37	7.13	7.16
726	NYSE	SKX	Mon, May 6, 2002	7.47	7.47	7.20	7.22
725	NYSE	SKX	Fri, May 3, 2002	7.89	7.90	7.20	7.45
724	NYSE	SKX	Thu, May 2, 2002	7.58	7.89	7.53	7.89
723	NYSE	SKX	Wed, May 1, 2002	7.75	7.78	7.56	7.58
722	NYSE	SKX	Tue, Apr 30, 2002	7.35	7.77	7.35	7.75
721	NYSE	SKX	Mon, Apr 29, 2002	7.71	7.71	7.30	7.33
720	NYSE	SKX	Fri, Apr 26, 2002	7.78	7.83	7.50	7.67
719	NYSE	SKX	Thu, Apr 25, 2002	7.96	7.96	7.68	7.86
718	NYSE	SKX	Wed, Apr 24, 2002	7.87	8.13	7.84	7.95
717	NYSE	SKX	Tue, Apr 23, 2002	7.07	7.42	7.07	7.41
716	NYSE	SKX	Mon, Apr 22, 2002	7.26	7.26	7.07	7.08
715	NYSE	SKX	Fri, Apr 19, 2002	7.24	7.33	7.19	7.26
714	NYSE	SKX	Thu, Apr 18, 2002	7.36	7.38	7.04	7.24
713	NYSE	SKX	Wed, Apr 17, 2002	7.29	7.48	7.22	7.36
712	NYSE	SKX	Tue, Apr 16, 2002	7.15	7.30	7.10	7.29
711	NYSE	SKX	Mon, Apr 15, 2002	7.33	7.37	7.07	7.10
710	NYSE	SKX	Fri, Apr 12, 2002	7.23	7.30	7.17	7.30
709	NYSE	SKX	Thu, Apr 11, 2002	7.30	7.48	7.16	7.17
708	NYSE	SKX	Wed, Apr 10, 2002	7.28	7.37	7.17	7.35
707	NYSE	SKX	Tue, Apr 9, 2002	7.16	7.33	7.11	7.23
706	NYSE	SKX	Mon, Apr 8, 2002	7.17	7.17	6.93	7.08
705	NYSE	SKX	Fri, Apr 5, 2002	6.97	7.17	6.97	7.17
704	NYSE	SKX	Thu, Apr 4, 2002	6.78	6.97	6.58	6.97
703	NYSE	SKX	Wed, Apr 3, 2002	7.30	7.67	6.83	7.21
702	NYSE	SKX	Tue, Apr 2, 2002	6.25	6.33	6.14	6.30
701	NYSE	SKX	Mon, Apr 1, 2002	6.30	6.33	6.00	6.33
700	NYSE	SKX	Thu, Mar 28, 2002	6.28	6.36	6.22	6.30
699	NYSE	SKX	Wed, Mar 27, 2002	6.05	6.17	5.97	6.17
698	NYSE	SKX	Tue, Mar 26, 2002	6.16	6.30	5.96	6.03
697	NYSE	SKX	Mon, Mar 25, 2002	6.40	6.53	6.13	6.15
696	NYSE	SKX	Fri, Mar 22, 2002	5.73	6.40	5.60	6.40
695	NYSE	SKX	Thu, Mar 21, 2002	5.58	5.77	5.25	5.77
694	NYSE	SKX	Wed, Mar 20, 2002	5.66	5.66	5.47	5.54
693	NYSE	SKX	Tue, Mar 19, 2002	5.71	5.71	5.61	5.66
692	NYSE	SKX	Mon, Mar 18, 2002	5.77	5.78	5.55	5.71
691	NYSE	SKX	Fri, Mar 15, 2002	5.67	5.78	5.67	5.72
690	NYSE	SKX	Thu, Mar 14, 2002	5.78	5.78	5.67	5.70
689	NYSE	SKX	Wed, Mar 13, 2002	5.77	5.77	5.67	5.75
688	NYSE	SKX	Tue, Mar 12, 2002	5.66	5.85	5.66	5.85
687	NYSE	SKX	Mon, Mar 11, 2002	5.53	5.79	5.47	5.74
686	NYSE	SKX	Fri, Mar 8, 2002	5.78	5.92	5.58	5.58
685	NYSE	SKX	Thu, Mar 7, 2002	5.57	5.88	5.57	5.73
684	NYSE	SKX	Wed, Mar 6, 2002	5.33	5.56	5.31	5.55
683	NYSE	SKX	Tue, Mar 5, 2002	5.30	5.67	5.21	5.33
682	NYSE	SKX	Mon, Mar 4, 2002	5.17	5.33	5.17	5.33
681	NYSE	SKX	Fri, Mar 1, 2002	4.82	5.27	4.82	5.17
680	NYSE	SKX	Thu, Feb 28, 2002	4.85	4.87	4.80	4.80
679	NYSE	SKX	Wed, Feb 27, 2002	4.85	4.87	4.75	4.85
678	NYSE	SKX	Tue, Feb 26, 2002	4.61	4.88	4.59	4.82
677	NYSE	SKX	Mon, Feb 25, 2002	4.53	4.67	4.46	4.59
676	NYSE	SKX	Fri, Feb 22, 2002	4.78	4.78	4.50	4.53
675	NYSE	SKX	Thu, Feb 21, 2002	4.97	5.00	4.73	4.78
674	NYSE	SKX	Wed, Feb 20, 2002	4.90	5.00	4.90	4.98
673	NYSE	SKX	Tue, Feb 19, 2002	5.00	5.00	4.85	4.87
672	NYSE	SKX	Fri, Feb 15, 2002	4.91	5.07	4.91	5.00
671	NYSE	SKX	Thu, Feb 14, 2002	5.67	5.68	4.83	4.91
670	NYSE	SKX	Wed, Feb 13, 2002	4.97	5.20	4.82	5.20
669	NYSE	SKX	Tue, Feb 12, 2002	5.00	5.00	4.80	4.96
668	NYSE	SKX	Mon, Feb 11, 2002	4.39	5.03	4.39	5.01
667	NYSE	SKX	Fri, Feb 8, 2002	4.34	4.44	4.28	4.39
666	NYSE	SKX	Thu, Feb 7, 2002	4.53	4.53	4.27	4.34
665	NYSE	SKX	Wed, Feb 6, 2002	4.87	4.89	4.34	4.53
664	NYSE	SKX	Tue, Feb 5, 2002	5.01	5.01	4.73	4.90
663	NYSE	SKX	Mon, Feb 4, 2002	5.25	5.25	4.95	5.02
662	NYSE	SKX	Fri, Feb 1, 2002	5.33	5.35	5.25	5.29
661	NYSE	SKX	Thu, Jan 31, 2002	5.22	5.33	5.11	5.33
660	NYSE	SKX	Wed, Jan 30, 2002	5.15	5.28	4.93	5.24
659	NYSE	SKX	Tue, Jan 29, 2002	5.25	5.36	5.14	5.19
658	NYSE	SKX	Mon, Jan 28, 2002	5.30	5.39	5.30	5.37
657	NYSE	SKX	Fri, Jan 25, 2002	5.28	5.39	5.27	5.29
656	NYSE	SKX	Thu, Jan 24, 2002	5.42	5.55	5.21	5.23
655	NYSE	SKX	Wed, Jan 23, 2002	5.15	5.39	5.14	5.37
654	NYSE	SKX	Tue, Jan 22, 2002	5.02	5.16	5.02	5.12
653	NYSE	SKX	Fri, Jan 18, 2002	5.10	5.20	4.96	4.96
652	NYSE	SKX	Thu, Jan 17, 2002	5.20	5.22	5.10	5.11
651	NYSE	SKX	Wed, Jan 16, 2002	5.26	5.27	5.13	5.19
650	NYSE	SKX	Tue, Jan 15, 2002	5.20	5.33	5.20	5.26
649	NYSE	SKX	Mon, Jan 14, 2002	5.12	5.17	4.99	5.07
648	NYSE	SKX	Fri, Jan 11, 2002	5.29	5.40	5.13	5.20
647	NYSE	SKX	Thu, Jan 10, 2002	5.16	5.33	4.91	5.29
646	NYSE	SKX	Wed, Jan 9, 2002	5.27	5.47	5.14	5.15
645	NYSE	SKX	Tue, Jan 8, 2002	5.35	5.35	5.01	5.24
644	NYSE	SKX	Mon, Jan 7, 2002	5.50	5.50	5.38	5.39
643	NYSE	SKX	Fri, Jan 4, 2002	5.32	5.48	5.27	5.30
642	NYSE	SKX	Thu, Jan 3, 2002	5.13	5.28	5.12	5.27
641	NYSE	SKX	Wed, Jan 2, 2002	4.97	5.13	4.89	5.13
640	NYSE	SKX	Mon, Dec 31, 2001	4.90	5.02	4.87	4.87
639	NYSE	SKX	Fri, Dec 28, 2001	4.87	4.91	4.79	4.91
638	NYSE	SKX	Thu, Dec 27, 2001	4.66	4.90	4.65	4.87
637	NYSE	SKX	Wed, Dec 26, 2001	4.58	4.70	4.57	4.66
636	NYSE	SKX	Mon, Dec 24, 2001	4.48	4.58	4.48	4.58
635	NYSE	SKX	Fri, Dec 21, 2001	4.33	4.48	4.28	4.47
634	NYSE	SKX	Thu, Dec 20, 2001	4.47	4.47	4.34	4.35
633	NYSE	SKX	Wed, Dec 19, 2001	4.34	4.58	4.34	4.47
632	NYSE	SKX	Tue, Dec 18, 2001	4.47	4.47	4.32	4.34
631	NYSE	SKX	Mon, Dec 17, 2001	4.28	4.53	4.27	4.41
630	NYSE	SKX	Fri, Dec 14, 2001	4.32	4.32	4.17	4.28
629	NYSE	SKX	Thu, Dec 13, 2001	4.27	4.33	4.22	4.29
628	NYSE	SKX	Wed, Dec 12, 2001	4.45	4.47	4.22	4.29
627	NYSE	SKX	Tue, Dec 11, 2001	4.47	4.54	4.42	4.46
626	NYSE	SKX	Mon, Dec 10, 2001	4.58	4.58	4.28	4.43
625	NYSE	SKX	Fri, Dec 7, 2001	4.65	4.68	4.57	4.61
624	NYSE	SKX	Thu, Dec 6, 2001	4.72	4.72	4.65	4.65
623	NYSE	SKX	Wed, Dec 5, 2001	4.85	4.97	4.57	4.74
622	NYSE	SKX	Tue, Dec 4, 2001	4.48	4.85	4.46	4.85
621	NYSE	SKX	Mon, Dec 3, 2001	4.42	4.47	4.23	4.44
620	NYSE	SKX	Fri, Nov 30, 2001	4.35	4.49	4.32	4.42
619	NYSE	SKX	Thu, Nov 29, 2001	4.24	4.39	4.24	4.36
618	NYSE	SKX	Wed, Nov 28, 2001	4.47	4.49	4.08	4.19
617	NYSE	SKX	Tue, Nov 27, 2001	4.33	4.50	4.33	4.45
616	NYSE	SKX	Mon, Nov 26, 2001	4.53	4.58	4.28	4.39
615	NYSE	SKX	Fri, Nov 23, 2001	4.43	4.62	4.43	4.56
614	NYSE	SKX	Wed, Nov 21, 2001	4.55	4.55	4.33	4.40
613	NYSE	SKX	Tue, Nov 20, 2001	4.80	4.88	4.55	4.55
612	NYSE	SKX	Mon, Nov 19, 2001	4.27	4.93	4.25	4.78
611	NYSE	SKX	Fri, Nov 16, 2001	4.15	4.21	4.10	4.20
610	NYSE	SKX	Thu, Nov 15, 2001	4.07	4.33	4.00	4.10
609	NYSE	SKX	Wed, Nov 14, 2001	3.82	4.12	3.82	4.07
608	NYSE	SKX	Tue, Nov 13, 2001	3.66	3.80	3.65	3.75
607	NYSE	SKX	Mon, Nov 12, 2001	3.73	3.73	3.57	3.64
606	NYSE	SKX	Fri, Nov 9, 2001	3.60	3.70	3.60	3.69
605	NYSE	SKX	Thu, Nov 8, 2001	3.57	3.75	3.54	3.56
604	NYSE	SKX	Wed, Nov 7, 2001	3.52	3.58	3.50	3.55
603	NYSE	SKX	Tue, Nov 6, 2001	3.62	3.62	3.47	3.53
602	NYSE	SKX	Mon, Nov 5, 2001	3.63	3.72	3.53	3.65
601	NYSE	SKX	Fri, Nov 2, 2001	3.63	3.76	3.63	3.67
600	NYSE	SKX	Thu, Nov 1, 2001	3.58	3.67	3.53	3.66
599	NYSE	SKX	Wed, Oct 31, 2001	3.53	3.69	3.53	3.61
598	NYSE	SKX	Tue, Oct 30, 2001	3.55	3.55	3.46	3.53
597	NYSE	SKX	Mon, Oct 29, 2001	3.55	3.67	3.52	3.55
596	NYSE	SKX	Fri, Oct 26, 2001	3.50	3.63	3.49	3.55
595	NYSE	SKX	Thu, Oct 25, 2001	3.77	3.77	3.33	3.50
594	NYSE	SKX	Wed, Oct 24, 2001	4.11	4.12	4.00	4.08
593	NYSE	SKX	Tue, Oct 23, 2001	4.00	4.18	3.98	4.14
592	NYSE	SKX	Mon, Oct 22, 2001	3.85	3.98	3.75	3.98
591	NYSE	SKX	Fri, Oct 19, 2001	4.08	4.10	3.85	3.85
590	NYSE	SKX	Thu, Oct 18, 2001	4.34	4.34	4.05	4.12
589	NYSE	SKX	Wed, Oct 17, 2001	4.13	4.31	4.09	4.31
588	NYSE	SKX	Tue, Oct 16, 2001	3.95	4.05	3.85	4.00
587	NYSE	SKX	Mon, Oct 15, 2001	4.10	4.10	3.89	3.95
586	NYSE	SKX	Fri, Oct 12, 2001	4.45	4.45	4.10	4.10
585	NYSE	SKX	Thu, Oct 11, 2001	4.30	4.58	4.30	4.48
584	NYSE	SKX	Wed, Oct 10, 2001	4.00	4.33	3.95	4.30
583	NYSE	SKX	Tue, Oct 9, 2001	3.84	4.06	3.83	4.01
582	NYSE	SKX	Mon, Oct 8, 2001	3.78	4.15	3.67	3.83
581	NYSE	SKX	Fri, Oct 5, 2001	3.83	3.83	3.53	3.78
580	NYSE	SKX	Thu, Oct 4, 2001	3.93	3.98	3.73	3.83
579	NYSE	SKX	Wed, Oct 3, 2001	3.49	4.05	3.43	3.90
578	NYSE	SKX	Tue, Oct 2, 2001	3.58	3.62	3.42	3.49
577	NYSE	SKX	Mon, Oct 1, 2001	3.89	3.91	3.57	3.58
576	NYSE	SKX	Fri, Sep 28, 2001	4.03	4.07	3.78	3.89
575	NYSE	SKX	Thu, Sep 27, 2001	4.27	4.27	3.93	4.00
574	NYSE	SKX	Wed, Sep 26, 2001	4.78	4.87	4.27	4.40
573	NYSE	SKX	Tue, Sep 25, 2001	5.10	5.20	4.90	4.93
572	NYSE	SKX	Mon, Sep 24, 2001	5.00	5.17	4.88	5.10
571	NYSE	SKX	Fri, Sep 21, 2001	4.93	5.02	4.67	4.83
570	NYSE	SKX	Thu, Sep 20, 2001	5.30	5.45	5.00	5.10
569	NYSE	SKX	Wed, Sep 19, 2001	5.43	5.43	5.05	5.37
568	NYSE	SKX	Tue, Sep 18, 2001	5.23	5.45	5.12	5.23
567	NYSE	SKX	Mon, Sep 17, 2001	5.87	5.87	5.13	5.65
566	NYSE	SKX	Mon, Sep 10, 2001	6.18	6.66	6.18	6.48
565	NYSE	SKX	Fri, Sep 7, 2001	6.83	6.83	6.34	6.50
564	NYSE	SKX	Thu, Sep 6, 2001	6.92	7.00	6.75	6.85
563	NYSE	SKX	Wed, Sep 5, 2001	7.12	7.27	6.78	7.00
562	NYSE	SKX	Tue, Sep 4, 2001	6.95	7.37	6.95	7.20
561	NYSE	SKX	Fri, Aug 31, 2001	7.03	7.20	6.98	7.00
560	NYSE	SKX	Thu, Aug 30, 2001	7.07	7.22	6.95	7.02
559	NYSE	SKX	Wed, Aug 29, 2001	7.30	7.35	7.03	7.08
558	NYSE	SKX	Tue, Aug 28, 2001	6.97	7.37	6.97	7.29
557	NYSE	SKX	Mon, Aug 27, 2001	7.15	7.15	6.83	6.88
556	NYSE	SKX	Fri, Aug 24, 2001	6.72	7.17	6.70	7.15
555	NYSE	SKX	Thu, Aug 23, 2001	6.80	6.92	6.62	6.72
554	NYSE	SKX	Wed, Aug 22, 2001	6.92	7.00	6.61	6.80
553	NYSE	SKX	Tue, Aug 21, 2001	7.17	7.24	6.83	6.89
552	NYSE	SKX	Mon, Aug 20, 2001	7.31	7.35	7.10	7.17
551	NYSE	SKX	Fri, Aug 17, 2001	7.60	7.60	7.30	7.31
550	NYSE	SKX	Thu, Aug 16, 2001	7.72	7.72	7.45	7.64
549	NYSE	SKX	Wed, Aug 15, 2001	7.67	7.85	7.60	7.75
548	NYSE	SKX	Tue, Aug 14, 2001	7.05	7.50	6.97	7.45
547	NYSE	SKX	Mon, Aug 13, 2001	6.67	6.83	6.59	6.75
546	NYSE	SKX	Fri, Aug 10, 2001	6.78	6.85	6.50	6.57
545	NYSE	SKX	Thu, Aug 9, 2001	6.91	6.97	6.58	6.80
544	NYSE	SKX	Wed, Aug 8, 2001	6.72	7.11	6.63	6.82
543	NYSE	SKX	Tue, Aug 7, 2001	7.17	7.18	6.65	6.72
542	NYSE	SKX	Mon, Aug 6, 2001	7.46	7.50	7.17	7.18
541	NYSE	SKX	Fri, Aug 3, 2001	7.17	7.52	7.17	7.46
540	NYSE	SKX	Thu, Aug 2, 2001	6.92	7.07	6.77	7.05
539	NYSE	SKX	Wed, Aug 1, 2001	7.03	7.03	6.83	6.89
538	NYSE	SKX	Tue, Jul 31, 2001	7.18	7.50	7.00	7.03
537	NYSE	SKX	Mon, Jul 30, 2001	7.68	8.00	7.38	7.42
536	NYSE	SKX	Fri, Jul 27, 2001	7.50	7.82	7.12	7.68
535	NYSE	SKX	Thu, Jul 26, 2001	7.08	7.23	6.97	7.07
534	NYSE	SKX	Wed, Jul 25, 2001	6.67	6.87	6.17	6.77
533	NYSE	SKX	Tue, Jul 24, 2001	7.23	7.23	6.50	6.67
532	NYSE	SKX	Mon, Jul 23, 2001	7.47	7.75	7.20	7.28
531	NYSE	SKX	Fri, Jul 20, 2001	6.75	7.10	6.67	7.00
530	NYSE	SKX	Thu, Jul 19, 2001	8.33	8.35	7.53	7.77
529	NYSE	SKX	Wed, Jul 18, 2001	8.83	8.90	8.33	8.42
528	NYSE	SKX	Tue, Jul 17, 2001	9.02	9.02	8.57	8.90
527	NYSE	SKX	Mon, Jul 16, 2001	8.98	9.02	8.83	9.02
526	NYSE	SKX	Fri, Jul 13, 2001	8.98	9.13	8.83	8.96
525	NYSE	SKX	Thu, Jul 12, 2001	8.90	9.08	8.87	9.03
524	NYSE	SKX	Wed, Jul 11, 2001	9.08	9.17	8.83	8.90
523	NYSE	SKX	Tue, Jul 10, 2001	8.98	9.22	8.78	9.17
522	NYSE	SKX	Mon, Jul 9, 2001	8.72	9.00	8.50	8.97
521	NYSE	SKX	Fri, Jul 6, 2001	9.25	9.25	8.71	8.88
520	NYSE	SKX	Thu, Jul 5, 2001	9.37	9.80	9.17	9.33
519	NYSE	SKX	Tue, Jul 3, 2001	9.42	9.68	9.28	9.50
518	NYSE	SKX	Mon, Jul 2, 2001	9.72	9.72	9.25	9.58
517	NYSE	SKX	Fri, Jun 29, 2001	9.57	10.08	9.57	9.74
516	NYSE	SKX	Thu, Jun 28, 2001	9.00	9.48	9.00	9.35
515	NYSE	SKX	Wed, Jun 27, 2001	8.80	9.03	8.65	9.03
514	NYSE	SKX	Tue, Jun 26, 2001	8.70	9.03	8.33	8.73
513	NYSE	SKX	Mon, Jun 25, 2001	9.07	9.07	8.55	8.66
512	NYSE	SKX	Fri, Jun 22, 2001	9.77	9.80	8.67	9.03
511	NYSE	SKX	Thu, Jun 21, 2001	9.10	9.83	9.10	9.77
510	NYSE	SKX	Wed, Jun 20, 2001	9.23	9.32	8.67	9.12
509	NYSE	SKX	Tue, Jun 19, 2001	9.25	9.63	9.05	9.26
508	NYSE	SKX	Mon, Jun 18, 2001	8.95	9.08	8.37	9.02
507	NYSE	SKX	Fri, Jun 15, 2001	9.25	9.35	8.83	8.95
506	NYSE	SKX	Thu, Jun 14, 2001	10.00	10.00	9.05	9.45
505	NYSE	SKX	Wed, Jun 13, 2001	10.17	10.21	9.90	10.13
504	NYSE	SKX	Tue, Jun 12, 2001	9.70	10.17	9.67	10.17
503	NYSE	SKX	Mon, Jun 11, 2001	10.83	10.87	9.38	9.98
502	NYSE	SKX	Fri, Jun 8, 2001	11.04	11.04	10.80	10.83
501	NYSE	SKX	Thu, Jun 7, 2001	11.38	11.42	11.03	11.04
500	NYSE	SKX	Wed, Jun 6, 2001	11.99	11.99	11.30	11.43
499	NYSE	SKX	Tue, Jun 5, 2001	11.93	12.14	11.75	11.94
498	NYSE	SKX	Mon, Jun 4, 2001	12.18	12.26	11.67	11.85
497	NYSE	SKX	Fri, Jun 1, 2001	11.68	12.07	11.68	12.05
496	NYSE	SKX	Thu, May 31, 2001	11.30	11.88	10.70	11.70
495	NYSE	SKX	Wed, May 30, 2001	11.27	11.45	11.27	11.30
494	NYSE	SKX	Tue, May 29, 2001	13.00	13.07	11.39	11.88
493	NYSE	SKX	Fri, May 25, 2001	12.83	13.00	12.47	12.93
492	NYSE	SKX	Thu, May 24, 2001	13.22	13.32	12.61	12.83
491	NYSE	SKX	Wed, May 23, 2001	13.24	13.33	12.72	13.22
490	NYSE	SKX	Tue, May 22, 2001	13.32	13.43	12.83	13.23
489	NYSE	SKX	Mon, May 21, 2001	12.23	13.43	12.23	13.00
488	NYSE	SKX	Fri, May 18, 2001	12.10	12.33	12.05	12.30
487	NYSE	SKX	Thu, May 17, 2001	11.93	12.22	11.93	12.12
486	NYSE	SKX	Wed, May 16, 2001	11.38	11.95	11.18	11.87
485	NYSE	SKX	Tue, May 15, 2001	11.61	11.77	11.27	11.38
484	NYSE	SKX	Mon, May 14, 2001	12.10	12.10	11.46	11.61
483	NYSE	SKX	Fri, May 11, 2001	12.42	12.42	11.87	12.12
482	NYSE	SKX	Thu, May 10, 2001	12.46	12.50	12.36	12.42
481	NYSE	SKX	Wed, May 9, 2001	12.30	12.53	12.20	12.42
480	NYSE	SKX	Tue, May 8, 2001	11.98	12.40	11.98	12.32
479	NYSE	SKX	Mon, May 7, 2001	11.53	12.25	11.32	12.07
478	NYSE	SKX	Fri, May 4, 2001	11.33	11.58	11.25	11.48
477	NYSE	SKX	Thu, May 3, 2001	11.42	11.65	11.04	11.57
476	NYSE	SKX	Wed, May 2, 2001	11.38	11.58	10.87	11.42
475	NYSE	SKX	Tue, May 1, 2001	11.73	11.83	11.33	11.33
474	NYSE	SKX	Mon, Apr 30, 2001	12.00	12.50	11.45	12.02
473	NYSE	SKX	Fri, Apr 27, 2001	11.00	11.65	10.90	11.37
472	NYSE	SKX	Thu, Apr 26, 2001	9.62	10.37	9.62	10.20
471	NYSE	SKX	Wed, Apr 25, 2001	9.13	9.43	9.09	9.35
470	NYSE	SKX	Tue, Apr 24, 2001	9.27	9.27	9.05	9.15
469	NYSE	SKX	Mon, Apr 23, 2001	9.44	9.44	9.03	9.27
468	NYSE	SKX	Fri, Apr 20, 2001	9.63	9.67	9.08	9.44
467	NYSE	SKX	Thu, Apr 19, 2001	9.15	9.73	9.15	9.66
466	NYSE	SKX	Wed, Apr 18, 2001	9.17	9.62	9.07	9.07
465	NYSE	SKX	Tue, Apr 17, 2001	9.00	9.32	8.75	9.17
464	NYSE	SKX	Mon, Apr 16, 2001	8.58	8.60	8.37	8.40
463	NYSE	SKX	Thu, Apr 12, 2001	8.50	8.62	8.20	8.53
462	NYSE	SKX	Wed, Apr 11, 2001	8.97	9.16	8.45	8.53
461	NYSE	SKX	Tue, Apr 10, 2001	8.77	9.07	8.72	8.72
460	NYSE	SKX	Mon, Apr 9, 2001	8.72	8.83	8.60	8.80
459	NYSE	SKX	Fri, Apr 6, 2001	8.47	8.83	8.17	8.63
458	NYSE	SKX	Thu, Apr 5, 2001	7.93	8.62	7.93	8.55
457	NYSE	SKX	Wed, Apr 4, 2001	7.60	8.08	7.60	7.88
456	NYSE	SKX	Tue, Apr 3, 2001	8.26	8.26	7.90	7.90
455	NYSE	SKX	Mon, Apr 2, 2001	7.97	8.32	7.93	8.26
454	NYSE	SKX	Fri, Mar 30, 2001	7.88	8.00	7.73	8.00
453	NYSE	SKX	Thu, Mar 29, 2001	8.18	8.18	7.63	7.93
452	NYSE	SKX	Wed, Mar 28, 2001	7.08	7.66	7.08	7.65
451	NYSE	SKX	Tue, Mar 27, 2001	7.93	7.93	7.00	7.30
450	NYSE	SKX	Mon, Mar 26, 2001	8.82	8.97	8.10	8.17
449	NYSE	SKX	Fri, Mar 23, 2001	8.60	8.88	8.60	8.78
448	NYSE	SKX	Thu, Mar 22, 2001	8.98	9.05	8.17	8.55
447	NYSE	SKX	Wed, Mar 21, 2001	9.23	9.36	8.77	8.98
446	NYSE	SKX	Tue, Mar 20, 2001	9.10	9.53	8.94	9.17
445	NYSE	SKX	Mon, Mar 19, 2001	9.13	9.15	8.17	8.93
444	NYSE	SKX	Fri, Mar 16, 2001	9.64	9.68	9.13	9.20
443	NYSE	SKX	Thu, Mar 15, 2001	9.60	9.75	9.49	9.64
442	NYSE	SKX	Wed, Mar 14, 2001	9.57	9.67	9.28	9.44
441	NYSE	SKX	Tue, Mar 13, 2001	9.85	9.96	9.58	9.71
440	NYSE	SKX	Mon, Mar 12, 2001	9.73	9.99	9.57	9.82
439	NYSE	SKX	Fri, Mar 9, 2001	9.63	9.78	9.50	9.66
438	NYSE	SKX	Thu, Mar 8, 2001	9.67	9.83	9.21	9.57
437	NYSE	SKX	Wed, Mar 7, 2001	9.15	9.63	9.12	9.60
436	NYSE	SKX	Tue, Mar 6, 2001	9.10	9.25	8.97	9.12
435	NYSE	SKX	Mon, Mar 5, 2001	9.17	9.37	9.03	9.09
434	NYSE	SKX	Fri, Mar 2, 2001	8.92	9.13	8.68	9.08
433	NYSE	SKX	Thu, Mar 1, 2001	9.02	9.32	8.95	9.03
432	NYSE	SKX	Wed, Feb 28, 2001	9.32	9.33	8.90	8.99
431	NYSE	SKX	Tue, Feb 27, 2001	9.00	9.62	8.85	9.38
430	NYSE	SKX	Mon, Feb 26, 2001	10.33	10.73	9.47	9.50
429	NYSE	SKX	Fri, Feb 23, 2001	8.97	10.17	8.87	10.16
428	NYSE	SKX	Thu, Feb 22, 2001	8.33	9.03	8.00	8.95
427	NYSE	SKX	Wed, Feb 21, 2001	7.40	7.47	7.03	7.47
426	NYSE	SKX	Tue, Feb 20, 2001	7.87	7.88	7.42	7.47
425	NYSE	SKX	Fri, Feb 16, 2001	7.92	8.10	7.73	7.87
424	NYSE	SKX	Thu, Feb 15, 2001	8.28	8.43	7.93	7.97
423	NYSE	SKX	Wed, Feb 14, 2001	7.67	8.25	7.48	8.22
422	NYSE	SKX	Tue, Feb 13, 2001	7.67	8.15	7.44	7.48
421	NYSE	SKX	Mon, Feb 12, 2001	7.50	7.60	7.10	7.38
420	NYSE	SKX	Fri, Feb 9, 2001	10.00	10.12	7.83	8.17
419	NYSE	SKX	Thu, Feb 8, 2001	10.00	10.23	9.62	10.00
418	NYSE	SKX	Wed, Feb 7, 2001	9.25	10.16	9.25	9.97
417	NYSE	SKX	Tue, Feb 6, 2001	8.95	9.27	8.60	9.25
416	NYSE	SKX	Mon, Feb 5, 2001	9.17	9.53	8.70	8.89
415	NYSE	SKX	Fri, Feb 2, 2001	8.71	9.10	8.58	8.94
414	NYSE	SKX	Thu, Feb 1, 2001	8.61	8.77	8.50	8.62
413	NYSE	SKX	Wed, Jan 31, 2001	8.42	8.75	8.34	8.61
412	NYSE	SKX	Tue, Jan 30, 2001	8.42	8.45	8.13	8.33
411	NYSE	SKX	Mon, Jan 29, 2001	7.98	8.33	7.98	8.22
410	NYSE	SKX	Fri, Jan 26, 2001	7.63	8.00	7.13	7.90
409	NYSE	SKX	Thu, Jan 25, 2001	7.96	8.17	7.63	7.67
408	NYSE	SKX	Wed, Jan 24, 2001	7.44	8.21	7.35	7.90
407	NYSE	SKX	Tue, Jan 23, 2001	7.50	7.67	7.35	7.44
406	NYSE	SKX	Mon, Jan 22, 2001	7.06	7.65	7.06	7.50
405	NYSE	SKX	Fri, Jan 19, 2001	6.92	7.19	6.81	7.06
404	NYSE	SKX	Thu, Jan 18, 2001	7.00	7.13	6.71	7.04
403	NYSE	SKX	Wed, Jan 17, 2001	7.42	7.77	7.04	7.08
402	NYSE	SKX	Tue, Jan 16, 2001	6.42	7.50	6.38	7.42
401	NYSE	SKX	Fri, Jan 12, 2001	5.67	6.25	5.67	6.19
400	NYSE	SKX	Thu, Jan 11, 2001	5.27	5.38	5.21	5.35
399	NYSE	SKX	Wed, Jan 10, 2001	5.23	5.25	5.17	5.25
398	NYSE	SKX	Tue, Jan 9, 2001	5.21	5.31	5.21	5.27
397	NYSE	SKX	Mon, Jan 8, 2001	4.96	5.25	4.90	5.25
396	NYSE	SKX	Fri, Jan 5, 2001	5.08	5.08	4.96	5.00
395	NYSE	SKX	Thu, Jan 4, 2001	5.17	5.25	5.13	5.13
394	NYSE	SKX	Wed, Jan 3, 2001	4.90	5.13	4.83	5.13
393	NYSE	SKX	Tue, Jan 2, 2001	5.13	5.15	4.83	4.90
392	NYSE	SKX	Fri, Dec 29, 2000	5.17	5.46	5.17	5.17
391	NYSE	SKX	Thu, Dec 28, 2000	5.00	5.23	4.98	5.21
390	NYSE	SKX	Wed, Dec 27, 2000	5.02	5.02	4.92	5.00
389	NYSE	SKX	Tue, Dec 26, 2000	4.94	5.00	4.88	4.98
388	NYSE	SKX	Fri, Dec 22, 2000	5.02	5.06	4.92	4.98
387	NYSE	SKX	Thu, Dec 21, 2000	4.94	5.13	4.94	5.00
386	NYSE	SKX	Wed, Dec 20, 2000	4.96	4.98	4.85	4.98
385	NYSE	SKX	Tue, Dec 19, 2000	5.10	5.10	4.98	4.98
384	NYSE	SKX	Mon, Dec 18, 2000	5.00	5.13	4.92	5.13
383	NYSE	SKX	Fri, Dec 15, 2000	5.00	5.04	4.92	4.96
382	NYSE	SKX	Thu, Dec 14, 2000	4.92	5.00	4.83	5.00
381	NYSE	SKX	Wed, Dec 13, 2000	5.25	5.25	4.96	4.96
380	NYSE	SKX	Tue, Dec 12, 2000	5.33	5.38	5.21	5.31
379	NYSE	SKX	Mon, Dec 11, 2000	5.00	5.50	5.00	5.33
378	NYSE	SKX	Fri, Dec 8, 2000	4.94	4.98	4.92	4.98
377	NYSE	SKX	Thu, Dec 7, 2000	4.56	4.96	4.52	4.94
376	NYSE	SKX	Wed, Dec 6, 2000	4.69	4.75	4.57	4.58
375	NYSE	SKX	Tue, Dec 5, 2000	4.60	4.77	4.56	4.73
374	NYSE	SKX	Mon, Dec 4, 2000	4.17	4.69	4.17	4.60
373	NYSE	SKX	Fri, Dec 1, 2000	4.08	4.19	4.00	4.13
372	NYSE	SKX	Thu, Nov 30, 2000	4.13	4.13	3.81	4.10
371	NYSE	SKX	Wed, Nov 29, 2000	4.48	4.48	4.17	4.17
370	NYSE	SKX	Tue, Nov 28, 2000	4.58	4.65	4.48	4.48
369	NYSE	SKX	Mon, Nov 27, 2000	4.63	4.71	4.50	4.58
368	NYSE	SKX	Fri, Nov 24, 2000	4.33	4.58	4.33	4.58
367	NYSE	SKX	Wed, Nov 22, 2000	4.52	4.52	4.33	4.33
366	NYSE	SKX	Tue, Nov 21, 2000	4.54	4.58	4.54	4.56
365	NYSE	SKX	Mon, Nov 20, 2000	4.56	4.56	4.42	4.50
364	NYSE	SKX	Fri, Nov 17, 2000	4.56	4.60	4.48	4.56
363	NYSE	SKX	Thu, Nov 16, 2000	4.58	4.65	4.42	4.52
362	NYSE	SKX	Wed, Nov 15, 2000	4.48	4.90	4.48	4.58
361	NYSE	SKX	Tue, Nov 14, 2000	4.40	4.50	4.38	4.46
360	NYSE	SKX	Mon, Nov 13, 2000	4.63	4.63	4.29	4.35
359	NYSE	SKX	Fri, Nov 10, 2000	4.79	4.81	4.75	4.75
358	NYSE	SKX	Thu, Nov 9, 2000	4.94	4.94	4.75	4.83
357	NYSE	SKX	Wed, Nov 8, 2000	4.98	5.00	4.94	4.98
356	NYSE	SKX	Tue, Nov 7, 2000	4.79	5.15	4.79	5.02
355	NYSE	SKX	Mon, Nov 6, 2000	5.21	5.21	4.79	4.81
354	NYSE	SKX	Fri, Nov 3, 2000	5.17	5.25	5.17	5.19
353	NYSE	SKX	Thu, Nov 2, 2000	5.17	5.21	5.13	5.19
352	NYSE	SKX	Wed, Nov 1, 2000	5.08	5.13	4.96	5.10
351	NYSE	SKX	Tue, Oct 31, 2000	5.42	5.58	5.00	5.06
350	NYSE	SKX	Mon, Oct 30, 2000	5.50	5.52	5.29	5.42
349	NYSE	SKX	Fri, Oct 27, 2000	4.96	5.50	4.92	5.50
348	NYSE	SKX	Thu, Oct 26, 2000	4.85	5.00	4.79	5.00
347	NYSE	SKX	Wed, Oct 25, 2000	4.75	4.90	4.67	4.85
346	NYSE	SKX	Tue, Oct 24, 2000	5.08	5.08	4.71	4.75
345	NYSE	SKX	Mon, Oct 23, 2000	4.73	5.08	4.73	5.00
344	NYSE	SKX	Fri, Oct 20, 2000	4.83	4.83	4.42	4.71
343	NYSE	SKX	Thu, Oct 19, 2000	4.63	4.83	4.58	4.83
342	NYSE	SKX	Wed, Oct 18, 2000	4.54	4.54	4.31	4.48
341	NYSE	SKX	Tue, Oct 17, 2000	4.83	4.88	4.58	4.67
340	NYSE	SKX	Mon, Oct 16, 2000	4.13	4.92	4.10	4.85
339	NYSE	SKX	Fri, Oct 13, 2000	3.96	4.17	3.88	4.04
338	NYSE	SKX	Thu, Oct 12, 2000	4.77	4.77	4.02	4.13
337	NYSE	SKX	Wed, Oct 11, 2000	5.13	5.17	4.79	4.81
336	NYSE	SKX	Tue, Oct 10, 2000	5.29	5.29	4.98	5.08
335	NYSE	SKX	Mon, Oct 9, 2000	5.25	5.33	5.17	5.31
334	NYSE	SKX	Fri, Oct 6, 2000	5.08	5.25	4.96	5.25
333	NYSE	SKX	Thu, Oct 5, 2000	4.88	5.00	4.85	4.96
332	NYSE	SKX	Wed, Oct 4, 2000	5.13	5.13	4.67	4.83
331	NYSE	SKX	Tue, Oct 3, 2000	5.13	5.21	5.10	5.13
330	NYSE	SKX	Mon, Oct 2, 2000	4.88	5.17	4.69	5.06
329	NYSE	SKX	Fri, Sep 29, 2000	5.83	5.83	5.04	5.04
328	NYSE	SKX	Thu, Sep 28, 2000	6.08	6.13	5.88	5.88
327	NYSE	SKX	Wed, Sep 27, 2000	6.15	6.21	6.10	6.10
326	NYSE	SKX	Tue, Sep 26, 2000	6.06	6.29	6.04	6.10
325	NYSE	SKX	Mon, Sep 25, 2000	6.00	6.10	5.92	6.08
324	NYSE	SKX	Fri, Sep 22, 2000	6.17	6.17	6.00	6.00
323	NYSE	SKX	Thu, Sep 21, 2000	6.21	6.27	6.13	6.25
322	NYSE	SKX	Wed, Sep 20, 2000	6.21	6.31	6.17	6.25
321	NYSE	SKX	Tue, Sep 19, 2000	5.88	6.29	5.85	6.13
320	NYSE	SKX	Mon, Sep 18, 2000	6.58	6.63	5.83	6.00
319	NYSE	SKX	Fri, Sep 15, 2000	6.29	6.58	6.29	6.54
318	NYSE	SKX	Thu, Sep 14, 2000	6.40	6.40	6.25	6.29
317	NYSE	SKX	Wed, Sep 13, 2000	6.54	6.56	6.40	6.42
316	NYSE	SKX	Tue, Sep 12, 2000	6.46	6.65	6.46	6.50
315	NYSE	SKX	Mon, Sep 11, 2000	6.40	6.42	6.33	6.40
314	NYSE	SKX	Fri, Sep 8, 2000	6.17	6.40	6.17	6.40
313	NYSE	SKX	Thu, Sep 7, 2000	6.08	6.17	6.08	6.15
312	NYSE	SKX	Wed, Sep 6, 2000	6.13	6.15	6.08	6.08
311	NYSE	SKX	Tue, Sep 5, 2000	6.04	6.13	6.04	6.13
310	NYSE	SKX	Fri, Sep 1, 2000	5.92	6.08	5.90	6.04
309	NYSE	SKX	Thu, Aug 31, 2000	5.81	5.96	5.63	5.94
308	NYSE	SKX	Wed, Aug 30, 2000	5.88	5.88	5.77	5.85
307	NYSE	SKX	Tue, Aug 29, 2000	6.00	6.04	5.79	5.83
306	NYSE	SKX	Mon, Aug 28, 2000	5.54	5.79	5.50	5.77
305	NYSE	SKX	Fri, Aug 25, 2000	5.50	5.54	5.48	5.54
304	NYSE	SKX	Thu, Aug 24, 2000	5.48	5.50	5.46	5.50
303	NYSE	SKX	Wed, Aug 23, 2000	5.58	5.58	5.50	5.52
302	NYSE	SKX	Tue, Aug 22, 2000	5.58	5.58	5.38	5.58
301	NYSE	SKX	Mon, Aug 21, 2000	5.67	5.69	5.50	5.58
300	NYSE	SKX	Fri, Aug 18, 2000	5.50	5.63	5.46	5.58
299	NYSE	SKX	Thu, Aug 17, 2000	5.67	5.67	5.46	5.48
298	NYSE	SKX	Wed, Aug 16, 2000	5.98	5.98	5.58	5.67
297	NYSE	SKX	Tue, Aug 15, 2000	6.13	6.17	5.69	5.98
296	NYSE	SKX	Mon, Aug 14, 2000	6.00	6.17	5.75	6.08
295	NYSE	SKX	Fri, Aug 11, 2000	5.67	6.00	5.67	5.90
294	NYSE	SKX	Thu, Aug 10, 2000	5.50	5.69	5.42	5.63
293	NYSE	SKX	Wed, Aug 9, 2000	5.21	5.46	5.21	5.44
292	NYSE	SKX	Tue, Aug 8, 2000	5.13	5.17	5.10	5.17
291	NYSE	SKX	Mon, Aug 7, 2000	4.92	5.13	4.92	5.08
290	NYSE	SKX	Fri, Aug 4, 2000	4.58	4.96	4.56	4.79
289	NYSE	SKX	Thu, Aug 3, 2000	4.85	4.85	4.46	4.54
288	NYSE	SKX	Wed, Aug 2, 2000	5.02	5.13	4.83	4.90
287	NYSE	SKX	Tue, Aug 1, 2000	5.19	5.31	4.96	5.00
286	NYSE	SKX	Mon, Jul 31, 2000	4.81	5.10	4.81	5.10
285	NYSE	SKX	Fri, Jul 28, 2000	4.81	4.81	4.65	4.77
284	NYSE	SKX	Thu, Jul 27, 2000	4.88	4.90	4.83	4.85
283	NYSE	SKX	Wed, Jul 26, 2000	4.83	4.92	4.81	4.88
282	NYSE	SKX	Tue, Jul 25, 2000	4.92	4.94	4.77	4.81
281	NYSE	SKX	Mon, Jul 24, 2000	5.21	5.21	4.94	4.96
280	NYSE	SKX	Fri, Jul 21, 2000	5.29	5.29	5.15	5.15
279	NYSE	SKX	Thu, Jul 20, 2000	5.25	5.29	5.19	5.29
278	NYSE	SKX	Wed, Jul 19, 2000	5.52	5.52	5.13	5.29
277	NYSE	SKX	Tue, Jul 18, 2000	5.48	5.54	5.42	5.52
276	NYSE	SKX	Mon, Jul 17, 2000	5.19	5.54	5.19	5.46
275	NYSE	SKX	Fri, Jul 14, 2000	4.83	5.15	4.79	5.15
274	NYSE	SKX	Thu, Jul 13, 2000	4.81	4.83	4.73	4.79
273	NYSE	SKX	Wed, Jul 12, 2000	4.58	4.81	4.52	4.79
272	NYSE	SKX	Tue, Jul 11, 2000	4.50	4.58	4.46	4.54
271	NYSE	SKX	Mon, Jul 10, 2000	4.67	4.79	4.50	4.52
270	NYSE	SKX	Fri, Jul 7, 2000	4.25	4.67	4.17	4.63
269	NYSE	SKX	Thu, Jul 6, 2000	4.67	4.71	4.25	4.33
268	NYSE	SKX	Wed, Jul 5, 2000	5.27	5.27	4.63	4.67
267	NYSE	SKX	Mon, Jul 3, 2000	5.29	5.33	5.25	5.27
266	NYSE	SKX	Fri, Jun 30, 2000	5.27	5.44	5.25	5.27
265	NYSE	SKX	Thu, Jun 29, 2000	5.08	5.29	5.00	5.27
264	NYSE	SKX	Wed, Jun 28, 2000	4.94	5.25	4.92	5.08
263	NYSE	SKX	Tue, Jun 27, 2000	5.00	5.00	4.92	4.96
262	NYSE	SKX	Mon, Jun 26, 2000	4.90	5.00	4.88	4.98
261	NYSE	SKX	Fri, Jun 23, 2000	4.75	5.00	4.71	4.85
260	NYSE	SKX	Thu, Jun 22, 2000	4.71	4.79	4.71	4.75
259	NYSE	SKX	Wed, Jun 21, 2000	4.73	4.75	4.67	4.71
258	NYSE	SKX	Tue, Jun 20, 2000	4.73	4.75	4.67	4.75
257	NYSE	SKX	Mon, Jun 19, 2000	4.75	4.83	4.67	4.71
256	NYSE	SKX	Fri, Jun 16, 2000	4.58	4.75	4.46	4.75
255	NYSE	SKX	Thu, Jun 15, 2000	4.67	4.67	4.54	4.54
254	NYSE	SKX	Wed, Jun 14, 2000	5.08	5.08	4.52	4.52
253	NYSE	SKX	Tue, Jun 13, 2000	4.67	5.08	4.58	5.08
252	NYSE	SKX	Mon, Jun 12, 2000	4.19	4.67	4.19	4.65
251	NYSE	SKX	Fri, Jun 9, 2000	4.21	4.31	4.17	4.23
250	NYSE	SKX	Thu, Jun 8, 2000	4.13	4.23	4.08	4.23
249	NYSE	SKX	Wed, Jun 7, 2000	4.25	4.31	4.21	4.23
248	NYSE	SKX	Tue, Jun 6, 2000	3.77	4.25	3.77	4.21
247	NYSE	SKX	Mon, Jun 5, 2000	3.58	3.79	3.54	3.79
246	NYSE	SKX	Fri, Jun 2, 2000	3.63	3.71	3.56	3.58
245	NYSE	SKX	Thu, Jun 1, 2000	3.58	3.65	3.58	3.58
244	NYSE	SKX	Wed, May 31, 2000	3.60	3.63	3.58	3.60
243	NYSE	SKX	Tue, May 30, 2000	3.67	3.71	3.58	3.63
242	NYSE	SKX	Fri, May 26, 2000	3.96	3.98	3.52	3.67
241	NYSE	SKX	Thu, May 25, 2000	4.00	4.06	3.92	3.92
240	NYSE	SKX	Wed, May 24, 2000	4.04	4.04	3.96	3.96
239	NYSE	SKX	Tue, May 23, 2000	4.00	4.13	3.98	4.00
238	NYSE	SKX	Mon, May 22, 2000	4.23	4.29	3.96	3.96
237	NYSE	SKX	Fri, May 19, 2000	4.33	4.38	4.17	4.23
236	NYSE	SKX	Thu, May 18, 2000	4.13	4.31	4.13	4.31
235	NYSE	SKX	Wed, May 17, 2000	4.25	4.25	4.08	4.15
234	NYSE	SKX	Tue, May 16, 2000	4.48	4.48	4.25	4.33
233	NYSE	SKX	Mon, May 15, 2000	4.46	4.67	4.35	4.44
232	NYSE	SKX	Fri, May 12, 2000	4.06	4.33	4.06	4.25
231	NYSE	SKX	Thu, May 11, 2000	3.88	4.08	3.85	4.02
230	NYSE	SKX	Wed, May 10, 2000	3.83	3.90	3.79	3.83
229	NYSE	SKX	Tue, May 9, 2000	3.92	3.98	3.83	3.83
228	NYSE	SKX	Mon, May 8, 2000	3.67	3.88	3.67	3.88
227	NYSE	SKX	Fri, May 5, 2000	3.67	3.75	3.67	3.67
226	NYSE	SKX	Thu, May 4, 2000	3.54	3.73	3.54	3.69
225	NYSE	SKX	Wed, May 3, 2000	4.00	4.02	3.50	3.52
224	NYSE	SKX	Tue, May 2, 2000	3.65	3.75	3.63	3.73
223	NYSE	SKX	Mon, May 1, 2000	3.63	3.75	3.60	3.73
222	NYSE	SKX	Fri, Apr 28, 2000	3.71	3.79	3.65	3.77
221	NYSE	SKX	Thu, Apr 27, 2000	3.67	3.75	3.54	3.73
220	NYSE	SKX	Wed, Apr 26, 2000	3.15	3.67	3.13	3.44
219	NYSE	SKX	Tue, Apr 25, 2000	2.94	3.04	2.83	3.00
218	NYSE	SKX	Mon, Apr 24, 2000	2.96	2.96	2.90	2.94
217	NYSE	SKX	Thu, Apr 20, 2000	2.83	2.96	2.83	2.92
216	NYSE	SKX	Wed, Apr 19, 2000	2.79	2.83	2.79	2.79
215	NYSE	SKX	Tue, Apr 18, 2000	2.60	2.75	2.60	2.69
214	NYSE	SKX	Mon, Apr 17, 2000	2.50	2.65	2.50	2.63
213	NYSE	SKX	Fri, Apr 14, 2000	2.90	2.92	2.58	2.58
212	NYSE	SKX	Thu, Apr 13, 2000	2.98	3.00	2.92	2.96
211	NYSE	SKX	Wed, Apr 12, 2000	2.94	3.00	2.92	2.96
210	NYSE	SKX	Tue, Apr 11, 2000	2.98	3.00	2.92	2.96
209	NYSE	SKX	Mon, Apr 10, 2000	2.96	3.00	2.92	2.96
208	NYSE	SKX	Fri, Apr 7, 2000	2.85	2.96	2.85	2.92
207	NYSE	SKX	Thu, Apr 6, 2000	2.73	2.85	2.73	2.83
206	NYSE	SKX	Wed, Apr 5, 2000	2.83	2.85	2.67	2.73
205	NYSE	SKX	Tue, Apr 4, 2000	2.96	3.08	2.75	2.85
204	NYSE	SKX	Mon, Apr 3, 2000	2.50	2.96	2.50	2.92
203	NYSE	SKX	Fri, Mar 31, 2000	2.42	2.44	2.35	2.35
202	NYSE	SKX	Thu, Mar 30, 2000	2.35	2.50	2.33	2.38
201	NYSE	SKX	Wed, Mar 29, 2000	2.35	2.38	2.29	2.31
200	NYSE	SKX	Tue, Mar 28, 2000	2.35	2.38	2.33	2.38
199	NYSE	SKX	Mon, Mar 27, 2000	2.33	2.42	2.33	2.35
198	NYSE	SKX	Fri, Mar 24, 2000	2.31	2.42	2.25	2.40
197	NYSE	SKX	Thu, Mar 23, 2000	2.23	2.25	2.21	2.21
196	NYSE	SKX	Wed, Mar 22, 2000	2.10	2.25	2.04	2.19
195	NYSE	SKX	Tue, Mar 21, 2000	2.19	2.25	2.10	2.10
194	NYSE	SKX	Mon, Mar 20, 2000	2.08	2.23	2.08	2.23
193	NYSE	SKX	Fri, Mar 17, 2000	2.13	2.15	2.06	2.13
192	NYSE	SKX	Thu, Mar 16, 2000	2.04	2.13	2.02	2.04
191	NYSE	SKX	Wed, Mar 15, 2000	1.98	2.02	1.94	2.02
190	NYSE	SKX	Tue, Mar 14, 2000	1.92	2.08	1.92	1.94
189	NYSE	SKX	Mon, Mar 13, 2000	1.96	1.98	1.88	1.92
188	NYSE	SKX	Fri, Mar 10, 2000	1.94	1.98	1.88	1.92
187	NYSE	SKX	Thu, Mar 9, 2000	2.00	2.00	1.85	1.90
186	NYSE	SKX	Wed, Mar 8, 2000	2.06	2.06	1.96	1.98
185	NYSE	SKX	Tue, Mar 7, 2000	2.21	2.21	2.02	2.04
184	NYSE	SKX	Mon, Mar 6, 2000	2.33	2.44	2.21	2.21
183	NYSE	SKX	Fri, Mar 3, 2000	2.15	2.33	2.15	2.33
182	NYSE	SKX	Thu, Mar 2, 2000	2.10	2.25	2.04	2.19
181	NYSE	SKX	Wed, Mar 1, 2000	2.06	2.10	2.00	2.08
180	NYSE	SKX	Tue, Feb 29, 2000	2.10	2.10	2.04	2.06
179	NYSE	SKX	Mon, Feb 28, 2000	2.17	2.17	2.06	2.10
178	NYSE	SKX	Fri, Feb 25, 2000	2.19	2.21	2.06	2.10
177	NYSE	SKX	Thu, Feb 24, 2000	2.25	2.31	2.21	2.23
176	NYSE	SKX	Wed, Feb 23, 2000	2.21	2.29	2.21	2.25
175	NYSE	SKX	Tue, Feb 22, 2000	2.06	2.19	2.04	2.19
174	NYSE	SKX	Fri, Feb 18, 2000	2.06	2.21	2.04	2.08
173	NYSE	SKX	Thu, Feb 17, 2000	2.17	2.19	2.06	2.06
172	NYSE	SKX	Wed, Feb 16, 2000	2.31	2.31	2.13	2.15
171	NYSE	SKX	Tue, Feb 15, 2000	2.52	2.54	2.25	2.33
170	NYSE	SKX	Mon, Feb 14, 2000	2.04	2.56	2.04	2.52
169	NYSE	SKX	Fri, Feb 11, 2000	1.98	2.02	1.92	2.02
168	NYSE	SKX	Thu, Feb 10, 2000	1.67	2.04	1.67	1.92
167	NYSE	SKX	Wed, Feb 9, 2000	1.63	1.69	1.63	1.65
166	NYSE	SKX	Tue, Feb 8, 2000	1.67	1.71	1.58	1.63
165	NYSE	SKX	Mon, Feb 7, 2000	1.50	1.65	1.50	1.65
164	NYSE	SKX	Fri, Feb 4, 2000	1.35	1.54	1.33	1.50
163	NYSE	SKX	Thu, Feb 3, 2000	1.31	1.35	1.25	1.33
162	NYSE	SKX	Wed, Feb 2, 2000	1.29	1.29	1.25	1.27
161	NYSE	SKX	Tue, Feb 1, 2000	1.27	1.31	1.25	1.31
160	NYSE	SKX	Mon, Jan 31, 2000	1.31	1.31	1.25	1.31
159	NYSE	SKX	Fri, Jan 28, 2000	1.33	1.33	1.27	1.29
158	NYSE	SKX	Thu, Jan 27, 2000	1.42	1.42	1.31	1.35
157	NYSE	SKX	Wed, Jan 26, 2000	1.48	1.48	1.38	1.40
156	NYSE	SKX	Tue, Jan 25, 2000	1.48	1.52	1.31	1.44
155	NYSE	SKX	Mon, Jan 24, 2000	1.25	1.46	1.21	1.44
154	NYSE	SKX	Fri, Jan 21, 2000	1.17	1.21	1.17	1.17
153	NYSE	SKX	Thu, Jan 20, 2000	1.13	1.19	1.10	1.17
152	NYSE	SKX	Wed, Jan 19, 2000	1.10	1.13	1.10	1.10
151	NYSE	SKX	Tue, Jan 18, 2000	1.10	1.13	1.08	1.13
150	NYSE	SKX	Fri, Jan 14, 2000	1.15	1.15	1.10	1.10
149	NYSE	SKX	Thu, Jan 13, 2000	1.15	1.15	1.10	1.10
148	NYSE	SKX	Wed, Jan 12, 2000	1.13	1.15	1.10	1.13
147	NYSE	SKX	Tue, Jan 11, 2000	1.15	1.15	1.10	1.13
146	NYSE	SKX	Mon, Jan 10, 2000	1.19	1.23	1.15	1.15
145	NYSE	SKX	Fri, Jan 7, 2000	1.15	1.21	1.15	1.21
144	NYSE	SKX	Thu, Jan 6, 2000	1.19	1.21	1.17	1.17
143	NYSE	SKX	Wed, Jan 5, 2000	1.21	1.21	1.17	1.19
142	NYSE	SKX	Tue, Jan 4, 2000	1.23	1.27	1.23	1.25
141	NYSE	SKX	Mon, Jan 3, 2000	1.29	1.29	1.21	1.27
140	NYSE	SKX	Fri, Dec 31, 1999	1.23	1.27	1.19	1.27
139	NYSE	SKX	Thu, Dec 30, 1999	1.25	1.31	1.23	1.25
138	NYSE	SKX	Wed, Dec 29, 1999	1.21	1.33	1.21	1.25
137	NYSE	SKX	Tue, Dec 28, 1999	1.25	1.27	1.21	1.23
136	NYSE	SKX	Mon, Dec 27, 1999	1.29	1.29	1.25	1.25
135	NYSE	SKX	Thu, Dec 23, 1999	1.31	1.31	1.25	1.29
134	NYSE	SKX	Wed, Dec 22, 1999	1.27	1.29	1.25	1.29
133	NYSE	SKX	Tue, Dec 21, 1999	1.31	1.31	1.25	1.27
132	NYSE	SKX	Mon, Dec 20, 1999	1.27	1.31	1.23	1.27
131	NYSE	SKX	Fri, Dec 17, 1999	1.35	1.46	1.25	1.31
130	NYSE	SKX	Thu, Dec 16, 1999	1.25	1.33	1.21	1.31
129	NYSE	SKX	Wed, Dec 15, 1999	1.27	1.27	1.19	1.19
128	NYSE	SKX	Tue, Dec 14, 1999	1.27	1.29	1.21	1.25
127	NYSE	SKX	Mon, Dec 13, 1999	1.29	1.33	1.27	1.29
126	NYSE	SKX	Fri, Dec 10, 1999	1.21	1.33	1.21	1.33
125	NYSE	SKX	Thu, Dec 9, 1999	1.27	1.29	1.21	1.23
124	NYSE	SKX	Wed, Dec 8, 1999	1.25	1.29	1.25	1.29
123	NYSE	SKX	Tue, Dec 7, 1999	1.33	1.38	1.29	1.29
122	NYSE	SKX	Mon, Dec 6, 1999	1.38	1.40	1.33	1.33
121	NYSE	SKX	Fri, Dec 3, 1999	1.35	1.40	1.33	1.33
120	NYSE	SKX	Thu, Dec 2, 1999	1.38	1.40	1.35	1.38
119	NYSE	SKX	Wed, Dec 1, 1999	1.40	1.46	1.38	1.40
118	NYSE	SKX	Tue, Nov 30, 1999	1.42	1.44	1.38	1.40
117	NYSE	SKX	Mon, Nov 29, 1999	1.42	1.46	1.38	1.42
116	NYSE	SKX	Fri, Nov 26, 1999	1.42	1.42	1.35	1.40
115	NYSE	SKX	Wed, Nov 24, 1999	1.48	1.48	1.35	1.40
114	NYSE	SKX	Tue, Nov 23, 1999	1.63	1.63	1.50	1.50
113	NYSE	SKX	Mon, Nov 22, 1999	1.65	1.67	1.58	1.60
112	NYSE	SKX	Fri, Nov 19, 1999	1.77	1.79	1.58	1.60
111	NYSE	SKX	Thu, Nov 18, 1999	1.58	1.73	1.52	1.73
110	NYSE	SKX	Wed, Nov 17, 1999	1.44	1.58	1.44	1.56
109	NYSE	SKX	Tue, Nov 16, 1999	1.35	1.46	1.35	1.40
108	NYSE	SKX	Mon, Nov 15, 1999	1.27	1.38	1.25	1.33
107	NYSE	SKX	Fri, Nov 12, 1999	1.21	1.27	1.15	1.25
106	NYSE	SKX	Thu, Nov 11, 1999	1.17	1.23	1.15	1.23
105	NYSE	SKX	Wed, Nov 10, 1999	1.17	1.23	1.15	1.19
104	NYSE	SKX	Tue, Nov 9, 1999	1.21	1.23	1.10	1.15
103	NYSE	SKX	Mon, Nov 8, 1999	1.25	1.25	1.19	1.21
102	NYSE	SKX	Fri, Nov 5, 1999	1.27	1.29	1.21	1.25
101	NYSE	SKX	Thu, Nov 4, 1999	1.29	1.31	1.23	1.27
100	NYSE	SKX	Wed, Nov 3, 1999	1.29	1.31	1.23	1.31
99	NYSE	SKX	Tue, Nov 2, 1999	1.27	1.31	1.27	1.27
98	NYSE	SKX	Mon, Nov 1, 1999	1.25	1.29	1.23	1.29
97	NYSE	SKX	Fri, Oct 29, 1999	1.21	1.25	1.17	1.23
96	NYSE	SKX	Thu, Oct 28, 1999	1.21	1.25	1.15	1.21
95	NYSE	SKX	Wed, Oct 27, 1999	1.21	1.27	1.19	1.23
94	NYSE	SKX	Tue, Oct 26, 1999	1.29	1.29	1.23	1.29
93	NYSE	SKX	Mon, Oct 25, 1999	1.27	1.31	1.25	1.27
92	NYSE	SKX	Fri, Oct 22, 1999	1.29	1.31	1.25	1.25
91	NYSE	SKX	Thu, Oct 21, 1999	1.29	1.29	1.25	1.27
90	NYSE	SKX	Wed, Oct 20, 1999	1.33	1.33	1.27	1.27
89	NYSE	SKX	Tue, Oct 19, 1999	1.29	1.33	1.29	1.33
88	NYSE	SKX	Mon, Oct 18, 1999	1.33	1.33	1.27	1.33
87	NYSE	SKX	Fri, Oct 15, 1999	1.38	1.38	1.29	1.33
86	NYSE	SKX	Thu, Oct 14, 1999	1.54	1.54	1.40	1.42
85	NYSE	SKX	Wed, Oct 13, 1999	1.60	1.60	1.52	1.54
84	NYSE	SKX	Tue, Oct 12, 1999	1.54	1.63	1.54	1.58
83	NYSE	SKX	Mon, Oct 11, 1999	1.35	1.63	1.35	1.54
82	NYSE	SKX	Fri, Oct 8, 1999	1.40	1.40	1.35	1.35
81	NYSE	SKX	Thu, Oct 7, 1999	1.33	1.40	1.31	1.40
80	NYSE	SKX	Wed, Oct 6, 1999	1.40	1.40	1.25	1.33
79	NYSE	SKX	Tue, Oct 5, 1999	1.50	1.50	1.35	1.38
78	NYSE	SKX	Mon, Oct 4, 1999	1.63	1.65	1.58	1.60
77	NYSE	SKX	Fri, Oct 1, 1999	1.60	1.60	1.56	1.60
76	NYSE	SKX	Thu, Sep 30, 1999	1.69	1.73	1.58	1.58
75	NYSE	SKX	Wed, Sep 29, 1999	1.67	1.71	1.67	1.71
74	NYSE	SKX	Tue, Sep 28, 1999	1.67	1.73	1.65	1.67
73	NYSE	SKX	Mon, Sep 27, 1999	1.65	1.71	1.63	1.65
72	NYSE	SKX	Fri, Sep 24, 1999	1.58	1.67	1.58	1.67
71	NYSE	SKX	Thu, Sep 23, 1999	1.65	1.65	1.58	1.63
70	NYSE	SKX	Wed, Sep 22, 1999	1.63	1.69	1.60	1.63
69	NYSE	SKX	Tue, Sep 21, 1999	1.67	1.67	1.52	1.58
68	NYSE	SKX	Mon, Sep 20, 1999	1.77	1.79	1.65	1.67
67	NYSE	SKX	Fri, Sep 17, 1999	1.81	1.83	1.71	1.75
66	NYSE	SKX	Thu, Sep 16, 1999	1.90	1.92	1.81	1.81
65	NYSE	SKX	Wed, Sep 15, 1999	1.94	1.96	1.85	1.88
64	NYSE	SKX	Tue, Sep 14, 1999	1.83	1.90	1.83	1.88
63	NYSE	SKX	Mon, Sep 13, 1999	1.88	1.88	1.79	1.83
62	NYSE	SKX	Fri, Sep 10, 1999	1.94	2.00	1.75	1.85
61	NYSE	SKX	Thu, Sep 9, 1999	1.96	2.02	1.96	1.98
60	NYSE	SKX	Wed, Sep 8, 1999	2.00	2.02	1.96	1.96
59	NYSE	SKX	Tue, Sep 7, 1999	2.10	2.10	1.94	2.00
58	NYSE	SKX	Fri, Sep 3, 1999	2.13	2.13	1.96	2.08
57	NYSE	SKX	Thu, Sep 2, 1999	2.02	2.13	2.02	2.08
56	NYSE	SKX	Wed, Sep 1, 1999	2.00	2.06	1.96	2.04
55	NYSE	SKX	Tue, Aug 31, 1999	2.19	2.19	2.00	2.00
54	NYSE	SKX	Mon, Aug 30, 1999	2.19	2.23	2.13	2.15
53	NYSE	SKX	Fri, Aug 27, 1999	2.15	2.25	2.10	2.19
52	NYSE	SKX	Thu, Aug 26, 1999	2.27	2.29	2.19	2.19
51	NYSE	SKX	Wed, Aug 25, 1999	2.29	2.31	2.23	2.25
50	NYSE	SKX	Tue, Aug 24, 1999	2.23	2.29	2.21	2.29
49	NYSE	SKX	Mon, Aug 23, 1999	2.29	2.31	2.21	2.23
48	NYSE	SKX	Fri, Aug 20, 1999	2.08	2.21	2.06	2.21
47	NYSE	SKX	Thu, Aug 19, 1999	2.08	2.08	2.04	2.04
46	NYSE	SKX	Wed, Aug 18, 1999	2.02	2.13	2.02	2.08
45	NYSE	SKX	Tue, Aug 17, 1999	2.04	2.04	2.00	2.02
44	NYSE	SKX	Mon, Aug 16, 1999	1.96	2.06	1.96	2.04
43	NYSE	SKX	Fri, Aug 13, 1999	1.98	2.02	1.96	1.96
42	NYSE	SKX	Thu, Aug 12, 1999	2.04	2.06	1.98	1.98
41	NYSE	SKX	Wed, Aug 11, 1999	2.06	2.15	2.00	2.02
40	NYSE	SKX	Tue, Aug 10, 1999	2.04	2.10	2.00	2.04
39	NYSE	SKX	Mon, Aug 9, 1999	2.00	2.13	1.98	2.08
38	NYSE	SKX	Fri, Aug 6, 1999	1.94	1.98	1.83	1.96
37	NYSE	SKX	Thu, Aug 5, 1999	2.00	2.00	1.77	1.92
36	NYSE	SKX	Wed, Aug 4, 1999	2.06	2.10	2.00	2.00
35	NYSE	SKX	Tue, Aug 3, 1999	2.23	2.25	2.10	2.10
34	NYSE	SKX	Mon, Aug 2, 1999	2.29	2.31	2.21	2.23
33	NYSE	SKX	Fri, Jul 30, 1999	2.25	2.31	2.25	2.27
32	NYSE	SKX	Thu, Jul 29, 1999	2.15	2.23	2.02	2.23
31	NYSE	SKX	Wed, Jul 28, 1999	2.33	2.44	2.19	2.19
30	NYSE	SKX	Tue, Jul 27, 1999	2.17	2.35	2.08	2.33
29	NYSE	SKX	Mon, Jul 26, 1999	2.04	2.17	2.04	2.13
28	NYSE	SKX	Fri, Jul 23, 1999	2.13	2.15	2.04	2.08
27	NYSE	SKX	Thu, Jul 22, 1999	2.25	2.25	2.00	2.13
26	NYSE	SKX	Wed, Jul 21, 1999	2.29	2.31	2.23	2.25
25	NYSE	SKX	Tue, Jul 20, 1999	2.33	2.33	2.29	2.31
24	NYSE	SKX	Mon, Jul 19, 1999	2.29	2.35	2.27	2.33
23	NYSE	SKX	Fri, Jul 16, 1999	2.33	2.35	2.25	2.33
22	NYSE	SKX	Thu, Jul 15, 1999	2.33	2.35	2.17	2.33
21	NYSE	SKX	Wed, Jul 14, 1999	2.42	2.44	2.27	2.31
20	NYSE	SKX	Tue, Jul 13, 1999	2.42	2.44	2.35	2.40
19	NYSE	SKX	Mon, Jul 12, 1999	2.54	2.58	2.35	2.40
18	NYSE	SKX	Fri, Jul 9, 1999	2.67	2.71	2.52	2.52
17	NYSE	SKX	Thu, Jul 8, 1999	2.67	2.77	2.58	2.60
16	NYSE	SKX	Wed, Jul 7, 1999	2.63	2.67	2.46	2.56
15	NYSE	SKX	Tue, Jul 6, 1999	3.33	3.33	2.33	2.58
14	NYSE	SKX	Fri, Jul 2, 1999	3.35	3.46	3.29	3.42
13	NYSE	SKX	Thu, Jul 1, 1999	3.50	3.50	3.33	3.33
12	NYSE	SKX	Wed, Jun 30, 1999	3.33	3.58	3.29	3.50
11	NYSE	SKX	Tue, Jun 29, 1999	3.23	3.33	3.21	3.33
10	NYSE	SKX	Mon, Jun 28, 1999	3.27	3.33	3.19	3.25
9	NYSE	SKX	Fri, Jun 25, 1999	3.25	3.31	3.25	3.29
8	NYSE	SKX	Thu, Jun 24, 1999	3.42	3.44	3.25	3.29
7	NYSE	SKX	Wed, Jun 23, 1999	3.54	3.54	3.42	3.42
6	NYSE	SKX	Tue, Jun 22, 1999	3.58	3.60	3.54	3.58
5	NYSE	SKX	Mon, Jun 21, 1999	3.42	3.58	3.42	3.58
4	NYSE	SKX	Thu, Jun 17, 1999	3.52	3.52	3.42	3.48
3	NYSE	SKX	Wed, Jun 16, 1999	3.56	3.56	3.50	3.50
2	NYSE	SKX	Tue, Jun 15, 1999	3.69	3.75	3.54	3.54
1	NYSE	SKX	Mon, Jun 14, 1999	3.94	3.96	3.69	3.71
#	Exchange	Symbol	Date	Open	High	Low	Close

Skechers USA Inc NYSE:SKX 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