Standex International Corp NYSE:SXI Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	SXI	Fri, Mar 1, 2024	173.00	176.71	173.00	175.35
7999	NYSE	SXI	Thu, Feb 29, 2024	170.79	173.54	170.42	173.00
7998	NYSE	SXI	Wed, Feb 28, 2024	165.94	169.73	165.94	168.42
7997	NYSE	SXI	Tue, Feb 27, 2024	167.04	168.25	165.62	167.42
7996	NYSE	SXI	Mon, Feb 26, 2024	166.36	167.69	164.87	166.21
7995	NYSE	SXI	Fri, Feb 23, 2024	160.56	167.83	160.56	167.35
7994	NYSE	SXI	Thu, Feb 22, 2024	161.60	161.94	159.48	160.68
7993	NYSE	SXI	Wed, Feb 21, 2024	160.92	162.12	158.98	161.21
7992	NYSE	SXI	Tue, Feb 20, 2024	160.95	163.64	159.16	160.62
7991	NYSE	SXI	Fri, Feb 16, 2024	164.99	166.43	163.12	163.12
7990	NYSE	SXI	Thu, Feb 15, 2024	162.00	166.45	161.39	166.06
7989	NYSE	SXI	Wed, Feb 14, 2024	156.80	161.99	156.30	161.34
7988	NYSE	SXI	Tue, Feb 13, 2024	155.46	156.75	152.58	154.76
7987	NYSE	SXI	Mon, Feb 12, 2024	155.28	161.24	155.28	161.00
7986	NYSE	SXI	Fri, Feb 9, 2024	154.69	156.39	151.40	155.28
7985	NYSE	SXI	Thu, Feb 8, 2024	152.28	155.74	151.81	154.48
7984	NYSE	SXI	Wed, Feb 7, 2024	150.00	152.85	149.11	151.82
7983	NYSE	SXI	Tue, Feb 6, 2024	149.13	151.39	149.13	150.47
7982	NYSE	SXI	Mon, Feb 5, 2024	147.57	151.00	147.12	149.29
7981	NYSE	SXI	Fri, Feb 2, 2024	146.77	152.50	141.90	149.38
7980	NYSE	SXI	Thu, Feb 1, 2024	149.35	151.44	147.57	150.94
7979	NYSE	SXI	Wed, Jan 31, 2024	153.07	153.84	147.65	147.66
7978	NYSE	SXI	Tue, Jan 30, 2024	149.46	152.42	149.46	152.39
7977	NYSE	SXI	Mon, Jan 29, 2024	145.75	150.55	145.75	150.23
7976	NYSE	SXI	Fri, Jan 26, 2024	147.42	147.78	145.96	146.65
7975	NYSE	SXI	Thu, Jan 25, 2024	149.05	149.05	146.45	146.56
7974	NYSE	SXI	Wed, Jan 24, 2024	153.31	153.31	146.06	146.67
7973	NYSE	SXI	Tue, Jan 23, 2024	153.30	153.73	150.88	151.56
7972	NYSE	SXI	Mon, Jan 22, 2024	151.90	153.44	151.38	151.43
7971	NYSE	SXI	Fri, Jan 19, 2024	149.39	150.61	146.60	150.61
7970	NYSE	SXI	Thu, Jan 18, 2024	145.55	148.61	145.11	148.44
7969	NYSE	SXI	Wed, Jan 17, 2024	145.41	147.50	144.34	144.34
7968	NYSE	SXI	Tue, Jan 16, 2024	145.14	148.82	145.14	147.51
7967	NYSE	SXI	Fri, Jan 12, 2024	145.67	148.29	145.12	146.91
7966	NYSE	SXI	Thu, Jan 11, 2024	142.32	143.67	141.14	143.65
7965	NYSE	SXI	Wed, Jan 10, 2024	141.81	142.86	140.56	142.58
7964	NYSE	SXI	Tue, Jan 9, 2024	143.19	143.19	140.04	142.42
7963	NYSE	SXI	Mon, Jan 8, 2024	141.83	145.12	141.10	145.10
7962	NYSE	SXI	Fri, Jan 5, 2024	144.55	145.38	141.21	141.52
7961	NYSE	SXI	Thu, Jan 4, 2024	147.83	149.49	145.83	145.98
7960	NYSE	SXI	Wed, Jan 3, 2024	153.89	153.89	146.75	146.98
7959	NYSE	SXI	Tue, Jan 2, 2024	157.07	158.25	153.52	154.00
7958	NYSE	SXI	Fri, Dec 29, 2023	160.25	160.85	158.36	158.38
7957	NYSE	SXI	Thu, Dec 28, 2023	159.67	162.00	159.04	160.26
7956	NYSE	SXI	Wed, Dec 27, 2023	160.00	161.63	159.07	160.38
7955	NYSE	SXI	Tue, Dec 26, 2023	157.12	159.69	156.75	159.50
7954	NYSE	SXI	Fri, Dec 22, 2023	155.77	157.99	154.81	156.99
7953	NYSE	SXI	Thu, Dec 21, 2023	153.64	154.68	150.55	154.68
7952	NYSE	SXI	Wed, Dec 20, 2023	149.98	152.12	149.40	150.25
7951	NYSE	SXI	Tue, Dec 19, 2023	148.85	151.32	148.85	150.34
7950	NYSE	SXI	Mon, Dec 18, 2023	149.04	149.04	144.13	147.31
7949	NYSE	SXI	Fri, Dec 15, 2023	152.26	152.26	147.87	150.00
7948	NYSE	SXI	Thu, Dec 14, 2023	150.03	152.87	149.58	150.76
7947	NYSE	SXI	Wed, Dec 13, 2023	142.04	150.73	141.36	148.78
7946	NYSE	SXI	Tue, Dec 12, 2023	141.38	142.99	139.61	140.58
7945	NYSE	SXI	Mon, Dec 11, 2023	139.12	141.50	137.90	140.66
7944	NYSE	SXI	Fri, Dec 8, 2023	140.73	141.62	138.04	139.33
7943	NYSE	SXI	Thu, Dec 7, 2023	137.40	140.36	137.40	140.36
7942	NYSE	SXI	Wed, Dec 6, 2023	138.79	140.13	138.05	138.36
7941	NYSE	SXI	Tue, Dec 5, 2023	138.35	139.49	136.32	137.53
7940	NYSE	SXI	Mon, Dec 4, 2023	136.46	138.37	135.05	138.35
7939	NYSE	SXI	Fri, Dec 1, 2023	134.51	136.81	132.10	136.46
7938	NYSE	SXI	Thu, Nov 30, 2023	134.01	134.66	131.96	133.82
7937	NYSE	SXI	Wed, Nov 29, 2023	134.22	135.37	132.66	133.52
7936	NYSE	SXI	Tue, Nov 28, 2023	136.51	136.81	132.62	132.98
7935	NYSE	SXI	Mon, Nov 27, 2023	138.35	138.64	135.90	136.79
7934	NYSE	SXI	Fri, Nov 24, 2023	135.88	139.74	135.88	138.35
7933	NYSE	SXI	Wed, Nov 22, 2023	137.35	137.35	136.08	137.15
7932	NYSE	SXI	Tue, Nov 21, 2023	135.26	136.63	135.26	136.19
7931	NYSE	SXI	Mon, Nov 20, 2023	139.29	139.29	136.49	136.69
7930	NYSE	SXI	Fri, Nov 17, 2023	136.56	138.47	136.56	137.62
7929	NYSE	SXI	Thu, Nov 16, 2023	137.24	137.25	135.78	136.17
7928	NYSE	SXI	Wed, Nov 15, 2023	140.21	141.39	136.59	136.63
7927	NYSE	SXI	Tue, Nov 14, 2023	138.94	140.84	137.68	140.83
7926	NYSE	SXI	Mon, Nov 13, 2023	134.13	136.18	133.77	135.90
7925	NYSE	SXI	Fri, Nov 10, 2023	137.17	137.63	134.61	134.86
7924	NYSE	SXI	Thu, Nov 9, 2023	135.77	138.02	134.95	135.77
7923	NYSE	SXI	Wed, Nov 8, 2023	137.07	137.52	133.35	134.19
7922	NYSE	SXI	Tue, Nov 7, 2023	130.04	136.02	130.04	135.99
7921	NYSE	SXI	Mon, Nov 6, 2023	137.45	138.37	133.01	137.88
7920	NYSE	SXI	Fri, Nov 3, 2023	141.20	147.02	135.20	135.45
7919	NYSE	SXI	Thu, Nov 2, 2023	144.96	147.77	140.92	143.04
7918	NYSE	SXI	Wed, Nov 1, 2023	143.14	144.03	140.80	143.52
7917	NYSE	SXI	Tue, Oct 31, 2023	142.24	144.11	142.03	143.57
7916	NYSE	SXI	Mon, Oct 30, 2023	142.48	143.70	142.06	142.78
7915	NYSE	SXI	Fri, Oct 27, 2023	142.91	143.38	140.67	140.68
7914	NYSE	SXI	Thu, Oct 26, 2023	144.00	145.85	142.94	143.23
7913	NYSE	SXI	Wed, Oct 25, 2023	141.44	143.66	141.14	142.92
7912	NYSE	SXI	Tue, Oct 24, 2023	143.22	143.53	142.16	143.04
7911	NYSE	SXI	Mon, Oct 23, 2023	142.18	144.59	141.69	141.88
7910	NYSE	SXI	Fri, Oct 20, 2023	145.48	146.38	142.77	142.89
7909	NYSE	SXI	Thu, Oct 19, 2023	147.19	148.79	144.01	144.73
7908	NYSE	SXI	Wed, Oct 18, 2023	149.19	149.19	147.47	148.09
7907	NYSE	SXI	Tue, Oct 17, 2023	150.31	154.17	150.31	150.84
7906	NYSE	SXI	Mon, Oct 16, 2023	147.10	151.23	147.10	150.31
7905	NYSE	SXI	Fri, Oct 13, 2023	150.95	151.32	146.45	146.57
7904	NYSE	SXI	Thu, Oct 12, 2023	153.07	153.07	149.76	151.32
7903	NYSE	SXI	Wed, Oct 11, 2023	151.07	152.70	151.07	152.35
7902	NYSE	SXI	Tue, Oct 10, 2023	152.62	154.22	151.52	151.52
7901	NYSE	SXI	Mon, Oct 9, 2023	150.75	153.32	148.97	152.62
7900	NYSE	SXI	Fri, Oct 6, 2023	149.05	151.46	148.00	149.86
7899	NYSE	SXI	Thu, Oct 5, 2023	149.02	150.42	147.71	149.15
7898	NYSE	SXI	Wed, Oct 4, 2023	148.85	150.24	146.01	149.25
7897	NYSE	SXI	Tue, Oct 3, 2023	148.51	152.96	147.93	149.11
7896	NYSE	SXI	Mon, Oct 2, 2023	144.96	149.28	143.87	148.69
7895	NYSE	SXI	Fri, Sep 29, 2023	148.08	148.08	144.45	145.69
7894	NYSE	SXI	Thu, Sep 28, 2023	144.03	148.86	144.03	147.35
7893	NYSE	SXI	Wed, Sep 27, 2023	141.03	143.82	141.03	143.60
7892	NYSE	SXI	Tue, Sep 26, 2023	143.22	143.94	140.70	140.71
7891	NYSE	SXI	Mon, Sep 25, 2023	143.65	145.72	143.19	143.75
7890	NYSE	SXI	Fri, Sep 22, 2023	142.79	147.23	142.79	144.41
7889	NYSE	SXI	Thu, Sep 21, 2023	143.35	144.86	142.21	142.95
7888	NYSE	SXI	Wed, Sep 20, 2023	148.30	149.13	144.17	144.22
7887	NYSE	SXI	Tue, Sep 19, 2023	150.82	150.86	146.85	148.18
7886	NYSE	SXI	Mon, Sep 18, 2023	145.78	148.45	145.78	147.07
7885	NYSE	SXI	Fri, Sep 15, 2023	146.15	146.15	142.72	144.77
7884	NYSE	SXI	Thu, Sep 14, 2023	145.60	148.21	145.44	147.52
7883	NYSE	SXI	Wed, Sep 13, 2023	146.22	146.64	143.07	144.34
7882	NYSE	SXI	Tue, Sep 12, 2023	145.72	147.17	144.56	146.02
7881	NYSE	SXI	Mon, Sep 11, 2023	146.77	147.70	144.51	146.20
7880	NYSE	SXI	Fri, Sep 8, 2023	148.58	148.58	145.22	145.28
7879	NYSE	SXI	Thu, Sep 7, 2023	152.21	152.21	148.22	149.02
7878	NYSE	SXI	Wed, Sep 6, 2023	151.44	155.10	151.05	152.60
7877	NYSE	SXI	Tue, Sep 5, 2023	153.62	154.00	149.27	150.02
7876	NYSE	SXI	Fri, Sep 1, 2023	154.73	155.17	153.78	154.77
7875	NYSE	SXI	Thu, Aug 31, 2023	155.85	157.25	153.30	153.63
7874	NYSE	SXI	Wed, Aug 30, 2023	157.12	158.09	155.64	155.83
7873	NYSE	SXI	Tue, Aug 29, 2023	155.77	157.60	155.11	157.13
7872	NYSE	SXI	Mon, Aug 28, 2023	157.30	158.16	155.30	155.95
7871	NYSE	SXI	Fri, Aug 25, 2023	157.26	157.66	154.88	156.72
7870	NYSE	SXI	Thu, Aug 24, 2023	158.77	161.19	155.91	156.15
7869	NYSE	SXI	Wed, Aug 23, 2023	157.88	159.62	156.97	158.99
7868	NYSE	SXI	Tue, Aug 22, 2023	155.65	156.87	154.74	156.73
7867	NYSE	SXI	Mon, Aug 21, 2023	158.12	158.30	155.04	155.43
7866	NYSE	SXI	Fri, Aug 18, 2023	158.33	159.92	157.31	157.42
7865	NYSE	SXI	Thu, Aug 17, 2023	162.31	162.53	158.57	158.70
7864	NYSE	SXI	Wed, Aug 16, 2023	162.77	165.13	160.80	160.80
7863	NYSE	SXI	Tue, Aug 15, 2023	162.78	164.33	161.62	163.70
7862	NYSE	SXI	Mon, Aug 14, 2023	162.95	165.89	161.52	164.35
7861	NYSE	SXI	Fri, Aug 11, 2023	163.37	166.53	163.37	163.78
7860	NYSE	SXI	Thu, Aug 10, 2023	165.19	168.81	163.56	164.19
7859	NYSE	SXI	Wed, Aug 9, 2023	163.16	166.07	162.55	165.31
7858	NYSE	SXI	Tue, Aug 8, 2023	156.94	164.48	156.06	164.34
7857	NYSE	SXI	Mon, Aug 7, 2023	155.28	159.88	155.28	159.02
7856	NYSE	SXI	Fri, Aug 4, 2023	145.81	156.95	141.96	155.28
7855	NYSE	SXI	Thu, Aug 3, 2023	147.35	148.67	145.88	146.45
7854	NYSE	SXI	Wed, Aug 2, 2023	148.06	149.32	146.92	147.48
7853	NYSE	SXI	Tue, Aug 1, 2023	147.17	149.96	146.82	149.05
7852	NYSE	SXI	Mon, Jul 31, 2023	144.68	148.94	144.54	148.57
7851	NYSE	SXI	Fri, Jul 28, 2023	145.16	145.63	142.79	144.09
7850	NYSE	SXI	Thu, Jul 27, 2023	144.34	144.41	142.77	144.36
7849	NYSE	SXI	Wed, Jul 26, 2023	142.18	143.90	141.45	143.32
7848	NYSE	SXI	Tue, Jul 25, 2023	141.71	144.01	139.85	142.54
7847	NYSE	SXI	Mon, Jul 24, 2023	143.85	144.20	142.31	142.77
7846	NYSE	SXI	Fri, Jul 21, 2023	144.28	144.80	142.28	143.07
7845	NYSE	SXI	Thu, Jul 20, 2023	144.00	144.46	142.39	143.91
7844	NYSE	SXI	Wed, Jul 19, 2023	145.19	146.33	142.26	143.27
7843	NYSE	SXI	Tue, Jul 18, 2023	140.89	148.94	140.34	146.15
7842	NYSE	SXI	Mon, Jul 17, 2023	138.77	142.35	137.43	140.40
7841	NYSE	SXI	Fri, Jul 14, 2023	138.94	138.94	136.54	138.39
7840	NYSE	SXI	Thu, Jul 13, 2023	138.58	140.00	138.50	139.34
7839	NYSE	SXI	Wed, Jul 12, 2023	139.07	139.70	138.24	138.45
7838	NYSE	SXI	Tue, Jul 11, 2023	137.48	138.22	135.78	137.25
7837	NYSE	SXI	Mon, Jul 10, 2023	135.36	136.93	135.18	136.93
7836	NYSE	SXI	Fri, Jul 7, 2023	136.65	138.21	135.13	135.13
7835	NYSE	SXI	Thu, Jul 6, 2023	139.16	139.16	134.59	136.86
7834	NYSE	SXI	Wed, Jul 5, 2023	139.15	142.50	138.87	140.59
7833	NYSE	SXI	Mon, Jul 3, 2023	140.00	141.07	139.25	140.99
7832	NYSE	SXI	Fri, Jun 30, 2023	141.85	142.90	141.18	141.47
7831	NYSE	SXI	Thu, Jun 29, 2023	139.28	142.34	139.28	140.65
7830	NYSE	SXI	Wed, Jun 28, 2023	137.26	138.96	137.26	138.89
7829	NYSE	SXI	Tue, Jun 27, 2023	136.69	138.64	136.69	137.66
7828	NYSE	SXI	Mon, Jun 26, 2023	135.62	138.31	135.27	136.04
7827	NYSE	SXI	Fri, Jun 23, 2023	135.31	137.56	133.72	135.54
7826	NYSE	SXI	Thu, Jun 22, 2023	139.21	139.21	136.38	136.50
7825	NYSE	SXI	Wed, Jun 21, 2023	138.45	140.59	138.45	139.11
7824	NYSE	SXI	Tue, Jun 20, 2023	136.88	139.30	136.64	139.04
7823	NYSE	SXI	Fri, Jun 16, 2023	139.23	139.34	136.15	137.47
7822	NYSE	SXI	Thu, Jun 15, 2023	136.61	138.37	135.58	137.96
7821	NYSE	SXI	Wed, Jun 14, 2023	139.79	140.24	136.63	137.25
7820	NYSE	SXI	Tue, Jun 13, 2023	141.02	142.02	139.18	139.80
7819	NYSE	SXI	Mon, Jun 12, 2023	141.55	142.25	140.41	140.85
7818	NYSE	SXI	Fri, Jun 9, 2023	142.44	143.09	140.85	141.01
7817	NYSE	SXI	Thu, Jun 8, 2023	145.81	145.96	142.99	142.99
7816	NYSE	SXI	Wed, Jun 7, 2023	143.34	147.40	143.34	146.29
7815	NYSE	SXI	Tue, Jun 6, 2023	139.78	144.35	139.62	142.25
7814	NYSE	SXI	Mon, Jun 5, 2023	144.57	143.11	137.68	144.07
7813	NYSE	SXI	Fri, Jun 2, 2023	140.96	144.36	137.60	144.07
7812	NYSE	SXI	Thu, Jun 1, 2023	136.61	139.63	135.53	139.08
7811	NYSE	SXI	Wed, May 31, 2023	139.65	139.84	136.14	136.19
7810	NYSE	SXI	Tue, May 30, 2023	140.90	141.55	139.81	140.32
7809	NYSE	SXI	Fri, May 26, 2023	138.79	140.83	138.32	140.73
7808	NYSE	SXI	Thu, May 25, 2023	137.46	140.01	137.46	139.07
7807	NYSE	SXI	Wed, May 24, 2023	140.80	140.80	137.98	138.00
7806	NYSE	SXI	Tue, May 23, 2023	141.27	142.13	140.36	141.05
7805	NYSE	SXI	Mon, May 22, 2023	139.96	141.98	139.53	141.90
7804	NYSE	SXI	Fri, May 19, 2023	143.09	143.09	139.28	139.72
7803	NYSE	SXI	Thu, May 18, 2023	139.33	141.84	139.11	141.55
7802	NYSE	SXI	Wed, May 17, 2023	137.75	139.49	137.20	139.33
7801	NYSE	SXI	Tue, May 16, 2023	136.37	137.10	135.10	137.10
7800	NYSE	SXI	Mon, May 15, 2023	138.49	138.55	136.42	136.80
7799	NYSE	SXI	Fri, May 12, 2023	139.67	141.56	137.90	137.99
7798	NYSE	SXI	Thu, May 11, 2023	135.91	138.94	135.53	138.61
7797	NYSE	SXI	Wed, May 10, 2023	136.39	137.49	135.65	136.75
7796	NYSE	SXI	Tue, May 9, 2023	133.17	137.48	131.84	134.94
7795	NYSE	SXI	Mon, May 8, 2023	128.60	133.60	128.27	132.79
7794	NYSE	SXI	Fri, May 5, 2023	125.30	130.37	124.93	129.27
7793	NYSE	SXI	Thu, May 4, 2023	123.06	123.31	119.14	119.76
7792	NYSE	SXI	Wed, May 3, 2023	125.59	127.50	124.23	124.35
7791	NYSE	SXI	Tue, May 2, 2023	124.89	127.00	124.01	126.30
7790	NYSE	SXI	Mon, May 1, 2023	122.80	125.65	122.80	125.17
7789	NYSE	SXI	Fri, Apr 28, 2023	121.65	124.15	121.65	122.81
7788	NYSE	SXI	Thu, Apr 27, 2023	118.71	121.86	117.72	121.65
7787	NYSE	SXI	Wed, Apr 26, 2023	118.89	120.10	117.24	118.70
7786	NYSE	SXI	Tue, Apr 25, 2023	120.39	121.83	119.84	119.94
7785	NYSE	SXI	Mon, Apr 24, 2023	120.16	121.84	119.90	121.61
7784	NYSE	SXI	Fri, Apr 21, 2023	121.45	121.45	119.24	120.51
7783	NYSE	SXI	Thu, Apr 20, 2023	118.84	121.07	118.84	120.73
7782	NYSE	SXI	Wed, Apr 19, 2023	120.01	120.23	118.60	119.61
7781	NYSE	SXI	Tue, Apr 18, 2023	121.00	122.35	119.42	120.25
7780	NYSE	SXI	Mon, Apr 17, 2023	120.27	121.13	119.10	121.00
7779	NYSE	SXI	Fri, Apr 14, 2023	120.84	121.59	118.13	119.29
7778	NYSE	SXI	Thu, Apr 13, 2023	121.65	121.65	119.13	121.34
7777	NYSE	SXI	Wed, Apr 12, 2023	119.98	121.25	118.71	121.02
7776	NYSE	SXI	Tue, Apr 11, 2023	118.91	119.89	118.07	118.60
7775	NYSE	SXI	Mon, Apr 10, 2023	115.62	118.69	115.29	118.00
7774	NYSE	SXI	Thu, Apr 6, 2023	115.50	117.09	114.15	116.31
7773	NYSE	SXI	Wed, Apr 5, 2023	115.78	116.57	113.89	114.96
7772	NYSE	SXI	Tue, Apr 4, 2023	122.61	122.61	116.33	116.65
7771	NYSE	SXI	Mon, Apr 3, 2023	122.66	122.97	119.83	121.88
7770	NYSE	SXI	Fri, Mar 31, 2023	121.77	122.46	120.11	122.44
7769	NYSE	SXI	Thu, Mar 30, 2023	120.00	121.11	118.79	120.80
7768	NYSE	SXI	Wed, Mar 29, 2023	119.80	119.80	118.02	119.32
7767	NYSE	SXI	Tue, Mar 28, 2023	117.08	118.74	117.01	118.73
7766	NYSE	SXI	Mon, Mar 27, 2023	117.87	118.55	116.41	117.66
7765	NYSE	SXI	Fri, Mar 24, 2023	114.13	116.46	112.85	116.35
7764	NYSE	SXI	Thu, Mar 23, 2023	114.45	117.27	114.26	115.16
7763	NYSE	SXI	Wed, Mar 22, 2023	118.42	118.42	113.96	114.17
7762	NYSE	SXI	Tue, Mar 21, 2023	116.06	119.44	116.06	118.20
7761	NYSE	SXI	Mon, Mar 20, 2023	115.01	116.62	113.99	114.10
7760	NYSE	SXI	Fri, Mar 17, 2023	114.83	115.11	113.36	114.22
7759	NYSE	SXI	Thu, Mar 16, 2023	111.51	116.27	111.02	115.41
7758	NYSE	SXI	Wed, Mar 15, 2023	113.72	114.20	111.14	112.97
7757	NYSE	SXI	Tue, Mar 14, 2023	115.97	117.36	115.35	116.45
7756	NYSE	SXI	Mon, Mar 13, 2023	112.68	114.31	111.78	113.31
7755	NYSE	SXI	Fri, Mar 10, 2023	117.05	117.05	113.22	114.50
7754	NYSE	SXI	Thu, Mar 9, 2023	118.09	118.91	117.41	117.81
7753	NYSE	SXI	Wed, Mar 8, 2023	117.79	118.43	117.21	117.93
7752	NYSE	SXI	Tue, Mar 7, 2023	117.23	118.07	115.50	117.63
7751	NYSE	SXI	Mon, Mar 6, 2023	121.01	121.01	115.03	116.64
7750	NYSE	SXI	Fri, Mar 3, 2023	118.99	121.25	117.60	120.76
7749	NYSE	SXI	Thu, Mar 2, 2023	116.60	118.77	115.90	118.47
7748	NYSE	SXI	Wed, Mar 1, 2023	116.12	117.69	115.35	117.52
7747	NYSE	SXI	Tue, Feb 28, 2023	114.92	116.55	114.89	115.68
7746	NYSE	SXI	Mon, Feb 27, 2023	115.38	115.99	114.47	115.38
7745	NYSE	SXI	Fri, Feb 24, 2023	112.83	114.03	112.41	114.03
7744	NYSE	SXI	Thu, Feb 23, 2023	115.32	115.97	113.30	114.30
7743	NYSE	SXI	Wed, Feb 22, 2023	114.57	116.00	113.79	114.75
7742	NYSE	SXI	Tue, Feb 21, 2023	115.60	116.05	114.21	114.57
7741	NYSE	SXI	Fri, Feb 17, 2023	115.97	117.67	114.70	116.92
7740	NYSE	SXI	Thu, Feb 16, 2023	114.88	116.07	113.27	115.45
7739	NYSE	SXI	Wed, Feb 15, 2023	115.40	116.81	114.73	116.64
7738	NYSE	SXI	Tue, Feb 14, 2023	117.22	117.22	114.65	116.13
7737	NYSE	SXI	Mon, Feb 13, 2023	116.76	118.05	116.15	117.65
7736	NYSE	SXI	Fri, Feb 10, 2023	115.57	117.10	115.30	116.40
7735	NYSE	SXI	Thu, Feb 9, 2023	118.51	119.50	115.81	115.91
7734	NYSE	SXI	Wed, Feb 8, 2023	119.22	120.04	117.28	117.83
7733	NYSE	SXI	Tue, Feb 7, 2023	117.18	120.56	116.23	120.03
7732	NYSE	SXI	Mon, Feb 6, 2023	117.69	118.18	116.28	117.50
7731	NYSE	SXI	Fri, Feb 3, 2023	119.23	121.69	117.21	118.54
7730	NYSE	SXI	Thu, Feb 2, 2023	120.30	121.85	119.64	120.87
7729	NYSE	SXI	Wed, Feb 1, 2023	114.57	120.48	114.57	119.15
7728	NYSE	SXI	Tue, Jan 31, 2023	110.93	115.75	110.53	115.57
7727	NYSE	SXI	Mon, Jan 30, 2023	110.12	111.86	110.12	111.01
7726	NYSE	SXI	Fri, Jan 27, 2023	110.03	111.33	109.23	110.96
7725	NYSE	SXI	Thu, Jan 26, 2023	107.90	108.60	106.97	108.52
7724	NYSE	SXI	Wed, Jan 25, 2023	106.71	107.89	106.12	107.49
7723	NYSE	SXI	Tue, Jan 24, 2023	105.00	107.64	104.72	107.07
7722	NYSE	SXI	Mon, Jan 23, 2023	106.76	107.40	105.66	105.86
7721	NYSE	SXI	Fri, Jan 20, 2023	108.00	108.00	106.42	107.01
7720	NYSE	SXI	Thu, Jan 19, 2023	110.51	111.20	106.97	106.98
7719	NYSE	SXI	Wed, Jan 18, 2023	111.03	112.26	110.34	111.02
7718	NYSE	SXI	Tue, Jan 17, 2023	110.28	111.09	109.67	110.99
7717	NYSE	SXI	Fri, Jan 13, 2023	107.19	109.88	107.19	109.75
7716	NYSE	SXI	Thu, Jan 12, 2023	107.57	109.22	105.90	108.68
7715	NYSE	SXI	Wed, Jan 11, 2023	104.65	107.04	104.65	106.87
7714	NYSE	SXI	Tue, Jan 10, 2023	103.21	105.48	103.21	104.71
7713	NYSE	SXI	Mon, Jan 9, 2023	105.88	105.91	104.05	104.11
7712	NYSE	SXI	Fri, Jan 6, 2023	103.49	105.83	103.27	104.93
7711	NYSE	SXI	Thu, Jan 5, 2023	101.25	102.32	100.12	102.06
7710	NYSE	SXI	Wed, Jan 4, 2023	102.99	103.09	101.62	102.11
7709	NYSE	SXI	Tue, Jan 3, 2023	102.66	103.53	101.02	102.19
7708	NYSE	SXI	Fri, Dec 30, 2022	102.64	103.23	101.44	102.41
7707	NYSE	SXI	Thu, Dec 29, 2022	101.37	103.12	101.37	103.07
7706	NYSE	SXI	Wed, Dec 28, 2022	103.30	104.51	100.65	100.99
7705	NYSE	SXI	Tue, Dec 27, 2022	102.17	103.85	102.17	103.23
7704	NYSE	SXI	Fri, Dec 23, 2022	101.63	103.21	101.39	102.71
7703	NYSE	SXI	Thu, Dec 22, 2022	103.80	103.94	100.59	101.90
7702	NYSE	SXI	Wed, Dec 21, 2022	103.35	105.74	103.01	104.26
7701	NYSE	SXI	Tue, Dec 20, 2022	99.35	102.46	99.33	102.05
7700	NYSE	SXI	Mon, Dec 19, 2022	97.75	99.32	96.97	99.19
7699	NYSE	SXI	Fri, Dec 16, 2022	97.73	98.82	96.32	97.35
7698	NYSE	SXI	Thu, Dec 15, 2022	101.27	101.60	98.58	98.77
7697	NYSE	SXI	Wed, Dec 14, 2022	103.43	104.50	102.16	102.38
7696	NYSE	SXI	Tue, Dec 13, 2022	104.98	106.19	103.47	103.91
7695	NYSE	SXI	Mon, Dec 12, 2022	102.44	103.00	101.62	102.65
7694	NYSE	SXI	Fri, Dec 9, 2022	102.61	103.58	101.80	102.26
7693	NYSE	SXI	Thu, Dec 8, 2022	103.82	104.70	102.54	103.17
7692	NYSE	SXI	Wed, Dec 7, 2022	105.52	106.50	103.47	103.57
7691	NYSE	SXI	Tue, Dec 6, 2022	104.53	105.92	104.20	105.09
7690	NYSE	SXI	Mon, Dec 5, 2022	105.86	105.86	103.82	104.57
7689	NYSE	SXI	Fri, Dec 2, 2022	104.65	107.33	104.14	106.88
7688	NYSE	SXI	Thu, Dec 1, 2022	106.05	106.21	104.42	106.21
7687	NYSE	SXI	Wed, Nov 30, 2022	102.29	105.05	101.06	105.05
7686	NYSE	SXI	Tue, Nov 29, 2022	103.12	104.19	102.94	103.01
7685	NYSE	SXI	Mon, Nov 28, 2022	106.53	106.55	103.44	103.70
7684	NYSE	SXI	Fri, Nov 25, 2022	105.58	107.54	105.06	106.72
7683	NYSE	SXI	Wed, Nov 23, 2022	106.36	107.00	105.22	105.22
7682	NYSE	SXI	Tue, Nov 22, 2022	106.14	106.77	104.99	106.06
7681	NYSE	SXI	Mon, Nov 21, 2022	106.14	106.59	104.99	106.49
7680	NYSE	SXI	Fri, Nov 18, 2022	108.60	109.52	106.46	106.66
7679	NYSE	SXI	Thu, Nov 17, 2022	105.10	106.99	104.20	106.99
7678	NYSE	SXI	Wed, Nov 16, 2022	105.99	107.00	105.73	106.51
7677	NYSE	SXI	Tue, Nov 15, 2022	106.14	108.00	106.14	107.00
7676	NYSE	SXI	Mon, Nov 14, 2022	104.10	106.56	104.10	105.43
7675	NYSE	SXI	Fri, Nov 11, 2022	104.20	104.79	103.18	104.64
7674	NYSE	SXI	Thu, Nov 10, 2022	101.85	104.40	101.85	103.66
7673	NYSE	SXI	Wed, Nov 9, 2022	99.23	100.93	98.19	98.45
7672	NYSE	SXI	Tue, Nov 8, 2022	100.42	103.17	100.01	100.35
7671	NYSE	SXI	Mon, Nov 7, 2022	99.81	102.39	99.18	101.23
7670	NYSE	SXI	Fri, Nov 4, 2022	96.89	100.62	96.89	100.50
7669	NYSE	SXI	Thu, Nov 3, 2022	96.36	100.15	96.00	99.46
7668	NYSE	SXI	Wed, Nov 2, 2022	99.99	101.99	97.54	97.55
7667	NYSE	SXI	Tue, Nov 1, 2022	99.85	101.38	98.61	100.66
7666	NYSE	SXI	Mon, Oct 31, 2022	96.27	99.28	96.18	99.05
7665	NYSE	SXI	Fri, Oct 28, 2022	95.09	97.75	94.54	97.18
7664	NYSE	SXI	Thu, Oct 27, 2022	94.30	96.54	93.80	94.50
7663	NYSE	SXI	Wed, Oct 26, 2022	93.27	94.68	92.01	93.44
7662	NYSE	SXI	Tue, Oct 25, 2022	91.01	92.94	91.01	92.60
7661	NYSE	SXI	Mon, Oct 24, 2022	90.43	91.08	89.12	91.06
7660	NYSE	SXI	Fri, Oct 21, 2022	87.58	90.51	86.70	90.28
7659	NYSE	SXI	Thu, Oct 20, 2022	85.96	87.05	85.51	86.75
7658	NYSE	SXI	Wed, Oct 19, 2022	86.10	86.65	84.87	86.45
7657	NYSE	SXI	Tue, Oct 18, 2022	87.53	88.14	86.41	86.99
7656	NYSE	SXI	Mon, Oct 17, 2022	84.96	86.76	84.76	86.23
7655	NYSE	SXI	Fri, Oct 14, 2022	86.39	86.62	82.63	83.39
7654	NYSE	SXI	Thu, Oct 13, 2022	81.43	85.77	80.97	85.50
7653	NYSE	SXI	Wed, Oct 12, 2022	83.38	83.62	82.47	82.68
7652	NYSE	SXI	Tue, Oct 11, 2022	82.48	84.45	82.48	83.52
7651	NYSE	SXI	Mon, Oct 10, 2022	82.58	83.84	82.30	83.17
7650	NYSE	SXI	Fri, Oct 7, 2022	85.47	85.47	81.85	82.44
7649	NYSE	SXI	Thu, Oct 6, 2022	86.61	87.28	85.59	86.06
7648	NYSE	SXI	Wed, Oct 5, 2022	86.31	87.20	86.26	86.75
7647	NYSE	SXI	Tue, Oct 4, 2022	84.99	87.19	84.99	87.19
7646	NYSE	SXI	Mon, Oct 3, 2022	83.00	84.23	83.00	83.82
7645	NYSE	SXI	Fri, Sep 30, 2022	82.40	83.88	81.54	81.65
7644	NYSE	SXI	Thu, Sep 29, 2022	82.89	82.89	81.74	82.43
7643	NYSE	SXI	Wed, Sep 28, 2022	82.01	84.37	81.72	83.71
7642	NYSE	SXI	Tue, Sep 27, 2022	82.84	83.22	81.05	81.50
7641	NYSE	SXI	Mon, Sep 26, 2022	82.07	83.77	82.03	82.25
7640	NYSE	SXI	Fri, Sep 23, 2022	82.40	82.64	80.96	82.53
7639	NYSE	SXI	Thu, Sep 22, 2022	82.56	83.65	82.13	83.16
7638	NYSE	SXI	Wed, Sep 21, 2022	83.92	85.79	83.18	83.29
7637	NYSE	SXI	Tue, Sep 20, 2022	82.71	83.59	82.02	83.01
7636	NYSE	SXI	Mon, Sep 19, 2022	81.96	84.03	81.96	83.88
7635	NYSE	SXI	Fri, Sep 16, 2022	82.42	82.54	80.88	82.46
7634	NYSE	SXI	Thu, Sep 15, 2022	83.69	84.89	82.75	83.26
7633	NYSE	SXI	Wed, Sep 14, 2022	84.84	84.84	82.83	84.18
7632	NYSE	SXI	Tue, Sep 13, 2022	87.04	87.40	84.04	84.59
7631	NYSE	SXI	Mon, Sep 12, 2022	88.26	89.00	87.44	88.85
7630	NYSE	SXI	Fri, Sep 9, 2022	86.24	88.06	85.57	87.73
7629	NYSE	SXI	Thu, Sep 8, 2022	86.23	86.28	85.19	85.88
7628	NYSE	SXI	Wed, Sep 7, 2022	85.06	86.91	85.06	86.86
7627	NYSE	SXI	Tue, Sep 6, 2022	86.94	86.94	84.59	85.79
7626	NYSE	SXI	Fri, Sep 2, 2022	88.53	89.11	86.18	86.73
7625	NYSE	SXI	Thu, Sep 1, 2022	89.67	89.67	86.24	87.36
7624	NYSE	SXI	Wed, Aug 31, 2022	92.32	92.32	90.36	90.41
7623	NYSE	SXI	Tue, Aug 30, 2022	92.89	93.31	91.06	91.49
7622	NYSE	SXI	Mon, Aug 29, 2022	93.15	93.77	92.63	93.25
7621	NYSE	SXI	Fri, Aug 26, 2022	97.92	97.92	93.51	93.70
7620	NYSE	SXI	Thu, Aug 25, 2022	95.82	98.64	95.82	98.34
7619	NYSE	SXI	Wed, Aug 24, 2022	96.25	96.25	95.05	96.03
7618	NYSE	SXI	Tue, Aug 23, 2022	95.26	96.85	95.26	95.73
7617	NYSE	SXI	Mon, Aug 22, 2022	97.36	97.36	95.41	95.51
7616	NYSE	SXI	Fri, Aug 19, 2022	99.01	99.01	97.72	98.48
7615	NYSE	SXI	Thu, Aug 18, 2022	98.09	99.91	98.09	99.50
7614	NYSE	SXI	Wed, Aug 17, 2022	98.56	99.03	98.33	98.47
7613	NYSE	SXI	Tue, Aug 16, 2022	99.18	100.16	99.10	99.58
7612	NYSE	SXI	Mon, Aug 15, 2022	97.49	99.96	97.49	99.39
7611	NYSE	SXI	Fri, Aug 12, 2022	95.71	98.83	95.71	98.43
7610	NYSE	SXI	Thu, Aug 11, 2022	95.03	95.63	94.81	95.30
7609	NYSE	SXI	Wed, Aug 10, 2022	94.25	94.95	94.00	94.59
7608	NYSE	SXI	Tue, Aug 9, 2022	94.81	94.81	93.37	93.56
7607	NYSE	SXI	Mon, Aug 8, 2022	96.80	96.98	94.78	95.42
7606	NYSE	SXI	Fri, Aug 5, 2022	94.64	96.52	93.37	95.80
7605	NYSE	SXI	Thu, Aug 4, 2022	96.51	97.96	96.51	97.61
7604	NYSE	SXI	Wed, Aug 3, 2022	97.08	97.60	96.15	97.01
7603	NYSE	SXI	Tue, Aug 2, 2022	96.99	98.15	96.58	97.20
7602	NYSE	SXI	Mon, Aug 1, 2022	96.49	97.82	96.03	97.33
7601	NYSE	SXI	Fri, Jul 29, 2022	96.17	97.47	96.02	97.08
7600	NYSE	SXI	Thu, Jul 28, 2022	96.08	98.55	96.08	96.67
7599	NYSE	SXI	Wed, Jul 27, 2022	92.52	95.99	92.52	95.01
7598	NYSE	SXI	Tue, Jul 26, 2022	90.62	92.76	90.62	92.71
7597	NYSE	SXI	Mon, Jul 25, 2022	89.43	90.32	89.31	90.32
7596	NYSE	SXI	Fri, Jul 22, 2022	89.47	90.55	88.83	89.76
7595	NYSE	SXI	Thu, Jul 21, 2022	88.85	89.58	87.62	89.58
7594	NYSE	SXI	Wed, Jul 20, 2022	86.76	89.27	86.63	88.55
7593	NYSE	SXI	Tue, Jul 19, 2022	83.80	86.99	83.80	86.58
7592	NYSE	SXI	Mon, Jul 18, 2022	82.80	82.80	81.65	82.64
7591	NYSE	SXI	Fri, Jul 15, 2022	81.73	82.35	81.15	81.85
7590	NYSE	SXI	Thu, Jul 14, 2022	79.51	80.23	79.02	80.10
7589	NYSE	SXI	Wed, Jul 13, 2022	80.59	81.54	79.86	80.83
7588	NYSE	SXI	Tue, Jul 12, 2022	82.15	83.28	81.32	81.50
7587	NYSE	SXI	Mon, Jul 11, 2022	81.71	82.40	81.71	82.00
7586	NYSE	SXI	Fri, Jul 8, 2022	83.06	83.44	81.90	81.97
7585	NYSE	SXI	Thu, Jul 7, 2022	83.43	84.14	83.01	83.51
7584	NYSE	SXI	Wed, Jul 6, 2022	84.00	84.00	82.09	82.50
7583	NYSE	SXI	Tue, Jul 5, 2022	83.90	84.52	82.58	84.10
7582	NYSE	SXI	Fri, Jul 1, 2022	84.02	86.01	83.28	85.12
7581	NYSE	SXI	Thu, Jun 30, 2022	82.29	84.85	82.29	84.78
7580	NYSE	SXI	Wed, Jun 29, 2022	86.33	86.33	83.18	83.37
7579	NYSE	SXI	Tue, Jun 28, 2022	86.25	87.91	85.67	86.01
7578	NYSE	SXI	Mon, Jun 27, 2022	85.96	86.73	85.80	86.25
7577	NYSE	SXI	Fri, Jun 24, 2022	84.09	86.01	84.09	85.27
7576	NYSE	SXI	Thu, Jun 23, 2022	83.71	84.46	83.38	84.09
7575	NYSE	SXI	Wed, Jun 22, 2022	83.97	84.89	82.38	83.36
7574	NYSE	SXI	Tue, Jun 21, 2022	85.35	86.35	84.82	85.11
7573	NYSE	SXI	Fri, Jun 17, 2022	85.68	86.00	84.01	84.21
7572	NYSE	SXI	Thu, Jun 16, 2022	88.28	88.28	83.96	84.76
7571	NYSE	SXI	Wed, Jun 15, 2022	90.05	90.99	89.05	90.15
7570	NYSE	SXI	Tue, Jun 14, 2022	89.74	89.74	88.47	88.92
7569	NYSE	SXI	Mon, Jun 13, 2022	90.34	90.34	89.08	89.56
7568	NYSE	SXI	Fri, Jun 10, 2022	93.47	93.74	92.20	92.22
7567	NYSE	SXI	Thu, Jun 9, 2022	94.67	95.55	94.20	94.60
7566	NYSE	SXI	Wed, Jun 8, 2022	94.66	95.62	93.89	95.25
7565	NYSE	SXI	Tue, Jun 7, 2022	94.87	95.81	93.93	95.25
7564	NYSE	SXI	Mon, Jun 6, 2022	95.18	95.92	94.65	95.92
7563	NYSE	SXI	Fri, Jun 3, 2022	94.69	94.69	93.41	94.19
7562	NYSE	SXI	Thu, Jun 2, 2022	93.85	95.38	93.61	95.36
7561	NYSE	SXI	Wed, Jun 1, 2022	93.21	93.88	91.54	93.34
7560	NYSE	SXI	Tue, May 31, 2022	93.95	95.31	92.26	93.10
7559	NYSE	SXI	Fri, May 27, 2022	93.60	95.15	93.60	94.94
7558	NYSE	SXI	Thu, May 26, 2022	93.57	94.94	92.43	93.74
7557	NYSE	SXI	Wed, May 25, 2022	92.63	93.85	92.40	92.40
7556	NYSE	SXI	Tue, May 24, 2022	91.93	92.83	90.77	92.75
7555	NYSE	SXI	Mon, May 23, 2022	92.99	92.99	91.47	92.12
7554	NYSE	SXI	Fri, May 20, 2022	93.35	93.35	90.51	91.54
7553	NYSE	SXI	Thu, May 19, 2022	92.31	93.54	91.89	92.05
7552	NYSE	SXI	Wed, May 18, 2022	93.53	95.63	92.91	93.17
7551	NYSE	SXI	Tue, May 17, 2022	93.55	94.83	92.99	94.44
7550	NYSE	SXI	Mon, May 16, 2022	90.92	92.65	90.50	91.78
7549	NYSE	SXI	Fri, May 13, 2022	91.73	92.48	90.18	90.84
7548	NYSE	SXI	Thu, May 12, 2022	90.83	92.50	90.46	91.79
7547	NYSE	SXI	Wed, May 11, 2022	91.84	93.44	90.16	90.31
7546	NYSE	SXI	Tue, May 10, 2022	97.10	97.10	92.32	92.59
7545	NYSE	SXI	Mon, May 9, 2022	96.35	97.58	95.45	96.43
7544	NYSE	SXI	Fri, May 6, 2022	97.23	97.23	93.99	95.15
7543	NYSE	SXI	Thu, May 5, 2022	97.32	97.32	93.68	94.40
7542	NYSE	SXI	Wed, May 4, 2022	94.53	98.06	94.53	97.96
7541	NYSE	SXI	Tue, May 3, 2022	94.36	95.63	93.63	94.89
7540	NYSE	SXI	Mon, May 2, 2022	94.71	95.81	92.78	94.68
7539	NYSE	SXI	Fri, Apr 29, 2022	96.14	96.58	93.80	94.04
7538	NYSE	SXI	Thu, Apr 28, 2022	96.84	97.27	94.67	96.78
7537	NYSE	SXI	Wed, Apr 27, 2022	94.52	95.66	93.50	95.41
7536	NYSE	SXI	Tue, Apr 26, 2022	97.73	97.73	93.72	93.74
7535	NYSE	SXI	Mon, Apr 25, 2022	97.89	99.06	96.18	98.81
7534	NYSE	SXI	Fri, Apr 22, 2022	100.60	100.60	98.73	98.73
7533	NYSE	SXI	Thu, Apr 21, 2022	102.57	102.70	100.15	101.14
7532	NYSE	SXI	Wed, Apr 20, 2022	99.89	102.32	99.89	101.48
7531	NYSE	SXI	Tue, Apr 19, 2022	98.30	99.52	98.30	99.28
7530	NYSE	SXI	Mon, Apr 18, 2022	97.64	98.92	97.59	97.77
7529	NYSE	SXI	Thu, Apr 14, 2022	98.83	99.04	97.79	97.93
7528	NYSE	SXI	Wed, Apr 13, 2022	98.02	99.57	97.89	99.14
7527	NYSE	SXI	Tue, Apr 12, 2022	97.79	99.37	97.47	97.69
7526	NYSE	SXI	Mon, Apr 11, 2022	99.07	99.65	97.02	97.13
7525	NYSE	SXI	Fri, Apr 8, 2022	100.52	101.45	98.32	98.58
7524	NYSE	SXI	Thu, Apr 7, 2022	99.90	100.82	99.32	100.37
7523	NYSE	SXI	Wed, Apr 6, 2022	98.90	100.55	98.04	100.50
7522	NYSE	SXI	Tue, Apr 5, 2022	102.61	103.16	99.88	100.03
7521	NYSE	SXI	Mon, Apr 4, 2022	102.14	102.14	100.71	101.97
7520	NYSE	SXI	Fri, Apr 1, 2022	100.63	102.96	99.33	102.78
7519	NYSE	SXI	Thu, Mar 31, 2022	102.01	102.26	99.78	99.92
7518	NYSE	SXI	Wed, Mar 30, 2022	103.52	104.19	101.81	102.28
7517	NYSE	SXI	Tue, Mar 29, 2022	102.96	104.38	102.96	103.86
7516	NYSE	SXI	Mon, Mar 28, 2022	103.89	103.89	101.13	101.91
7515	NYSE	SXI	Fri, Mar 25, 2022	102.94	104.60	102.94	103.94
7514	NYSE	SXI	Thu, Mar 24, 2022	104.17	104.17	103.00	103.17
7513	NYSE	SXI	Wed, Mar 23, 2022	105.97	105.97	103.34	103.61
7512	NYSE	SXI	Tue, Mar 22, 2022	107.33	108.14	105.57	105.72
7511	NYSE	SXI	Mon, Mar 21, 2022	106.75	108.77	106.48	106.99
7510	NYSE	SXI	Fri, Mar 18, 2022	106.97	107.41	105.49	107.38
7509	NYSE	SXI	Thu, Mar 17, 2022	105.28	106.70	105.16	106.57
7508	NYSE	SXI	Wed, Mar 16, 2022	105.74	106.62	104.78	106.28
7507	NYSE	SXI	Tue, Mar 15, 2022	105.31	105.80	103.85	104.91
7506	NYSE	SXI	Mon, Mar 14, 2022	105.14	105.30	104.26	105.11
7505	NYSE	SXI	Fri, Mar 11, 2022	105.52	106.45	104.56	104.56
7504	NYSE	SXI	Thu, Mar 10, 2022	104.49	105.66	104.31	105.54
7503	NYSE	SXI	Wed, Mar 9, 2022	105.36	107.47	105.36	105.90
7502	NYSE	SXI	Tue, Mar 8, 2022	104.94	107.17	104.58	104.58
7501	NYSE	SXI	Mon, Mar 7, 2022	107.93	107.93	104.70	105.13
7500	NYSE	SXI	Fri, Mar 4, 2022	105.67	107.27	105.00	107.27
7499	NYSE	SXI	Thu, Mar 3, 2022	107.65	107.71	106.08	106.93
7498	NYSE	SXI	Wed, Mar 2, 2022	103.71	107.61	103.71	106.87
7497	NYSE	SXI	Tue, Mar 1, 2022	105.63	105.63	102.32	103.06
7496	NYSE	SXI	Mon, Feb 28, 2022	105.90	107.10	104.95	105.93
7495	NYSE	SXI	Fri, Feb 25, 2022	105.02	106.91	105.02	106.38
7494	NYSE	SXI	Thu, Feb 24, 2022	102.99	105.13	102.60	104.84
7493	NYSE	SXI	Wed, Feb 23, 2022	107.15	107.25	104.28	104.55
7492	NYSE	SXI	Tue, Feb 22, 2022	105.36	107.08	104.52	106.03
7491	NYSE	SXI	Fri, Feb 18, 2022	105.26	107.28	105.26	105.64
7490	NYSE	SXI	Thu, Feb 17, 2022	106.73	106.93	105.51	105.86
7489	NYSE	SXI	Wed, Feb 16, 2022	105.98	107.49	105.60	107.05
7488	NYSE	SXI	Tue, Feb 15, 2022	106.49	108.02	106.49	106.65
7487	NYSE	SXI	Mon, Feb 14, 2022	104.41	106.42	103.98	105.84
7486	NYSE	SXI	Fri, Feb 11, 2022	104.48	106.42	103.85	104.67
7485	NYSE	SXI	Thu, Feb 10, 2022	104.84	106.83	103.92	104.49
7484	NYSE	SXI	Wed, Feb 9, 2022	105.61	108.03	105.61	106.61
7483	NYSE	SXI	Tue, Feb 8, 2022	102.25	105.90	102.25	105.61
7482	NYSE	SXI	Mon, Feb 7, 2022	99.66	102.77	99.25	102.21
7481	NYSE	SXI	Fri, Feb 4, 2022	93.60	99.22	93.60	98.86
7480	NYSE	SXI	Thu, Feb 3, 2022	97.78	98.76	96.67	97.18
7479	NYSE	SXI	Wed, Feb 2, 2022	99.49	99.49	97.95	98.82
7478	NYSE	SXI	Tue, Feb 1, 2022	99.57	100.13	97.58	98.98
7477	NYSE	SXI	Mon, Jan 31, 2022	98.03	99.52	97.87	99.35
7476	NYSE	SXI	Fri, Jan 28, 2022	98.59	98.76	95.94	98.75
7475	NYSE	SXI	Thu, Jan 27, 2022	100.06	101.53	97.85	98.61
7474	NYSE	SXI	Wed, Jan 26, 2022	101.74	103.76	98.35	99.42
7473	NYSE	SXI	Tue, Jan 25, 2022	102.12	102.31	99.22	100.55
7472	NYSE	SXI	Mon, Jan 24, 2022	101.00	103.59	99.54	103.24
7471	NYSE	SXI	Fri, Jan 21, 2022	103.21	105.08	101.87	102.26
7470	NYSE	SXI	Thu, Jan 20, 2022	106.34	106.34	102.86	103.15
7469	NYSE	SXI	Wed, Jan 19, 2022	107.33	107.63	105.04	105.47
7468	NYSE	SXI	Tue, Jan 18, 2022	107.54	107.98	106.70	107.30
7467	NYSE	SXI	Fri, Jan 14, 2022	107.33	108.39	106.87	108.32
7466	NYSE	SXI	Thu, Jan 13, 2022	107.97	109.76	107.97	108.64
7465	NYSE	SXI	Wed, Jan 12, 2022	108.55	109.21	107.19	107.19
7464	NYSE	SXI	Tue, Jan 11, 2022	107.98	108.61	106.22	108.32
7463	NYSE	SXI	Mon, Jan 10, 2022	109.43	109.43	107.06	107.57
7462	NYSE	SXI	Fri, Jan 7, 2022	110.19	111.30	110.03	110.39
7461	NYSE	SXI	Thu, Jan 6, 2022	107.96	111.10	105.76	110.80
7460	NYSE	SXI	Wed, Jan 5, 2022	110.05	110.29	108.09	108.23
7459	NYSE	SXI	Tue, Jan 4, 2022	109.26	110.57	109.24	109.54
7458	NYSE	SXI	Mon, Jan 3, 2022	110.58	111.89	108.66	109.50
7457	NYSE	SXI	Fri, Dec 31, 2021	110.52	111.24	109.43	110.66
7456	NYSE	SXI	Thu, Dec 30, 2021	110.79	111.26	110.11	110.12
7455	NYSE	SXI	Wed, Dec 29, 2021	110.45	111.11	110.40	110.93
7454	NYSE	SXI	Tue, Dec 28, 2021	109.52	111.24	109.52	110.59
7453	NYSE	SXI	Mon, Dec 27, 2021	107.43	109.77	107.43	109.77
7452	NYSE	SXI	Thu, Dec 23, 2021	106.19	107.92	106.01	107.27
7451	NYSE	SXI	Wed, Dec 22, 2021	105.86	106.55	105.40	106.39
7450	NYSE	SXI	Tue, Dec 21, 2021	104.00	105.83	103.95	105.67
7449	NYSE	SXI	Mon, Dec 20, 2021	102.09	103.42	100.12	103.16
7448	NYSE	SXI	Fri, Dec 17, 2021	104.32	105.12	102.60	103.29
7447	NYSE	SXI	Thu, Dec 16, 2021	104.48	105.17	102.78	104.51
7446	NYSE	SXI	Wed, Dec 15, 2021	101.50	103.93	100.24	103.83
7445	NYSE	SXI	Tue, Dec 14, 2021	102.17	103.07	100.82	101.03
7444	NYSE	SXI	Mon, Dec 13, 2021	103.07	103.90	101.74	102.17
7443	NYSE	SXI	Fri, Dec 10, 2021	104.72	105.78	103.71	103.85
7442	NYSE	SXI	Thu, Dec 9, 2021	105.74	105.86	104.18	104.64
7441	NYSE	SXI	Wed, Dec 8, 2021	105.46	106.78	105.17	106.61
7440	NYSE	SXI	Tue, Dec 7, 2021	106.58	107.08	105.53	105.84
7439	NYSE	SXI	Mon, Dec 6, 2021	104.54	105.59	103.89	105.28
7438	NYSE	SXI	Fri, Dec 3, 2021	105.40	105.72	102.31	103.11
7437	NYSE	SXI	Thu, Dec 2, 2021	103.21	105.37	103.21	104.47
7436	NYSE	SXI	Wed, Dec 1, 2021	105.54	105.76	102.18	102.32
7435	NYSE	SXI	Tue, Nov 30, 2021	106.11	106.11	102.64	103.01
7434	NYSE	SXI	Mon, Nov 29, 2021	110.18	110.18	106.59	106.91
7433	NYSE	SXI	Fri, Nov 26, 2021	110.13	110.13	106.67	108.83
7432	NYSE	SXI	Wed, Nov 24, 2021	114.06	114.78	113.14	113.16
7431	NYSE	SXI	Tue, Nov 23, 2021	115.09	115.37	114.44	115.01
7430	NYSE	SXI	Mon, Nov 22, 2021	114.79	117.16	114.68	114.88
7429	NYSE	SXI	Fri, Nov 19, 2021	114.73	115.65	113.78	113.83
7428	NYSE	SXI	Thu, Nov 18, 2021	116.23	116.47	114.50	115.21
7427	NYSE	SXI	Wed, Nov 17, 2021	115.02	116.23	113.55	115.73
7426	NYSE	SXI	Tue, Nov 16, 2021	116.14	117.11	114.40	114.77
7425	NYSE	SXI	Mon, Nov 15, 2021	119.49	119.49	116.32	116.74
7424	NYSE	SXI	Fri, Nov 12, 2021	120.63	121.45	118.99	119.00
7423	NYSE	SXI	Thu, Nov 11, 2021	119.03	120.75	118.50	119.97
7422	NYSE	SXI	Wed, Nov 10, 2021	118.05	118.89	117.85	118.76
7421	NYSE	SXI	Tue, Nov 9, 2021	118.66	119.06	117.17	118.69
7420	NYSE	SXI	Mon, Nov 8, 2021	118.50	119.33	117.84	118.47
7419	NYSE	SXI	Fri, Nov 5, 2021	118.26	120.00	116.93	118.20
7418	NYSE	SXI	Thu, Nov 4, 2021	114.64	115.15	113.69	114.70
7417	NYSE	SXI	Wed, Nov 3, 2021	113.23	115.35	113.21	114.27
7416	NYSE	SXI	Tue, Nov 2, 2021	112.72	114.66	112.72	113.97
7415	NYSE	SXI	Mon, Nov 1, 2021	111.32	113.36	110.77	113.14
7414	NYSE	SXI	Fri, Oct 29, 2021	109.95	111.38	109.19	111.27
7413	NYSE	SXI	Thu, Oct 28, 2021	106.90	109.98	106.90	109.69
7412	NYSE	SXI	Wed, Oct 27, 2021	106.84	108.15	105.88	106.04
7411	NYSE	SXI	Tue, Oct 26, 2021	108.09	108.14	106.32	107.25
7410	NYSE	SXI	Mon, Oct 25, 2021	107.84	108.23	106.91	107.52
7409	NYSE	SXI	Fri, Oct 22, 2021	107.85	108.60	106.89	107.18
7408	NYSE	SXI	Thu, Oct 21, 2021	106.08	107.57	106.08	107.49
7407	NYSE	SXI	Wed, Oct 20, 2021	105.62	107.53	105.62	106.08
7406	NYSE	SXI	Tue, Oct 19, 2021	106.11	106.23	104.73	105.94
7405	NYSE	SXI	Mon, Oct 18, 2021	105.67	106.25	104.59	105.96
7404	NYSE	SXI	Fri, Oct 15, 2021	107.17	107.18	104.97	105.63
7403	NYSE	SXI	Thu, Oct 14, 2021	105.40	106.16	104.31	105.67
7402	NYSE	SXI	Wed, Oct 13, 2021	104.63	105.23	102.93	104.43
7401	NYSE	SXI	Tue, Oct 12, 2021	104.15	105.16	103.68	104.90
7400	NYSE	SXI	Mon, Oct 11, 2021	103.90	105.51	103.58	104.18
7399	NYSE	SXI	Fri, Oct 8, 2021	104.24	105.50	104.00	104.17
7398	NYSE	SXI	Thu, Oct 7, 2021	103.57	105.40	103.47	104.47
7397	NYSE	SXI	Wed, Oct 6, 2021	102.79	103.23	101.75	103.03
7396	NYSE	SXI	Tue, Oct 5, 2021	102.86	104.79	102.03	103.91
7395	NYSE	SXI	Mon, Oct 4, 2021	101.87	102.74	100.67	102.35
7394	NYSE	SXI	Fri, Oct 1, 2021	99.39	102.73	98.97	101.77
7393	NYSE	SXI	Thu, Sep 30, 2021	101.53	103.36	98.86	98.91
7392	NYSE	SXI	Wed, Sep 29, 2021	99.75	101.27	99.22	100.80
7391	NYSE	SXI	Tue, Sep 28, 2021	101.71	101.71	99.41	99.69
7390	NYSE	SXI	Mon, Sep 27, 2021	100.76	102.40	100.76	101.40
7389	NYSE	SXI	Fri, Sep 24, 2021	99.54	100.81	99.54	100.00
7388	NYSE	SXI	Thu, Sep 23, 2021	99.05	100.35	98.80	99.85
7387	NYSE	SXI	Wed, Sep 22, 2021	97.46	99.45	95.77	98.52
7386	NYSE	SXI	Tue, Sep 21, 2021	97.78	97.78	95.28	96.45
7385	NYSE	SXI	Mon, Sep 20, 2021	95.90	96.64	94.69	96.57
7384	NYSE	SXI	Fri, Sep 17, 2021	96.84	98.14	95.34	97.67
7383	NYSE	SXI	Thu, Sep 16, 2021	96.08	96.18	94.49	95.97
7382	NYSE	SXI	Wed, Sep 15, 2021	92.95	95.52	92.95	95.31
7381	NYSE	SXI	Tue, Sep 14, 2021	93.37	93.37	92.01	93.11
7380	NYSE	SXI	Mon, Sep 13, 2021	94.83	94.83	91.81	93.15
7379	NYSE	SXI	Fri, Sep 10, 2021	96.06	96.06	94.38	94.43
7378	NYSE	SXI	Thu, Sep 9, 2021	96.77	97.61	95.04	95.16
7377	NYSE	SXI	Wed, Sep 8, 2021	97.22	97.23	96.17	97.15
7376	NYSE	SXI	Tue, Sep 7, 2021	98.81	99.03	97.58	97.82
7375	NYSE	SXI	Fri, Sep 3, 2021	99.87	99.97	98.55	99.33
7374	NYSE	SXI	Thu, Sep 2, 2021	99.40	100.51	98.95	99.87
7373	NYSE	SXI	Wed, Sep 1, 2021	99.47	99.50	97.77	99.24
7372	NYSE	SXI	Tue, Aug 31, 2021	99.02	100.50	98.63	99.24
7371	NYSE	SXI	Mon, Aug 30, 2021	99.60	99.60	98.63	98.91
7370	NYSE	SXI	Fri, Aug 27, 2021	97.82	99.87	97.82	99.48
7369	NYSE	SXI	Thu, Aug 26, 2021	98.66	99.14	97.53	97.53
7368	NYSE	SXI	Wed, Aug 25, 2021	98.97	100.03	98.31	98.92
7367	NYSE	SXI	Tue, Aug 24, 2021	101.07	101.07	99.02	99.16
7366	NYSE	SXI	Mon, Aug 23, 2021	97.77	100.80	97.77	100.40
7365	NYSE	SXI	Fri, Aug 20, 2021	96.08	98.33	95.67	97.07
7364	NYSE	SXI	Thu, Aug 19, 2021	97.04	98.51	95.89	96.09
7363	NYSE	SXI	Wed, Aug 18, 2021	98.07	100.43	97.58	97.84
7362	NYSE	SXI	Tue, Aug 17, 2021	94.40	98.18	93.97	97.74
7361	NYSE	SXI	Mon, Aug 16, 2021	97.81	97.81	94.63	94.72
7360	NYSE	SXI	Fri, Aug 13, 2021	95.53	98.27	95.53	96.97
7359	NYSE	SXI	Thu, Aug 12, 2021	95.14	96.38	94.25	95.73
7358	NYSE	SXI	Wed, Aug 11, 2021	93.76	94.87	92.49	94.86
7357	NYSE	SXI	Tue, Aug 10, 2021	91.80	93.33	90.91	93.33
7356	NYSE	SXI	Mon, Aug 9, 2021	92.20	92.89	91.14	91.50
7355	NYSE	SXI	Fri, Aug 6, 2021	92.59	93.00	91.60	92.09
7354	NYSE	SXI	Thu, Aug 5, 2021	90.82	91.37	90.43	91.00
7353	NYSE	SXI	Wed, Aug 4, 2021	91.67	92.52	90.28	90.99
7352	NYSE	SXI	Tue, Aug 3, 2021	92.29	93.60	90.88	92.25
7351	NYSE	SXI	Mon, Aug 2, 2021	92.15	93.93	92.15	92.50
7350	NYSE	SXI	Fri, Jul 30, 2021	91.60	92.57	91.60	92.00
7349	NYSE	SXI	Thu, Jul 29, 2021	92.75	93.40	92.08	91.96
7348	NYSE	SXI	Wed, Jul 28, 2021	92.70	92.70	90.43	91.30
7347	NYSE	SXI	Tue, Jul 27, 2021	90.41	92.00	90.41	91.25
7346	NYSE	SXI	Mon, Jul 26, 2021	90.92	91.81	90.90	91.53
7345	NYSE	SXI	Fri, Jul 23, 2021	90.65	91.27	89.31	90.91
7344	NYSE	SXI	Thu, Jul 22, 2021	91.35	92.60	89.78	90.16
7343	NYSE	SXI	Wed, Jul 21, 2021	91.34	92.36	91.34	91.88
7342	NYSE	SXI	Tue, Jul 20, 2021	87.75	91.79	87.75	90.62
7341	NYSE	SXI	Mon, Jul 19, 2021	86.64	89.08	86.30	87.39
7340	NYSE	SXI	Fri, Jul 16, 2021	91.44	91.44	88.80	88.94
7339	NYSE	SXI	Thu, Jul 15, 2021	90.91	91.70	90.48	90.62
7338	NYSE	SXI	Wed, Jul 14, 2021	92.63	92.63	90.94	91.24
7337	NYSE	SXI	Tue, Jul 13, 2021	92.88	94.46	91.62	91.82
7336	NYSE	SXI	Mon, Jul 12, 2021	92.93	94.08	91.73	93.68
7335	NYSE	SXI	Fri, Jul 9, 2021	93.49	94.96	92.45	93.13
7334	NYSE	SXI	Thu, Jul 8, 2021	92.53	94.17	91.68	92.28
7333	NYSE	SXI	Wed, Jul 7, 2021	92.56	94.72	92.56	94.50
7332	NYSE	SXI	Tue, Jul 6, 2021	94.09	94.09	90.78	93.25
7331	NYSE	SXI	Fri, Jul 2, 2021	94.85	95.35	94.05	94.12
7330	NYSE	SXI	Thu, Jul 1, 2021	95.87	96.46	94.00	94.85
7329	NYSE	SXI	Wed, Jun 30, 2021	93.19	95.81	93.00	94.91
7328	NYSE	SXI	Tue, Jun 29, 2021	93.15	94.21	93.10	93.70
7327	NYSE	SXI	Mon, Jun 28, 2021	94.48	94.48	92.13	93.08
7326	NYSE	SXI	Fri, Jun 25, 2021	94.01	95.83	94.01	94.58
7325	NYSE	SXI	Thu, Jun 24, 2021	92.36	94.75	92.21	94.18
7324	NYSE	SXI	Wed, Jun 23, 2021	91.97	93.48	90.80	92.93
7323	NYSE	SXI	Tue, Jun 22, 2021	91.88	92.48	90.51	92.34
7322	NYSE	SXI	Mon, Jun 21, 2021	92.72	93.16	91.85	92.00
7321	NYSE	SXI	Fri, Jun 18, 2021	91.16	92.28	90.49	91.82
7320	NYSE	SXI	Thu, Jun 17, 2021	95.20	95.64	92.19	92.55
7319	NYSE	SXI	Wed, Jun 16, 2021	96.34	96.70	95.04	96.18
7318	NYSE	SXI	Tue, Jun 15, 2021	95.21	96.68	93.68	96.66
7317	NYSE	SXI	Mon, Jun 14, 2021	96.89	97.25	93.84	94.83
7316	NYSE	SXI	Fri, Jun 11, 2021	96.57	97.25	95.74	96.50
7315	NYSE	SXI	Thu, Jun 10, 2021	98.62	98.62	95.87	95.98
7314	NYSE	SXI	Wed, Jun 9, 2021	100.41	100.41	98.15	98.51
7313	NYSE	SXI	Tue, Jun 8, 2021	99.31	100.47	99.19	100.10
7312	NYSE	SXI	Mon, Jun 7, 2021	99.46	100.14	97.51	99.25
7311	NYSE	SXI	Fri, Jun 4, 2021	99.26	99.66	98.27	99.43
7310	NYSE	SXI	Thu, Jun 3, 2021	99.70	99.70	98.63	99.25
7309	NYSE	SXI	Wed, Jun 2, 2021	101.86	101.86	99.30	100.00
7308	NYSE	SXI	Tue, Jun 1, 2021	100.04	103.12	99.67	102.07
7307	NYSE	SXI	Fri, May 28, 2021	100.40	100.46	98.43	99.64
7306	NYSE	SXI	Thu, May 27, 2021	99.96	101.77	98.39	99.44
7305	NYSE	SXI	Wed, May 26, 2021	97.24	99.13	96.97	98.38
7304	NYSE	SXI	Tue, May 25, 2021	98.79	99.12	96.45	96.45
7303	NYSE	SXI	Mon, May 24, 2021	98.61	98.80	96.89	98.38
7302	NYSE	SXI	Fri, May 21, 2021	98.53	99.07	96.80	98.69
7301	NYSE	SXI	Thu, May 20, 2021	99.35	99.35	96.84	97.21
7300	NYSE	SXI	Wed, May 19, 2021	97.95	99.20	96.47	98.82
7299	NYSE	SXI	Tue, May 18, 2021	102.15	102.15	100.08	100.25
7298	NYSE	SXI	Mon, May 17, 2021	101.04	103.53	100.86	102.43
7297	NYSE	SXI	Fri, May 14, 2021	101.06	102.35	101.06	102.17
7296	NYSE	SXI	Thu, May 13, 2021	95.98	101.46	95.98	100.72
7295	NYSE	SXI	Wed, May 12, 2021	99.49	101.56	95.82	95.99
7294	NYSE	SXI	Tue, May 11, 2021	97.61	100.15	97.61	100.01
7293	NYSE	SXI	Mon, May 10, 2021	101.76	102.19	99.33	99.53
7292	NYSE	SXI	Fri, May 7, 2021	99.29	102.20	98.25	101.20
7291	NYSE	SXI	Thu, May 6, 2021	97.12	98.70	96.90	98.70
7290	NYSE	SXI	Wed, May 5, 2021	97.19	98.41	95.80	97.60
7289	NYSE	SXI	Tue, May 4, 2021	97.19	98.18	96.93	97.15
7288	NYSE	SXI	Mon, May 3, 2021	96.06	98.82	94.40	97.94
7287	NYSE	SXI	Fri, Apr 30, 2021	95.07	95.46	94.26	94.82
7286	NYSE	SXI	Thu, Apr 29, 2021	98.25	98.32	95.64	96.42
7285	NYSE	SXI	Wed, Apr 28, 2021	97.49	98.88	97.49	97.56
7284	NYSE	SXI	Tue, Apr 27, 2021	97.93	98.27	97.32	97.91
7283	NYSE	SXI	Mon, Apr 26, 2021	97.53	97.86	97.03	97.74
7282	NYSE	SXI	Fri, Apr 23, 2021	95.06	97.01	94.85	97.00
7281	NYSE	SXI	Thu, Apr 22, 2021	96.03	96.31	93.76	94.83
7280	NYSE	SXI	Wed, Apr 21, 2021	93.62	97.94	93.62	95.91
7279	NYSE	SXI	Tue, Apr 20, 2021	94.83	95.86	92.46	93.35
7278	NYSE	SXI	Mon, Apr 19, 2021	95.80	95.95	94.40	95.43
7277	NYSE	SXI	Fri, Apr 16, 2021	96.74	97.19	95.44	96.11
7276	NYSE	SXI	Thu, Apr 15, 2021	96.13	96.37	94.36	95.75
7275	NYSE	SXI	Wed, Apr 14, 2021	94.90	96.71	94.90	95.65
7274	NYSE	SXI	Tue, Apr 13, 2021	95.89	98.00	93.62	94.57
7273	NYSE	SXI	Mon, Apr 12, 2021	96.36	96.72	95.44	96.52
7272	NYSE	SXI	Fri, Apr 9, 2021	95.43	96.56	94.90	96.42
7271	NYSE	SXI	Thu, Apr 8, 2021	95.42	95.49	93.77	95.24
7270	NYSE	SXI	Wed, Apr 7, 2021	96.30	97.35	94.90	95.40
7269	NYSE	SXI	Tue, Apr 6, 2021	96.54	98.43	96.14	96.20
7268	NYSE	SXI	Mon, Apr 5, 2021	95.62	96.94	95.31	96.60
7267	NYSE	SXI	Thu, Apr 1, 2021	96.27	96.27	93.49	94.60
7266	NYSE	SXI	Wed, Mar 31, 2021	96.49	97.08	94.90	95.57
7265	NYSE	SXI	Tue, Mar 30, 2021	94.31	98.04	94.31	96.64
7264	NYSE	SXI	Mon, Mar 29, 2021	95.23	97.48	94.60	94.72
7263	NYSE	SXI	Fri, Mar 26, 2021	95.91	99.01	94.87	95.99
7262	NYSE	SXI	Thu, Mar 25, 2021	91.48	95.00	90.01	94.43
7261	NYSE	SXI	Wed, Mar 24, 2021	92.90	96.50	91.94	91.95
7260	NYSE	SXI	Tue, Mar 23, 2021	95.52	96.33	91.38	91.75
7259	NYSE	SXI	Mon, Mar 22, 2021	98.07	101.49	96.51	97.37
7258	NYSE	SXI	Fri, Mar 19, 2021	101.59	103.28	98.89	98.89
7257	NYSE	SXI	Thu, Mar 18, 2021	103.99	105.60	101.52	102.17
7256	NYSE	SXI	Wed, Mar 17, 2021	104.01	105.40	102.87	103.78
7255	NYSE	SXI	Tue, Mar 16, 2021	105.92	105.92	103.03	103.51
7254	NYSE	SXI	Mon, Mar 15, 2021	105.58	106.67	105.06	106.54
7253	NYSE	SXI	Fri, Mar 12, 2021	106.72	108.12	105.18	106.44
7252	NYSE	SXI	Thu, Mar 11, 2021	108.17	108.17	105.10	105.78
7251	NYSE	SXI	Wed, Mar 10, 2021	105.36	107.69	105.36	107.29
7250	NYSE	SXI	Tue, Mar 9, 2021	105.72	107.42	104.36	104.57
7249	NYSE	SXI	Mon, Mar 8, 2021	104.08	106.54	102.55	106.16
7248	NYSE	SXI	Fri, Mar 5, 2021	102.35	102.64	99.20	102.61
7247	NYSE	SXI	Thu, Mar 4, 2021	102.66	104.47	100.51	100.74
7246	NYSE	SXI	Wed, Mar 3, 2021	102.57	106.87	102.43	103.35
7245	NYSE	SXI	Tue, Mar 2, 2021	101.72	103.83	101.05	102.84
7244	NYSE	SXI	Mon, Mar 1, 2021	99.65	102.49	99.03	101.84
7243	NYSE	SXI	Fri, Feb 26, 2021	98.52	100.19	95.94	98.06
7242	NYSE	SXI	Thu, Feb 25, 2021	99.75	100.16	97.47	98.02
7241	NYSE	SXI	Wed, Feb 24, 2021	98.03	100.87	97.79	100.23
7240	NYSE	SXI	Tue, Feb 23, 2021	96.32	98.86	96.25	97.40
7239	NYSE	SXI	Mon, Feb 22, 2021	94.85	97.77	94.85	96.68
7238	NYSE	SXI	Fri, Feb 19, 2021	93.23	96.08	93.23	95.28
7237	NYSE	SXI	Thu, Feb 18, 2021	92.84	93.79	91.81	92.74
7236	NYSE	SXI	Wed, Feb 17, 2021	91.08	94.14	89.45	93.48
7235	NYSE	SXI	Tue, Feb 16, 2021	90.65	93.97	90.65	92.11
7234	NYSE	SXI	Fri, Feb 12, 2021	89.77	91.21	88.60	90.82
7233	NYSE	SXI	Thu, Feb 11, 2021	91.48	92.99	90.51	90.66
7232	NYSE	SXI	Wed, Feb 10, 2021	90.04	92.39	89.73	91.60
7231	NYSE	SXI	Tue, Feb 9, 2021	86.69	90.83	86.24	90.22
7230	NYSE	SXI	Mon, Feb 8, 2021	86.98	87.43	85.89	86.74
7229	NYSE	SXI	Fri, Feb 5, 2021	83.13	87.15	83.13	86.28
7228	NYSE	SXI	Thu, Feb 4, 2021	86.73	87.70	84.88	86.66
7227	NYSE	SXI	Wed, Feb 3, 2021	85.32	86.41	84.02	85.79
7226	NYSE	SXI	Tue, Feb 2, 2021	86.60	86.60	84.56	85.56
7225	NYSE	SXI	Mon, Feb 1, 2021	82.59	85.55	82.02	85.31
7224	NYSE	SXI	Fri, Jan 29, 2021	84.99	84.99	81.22	81.91
7223	NYSE	SXI	Thu, Jan 28, 2021	85.13	85.36	83.53	85.00
7222	NYSE	SXI	Wed, Jan 27, 2021	82.49	84.19	80.26	84.00
7221	NYSE	SXI	Tue, Jan 26, 2021	85.74	85.74	84.11	84.61
7220	NYSE	SXI	Mon, Jan 25, 2021	84.35	85.78	82.90	85.00
7219	NYSE	SXI	Fri, Jan 22, 2021	83.81	85.30	83.40	85.00
7218	NYSE	SXI	Thu, Jan 21, 2021	86.74	86.74	84.24	84.65
7217	NYSE	SXI	Wed, Jan 20, 2021	86.05	87.66	85.31	86.75
7216	NYSE	SXI	Tue, Jan 19, 2021	85.31	87.14	84.91	86.25
7215	NYSE	SXI	Fri, Jan 15, 2021	83.22	85.11	81.93	85.00
7214	NYSE	SXI	Thu, Jan 14, 2021	83.60	85.86	83.60	85.03
7213	NYSE	SXI	Wed, Jan 13, 2021	84.55	84.55	82.55	82.66
7212	NYSE	SXI	Tue, Jan 12, 2021	83.48	85.62	83.48	85.40
7211	NYSE	SXI	Mon, Jan 11, 2021	81.95	83.28	81.95	83.24
7210	NYSE	SXI	Fri, Jan 8, 2021	86.00	86.00	81.45	83.12
7209	NYSE	SXI	Thu, Jan 7, 2021	86.24	87.30	83.88	85.04
7208	NYSE	SXI	Wed, Jan 6, 2021	81.03	87.45	81.03	85.97
7207	NYSE	SXI	Tue, Jan 5, 2021	75.15	80.93	75.15	79.09
7206	NYSE	SXI	Mon, Jan 4, 2021	78.44	78.44	75.12	75.16
7205	NYSE	SXI	Thu, Dec 31, 2020	76.73	78.14	76.09	77.52
7204	NYSE	SXI	Wed, Dec 30, 2020	76.22	77.21	76.22	76.81
7203	NYSE	SXI	Tue, Dec 29, 2020	77.34	77.34	75.44	76.23
7202	NYSE	SXI	Mon, Dec 28, 2020	77.00	78.38	76.77	76.77
7201	NYSE	SXI	Thu, Dec 24, 2020	75.41	76.63	74.98	76.01
7200	NYSE	SXI	Wed, Dec 23, 2020	74.55	76.37	73.96	75.44
7199	NYSE	SXI	Tue, Dec 22, 2020	74.68	76.19	73.72	73.87
7198	NYSE	SXI	Mon, Dec 21, 2020	74.33	75.74	73.52	75.09
7197	NYSE	SXI	Fri, Dec 18, 2020	77.04	78.66	75.47	76.03
7196	NYSE	SXI	Thu, Dec 17, 2020	76.93	77.17	75.12	76.68
7195	NYSE	SXI	Wed, Dec 16, 2020	77.93	78.63	76.35	76.98
7194	NYSE	SXI	Tue, Dec 15, 2020	76.00	77.68	75.08	77.49
7193	NYSE	SXI	Mon, Dec 14, 2020	78.86	78.86	75.08	75.09
7192	NYSE	SXI	Fri, Dec 11, 2020	77.44	79.42	77.44	78.66
7191	NYSE	SXI	Thu, Dec 10, 2020	77.59	78.65	77.11	78.32
7190	NYSE	SXI	Wed, Dec 9, 2020	80.00	80.20	77.95	78.29
7189	NYSE	SXI	Tue, Dec 8, 2020	78.19	79.71	77.54	79.55
7188	NYSE	SXI	Mon, Dec 7, 2020	79.57	79.57	77.97	79.00
7187	NYSE	SXI	Fri, Dec 4, 2020	76.88	80.41	76.21	79.97
7186	NYSE	SXI	Thu, Dec 3, 2020	77.94	77.94	75.60	76.20
7185	NYSE	SXI	Wed, Dec 2, 2020	76.79	78.12	76.01	77.36
7184	NYSE	SXI	Tue, Dec 1, 2020	76.80	78.09	75.72	77.07
7183	NYSE	SXI	Mon, Nov 30, 2020	77.60	77.60	75.46	75.46
7182	NYSE	SXI	Fri, Nov 27, 2020	78.11	78.79	76.57	78.09
7181	NYSE	SXI	Wed, Nov 25, 2020	80.45	80.45	78.17	78.37
7180	NYSE	SXI	Tue, Nov 24, 2020	79.15	81.08	78.50	80.68
7179	NYSE	SXI	Mon, Nov 23, 2020	75.81	78.21	75.81	77.83
7178	NYSE	SXI	Fri, Nov 20, 2020	74.77	75.43	73.39	75.03
7177	NYSE	SXI	Thu, Nov 19, 2020	74.86	75.66	73.57	75.12
7176	NYSE	SXI	Wed, Nov 18, 2020	77.42	77.42	75.20	75.30
7175	NYSE	SXI	Tue, Nov 17, 2020	76.23	76.96	74.91	76.70
7174	NYSE	SXI	Mon, Nov 16, 2020	77.00	77.58	75.42	77.08
7173	NYSE	SXI	Fri, Nov 13, 2020	73.60	75.49	73.01	74.74
7172	NYSE	SXI	Thu, Nov 12, 2020	74.04	74.13	71.46	72.73
7171	NYSE	SXI	Wed, Nov 11, 2020	77.77	78.09	73.46	75.00
7170	NYSE	SXI	Tue, Nov 10, 2020	75.57	78.81	75.52	77.16
7169	NYSE	SXI	Mon, Nov 9, 2020	72.83	76.99	72.45	74.30
7168	NYSE	SXI	Fri, Nov 6, 2020	69.23	69.24	67.69	67.77
7167	NYSE	SXI	Thu, Nov 5, 2020	66.65	69.63	66.65	68.72
7166	NYSE	SXI	Wed, Nov 4, 2020	65.88	66.70	65.44	66.30
7165	NYSE	SXI	Tue, Nov 3, 2020	66.27	68.28	66.27	67.53
7164	NYSE	SXI	Mon, Nov 2, 2020	63.03	65.20	63.03	65.10
7163	NYSE	SXI	Fri, Oct 30, 2020	61.23	63.74	59.71	62.09
7162	NYSE	SXI	Thu, Oct 29, 2020	59.14	61.76	59.14	61.24
7161	NYSE	SXI	Wed, Oct 28, 2020	61.04	61.93	60.27	60.27
7160	NYSE	SXI	Tue, Oct 27, 2020	63.93	64.95	62.00	62.23
7159	NYSE	SXI	Mon, Oct 26, 2020	64.24	65.64	62.83	64.20
7158	NYSE	SXI	Fri, Oct 23, 2020	64.34	65.19	63.62	65.06
7157	NYSE	SXI	Thu, Oct 22, 2020	63.62	64.18	62.90	64.00
7156	NYSE	SXI	Wed, Oct 21, 2020	63.18	63.90	63.08	63.25
7155	NYSE	SXI	Tue, Oct 20, 2020	63.06	63.75	62.69	63.19
7154	NYSE	SXI	Mon, Oct 19, 2020	63.77	64.45	62.34	62.70
7153	NYSE	SXI	Fri, Oct 16, 2020	62.80	64.33	62.16	63.49
7152	NYSE	SXI	Thu, Oct 15, 2020	62.14	63.44	61.67	62.86
7151	NYSE	SXI	Wed, Oct 14, 2020	63.27	63.63	62.59	62.80
7150	NYSE	SXI	Tue, Oct 13, 2020	63.10	64.06	62.44	63.21
7149	NYSE	SXI	Mon, Oct 12, 2020	64.70	65.17	63.75	63.97
7148	NYSE	SXI	Fri, Oct 9, 2020	65.70	65.70	63.91	64.65
7147	NYSE	SXI	Thu, Oct 8, 2020	64.47	65.39	63.37	64.87
7146	NYSE	SXI	Wed, Oct 7, 2020	64.56	65.05	63.07	63.61
7145	NYSE	SXI	Tue, Oct 6, 2020	64.00	65.62	63.41	63.68
7144	NYSE	SXI	Mon, Oct 5, 2020	62.55	63.72	62.18	63.61
7143	NYSE	SXI	Fri, Oct 2, 2020	59.11	62.43	59.11	62.08
7142	NYSE	SXI	Thu, Oct 1, 2020	59.49	60.30	58.42	60.13
7141	NYSE	SXI	Wed, Sep 30, 2020	59.39	60.75	58.61	59.20
7140	NYSE	SXI	Tue, Sep 29, 2020	59.44	59.82	58.45	59.17
7139	NYSE	SXI	Mon, Sep 28, 2020	59.78	61.76	59.78	59.78
7138	NYSE	SXI	Fri, Sep 25, 2020	58.44	59.19	58.22	59.14
7137	NYSE	SXI	Thu, Sep 24, 2020	58.25	59.86	57.31	59.00
7136	NYSE	SXI	Wed, Sep 23, 2020	58.22	59.54	57.84	57.95
7135	NYSE	SXI	Tue, Sep 22, 2020	56.70	58.14	56.70	58.07
7134	NYSE	SXI	Mon, Sep 21, 2020	57.47	58.24	55.35	56.58
7133	NYSE	SXI	Fri, Sep 18, 2020	60.15	60.69	58.85	59.08
7132	NYSE	SXI	Thu, Sep 17, 2020	58.53	60.08	58.05	59.65
7131	NYSE	SXI	Wed, Sep 16, 2020	59.63	60.17	58.81	58.87
7130	NYSE	SXI	Tue, Sep 15, 2020	59.00	59.36	58.09	58.98
7129	NYSE	SXI	Mon, Sep 14, 2020	59.10	59.26	57.73	58.67
7128	NYSE	SXI	Fri, Sep 11, 2020	58.60	59.50	58.56	58.90
7127	NYSE	SXI	Thu, Sep 10, 2020	58.74	59.52	58.74	58.74
7126	NYSE	SXI	Wed, Sep 9, 2020	57.97	59.26	57.97	59.00
7125	NYSE	SXI	Tue, Sep 8, 2020	58.96	58.96	56.61	57.38
7124	NYSE	SXI	Fri, Sep 4, 2020	59.15	59.15	57.53	58.81
7123	NYSE	SXI	Thu, Sep 3, 2020	58.54	59.04	57.21	58.00
7122	NYSE	SXI	Wed, Sep 2, 2020	58.37	59.06	58.21	58.87
7121	NYSE	SXI	Tue, Sep 1, 2020	57.56	58.69	57.34	58.50
7120	NYSE	SXI	Mon, Aug 31, 2020	59.09	59.09	57.76	57.84
7119	NYSE	SXI	Fri, Aug 28, 2020	59.27	59.30	58.53	59.23
7118	NYSE	SXI	Thu, Aug 27, 2020	58.42	59.11	58.09	58.65
7117	NYSE	SXI	Wed, Aug 26, 2020	57.45	58.36	56.83	57.88
7116	NYSE	SXI	Tue, Aug 25, 2020	61.96	61.96	54.67	56.88
7115	NYSE	SXI	Mon, Aug 24, 2020	58.25	59.47	57.87	59.35
7114	NYSE	SXI	Fri, Aug 21, 2020	57.82	59.61	57.79	58.00
7113	NYSE	SXI	Thu, Aug 20, 2020	57.86	58.90	57.79	58.37
7112	NYSE	SXI	Wed, Aug 19, 2020	58.16	59.59	58.16	58.56
7111	NYSE	SXI	Tue, Aug 18, 2020	59.21	59.21	58.19	58.22
7110	NYSE	SXI	Mon, Aug 17, 2020	59.60	59.88	58.80	58.96
7109	NYSE	SXI	Fri, Aug 14, 2020	59.60	60.44	59.23	59.42
7108	NYSE	SXI	Thu, Aug 13, 2020	60.77	60.99	59.72	60.21
7107	NYSE	SXI	Wed, Aug 12, 2020	61.58	62.14	60.32	60.99
7106	NYSE	SXI	Tue, Aug 11, 2020	60.62	61.95	60.30	60.61
7105	NYSE	SXI	Mon, Aug 10, 2020	58.66	60.34	58.66	59.58
7104	NYSE	SXI	Fri, Aug 7, 2020	56.06	58.29	55.90	58.14
7103	NYSE	SXI	Thu, Aug 6, 2020	56.41	56.72	55.94	56.45
7102	NYSE	SXI	Wed, Aug 5, 2020	55.37	56.85	55.15	56.52
7101	NYSE	SXI	Tue, Aug 4, 2020	54.26	55.23	54.00	54.49
7100	NYSE	SXI	Mon, Aug 3, 2020	53.77	55.05	53.47	54.44
7099	NYSE	SXI	Fri, Jul 31, 2020	53.97	53.97	51.74	53.55
7098	NYSE	SXI	Thu, Jul 30, 2020	54.89	55.44	54.35	54.41
7097	NYSE	SXI	Wed, Jul 29, 2020	55.65	56.25	55.65	55.82
7096	NYSE	SXI	Tue, Jul 28, 2020	56.08	56.31	55.09	55.24
7095	NYSE	SXI	Mon, Jul 27, 2020	55.95	56.76	55.86	56.56
7094	NYSE	SXI	Fri, Jul 24, 2020	57.10	57.49	55.78	56.04
7093	NYSE	SXI	Thu, Jul 23, 2020	56.26	57.89	56.26	57.33
7092	NYSE	SXI	Wed, Jul 22, 2020	56.78	57.28	56.22	56.47
7091	NYSE	SXI	Tue, Jul 21, 2020	56.23	58.10	56.23	57.09
7090	NYSE	SXI	Mon, Jul 20, 2020	56.43	56.43	55.34	55.57
7089	NYSE	SXI	Fri, Jul 17, 2020	57.40	58.00	56.43	56.66
7088	NYSE	SXI	Thu, Jul 16, 2020	58.06	59.03	56.84	57.44
7087	NYSE	SXI	Wed, Jul 15, 2020	58.01	58.82	57.30	58.12
7086	NYSE	SXI	Tue, Jul 14, 2020	54.42	56.73	54.25	56.44
7085	NYSE	SXI	Mon, Jul 13, 2020	54.71	55.88	53.97	54.88
7084	NYSE	SXI	Fri, Jul 10, 2020	52.39	53.90	52.16	53.88
7083	NYSE	SXI	Thu, Jul 9, 2020	53.66	53.77	51.49	52.13
7082	NYSE	SXI	Wed, Jul 8, 2020	54.08	54.47	52.91	53.93
7081	NYSE	SXI	Tue, Jul 7, 2020	55.48	56.00	54.23	54.51
7080	NYSE	SXI	Mon, Jul 6, 2020	57.47	58.12	55.95	56.42
7079	NYSE	SXI	Thu, Jul 2, 2020	56.89	57.39	55.62	55.89
7078	NYSE	SXI	Wed, Jul 1, 2020	57.64	58.46	55.21	55.33
7077	NYSE	SXI	Tue, Jun 30, 2020	57.70	58.59	56.76	57.55
7076	NYSE	SXI	Mon, Jun 29, 2020	56.80	58.69	56.38	57.72
7075	NYSE	SXI	Fri, Jun 26, 2020	54.60	55.85	54.18	55.43
7074	NYSE	SXI	Thu, Jun 25, 2020	51.70	54.10	50.96	53.85
7073	NYSE	SXI	Wed, Jun 24, 2020	53.78	53.98	51.78	52.38
7072	NYSE	SXI	Tue, Jun 23, 2020	55.92	55.92	53.99	54.70
7071	NYSE	SXI	Mon, Jun 22, 2020	52.62	55.16	52.42	54.71
7070	NYSE	SXI	Fri, Jun 19, 2020	54.81	56.22	53.18	53.58
7069	NYSE	SXI	Thu, Jun 18, 2020	54.08	55.85	53.65	54.73
7068	NYSE	SXI	Wed, Jun 17, 2020	57.44	58.05	54.76	54.94
7067	NYSE	SXI	Tue, Jun 16, 2020	58.64	58.92	57.01	57.60
7066	NYSE	SXI	Mon, Jun 15, 2020	52.48	55.83	52.48	55.83
7065	NYSE	SXI	Fri, Jun 12, 2020	56.26	56.48	52.86	54.58
7064	NYSE	SXI	Thu, Jun 11, 2020	55.10	55.98	53.17	53.62
7063	NYSE	SXI	Wed, Jun 10, 2020	61.85	61.85	57.99	58.21
7062	NYSE	SXI	Tue, Jun 9, 2020	62.94	63.00	60.69	60.84
7061	NYSE	SXI	Mon, Jun 8, 2020	64.32	64.67	62.90	64.46
7060	NYSE	SXI	Fri, Jun 5, 2020	62.90	64.96	61.05	62.92
7059	NYSE	SXI	Thu, Jun 4, 2020	56.67	60.06	56.67	59.72
7058	NYSE	SXI	Wed, Jun 3, 2020	55.46	58.46	55.46	57.71
7057	NYSE	SXI	Tue, Jun 2, 2020	54.53	55.45	53.81	54.17
7056	NYSE	SXI	Mon, Jun 1, 2020	53.34	54.96	53.34	53.61
7055	NYSE	SXI	Fri, May 29, 2020	55.16	56.29	52.53	52.91
7054	NYSE	SXI	Thu, May 28, 2020	58.63	58.63	55.88	55.97
7053	NYSE	SXI	Wed, May 27, 2020	56.00	58.34	55.82	57.84
7052	NYSE	SXI	Tue, May 26, 2020	53.36	54.89	53.31	54.53
7051	NYSE	SXI	Fri, May 22, 2020	51.47	51.49	50.18	51.24
7050	NYSE	SXI	Thu, May 21, 2020	51.02	51.97	50.80	51.02
7049	NYSE	SXI	Wed, May 20, 2020	49.12	51.57	49.12	51.45
7048	NYSE	SXI	Tue, May 19, 2020	49.33	50.45	48.06	48.35
7047	NYSE	SXI	Mon, May 18, 2020	47.01	49.89	46.59	49.33
7046	NYSE	SXI	Fri, May 15, 2020	44.02	45.59	43.15	45.00
7045	NYSE	SXI	Thu, May 14, 2020	41.99	44.20	40.32	43.68
7044	NYSE	SXI	Wed, May 13, 2020	44.30	44.65	42.13	43.08
7043	NYSE	SXI	Tue, May 12, 2020	46.32	47.24	44.83	44.88
7042	NYSE	SXI	Mon, May 11, 2020	48.50	48.50	45.70	46.24
7041	NYSE	SXI	Fri, May 8, 2020	48.01	51.11	48.01	48.55
7040	NYSE	SXI	Thu, May 7, 2020	45.73	46.83	45.02	45.72
7039	NYSE	SXI	Wed, May 6, 2020	45.38	46.44	44.49	45.00
7038	NYSE	SXI	Tue, May 5, 2020	48.13	48.19	45.27	45.76
7037	NYSE	SXI	Mon, May 4, 2020	47.55	47.62	45.81	46.81
7036	NYSE	SXI	Fri, May 1, 2020	47.99	49.10	47.43	48.51
7035	NYSE	SXI	Thu, Apr 30, 2020	52.74	52.74	49.84	49.84
7034	NYSE	SXI	Wed, Apr 29, 2020	51.41	54.64	50.89	54.21
7033	NYSE	SXI	Tue, Apr 28, 2020	48.88	50.27	48.28	49.55
7032	NYSE	SXI	Mon, Apr 27, 2020	43.37	48.00	43.37	46.92
7031	NYSE	SXI	Fri, Apr 24, 2020	43.59	43.63	42.53	43.18
7030	NYSE	SXI	Thu, Apr 23, 2020	44.01	44.67	43.67	43.87
7029	NYSE	SXI	Wed, Apr 22, 2020	44.50	44.86	43.68	44.17
7028	NYSE	SXI	Tue, Apr 21, 2020	45.35	45.36	43.51	43.87
7027	NYSE	SXI	Mon, Apr 20, 2020	44.86	46.84	44.86	46.62
7026	NYSE	SXI	Fri, Apr 17, 2020	45.33	47.16	44.96	45.67
7025	NYSE	SXI	Thu, Apr 16, 2020	44.56	45.02	42.72	44.20
7024	NYSE	SXI	Wed, Apr 15, 2020	46.36	46.36	43.75	44.54
7023	NYSE	SXI	Tue, Apr 14, 2020	48.13	49.02	46.96	47.95
7022	NYSE	SXI	Mon, Apr 13, 2020	46.77	48.48	46.50	47.32
7021	NYSE	SXI	Thu, Apr 9, 2020	48.24	49.12	47.26	47.50
7020	NYSE	SXI	Wed, Apr 8, 2020	46.60	48.13	45.62	47.03
7019	NYSE	SXI	Tue, Apr 7, 2020	48.45	48.45	44.51	46.20
7018	NYSE	SXI	Mon, Apr 6, 2020	46.11	47.60	45.00	47.00
7017	NYSE	SXI	Fri, Apr 3, 2020	45.07	45.87	42.25	43.82
7016	NYSE	SXI	Thu, Apr 2, 2020	44.87	47.43	43.19	46.01
7015	NYSE	SXI	Wed, Apr 1, 2020	46.73	48.89	43.78	45.70
7014	NYSE	SXI	Tue, Mar 31, 2020	47.40	49.02	47.03	49.02
7013	NYSE	SXI	Mon, Mar 30, 2020	44.89	48.28	42.64	48.19
7012	NYSE	SXI	Fri, Mar 27, 2020	45.85	46.66	43.50	44.45
7011	NYSE	SXI	Thu, Mar 26, 2020	42.99	47.76	42.59	47.76
7010	NYSE	SXI	Wed, Mar 25, 2020	42.53	44.33	40.98	42.62
7009	NYSE	SXI	Tue, Mar 24, 2020	41.97	45.06	41.01	42.61
7008	NYSE	SXI	Mon, Mar 23, 2020	41.27	42.89	38.62	40.97
7007	NYSE	SXI	Fri, Mar 20, 2020	42.46	43.88	40.33	40.90
7006	NYSE	SXI	Thu, Mar 19, 2020	38.26	42.73	37.50	42.34
7005	NYSE	SXI	Wed, Mar 18, 2020	45.49	45.78	38.08	38.39
7004	NYSE	SXI	Tue, Mar 17, 2020	42.51	47.20	42.11	46.49
7003	NYSE	SXI	Mon, Mar 16, 2020	45.20	45.36	41.25	41.94
7002	NYSE	SXI	Fri, Mar 13, 2020	44.86	46.20	41.60	46.20
7001	NYSE	SXI	Thu, Mar 12, 2020	48.81	49.72	41.41	41.73
7000	NYSE	SXI	Wed, Mar 11, 2020	55.39	55.39	51.24	52.79
6999	NYSE	SXI	Tue, Mar 10, 2020	56.64	57.29	53.73	57.05
6998	NYSE	SXI	Mon, Mar 9, 2020	58.40	58.99	54.23	55.48
6997	NYSE	SXI	Fri, Mar 6, 2020	59.49	61.53	59.38	60.40
6996	NYSE	SXI	Thu, Mar 5, 2020	62.91	63.90	60.45	61.49
6995	NYSE	SXI	Wed, Mar 4, 2020	63.60	64.99	62.57	64.57
6994	NYSE	SXI	Tue, Mar 3, 2020	64.16	66.10	62.06	62.39
6993	NYSE	SXI	Mon, Mar 2, 2020	64.02	64.40	62.62	64.20
6992	NYSE	SXI	Fri, Feb 28, 2020	62.74	64.70	62.47	63.43
6991	NYSE	SXI	Thu, Feb 27, 2020	66.89	68.07	64.74	64.74
6990	NYSE	SXI	Wed, Feb 26, 2020	68.77	70.00	67.93	68.42
6989	NYSE	SXI	Tue, Feb 25, 2020	71.31	71.82	67.74	68.35
6988	NYSE	SXI	Mon, Feb 24, 2020	72.03	72.03	70.14	71.00
6987	NYSE	SXI	Fri, Feb 21, 2020	73.77	74.56	73.13	74.03
6986	NYSE	SXI	Thu, Feb 20, 2020	72.68	74.24	72.68	74.01
6985	NYSE	SXI	Wed, Feb 19, 2020	74.26	74.47	72.81	72.98
6984	NYSE	SXI	Tue, Feb 18, 2020	73.40	74.87	73.40	73.77
6983	NYSE	SXI	Fri, Feb 14, 2020	74.22	74.54	73.40	73.77
6982	NYSE	SXI	Thu, Feb 13, 2020	72.75	74.83	72.72	74.29
6981	NYSE	SXI	Wed, Feb 12, 2020	72.52	73.73	71.99	73.23
6980	NYSE	SXI	Tue, Feb 11, 2020	71.14	72.91	71.05	71.65
6979	NYSE	SXI	Mon, Feb 10, 2020	69.44	70.99	69.38	70.88
6978	NYSE	SXI	Fri, Feb 7, 2020	70.73	70.73	69.31	69.76
6977	NYSE	SXI	Thu, Feb 6, 2020	72.95	72.95	70.99	71.11
6976	NYSE	SXI	Wed, Feb 5, 2020	71.03	73.43	70.76	73.35
6975	NYSE	SXI	Tue, Feb 4, 2020	74.21	74.21	68.94	70.28
6974	NYSE	SXI	Mon, Feb 3, 2020	73.55	75.44	73.42	75.40
6973	NYSE	SXI	Fri, Jan 31, 2020	74.96	75.07	72.79	73.09
6972	NYSE	SXI	Thu, Jan 30, 2020	74.85	75.69	74.21	75.49
6971	NYSE	SXI	Wed, Jan 29, 2020	77.39	77.39	75.11	75.22
6970	NYSE	SXI	Tue, Jan 28, 2020	77.40	77.51	76.48	76.91
6969	NYSE	SXI	Mon, Jan 27, 2020	76.00	77.56	76.00	76.97
6968	NYSE	SXI	Fri, Jan 24, 2020	78.87	78.87	77.12	77.73
6967	NYSE	SXI	Thu, Jan 23, 2020	77.55	78.86	76.61	78.52
6966	NYSE	SXI	Wed, Jan 22, 2020	77.77	77.95	76.98	77.83
6965	NYSE	SXI	Tue, Jan 21, 2020	78.65	79.60	77.73	77.82
6964	NYSE	SXI	Fri, Jan 17, 2020	78.94	79.52	78.34	79.39
6963	NYSE	SXI	Thu, Jan 16, 2020	78.10	78.89	77.62	78.55
6962	NYSE	SXI	Wed, Jan 15, 2020	77.03	78.02	76.92	77.50
6961	NYSE	SXI	Tue, Jan 14, 2020	77.26	78.26	76.90	77.46
6960	NYSE	SXI	Mon, Jan 13, 2020	75.86	77.89	75.66	77.46
6959	NYSE	SXI	Fri, Jan 10, 2020	77.12	77.17	75.70	76.08
6958	NYSE	SXI	Thu, Jan 9, 2020	78.06	78.42	77.05	77.24
6957	NYSE	SXI	Wed, Jan 8, 2020	78.34	78.42	77.45	77.74
6956	NYSE	SXI	Tue, Jan 7, 2020	78.11	78.93	77.07	78.09
6955	NYSE	SXI	Mon, Jan 6, 2020	77.96	78.95	77.44	78.42
6954	NYSE	SXI	Fri, Jan 3, 2020	78.06	78.90	77.47	78.70
6953	NYSE	SXI	Thu, Jan 2, 2020	79.99	80.49	78.36	79.38
6952	NYSE	SXI	Tue, Dec 31, 2019	79.06	79.75	78.92	79.35
6951	NYSE	SXI	Mon, Dec 30, 2019	79.86	80.31	79.08	79.35
6950	NYSE	SXI	Fri, Dec 27, 2019	80.06	80.16	79.40	79.61
6949	NYSE	SXI	Thu, Dec 26, 2019	79.88	80.03	79.34	79.73
6948	NYSE	SXI	Tue, Dec 24, 2019	80.20	80.38	79.61	79.72
6947	NYSE	SXI	Mon, Dec 23, 2019	81.04	81.04	79.81	80.16
6946	NYSE	SXI	Fri, Dec 20, 2019	80.99	81.17	80.42	80.82
6945	NYSE	SXI	Thu, Dec 19, 2019	80.83	81.11	80.51	80.60
6944	NYSE	SXI	Wed, Dec 18, 2019	81.37	81.48	80.20	80.74
6943	NYSE	SXI	Tue, Dec 17, 2019	80.58	80.99	79.83	80.92
6942	NYSE	SXI	Mon, Dec 16, 2019	80.59	81.69	79.90	80.24
6941	NYSE	SXI	Fri, Dec 13, 2019	79.92	80.50	79.12	80.03
6940	NYSE	SXI	Thu, Dec 12, 2019	79.44	80.84	78.67	80.45
6939	NYSE	SXI	Wed, Dec 11, 2019	77.80	79.54	77.56	79.11
6938	NYSE	SXI	Tue, Dec 10, 2019	78.32	78.47	77.59	77.98
6937	NYSE	SXI	Mon, Dec 9, 2019	78.93	80.09	78.32	78.63
6936	NYSE	SXI	Fri, Dec 6, 2019	79.62	80.26	78.64	79.03
6935	NYSE	SXI	Thu, Dec 5, 2019	78.05	78.64	77.66	78.39
6934	NYSE	SXI	Wed, Dec 4, 2019	77.68	79.15	77.56	77.61
6933	NYSE	SXI	Tue, Dec 3, 2019	76.33	77.36	75.16	77.15
6932	NYSE	SXI	Mon, Dec 2, 2019	77.40	78.67	76.69	77.01
6931	NYSE	SXI	Fri, Nov 29, 2019	77.83	78.28	76.81	77.18
6930	NYSE	SXI	Wed, Nov 27, 2019	77.94	78.61	77.68	77.87
6929	NYSE	SXI	Tue, Nov 26, 2019	76.93	77.65	76.42	77.65
6928	NYSE	SXI	Mon, Nov 25, 2019	75.64	77.32	74.65	76.90
6927	NYSE	SXI	Fri, Nov 22, 2019	75.94	76.06	74.94	75.34
6926	NYSE	SXI	Thu, Nov 21, 2019	75.01	76.22	74.62	75.52
6925	NYSE	SXI	Wed, Nov 20, 2019	74.34	75.60	74.14	75.09
6924	NYSE	SXI	Tue, Nov 19, 2019	74.85	76.13	74.31	74.68
6923	NYSE	SXI	Mon, Nov 18, 2019	74.90	75.19	74.10	74.25
6922	NYSE	SXI	Fri, Nov 15, 2019	75.20	75.49	74.62	75.12
6921	NYSE	SXI	Thu, Nov 14, 2019	74.98	75.67	74.16	74.51
6920	NYSE	SXI	Wed, Nov 13, 2019	76.88	77.54	75.15	75.36
6919	NYSE	SXI	Tue, Nov 12, 2019	77.21	78.64	77.21	77.75
6918	NYSE	SXI	Mon, Nov 11, 2019	79.21	80.19	76.81	77.25
6917	NYSE	SXI	Fri, Nov 8, 2019	78.98	80.42	78.49	80.12
6916	NYSE	SXI	Thu, Nov 7, 2019	79.10	79.83	78.21	79.50
6915	NYSE	SXI	Wed, Nov 6, 2019	80.56	80.56	78.00	78.49
6914	NYSE	SXI	Tue, Nov 5, 2019	79.25	79.39	78.04	78.56
6913	NYSE	SXI	Mon, Nov 4, 2019	78.55	79.71	77.88	79.25
6912	NYSE	SXI	Fri, Nov 1, 2019	76.45	77.87	76.02	77.72
6911	NYSE	SXI	Thu, Oct 31, 2019	76.98	76.98	75.16	75.78
6910	NYSE	SXI	Wed, Oct 30, 2019	76.68	77.54	74.62	76.93
6909	NYSE	SXI	Tue, Oct 29, 2019	75.65	77.06	74.53	76.55
6908	NYSE	SXI	Mon, Oct 28, 2019	74.40	75.88	73.84	75.75
6907	NYSE	SXI	Fri, Oct 25, 2019	72.06	74.55	71.85	73.90
6906	NYSE	SXI	Thu, Oct 24, 2019	73.38	73.66	71.94	72.38
6905	NYSE	SXI	Wed, Oct 23, 2019	73.48	73.71	72.68	73.19
6904	NYSE	SXI	Tue, Oct 22, 2019	72.96	74.19	72.39	73.66
6903	NYSE	SXI	Mon, Oct 21, 2019	72.23	74.16	72.23	72.81
6902	NYSE	SXI	Fri, Oct 18, 2019	72.06	72.57	71.33	71.79
6901	NYSE	SXI	Thu, Oct 17, 2019	71.93	72.66	71.87	72.06
6900	NYSE	SXI	Wed, Oct 16, 2019	71.40	72.33	70.98	71.42
6899	NYSE	SXI	Tue, Oct 15, 2019	71.38	72.22	70.92	71.60
6898	NYSE	SXI	Mon, Oct 14, 2019	70.70	71.08	69.87	70.97
6897	NYSE	SXI	Fri, Oct 11, 2019	71.12	72.68	70.98	71.04
6896	NYSE	SXI	Thu, Oct 10, 2019	70.53	70.64	69.16	69.80
6895	NYSE	SXI	Wed, Oct 9, 2019	70.22	70.89	69.12	70.12
6894	NYSE	SXI	Tue, Oct 8, 2019	70.08	70.35	68.61	69.27
6893	NYSE	SXI	Mon, Oct 7, 2019	70.70	72.07	70.15	71.03
6892	NYSE	SXI	Fri, Oct 4, 2019	70.18	71.11	69.53	70.99
6891	NYSE	SXI	Thu, Oct 3, 2019	69.24	70.39	68.48	69.76
6890	NYSE	SXI	Wed, Oct 2, 2019	69.98	69.98	68.15	69.20
6889	NYSE	SXI	Tue, Oct 1, 2019	73.47	74.26	70.17	70.46
6888	NYSE	SXI	Mon, Sep 30, 2019	73.61	73.61	72.57	72.94
6887	NYSE	SXI	Fri, Sep 27, 2019	73.18	74.48	72.32	73.18
6886	NYSE	SXI	Thu, Sep 26, 2019	73.73	73.73	72.21	72.93
6885	NYSE	SXI	Wed, Sep 25, 2019	72.42	74.12	72.42	73.84
6884	NYSE	SXI	Tue, Sep 24, 2019	73.81	74.45	72.50	72.50
6883	NYSE	SXI	Mon, Sep 23, 2019	73.15	74.95	73.11	73.84
6882	NYSE	SXI	Fri, Sep 20, 2019	74.78	75.37	73.71	73.96
6881	NYSE	SXI	Thu, Sep 19, 2019	74.46	76.39	74.44	74.85
6880	NYSE	SXI	Wed, Sep 18, 2019	75.95	76.16	73.70	74.73
6879	NYSE	SXI	Tue, Sep 17, 2019	76.83	76.83	75.46	76.40
6878	NYSE	SXI	Mon, Sep 16, 2019	77.82	78.80	76.47	77.27
6877	NYSE	SXI	Fri, Sep 13, 2019	78.15	78.64	76.97	78.16
6876	NYSE	SXI	Thu, Sep 12, 2019	76.68	77.83	75.11	77.69
6875	NYSE	SXI	Wed, Sep 11, 2019	74.90	77.14	74.03	76.87
6874	NYSE	SXI	Tue, Sep 10, 2019	72.29	75.04	72.27	74.46
6873	NYSE	SXI	Mon, Sep 9, 2019	70.76	72.71	70.26	72.39
6872	NYSE	SXI	Fri, Sep 6, 2019	72.08	72.89	70.31	70.37
6871	NYSE	SXI	Thu, Sep 5, 2019	70.02	73.11	70.02	72.11
6870	NYSE	SXI	Wed, Sep 4, 2019	68.22	69.70	68.22	69.21
6869	NYSE	SXI	Tue, Sep 3, 2019	68.39	68.39	66.83	67.73
6868	NYSE	SXI	Fri, Aug 30, 2019	68.53	69.70	68.10	68.75
6867	NYSE	SXI	Thu, Aug 29, 2019	68.47	69.24	67.17	68.07
6866	NYSE	SXI	Wed, Aug 28, 2019	75.07	75.07	65.42	67.91
6865	NYSE	SXI	Tue, Aug 27, 2019	68.18	78.79	66.07	75.56
6864	NYSE	SXI	Mon, Aug 26, 2019	61.92	62.15	60.77	61.52
6863	NYSE	SXI	Fri, Aug 23, 2019	62.22	63.12	60.94	61.20
6862	NYSE	SXI	Thu, Aug 22, 2019	63.93	64.16	62.77	62.77
6861	NYSE	SXI	Wed, Aug 21, 2019	64.09	64.39	63.53	63.67
6860	NYSE	SXI	Tue, Aug 20, 2019	63.40	64.11	62.65	63.39
6859	NYSE	SXI	Mon, Aug 19, 2019	62.83	64.28	62.00	63.50
6858	NYSE	SXI	Fri, Aug 16, 2019	60.93	62.25	60.91	61.81
6857	NYSE	SXI	Thu, Aug 15, 2019	60.15	60.72	59.53	60.06
6856	NYSE	SXI	Wed, Aug 14, 2019	60.45	60.67	59.28	59.93
6855	NYSE	SXI	Tue, Aug 13, 2019	60.82	63.11	60.82	61.45
6854	NYSE	SXI	Mon, Aug 12, 2019	60.38	61.68	60.38	61.00
6853	NYSE	SXI	Fri, Aug 9, 2019	63.25	63.31	61.14	61.26
6852	NYSE	SXI	Thu, Aug 8, 2019	63.20	64.44	61.83	63.37
6851	NYSE	SXI	Wed, Aug 7, 2019	62.93	63.37	62.27	62.66
6850	NYSE	SXI	Tue, Aug 6, 2019	63.51	64.30	62.56	63.77
6849	NYSE	SXI	Mon, Aug 5, 2019	65.32	65.78	62.10	63.05
6848	NYSE	SXI	Fri, Aug 2, 2019	68.18	68.23	65.96	66.50
6847	NYSE	SXI	Thu, Aug 1, 2019	70.49	71.12	68.34	68.35
6846	NYSE	SXI	Wed, Jul 31, 2019	69.85	71.87	69.48	70.37
6845	NYSE	SXI	Tue, Jul 30, 2019	68.78	69.95	68.78	69.71
6844	NYSE	SXI	Mon, Jul 29, 2019	69.84	70.00	68.94	69.28
6843	NYSE	SXI	Fri, Jul 26, 2019	69.23	70.20	68.90	69.81
6842	NYSE	SXI	Thu, Jul 25, 2019	70.30	70.60	68.62	69.07
6841	NYSE	SXI	Wed, Jul 24, 2019	68.96	70.79	68.71	70.22
6840	NYSE	SXI	Tue, Jul 23, 2019	68.76	69.57	68.29	69.31
6839	NYSE	SXI	Mon, Jul 22, 2019	69.01	69.31	68.24	68.24
6838	NYSE	SXI	Fri, Jul 19, 2019	68.64	69.81	68.35	68.94
6837	NYSE	SXI	Thu, Jul 18, 2019	69.10	69.72	68.22	68.72
6836	NYSE	SXI	Wed, Jul 17, 2019	71.03	71.51	69.01	69.14
6835	NYSE	SXI	Tue, Jul 16, 2019	70.63	71.74	69.33	70.94
6834	NYSE	SXI	Mon, Jul 15, 2019	71.22	72.17	69.97	70.67
6833	NYSE	SXI	Fri, Jul 12, 2019	69.97	71.59	69.56	70.98
6832	NYSE	SXI	Thu, Jul 11, 2019	70.95	70.95	69.15	69.83
6831	NYSE	SXI	Wed, Jul 10, 2019	71.67	72.16	70.21	70.92
6830	NYSE	SXI	Tue, Jul 9, 2019	71.33	71.68	70.22	71.27
6829	NYSE	SXI	Mon, Jul 8, 2019	72.66	73.00	71.55	71.60
6828	NYSE	SXI	Fri, Jul 5, 2019	73.14	73.14	71.86	73.13
6827	NYSE	SXI	Wed, Jul 3, 2019	73.05	73.59	71.90	73.59
6826	NYSE	SXI	Tue, Jul 2, 2019	73.56	74.05	72.54	72.86
6825	NYSE	SXI	Mon, Jul 1, 2019	74.24	74.97	72.49	73.77
6824	NYSE	SXI	Fri, Jun 28, 2019	72.96	73.94	72.87	73.14
6823	NYSE	SXI	Thu, Jun 27, 2019	70.87	72.60	70.48	72.43
6822	NYSE	SXI	Wed, Jun 26, 2019	70.12	71.65	69.73	70.67
6821	NYSE	SXI	Tue, Jun 25, 2019	69.15	70.27	68.85	69.80
6820	NYSE	SXI	Mon, Jun 24, 2019	69.12	70.26	68.52	68.93
6819	NYSE	SXI	Fri, Jun 21, 2019	68.76	69.98	68.28	68.90
6818	NYSE	SXI	Thu, Jun 20, 2019	69.78	70.06	68.48	69.31
6817	NYSE	SXI	Wed, Jun 19, 2019	69.84	69.84	68.00	68.98
6816	NYSE	SXI	Tue, Jun 18, 2019	68.71	70.32	68.71	69.72
6815	NYSE	SXI	Mon, Jun 17, 2019	68.32	68.94	67.52	68.21
6814	NYSE	SXI	Fri, Jun 14, 2019	69.31	69.31	68.16	68.16
6813	NYSE	SXI	Thu, Jun 13, 2019	69.31	69.75	68.69	69.43
6812	NYSE	SXI	Wed, Jun 12, 2019	68.32	68.89	67.52	68.71
6811	NYSE	SXI	Tue, Jun 11, 2019	69.74	70.86	68.06	68.32
6810	NYSE	SXI	Mon, Jun 10, 2019	69.33	70.56	67.98	68.91
6809	NYSE	SXI	Fri, Jun 7, 2019	69.12	69.39	68.34	69.10
6808	NYSE	SXI	Thu, Jun 6, 2019	67.53	68.84	67.12	68.62
6807	NYSE	SXI	Wed, Jun 5, 2019	67.87	68.56	66.44	67.39
6806	NYSE	SXI	Tue, Jun 4, 2019	66.65	67.97	65.68	67.81
6805	NYSE	SXI	Mon, Jun 3, 2019	64.97	66.29	64.93	65.80
6804	NYSE	SXI	Fri, May 31, 2019	65.22	65.75	64.21	65.04
6803	NYSE	SXI	Thu, May 30, 2019	66.45	66.91	65.78	66.23
6802	NYSE	SXI	Wed, May 29, 2019	65.67	66.93	65.50	66.16
6801	NYSE	SXI	Tue, May 28, 2019	66.08	66.66	65.68	66.11
6800	NYSE	SXI	Fri, May 24, 2019	66.65	66.88	64.93	66.03
6799	NYSE	SXI	Thu, May 23, 2019	67.74	67.74	65.73	66.14
6798	NYSE	SXI	Wed, May 22, 2019	68.07	69.47	67.77	68.59
6797	NYSE	SXI	Tue, May 21, 2019	69.53	69.61	67.76	68.49
6796	NYSE	SXI	Mon, May 20, 2019	69.23	69.71	68.46	68.91
6795	NYSE	SXI	Fri, May 17, 2019	70.37	70.95	69.60	69.99
6794	NYSE	SXI	Thu, May 16, 2019	72.18	72.92	70.78	71.23
6793	NYSE	SXI	Wed, May 15, 2019	69.72	72.18	69.70	71.92
6792	NYSE	SXI	Tue, May 14, 2019	69.51	71.10	69.22	70.42
6791	NYSE	SXI	Mon, May 13, 2019	68.59	69.49	68.53	69.21
6790	NYSE	SXI	Fri, May 10, 2019	70.23	70.63	69.45	70.18
6789	NYSE	SXI	Thu, May 9, 2019	68.30	71.01	68.07	70.66
6788	NYSE	SXI	Wed, May 8, 2019	70.10	70.74	68.89	68.94
6787	NYSE	SXI	Tue, May 7, 2019	70.49	71.62	69.52	70.08
6786	NYSE	SXI	Mon, May 6, 2019	68.26	71.82	68.22	71.27
6785	NYSE	SXI	Fri, May 3, 2019	67.24	70.51	67.24	69.62
6784	NYSE	SXI	Thu, May 2, 2019	65.05	67.42	65.00	66.84
6783	NYSE	SXI	Wed, May 1, 2019	65.96	67.06	64.01	65.10
6782	NYSE	SXI	Tue, Apr 30, 2019	72.05	72.05	62.79	66.07
6781	NYSE	SXI	Mon, Apr 29, 2019	74.51	75.86	74.51	75.60
6780	NYSE	SXI	Fri, Apr 26, 2019	74.03	74.92	73.93	74.63
6779	NYSE	SXI	Thu, Apr 25, 2019	75.67	75.78	73.69	73.77
6778	NYSE	SXI	Wed, Apr 24, 2019	75.61	76.47	75.31	76.10
6777	NYSE	SXI	Tue, Apr 23, 2019	74.54	76.78	74.32	75.43
6776	NYSE	SXI	Mon, Apr 22, 2019	74.91	75.14	74.34	74.37
6775	NYSE	SXI	Thu, Apr 18, 2019	74.78	75.24	74.25	74.90
6774	NYSE	SXI	Wed, Apr 17, 2019	75.36	76.02	74.65	74.89
6773	NYSE	SXI	Tue, Apr 16, 2019	75.00	75.40	74.58	74.94
6772	NYSE	SXI	Mon, Apr 15, 2019	74.70	74.92	74.14	74.40
6771	NYSE	SXI	Fri, Apr 12, 2019	75.72	75.86	74.72	74.75
6770	NYSE	SXI	Thu, Apr 11, 2019	75.45	76.25	74.92	75.07
6769	NYSE	SXI	Wed, Apr 10, 2019	73.71	75.31	73.21	75.07
6768	NYSE	SXI	Tue, Apr 9, 2019	75.13	75.13	73.28	73.35
6767	NYSE	SXI	Mon, Apr 8, 2019	75.45	75.78	74.75	75.50
6766	NYSE	SXI	Fri, Apr 5, 2019	75.41	75.96	74.93	75.67
6765	NYSE	SXI	Thu, Apr 4, 2019	73.31	75.52	73.31	74.99
6764	NYSE	SXI	Wed, Apr 3, 2019	73.83	74.45	73.55	73.59
6763	NYSE	SXI	Tue, Apr 2, 2019	74.72	75.23	73.19	73.39
6762	NYSE	SXI	Mon, Apr 1, 2019	74.03	75.45	73.92	74.54
6761	NYSE	SXI	Fri, Mar 29, 2019	74.08	74.94	72.87	73.40
6760	NYSE	SXI	Thu, Mar 28, 2019	72.68	73.93	72.24	73.38
6759	NYSE	SXI	Wed, Mar 27, 2019	72.20	73.08	71.44	72.34
6758	NYSE	SXI	Tue, Mar 26, 2019	71.67	72.34	71.21	71.99
6757	NYSE	SXI	Mon, Mar 25, 2019	69.94	72.23	69.94	71.15
6756	NYSE	SXI	Fri, Mar 22, 2019	74.10	74.10	69.90	70.16
6755	NYSE	SXI	Thu, Mar 21, 2019	74.73	75.91	74.40	74.49
6754	NYSE	SXI	Wed, Mar 20, 2019	76.37	77.32	74.10	74.86
6753	NYSE	SXI	Tue, Mar 19, 2019	76.61	77.54	75.98	76.36
6752	NYSE	SXI	Mon, Mar 18, 2019	74.99	76.72	74.87	76.21
6751	NYSE	SXI	Fri, Mar 15, 2019	73.23	74.75	73.21	74.65
6750	NYSE	SXI	Thu, Mar 14, 2019	74.48	74.48	72.74	73.28
6749	NYSE	SXI	Wed, Mar 13, 2019	74.77	75.29	74.54	74.56
6748	NYSE	SXI	Tue, Mar 12, 2019	76.27	76.27	74.00	74.62
6747	NYSE	SXI	Mon, Mar 11, 2019	75.56	76.85	74.36	76.14
6746	NYSE	SXI	Fri, Mar 8, 2019	75.94	76.33	74.98	75.65
6745	NYSE	SXI	Thu, Mar 7, 2019	79.13	79.13	75.93	76.14
6744	NYSE	SXI	Wed, Mar 6, 2019	80.75	81.02	79.18	79.23
6743	NYSE	SXI	Tue, Mar 5, 2019	81.65	81.87	80.61	80.77
6742	NYSE	SXI	Mon, Mar 4, 2019	82.06	82.65	81.63	81.65
6741	NYSE	SXI	Fri, Mar 1, 2019	82.51	82.82	81.10	81.97
6740	NYSE	SXI	Thu, Feb 28, 2019	83.18	83.18	81.89	82.01
6739	NYSE	SXI	Wed, Feb 27, 2019	81.02	82.69	81.01	82.56
6738	NYSE	SXI	Tue, Feb 26, 2019	81.85	81.85	81.19	81.21
6737	NYSE	SXI	Mon, Feb 25, 2019	81.50	82.42	81.00	81.75
6736	NYSE	SXI	Fri, Feb 22, 2019	80.74	81.62	80.40	81.15
6735	NYSE	SXI	Thu, Feb 21, 2019	79.97	80.85	79.72	80.53
6734	NYSE	SXI	Wed, Feb 20, 2019	78.93	81.15	78.93	80.14
6733	NYSE	SXI	Tue, Feb 19, 2019	79.20	79.81	78.73	79.30
6732	NYSE	SXI	Fri, Feb 15, 2019	78.49	79.55	77.74	79.41
6731	NYSE	SXI	Thu, Feb 14, 2019	77.24	78.57	77.07	77.94
6730	NYSE	SXI	Wed, Feb 13, 2019	76.34	78.04	76.15	77.69
6729	NYSE	SXI	Tue, Feb 12, 2019	75.11	76.81	74.93	76.34
6728	NYSE	SXI	Mon, Feb 11, 2019	73.93	74.57	73.25	74.51
6727	NYSE	SXI	Fri, Feb 8, 2019	73.53	75.05	72.37	73.78
6726	NYSE	SXI	Thu, Feb 7, 2019	75.46	76.42	73.36	73.94
6725	NYSE	SXI	Wed, Feb 6, 2019	76.42	77.63	75.58	76.12
6724	NYSE	SXI	Tue, Feb 5, 2019	76.89	77.39	75.50	76.47
6723	NYSE	SXI	Mon, Feb 4, 2019	75.68	77.72	75.25	76.77
6722	NYSE	SXI	Fri, Feb 1, 2019	74.83	76.12	73.46	75.95
6721	NYSE	SXI	Thu, Jan 31, 2019	73.99	80.19	71.95	74.58
6720	NYSE	SXI	Wed, Jan 30, 2019	78.74	80.82	77.34	80.01
6719	NYSE	SXI	Tue, Jan 29, 2019	77.28	79.18	77.23	78.68
6718	NYSE	SXI	Mon, Jan 28, 2019	77.23	78.34	76.78	77.11
6717	NYSE	SXI	Fri, Jan 25, 2019	77.05	78.47	77.05	78.21
6716	NYSE	SXI	Thu, Jan 24, 2019	75.68	76.87	75.68	76.71
6715	NYSE	SXI	Wed, Jan 23, 2019	75.48	75.91	74.87	75.67
6714	NYSE	SXI	Tue, Jan 22, 2019	75.19	75.85	74.36	75.40
6713	NYSE	SXI	Fri, Jan 18, 2019	75.20	77.19	75.09	75.69
6712	NYSE	SXI	Thu, Jan 17, 2019	72.84	74.82	72.84	74.56
6711	NYSE	SXI	Wed, Jan 16, 2019	72.25	73.85	72.25	73.18
6710	NYSE	SXI	Tue, Jan 15, 2019	73.00	73.30	72.14	72.19
6709	NYSE	SXI	Mon, Jan 14, 2019	73.26	74.72	71.85	73.49
6708	NYSE	SXI	Fri, Jan 11, 2019	72.41	74.15	71.50	73.88
6707	NYSE	SXI	Thu, Jan 10, 2019	71.63	73.19	71.60	73.04
6706	NYSE	SXI	Wed, Jan 9, 2019	71.32	72.85	70.68	72.23
6705	NYSE	SXI	Tue, Jan 8, 2019	69.55	71.43	69.52	70.95
6704	NYSE	SXI	Mon, Jan 7, 2019	67.83	70.53	67.46	68.67
6703	NYSE	SXI	Fri, Jan 4, 2019	67.81	68.77	66.06	68.01
6702	NYSE	SXI	Thu, Jan 3, 2019	68.25	69.25	66.41	66.62
6701	NYSE	SXI	Wed, Jan 2, 2019	66.02	69.03	66.02	68.93
6700	NYSE	SXI	Mon, Dec 31, 2018	66.90	67.36	65.80	67.18
6699	NYSE	SXI	Fri, Dec 28, 2018	66.65	67.69	65.72	66.43
6698	NYSE	SXI	Thu, Dec 27, 2018	64.87	66.71	64.20	66.61
6697	NYSE	SXI	Wed, Dec 26, 2018	62.66	66.06	62.02	65.85
6696	NYSE	SXI	Mon, Dec 24, 2018	63.51	64.31	62.04	62.19
6695	NYSE	SXI	Fri, Dec 21, 2018	64.97	66.00	63.55	64.00
6694	NYSE	SXI	Thu, Dec 20, 2018	65.55	66.58	64.40	65.09
6693	NYSE	SXI	Wed, Dec 19, 2018	67.46	68.57	65.27	65.55
6692	NYSE	SXI	Tue, Dec 18, 2018	68.00	68.68	66.68	67.36
6691	NYSE	SXI	Mon, Dec 17, 2018	69.78	70.75	67.23	67.74
6690	NYSE	SXI	Fri, Dec 14, 2018	70.76	72.22	69.72	70.06
6689	NYSE	SXI	Thu, Dec 13, 2018	71.73	72.70	70.60	71.59
6688	NYSE	SXI	Wed, Dec 12, 2018	72.64	72.87	71.34	71.56
6687	NYSE	SXI	Tue, Dec 11, 2018	72.62	73.28	70.60	71.43
6686	NYSE	SXI	Mon, Dec 10, 2018	73.29	74.42	71.26	72.27
6685	NYSE	SXI	Fri, Dec 7, 2018	76.46	78.67	72.26	73.51
6684	NYSE	SXI	Thu, Dec 6, 2018	72.84	76.37	71.54	76.29
6683	NYSE	SXI	Tue, Dec 4, 2018	79.43	79.43	73.91	74.27
6682	NYSE	SXI	Mon, Dec 3, 2018	80.95	81.25	79.42	80.02
6681	NYSE	SXI	Fri, Nov 30, 2018	79.05	80.40	78.66	79.70
6680	NYSE	SXI	Thu, Nov 29, 2018	80.91	81.63	79.11	79.11
6679	NYSE	SXI	Wed, Nov 28, 2018	79.30	81.50	78.35	81.26
6678	NYSE	SXI	Tue, Nov 27, 2018	79.23	79.88	78.43	79.30
6677	NYSE	SXI	Mon, Nov 26, 2018	79.50	80.63	79.47	79.68
6676	NYSE	SXI	Fri, Nov 23, 2018	78.22	80.28	78.22	79.35
6675	NYSE	SXI	Wed, Nov 21, 2018	78.40	80.40	77.87	78.98
6674	NYSE	SXI	Tue, Nov 20, 2018	78.90	80.24	77.47	78.02
6673	NYSE	SXI	Mon, Nov 19, 2018	80.85	81.15	79.30	80.22
6672	NYSE	SXI	Fri, Nov 16, 2018	80.18	81.14	79.58	80.63
6671	NYSE	SXI	Thu, Nov 15, 2018	79.62	81.29	79.09	80.73
6670	NYSE	SXI	Wed, Nov 14, 2018	80.07	82.19	80.07	80.32
6669	NYSE	SXI	Tue, Nov 13, 2018	78.59	80.57	78.52	79.30
6668	NYSE	SXI	Mon, Nov 12, 2018	79.29	80.39	78.28	78.39
6667	NYSE	SXI	Fri, Nov 9, 2018	80.18	81.06	77.91	79.41
6666	NYSE	SXI	Thu, Nov 8, 2018	81.78	81.78	80.25	80.95
6665	NYSE	SXI	Wed, Nov 7, 2018	81.60	82.07	80.43	82.07
6664	NYSE	SXI	Tue, Nov 6, 2018	80.58	82.00	79.84	80.80
6663	NYSE	SXI	Mon, Nov 5, 2018	80.90	81.89	79.44	80.66
6662	NYSE	SXI	Fri, Nov 2, 2018	82.76	83.40	80.07	81.01
6661	NYSE	SXI	Thu, Nov 1, 2018	81.50	82.80	79.83	82.32
6660	NYSE	SXI	Wed, Oct 31, 2018	81.62	82.27	79.55	81.12
6659	NYSE	SXI	Tue, Oct 30, 2018	77.27	81.77	77.00	80.75
6658	NYSE	SXI	Mon, Oct 29, 2018	92.35	94.88	76.00	78.58
6657	NYSE	SXI	Fri, Oct 26, 2018	95.35	96.91	92.85	95.41
6656	NYSE	SXI	Thu, Oct 25, 2018	95.15	97.41	92.66	96.55
6655	NYSE	SXI	Wed, Oct 24, 2018	98.27	100.77	94.59	94.62
6654	NYSE	SXI	Tue, Oct 23, 2018	98.03	99.55	97.37	98.48
6653	NYSE	SXI	Mon, Oct 22, 2018	98.81	100.63	98.30	99.53
6652	NYSE	SXI	Fri, Oct 19, 2018	100.32	101.01	97.14	98.54
6651	NYSE	SXI	Thu, Oct 18, 2018	101.16	101.70	98.93	100.04
6650	NYSE	SXI	Wed, Oct 17, 2018	101.67	101.70	100.44	101.41
6649	NYSE	SXI	Tue, Oct 16, 2018	99.04	101.66	98.05	101.49
6648	NYSE	SXI	Mon, Oct 15, 2018	98.72	100.38	97.42	99.04
6647	NYSE	SXI	Fri, Oct 12, 2018	102.62	103.35	97.76	98.49
6646	NYSE	SXI	Thu, Oct 11, 2018	102.88	103.59	100.36	100.46
6645	NYSE	SXI	Wed, Oct 10, 2018	106.91	107.50	102.60	102.78
6644	NYSE	SXI	Tue, Oct 9, 2018	107.56	108.31	105.78	106.67
6643	NYSE	SXI	Mon, Oct 8, 2018	107.07	107.81	105.97	107.23
6642	NYSE	SXI	Fri, Oct 5, 2018	107.26	109.19	105.67	106.67
6641	NYSE	SXI	Thu, Oct 4, 2018	108.97	109.74	106.42	106.68
6640	NYSE	SXI	Wed, Oct 3, 2018	108.83	109.77	108.35	108.95
6639	NYSE	SXI	Tue, Oct 2, 2018	106.91	109.12	106.91	107.99
6638	NYSE	SXI	Mon, Oct 1, 2018	105.18	106.89	105.18	106.29
6637	NYSE	SXI	Fri, Sep 28, 2018	104.20	105.25	103.25	104.25
6636	NYSE	SXI	Thu, Sep 27, 2018	104.95	105.25	104.30	104.30
6635	NYSE	SXI	Wed, Sep 26, 2018	107.90	107.90	104.60	104.90
6634	NYSE	SXI	Tue, Sep 25, 2018	107.95	108.35	106.55	107.65
6633	NYSE	SXI	Mon, Sep 24, 2018	110.65	111.05	107.50	107.55
6632	NYSE	SXI	Fri, Sep 21, 2018	110.30	111.58	110.20	110.90
6631	NYSE	SXI	Thu, Sep 20, 2018	109.60	110.55	109.10	110.45
6630	NYSE	SXI	Wed, Sep 19, 2018	109.50	110.50	108.73	109.20
6629	NYSE	SXI	Tue, Sep 18, 2018	109.50	109.75	108.46	109.65
6628	NYSE	SXI	Mon, Sep 17, 2018	109.20	110.20	107.79	109.00
6627	NYSE	SXI	Fri, Sep 14, 2018	108.40	109.68	107.70	109.30
6626	NYSE	SXI	Thu, Sep 13, 2018	110.20	110.28	107.85	108.35
6625	NYSE	SXI	Wed, Sep 12, 2018	109.95	110.30	108.40	109.60
6624	NYSE	SXI	Tue, Sep 11, 2018	110.00	110.35	108.80	109.90
6623	NYSE	SXI	Mon, Sep 10, 2018	109.90	111.15	109.75	110.10
6622	NYSE	SXI	Fri, Sep 7, 2018	108.95	109.45	107.80	109.10
6621	NYSE	SXI	Thu, Sep 6, 2018	110.00	110.98	108.85	108.90
6620	NYSE	SXI	Wed, Sep 5, 2018	108.05	110.10	107.35	110.00
6619	NYSE	SXI	Tue, Sep 4, 2018	107.95	108.80	107.10	108.05
6618	NYSE	SXI	Fri, Aug 31, 2018	106.55	108.00	105.85	107.90
6617	NYSE	SXI	Thu, Aug 30, 2018	107.90	108.58	106.65	106.65
6616	NYSE	SXI	Wed, Aug 29, 2018	103.50	108.75	103.35	108.15
6615	NYSE	SXI	Tue, Aug 28, 2018	107.30	112.75	102.20	103.55
6614	NYSE	SXI	Mon, Aug 27, 2018	112.85	114.20	112.65	113.60
6613	NYSE	SXI	Fri, Aug 24, 2018	110.70	112.90	110.40	112.10
6612	NYSE	SXI	Thu, Aug 23, 2018	110.00	110.35	109.60	109.85
6611	NYSE	SXI	Wed, Aug 22, 2018	111.60	111.60	108.85	109.75
6610	NYSE	SXI	Tue, Aug 21, 2018	109.40	112.00	109.40	111.70
6609	NYSE	SXI	Mon, Aug 20, 2018	108.85	109.95	108.85	109.30
6608	NYSE	SXI	Fri, Aug 17, 2018	107.45	108.65	107.45	108.45
6607	NYSE	SXI	Thu, Aug 16, 2018	109.20	110.00	107.70	107.80
6606	NYSE	SXI	Wed, Aug 15, 2018	108.60	109.05	107.85	108.50
6605	NYSE	SXI	Tue, Aug 14, 2018	106.85	109.20	106.60	109.00
6604	NYSE	SXI	Mon, Aug 13, 2018	106.15	107.10	105.83	106.65
6603	NYSE	SXI	Fri, Aug 10, 2018	104.50	107.10	104.50	106.20
6602	NYSE	SXI	Thu, Aug 9, 2018	105.75	106.50	105.00	105.35
6601	NYSE	SXI	Wed, Aug 8, 2018	105.35	106.30	105.09	105.90
6600	NYSE	SXI	Tue, Aug 7, 2018	105.40	106.55	105.30	105.37
6599	NYSE	SXI	Mon, Aug 6, 2018	103.70	105.05	103.35	105.00
6598	NYSE	SXI	Fri, Aug 3, 2018	103.10	104.05	102.00	103.85
6597	NYSE	SXI	Thu, Aug 2, 2018	102.30	103.60	102.30	103.40
6596	NYSE	SXI	Wed, Aug 1, 2018	103.70	103.80	101.75	102.90
6595	NYSE	SXI	Tue, Jul 31, 2018	103.10	104.45	102.70	103.65
6594	NYSE	SXI	Mon, Jul 30, 2018	103.55	104.50	102.30	102.75
6593	NYSE	SXI	Fri, Jul 27, 2018	105.50	106.20	103.15	103.30
6592	NYSE	SXI	Thu, Jul 26, 2018	104.95	106.80	104.95	105.75
6591	NYSE	SXI	Wed, Jul 25, 2018	104.10	104.90	103.55	104.80
6590	NYSE	SXI	Tue, Jul 24, 2018	103.10	104.85	103.10	104.05
6589	NYSE	SXI	Mon, Jul 23, 2018	103.55	103.80	102.35	102.85
6588	NYSE	SXI	Fri, Jul 20, 2018	104.20	105.00	103.60	103.90
6587	NYSE	SXI	Thu, Jul 19, 2018	101.35	104.40	101.30	104.20
6586	NYSE	SXI	Wed, Jul 18, 2018	100.65	101.80	99.95	101.35
6585	NYSE	SXI	Tue, Jul 17, 2018	100.85	101.70	100.20	100.45
6584	NYSE	SXI	Mon, Jul 16, 2018	103.05	103.10	101.30	101.35
6583	NYSE	SXI	Fri, Jul 13, 2018	102.40	103.45	102.40	103.00
6582	NYSE	SXI	Thu, Jul 12, 2018	103.95	103.95	102.15	102.20
6581	NYSE	SXI	Wed, Jul 11, 2018	103.60	104.50	103.00	103.15
6580	NYSE	SXI	Tue, Jul 10, 2018	104.75	105.35	103.68	104.50
6579	NYSE	SXI	Mon, Jul 9, 2018	104.95	105.15	104.40	104.95
6578	NYSE	SXI	Fri, Jul 6, 2018	104.60	104.65	104.30	104.40
6577	NYSE	SXI	Thu, Jul 5, 2018	103.80	104.60	103.00	104.55
6576	NYSE	SXI	Tue, Jul 3, 2018	103.75	104.55	103.25	103.25
6575	NYSE	SXI	Mon, Jul 2, 2018	101.35	103.60	101.35	103.50
6574	NYSE	SXI	Fri, Jun 29, 2018	103.30	103.30	102.10	102.20
6573	NYSE	SXI	Thu, Jun 28, 2018	102.95	103.55	102.15	102.85
6572	NYSE	SXI	Wed, Jun 27, 2018	103.60	104.50	102.65	102.85
6571	NYSE	SXI	Tue, Jun 26, 2018	102.25	104.00	102.25	103.25
6570	NYSE	SXI	Mon, Jun 25, 2018	104.25	104.25	101.40	102.00
6569	NYSE	SXI	Fri, Jun 22, 2018	103.70	104.90	103.20	104.75
6568	NYSE	SXI	Thu, Jun 21, 2018	103.80	103.80	102.05	102.95
6567	NYSE	SXI	Wed, Jun 20, 2018	103.85	104.30	102.68	103.90
6566	NYSE	SXI	Tue, Jun 19, 2018	104.40	104.40	103.05	103.50
6565	NYSE	SXI	Mon, Jun 18, 2018	104.90	106.40	104.88	105.15
6564	NYSE	SXI	Fri, Jun 15, 2018	104.90	105.70	104.30	105.30
6563	NYSE	SXI	Thu, Jun 14, 2018	104.85	105.15	104.00	105.15
6562	NYSE	SXI	Wed, Jun 13, 2018	105.25	105.25	104.40	104.40
6561	NYSE	SXI	Tue, Jun 12, 2018	104.70	105.65	104.45	105.10
6560	NYSE	SXI	Mon, Jun 11, 2018	105.15	105.80	104.30	105.00
6559	NYSE	SXI	Fri, Jun 8, 2018	104.30	105.70	104.30	105.20
6558	NYSE	SXI	Thu, Jun 7, 2018	104.25	105.28	103.95	104.65
6557	NYSE	SXI	Wed, Jun 6, 2018	104.00	104.50	103.45	104.15
6556	NYSE	SXI	Tue, Jun 5, 2018	102.35	104.15	102.35	104.05
6555	NYSE	SXI	Mon, Jun 4, 2018	101.75	102.75	101.65	102.40
6554	NYSE	SXI	Fri, Jun 1, 2018	100.55	101.70	99.85	101.60
6553	NYSE	SXI	Thu, May 31, 2018	101.15	101.15	99.75	99.75
6552	NYSE	SXI	Wed, May 30, 2018	100.40	101.95	100.40	101.45
6551	NYSE	SXI	Tue, May 29, 2018	99.40	100.30	98.98	99.95
6550	NYSE	SXI	Fri, May 25, 2018	99.95	101.10	99.70	100.40
6549	NYSE	SXI	Thu, May 24, 2018	100.15	100.95	99.25	99.90
6548	NYSE	SXI	Wed, May 23, 2018	99.50	100.40	98.80	100.30
6547	NYSE	SXI	Tue, May 22, 2018	100.80	101.95	99.45	99.55
6546	NYSE	SXI	Mon, May 21, 2018	100.05	101.40	99.50	100.95
6545	NYSE	SXI	Fri, May 18, 2018	99.40	100.25	98.95	99.55
6544	NYSE	SXI	Thu, May 17, 2018	97.00	99.00	97.00	98.95
6543	NYSE	SXI	Wed, May 16, 2018	95.80	97.85	95.80	97.10
6542	NYSE	SXI	Tue, May 15, 2018	95.05	96.05	94.80	95.65
6541	NYSE	SXI	Mon, May 14, 2018	95.85	96.15	95.35	95.50
6540	NYSE	SXI	Fri, May 11, 2018	95.55	96.35	95.30	96.00
6539	NYSE	SXI	Thu, May 10, 2018	95.40	96.05	95.10	95.85
6538	NYSE	SXI	Wed, May 9, 2018	95.30	95.95	94.40	95.35
6537	NYSE	SXI	Tue, May 8, 2018	93.90	96.20	93.90	95.42
6536	NYSE	SXI	Mon, May 7, 2018	93.00	95.30	93.00	94.15
6535	NYSE	SXI	Fri, May 4, 2018	91.05	93.85	91.05	92.90
6534	NYSE	SXI	Thu, May 3, 2018	92.80	93.30	91.30	91.40
6533	NYSE	SXI	Wed, May 2, 2018	92.05	94.20	92.05	93.45
6532	NYSE	SXI	Tue, May 1, 2018	95.70	95.70	89.40	92.25
6531	NYSE	SXI	Mon, Apr 30, 2018	97.70	98.00	96.45	96.95
6530	NYSE	SXI	Fri, Apr 27, 2018	98.65	98.90	97.35	97.65
6529	NYSE	SXI	Thu, Apr 26, 2018	98.95	99.50	97.95	98.80
6528	NYSE	SXI	Wed, Apr 25, 2018	98.90	99.53	97.80	98.75
6527	NYSE	SXI	Tue, Apr 24, 2018	100.35	100.85	97.80	99.05
6526	NYSE	SXI	Mon, Apr 23, 2018	100.25	101.15	99.65	99.90
6525	NYSE	SXI	Fri, Apr 20, 2018	99.60	100.50	99.03	100.30
6524	NYSE	SXI	Thu, Apr 19, 2018	100.80	101.83	99.80	100.00
6523	NYSE	SXI	Wed, Apr 18, 2018	100.05	102.10	99.70	101.05
6522	NYSE	SXI	Tue, Apr 17, 2018	100.40	100.75	99.10	99.60
6521	NYSE	SXI	Mon, Apr 16, 2018	99.10	100.30	98.05	99.40
6520	NYSE	SXI	Fri, Apr 13, 2018	98.10	98.93	97.15	98.65
6519	NYSE	SXI	Thu, Apr 12, 2018	97.80	98.10	97.00	97.50
6518	NYSE	SXI	Wed, Apr 11, 2018	97.00	98.25	94.80	97.40
6517	NYSE	SXI	Tue, Apr 10, 2018	97.85	98.15	96.70	97.35
6516	NYSE	SXI	Mon, Apr 9, 2018	97.45	98.50	96.85	96.95
6515	NYSE	SXI	Fri, Apr 6, 2018	97.50	97.95	95.50	96.55
6514	NYSE	SXI	Thu, Apr 5, 2018	98.40	98.53	96.95	98.35
6513	NYSE	SXI	Wed, Apr 4, 2018	95.30	97.85	94.65	97.50
6512	NYSE	SXI	Tue, Apr 3, 2018	96.00	96.85	94.80	96.45
6511	NYSE	SXI	Mon, Apr 2, 2018	94.85	99.10	94.10	95.05
6510	NYSE	SXI	Thu, Mar 29, 2018	95.00	96.85	95.00	95.35
6509	NYSE	SXI	Wed, Mar 28, 2018	95.20	95.55	93.15	94.60
6508	NYSE	SXI	Tue, Mar 27, 2018	97.90	98.60	95.10	95.55
6507	NYSE	SXI	Mon, Mar 26, 2018	97.90	97.90	95.60	97.40
6506	NYSE	SXI	Fri, Mar 23, 2018	99.90	101.00	96.35	96.35
6505	NYSE	SXI	Thu, Mar 22, 2018	101.50	102.23	99.70	99.80
6504	NYSE	SXI	Wed, Mar 21, 2018	102.45	103.50	102.45	102.60
6503	NYSE	SXI	Tue, Mar 20, 2018	103.45	103.75	101.75	102.40
6502	NYSE	SXI	Mon, Mar 19, 2018	103.55	103.55	100.80	102.50
6501	NYSE	SXI	Fri, Mar 16, 2018	102.20	103.95	101.50	103.70
6500	NYSE	SXI	Thu, Mar 15, 2018	102.40	102.45	100.65	102.15
6499	NYSE	SXI	Wed, Mar 14, 2018	103.05	103.55	101.10	102.25
6498	NYSE	SXI	Tue, Mar 13, 2018	103.50	103.83	102.25	102.60
6497	NYSE	SXI	Mon, Mar 12, 2018	102.90	103.35	101.95	103.00
6496	NYSE	SXI	Fri, Mar 9, 2018	101.05	104.25	100.63	103.25
6495	NYSE	SXI	Thu, Mar 8, 2018	100.80	100.80	98.00	100.10
6494	NYSE	SXI	Wed, Mar 7, 2018	97.75	100.65	96.90	100.45
6493	NYSE	SXI	Tue, Mar 6, 2018	96.65	98.80	96.30	98.55
6492	NYSE	SXI	Mon, Mar 5, 2018	95.60	97.00	95.25	96.50
6491	NYSE	SXI	Fri, Mar 2, 2018	94.95	96.45	94.20	96.10
6490	NYSE	SXI	Thu, Mar 1, 2018	95.80	97.10	95.05	95.60
6489	NYSE	SXI	Wed, Feb 28, 2018	99.45	99.85	96.10	96.10
6488	NYSE	SXI	Tue, Feb 27, 2018	100.65	101.58	98.55	99.40
6487	NYSE	SXI	Mon, Feb 26, 2018	99.65	100.50	98.40	100.45
6486	NYSE	SXI	Fri, Feb 23, 2018	99.50	99.85	97.70	99.30
6485	NYSE	SXI	Thu, Feb 22, 2018	98.15	99.45	98.03	99.05
6484	NYSE	SXI	Wed, Feb 21, 2018	97.05	100.00	96.90	97.90
6483	NYSE	SXI	Tue, Feb 20, 2018	98.20	98.60	96.75	97.25
6482	NYSE	SXI	Fri, Feb 16, 2018	97.95	99.80	97.58	98.70
6481	NYSE	SXI	Thu, Feb 15, 2018	98.15	98.75	96.90	98.35
6480	NYSE	SXI	Wed, Feb 14, 2018	95.90	97.70	95.90	97.60
6479	NYSE	SXI	Tue, Feb 13, 2018	95.90	97.20	95.05	96.75
6478	NYSE	SXI	Mon, Feb 12, 2018	97.40	98.14	95.10	96.15
6477	NYSE	SXI	Fri, Feb 9, 2018	97.40	99.90	94.65	96.95
6476	NYSE	SXI	Thu, Feb 8, 2018	98.10	98.10	96.05	96.40
6475	NYSE	SXI	Wed, Feb 7, 2018	96.00	99.43	96.00	98.25
6474	NYSE	SXI	Tue, Feb 6, 2018	96.25	99.35	93.60	95.97
6473	NYSE	SXI	Mon, Feb 5, 2018	100.70	102.90	97.05	97.90
6472	NYSE	SXI	Fri, Feb 2, 2018	103.80	103.80	101.35	101.35
6471	NYSE	SXI	Thu, Feb 1, 2018	104.45	105.08	102.85	104.10
6470	NYSE	SXI	Wed, Jan 31, 2018	102.50	106.15	100.85	104.95
6469	NYSE	SXI	Tue, Jan 30, 2018	99.65	103.13	98.50	102.00
6468	NYSE	SXI	Mon, Jan 29, 2018	100.60	101.55	98.85	100.40
6467	NYSE	SXI	Fri, Jan 26, 2018	101.55	101.90	99.20	100.80
6466	NYSE	SXI	Thu, Jan 25, 2018	100.30	102.05	98.40	101.35
6465	NYSE	SXI	Wed, Jan 24, 2018	100.95	101.90	98.90	99.65
6464	NYSE	SXI	Tue, Jan 23, 2018	100.75	101.35	100.30	100.60
6463	NYSE	SXI	Mon, Jan 22, 2018	102.80	102.80	100.20	101.05
6462	NYSE	SXI	Fri, Jan 19, 2018	102.25	103.40	101.55	103.10
6461	NYSE	SXI	Thu, Jan 18, 2018	103.70	103.70	101.55	102.70
6460	NYSE	SXI	Wed, Jan 17, 2018	103.65	104.50	102.80	103.90
6459	NYSE	SXI	Tue, Jan 16, 2018	105.00	106.90	101.85	103.00
6458	NYSE	SXI	Fri, Jan 12, 2018	103.95	104.65	102.55	104.55
6457	NYSE	SXI	Thu, Jan 11, 2018	101.10	104.35	100.90	104.00
6456	NYSE	SXI	Wed, Jan 10, 2018	102.45	102.45	100.23	100.85
6455	NYSE	SXI	Tue, Jan 9, 2018	103.80	103.98	102.25	102.85
6454	NYSE	SXI	Mon, Jan 8, 2018	102.10	104.70	100.70	103.70
6453	NYSE	SXI	Fri, Jan 5, 2018	103.50	103.50	100.81	102.50
6452	NYSE	SXI	Thu, Jan 4, 2018	101.60	103.75	101.60	103.15
6451	NYSE	SXI	Wed, Jan 3, 2018	100.75	103.50	100.50	101.50
6450	NYSE	SXI	Tue, Jan 2, 2018	102.25	103.50	99.80	100.95
6449	NYSE	SXI	Fri, Dec 29, 2017	101.10	102.90	101.10	101.85
6448	NYSE	SXI	Thu, Dec 28, 2017	100.35	101.10	100.00	100.80
6447	NYSE	SXI	Wed, Dec 27, 2017	100.70	101.40	100.15	100.30
6446	NYSE	SXI	Tue, Dec 26, 2017	100.35	101.60	100.35	100.60
6445	NYSE	SXI	Fri, Dec 22, 2017	101.50	103.50	100.45	100.65
6444	NYSE	SXI	Thu, Dec 21, 2017	100.85	102.13	100.45	101.35
6443	NYSE	SXI	Wed, Dec 20, 2017	100.50	101.05	99.90	100.60
6442	NYSE	SXI	Tue, Dec 19, 2017	100.80	100.80	99.60	99.85
6441	NYSE	SXI	Mon, Dec 18, 2017	100.95	101.55	100.00	100.40
6440	NYSE	SXI	Fri, Dec 15, 2017	99.00	100.80	98.80	100.10
6439	NYSE	SXI	Thu, Dec 14, 2017	100.35	101.60	98.38	98.85
6438	NYSE	SXI	Wed, Dec 13, 2017	100.80	102.45	100.25	100.35
6437	NYSE	SXI	Tue, Dec 12, 2017	101.35	102.10	100.70	100.70
6436	NYSE	SXI	Mon, Dec 11, 2017	101.65	102.15	100.80	101.15
6435	NYSE	SXI	Fri, Dec 8, 2017	102.75	103.05	101.55	101.70
6434	NYSE	SXI	Thu, Dec 7, 2017	103.35	103.70	102.35	102.40
6433	NYSE	SXI	Wed, Dec 6, 2017	103.30	104.53	102.78	102.40
6432	NYSE	SXI	Tue, Dec 5, 2017	104.50	106.45	103.45	103.70
6431	NYSE	SXI	Mon, Dec 4, 2017	106.00	106.35	104.20	104.25
6430	NYSE	SXI	Fri, Dec 1, 2017	107.00	107.00	104.40	105.00
6429	NYSE	SXI	Thu, Nov 30, 2017	108.30	108.30	106.80	107.00
6428	NYSE	SXI	Wed, Nov 29, 2017	107.60	109.78	105.60	107.70
6427	NYSE	SXI	Tue, Nov 28, 2017	105.00	107.05	105.00	106.95
6426	NYSE	SXI	Mon, Nov 27, 2017	104.60	105.35	104.40	104.40
6425	NYSE	SXI	Fri, Nov 24, 2017	105.55	105.80	103.30	104.70
6424	NYSE	SXI	Wed, Nov 22, 2017	105.40	105.75	104.85	105.00
6423	NYSE	SXI	Tue, Nov 21, 2017	104.05	105.63	103.90	105.05
6422	NYSE	SXI	Mon, Nov 20, 2017	102.35	104.40	101.85	103.85
6421	NYSE	SXI	Fri, Nov 17, 2017	101.25	102.75	100.55	102.60
6420	NYSE	SXI	Thu, Nov 16, 2017	100.40	102.85	99.80	102.00
6419	NYSE	SXI	Wed, Nov 15, 2017	100.75	101.38	99.80	99.85
6418	NYSE	SXI	Tue, Nov 14, 2017	100.30	101.45	100.30	101.30
6417	NYSE	SXI	Mon, Nov 13, 2017	100.75	102.55	100.00	100.95
6416	NYSE	SXI	Fri, Nov 10, 2017	101.30	101.80	100.70	101.45
6415	NYSE	SXI	Thu, Nov 9, 2017	100.65	101.90	99.80	100.70
6414	NYSE	SXI	Wed, Nov 8, 2017	101.60	102.05	99.90	101.55
6413	NYSE	SXI	Tue, Nov 7, 2017	104.25	105.65	101.55	101.87
6412	NYSE	SXI	Mon, Nov 6, 2017	104.00	104.60	103.45	104.00
6411	NYSE	SXI	Fri, Nov 3, 2017	104.90	107.13	104.05	104.10
6410	NYSE	SXI	Thu, Nov 2, 2017	106.85	107.50	104.70	104.75
6409	NYSE	SXI	Wed, Nov 1, 2017	108.00	108.05	100.75	106.90
6408	NYSE	SXI	Tue, Oct 31, 2017	101.70	104.40	101.40	103.55
6407	NYSE	SXI	Mon, Oct 30, 2017	103.60	104.75	101.10	101.55
6406	NYSE	SXI	Fri, Oct 27, 2017	105.10	106.70	103.43	104.20
6405	NYSE	SXI	Thu, Oct 26, 2017	104.75	105.70	103.50	104.95
6404	NYSE	SXI	Wed, Oct 25, 2017	104.75	106.15	103.40	103.85
6403	NYSE	SXI	Tue, Oct 24, 2017	104.50	105.98	103.00	105.05
6402	NYSE	SXI	Mon, Oct 23, 2017	103.85	105.45	102.56	104.30
6401	NYSE	SXI	Fri, Oct 20, 2017	103.65	105.00	103.55	103.70
6400	NYSE	SXI	Thu, Oct 19, 2017	103.75	104.10	102.60	103.85
6399	NYSE	SXI	Wed, Oct 18, 2017	102.85	105.10	102.80	104.65
6398	NYSE	SXI	Tue, Oct 17, 2017	103.60	104.50	102.75	103.00
6397	NYSE	SXI	Mon, Oct 16, 2017	103.55	104.33	103.10	103.45
6396	NYSE	SXI	Fri, Oct 13, 2017	103.50	103.98	102.90	102.95
6395	NYSE	SXI	Thu, Oct 12, 2017	102.95	104.90	102.95	103.50
6394	NYSE	SXI	Wed, Oct 11, 2017	103.65	104.40	102.80	103.40
6393	NYSE	SXI	Tue, Oct 10, 2017	104.55	104.55	103.35	103.45
6392	NYSE	SXI	Mon, Oct 9, 2017	103.95	104.55	103.40	103.75
6391	NYSE	SXI	Fri, Oct 6, 2017	104.00	104.95	103.40	103.95
6390	NYSE	SXI	Thu, Oct 5, 2017	103.55	104.90	103.40	104.35
6389	NYSE	SXI	Wed, Oct 4, 2017	105.65	108.47	103.35	103.70
6388	NYSE	SXI	Tue, Oct 3, 2017	108.60	110.00	107.70	108.10
6387	NYSE	SXI	Mon, Oct 2, 2017	106.05	109.10	105.53	108.80
6386	NYSE	SXI	Fri, Sep 29, 2017	106.20	106.95	105.90	106.20
6385	NYSE	SXI	Thu, Sep 28, 2017	107.45	107.65	105.95	106.20
6384	NYSE	SXI	Wed, Sep 27, 2017	104.75	109.30	102.95	107.40
6383	NYSE	SXI	Tue, Sep 26, 2017	104.25	105.20	104.25	104.40
6382	NYSE	SXI	Mon, Sep 25, 2017	102.70	104.30	102.15	103.95
6381	NYSE	SXI	Fri, Sep 22, 2017	102.40	103.45	102.35	102.60
6380	NYSE	SXI	Thu, Sep 21, 2017	103.85	104.20	102.15	102.35
6379	NYSE	SXI	Wed, Sep 20, 2017	103.55	104.40	102.90	103.80
6378	NYSE	SXI	Tue, Sep 19, 2017	103.20	103.25	102.20	103.05
6377	NYSE	SXI	Mon, Sep 18, 2017	100.65	102.95	99.00	102.65
6376	NYSE	SXI	Fri, Sep 15, 2017	99.55	100.65	98.50	100.35
6375	NYSE	SXI	Thu, Sep 14, 2017	98.60	99.63	98.60	99.30
6374	NYSE	SXI	Wed, Sep 13, 2017	96.95	98.95	95.85	98.90
6373	NYSE	SXI	Tue, Sep 12, 2017	97.15	97.45	95.73	96.80
6372	NYSE	SXI	Mon, Sep 11, 2017	95.45	96.85	94.90	96.85
6371	NYSE	SXI	Fri, Sep 8, 2017	94.05	95.60	93.50	95.00
6370	NYSE	SXI	Thu, Sep 7, 2017	94.85	95.60	93.80	94.30
6369	NYSE	SXI	Wed, Sep 6, 2017	95.05	95.80	93.75	95.05
6368	NYSE	SXI	Tue, Sep 5, 2017	95.55	96.45	94.40	94.70
6367	NYSE	SXI	Fri, Sep 1, 2017	95.50	96.30	94.50	95.50
6366	NYSE	SXI	Thu, Aug 31, 2017	95.05	95.80	94.50	95.45
6365	NYSE	SXI	Wed, Aug 30, 2017	93.50	95.20	93.50	94.75
6364	NYSE	SXI	Tue, Aug 29, 2017	94.60	96.30	93.60	93.80
6363	NYSE	SXI	Mon, Aug 28, 2017	93.00	97.50	93.00	95.40
6362	NYSE	SXI	Fri, Aug 25, 2017	91.20	92.75	90.80	91.90
6361	NYSE	SXI	Thu, Aug 24, 2017	92.00	92.20	90.83	91.35
6360	NYSE	SXI	Wed, Aug 23, 2017	91.80	93.80	91.70	91.75
6359	NYSE	SXI	Tue, Aug 22, 2017	94.55	94.55	91.90	92.40
6358	NYSE	SXI	Mon, Aug 21, 2017	93.65	94.60	92.70	94.45
6357	NYSE	SXI	Fri, Aug 18, 2017	93.40	93.70	93.00	93.30
6356	NYSE	SXI	Thu, Aug 17, 2017	93.95	94.50	92.65	93.10
6355	NYSE	SXI	Wed, Aug 16, 2017	94.10	95.25	93.45	94.10
6354	NYSE	SXI	Tue, Aug 15, 2017	94.90	95.45	93.70	94.10
6353	NYSE	SXI	Mon, Aug 14, 2017	93.95	95.45	93.85	94.85
6352	NYSE	SXI	Fri, Aug 11, 2017	92.15	93.75	92.15	93.35
6351	NYSE	SXI	Thu, Aug 10, 2017	93.10	93.50	92.00	92.20
6350	NYSE	SXI	Wed, Aug 9, 2017	92.95	94.80	92.30	94.05
6349	NYSE	SXI	Tue, Aug 8, 2017	93.05	95.50	93.00	93.55
6348	NYSE	SXI	Mon, Aug 7, 2017	94.00	94.00	92.90	93.40
6347	NYSE	SXI	Fri, Aug 4, 2017	92.65	94.80	92.65	93.95
6346	NYSE	SXI	Thu, Aug 3, 2017	94.95	94.95	92.00	92.60
6345	NYSE	SXI	Wed, Aug 2, 2017	94.60	95.50	93.75	94.54
6344	NYSE	SXI	Tue, Aug 1, 2017	96.05	96.05	94.35	94.95
6343	NYSE	SXI	Mon, Jul 31, 2017	95.00	96.05	94.25	95.95
6342	NYSE	SXI	Fri, Jul 28, 2017	93.45	95.25	93.45	95.00
6341	NYSE	SXI	Thu, Jul 27, 2017	93.55	94.45	91.60	93.45
6340	NYSE	SXI	Wed, Jul 26, 2017	94.65	95.90	93.75	93.85
6339	NYSE	SXI	Tue, Jul 25, 2017	94.10	95.80	93.89	94.60
6338	NYSE	SXI	Mon, Jul 24, 2017	94.15	94.15	92.70	93.80
6337	NYSE	SXI	Fri, Jul 21, 2017	95.15	96.25	93.75	94.10
6336	NYSE	SXI	Thu, Jul 20, 2017	95.05	95.85	93.45	94.45
6335	NYSE	SXI	Wed, Jul 19, 2017	93.95	95.55	93.25	95.10
6334	NYSE	SXI	Tue, Jul 18, 2017	93.00	93.75	92.30	93.00
6333	NYSE	SXI	Mon, Jul 17, 2017	92.65	94.80	92.65	93.35
6332	NYSE	SXI	Fri, Jul 14, 2017	91.00	92.95	91.00	92.50
6331	NYSE	SXI	Thu, Jul 13, 2017	92.25	92.25	90.40	91.10
6330	NYSE	SXI	Wed, Jul 12, 2017	92.05	92.70	91.15	92.10
6329	NYSE	SXI	Tue, Jul 11, 2017	91.70	92.50	90.80	91.65
6328	NYSE	SXI	Mon, Jul 10, 2017	91.95	93.00	91.35	91.45
6327	NYSE	SXI	Fri, Jul 7, 2017	91.25	92.05	90.15	92.00
6326	NYSE	SXI	Thu, Jul 6, 2017	89.85	91.35	89.70	90.80
6325	NYSE	SXI	Wed, Jul 5, 2017	91.80	91.80	89.85	90.45
6324	NYSE	SXI	Mon, Jul 3, 2017	91.45	92.15	91.20	91.65
6323	NYSE	SXI	Fri, Jun 30, 2017	90.40	91.90	90.25	90.70
6322	NYSE	SXI	Thu, Jun 29, 2017	91.25	91.25	89.05	90.40
6321	NYSE	SXI	Wed, Jun 28, 2017	89.00	91.30	89.00	91.05
6320	NYSE	SXI	Tue, Jun 27, 2017	90.15	90.15	88.40	88.60
6319	NYSE	SXI	Mon, Jun 26, 2017	90.60	91.30	89.70	90.10
6318	NYSE	SXI	Fri, Jun 23, 2017	90.65	91.00	89.75	90.15
6317	NYSE	SXI	Thu, Jun 22, 2017	90.20	91.50	88.95	90.50
6316	NYSE	SXI	Wed, Jun 21, 2017	91.80	91.80	89.70	89.80
6315	NYSE	SXI	Tue, Jun 20, 2017	91.90	91.90	90.50	91.35
6314	NYSE	SXI	Mon, Jun 19, 2017	92.50	92.50	90.90	92.20
6313	NYSE	SXI	Fri, Jun 16, 2017	90.85	91.95	90.85	91.65
6312	NYSE	SXI	Thu, Jun 15, 2017	89.90	91.40	89.90	91.40
6311	NYSE	SXI	Wed, Jun 14, 2017	92.20	92.20	90.85	91.35
6310	NYSE	SXI	Tue, Jun 13, 2017	92.25	93.05	91.05	92.05
6309	NYSE	SXI	Mon, Jun 12, 2017	92.20	93.10	91.70	92.40
6308	NYSE	SXI	Fri, Jun 9, 2017	88.90	92.65	88.10	92.15
6307	NYSE	SXI	Thu, Jun 8, 2017	87.50	88.65	86.45	88.45
6306	NYSE	SXI	Wed, Jun 7, 2017	86.85	87.90	86.25	87.25
6305	NYSE	SXI	Tue, Jun 6, 2017	87.55	87.80	86.30	86.75
6304	NYSE	SXI	Mon, Jun 5, 2017	88.80	88.95	87.85	88.30
6303	NYSE	SXI	Fri, Jun 2, 2017	88.45	90.00	88.38	88.75
6302	NYSE	SXI	Thu, Jun 1, 2017	88.45	89.40	87.80	88.40
6301	NYSE	SXI	Wed, May 31, 2017	87.35	88.20	86.65	87.90
6300	NYSE	SXI	Tue, May 30, 2017	87.40	87.53	86.05	87.15
6299	NYSE	SXI	Fri, May 26, 2017	86.80	87.95	85.85	87.80
6298	NYSE	SXI	Thu, May 25, 2017	87.45	87.45	86.10	86.85
6297	NYSE	SXI	Wed, May 24, 2017	88.90	89.35	86.70	87.10
6296	NYSE	SXI	Tue, May 23, 2017	89.40	89.93	87.80	88.60
6295	NYSE	SXI	Mon, May 22, 2017	89.95	89.95	87.70	88.85
6294	NYSE	SXI	Fri, May 19, 2017	87.15	90.10	86.50	89.20
6293	NYSE	SXI	Thu, May 18, 2017	85.30	86.05	84.30	85.50
6292	NYSE	SXI	Wed, May 17, 2017	85.00	86.70	85.00	85.30
6291	NYSE	SXI	Tue, May 16, 2017	87.35	87.35	85.85	86.60
6290	NYSE	SXI	Mon, May 15, 2017	87.20	87.70	86.75	87.35
6289	NYSE	SXI	Fri, May 12, 2017	86.80	87.10	85.80	86.95
6288	NYSE	SXI	Thu, May 11, 2017	87.85	89.50	86.70	87.40
6287	NYSE	SXI	Wed, May 10, 2017	89.75	90.25	87.95	88.60
6286	NYSE	SXI	Tue, May 9, 2017	90.60	90.85	89.25	90.15
6285	NYSE	SXI	Mon, May 8, 2017	90.90	91.33	90.25	90.65
6284	NYSE	SXI	Fri, May 5, 2017	92.15	92.75	90.45	91.45
6283	NYSE	SXI	Thu, May 4, 2017	91.50	92.00	90.70	91.80
6282	NYSE	SXI	Wed, May 3, 2017	93.45	93.45	90.43	91.45
6281	NYSE	SXI	Tue, May 2, 2017	91.70	94.45	90.35	94.25
6280	NYSE	SXI	Mon, May 1, 2017	94.00	94.70	92.65	94.70
6279	NYSE	SXI	Fri, Apr 28, 2017	94.80	96.25	93.90	93.95
6278	NYSE	SXI	Thu, Apr 27, 2017	95.55	96.80	94.75	94.85
6277	NYSE	SXI	Wed, Apr 26, 2017	95.85	96.80	94.10	95.40
6276	NYSE	SXI	Tue, Apr 25, 2017	94.85	96.45	93.13	95.65
6275	NYSE	SXI	Mon, Apr 24, 2017	94.25	94.85	93.80	93.90
6274	NYSE	SXI	Fri, Apr 21, 2017	91.80	93.03	91.80	92.50
6273	NYSE	SXI	Thu, Apr 20, 2017	91.80	93.35	91.35	92.70
6272	NYSE	SXI	Wed, Apr 19, 2017	91.55	92.00	91.20	91.35
6271	NYSE	SXI	Tue, Apr 18, 2017	90.60	91.75	90.35	91.55
6270	NYSE	SXI	Mon, Apr 17, 2017	90.15	91.65	89.88	91.50
6269	NYSE	SXI	Thu, Apr 13, 2017	92.05	92.65	90.10	90.10
6268	NYSE	SXI	Wed, Apr 12, 2017	95.95	95.95	92.10	92.40
6267	NYSE	SXI	Tue, Apr 11, 2017	93.85	96.35	93.60	96.25
6266	NYSE	SXI	Mon, Apr 10, 2017	93.65	95.20	93.35	94.10
6265	NYSE	SXI	Fri, Apr 7, 2017	93.55	94.55	93.35	93.85
6264	NYSE	SXI	Thu, Apr 6, 2017	95.30	95.30	93.50	93.90
6263	NYSE	SXI	Wed, Apr 5, 2017	95.65	96.90	93.60	93.80
6262	NYSE	SXI	Tue, Apr 4, 2017	95.90	96.90	94.25	95.10
6261	NYSE	SXI	Mon, Apr 3, 2017	100.30	100.30	95.75	96.35
6260	NYSE	SXI	Fri, Mar 31, 2017	99.80	101.24	99.10	100.15
6259	NYSE	SXI	Thu, Mar 30, 2017	98.10	100.05	97.35	99.95
6258	NYSE	SXI	Wed, Mar 29, 2017	96.90	98.40	95.90	98.20
6257	NYSE	SXI	Tue, Mar 28, 2017	95.35	97.35	94.20	97.25
6256	NYSE	SXI	Mon, Mar 27, 2017	92.20	95.65	92.20	95.55
6255	NYSE	SXI	Fri, Mar 24, 2017	95.30	95.55	93.15	93.85
6254	NYSE	SXI	Thu, Mar 23, 2017	94.50	95.80	93.60	95.05
6253	NYSE	SXI	Wed, Mar 22, 2017	94.80	94.95	94.05	94.65
6252	NYSE	SXI	Tue, Mar 21, 2017	97.20	97.55	95.00	95.15
6251	NYSE	SXI	Mon, Mar 20, 2017	97.75	97.75	96.20	96.70
6250	NYSE	SXI	Fri, Mar 17, 2017	96.60	99.05	96.40	98.10
6249	NYSE	SXI	Thu, Mar 16, 2017	97.75	98.40	96.25	96.45
6248	NYSE	SXI	Wed, Mar 15, 2017	95.70	98.00	95.70	97.60
6247	NYSE	SXI	Tue, Mar 14, 2017	95.40	95.48	94.70	95.10
6246	NYSE	SXI	Mon, Mar 13, 2017	94.70	96.25	94.70	95.75
6245	NYSE	SXI	Fri, Mar 10, 2017	95.30	95.30	94.35	95.05
6244	NYSE	SXI	Thu, Mar 9, 2017	94.75	95.25	94.35	94.55
6243	NYSE	SXI	Wed, Mar 8, 2017	95.55	96.90	94.40	94.75
6242	NYSE	SXI	Tue, Mar 7, 2017	95.05	96.30	95.00	95.00
6241	NYSE	SXI	Mon, Mar 6, 2017	95.00	96.20	94.45	95.15
6240	NYSE	SXI	Fri, Mar 3, 2017	96.00	96.05	94.95	96.00
6239	NYSE	SXI	Thu, Mar 2, 2017	97.25	97.25	95.85	96.10
6238	NYSE	SXI	Wed, Mar 1, 2017	96.85	98.35	96.48	97.60
6237	NYSE	SXI	Tue, Feb 28, 2017	98.00	98.00	95.25	95.50
6236	NYSE	SXI	Mon, Feb 27, 2017	96.30	98.45	96.30	98.30
6235	NYSE	SXI	Fri, Feb 24, 2017	94.95	96.85	94.74	96.75
6234	NYSE	SXI	Thu, Feb 23, 2017	96.35	96.75	94.65	96.10
6233	NYSE	SXI	Wed, Feb 22, 2017	96.50	96.85	95.75	96.40
6232	NYSE	SXI	Tue, Feb 21, 2017	95.55	97.00	95.55	96.85
6231	NYSE	SXI	Fri, Feb 17, 2017	96.45	96.45	94.90	95.45
6230	NYSE	SXI	Thu, Feb 16, 2017	96.80	97.45	96.15	96.95
6229	NYSE	SXI	Wed, Feb 15, 2017	96.50	97.05	95.65	96.90
6228	NYSE	SXI	Tue, Feb 14, 2017	96.05	96.90	95.35	96.65
6227	NYSE	SXI	Mon, Feb 13, 2017	96.40	96.80	95.00	96.45
6226	NYSE	SXI	Fri, Feb 10, 2017	96.10	96.25	95.15	96.15
6225	NYSE	SXI	Thu, Feb 9, 2017	95.10	96.00	92.90	95.60
6224	NYSE	SXI	Wed, Feb 8, 2017	96.05	96.15	94.65	95.15
6223	NYSE	SXI	Tue, Feb 7, 2017	97.95	97.95	95.00	96.65
6222	NYSE	SXI	Mon, Feb 6, 2017	99.00	99.00	96.40	97.34
6221	NYSE	SXI	Fri, Feb 3, 2017	90.85	99.80	90.85	99.35
6220	NYSE	SXI	Thu, Feb 2, 2017	87.40	93.05	87.25	93.05
6219	NYSE	SXI	Wed, Feb 1, 2017	87.80	88.00	86.90	87.05
6218	NYSE	SXI	Tue, Jan 31, 2017	88.10	88.10	86.65	87.20
6217	NYSE	SXI	Mon, Jan 30, 2017	89.35	89.35	87.40	88.55
6216	NYSE	SXI	Fri, Jan 27, 2017	90.10	90.31	89.30	89.80
6215	NYSE	SXI	Thu, Jan 26, 2017	90.60	91.10	89.90	90.20
6214	NYSE	SXI	Wed, Jan 25, 2017	89.05	90.80	88.15	90.75
6213	NYSE	SXI	Tue, Jan 24, 2017	88.00	88.70	88.00	88.40
6212	NYSE	SXI	Mon, Jan 23, 2017	88.40	88.40	87.65	87.95
6211	NYSE	SXI	Fri, Jan 20, 2017	89.60	90.03	88.20	88.60
6210	NYSE	SXI	Thu, Jan 19, 2017	89.90	90.40	89.35	89.55
6209	NYSE	SXI	Wed, Jan 18, 2017	88.55	89.75	88.35	89.65
6208	NYSE	SXI	Tue, Jan 17, 2017	87.70	88.65	87.70	88.20
6207	NYSE	SXI	Fri, Jan 13, 2017	87.35	88.80	87.35	88.40
6206	NYSE	SXI	Thu, Jan 12, 2017	88.05	88.05	85.80	87.30
6205	NYSE	SXI	Wed, Jan 11, 2017	88.25	88.75	87.70	88.50
6204	NYSE	SXI	Tue, Jan 10, 2017	88.35	89.25	87.55	88.25
6203	NYSE	SXI	Mon, Jan 9, 2017	89.75	89.85	87.80	87.95
6202	NYSE	SXI	Fri, Jan 6, 2017	89.70	90.68	89.30	90.10
6201	NYSE	SXI	Thu, Jan 5, 2017	88.30	89.85	88.30	89.75
6200	NYSE	SXI	Wed, Jan 4, 2017	88.15	88.85	87.60	88.50
6199	NYSE	SXI	Tue, Jan 3, 2017	88.80	89.95	87.50	88.10
6198	NYSE	SXI	Fri, Dec 30, 2016	88.85	88.85	87.35	87.85
6197	NYSE	SXI	Thu, Dec 29, 2016	87.95	88.95	87.90	88.95
6196	NYSE	SXI	Wed, Dec 28, 2016	88.65	88.65	87.70	88.00
6195	NYSE	SXI	Tue, Dec 27, 2016	88.45	88.55	87.85	88.45
6194	NYSE	SXI	Fri, Dec 23, 2016	88.50	89.00	87.80	88.25
6193	NYSE	SXI	Thu, Dec 22, 2016	89.70	89.70	88.25	88.55
6192	NYSE	SXI	Wed, Dec 21, 2016	90.25	90.30	89.35	89.35
6191	NYSE	SXI	Tue, Dec 20, 2016	90.15	90.45	89.55	90.30
6190	NYSE	SXI	Mon, Dec 19, 2016	93.95	94.35	89.30	89.95
6189	NYSE	SXI	Fri, Dec 16, 2016	95.15	95.15	93.50	95.15
6188	NYSE	SXI	Thu, Dec 15, 2016	94.15	95.45	93.80	94.15
6187	NYSE	SXI	Wed, Dec 14, 2016	94.45	95.35	92.95	94.10
6186	NYSE	SXI	Tue, Dec 13, 2016	97.55	97.55	94.70	95.15
6185	NYSE	SXI	Mon, Dec 12, 2016	96.25	97.50	95.55	97.30
6184	NYSE	SXI	Fri, Dec 9, 2016	95.55	97.00	94.63	96.85
6183	NYSE	SXI	Thu, Dec 8, 2016	92.60	95.15	91.75	94.95
6182	NYSE	SXI	Wed, Dec 7, 2016	91.20	92.85	90.65	92.45
6181	NYSE	SXI	Tue, Dec 6, 2016	89.00	91.20	86.85	91.00
6180	NYSE	SXI	Mon, Dec 5, 2016	87.60	89.20	86.70	89.15
6179	NYSE	SXI	Fri, Dec 2, 2016	88.30	88.75	86.90	86.95
6178	NYSE	SXI	Thu, Dec 1, 2016	88.55	89.33	87.20	88.50
6177	NYSE	SXI	Wed, Nov 30, 2016	89.15	89.30	87.55	88.10
6176	NYSE	SXI	Tue, Nov 29, 2016	89.60	89.65	88.15	88.50
6175	NYSE	SXI	Mon, Nov 28, 2016	89.60	90.20	89.25	89.60
6174	NYSE	SXI	Fri, Nov 25, 2016	88.75	90.25	88.73	90.15
6173	NYSE	SXI	Wed, Nov 23, 2016	89.40	90.20	89.05	89.25
6172	NYSE	SXI	Tue, Nov 22, 2016	88.45	89.75	86.50	89.40
6171	NYSE	SXI	Mon, Nov 21, 2016	87.95	88.40	87.25	88.25
6170	NYSE	SXI	Fri, Nov 18, 2016	87.70	88.10	87.35	87.95
6169	NYSE	SXI	Thu, Nov 17, 2016	88.35	89.35	87.40	87.70
6168	NYSE	SXI	Wed, Nov 16, 2016	88.90	88.90	87.40	88.00
6167	NYSE	SXI	Tue, Nov 15, 2016	89.00	89.95	88.50	88.90
6166	NYSE	SXI	Mon, Nov 14, 2016	86.50	90.25	86.50	90.00
6165	NYSE	SXI	Fri, Nov 11, 2016	82.20	86.25	82.20	85.85
6164	NYSE	SXI	Thu, Nov 10, 2016	80.45	83.20	79.65	82.55
6163	NYSE	SXI	Wed, Nov 9, 2016	75.45	79.80	75.45	79.75
6162	NYSE	SXI	Tue, Nov 8, 2016	75.75	76.40	74.65	76.15
6161	NYSE	SXI	Mon, Nov 7, 2016	75.75	75.95	74.60	75.85
6160	NYSE	SXI	Fri, Nov 4, 2016	75.00	76.55	74.55	74.65
6159	NYSE	SXI	Thu, Nov 3, 2016	75.25	75.75	74.90	74.90
6158	NYSE	SXI	Wed, Nov 2, 2016	74.85	76.11	74.35	75.10
6157	NYSE	SXI	Tue, Nov 1, 2016	76.50	77.25	75.30	75.45
6156	NYSE	SXI	Mon, Oct 31, 2016	79.85	80.10	76.00	76.40
6155	NYSE	SXI	Fri, Oct 28, 2016	80.00	82.80	78.45	80.00
6154	NYSE	SXI	Thu, Oct 27, 2016	85.15	85.75	84.30	84.85
6153	NYSE	SXI	Wed, Oct 26, 2016	86.20	86.80	84.95	84.95
6152	NYSE	SXI	Tue, Oct 25, 2016	87.55	87.55	86.35	86.55
6151	NYSE	SXI	Mon, Oct 24, 2016	87.45	88.10	86.90	87.35
6150	NYSE	SXI	Fri, Oct 21, 2016	86.60	87.40	86.50	86.75
6149	NYSE	SXI	Thu, Oct 20, 2016	88.25	88.25	86.85	87.40
6148	NYSE	SXI	Wed, Oct 19, 2016	88.15	90.10	87.50	88.25
6147	NYSE	SXI	Tue, Oct 18, 2016	88.35	89.05	87.70	87.85
6146	NYSE	SXI	Mon, Oct 17, 2016	87.35	87.65	86.95	87.00
6145	NYSE	SXI	Fri, Oct 14, 2016	87.63	87.96	86.59	87.43
6144	NYSE	SXI	Thu, Oct 13, 2016	86.49	87.65	85.94	87.14
6143	NYSE	SXI	Wed, Oct 12, 2016	86.58	87.50	86.37	87.14
6142	NYSE	SXI	Tue, Oct 11, 2016	88.29	88.29	86.36	86.52
6141	NYSE	SXI	Mon, Oct 10, 2016	88.26	89.09	87.50	88.32
6140	NYSE	SXI	Fri, Oct 7, 2016	89.84	89.84	87.52	87.80
6139	NYSE	SXI	Thu, Oct 6, 2016	89.90	90.33	89.76	90.00
6138	NYSE	SXI	Wed, Oct 5, 2016	90.83	91.00	90.12	90.33
6137	NYSE	SXI	Tue, Oct 4, 2016	91.55	92.03	90.17	90.23
6136	NYSE	SXI	Mon, Oct 3, 2016	92.61	92.69	91.33	91.61
6135	NYSE	SXI	Fri, Sep 30, 2016	92.60	93.29	91.72	92.87
6134	NYSE	SXI	Thu, Sep 29, 2016	91.36	92.60	91.36	91.90
6133	NYSE	SXI	Wed, Sep 28, 2016	89.96	91.65	89.92	91.42
6132	NYSE	SXI	Tue, Sep 27, 2016	90.01	90.31	89.08	89.78
6131	NYSE	SXI	Mon, Sep 26, 2016	88.31	90.27	87.74	90.00
6130	NYSE	SXI	Fri, Sep 23, 2016	89.78	89.78	88.49	88.56
6129	NYSE	SXI	Thu, Sep 22, 2016	89.78	89.81	88.67	89.75
6128	NYSE	SXI	Wed, Sep 21, 2016	89.00	89.56	87.84	88.87
6127	NYSE	SXI	Tue, Sep 20, 2016	88.34	89.18	87.76	88.47
6126	NYSE	SXI	Mon, Sep 19, 2016	87.01	88.40	86.55	87.88
6125	NYSE	SXI	Fri, Sep 16, 2016	87.39	87.39	86.10	86.61
6124	NYSE	SXI	Thu, Sep 15, 2016	84.52	87.28	84.52	87.21
6123	NYSE	SXI	Wed, Sep 14, 2016	85.09	85.88	83.86	84.61
6122	NYSE	SXI	Tue, Sep 13, 2016	86.08	86.95	84.77	85.01
6121	NYSE	SXI	Mon, Sep 12, 2016	85.47	87.22	85.43	86.96
6120	NYSE	SXI	Fri, Sep 9, 2016	87.22	87.22	85.79	85.79
6119	NYSE	SXI	Thu, Sep 8, 2016	87.07	88.06	86.76	87.93
6118	NYSE	SXI	Wed, Sep 7, 2016	86.54	87.62	86.31	87.47
6117	NYSE	SXI	Tue, Sep 6, 2016	85.60	86.46	85.21	86.31
6116	NYSE	SXI	Fri, Sep 2, 2016	84.80	85.73	84.64	85.56
6115	NYSE	SXI	Thu, Sep 1, 2016	83.97	84.79	83.15	84.37
6114	NYSE	SXI	Wed, Aug 31, 2016	83.91	84.60	83.33	84.19
6113	NYSE	SXI	Tue, Aug 30, 2016	84.11	84.28	82.63	83.81
6112	NYSE	SXI	Mon, Aug 29, 2016	83.50	84.70	83.23	83.92
6111	NYSE	SXI	Fri, Aug 26, 2016	83.62	84.95	82.89	83.70
6110	NYSE	SXI	Thu, Aug 25, 2016	89.18	89.18	80.90	83.83
6109	NYSE	SXI	Wed, Aug 24, 2016	92.31	92.39	90.70	91.90
6108	NYSE	SXI	Tue, Aug 23, 2016	92.05	92.42	90.66	92.13
6107	NYSE	SXI	Mon, Aug 22, 2016	90.00	91.49	89.28	91.45
6106	NYSE	SXI	Fri, Aug 19, 2016	88.88	89.98	88.88	89.93
6105	NYSE	SXI	Thu, Aug 18, 2016	88.89	89.90	88.40	88.88
6104	NYSE	SXI	Wed, Aug 17, 2016	89.08	89.40	88.26	88.84
6103	NYSE	SXI	Tue, Aug 16, 2016	89.13	89.94	88.48	88.98
6102	NYSE	SXI	Mon, Aug 15, 2016	89.71	90.00	89.27	89.62
6101	NYSE	SXI	Fri, Aug 12, 2016	89.57	89.88	88.81	89.31
6100	NYSE	SXI	Thu, Aug 11, 2016	88.92	89.81	88.74	89.57
6099	NYSE	SXI	Wed, Aug 10, 2016	88.98	89.73	88.46	88.95
6098	NYSE	SXI	Tue, Aug 9, 2016	89.21	89.71	88.65	89.27
6097	NYSE	SXI	Mon, Aug 8, 2016	89.33	90.16	88.95	89.26
6096	NYSE	SXI	Fri, Aug 5, 2016	88.20	89.75	87.54	89.61
6095	NYSE	SXI	Thu, Aug 4, 2016	87.96	89.20	87.40	87.79
6094	NYSE	SXI	Wed, Aug 3, 2016	88.33	88.77	87.68	87.56
6093	NYSE	SXI	Tue, Aug 2, 2016	88.69	89.51	87.51	88.03
6092	NYSE	SXI	Mon, Aug 1, 2016	89.00	89.04	87.42	88.40
6091	NYSE	SXI	Fri, Jul 29, 2016	88.55	89.37	87.56	88.80
6090	NYSE	SXI	Thu, Jul 28, 2016	89.00	89.10	87.65	88.38
6089	NYSE	SXI	Wed, Jul 27, 2016	88.23	89.12	88.04	89.07
6088	NYSE	SXI	Tue, Jul 26, 2016	86.02	88.33	86.01	88.24
6087	NYSE	SXI	Mon, Jul 25, 2016	86.31	87.31	85.48	85.92
6086	NYSE	SXI	Fri, Jul 22, 2016	86.09	87.26	85.90	86.51
6085	NYSE	SXI	Thu, Jul 21, 2016	87.41	87.47	85.73	86.15
6084	NYSE	SXI	Wed, Jul 20, 2016	87.33	87.57	85.81	87.39
6083	NYSE	SXI	Tue, Jul 19, 2016	87.28	89.07	86.78	86.88
6082	NYSE	SXI	Mon, Jul 18, 2016	88.12	88.52	87.12	87.22
6081	NYSE	SXI	Fri, Jul 15, 2016	87.75	88.39	86.51	87.94
6080	NYSE	SXI	Thu, Jul 14, 2016	87.32	87.75	86.70	87.18
6079	NYSE	SXI	Wed, Jul 13, 2016	86.94	87.11	86.43	86.63
6078	NYSE	SXI	Tue, Jul 12, 2016	86.01	87.00	85.89	86.39
6077	NYSE	SXI	Mon, Jul 11, 2016	84.91	86.00	84.72	85.76
6076	NYSE	SXI	Fri, Jul 8, 2016	83.55	84.87	82.98	84.42
6075	NYSE	SXI	Thu, Jul 7, 2016	83.29	83.89	81.99	82.88
6074	NYSE	SXI	Wed, Jul 6, 2016	82.55	83.47	81.74	82.93
6073	NYSE	SXI	Tue, Jul 5, 2016	83.31	83.31	82.44	82.75
6072	NYSE	SXI	Fri, Jul 1, 2016	82.41	83.72	82.41	83.53
6071	NYSE	SXI	Thu, Jun 30, 2016	80.02	82.64	79.68	82.63
6070	NYSE	SXI	Wed, Jun 29, 2016	80.72	81.48	79.73	79.93
6069	NYSE	SXI	Tue, Jun 28, 2016	80.88	81.01	79.62	79.84
6068	NYSE	SXI	Mon, Jun 27, 2016	80.43	80.44	79.57	79.95
6067	NYSE	SXI	Fri, Jun 24, 2016	82.33	83.25	80.80	80.91
6066	NYSE	SXI	Thu, Jun 23, 2016	84.99	85.65	84.40	85.33
6065	NYSE	SXI	Wed, Jun 22, 2016	84.78	85.58	83.98	84.01
6064	NYSE	SXI	Tue, Jun 21, 2016	86.66	86.93	84.66	84.90
6063	NYSE	SXI	Mon, Jun 20, 2016	87.09	88.14	86.56	86.59
6062	NYSE	SXI	Fri, Jun 17, 2016	86.80	87.51	85.58	85.92
6061	NYSE	SXI	Thu, Jun 16, 2016	87.00	87.47	86.02	87.39
6060	NYSE	SXI	Wed, Jun 15, 2016	87.74	87.91	87.01	87.18
6059	NYSE	SXI	Tue, Jun 14, 2016	87.20	88.05	87.14	87.31
6058	NYSE	SXI	Mon, Jun 13, 2016	87.99	89.22	87.39	87.60
6057	NYSE	SXI	Fri, Jun 10, 2016	87.74	89.04	86.99	87.96
6056	NYSE	SXI	Thu, Jun 9, 2016	88.00	88.87	87.65	88.40
6055	NYSE	SXI	Wed, Jun 8, 2016	87.51	89.29	86.91	88.20
6054	NYSE	SXI	Tue, Jun 7, 2016	87.41	88.15	86.83	87.49
6053	NYSE	SXI	Mon, Jun 6, 2016	86.23	87.87	85.90	87.10
6052	NYSE	SXI	Fri, Jun 3, 2016	87.00	87.00	85.78	86.07
6051	NYSE	SXI	Thu, Jun 2, 2016	86.68	87.05	85.74	86.80
6050	NYSE	SXI	Wed, Jun 1, 2016	86.25	87.04	85.61	86.62
6049	NYSE	SXI	Tue, May 31, 2016	86.30	87.21	85.67	86.67
6048	NYSE	SXI	Fri, May 27, 2016	85.49	87.32	85.49	86.14
6047	NYSE	SXI	Thu, May 26, 2016	85.60	86.15	85.30	85.30
6046	NYSE	SXI	Wed, May 25, 2016	85.16	86.07	85.14	85.41
6045	NYSE	SXI	Tue, May 24, 2016	83.07	85.63	81.60	84.80
6044	NYSE	SXI	Mon, May 23, 2016	81.75	82.69	81.41	82.46
6043	NYSE	SXI	Fri, May 20, 2016	80.50	81.73	80.29	81.69
6042	NYSE	SXI	Thu, May 19, 2016	81.00	82.15	79.78	80.34
6041	NYSE	SXI	Wed, May 18, 2016	81.30	82.10	80.60	81.58
6040	NYSE	SXI	Tue, May 17, 2016	82.45	83.32	81.31	81.69
6039	NYSE	SXI	Mon, May 16, 2016	81.59	83.14	81.59	82.70
6038	NYSE	SXI	Fri, May 13, 2016	80.90	82.05	80.45	81.79
6037	NYSE	SXI	Thu, May 12, 2016	81.71	82.23	80.71	81.34
6036	NYSE	SXI	Wed, May 11, 2016	81.23	83.26	81.23	81.44
6035	NYSE	SXI	Tue, May 10, 2016	80.00	81.56	80.00	81.18
6034	NYSE	SXI	Mon, May 9, 2016	80.30	80.31	79.54	79.89
6033	NYSE	SXI	Fri, May 6, 2016	79.72	80.77	79.53	80.57
6032	NYSE	SXI	Thu, May 5, 2016	79.24	80.11	79.06	79.96
6031	NYSE	SXI	Wed, May 4, 2016	79.12	79.78	78.07	79.39
6030	NYSE	SXI	Tue, May 3, 2016	78.28	80.00	76.51	79.27
6029	NYSE	SXI	Mon, May 2, 2016	77.14	79.13	77.13	78.72
6028	NYSE	SXI	Fri, Apr 29, 2016	77.16	78.26	76.65	76.69
6027	NYSE	SXI	Thu, Apr 28, 2016	78.61	79.57	77.08	77.10
6026	NYSE	SXI	Wed, Apr 27, 2016	80.09	80.63	78.93	78.99
6025	NYSE	SXI	Tue, Apr 26, 2016	79.30	80.50	78.85	79.91
6024	NYSE	SXI	Mon, Apr 25, 2016	79.33	79.82	78.49	78.66
6023	NYSE	SXI	Fri, Apr 22, 2016	79.77	80.42	79.04	79.29
6022	NYSE	SXI	Thu, Apr 21, 2016	80.43	80.43	78.97	79.50
6021	NYSE	SXI	Wed, Apr 20, 2016	78.79	80.78	78.79	80.23
6020	NYSE	SXI	Tue, Apr 19, 2016	79.57	80.30	78.70	79.02
6019	NYSE	SXI	Mon, Apr 18, 2016	78.66	79.98	78.46	79.52
6018	NYSE	SXI	Fri, Apr 15, 2016	78.66	79.98	78.07	78.77
6017	NYSE	SXI	Thu, Apr 14, 2016	78.72	78.99	78.40	78.60
6016	NYSE	SXI	Wed, Apr 13, 2016	79.14	79.41	78.17	78.82
6015	NYSE	SXI	Tue, Apr 12, 2016	77.60	79.11	77.46	78.51
6014	NYSE	SXI	Mon, Apr 11, 2016	77.61	78.41	76.79	77.65
6013	NYSE	SXI	Fri, Apr 8, 2016	77.10	77.90	76.47	77.45
6012	NYSE	SXI	Thu, Apr 7, 2016	77.10	77.10	75.59	76.36
6011	NYSE	SXI	Wed, Apr 6, 2016	77.30	77.54	76.31	77.53
6010	NYSE	SXI	Tue, Apr 5, 2016	78.03	78.03	78.03	77.17
6009	NYSE	SXI	Mon, Apr 4, 2016	79.09	79.26	77.46	78.03
6008	NYSE	SXI	Fri, Apr 1, 2016	77.45	79.28	77.23	79.11
6007	NYSE	SXI	Thu, Mar 31, 2016	77.24	78.75	77.07	77.81
6006	NYSE	SXI	Wed, Mar 30, 2016	78.23	78.23	76.84	77.38
6005	NYSE	SXI	Tue, Mar 29, 2016	75.41	78.05	75.11	77.76
6004	NYSE	SXI	Mon, Mar 28, 2016	76.03	76.79	74.98	75.36
6003	NYSE	SXI	Thu, Mar 24, 2016	75.26	76.27	74.70	76.00
6002	NYSE	SXI	Wed, Mar 23, 2016	75.93	76.29	75.08	75.48
6001	NYSE	SXI	Tue, Mar 22, 2016	76.45	77.16	75.93	76.03
6000	NYSE	SXI	Mon, Mar 21, 2016	76.29	76.90	75.75	76.67
5999	NYSE	SXI	Fri, Mar 18, 2016	77.17	77.50	75.51	76.20
5998	NYSE	SXI	Thu, Mar 17, 2016	74.05	77.05	74.05	76.72
5997	NYSE	SXI	Wed, Mar 16, 2016	72.57	74.40	72.17	73.88
5996	NYSE	SXI	Tue, Mar 15, 2016	73.65	73.65	73.65	72.60
5995	NYSE	SXI	Mon, Mar 14, 2016	74.37	74.37	73.26	73.29
5994	NYSE	SXI	Fri, Mar 11, 2016	73.90	75.11	73.60	74.45
5993	NYSE	SXI	Thu, Mar 10, 2016	73.52	73.90	72.46	73.10
5992	NYSE	SXI	Wed, Mar 9, 2016	72.04	72.04	72.04	73.22
5991	NYSE	SXI	Tue, Mar 8, 2016	72.41	72.63	71.15	72.04
5990	NYSE	SXI	Mon, Mar 7, 2016	72.03	72.97	72.03	72.61
5989	NYSE	SXI	Fri, Mar 4, 2016	71.96	71.96	71.96	72.20
5988	NYSE	SXI	Thu, Mar 3, 2016	71.92	71.92	71.92	71.96
5987	NYSE	SXI	Wed, Mar 2, 2016	71.51	72.00	70.83	71.92
5986	NYSE	SXI	Tue, Mar 1, 2016	70.43	70.43	70.43	71.87
5985	NYSE	SXI	Mon, Feb 29, 2016	71.03	71.65	70.30	70.43
5984	NYSE	SXI	Fri, Feb 26, 2016	70.95	71.00	70.27	71.03
5983	NYSE	SXI	Thu, Feb 25, 2016	71.16	71.16	69.99	70.58
5982	NYSE	SXI	Wed, Feb 24, 2016	69.51	70.86	68.93	70.61
5981	NYSE	SXI	Tue, Feb 23, 2016	70.29	70.88	69.84	69.98
5980	NYSE	SXI	Mon, Feb 22, 2016	71.83	72.46	69.99	70.04
5979	NYSE	SXI	Fri, Feb 19, 2016	70.38	71.30	69.70	71.12
5978	NYSE	SXI	Thu, Feb 18, 2016	70.26	71.49	70.11	70.42
5977	NYSE	SXI	Wed, Feb 17, 2016	69.38	70.54	69.38	70.35
5976	NYSE	SXI	Tue, Feb 16, 2016	68.98	70.36	68.55	69.05
5975	NYSE	SXI	Fri, Feb 12, 2016	67.22	68.41	66.51	68.27
5974	NYSE	SXI	Thu, Feb 11, 2016	66.65	67.52	65.70	66.53
5973	NYSE	SXI	Wed, Feb 10, 2016	67.80	68.85	66.65	67.43
5972	NYSE	SXI	Tue, Feb 9, 2016	66.45	68.04	66.45	67.30
5971	NYSE	SXI	Mon, Feb 8, 2016	66.51	67.55	65.76	67.32
5970	NYSE	SXI	Fri, Feb 5, 2016	67.72	67.98	66.67	66.99
5969	NYSE	SXI	Thu, Feb 4, 2016	65.67	68.39	65.67	67.72
5968	NYSE	SXI	Wed, Feb 3, 2016	69.90	69.90	65.53	66.40
5967	NYSE	SXI	Tue, Feb 2, 2016	71.98	72.49	69.33	69.51
5966	NYSE	SXI	Mon, Feb 1, 2016	71.92	73.01	70.70	72.49
5965	NYSE	SXI	Fri, Jan 29, 2016	70.63	72.71	70.63	72.22
5964	NYSE	SXI	Thu, Jan 28, 2016	70.80	70.88	69.62	70.04
5963	NYSE	SXI	Wed, Jan 27, 2016	71.23	71.69	69.86	70.11
5962	NYSE	SXI	Tue, Jan 26, 2016	69.90	71.84	69.77	71.25
5961	NYSE	SXI	Mon, Jan 25, 2016	69.77	71.06	69.10	69.72
5960	NYSE	SXI	Fri, Jan 22, 2016	70.52	70.99	69.67	70.50
5959	NYSE	SXI	Thu, Jan 21, 2016	70.97	72.31	69.34	69.92
5958	NYSE	SXI	Wed, Jan 20, 2016	70.95	72.15	68.96	71.07
5957	NYSE	SXI	Tue, Jan 19, 2016	73.52	73.54	70.93	71.49
5956	NYSE	SXI	Fri, Jan 15, 2016	71.97	73.53	71.60	72.75
5955	NYSE	SXI	Thu, Jan 14, 2016	74.11	74.46	72.76	73.83
5954	NYSE	SXI	Wed, Jan 13, 2016	76.51	77.10	73.09	73.46
5953	NYSE	SXI	Tue, Jan 12, 2016	76.86	76.86	74.41	75.97
5952	NYSE	SXI	Mon, Jan 11, 2016	76.94	77.07	75.26	76.03
5951	NYSE	SXI	Fri, Jan 8, 2016	77.70	78.62	76.16	76.34
5950	NYSE	SXI	Thu, Jan 7, 2016	78.74	79.65	77.91	78.12
5949	NYSE	SXI	Wed, Jan 6, 2016	80.14	81.22	79.59	80.10
5948	NYSE	SXI	Tue, Jan 5, 2016	81.37	82.45	80.35	81.35
5947	NYSE	SXI	Mon, Jan 4, 2016	81.98	81.99	79.94	81.36
5946	NYSE	SXI	Thu, Dec 31, 2015	84.37	84.91	82.81	83.15
5945	NYSE	SXI	Wed, Dec 30, 2015	85.37	85.82	84.21	84.33
5944	NYSE	SXI	Tue, Dec 29, 2015	84.81	86.06	83.95	85.55
5943	NYSE	SXI	Mon, Dec 28, 2015	83.13	84.71	81.57	84.42
5942	NYSE	SXI	Thu, Dec 24, 2015	83.77	84.11	82.72	83.05
5941	NYSE	SXI	Wed, Dec 23, 2015	84.06	84.59	82.98	83.26
5940	NYSE	SXI	Tue, Dec 22, 2015	81.99	84.42	81.96	83.73
5939	NYSE	SXI	Mon, Dec 21, 2015	81.47	82.10	80.98	82.03
5938	NYSE	SXI	Fri, Dec 18, 2015	80.17	81.29	79.79	80.59
5937	NYSE	SXI	Thu, Dec 17, 2015	81.21	81.31	80.19	80.43
5936	NYSE	SXI	Wed, Dec 16, 2015	82.06	82.07	80.46	81.36
5935	NYSE	SXI	Tue, Dec 15, 2015	81.88	82.72	80.90	81.48
5934	NYSE	SXI	Mon, Dec 14, 2015	80.60	81.69	79.88	81.42
5933	NYSE	SXI	Fri, Dec 11, 2015	79.05	81.02	78.31	80.42
5932	NYSE	SXI	Thu, Dec 10, 2015	81.43	81.99	79.77	80.38
5931	NYSE	SXI	Wed, Dec 9, 2015	82.37	82.93	80.69	81.36
5930	NYSE	SXI	Tue, Dec 8, 2015	84.14	84.51	81.91	82.41
5929	NYSE	SXI	Mon, Dec 7, 2015	86.50	86.97	84.15	85.00
5928	NYSE	SXI	Fri, Dec 4, 2015	86.84	88.94	86.33	86.86
5927	NYSE	SXI	Thu, Dec 3, 2015	89.44	89.55	86.10	86.89
5926	NYSE	SXI	Wed, Dec 2, 2015	89.28	90.43	87.55	88.94
5925	NYSE	SXI	Tue, Dec 1, 2015	89.49	90.03	88.42	89.48
5924	NYSE	SXI	Mon, Nov 30, 2015	90.43	90.43	88.67	89.37
5923	NYSE	SXI	Fri, Nov 27, 2015	90.11	91.02	89.72	90.28
5922	NYSE	SXI	Wed, Nov 25, 2015	90.23	90.84	89.57	90.00
5921	NYSE	SXI	Tue, Nov 24, 2015	89.92	90.53	88.64	90.26
5920	NYSE	SXI	Mon, Nov 23, 2015	90.34	90.69	89.46	90.51
5919	NYSE	SXI	Fri, Nov 20, 2015	90.00	90.84	89.64	89.88
5918	NYSE	SXI	Thu, Nov 19, 2015	90.93	91.36	89.81	89.94
5917	NYSE	SXI	Wed, Nov 18, 2015	89.12	91.00	88.07	90.98
5916	NYSE	SXI	Tue, Nov 17, 2015	89.52	90.00	87.75	88.67
5915	NYSE	SXI	Mon, Nov 16, 2015	89.14	89.66	88.11	89.09
5914	NYSE	SXI	Fri, Nov 13, 2015	88.62	91.04	88.62	89.57
5913	NYSE	SXI	Thu, Nov 12, 2015	90.70	90.88	88.83	89.09
5912	NYSE	SXI	Wed, Nov 11, 2015	92.14	92.90	91.16	91.68
5911	NYSE	SXI	Tue, Nov 10, 2015	89.56	91.90	89.06	91.68
5910	NYSE	SXI	Mon, Nov 9, 2015	90.71	90.72	89.02	89.85
5909	NYSE	SXI	Fri, Nov 6, 2015	91.42	91.73	90.20	91.02
5908	NYSE	SXI	Thu, Nov 5, 2015	91.04	92.36	90.01	91.53
5907	NYSE	SXI	Wed, Nov 4, 2015	91.57	91.76	89.89	91.13
5906	NYSE	SXI	Tue, Nov 3, 2015	90.94	93.10	89.74	91.25
5905	NYSE	SXI	Mon, Nov 2, 2015	89.39	92.24	87.57	91.26
5904	NYSE	SXI	Fri, Oct 30, 2015	88.02	92.70	88.01	89.72
5903	NYSE	SXI	Thu, Oct 29, 2015	83.95	88.90	81.72	88.04
5902	NYSE	SXI	Wed, Oct 28, 2015	80.48	86.48	79.96	84.47
5901	NYSE	SXI	Tue, Oct 27, 2015	79.57	80.62	78.60	79.80
5900	NYSE	SXI	Mon, Oct 26, 2015	81.12	81.33	79.83	79.98
5899	NYSE	SXI	Fri, Oct 23, 2015	81.52	81.59	79.64	81.09
5898	NYSE	SXI	Thu, Oct 22, 2015	79.34	81.43	79.23	80.91
5897	NYSE	SXI	Wed, Oct 21, 2015	79.23	80.20	78.38	79.22
5896	NYSE	SXI	Tue, Oct 20, 2015	78.46	79.31	77.66	79.07
5895	NYSE	SXI	Mon, Oct 19, 2015	77.78	78.94	77.45	78.57
5894	NYSE	SXI	Fri, Oct 16, 2015	78.82	78.82	77.04	78.27
5893	NYSE	SXI	Thu, Oct 15, 2015	78.16	78.59	76.52	78.53
5892	NYSE	SXI	Wed, Oct 14, 2015	79.99	80.05	78.02	78.18
5891	NYSE	SXI	Tue, Oct 13, 2015	81.70	82.45	79.91	79.91
5890	NYSE	SXI	Mon, Oct 12, 2015	81.64	82.88	81.29	82.35
5889	NYSE	SXI	Fri, Oct 9, 2015	83.00	83.00	81.34	81.42
5888	NYSE	SXI	Thu, Oct 8, 2015	80.27	83.40	80.27	82.90
5887	NYSE	SXI	Wed, Oct 7, 2015	78.65	80.34	78.35	80.11
5886	NYSE	SXI	Tue, Oct 6, 2015	78.29	79.33	77.67	77.87
5885	NYSE	SXI	Mon, Oct 5, 2015	77.00	78.83	77.00	78.37
5884	NYSE	SXI	Fri, Oct 2, 2015	73.44	77.03	72.94	76.39
5883	NYSE	SXI	Thu, Oct 1, 2015	75.67	75.80	73.02	74.15
5882	NYSE	SXI	Wed, Sep 30, 2015	77.25	77.50	74.65	75.35
5881	NYSE	SXI	Tue, Sep 29, 2015	75.50	76.94	75.10	76.57
5880	NYSE	SXI	Mon, Sep 28, 2015	74.52	76.54	73.54	75.17
5879	NYSE	SXI	Fri, Sep 25, 2015	74.32	76.20	73.50	75.04
5878	NYSE	SXI	Thu, Sep 24, 2015	72.31	74.03	71.39	73.80
5877	NYSE	SXI	Wed, Sep 23, 2015	74.59	74.71	72.58	72.69
5876	NYSE	SXI	Tue, Sep 22, 2015	74.55	74.88	74.00	74.50
5875	NYSE	SXI	Mon, Sep 21, 2015	76.78	76.78	75.38	75.75
5874	NYSE	SXI	Fri, Sep 18, 2015	77.46	77.46	75.96	76.22
5873	NYSE	SXI	Thu, Sep 17, 2015	79.07	79.99	77.97	78.33
5872	NYSE	SXI	Wed, Sep 16, 2015	77.04	79.50	77.04	79.02
5871	NYSE	SXI	Tue, Sep 15, 2015	75.95	77.25	75.80	76.87
5870	NYSE	SXI	Mon, Sep 14, 2015	77.51	77.65	75.69	75.98
5869	NYSE	SXI	Fri, Sep 11, 2015	77.37	78.24	76.48	77.53
5868	NYSE	SXI	Thu, Sep 10, 2015	77.39	78.29	77.30	77.99
5867	NYSE	SXI	Wed, Sep 9, 2015	79.60	79.60	77.75	77.80
5866	NYSE	SXI	Tue, Sep 8, 2015	78.89	79.69	78.31	79.09
5865	NYSE	SXI	Fri, Sep 4, 2015	77.55	78.53	77.41	77.86
5864	NYSE	SXI	Thu, Sep 3, 2015	77.87	78.97	77.49	78.13
5863	NYSE	SXI	Wed, Sep 2, 2015	77.15	78.20	76.14	78.11
5862	NYSE	SXI	Tue, Sep 1, 2015	79.30	79.44	76.18	76.61
5861	NYSE	SXI	Mon, Aug 31, 2015	79.06	80.47	78.92	80.02
5860	NYSE	SXI	Fri, Aug 28, 2015	77.94	79.46	77.67	79.24
5859	NYSE	SXI	Thu, Aug 27, 2015	77.89	78.55	76.63	77.84
5858	NYSE	SXI	Wed, Aug 26, 2015	78.91	78.91	76.18	77.40
5857	NYSE	SXI	Tue, Aug 25, 2015	75.00	80.65	74.17	77.56
5856	NYSE	SXI	Mon, Aug 24, 2015	69.10	72.19	66.98	70.64
5855	NYSE	SXI	Fri, Aug 21, 2015	71.40	73.11	70.60	72.11
5854	NYSE	SXI	Thu, Aug 20, 2015	73.13	73.60	72.58	72.61
5853	NYSE	SXI	Wed, Aug 19, 2015	74.38	74.46	73.33	73.85
5852	NYSE	SXI	Tue, Aug 18, 2015	75.41	75.57	74.09	74.55
5851	NYSE	SXI	Mon, Aug 17, 2015	75.53	75.94	75.07	75.36
5850	NYSE	SXI	Fri, Aug 14, 2015	74.21	76.06	74.06	75.60
5849	NYSE	SXI	Thu, Aug 13, 2015	72.99	75.44	72.30	74.31
5848	NYSE	SXI	Wed, Aug 12, 2015	72.47	73.58	71.67	73.14
5847	NYSE	SXI	Tue, Aug 11, 2015	72.25	73.04	72.16	72.86
5846	NYSE	SXI	Mon, Aug 10, 2015	71.37	73.26	71.32	72.87
5845	NYSE	SXI	Fri, Aug 7, 2015	71.66	71.92	70.34	70.84
5844	NYSE	SXI	Thu, Aug 6, 2015	72.60	74.21	71.42	71.99
5843	NYSE	SXI	Wed, Aug 5, 2015	73.14	74.56	72.38	72.80
5842	NYSE	SXI	Tue, Aug 4, 2015	74.30	74.30	72.52	73.14
5841	NYSE	SXI	Mon, Aug 3, 2015	74.67	74.67	73.52	74.32
5840	NYSE	SXI	Fri, Jul 31, 2015	74.65	75.28	74.38	74.84
5839	NYSE	SXI	Thu, Jul 30, 2015	74.26	74.77	73.30	74.29
5838	NYSE	SXI	Wed, Jul 29, 2015	74.47	74.79	73.69	74.70
5837	NYSE	SXI	Tue, Jul 28, 2015	74.74	74.80	73.82	74.50
5836	NYSE	SXI	Mon, Jul 27, 2015	74.90	75.32	74.36	74.74
5835	NYSE	SXI	Fri, Jul 24, 2015	76.74	76.74	75.17	75.35
5834	NYSE	SXI	Thu, Jul 23, 2015	77.81	78.84	76.86	77.11
5833	NYSE	SXI	Wed, Jul 22, 2015	77.56	78.16	77.40	77.68
5832	NYSE	SXI	Tue, Jul 21, 2015	78.17	78.78	76.84	77.92
5831	NYSE	SXI	Mon, Jul 20, 2015	79.32	79.32	78.24	78.53
5830	NYSE	SXI	Fri, Jul 17, 2015	80.02	80.02	79.04	79.50
5829	NYSE	SXI	Thu, Jul 16, 2015	81.10	81.33	80.20	80.26
5828	NYSE	SXI	Wed, Jul 15, 2015	81.73	81.96	80.36	80.71
5827	NYSE	SXI	Tue, Jul 14, 2015	81.63	82.21	81.07	82.01
5826	NYSE	SXI	Mon, Jul 13, 2015	81.46	83.20	81.41	81.54
5825	NYSE	SXI	Fri, Jul 10, 2015	80.28	81.35	79.69	81.02
5824	NYSE	SXI	Thu, Jul 9, 2015	79.01	79.94	77.24	79.60
5823	NYSE	SXI	Wed, Jul 8, 2015	81.32	81.35	77.66	78.20
5822	NYSE	SXI	Tue, Jul 7, 2015	81.76	82.20	80.64	81.91
5821	NYSE	SXI	Mon, Jul 6, 2015	79.93	82.19	78.19	81.65
5820	NYSE	SXI	Thu, Jul 2, 2015	81.45	82.06	80.85	81.27
5819	NYSE	SXI	Wed, Jul 1, 2015	80.24	81.74	80.05	81.36
5818	NYSE	SXI	Tue, Jun 30, 2015	80.87	80.87	79.85	79.93
5817	NYSE	SXI	Mon, Jun 29, 2015	81.06	81.44	79.53	79.89
5816	NYSE	SXI	Fri, Jun 26, 2015	83.01	83.83	81.29	81.79
5815	NYSE	SXI	Thu, Jun 25, 2015	83.61	83.61	82.48	82.99
5814	NYSE	SXI	Wed, Jun 24, 2015	83.48	83.50	82.88	83.23
5813	NYSE	SXI	Tue, Jun 23, 2015	82.91	83.85	82.23	83.53
5812	NYSE	SXI	Mon, Jun 22, 2015	83.25	83.71	82.41	83.20
5811	NYSE	SXI	Fri, Jun 19, 2015	83.33	83.83	82.80	83.05
5810	NYSE	SXI	Thu, Jun 18, 2015	82.57	84.12	81.95	83.65
5809	NYSE	SXI	Wed, Jun 17, 2015	83.31	83.56	82.06	82.26
5808	NYSE	SXI	Tue, Jun 16, 2015	80.89	83.17	80.76	83.00
5807	NYSE	SXI	Mon, Jun 15, 2015	80.57	81.31	79.79	80.99
5806	NYSE	SXI	Fri, Jun 12, 2015	81.58	81.69	80.80	81.16
5805	NYSE	SXI	Thu, Jun 11, 2015	82.49	82.81	81.20	81.84
5804	NYSE	SXI	Wed, Jun 10, 2015	81.86	83.61	81.58	82.29
5803	NYSE	SXI	Tue, Jun 9, 2015	81.15	81.59	80.35	81.20
5802	NYSE	SXI	Mon, Jun 8, 2015	80.49	81.56	80.42	81.27
5801	NYSE	SXI	Fri, Jun 5, 2015	80.10	81.01	79.33	80.89
5800	NYSE	SXI	Thu, Jun 4, 2015	80.80	80.83	79.55	80.15
5799	NYSE	SXI	Wed, Jun 3, 2015	80.91	82.05	80.55	81.07
5798	NYSE	SXI	Tue, Jun 2, 2015	78.95	81.23	78.67	80.71
5797	NYSE	SXI	Mon, Jun 1, 2015	80.23	80.23	78.65	79.17
5796	NYSE	SXI	Fri, May 29, 2015	79.64	80.43	78.35	80.01
5795	NYSE	SXI	Thu, May 28, 2015	79.38	80.23	78.51	79.96
5794	NYSE	SXI	Wed, May 27, 2015	78.73	80.03	78.12	79.95
5793	NYSE	SXI	Tue, May 26, 2015	80.39	81.92	78.67	79.07
5792	NYSE	SXI	Fri, May 22, 2015	81.29	81.42	80.62	80.69
5791	NYSE	SXI	Thu, May 21, 2015	81.78	83.16	80.96	81.25
5790	NYSE	SXI	Wed, May 20, 2015	80.44	82.15	80.44	81.65
5789	NYSE	SXI	Tue, May 19, 2015	80.66	82.31	79.89	80.71
5788	NYSE	SXI	Mon, May 18, 2015	80.24	81.57	79.88	80.76
5787	NYSE	SXI	Fri, May 15, 2015	81.69	81.69	79.52	80.61
5786	NYSE	SXI	Thu, May 14, 2015	80.00	82.40	78.84	81.83
5785	NYSE	SXI	Wed, May 13, 2015	78.65	79.98	78.20	79.44
5784	NYSE	SXI	Tue, May 12, 2015	80.17	80.17	78.44	78.66
5783	NYSE	SXI	Mon, May 11, 2015	79.11	80.51	79.11	80.09
5782	NYSE	SXI	Fri, May 8, 2015	80.00	80.96	79.31	79.48
5781	NYSE	SXI	Thu, May 7, 2015	79.15	79.62	78.71	79.33
5780	NYSE	SXI	Wed, May 6, 2015	78.60	79.52	77.91	79.41
5779	NYSE	SXI	Tue, May 5, 2015	78.74	79.43	77.82	78.50
5778	NYSE	SXI	Mon, May 4, 2015	79.84	80.90	77.62	78.61
5777	NYSE	SXI	Fri, May 1, 2015	80.13	81.38	79.91	79.99
5776	NYSE	SXI	Thu, Apr 30, 2015	81.73	82.14	80.12	80.87
5775	NYSE	SXI	Wed, Apr 29, 2015	81.89	82.48	81.07	82.20
5774	NYSE	SXI	Tue, Apr 28, 2015	82.07	82.97	81.96	82.32
5773	NYSE	SXI	Mon, Apr 27, 2015	82.51	82.84	81.95	82.30
5772	NYSE	SXI	Fri, Apr 24, 2015	82.60	82.64	82.02	82.52
5771	NYSE	SXI	Thu, Apr 23, 2015	82.09	82.76	81.79	82.64
5770	NYSE	SXI	Wed, Apr 22, 2015	82.37	82.67	81.84	82.53
5769	NYSE	SXI	Tue, Apr 21, 2015	82.52	82.55	81.72	82.41
5768	NYSE	SXI	Mon, Apr 20, 2015	82.49	82.92	82.27	82.33
5767	NYSE	SXI	Fri, Apr 17, 2015	82.67	82.69	81.75	82.27
5766	NYSE	SXI	Thu, Apr 16, 2015	82.93	84.26	82.43	83.51
5765	NYSE	SXI	Wed, Apr 15, 2015	82.98	83.60	82.14	83.26
5764	NYSE	SXI	Tue, Apr 14, 2015	82.03	82.52	81.47	82.51
5763	NYSE	SXI	Mon, Apr 13, 2015	82.33	82.86	81.81	82.20
5762	NYSE	SXI	Fri, Apr 10, 2015	82.71	83.00	82.00	82.53
5761	NYSE	SXI	Thu, Apr 9, 2015	82.87	83.29	81.53	82.26
5760	NYSE	SXI	Wed, Apr 8, 2015	81.80	82.67	81.55	82.58
5759	NYSE	SXI	Tue, Apr 7, 2015	83.06	83.12	81.61	82.02
5758	NYSE	SXI	Mon, Apr 6, 2015	81.67	84.47	81.67	82.75
5757	NYSE	SXI	Thu, Apr 2, 2015	82.80	83.69	81.54	82.34
5756	NYSE	SXI	Wed, Apr 1, 2015	81.81	82.63	80.68	82.46
5755	NYSE	SXI	Tue, Mar 31, 2015	81.86	82.65	81.12	82.13
5754	NYSE	SXI	Mon, Mar 30, 2015	81.55	83.98	81.49	82.50
5753	NYSE	SXI	Fri, Mar 27, 2015	80.90	81.51	80.21	81.21
5752	NYSE	SXI	Thu, Mar 26, 2015	81.37	81.89	80.31	80.94
5751	NYSE	SXI	Wed, Mar 25, 2015	81.77	82.45	81.51	81.82
5750	NYSE	SXI	Tue, Mar 24, 2015	81.68	82.42	81.41	82.06
5749	NYSE	SXI	Mon, Mar 23, 2015	83.27	83.27	80.98	81.95
5748	NYSE	SXI	Fri, Mar 20, 2015	79.99	83.83	79.99	83.20
5747	NYSE	SXI	Thu, Mar 19, 2015	80.37	80.73	79.04	79.69
5746	NYSE	SXI	Wed, Mar 18, 2015	79.11	80.85	78.79	80.79
5745	NYSE	SXI	Tue, Mar 17, 2015	77.51	79.88	77.51	79.50
5744	NYSE	SXI	Mon, Mar 16, 2015	73.31	78.55	71.71	77.96
5743	NYSE	SXI	Fri, Mar 13, 2015	76.33	76.34	75.26	76.10
5742	NYSE	SXI	Thu, Mar 12, 2015	74.70	76.33	74.07	76.31
5741	NYSE	SXI	Wed, Mar 11, 2015	73.84	74.37	72.94	74.00
5740	NYSE	SXI	Tue, Mar 10, 2015	73.50	74.45	73.42	73.95
5739	NYSE	SXI	Mon, Mar 9, 2015	73.00	74.36	73.00	74.09
5738	NYSE	SXI	Fri, Mar 6, 2015	72.56	73.56	71.83	73.23
5737	NYSE	SXI	Thu, Mar 5, 2015	71.65	73.07	71.44	72.83
5736	NYSE	SXI	Wed, Mar 4, 2015	71.45	72.45	70.86	71.75
5735	NYSE	SXI	Tue, Mar 3, 2015	72.25	72.81	71.32	71.95
5734	NYSE	SXI	Mon, Mar 2, 2015	72.52	73.00	71.90	72.68
5733	NYSE	SXI	Fri, Feb 27, 2015	72.79	73.17	71.89	72.50
5732	NYSE	SXI	Thu, Feb 26, 2015	73.52	73.57	72.39	72.56
5731	NYSE	SXI	Wed, Feb 25, 2015	72.59	73.76	71.94	73.66
5730	NYSE	SXI	Tue, Feb 24, 2015	71.60	73.88	71.55	72.94
5729	NYSE	SXI	Mon, Feb 23, 2015	71.57	72.32	70.20	71.75
5728	NYSE	SXI	Fri, Feb 20, 2015	71.68	72.01	70.39	71.89
5727	NYSE	SXI	Thu, Feb 19, 2015	72.70	72.74	71.60	72.06
5726	NYSE	SXI	Wed, Feb 18, 2015	71.59	72.78	71.35	72.30
5725	NYSE	SXI	Tue, Feb 17, 2015	71.62	72.31	70.99	71.85
5724	NYSE	SXI	Fri, Feb 13, 2015	71.55	72.21	71.03	71.53
5723	NYSE	SXI	Thu, Feb 12, 2015	71.44	72.10	71.01	71.76
5722	NYSE	SXI	Wed, Feb 11, 2015	70.38	71.76	70.10	71.16
5721	NYSE	SXI	Tue, Feb 10, 2015	70.64	71.30	69.23	70.72
5720	NYSE	SXI	Mon, Feb 9, 2015	71.05	73.04	69.87	70.23
5719	NYSE	SXI	Fri, Feb 6, 2015	71.42	72.30	70.94	71.49
5718	NYSE	SXI	Thu, Feb 5, 2015	71.06	72.30	70.40	71.53
5717	NYSE	SXI	Wed, Feb 4, 2015	71.30	72.23	68.49	70.98
5716	NYSE	SXI	Tue, Feb 3, 2015	69.57	72.32	66.72	72.08
5715	NYSE	SXI	Mon, Feb 2, 2015	70.23	72.19	68.39	71.17
5714	NYSE	SXI	Fri, Jan 30, 2015	70.43	70.91	69.65	70.09
5713	NYSE	SXI	Thu, Jan 29, 2015	70.14	71.47	69.22	71.09
5712	NYSE	SXI	Wed, Jan 28, 2015	71.70	72.12	69.61	70.14
5711	NYSE	SXI	Tue, Jan 27, 2015	73.12	73.15	71.11	71.70
5710	NYSE	SXI	Mon, Jan 26, 2015	73.25	74.24	71.99	73.68
5709	NYSE	SXI	Fri, Jan 23, 2015	73.39	74.10	71.70	73.12
5708	NYSE	SXI	Thu, Jan 22, 2015	73.36	73.90	71.94	73.60
5707	NYSE	SXI	Wed, Jan 21, 2015	72.90	73.35	71.77	72.37
5706	NYSE	SXI	Tue, Jan 20, 2015	74.03	74.54	72.75	73.14
5705	NYSE	SXI	Fri, Jan 16, 2015	72.58	74.64	72.45	73.81
5704	NYSE	SXI	Thu, Jan 15, 2015	73.45	73.99	72.27	73.00
5703	NYSE	SXI	Wed, Jan 14, 2015	70.95	73.13	70.95	72.87
5702	NYSE	SXI	Tue, Jan 13, 2015	70.02	71.55	69.85	71.55
5701	NYSE	SXI	Mon, Jan 12, 2015	71.22	71.22	68.61	69.33
5700	NYSE	SXI	Fri, Jan 9, 2015	71.52	71.83	70.52	71.04
5699	NYSE	SXI	Thu, Jan 8, 2015	72.32	73.11	70.89	71.71
5698	NYSE	SXI	Wed, Jan 7, 2015	71.29	71.75	70.39	71.61
5697	NYSE	SXI	Tue, Jan 6, 2015	73.59	73.59	70.42	70.93
5696	NYSE	SXI	Mon, Jan 5, 2015	74.69	74.97	72.68	73.31
5695	NYSE	SXI	Fri, Jan 2, 2015	77.75	77.90	74.61	74.98
5694	NYSE	SXI	Wed, Dec 31, 2014	78.67	79.16	76.99	77.26
5693	NYSE	SXI	Tue, Dec 30, 2014	78.83	80.16	77.88	78.17
5692	NYSE	SXI	Mon, Dec 29, 2014	79.26	80.61	78.81	79.08
5691	NYSE	SXI	Fri, Dec 26, 2014	78.62	79.37	78.08	79.31
5690	NYSE	SXI	Wed, Dec 24, 2014	78.55	79.15	77.67	78.17
5689	NYSE	SXI	Tue, Dec 23, 2014	77.78	79.58	76.70	78.09
5688	NYSE	SXI	Mon, Dec 22, 2014	77.24	77.48	75.64	77.06
5687	NYSE	SXI	Fri, Dec 19, 2014	76.42	77.61	75.48	76.93
5686	NYSE	SXI	Thu, Dec 18, 2014	75.05	76.77	74.41	76.71
5685	NYSE	SXI	Wed, Dec 17, 2014	73.50	74.55	71.62	74.26
5684	NYSE	SXI	Tue, Dec 16, 2014	73.93	75.77	73.16	73.25
5683	NYSE	SXI	Mon, Dec 15, 2014	74.55	74.68	72.57	73.22
5682	NYSE	SXI	Fri, Dec 12, 2014	74.01	75.89	73.89	74.27
5681	NYSE	SXI	Thu, Dec 11, 2014	73.43	75.42	73.43	75.01
5680	NYSE	SXI	Wed, Dec 10, 2014	74.24	75.68	72.77	72.88
5679	NYSE	SXI	Tue, Dec 9, 2014	71.39	75.43	71.00	74.81
5678	NYSE	SXI	Mon, Dec 8, 2014	73.02	74.10	71.86	71.87
5677	NYSE	SXI	Fri, Dec 5, 2014	72.64	74.08	72.64	73.03
5676	NYSE	SXI	Thu, Dec 4, 2014	72.85	74.36	72.12	72.86
5675	NYSE	SXI	Wed, Dec 3, 2014	72.28	74.49	71.50	73.12
5674	NYSE	SXI	Tue, Dec 2, 2014	72.15	73.19	71.49	71.99
5673	NYSE	SXI	Mon, Dec 1, 2014	73.13	73.35	71.80	72.13
5672	NYSE	SXI	Fri, Nov 28, 2014	75.11	75.11	72.89	72.97
5671	NYSE	SXI	Wed, Nov 26, 2014	75.30	75.55	74.76	75.22
5670	NYSE	SXI	Tue, Nov 25, 2014	74.99	76.55	74.99	75.65
5669	NYSE	SXI	Mon, Nov 24, 2014	75.66	75.94	74.82	75.79
5668	NYSE	SXI	Fri, Nov 21, 2014	77.66	78.02	75.18	75.38
5667	NYSE	SXI	Thu, Nov 20, 2014	76.50	76.65	76.12	76.36
5666	NYSE	SXI	Wed, Nov 19, 2014	79.04	79.04	76.31	76.54
5665	NYSE	SXI	Tue, Nov 18, 2014	79.31	80.86	78.50	78.73
5664	NYSE	SXI	Mon, Nov 17, 2014	79.50	80.10	78.88	78.95
5663	NYSE	SXI	Fri, Nov 14, 2014	79.62	80.94	78.58	79.63
5662	NYSE	SXI	Thu, Nov 13, 2014	80.07	80.70	79.54	79.53
5661	NYSE	SXI	Wed, Nov 12, 2014	79.67	80.76	79.50	80.39
5660	NYSE	SXI	Tue, Nov 11, 2014	80.20	80.55	79.50	79.66
5659	NYSE	SXI	Mon, Nov 10, 2014	79.14	80.27	79.05	79.93
5658	NYSE	SXI	Fri, Nov 7, 2014	80.25	80.25	78.75	79.47
5657	NYSE	SXI	Thu, Nov 6, 2014	80.30	80.63	79.68	80.48
5656	NYSE	SXI	Wed, Nov 5, 2014	80.78	81.50	79.76	80.19
5655	NYSE	SXI	Tue, Nov 4, 2014	83.78	83.78	80.17	80.38
5654	NYSE	SXI	Mon, Nov 3, 2014	86.09	86.09	83.24	83.74
5653	NYSE	SXI	Fri, Oct 31, 2014	84.70	87.05	82.53	86.25
5652	NYSE	SXI	Thu, Oct 30, 2014	81.03	82.79	80.80	82.56
5651	NYSE	SXI	Wed, Oct 29, 2014	80.73	82.06	79.05	81.65
5650	NYSE	SXI	Tue, Oct 28, 2014	77.71	80.14	76.69	80.10
5649	NYSE	SXI	Mon, Oct 27, 2014	77.70	77.78	77.05	77.51
5648	NYSE	SXI	Fri, Oct 24, 2014	78.22	78.37	77.16	77.79
5647	NYSE	SXI	Thu, Oct 23, 2014	77.77	78.98	77.62	78.16
5646	NYSE	SXI	Wed, Oct 22, 2014	76.66	77.64	76.34	76.74
5645	NYSE	SXI	Tue, Oct 21, 2014	75.35	76.85	74.65	76.73
5644	NYSE	SXI	Mon, Oct 20, 2014	74.08	75.39	74.08	74.99
5643	NYSE	SXI	Fri, Oct 17, 2014	75.49	75.59	73.69	74.13
5642	NYSE	SXI	Thu, Oct 16, 2014	71.01	74.95	71.01	74.41
5641	NYSE	SXI	Wed, Oct 15, 2014	71.33	72.21	70.47	71.73
5640	NYSE	SXI	Tue, Oct 14, 2014	71.62	72.55	70.33	71.97
5639	NYSE	SXI	Mon, Oct 13, 2014	71.10	71.47	70.29	70.63
5638	NYSE	SXI	Fri, Oct 10, 2014	70.55	71.24	70.25	70.81
5637	NYSE	SXI	Thu, Oct 9, 2014	71.76	71.86	70.87	70.91
5636	NYSE	SXI	Wed, Oct 8, 2014	72.35	72.85	70.55	72.00
5635	NYSE	SXI	Tue, Oct 7, 2014	73.10	73.30	72.33	72.60
5634	NYSE	SXI	Mon, Oct 6, 2014	73.83	74.28	72.66	73.45
5633	NYSE	SXI	Fri, Oct 3, 2014	74.22	74.22	73.02	73.85
5632	NYSE	SXI	Thu, Oct 2, 2014	72.70	74.04	72.47	73.28
5631	NYSE	SXI	Wed, Oct 1, 2014	74.22	74.22	72.65	72.93
5630	NYSE	SXI	Tue, Sep 30, 2014	75.27	75.80	74.13	74.14
5629	NYSE	SXI	Mon, Sep 29, 2014	75.52	75.73	74.61	75.14
5628	NYSE	SXI	Fri, Sep 26, 2014	74.50	76.46	73.75	76.40
5627	NYSE	SXI	Thu, Sep 25, 2014	74.20	74.53	73.09	74.10
5626	NYSE	SXI	Wed, Sep 24, 2014	73.59	74.76	72.72	74.30
5625	NYSE	SXI	Tue, Sep 23, 2014	73.52	73.96	73.25	73.31
5624	NYSE	SXI	Mon, Sep 22, 2014	74.44	74.51	73.25	73.68
5623	NYSE	SXI	Fri, Sep 19, 2014	74.87	75.24	74.49	75.13
5622	NYSE	SXI	Thu, Sep 18, 2014	74.35	75.34	73.75	75.25
5621	NYSE	SXI	Wed, Sep 17, 2014	74.28	75.33	74.28	74.35
5620	NYSE	SXI	Tue, Sep 16, 2014	74.93	75.05	74.11	74.50
5619	NYSE	SXI	Mon, Sep 15, 2014	74.88	75.54	74.26	75.01
5618	NYSE	SXI	Fri, Sep 12, 2014	75.68	75.77	74.74	75.09
5617	NYSE	SXI	Thu, Sep 11, 2014	75.18	76.09	75.02	75.79
5616	NYSE	SXI	Wed, Sep 10, 2014	74.23	75.59	74.09	75.51
5615	NYSE	SXI	Tue, Sep 9, 2014	76.02	76.33	74.25	74.34
5614	NYSE	SXI	Mon, Sep 8, 2014	76.09	76.99	75.42	76.46
5613	NYSE	SXI	Fri, Sep 5, 2014	74.57	76.11	72.89	75.97
5612	NYSE	SXI	Thu, Sep 4, 2014	74.53	75.52	74.36	74.82
5611	NYSE	SXI	Wed, Sep 3, 2014	75.29	75.51	74.34	74.85
5610	NYSE	SXI	Tue, Sep 2, 2014	74.75	75.24	73.81	74.82
5609	NYSE	SXI	Fri, Aug 29, 2014	74.48	75.00	74.14	74.63
5608	NYSE	SXI	Thu, Aug 28, 2014	73.68	74.74	72.89	74.58
5607	NYSE	SXI	Wed, Aug 27, 2014	72.00	74.12	71.65	73.75
5606	NYSE	SXI	Tue, Aug 26, 2014	71.60	71.91	70.93	71.67
5605	NYSE	SXI	Mon, Aug 25, 2014	71.77	71.84	70.81	71.45
5604	NYSE	SXI	Fri, Aug 22, 2014	72.25	72.25	70.65	71.52
5603	NYSE	SXI	Thu, Aug 21, 2014	71.94	72.81	70.80	72.28
5602	NYSE	SXI	Wed, Aug 20, 2014	71.95	72.39	71.38	71.90
5601	NYSE	SXI	Tue, Aug 19, 2014	71.18	72.61	71.05	72.36
5600	NYSE	SXI	Mon, Aug 18, 2014	70.51	71.41	70.30	71.41
5599	NYSE	SXI	Fri, Aug 15, 2014	70.68	70.68	68.40	69.82
5598	NYSE	SXI	Thu, Aug 14, 2014	70.68	70.96	70.25	70.68
5597	NYSE	SXI	Wed, Aug 13, 2014	70.32	71.24	70.09	70.72
5596	NYSE	SXI	Tue, Aug 12, 2014	69.62	71.06	69.62	69.94
5595	NYSE	SXI	Mon, Aug 11, 2014	69.37	70.73	69.19	69.98
5594	NYSE	SXI	Fri, Aug 8, 2014	69.25	69.82	68.51	69.37
5593	NYSE	SXI	Thu, Aug 7, 2014	68.43	69.85	67.35	69.30
5592	NYSE	SXI	Wed, Aug 6, 2014	67.68	68.77	67.44	68.37
5591	NYSE	SXI	Tue, Aug 5, 2014	66.91	68.31	66.91	67.97
5590	NYSE	SXI	Mon, Aug 4, 2014	66.53	67.73	65.51	67.40
5589	NYSE	SXI	Fri, Aug 1, 2014	65.83	66.90	65.49	66.42
5588	NYSE	SXI	Thu, Jul 31, 2014	66.84	66.98	65.01	65.95
5587	NYSE	SXI	Wed, Jul 30, 2014	67.80	67.80	66.66	67.33
5586	NYSE	SXI	Tue, Jul 29, 2014	68.48	68.48	67.23	67.33
5585	NYSE	SXI	Mon, Jul 28, 2014	69.06	69.06	67.81	68.38
5584	NYSE	SXI	Fri, Jul 25, 2014	69.88	69.97	68.87	69.06
5583	NYSE	SXI	Thu, Jul 24, 2014	70.69	71.19	69.75	70.35
5582	NYSE	SXI	Wed, Jul 23, 2014	71.45	71.45	70.46	70.70
5581	NYSE	SXI	Tue, Jul 22, 2014	71.19	72.03	71.06	71.51
5580	NYSE	SXI	Mon, Jul 21, 2014	71.65	71.70	70.68	71.05
5579	NYSE	SXI	Fri, Jul 18, 2014	70.59	72.48	70.50	72.15
5578	NYSE	SXI	Thu, Jul 17, 2014	71.29	71.86	70.43	70.82
5577	NYSE	SXI	Wed, Jul 16, 2014	71.77	72.43	71.06	71.46
5576	NYSE	SXI	Tue, Jul 15, 2014	73.11	73.44	71.77	71.82
5575	NYSE	SXI	Mon, Jul 14, 2014	73.06	73.37	72.73	73.04
5574	NYSE	SXI	Fri, Jul 11, 2014	72.46	72.92	72.11	72.32
5573	NYSE	SXI	Thu, Jul 10, 2014	72.68	73.59	72.48	72.91
5572	NYSE	SXI	Wed, Jul 9, 2014	73.05	74.33	73.05	73.97
5571	NYSE	SXI	Tue, Jul 8, 2014	73.64	73.76	72.88	73.26
5570	NYSE	SXI	Mon, Jul 7, 2014	74.58	74.58	72.99	73.78
5569	NYSE	SXI	Thu, Jul 3, 2014	74.99	75.63	74.54	74.54
5568	NYSE	SXI	Wed, Jul 2, 2014	75.16	75.53	74.65	74.77
5567	NYSE	SXI	Tue, Jul 1, 2014	74.70	75.58	74.70	75.19
5566	NYSE	SXI	Mon, Jun 30, 2014	74.79	75.31	74.03	74.48
5565	NYSE	SXI	Fri, Jun 27, 2014	74.88	76.76	74.88	75.04
5564	NYSE	SXI	Thu, Jun 26, 2014	75.16	75.59	74.20	75.53
5563	NYSE	SXI	Wed, Jun 25, 2014	74.92	75.76	74.09	75.45
5562	NYSE	SXI	Tue, Jun 24, 2014	75.31	76.55	74.96	75.37
5561	NYSE	SXI	Mon, Jun 23, 2014	75.28	75.94	74.72	75.67
5560	NYSE	SXI	Fri, Jun 20, 2014	74.65	76.01	74.59	75.56
5559	NYSE	SXI	Thu, Jun 19, 2014	74.82	74.92	73.78	74.74
5558	NYSE	SXI	Wed, Jun 18, 2014	75.16	75.16	73.43	74.78
5557	NYSE	SXI	Tue, Jun 17, 2014	74.38	75.36	73.55	74.86
5556	NYSE	SXI	Mon, Jun 16, 2014	74.53	74.60	73.33	74.23
5555	NYSE	SXI	Fri, Jun 13, 2014	74.93	74.93	73.83	74.41
5554	NYSE	SXI	Thu, Jun 12, 2014	75.80	75.80	73.91	74.49
5553	NYSE	SXI	Wed, Jun 11, 2014	76.98	77.24	75.29	75.70
5552	NYSE	SXI	Tue, Jun 10, 2014	77.76	77.76	76.93	77.25
5551	NYSE	SXI	Mon, Jun 9, 2014	78.04	78.15	77.65	77.98
5550	NYSE	SXI	Fri, Jun 6, 2014	77.58	78.49	77.40	77.86
5549	NYSE	SXI	Thu, Jun 5, 2014	74.47	77.79	74.20	77.08
5548	NYSE	SXI	Wed, Jun 4, 2014	72.14	75.01	72.10	74.55
5547	NYSE	SXI	Tue, Jun 3, 2014	73.33	73.70	71.77	72.62
5546	NYSE	SXI	Mon, Jun 2, 2014	73.78	74.15	72.88	73.96
5545	NYSE	SXI	Fri, May 30, 2014	73.94	74.11	73.41	73.84
5544	NYSE	SXI	Thu, May 29, 2014	74.37	74.54	73.25	73.77
5543	NYSE	SXI	Wed, May 28, 2014	74.65	74.84	73.98	74.04
5542	NYSE	SXI	Tue, May 27, 2014	74.54	75.35	74.31	74.97
5541	NYSE	SXI	Fri, May 23, 2014	73.67	74.14	73.36	74.01
5540	NYSE	SXI	Thu, May 22, 2014	73.51	74.10	73.12	73.71
5539	NYSE	SXI	Wed, May 21, 2014	74.15	74.15	72.29	73.66
5538	NYSE	SXI	Tue, May 20, 2014	73.80	74.77	72.93	73.58
5537	NYSE	SXI	Mon, May 19, 2014	74.92	74.92	73.39	73.80
5536	NYSE	SXI	Fri, May 16, 2014	74.51	74.99	73.80	74.92
5535	NYSE	SXI	Thu, May 15, 2014	74.19	75.00	73.40	74.69
5534	NYSE	SXI	Wed, May 14, 2014	76.48	76.50	74.63	74.75
5533	NYSE	SXI	Tue, May 13, 2014	77.31	77.66	76.22	76.85
5532	NYSE	SXI	Mon, May 12, 2014	75.57	78.25	75.53	77.79
5531	NYSE	SXI	Fri, May 9, 2014	74.05	75.52	73.76	75.42
5530	NYSE	SXI	Thu, May 8, 2014	74.53	75.48	74.40	74.47
5529	NYSE	SXI	Wed, May 7, 2014	73.67	75.06	73.27	74.88
5528	NYSE	SXI	Tue, May 6, 2014	70.72	73.83	70.72	73.76
5527	NYSE	SXI	Mon, May 5, 2014	69.64	71.45	69.08	71.28
5526	NYSE	SXI	Fri, May 2, 2014	61.32	74.10	61.32	70.31
5525	NYSE	SXI	Thu, May 1, 2014	59.02	60.59	58.16	60.41
5524	NYSE	SXI	Wed, Apr 30, 2014	58.03	59.62	58.00	59.37
5523	NYSE	SXI	Tue, Apr 29, 2014	58.59	59.10	58.00	58.35
5522	NYSE	SXI	Mon, Apr 28, 2014	58.90	59.50	58.36	58.55
5521	NYSE	SXI	Fri, Apr 25, 2014	58.28	59.31	58.28	58.75
5520	NYSE	SXI	Thu, Apr 24, 2014	58.73	59.00	58.35	58.70
5519	NYSE	SXI	Wed, Apr 23, 2014	58.95	59.19	58.55	58.61
5518	NYSE	SXI	Tue, Apr 22, 2014	58.66	59.46	58.36	59.11
5517	NYSE	SXI	Mon, Apr 21, 2014	58.73	59.20	58.29	58.55
5516	NYSE	SXI	Thu, Apr 17, 2014	56.64	59.41	56.50	58.84
5515	NYSE	SXI	Wed, Apr 16, 2014	56.45	57.17	55.69	56.72
5514	NYSE	SXI	Tue, Apr 15, 2014	55.56	56.94	55.12	56.03
5513	NYSE	SXI	Mon, Apr 14, 2014	55.81	55.94	55.12	55.54
5512	NYSE	SXI	Fri, Apr 11, 2014	54.77	56.01	54.77	55.14
5511	NYSE	SXI	Thu, Apr 10, 2014	55.34	55.83	55.00	55.40
5510	NYSE	SXI	Wed, Apr 9, 2014	55.24	55.66	54.59	55.49
5509	NYSE	SXI	Tue, Apr 8, 2014	54.97	56.23	54.81	55.19
5508	NYSE	SXI	Mon, Apr 7, 2014	55.05	55.20	54.52	54.94
5507	NYSE	SXI	Fri, Apr 4, 2014	55.88	55.93	54.87	55.40
5506	NYSE	SXI	Thu, Apr 3, 2014	54.57	55.65	54.57	55.42
5505	NYSE	SXI	Wed, Apr 2, 2014	54.62	54.88	54.02	54.60
5504	NYSE	SXI	Tue, Apr 1, 2014	54.55	54.79	53.82	54.71
5503	NYSE	SXI	Mon, Mar 31, 2014	53.44	53.86	53.26	53.58
5502	NYSE	SXI	Fri, Mar 28, 2014	53.45	54.03	52.69	53.29
5501	NYSE	SXI	Thu, Mar 27, 2014	53.76	54.13	52.38	53.60
5500	NYSE	SXI	Wed, Mar 26, 2014	54.53	54.53	53.01	53.61
5499	NYSE	SXI	Tue, Mar 25, 2014	55.25	55.71	53.93	54.10
5498	NYSE	SXI	Mon, Mar 24, 2014	55.51	55.54	54.27	55.16
5497	NYSE	SXI	Fri, Mar 21, 2014	55.44	55.97	54.78	55.55
5496	NYSE	SXI	Thu, Mar 20, 2014	54.87	55.62	54.58	55.08
5495	NYSE	SXI	Wed, Mar 19, 2014	55.05	55.63	54.52	54.78
5494	NYSE	SXI	Tue, Mar 18, 2014	54.68	55.67	54.66	55.25
5493	NYSE	SXI	Mon, Mar 17, 2014	55.24	55.77	54.91	54.93
5492	NYSE	SXI	Fri, Mar 14, 2014	54.41	54.78	54.19	54.50
5491	NYSE	SXI	Thu, Mar 13, 2014	54.97	54.97	54.07	54.57
5490	NYSE	SXI	Wed, Mar 12, 2014	54.61	55.13	54.11	54.94
5489	NYSE	SXI	Tue, Mar 11, 2014	57.36	57.50	54.35	55.02
5488	NYSE	SXI	Mon, Mar 10, 2014	57.36	57.54	56.90	57.51
5487	NYSE	SXI	Fri, Mar 7, 2014	58.14	58.26	56.92	57.28
5486	NYSE	SXI	Thu, Mar 6, 2014	57.57	58.22	57.38	58.00
5485	NYSE	SXI	Wed, Mar 5, 2014	57.08	57.72	56.76	57.04
5484	NYSE	SXI	Tue, Mar 4, 2014	55.88	58.35	55.48	57.00
5483	NYSE	SXI	Mon, Mar 3, 2014	55.11	55.19	54.08	55.00
5482	NYSE	SXI	Fri, Feb 28, 2014	55.57	56.22	55.03	55.31
5481	NYSE	SXI	Thu, Feb 27, 2014	55.32	55.43	54.72	55.38
5480	NYSE	SXI	Wed, Feb 26, 2014	54.58	56.18	54.49	55.68
5479	NYSE	SXI	Tue, Feb 25, 2014	55.06	55.22	54.04	54.31
5478	NYSE	SXI	Mon, Feb 24, 2014	55.60	56.08	54.95	55.26
5477	NYSE	SXI	Fri, Feb 21, 2014	55.60	56.30	55.07	55.32
5476	NYSE	SXI	Thu, Feb 20, 2014	54.34	55.65	54.29	55.30
5475	NYSE	SXI	Wed, Feb 19, 2014	54.68	56.20	54.07	54.27
5474	NYSE	SXI	Tue, Feb 18, 2014	54.85	55.45	54.02	55.03
5473	NYSE	SXI	Fri, Feb 14, 2014	54.59	55.05	53.94	54.35
5472	NYSE	SXI	Thu, Feb 13, 2014	54.11	54.97	53.75	54.50
5471	NYSE	SXI	Wed, Feb 12, 2014	54.06	54.89	53.89	54.36
5470	NYSE	SXI	Tue, Feb 11, 2014	53.94	54.54	53.22	54.00
5469	NYSE	SXI	Mon, Feb 10, 2014	54.56	54.90	52.71	53.94
5468	NYSE	SXI	Fri, Feb 7, 2014	54.03	55.17	53.94	54.75
5467	NYSE	SXI	Thu, Feb 6, 2014	54.41	55.28	53.60	54.09
5466	NYSE	SXI	Wed, Feb 5, 2014	56.40	56.40	53.87	54.11
5465	NYSE	SXI	Tue, Feb 4, 2014	54.81	57.32	53.89	56.70
5464	NYSE	SXI	Mon, Feb 3, 2014	55.75	56.17	52.29	54.33
5463	NYSE	SXI	Fri, Jan 31, 2014	57.25	57.86	56.62	56.88
5462	NYSE	SXI	Thu, Jan 30, 2014	57.72	58.76	57.40	58.19
5461	NYSE	SXI	Wed, Jan 29, 2014	58.74	59.26	57.06	57.51
5460	NYSE	SXI	Tue, Jan 28, 2014	60.07	60.17	58.39	59.03
5459	NYSE	SXI	Mon, Jan 27, 2014	60.98	60.98	59.77	60.03
5458	NYSE	SXI	Fri, Jan 24, 2014	60.89	60.97	60.52	60.83
5457	NYSE	SXI	Thu, Jan 23, 2014	61.09	61.21	60.44	61.13
5456	NYSE	SXI	Wed, Jan 22, 2014	61.40	61.74	61.18	61.52
5455	NYSE	SXI	Tue, Jan 21, 2014	61.33	61.71	60.85	61.58
5454	NYSE	SXI	Fri, Jan 17, 2014	61.76	61.94	60.76	61.12
5453	NYSE	SXI	Thu, Jan 16, 2014	61.85	61.85	61.30	61.65
5452	NYSE	SXI	Wed, Jan 15, 2014	60.81	62.05	60.81	61.78
5451	NYSE	SXI	Tue, Jan 14, 2014	60.34	61.07	60.13	60.88
5450	NYSE	SXI	Mon, Jan 13, 2014	61.23	61.50	59.80	60.34
5449	NYSE	SXI	Fri, Jan 10, 2014	61.74	61.91	61.17	61.54
5448	NYSE	SXI	Thu, Jan 9, 2014	62.61	62.76	61.25	61.94
5447	NYSE	SXI	Wed, Jan 8, 2014	62.81	63.04	61.85	62.39
5446	NYSE	SXI	Tue, Jan 7, 2014	62.98	63.76	62.50	63.03
5445	NYSE	SXI	Mon, Jan 6, 2014	63.15	63.47	62.79	62.91
5444	NYSE	SXI	Fri, Jan 3, 2014	63.01	63.48	62.45	63.07
5443	NYSE	SXI	Thu, Jan 2, 2014	62.62	63.48	62.46	63.15
5442	NYSE	SXI	Tue, Dec 31, 2013	62.72	63.12	62.62	62.88
5441	NYSE	SXI	Mon, Dec 30, 2013	63.21	63.91	62.62	62.76
5440	NYSE	SXI	Fri, Dec 27, 2013	63.70	63.83	62.57	63.14
5439	NYSE	SXI	Thu, Dec 26, 2013	64.26	64.90	62.95	63.41
5438	NYSE	SXI	Tue, Dec 24, 2013	63.54	64.55	63.12	63.98
5437	NYSE	SXI	Mon, Dec 23, 2013	63.17	63.35	62.42	63.28
5436	NYSE	SXI	Fri, Dec 20, 2013	61.27	63.37	61.09	62.72
5435	NYSE	SXI	Thu, Dec 19, 2013	60.62	61.79	59.35	61.04
5434	NYSE	SXI	Wed, Dec 18, 2013	60.20	61.06	58.83	60.87
5433	NYSE	SXI	Tue, Dec 17, 2013	60.44	60.59	59.58	60.32
5432	NYSE	SXI	Mon, Dec 16, 2013	60.22	60.82	60.16	60.65
5431	NYSE	SXI	Fri, Dec 13, 2013	60.53	60.84	59.98	60.16
5430	NYSE	SXI	Thu, Dec 12, 2013	59.35	60.78	59.35	60.52
5429	NYSE	SXI	Wed, Dec 11, 2013	60.58	60.79	59.18	59.47
5428	NYSE	SXI	Tue, Dec 10, 2013	60.66	60.91	60.38	60.66
5427	NYSE	SXI	Mon, Dec 9, 2013	59.39	61.19	59.22	60.91
5426	NYSE	SXI	Fri, Dec 6, 2013	59.00	59.78	58.68	59.51
5425	NYSE	SXI	Thu, Dec 5, 2013	58.06	59.18	57.72	58.66
5424	NYSE	SXI	Wed, Dec 4, 2013	58.07	59.44	57.91	58.20
5423	NYSE	SXI	Tue, Dec 3, 2013	57.40	58.77	57.19	58.51
5422	NYSE	SXI	Mon, Dec 2, 2013	58.67	58.67	56.15	57.67
5421	NYSE	SXI	Fri, Nov 29, 2013	59.25	59.46	58.40	58.92
5420	NYSE	SXI	Wed, Nov 27, 2013	58.73	58.98	57.87	58.80
5419	NYSE	SXI	Tue, Nov 26, 2013	58.81	59.41	58.22	58.51
5418	NYSE	SXI	Mon, Nov 25, 2013	59.08	59.98	58.57	59.00
5417	NYSE	SXI	Fri, Nov 22, 2013	57.90	59.23	57.62	59.08
5416	NYSE	SXI	Thu, Nov 21, 2013	58.12	58.32	57.32	58.19
5415	NYSE	SXI	Wed, Nov 20, 2013	58.50	58.50	57.72	58.02
5414	NYSE	SXI	Tue, Nov 19, 2013	59.50	59.56	58.15	58.40
5413	NYSE	SXI	Mon, Nov 18, 2013	59.93	60.24	59.20	59.66
5412	NYSE	SXI	Fri, Nov 15, 2013	59.65	60.20	59.50	60.05
5411	NYSE	SXI	Thu, Nov 14, 2013	59.93	60.23	59.44	60.01
5410	NYSE	SXI	Wed, Nov 13, 2013	59.91	60.24	59.36	60.14
5409	NYSE	SXI	Tue, Nov 12, 2013	59.13	60.76	58.65	60.34
5408	NYSE	SXI	Mon, Nov 11, 2013	61.83	61.83	59.34	59.55
5407	NYSE	SXI	Fri, Nov 8, 2013	61.66	62.25	61.34	62.23
5406	NYSE	SXI	Thu, Nov 7, 2013	62.70	62.70	61.44	61.84
5405	NYSE	SXI	Wed, Nov 6, 2013	61.75	61.77	61.07	61.71
5404	NYSE	SXI	Tue, Nov 5, 2013	61.08	61.25	59.96	61.22
5403	NYSE	SXI	Mon, Nov 4, 2013	60.99	61.85	60.35	61.53
5402	NYSE	SXI	Fri, Nov 1, 2013	61.04	61.08	59.44	59.90
5401	NYSE	SXI	Thu, Oct 31, 2013	62.61	62.89	61.51	61.51
5400	NYSE	SXI	Wed, Oct 30, 2013	63.07	63.20	61.81	62.43
5399	NYSE	SXI	Tue, Oct 29, 2013	62.48	63.29	62.41	63.20
5398	NYSE	SXI	Mon, Oct 28, 2013	62.35	62.48	61.82	62.41
5397	NYSE	SXI	Fri, Oct 25, 2013	63.45	63.45	61.82	62.48
5396	NYSE	SXI	Thu, Oct 24, 2013	63.62	63.66	62.89	63.20
5395	NYSE	SXI	Wed, Oct 23, 2013	63.07	63.46	62.54	62.92
5394	NYSE	SXI	Tue, Oct 22, 2013	63.00	63.68	62.79	63.28
5393	NYSE	SXI	Mon, Oct 21, 2013	62.48	63.08	62.29	62.99
5392	NYSE	SXI	Fri, Oct 18, 2013	62.07	62.92	61.63	62.68
5391	NYSE	SXI	Thu, Oct 17, 2013	61.02	62.27	61.01	62.12
5390	NYSE	SXI	Wed, Oct 16, 2013	61.27	61.49	60.69	61.49
5389	NYSE	SXI	Tue, Oct 15, 2013	61.62	61.62	60.00	61.09
5388	NYSE	SXI	Mon, Oct 14, 2013	60.62	61.66	60.57	61.66
5387	NYSE	SXI	Fri, Oct 11, 2013	59.17	61.16	59.17	61.10
5386	NYSE	SXI	Thu, Oct 10, 2013	59.20	59.84	58.80	59.80
5385	NYSE	SXI	Wed, Oct 9, 2013	58.05	58.55	58.00	58.24
5384	NYSE	SXI	Tue, Oct 8, 2013	58.00	58.77	58.00	58.00
5383	NYSE	SXI	Mon, Oct 7, 2013	58.00	58.26	57.88	58.03
5382	NYSE	SXI	Fri, Oct 4, 2013	58.00	58.75	58.00	58.40
5381	NYSE	SXI	Thu, Oct 3, 2013	58.60	58.60	57.95	58.07
5380	NYSE	SXI	Wed, Oct 2, 2013	59.75	59.75	58.60	58.81
5379	NYSE	SXI	Tue, Oct 1, 2013	59.23	60.10	59.23	60.10
5378	NYSE	SXI	Mon, Sep 30, 2013	59.22	59.48	58.81	59.40
5377	NYSE	SXI	Fri, Sep 27, 2013	59.55	59.65	59.19	59.41
5376	NYSE	SXI	Thu, Sep 26, 2013	60.23	60.39	59.39	59.92
5375	NYSE	SXI	Wed, Sep 25, 2013	59.00	60.47	58.96	60.25
5374	NYSE	SXI	Tue, Sep 24, 2013	58.75	59.90	58.67	59.10
5373	NYSE	SXI	Mon, Sep 23, 2013	58.90	59.36	58.29	58.97
5372	NYSE	SXI	Fri, Sep 20, 2013	58.46	59.24	58.35	58.76
5371	NYSE	SXI	Thu, Sep 19, 2013	58.08	58.35	57.39	58.10
5370	NYSE	SXI	Wed, Sep 18, 2013	57.55	58.08	56.39	57.76
5369	NYSE	SXI	Tue, Sep 17, 2013	56.92	57.80	56.22	57.04
5368	NYSE	SXI	Mon, Sep 16, 2013	58.08	58.08	56.71	57.15
5367	NYSE	SXI	Fri, Sep 13, 2013	56.02	56.88	55.85	56.75
5366	NYSE	SXI	Thu, Sep 12, 2013	56.28	56.28	55.26	55.70
5365	NYSE	SXI	Wed, Sep 11, 2013	55.64	56.92	55.00	55.90
5364	NYSE	SXI	Tue, Sep 10, 2013	55.45	56.18	54.93	55.89
5363	NYSE	SXI	Mon, Sep 9, 2013	53.50	55.61	53.50	55.41
5362	NYSE	SXI	Fri, Sep 6, 2013	54.00	54.00	52.67	53.43
5361	NYSE	SXI	Thu, Sep 5, 2013	52.50	54.29	52.50	53.99
5360	NYSE	SXI	Wed, Sep 4, 2013	52.85	53.00	52.00	52.56
5359	NYSE	SXI	Tue, Sep 3, 2013	54.03	54.69	52.74	52.92
5358	NYSE	SXI	Fri, Aug 30, 2013	54.38	54.38	52.49	53.39
5357	NYSE	SXI	Thu, Aug 29, 2013	55.40	55.48	54.04	54.48
5356	NYSE	SXI	Wed, Aug 28, 2013	56.50	57.34	55.21	55.30
5355	NYSE	SXI	Tue, Aug 27, 2013	57.47	57.57	55.01	56.37
5354	NYSE	SXI	Mon, Aug 26, 2013	57.71	58.92	57.69	58.71
5353	NYSE	SXI	Fri, Aug 23, 2013	56.90	57.56	56.23	57.41
5352	NYSE	SXI	Thu, Aug 22, 2013	56.80	57.35	56.14	56.99
5351	NYSE	SXI	Wed, Aug 21, 2013	56.96	57.69	56.19	56.77
5350	NYSE	SXI	Tue, Aug 20, 2013	57.10	57.69	56.81	57.41
5349	NYSE	SXI	Mon, Aug 19, 2013	58.18	58.18	56.70	56.92
5348	NYSE	SXI	Fri, Aug 16, 2013	58.79	59.31	58.20	58.43
5347	NYSE	SXI	Thu, Aug 15, 2013	59.00	59.97	57.88	59.17
5346	NYSE	SXI	Wed, Aug 14, 2013	59.79	60.50	59.30	59.79
5345	NYSE	SXI	Tue, Aug 13, 2013	59.95	60.08	59.62	59.95
5344	NYSE	SXI	Mon, Aug 12, 2013	59.56	60.15	58.03	59.98
5343	NYSE	SXI	Fri, Aug 9, 2013	59.50	60.05	59.37	59.77
5342	NYSE	SXI	Thu, Aug 8, 2013	60.16	60.16	59.18	59.86
5341	NYSE	SXI	Wed, Aug 7, 2013	59.55	59.98	59.28	59.67
5340	NYSE	SXI	Tue, Aug 6, 2013	60.96	60.96	58.81	59.40
5339	NYSE	SXI	Mon, Aug 5, 2013	60.12	60.22	59.52	59.98
5338	NYSE	SXI	Fri, Aug 2, 2013	59.39	60.24	59.39	60.12
5337	NYSE	SXI	Thu, Aug 1, 2013	59.45	59.96	59.07	59.87
5336	NYSE	SXI	Wed, Jul 31, 2013	58.99	59.51	58.62	59.03
5335	NYSE	SXI	Tue, Jul 30, 2013	58.80	59.32	57.67	58.95
5334	NYSE	SXI	Mon, Jul 29, 2013	58.70	59.20	58.33	58.70
5333	NYSE	SXI	Fri, Jul 26, 2013	59.36	60.23	58.77	59.02
5332	NYSE	SXI	Thu, Jul 25, 2013	59.04	60.09	59.04	59.98
5331	NYSE	SXI	Wed, Jul 24, 2013	59.27	59.53	58.91	59.44
5330	NYSE	SXI	Tue, Jul 23, 2013	58.91	59.36	58.83	59.26
5329	NYSE	SXI	Mon, Jul 22, 2013	59.45	59.67	58.68	59.11
5328	NYSE	SXI	Fri, Jul 19, 2013	59.23	59.75	58.58	59.38
5327	NYSE	SXI	Thu, Jul 18, 2013	58.60	59.55	58.45	59.16
5326	NYSE	SXI	Wed, Jul 17, 2013	59.42	59.85	58.48	58.60
5325	NYSE	SXI	Tue, Jul 16, 2013	58.57	59.06	58.35	58.92
5324	NYSE	SXI	Mon, Jul 15, 2013	58.05	58.87	58.05	58.69
5323	NYSE	SXI	Fri, Jul 12, 2013	58.46	58.46	57.73	58.17
5322	NYSE	SXI	Thu, Jul 11, 2013	58.35	58.50	57.74	58.36
5321	NYSE	SXI	Wed, Jul 10, 2013	57.46	58.46	57.46	57.75
5320	NYSE	SXI	Tue, Jul 9, 2013	56.21	57.85	55.95	57.63
5319	NYSE	SXI	Mon, Jul 8, 2013	55.30	56.09	55.18	55.86
5318	NYSE	SXI	Fri, Jul 5, 2013	55.00	55.27	54.24	55.22
5317	NYSE	SXI	Wed, Jul 3, 2013	54.08	54.48	53.87	54.24
5316	NYSE	SXI	Tue, Jul 2, 2013	54.22	54.96	53.73	54.18
5315	NYSE	SXI	Mon, Jul 1, 2013	53.46	54.72	53.08	54.39
5314	NYSE	SXI	Fri, Jun 28, 2013	54.76	54.77	52.71	52.75
5313	NYSE	SXI	Thu, Jun 27, 2013	53.11	54.96	52.83	54.74
5312	NYSE	SXI	Wed, Jun 26, 2013	52.89	53.64	52.46	52.96
5311	NYSE	SXI	Tue, Jun 25, 2013	52.24	52.75	51.36	52.29
5310	NYSE	SXI	Mon, Jun 24, 2013	52.87	52.94	51.39	51.89
5309	NYSE	SXI	Fri, Jun 21, 2013	53.31	53.63	52.25	53.31
5308	NYSE	SXI	Thu, Jun 20, 2013	52.80	53.91	52.21	53.14
5307	NYSE	SXI	Wed, Jun 19, 2013	54.45	54.85	53.22	53.78
5306	NYSE	SXI	Tue, Jun 18, 2013	53.10	54.63	52.20	54.63
5305	NYSE	SXI	Mon, Jun 17, 2013	51.56	52.95	51.38	52.85
5304	NYSE	SXI	Fri, Jun 14, 2013	52.84	52.91	51.15	51.47
5303	NYSE	SXI	Thu, Jun 13, 2013	52.45	53.76	51.88	53.07
5302	NYSE	SXI	Wed, Jun 12, 2013	53.71	53.71	51.88	52.38
5301	NYSE	SXI	Tue, Jun 11, 2013	53.53	53.63	52.52	53.32
5300	NYSE	SXI	Mon, Jun 10, 2013	53.81	54.22	52.85	53.99
5299	NYSE	SXI	Fri, Jun 7, 2013	53.12	54.06	53.09	53.75
5298	NYSE	SXI	Thu, Jun 6, 2013	52.56	52.74	52.03	52.69
5297	NYSE	SXI	Wed, Jun 5, 2013	53.44	53.44	52.31	52.60
5296	NYSE	SXI	Tue, Jun 4, 2013	53.89	54.13	53.27	53.65
5295	NYSE	SXI	Mon, Jun 3, 2013	52.47	53.90	52.32	53.81
5294	NYSE	SXI	Fri, May 31, 2013	52.04	52.33	51.83	52.17
5293	NYSE	SXI	Thu, May 30, 2013	52.39	52.50	52.00	52.49
5292	NYSE	SXI	Wed, May 29, 2013	52.17	52.43	51.58	52.14
5291	NYSE	SXI	Tue, May 28, 2013	52.05	53.12	51.51	52.37
5290	NYSE	SXI	Fri, May 24, 2013	51.54	51.81	51.02	51.80
5289	NYSE	SXI	Thu, May 23, 2013	50.50	51.98	50.33	51.67
5288	NYSE	SXI	Wed, May 22, 2013	51.24	51.84	50.66	51.39
5287	NYSE	SXI	Tue, May 21, 2013	51.14	51.72	50.67	51.35
5286	NYSE	SXI	Mon, May 20, 2013	52.13	52.13	50.78	51.31
5285	NYSE	SXI	Fri, May 17, 2013	50.75	53.04	50.75	52.84
5284	NYSE	SXI	Thu, May 16, 2013	50.95	50.95	49.26	50.05
5283	NYSE	SXI	Wed, May 15, 2013	52.14	52.14	50.57	51.25
5282	NYSE	SXI	Tue, May 14, 2013	52.07	52.65	51.92	52.09
5281	NYSE	SXI	Mon, May 13, 2013	52.62	52.62	52.06	52.28
5280	NYSE	SXI	Fri, May 10, 2013	53.53	53.88	52.42	52.70
5279	NYSE	SXI	Thu, May 9, 2013	52.77	53.53	52.75	53.31
5278	NYSE	SXI	Wed, May 8, 2013	52.69	52.72	51.44	52.70
5277	NYSE	SXI	Tue, May 7, 2013	53.53	53.53	52.20	52.98
5276	NYSE	SXI	Mon, May 6, 2013	53.26	53.78	52.46	53.46
5275	NYSE	SXI	Fri, May 3, 2013	51.90	54.00	51.90	53.22
5274	NYSE	SXI	Thu, May 2, 2013	51.70	51.84	51.14	51.58
5273	NYSE	SXI	Wed, May 1, 2013	52.54	52.65	50.49	51.38
5272	NYSE	SXI	Tue, Apr 30, 2013	53.50	53.50	51.59	52.90
5271	NYSE	SXI	Mon, Apr 29, 2013	53.25	53.77	52.94	53.19
5270	NYSE	SXI	Fri, Apr 26, 2013	53.37	53.43	52.50	52.86
5269	NYSE	SXI	Thu, Apr 25, 2013	54.09	54.60	53.14	53.39
5268	NYSE	SXI	Wed, Apr 24, 2013	53.27	54.10	53.05	53.81
5267	NYSE	SXI	Tue, Apr 23, 2013	50.95	53.51	50.46	53.14
5266	NYSE	SXI	Mon, Apr 22, 2013	50.69	51.57	49.81	50.47
5265	NYSE	SXI	Fri, Apr 19, 2013	49.91	50.90	49.88	50.76
5264	NYSE	SXI	Thu, Apr 18, 2013	49.83	50.60	49.66	50.16
5263	NYSE	SXI	Wed, Apr 17, 2013	49.82	50.73	49.18	49.89
5262	NYSE	SXI	Tue, Apr 16, 2013	51.63	51.79	49.47	50.38
5261	NYSE	SXI	Mon, Apr 15, 2013	51.60	52.20	50.54	51.17
5260	NYSE	SXI	Fri, Apr 12, 2013	52.28	53.07	51.78	52.09
5259	NYSE	SXI	Thu, Apr 11, 2013	53.30	53.50	51.96	52.36
5258	NYSE	SXI	Wed, Apr 10, 2013	51.43	53.74	51.43	53.39
5257	NYSE	SXI	Tue, Apr 9, 2013	52.88	52.88	51.22	51.42
5256	NYSE	SXI	Mon, Apr 8, 2013	51.76	53.50	51.51	52.90
5255	NYSE	SXI	Fri, Apr 5, 2013	51.42	52.41	51.00	51.74
5254	NYSE	SXI	Thu, Apr 4, 2013	52.08	52.38	51.47	52.16
5253	NYSE	SXI	Wed, Apr 3, 2013	54.10	54.10	51.66	52.22
5252	NYSE	SXI	Tue, Apr 2, 2013	54.37	54.86	53.87	54.15
5251	NYSE	SXI	Mon, Apr 1, 2013	55.05	55.18	53.64	54.16
5250	NYSE	SXI	Thu, Mar 28, 2013	55.29	55.58	55.10	55.22
5249	NYSE	SXI	Wed, Mar 27, 2013	55.05	55.46	54.79	55.29
5248	NYSE	SXI	Tue, Mar 26, 2013	55.66	55.80	55.42	55.60
5247	NYSE	SXI	Mon, Mar 25, 2013	55.19	55.92	54.59	55.51
5246	NYSE	SXI	Fri, Mar 22, 2013	55.39	55.41	55.00	55.17
5245	NYSE	SXI	Thu, Mar 21, 2013	54.91	55.42	54.91	55.25
5244	NYSE	SXI	Wed, Mar 20, 2013	55.26	55.26	54.81	55.19
5243	NYSE	SXI	Tue, Mar 19, 2013	55.13	55.32	54.77	55.10
5242	NYSE	SXI	Mon, Mar 18, 2013	55.75	55.75	54.50	55.05
5241	NYSE	SXI	Fri, Mar 15, 2013	56.68	57.64	56.02	56.68
5240	NYSE	SXI	Thu, Mar 14, 2013	56.58	56.63	55.95	56.63
5239	NYSE	SXI	Wed, Mar 13, 2013	55.97	56.48	55.95	56.30
5238	NYSE	SXI	Tue, Mar 12, 2013	56.14	56.15	55.87	56.15
5237	NYSE	SXI	Mon, Mar 11, 2013	55.24	56.58	55.24	56.14
5236	NYSE	SXI	Fri, Mar 8, 2013	54.32	55.47	54.32	55.38
5235	NYSE	SXI	Thu, Mar 7, 2013	54.58	54.64	53.72	54.24
5234	NYSE	SXI	Wed, Mar 6, 2013	54.00	54.89	53.62	54.72
5233	NYSE	SXI	Tue, Mar 5, 2013	56.20	56.20	51.58	53.66
5232	NYSE	SXI	Mon, Mar 4, 2013	54.88	54.88	52.01	53.09
5231	NYSE	SXI	Fri, Mar 1, 2013	53.10	55.32	52.90	55.19
5230	NYSE	SXI	Thu, Feb 28, 2013	53.79	54.56	53.26	53.82
5229	NYSE	SXI	Wed, Feb 27, 2013	53.29	54.36	53.29	53.72
5228	NYSE	SXI	Tue, Feb 26, 2013	52.75	53.60	52.38	53.18
5227	NYSE	SXI	Mon, Feb 25, 2013	55.33	55.33	52.46	52.68
5226	NYSE	SXI	Fri, Feb 22, 2013	54.57	55.22	53.80	55.19
5225	NYSE	SXI	Thu, Feb 21, 2013	54.24	54.40	53.24	54.15
5224	NYSE	SXI	Wed, Feb 20, 2013	56.15	56.15	54.36	54.45
5223	NYSE	SXI	Tue, Feb 19, 2013	55.74	56.53	55.00	56.22
5222	NYSE	SXI	Fri, Feb 15, 2013	56.47	56.47	55.23	55.46
5221	NYSE	SXI	Thu, Feb 14, 2013	55.54	56.30	55.51	56.02
5220	NYSE	SXI	Wed, Feb 13, 2013	55.31	56.15	55.16	55.87
5219	NYSE	SXI	Tue, Feb 12, 2013	55.70	55.94	55.28	55.36
5218	NYSE	SXI	Mon, Feb 11, 2013	55.60	55.60	53.98	55.50
5217	NYSE	SXI	Fri, Feb 8, 2013	55.40	56.24	54.99	55.64
5216	NYSE	SXI	Thu, Feb 7, 2013	55.66	56.08	55.03	55.42
5215	NYSE	SXI	Wed, Feb 6, 2013	56.74	56.77	55.18	55.87
5214	NYSE	SXI	Tue, Feb 5, 2013	56.52	57.25	56.23	56.96
5213	NYSE	SXI	Mon, Feb 4, 2013	56.28	57.21	55.64	56.16
5212	NYSE	SXI	Fri, Feb 1, 2013	57.40	57.41	56.48	56.49
5211	NYSE	SXI	Thu, Jan 31, 2013	56.42	57.07	55.92	56.65
5210	NYSE	SXI	Wed, Jan 30, 2013	57.05	57.48	56.45	56.72
5209	NYSE	SXI	Tue, Jan 29, 2013	56.24	57.61	56.12	57.28
5208	NYSE	SXI	Mon, Jan 28, 2013	56.44	56.72	55.85	56.52
5207	NYSE	SXI	Fri, Jan 25, 2013	55.95	56.54	55.74	56.44
5206	NYSE	SXI	Thu, Jan 24, 2013	55.44	55.90	55.19	55.68
5205	NYSE	SXI	Wed, Jan 23, 2013	55.28	55.48	55.03	55.44
5204	NYSE	SXI	Tue, Jan 22, 2013	55.62	55.62	55.01	55.48
5203	NYSE	SXI	Fri, Jan 18, 2013	55.00	55.59	54.66	55.50
5202	NYSE	SXI	Thu, Jan 17, 2013	54.88	55.15	54.13	54.97
5201	NYSE	SXI	Wed, Jan 16, 2013	54.05	54.88	54.05	54.66
5200	NYSE	SXI	Tue, Jan 15, 2013	54.50	54.96	54.13	54.34
5199	NYSE	SXI	Mon, Jan 14, 2013	54.94	55.11	54.28	54.71
5198	NYSE	SXI	Fri, Jan 11, 2013	54.12	55.10	53.77	54.96
5197	NYSE	SXI	Thu, Jan 10, 2013	53.88	54.44	53.04	54.41
5196	NYSE	SXI	Wed, Jan 9, 2013	52.59	53.76	52.03	53.76
5195	NYSE	SXI	Tue, Jan 8, 2013	51.80	52.41	51.28	52.39
5194	NYSE	SXI	Mon, Jan 7, 2013	51.99	52.00	51.48	51.72
5193	NYSE	SXI	Fri, Jan 4, 2013	51.98	52.25	51.77	52.20
5192	NYSE	SXI	Thu, Jan 3, 2013	52.09	52.38	51.33	51.62
5191	NYSE	SXI	Wed, Jan 2, 2013	52.52	52.98	51.84	52.27
5190	NYSE	SXI	Mon, Dec 31, 2012	49.85	51.57	49.59	51.29
5189	NYSE	SXI	Fri, Dec 28, 2012	49.52	50.41	49.52	49.95
5188	NYSE	SXI	Thu, Dec 27, 2012	49.33	49.94	47.43	49.66
5187	NYSE	SXI	Wed, Dec 26, 2012	49.12	49.92	48.64	49.42
5186	NYSE	SXI	Mon, Dec 24, 2012	50.46	51.05	49.10	49.17
5185	NYSE	SXI	Fri, Dec 21, 2012	50.35	50.62	49.77	50.08
5184	NYSE	SXI	Thu, Dec 20, 2012	49.97	50.64	49.37	50.60
5183	NYSE	SXI	Wed, Dec 19, 2012	50.00	50.39	49.61	50.06
5182	NYSE	SXI	Tue, Dec 18, 2012	48.60	49.93	48.45	49.87
5181	NYSE	SXI	Mon, Dec 17, 2012	48.15	48.59	48.03	48.57
5180	NYSE	SXI	Fri, Dec 14, 2012	47.50	48.47	47.18	48.10
5179	NYSE	SXI	Thu, Dec 13, 2012	47.73	47.97	47.34	47.55
5178	NYSE	SXI	Wed, Dec 12, 2012	48.64	48.72	47.37	47.53
5177	NYSE	SXI	Tue, Dec 11, 2012	48.75	48.87	47.94	48.38
5176	NYSE	SXI	Mon, Dec 10, 2012	48.01	48.50	47.71	48.24
5175	NYSE	SXI	Fri, Dec 7, 2012	48.66	48.66	47.30	48.03
5174	NYSE	SXI	Thu, Dec 6, 2012	48.30	48.84	47.44	48.28
5173	NYSE	SXI	Wed, Dec 5, 2012	49.69	49.69	47.69	48.33
5172	NYSE	SXI	Tue, Dec 4, 2012	49.45	49.60	48.50	49.60
5171	NYSE	SXI	Mon, Dec 3, 2012	49.62	49.62	48.67	49.28
5170	NYSE	SXI	Fri, Nov 30, 2012	48.00	49.26	46.74	49.26
5169	NYSE	SXI	Thu, Nov 29, 2012	47.23	47.86	46.62	47.84
5168	NYSE	SXI	Wed, Nov 28, 2012	47.19	47.19	45.53	46.69
5167	NYSE	SXI	Tue, Nov 27, 2012	46.72	47.98	46.72	47.32
5166	NYSE	SXI	Mon, Nov 26, 2012	46.30	46.87	46.19	46.73
5165	NYSE	SXI	Fri, Nov 23, 2012	46.24	46.62	45.89	46.43
5164	NYSE	SXI	Wed, Nov 21, 2012	46.42	46.48	45.75	46.15
5163	NYSE	SXI	Tue, Nov 20, 2012	46.31	46.52	45.57	46.48
5162	NYSE	SXI	Mon, Nov 19, 2012	46.56	46.96	45.25	46.49
5161	NYSE	SXI	Fri, Nov 16, 2012	45.12	46.57	45.00	46.13
5160	NYSE	SXI	Thu, Nov 15, 2012	46.75	46.99	44.32	45.34
5159	NYSE	SXI	Wed, Nov 14, 2012	47.98	48.46	46.15	46.68
5158	NYSE	SXI	Tue, Nov 13, 2012	47.55	48.40	47.55	47.76
5157	NYSE	SXI	Mon, Nov 12, 2012	47.08	47.96	46.77	47.53
5156	NYSE	SXI	Fri, Nov 9, 2012	46.69	47.94	44.93	46.76
5155	NYSE	SXI	Thu, Nov 8, 2012	48.23	48.23	46.86	47.07
5154	NYSE	SXI	Wed, Nov 7, 2012	49.95	50.14	48.06	48.11
5153	NYSE	SXI	Tue, Nov 6, 2012	50.27	50.76	49.30	50.64
5152	NYSE	SXI	Mon, Nov 5, 2012	50.28	50.54	49.24	49.92
5151	NYSE	SXI	Fri, Nov 2, 2012	50.84	52.14	50.00	50.16
5150	NYSE	SXI	Thu, Nov 1, 2012	46.25	50.80	45.96	50.79
5149	NYSE	SXI	Wed, Oct 31, 2012	45.15	46.24	45.14	46.24
5148	NYSE	SXI	Fri, Oct 26, 2012	45.36	45.55	44.91	45.27
5147	NYSE	SXI	Thu, Oct 25, 2012	44.39	45.24	44.06	45.24
5146	NYSE	SXI	Wed, Oct 24, 2012	44.42	44.42	43.94	44.07
5145	NYSE	SXI	Tue, Oct 23, 2012	43.40	44.24	43.29	44.21
5144	NYSE	SXI	Mon, Oct 22, 2012	43.48	43.63	43.00	43.58
5143	NYSE	SXI	Fri, Oct 19, 2012	44.28	44.28	43.04	43.50
5142	NYSE	SXI	Thu, Oct 18, 2012	44.84	44.86	44.06	44.58
5141	NYSE	SXI	Wed, Oct 17, 2012	45.82	46.00	44.71	44.74
5140	NYSE	SXI	Tue, Oct 16, 2012	45.13	45.82	44.91	45.60
5139	NYSE	SXI	Mon, Oct 15, 2012	44.34	44.62	44.01	44.58
5138	NYSE	SXI	Fri, Oct 12, 2012	44.63	45.33	44.05	44.13
5137	NYSE	SXI	Thu, Oct 11, 2012	45.91	46.11	44.63	44.65
5136	NYSE	SXI	Wed, Oct 10, 2012	45.08	45.54	44.79	45.35
5135	NYSE	SXI	Tue, Oct 9, 2012	45.72	45.74	44.62	44.72
5134	NYSE	SXI	Mon, Oct 8, 2012	45.24	45.80	44.94	45.50
5133	NYSE	SXI	Fri, Oct 5, 2012	45.03	45.95	45.03	45.46
5132	NYSE	SXI	Thu, Oct 4, 2012	44.80	45.36	44.19	44.94
5131	NYSE	SXI	Wed, Oct 3, 2012	44.73	44.80	44.30	44.50
5130	NYSE	SXI	Tue, Oct 2, 2012	45.08	45.41	44.57	44.65
5129	NYSE	SXI	Mon, Oct 1, 2012	44.53	45.56	44.40	44.63
5128	NYSE	SXI	Fri, Sep 28, 2012	44.58	45.00	44.13	44.45
5127	NYSE	SXI	Thu, Sep 27, 2012	45.16	45.16	44.39	44.90
5126	NYSE	SXI	Wed, Sep 26, 2012	45.06	45.46	44.53	44.81
5125	NYSE	SXI	Tue, Sep 25, 2012	46.54	47.34	44.63	44.86
5124	NYSE	SXI	Mon, Sep 24, 2012	45.52	46.66	45.52	46.29
5123	NYSE	SXI	Fri, Sep 21, 2012	46.05	46.07	45.65	45.74
5122	NYSE	SXI	Thu, Sep 20, 2012	44.67	45.57	44.63	45.43
5121	NYSE	SXI	Wed, Sep 19, 2012	44.46	45.14	44.46	44.85
5120	NYSE	SXI	Tue, Sep 18, 2012	44.50	44.88	44.50	44.67
5119	NYSE	SXI	Mon, Sep 17, 2012	44.53	44.86	44.01	44.80
5118	NYSE	SXI	Fri, Sep 14, 2012	45.76	46.25	44.40	44.76
5117	NYSE	SXI	Thu, Sep 13, 2012	44.91	45.72	44.37	45.48
5116	NYSE	SXI	Wed, Sep 12, 2012	46.24	46.69	44.37	45.01
5115	NYSE	SXI	Tue, Sep 11, 2012	45.56	46.71	45.56	46.35
5114	NYSE	SXI	Mon, Sep 10, 2012	45.42	45.75	44.93	45.66
5113	NYSE	SXI	Fri, Sep 7, 2012	45.62	45.62	45.18	45.42
5112	NYSE	SXI	Thu, Sep 6, 2012	44.73	45.75	44.35	45.39
5111	NYSE	SXI	Wed, Sep 5, 2012	44.93	45.30	44.23	44.32
5110	NYSE	SXI	Tue, Sep 4, 2012	44.81	44.98	43.73	44.74
5109	NYSE	SXI	Fri, Aug 31, 2012	44.93	45.37	44.47	44.64
5108	NYSE	SXI	Thu, Aug 30, 2012	45.14	45.50	44.57	44.71
5107	NYSE	SXI	Wed, Aug 29, 2012	44.70	45.50	44.60	45.49
5106	NYSE	SXI	Tue, Aug 28, 2012	44.94	45.75	44.43	44.45
5105	NYSE	SXI	Mon, Aug 27, 2012	42.75	44.74	42.66	44.20
5104	NYSE	SXI	Fri, Aug 24, 2012	43.36	43.78	41.92	42.61
5103	NYSE	SXI	Thu, Aug 23, 2012	44.43	44.45	43.32	43.55
5102	NYSE	SXI	Wed, Aug 22, 2012	44.97	45.15	44.22	44.43
5101	NYSE	SXI	Tue, Aug 21, 2012	45.03	46.00	44.91	45.43
5100	NYSE	SXI	Mon, Aug 20, 2012	44.28	45.27	44.00	44.68
5099	NYSE	SXI	Fri, Aug 17, 2012	43.81	44.85	43.38	44.55
5098	NYSE	SXI	Thu, Aug 16, 2012	42.97	44.32	42.29	43.96
5097	NYSE	SXI	Wed, Aug 15, 2012	41.81	43.05	41.81	42.96
5096	NYSE	SXI	Tue, Aug 14, 2012	43.11	43.19	41.78	42.02
5095	NYSE	SXI	Mon, Aug 13, 2012	42.82	42.93	41.81	42.70
5094	NYSE	SXI	Fri, Aug 10, 2012	42.87	43.21	42.40	42.80
5093	NYSE	SXI	Thu, Aug 9, 2012	44.25	45.14	42.86	42.90
5092	NYSE	SXI	Wed, Aug 8, 2012	42.87	44.64	42.87	44.43
5091	NYSE	SXI	Tue, Aug 7, 2012	43.60	44.16	43.28	44.01
5090	NYSE	SXI	Mon, Aug 6, 2012	43.35	44.16	42.95	43.36
5089	NYSE	SXI	Fri, Aug 3, 2012	42.93	43.73	42.93	43.52
5088	NYSE	SXI	Thu, Aug 2, 2012	42.04	42.52	42.04	42.29
5087	NYSE	SXI	Wed, Aug 1, 2012	43.19	43.62	42.10	42.10
5086	NYSE	SXI	Tue, Jul 31, 2012	42.93	43.55	42.76	42.78
5085	NYSE	SXI	Mon, Jul 30, 2012	43.38	43.42	42.75	43.15
5084	NYSE	SXI	Fri, Jul 27, 2012	42.98	43.57	42.63	43.27
5083	NYSE	SXI	Thu, Jul 26, 2012	43.87	43.99	42.28	42.89
5082	NYSE	SXI	Wed, Jul 25, 2012	43.03	43.45	42.56	42.96
5081	NYSE	SXI	Tue, Jul 24, 2012	43.56	43.56	42.14	42.55
5080	NYSE	SXI	Mon, Jul 23, 2012	43.08	43.68	42.86	43.27
5079	NYSE	SXI	Fri, Jul 20, 2012	46.23	46.83	43.71	44.01
5078	NYSE	SXI	Thu, Jul 19, 2012	46.47	46.47	45.03	45.39
5077	NYSE	SXI	Wed, Jul 18, 2012	45.70	46.58	45.65	46.39
5076	NYSE	SXI	Tue, Jul 17, 2012	45.76	46.26	45.33	45.67
5075	NYSE	SXI	Mon, Jul 16, 2012	45.65	46.03	45.20	45.42
5074	NYSE	SXI	Fri, Jul 13, 2012	44.71	46.19	44.66	45.92
5073	NYSE	SXI	Thu, Jul 12, 2012	43.27	44.80	43.16	44.38
5072	NYSE	SXI	Wed, Jul 11, 2012	43.77	44.02	42.47	43.61
5071	NYSE	SXI	Tue, Jul 10, 2012	43.62	44.04	43.20	43.55
5070	NYSE	SXI	Mon, Jul 9, 2012	42.50	43.32	42.27	43.17
5069	NYSE	SXI	Fri, Jul 6, 2012	41.90	42.80	41.78	42.50
5068	NYSE	SXI	Thu, Jul 5, 2012	42.82	42.84	41.66	42.39
5067	NYSE	SXI	Tue, Jul 3, 2012	42.63	43.38	42.36	43.00
5066	NYSE	SXI	Mon, Jul 2, 2012	42.75	42.91	41.29	42.89
5065	NYSE	SXI	Fri, Jun 29, 2012	41.33	42.84	41.19	42.57
5064	NYSE	SXI	Thu, Jun 28, 2012	39.70	40.54	39.00	40.47
5063	NYSE	SXI	Wed, Jun 27, 2012	39.60	40.56	39.36	40.21
5062	NYSE	SXI	Tue, Jun 26, 2012	39.58	39.78	39.17	39.49
5061	NYSE	SXI	Mon, Jun 25, 2012	40.00	40.00	38.83	39.25
5060	NYSE	SXI	Fri, Jun 22, 2012	40.08	40.89	39.81	40.54
5059	NYSE	SXI	Thu, Jun 21, 2012	40.92	41.04	39.67	39.74
5058	NYSE	SXI	Wed, Jun 20, 2012	41.45	42.03	40.93	41.06
5057	NYSE	SXI	Tue, Jun 19, 2012	39.67	41.86	39.67	41.37
5056	NYSE	SXI	Mon, Jun 18, 2012	39.48	39.98	39.05	39.60
5055	NYSE	SXI	Fri, Jun 15, 2012	40.33	40.51	39.48	39.62
5054	NYSE	SXI	Thu, Jun 14, 2012	39.33	40.43	39.33	40.35
5053	NYSE	SXI	Wed, Jun 13, 2012	40.54	40.56	38.87	39.15
5052	NYSE	SXI	Tue, Jun 12, 2012	40.31	40.76	40.00	40.59
5051	NYSE	SXI	Mon, Jun 11, 2012	41.56	41.56	39.70	39.92
5050	NYSE	SXI	Fri, Jun 8, 2012	40.02	41.35	40.01	41.15
5049	NYSE	SXI	Thu, Jun 7, 2012	40.97	41.14	39.93	40.02
5048	NYSE	SXI	Wed, Jun 6, 2012	39.10	40.35	39.09	40.30
5047	NYSE	SXI	Tue, Jun 5, 2012	38.97	39.12	38.27	38.71
5046	NYSE	SXI	Mon, Jun 4, 2012	39.34	39.75	38.66	39.10
5045	NYSE	SXI	Fri, Jun 1, 2012	39.75	40.19	38.78	38.95
5044	NYSE	SXI	Thu, May 31, 2012	41.10	41.22	39.93	40.69
5043	NYSE	SXI	Wed, May 30, 2012	41.04	41.96	40.93	41.14
5042	NYSE	SXI	Tue, May 29, 2012	41.30	42.15	40.89	41.40
5041	NYSE	SXI	Fri, May 25, 2012	41.66	41.92	40.83	41.03
5040	NYSE	SXI	Thu, May 24, 2012	41.01	41.58	40.04	41.58
5039	NYSE	SXI	Wed, May 23, 2012	40.34	41.25	40.11	40.86
5038	NYSE	SXI	Tue, May 22, 2012	40.89	41.19	40.25	40.73
5037	NYSE	SXI	Mon, May 21, 2012	41.01	41.25	40.43	40.94
5036	NYSE	SXI	Fri, May 18, 2012	40.98	41.93	40.64	41.04
5035	NYSE	SXI	Thu, May 17, 2012	41.76	41.95	40.66	40.96
5034	NYSE	SXI	Wed, May 16, 2012	42.76	42.85	41.68	41.83
5033	NYSE	SXI	Tue, May 15, 2012	42.57	43.04	42.20	42.50
5032	NYSE	SXI	Mon, May 14, 2012	43.66	43.66	42.39	42.63
5031	NYSE	SXI	Fri, May 11, 2012	44.47	45.17	43.58	44.21
5030	NYSE	SXI	Thu, May 10, 2012	44.78	45.42	44.56	44.95
5029	NYSE	SXI	Wed, May 9, 2012	44.83	45.25	44.27	44.49
5028	NYSE	SXI	Tue, May 8, 2012	44.35	45.49	44.35	45.30
5027	NYSE	SXI	Mon, May 7, 2012	44.05	45.17	43.70	44.67
5026	NYSE	SXI	Fri, May 4, 2012	45.26	45.26	43.28	44.27
5025	NYSE	SXI	Thu, May 3, 2012	45.09	45.51	44.74	45.47
5024	NYSE	SXI	Wed, May 2, 2012	43.52	45.13	43.50	45.08
5023	NYSE	SXI	Tue, May 1, 2012	44.03	46.05	43.58	43.64
5022	NYSE	SXI	Mon, Apr 30, 2012	44.94	45.04	43.77	44.06
5021	NYSE	SXI	Fri, Apr 27, 2012	43.77	45.37	43.57	45.22
5020	NYSE	SXI	Thu, Apr 26, 2012	42.96	43.86	42.84	43.67
5019	NYSE	SXI	Wed, Apr 25, 2012	42.89	43.45	42.30	43.23
5018	NYSE	SXI	Tue, Apr 24, 2012	42.00	42.69	41.86	42.38
5017	NYSE	SXI	Mon, Apr 23, 2012	42.86	42.86	41.63	42.00
5016	NYSE	SXI	Fri, Apr 20, 2012	42.03	43.06	41.92	42.97
5015	NYSE	SXI	Thu, Apr 19, 2012	41.50	41.82	40.94	41.32
5014	NYSE	SXI	Wed, Apr 18, 2012	41.75	42.13	41.19	41.50
5013	NYSE	SXI	Tue, Apr 17, 2012	42.28	42.86	41.66	41.79
5012	NYSE	SXI	Mon, Apr 16, 2012	41.66	42.59	41.50	41.74
5011	NYSE	SXI	Fri, Apr 13, 2012	41.62	41.64	41.25	41.45
5010	NYSE	SXI	Thu, Apr 12, 2012	41.50	42.31	41.50	41.92
5009	NYSE	SXI	Wed, Apr 11, 2012	40.91	41.38	40.84	41.38
5008	NYSE	SXI	Tue, Apr 10, 2012	41.57	41.60	40.23	40.33
5007	NYSE	SXI	Mon, Apr 9, 2012	41.07	41.87	40.80	41.52
5006	NYSE	SXI	Thu, Apr 5, 2012	41.74	42.36	41.67	42.06
5005	NYSE	SXI	Wed, Apr 4, 2012	41.60	42.15	41.51	42.08
5004	NYSE	SXI	Tue, Apr 3, 2012	42.17	42.52	41.85	42.27
5003	NYSE	SXI	Mon, Apr 2, 2012	41.25	42.24	40.99	42.21
5002	NYSE	SXI	Fri, Mar 30, 2012	41.04	41.70	40.94	41.19
5001	NYSE	SXI	Thu, Mar 29, 2012	39.65	40.75	38.78	40.56
5000	NYSE	SXI	Wed, Mar 28, 2012	40.33	40.66	39.73	40.08
4999	NYSE	SXI	Tue, Mar 27, 2012	41.04	41.16	40.20	40.32
4998	NYSE	SXI	Mon, Mar 26, 2012	40.04	41.06	40.04	41.02
4997	NYSE	SXI	Fri, Mar 23, 2012	39.04	39.72	38.75	39.55
4996	NYSE	SXI	Thu, Mar 22, 2012	39.25	39.30	38.35	38.85
4995	NYSE	SXI	Wed, Mar 21, 2012	39.64	39.93	39.26	39.35
4994	NYSE	SXI	Tue, Mar 20, 2012	39.34	39.65	39.21	39.44
4993	NYSE	SXI	Mon, Mar 19, 2012	39.48	40.35	39.29	39.81
4992	NYSE	SXI	Fri, Mar 16, 2012	39.05	39.60	38.96	39.40
4991	NYSE	SXI	Thu, Mar 15, 2012	38.74	38.98	38.22	38.95
4990	NYSE	SXI	Wed, Mar 14, 2012	39.39	39.70	38.37	38.65
4989	NYSE	SXI	Tue, Mar 13, 2012	38.51	39.52	38.37	39.50
4988	NYSE	SXI	Mon, Mar 12, 2012	38.25	38.39	38.01	38.10
4987	NYSE	SXI	Fri, Mar 9, 2012	37.40	38.91	37.37	38.30
4986	NYSE	SXI	Thu, Mar 8, 2012	36.99	37.44	36.60	37.35
4985	NYSE	SXI	Wed, Mar 7, 2012	36.18	36.81	36.18	36.61
4984	NYSE	SXI	Tue, Mar 6, 2012	35.97	36.60	35.58	36.00
4983	NYSE	SXI	Mon, Mar 5, 2012	36.58	36.70	36.10	36.30
4982	NYSE	SXI	Fri, Mar 2, 2012	37.65	37.72	36.55	36.60
4981	NYSE	SXI	Thu, Mar 1, 2012	38.42	38.56	37.58	37.61
4980	NYSE	SXI	Wed, Feb 29, 2012	39.33	39.52	38.21	38.21
4979	NYSE	SXI	Tue, Feb 28, 2012	39.80	39.81	38.80	39.05
4978	NYSE	SXI	Mon, Feb 27, 2012	39.90	40.45	39.05	39.86
4977	NYSE	SXI	Fri, Feb 24, 2012	41.44	41.46	40.07	40.09
4976	NYSE	SXI	Thu, Feb 23, 2012	40.50	41.59	40.01	41.44
4975	NYSE	SXI	Wed, Feb 22, 2012	40.32	41.04	40.32	40.50
4974	NYSE	SXI	Tue, Feb 21, 2012	40.64	41.66	40.35	40.64
4973	NYSE	SXI	Fri, Feb 17, 2012	40.70	40.96	40.17	40.60
4972	NYSE	SXI	Thu, Feb 16, 2012	39.86	40.64	39.86	40.45
4971	NYSE	SXI	Wed, Feb 15, 2012	41.38	41.38	39.43	39.78
4970	NYSE	SXI	Tue, Feb 14, 2012	41.72	42.43	40.43	41.22
4969	NYSE	SXI	Mon, Feb 13, 2012	41.75	42.67	41.63	42.42
4968	NYSE	SXI	Fri, Feb 10, 2012	40.68	41.42	40.40	41.11
4967	NYSE	SXI	Thu, Feb 9, 2012	41.34	41.60	40.87	40.94
4966	NYSE	SXI	Wed, Feb 8, 2012	41.67	41.73	40.92	41.29
4965	NYSE	SXI	Tue, Feb 7, 2012	41.66	42.07	41.32	41.43
4964	NYSE	SXI	Mon, Feb 6, 2012	42.71	42.72	41.78	41.91
4963	NYSE	SXI	Fri, Feb 3, 2012	42.65	43.92	42.43	42.61
4962	NYSE	SXI	Thu, Feb 2, 2012	41.66	41.99	41.15	41.83
4961	NYSE	SXI	Wed, Feb 1, 2012	40.40	42.00	40.22	41.78
4960	NYSE	SXI	Tue, Jan 31, 2012	39.56	40.24	39.18	40.09
4959	NYSE	SXI	Mon, Jan 30, 2012	39.32	39.59	39.09	39.37
4958	NYSE	SXI	Fri, Jan 27, 2012	39.05	39.69	38.88	39.61
4957	NYSE	SXI	Thu, Jan 26, 2012	39.38	39.85	38.80	39.40
4956	NYSE	SXI	Wed, Jan 25, 2012	38.44	39.44	38.23	39.07
4955	NYSE	SXI	Tue, Jan 24, 2012	38.09	38.77	38.03	38.70
4954	NYSE	SXI	Mon, Jan 23, 2012	39.08	39.08	38.06	38.46
4953	NYSE	SXI	Fri, Jan 20, 2012	38.09	39.25	38.09	38.96
4952	NYSE	SXI	Thu, Jan 19, 2012	38.68	38.68	37.74	38.33
4951	NYSE	SXI	Wed, Jan 18, 2012	37.83	38.72	37.47	38.69
4950	NYSE	SXI	Tue, Jan 17, 2012	38.01	38.10	37.55	37.94
4949	NYSE	SXI	Fri, Jan 13, 2012	37.17	37.93	37.04	37.63
4948	NYSE	SXI	Thu, Jan 12, 2012	37.23	37.89	36.56	37.66
4947	NYSE	SXI	Wed, Jan 11, 2012	36.69	37.32	36.69	37.05
4946	NYSE	SXI	Tue, Jan 10, 2012	36.81	36.81	36.19	36.74
4945	NYSE	SXI	Mon, Jan 9, 2012	35.99	36.24	35.38	36.21
4944	NYSE	SXI	Fri, Jan 6, 2012	35.89	35.96	35.39	35.77
4943	NYSE	SXI	Thu, Jan 5, 2012	35.51	36.07	35.08	35.83
4942	NYSE	SXI	Wed, Jan 4, 2012	35.08	36.03	35.08	35.62
4941	NYSE	SXI	Tue, Jan 3, 2012	35.07	36.02	34.88	35.32
4940	NYSE	SXI	Fri, Dec 30, 2011	34.95	35.39	34.16	34.17
4939	NYSE	SXI	Thu, Dec 29, 2011	34.99	35.22	34.90	35.06
4938	NYSE	SXI	Wed, Dec 28, 2011	35.51	35.65	34.88	35.01
4937	NYSE	SXI	Tue, Dec 27, 2011	35.13	35.83	34.83	35.64
4936	NYSE	SXI	Fri, Dec 23, 2011	35.32	35.45	35.12	35.36
4935	NYSE	SXI	Thu, Dec 22, 2011	35.04	36.07	34.87	35.22
4934	NYSE	SXI	Wed, Dec 21, 2011	34.64	35.14	34.17	34.87
4933	NYSE	SXI	Tue, Dec 20, 2011	34.12	34.93	34.06	34.84
4932	NYSE	SXI	Mon, Dec 19, 2011	34.47	34.95	33.20	33.27
4931	NYSE	SXI	Fri, Dec 16, 2011	33.98	35.08	33.63	34.18
4930	NYSE	SXI	Thu, Dec 15, 2011	33.26	33.98	33.14	33.60
4929	NYSE	SXI	Wed, Dec 14, 2011	32.26	32.90	32.01	32.81
4928	NYSE	SXI	Tue, Dec 13, 2011	33.37	34.01	32.48	32.62
4927	NYSE	SXI	Mon, Dec 12, 2011	33.02	33.28	32.35	32.94
4926	NYSE	SXI	Fri, Dec 9, 2011	32.27	33.72	31.81	33.55
4925	NYSE	SXI	Thu, Dec 8, 2011	33.08	33.29	31.94	32.05
4924	NYSE	SXI	Wed, Dec 7, 2011	33.01	33.79	32.48	33.49
4923	NYSE	SXI	Tue, Dec 6, 2011	32.74	33.31	32.28	33.18
4922	NYSE	SXI	Mon, Dec 5, 2011	32.75	33.00	31.94	32.57
4921	NYSE	SXI	Fri, Dec 2, 2011	32.31	32.31	31.60	32.04
4920	NYSE	SXI	Thu, Dec 1, 2011	31.70	32.57	31.03	31.72
4919	NYSE	SXI	Wed, Nov 30, 2011	31.30	32.02	30.97	31.93
4918	NYSE	SXI	Tue, Nov 29, 2011	30.48	30.71	29.41	29.75
4917	NYSE	SXI	Mon, Nov 28, 2011	30.23	30.87	30.03	30.30
4916	NYSE	SXI	Fri, Nov 25, 2011	29.22	29.72	28.95	28.95
4915	NYSE	SXI	Wed, Nov 23, 2011	31.15	31.16	29.36	29.39
4914	NYSE	SXI	Tue, Nov 22, 2011	31.86	32.23	31.33	31.43
4913	NYSE	SXI	Mon, Nov 21, 2011	32.08	32.41	31.56	31.76
4912	NYSE	SXI	Fri, Nov 18, 2011	33.41	33.50	32.48	32.90
4911	NYSE	SXI	Thu, Nov 17, 2011	34.42	34.61	32.96	33.32
4910	NYSE	SXI	Wed, Nov 16, 2011	34.97	35.27	34.16	34.26
4909	NYSE	SXI	Tue, Nov 15, 2011	35.37	35.74	35.12	35.41
4908	NYSE	SXI	Mon, Nov 14, 2011	36.01	36.50	35.17	35.55
4907	NYSE	SXI	Fri, Nov 11, 2011	36.07	36.14	35.49	35.90
4906	NYSE	SXI	Thu, Nov 10, 2011	36.62	37.52	35.04	35.52
4905	NYSE	SXI	Wed, Nov 9, 2011	37.27	37.76	36.13	36.24
4904	NYSE	SXI	Tue, Nov 8, 2011	38.04	38.60	36.84	38.39
4903	NYSE	SXI	Mon, Nov 7, 2011	37.50	37.88	36.21	37.60
4902	NYSE	SXI	Fri, Nov 4, 2011	37.56	37.90	36.42	37.62
4901	NYSE	SXI	Thu, Nov 3, 2011	37.60	38.45	36.55	38.13
4900	NYSE	SXI	Wed, Nov 2, 2011	36.86	37.42	36.19	37.07
4899	NYSE	SXI	Tue, Nov 1, 2011	36.54	37.46	35.38	36.10
4898	NYSE	SXI	Mon, Oct 31, 2011	38.93	39.69	38.52	38.61
4897	NYSE	SXI	Fri, Oct 28, 2011	39.24	40.43	39.00	39.93
4896	NYSE	SXI	Thu, Oct 27, 2011	37.50	39.99	37.00	39.61
4895	NYSE	SXI	Wed, Oct 26, 2011	37.18	37.53	35.94	37.25
4894	NYSE	SXI	Tue, Oct 25, 2011	37.20	37.42	36.22	36.32
4893	NYSE	SXI	Mon, Oct 24, 2011	37.08	38.00	36.69	37.73
4892	NYSE	SXI	Fri, Oct 21, 2011	36.33	36.95	35.86	36.84
4891	NYSE	SXI	Thu, Oct 20, 2011	35.41	36.01	33.76	35.78
4890	NYSE	SXI	Wed, Oct 19, 2011	36.21	36.28	35.16	35.34
4889	NYSE	SXI	Tue, Oct 18, 2011	34.50	37.52	34.14	36.33
4888	NYSE	SXI	Mon, Oct 17, 2011	35.58	35.58	34.11	34.28
4887	NYSE	SXI	Fri, Oct 14, 2011	36.30	36.62	35.68	36.03
4886	NYSE	SXI	Thu, Oct 13, 2011	36.00	36.20	35.39	36.02
4885	NYSE	SXI	Wed, Oct 12, 2011	35.51	36.63	35.44	36.34
4884	NYSE	SXI	Tue, Oct 11, 2011	35.10	35.74	34.66	35.50
4883	NYSE	SXI	Mon, Oct 10, 2011	34.42	35.31	34.25	35.30
4882	NYSE	SXI	Fri, Oct 7, 2011	34.74	34.91	33.23	33.49
4881	NYSE	SXI	Thu, Oct 6, 2011	34.28	34.92	33.82	34.80
4880	NYSE	SXI	Wed, Oct 5, 2011	32.81	34.50	32.17	34.33
4879	NYSE	SXI	Tue, Oct 4, 2011	29.08	33.10	29.08	32.98
4878	NYSE	SXI	Mon, Oct 3, 2011	30.86	31.81	29.36	29.36
4877	NYSE	SXI	Fri, Sep 30, 2011	31.23	32.72	31.10	31.13
4876	NYSE	SXI	Thu, Sep 29, 2011	31.08	31.80	30.19	31.80
4875	NYSE	SXI	Wed, Sep 28, 2011	31.46	31.75	29.96	30.19
4874	NYSE	SXI	Tue, Sep 27, 2011	32.26	32.54	31.04	31.47
4873	NYSE	SXI	Mon, Sep 26, 2011	31.52	31.55	30.48	31.46
4872	NYSE	SXI	Fri, Sep 23, 2011	30.95	31.67	30.34	31.10
4871	NYSE	SXI	Thu, Sep 22, 2011	30.48	31.62	29.98	30.83
4870	NYSE	SXI	Wed, Sep 21, 2011	33.61	34.03	31.50	31.57
4869	NYSE	SXI	Tue, Sep 20, 2011	35.92	36.22	33.61	33.73
4868	NYSE	SXI	Mon, Sep 19, 2011	35.61	36.00	35.06	35.70
4867	NYSE	SXI	Fri, Sep 16, 2011	36.50	36.68	36.01	36.31
4866	NYSE	SXI	Thu, Sep 15, 2011	35.07	36.42	34.67	36.21
4865	NYSE	SXI	Wed, Sep 14, 2011	34.52	35.39	33.78	34.86
4864	NYSE	SXI	Tue, Sep 13, 2011	33.24	34.45	32.78	34.34
4863	NYSE	SXI	Mon, Sep 12, 2011	31.40	33.10	31.40	33.03
4862	NYSE	SXI	Fri, Sep 9, 2011	32.13	32.93	31.20	31.79
4861	NYSE	SXI	Thu, Sep 8, 2011	30.36	33.61	30.36	32.54
4860	NYSE	SXI	Wed, Sep 7, 2011	27.68	30.46	27.68	30.36
4859	NYSE	SXI	Tue, Sep 6, 2011	26.12	26.98	25.71	26.47
4858	NYSE	SXI	Fri, Sep 2, 2011	27.47	27.83	26.54	27.12
4857	NYSE	SXI	Thu, Sep 1, 2011	29.12	29.99	27.80	28.24
4856	NYSE	SXI	Wed, Aug 31, 2011	29.89	29.92	28.63	29.10
4855	NYSE	SXI	Tue, Aug 30, 2011	29.00	29.96	28.49	29.74
4854	NYSE	SXI	Mon, Aug 29, 2011	28.14	29.39	28.14	29.28
4853	NYSE	SXI	Fri, Aug 26, 2011	26.52	28.37	26.52	28.01
4852	NYSE	SXI	Thu, Aug 25, 2011	28.52	28.52	26.36	26.60
4851	NYSE	SXI	Wed, Aug 24, 2011	27.03	28.25	27.03	28.12
4850	NYSE	SXI	Tue, Aug 23, 2011	25.36	27.10	25.11	27.09
4849	NYSE	SXI	Mon, Aug 22, 2011	26.37	26.37	25.16	25.29
4848	NYSE	SXI	Fri, Aug 19, 2011	25.91	27.21	25.72	25.79
4847	NYSE	SXI	Thu, Aug 18, 2011	27.70	27.70	25.21	25.92
4846	NYSE	SXI	Wed, Aug 17, 2011	28.59	28.78	27.48	28.06
4845	NYSE	SXI	Tue, Aug 16, 2011	28.54	29.02	27.86	28.46
4844	NYSE	SXI	Mon, Aug 15, 2011	28.61	29.11	28.31	29.07
4843	NYSE	SXI	Fri, Aug 12, 2011	28.84	28.84	27.72	28.45
4842	NYSE	SXI	Thu, Aug 11, 2011	27.28	29.13	27.10	28.80
4841	NYSE	SXI	Wed, Aug 10, 2011	28.73	28.90	26.76	26.97
4840	NYSE	SXI	Tue, Aug 9, 2011	28.37	29.99	26.26	29.90
4839	NYSE	SXI	Mon, Aug 8, 2011	29.48	30.27	27.28	27.41
4838	NYSE	SXI	Fri, Aug 5, 2011	31.20	31.20	29.20	30.40
4837	NYSE	SXI	Thu, Aug 4, 2011	32.06	32.21	30.80	30.80
4836	NYSE	SXI	Wed, Aug 3, 2011	31.72	32.68	31.15	32.49
4835	NYSE	SXI	Tue, Aug 2, 2011	32.12	32.44	31.57	31.58
4834	NYSE	SXI	Mon, Aug 1, 2011	32.69	32.69	31.76	32.27
4833	NYSE	SXI	Fri, Jul 29, 2011	31.91	32.59	31.58	32.19
4832	NYSE	SXI	Thu, Jul 28, 2011	33.03	33.40	32.12	32.23
4831	NYSE	SXI	Wed, Jul 27, 2011	33.63	33.68	32.85	33.13
4830	NYSE	SXI	Tue, Jul 26, 2011	34.41	34.41	33.39	33.83
4829	NYSE	SXI	Mon, Jul 25, 2011	34.09	34.67	34.09	34.40
4828	NYSE	SXI	Fri, Jul 22, 2011	34.61	34.75	32.70	34.50
4827	NYSE	SXI	Thu, Jul 21, 2011	34.33	34.85	34.15	34.53
4826	NYSE	SXI	Wed, Jul 20, 2011	33.99	34.17	33.80	34.10
4825	NYSE	SXI	Tue, Jul 19, 2011	33.91	34.09	33.48	34.06
4824	NYSE	SXI	Mon, Jul 18, 2011	33.85	34.30	33.45	33.63
4823	NYSE	SXI	Fri, Jul 15, 2011	33.55	33.99	33.55	33.94
4822	NYSE	SXI	Thu, Jul 14, 2011	33.60	34.08	33.44	33.54
4821	NYSE	SXI	Wed, Jul 13, 2011	33.12	33.82	32.95	33.59
4820	NYSE	SXI	Tue, Jul 12, 2011	32.41	33.38	32.35	32.95
4819	NYSE	SXI	Mon, Jul 11, 2011	32.09	32.67	32.09	32.50
4818	NYSE	SXI	Fri, Jul 8, 2011	31.82	32.60	31.35	32.55
4817	NYSE	SXI	Thu, Jul 7, 2011	32.09	32.70	31.84	32.36
4816	NYSE	SXI	Wed, Jul 6, 2011	30.64	31.90	30.53	31.85
4815	NYSE	SXI	Tue, Jul 5, 2011	30.75	31.00	30.55	30.80
4814	NYSE	SXI	Fri, Jul 1, 2011	30.61	30.96	30.16	30.63
4813	NYSE	SXI	Thu, Jun 30, 2011	30.16	30.76	30.16	30.67
4812	NYSE	SXI	Wed, Jun 29, 2011	30.14	30.23	29.93	29.99
4811	NYSE	SXI	Tue, Jun 28, 2011	29.91	30.07	29.71	30.03
4810	NYSE	SXI	Mon, Jun 27, 2011	29.08	29.90	28.87	29.82
4809	NYSE	SXI	Fri, Jun 24, 2011	29.57	29.59	28.85	28.86
4808	NYSE	SXI	Thu, Jun 23, 2011	30.09	30.17	29.24	29.50
4807	NYSE	SXI	Wed, Jun 22, 2011	30.48	30.88	30.35	30.55
4806	NYSE	SXI	Tue, Jun 21, 2011	30.67	31.11	30.23	30.66
4805	NYSE	SXI	Mon, Jun 20, 2011	29.57	30.52	29.57	30.37
4804	NYSE	SXI	Fri, Jun 17, 2011	30.23	30.88	29.74	29.78
4803	NYSE	SXI	Thu, Jun 16, 2011	30.08	30.30	29.56	29.98
4802	NYSE	SXI	Wed, Jun 15, 2011	30.41	30.58	30.01	30.04
4801	NYSE	SXI	Tue, Jun 14, 2011	30.72	30.95	30.17	30.61
4800	NYSE	SXI	Mon, Jun 13, 2011	31.41	31.43	30.43	30.43
4799	NYSE	SXI	Fri, Jun 10, 2011	31.78	31.78	31.00	31.16
4798	NYSE	SXI	Thu, Jun 9, 2011	32.22	32.49	31.84	31.89
4797	NYSE	SXI	Wed, Jun 8, 2011	32.07	32.37	31.87	32.15
4796	NYSE	SXI	Tue, Jun 7, 2011	32.58	32.84	32.30	32.31
4795	NYSE	SXI	Mon, Jun 6, 2011	32.21	32.55	32.21	32.31
4794	NYSE	SXI	Fri, Jun 3, 2011	32.50	32.82	32.21	32.30
4793	NYSE	SXI	Thu, Jun 2, 2011	32.80	32.94	32.44	32.84
4792	NYSE	SXI	Wed, Jun 1, 2011	33.04	33.54	32.49	32.66
4791	NYSE	SXI	Tue, May 31, 2011	33.56	33.56	33.01	33.22
4790	NYSE	SXI	Fri, May 27, 2011	32.97	33.26	32.83	33.22
4789	NYSE	SXI	Thu, May 26, 2011	32.26	32.91	32.11	32.86
4788	NYSE	SXI	Wed, May 25, 2011	31.79	32.62	31.79	32.52
4787	NYSE	SXI	Tue, May 24, 2011	32.38	32.40	31.48	32.00
4786	NYSE	SXI	Mon, May 23, 2011	32.14	32.69	32.14	32.26
4785	NYSE	SXI	Fri, May 20, 2011	32.48	32.94	32.01	32.93
4784	NYSE	SXI	Thu, May 19, 2011	33.03	33.19	32.50	32.71
4783	NYSE	SXI	Wed, May 18, 2011	31.95	32.68	31.84	32.68
4782	NYSE	SXI	Tue, May 17, 2011	31.55	32.01	30.94	31.73
4781	NYSE	SXI	Mon, May 16, 2011	32.77	33.12	31.68	31.73
4780	NYSE	SXI	Fri, May 13, 2011	34.30	34.67	33.00	33.12
4779	NYSE	SXI	Thu, May 12, 2011	33.72	34.58	33.50	34.42
4778	NYSE	SXI	Wed, May 11, 2011	34.03	34.20	33.80	33.95
4777	NYSE	SXI	Tue, May 10, 2011	33.59	34.34	33.59	34.20
4776	NYSE	SXI	Mon, May 9, 2011	33.18	33.68	33.03	33.58
4775	NYSE	SXI	Fri, May 6, 2011	34.07	34.47	33.11	33.35
4774	NYSE	SXI	Thu, May 5, 2011	34.00	34.71	33.31	33.66
4773	NYSE	SXI	Wed, May 4, 2011	34.00	34.39	33.75	34.27
4772	NYSE	SXI	Tue, May 3, 2011	35.37	35.37	33.22	34.00
4771	NYSE	SXI	Mon, May 2, 2011	36.56	36.56	35.50	35.50
4770	NYSE	SXI	Fri, Apr 29, 2011	36.38	36.59	36.01	36.56
4769	NYSE	SXI	Thu, Apr 28, 2011	36.80	36.80	35.84	36.38
4768	NYSE	SXI	Wed, Apr 27, 2011	36.65	36.93	36.60	36.82
4767	NYSE	SXI	Tue, Apr 26, 2011	35.59	36.91	35.55	36.72
4766	NYSE	SXI	Mon, Apr 25, 2011	35.86	35.97	35.50	35.64
4765	NYSE	SXI	Thu, Apr 21, 2011	36.58	36.68	35.57	36.03
4764	NYSE	SXI	Wed, Apr 20, 2011	36.71	36.97	36.15	36.50
4763	NYSE	SXI	Tue, Apr 19, 2011	36.30	36.30	35.93	36.15
4762	NYSE	SXI	Mon, Apr 18, 2011	35.77	36.22	35.77	36.17
4761	NYSE	SXI	Fri, Apr 15, 2011	36.32	36.74	35.76	36.60
4760	NYSE	SXI	Thu, Apr 14, 2011	35.63	36.50	35.33	36.44
4759	NYSE	SXI	Wed, Apr 13, 2011	36.79	36.79	35.80	35.94
4758	NYSE	SXI	Tue, Apr 12, 2011	36.60	36.99	36.24	36.48
4757	NYSE	SXI	Mon, Apr 11, 2011	37.13	37.48	36.58	36.82
4756	NYSE	SXI	Fri, Apr 8, 2011	38.53	38.53	37.09	37.11
4755	NYSE	SXI	Thu, Apr 7, 2011	39.03	39.04	38.06	38.16
4754	NYSE	SXI	Wed, Apr 6, 2011	38.53	39.11	38.46	38.84
4753	NYSE	SXI	Tue, Apr 5, 2011	38.56	39.10	38.17	38.37
4752	NYSE	SXI	Mon, Apr 4, 2011	38.15	38.75	37.51	38.69
4751	NYSE	SXI	Fri, Apr 1, 2011	38.30	38.80	37.69	37.89
4750	NYSE	SXI	Thu, Mar 31, 2011	37.32	38.15	37.32	37.89
4749	NYSE	SXI	Wed, Mar 30, 2011	37.60	38.35	37.14	37.53
4748	NYSE	SXI	Tue, Mar 29, 2011	36.12	37.34	36.10	37.32
4747	NYSE	SXI	Mon, Mar 28, 2011	35.89	36.52	35.63	36.09
4746	NYSE	SXI	Fri, Mar 25, 2011	36.26	36.70	35.54	35.89
4745	NYSE	SXI	Thu, Mar 24, 2011	36.18	36.41	34.94	35.98
4744	NYSE	SXI	Wed, Mar 23, 2011	36.77	36.77	35.60	35.77
4743	NYSE	SXI	Tue, Mar 22, 2011	36.65	37.43	36.15	36.92
4742	NYSE	SXI	Mon, Mar 21, 2011	35.57	36.65	35.29	36.62
4741	NYSE	SXI	Fri, Mar 18, 2011	34.30	35.57	34.26	35.09
4740	NYSE	SXI	Thu, Mar 17, 2011	34.40	34.41	33.96	34.01
4739	NYSE	SXI	Wed, Mar 16, 2011	34.43	34.65	33.87	33.93
4738	NYSE	SXI	Tue, Mar 15, 2011	33.38	34.76	33.38	34.51
4737	NYSE	SXI	Mon, Mar 14, 2011	34.00	34.65	34.00	34.47
4736	NYSE	SXI	Fri, Mar 11, 2011	34.61	34.67	34.00	34.44
4735	NYSE	SXI	Thu, Mar 10, 2011	35.26	35.37	34.48	34.81
4734	NYSE	SXI	Wed, Mar 9, 2011	36.12	36.48	36.01	36.05
4733	NYSE	SXI	Tue, Mar 8, 2011	35.36	36.63	35.02	36.31
4732	NYSE	SXI	Mon, Mar 7, 2011	36.10	36.27	34.43	35.05
4731	NYSE	SXI	Fri, Mar 4, 2011	36.68	36.68	35.12	35.89
4730	NYSE	SXI	Thu, Mar 3, 2011	33.65	36.95	33.60	36.77
4729	NYSE	SXI	Wed, Mar 2, 2011	33.69	34.01	32.96	33.11
4728	NYSE	SXI	Tue, Mar 1, 2011	34.75	34.80	33.60	33.88
4727	NYSE	SXI	Mon, Feb 28, 2011	34.20	34.67	33.92	34.27
4726	NYSE	SXI	Fri, Feb 25, 2011	33.13	34.11	32.73	34.11
4725	NYSE	SXI	Thu, Feb 24, 2011	33.00	33.15	32.50	32.97
4724	NYSE	SXI	Wed, Feb 23, 2011	33.25	33.50	32.75	33.00
4723	NYSE	SXI	Tue, Feb 22, 2011	33.56	34.00	33.01	33.22
4722	NYSE	SXI	Fri, Feb 18, 2011	33.21	34.21	33.00	33.83
4721	NYSE	SXI	Thu, Feb 17, 2011	32.03	32.91	32.03	32.54
4720	NYSE	SXI	Wed, Feb 16, 2011	32.45	32.57	32.00	32.07
4719	NYSE	SXI	Tue, Feb 15, 2011	33.00	33.00	32.08	32.43
4718	NYSE	SXI	Mon, Feb 14, 2011	33.52	33.65	33.01	33.08
4717	NYSE	SXI	Fri, Feb 11, 2011	33.15	33.80	33.15	33.59
4716	NYSE	SXI	Thu, Feb 10, 2011	32.98	33.57	32.98	33.38
4715	NYSE	SXI	Wed, Feb 9, 2011	33.02	33.42	33.00	33.27
4714	NYSE	SXI	Tue, Feb 8, 2011	33.11	33.25	32.75	33.25
4713	NYSE	SXI	Mon, Feb 7, 2011	32.36	33.62	32.15	33.47
4712	NYSE	SXI	Fri, Feb 4, 2011	32.70	32.82	32.27	32.49
4711	NYSE	SXI	Thu, Feb 3, 2011	32.91	32.95	32.00	32.70
4710	NYSE	SXI	Wed, Feb 2, 2011	34.11	34.46	32.69	33.05
4709	NYSE	SXI	Tue, Feb 1, 2011	33.72	34.50	33.28	34.33
4708	NYSE	SXI	Mon, Jan 31, 2011	32.84	33.88	32.78	33.35
4707	NYSE	SXI	Fri, Jan 28, 2011	31.51	33.45	31.51	33.15
4706	NYSE	SXI	Thu, Jan 27, 2011	30.32	31.03	29.86	30.50
4705	NYSE	SXI	Wed, Jan 26, 2011	29.45	30.21	29.45	30.14
4704	NYSE	SXI	Tue, Jan 25, 2011	29.00	29.49	29.00	29.43
4703	NYSE	SXI	Mon, Jan 24, 2011	29.33	29.68	28.90	29.00
4702	NYSE	SXI	Fri, Jan 21, 2011	29.25	29.95	29.08	29.21
4701	NYSE	SXI	Thu, Jan 20, 2011	29.02	29.69	28.81	29.05
4700	NYSE	SXI	Wed, Jan 19, 2011	29.76	29.76	28.95	28.98
4699	NYSE	SXI	Tue, Jan 18, 2011	30.83	30.83	29.08	29.72
4698	NYSE	SXI	Fri, Jan 14, 2011	29.78	30.19	29.57	29.95
4697	NYSE	SXI	Thu, Jan 13, 2011	30.27	30.36	29.59	29.78
4696	NYSE	SXI	Wed, Jan 12, 2011	30.72	31.08	30.00	30.22
4695	NYSE	SXI	Tue, Jan 11, 2011	30.31	30.86	30.20	30.33
4694	NYSE	SXI	Mon, Jan 10, 2011	30.23	30.42	29.82	30.05
4693	NYSE	SXI	Fri, Jan 7, 2011	30.88	31.02	29.50	30.37
4692	NYSE	SXI	Thu, Jan 6, 2011	30.74	30.88	30.32	30.75
4691	NYSE	SXI	Wed, Jan 5, 2011	30.86	31.25	30.35	30.83
4690	NYSE	SXI	Tue, Jan 4, 2011	31.86	31.86	29.80	30.84
4689	NYSE	SXI	Mon, Jan 3, 2011	30.44	32.08	30.25	31.88
4688	NYSE	SXI	Fri, Dec 31, 2010	30.68	31.09	29.88	29.91
4687	NYSE	SXI	Thu, Dec 30, 2010	31.30	31.30	30.69	30.69
4686	NYSE	SXI	Wed, Dec 29, 2010	32.30	32.51	31.35	31.35
4685	NYSE	SXI	Tue, Dec 28, 2010	32.10	32.54	31.90	32.28
4684	NYSE	SXI	Mon, Dec 27, 2010	31.72	32.23	31.55	32.15
4683	NYSE	SXI	Thu, Dec 23, 2010	32.02	32.02	31.56	31.63
4682	NYSE	SXI	Wed, Dec 22, 2010	30.98	32.25	30.98	31.89
4681	NYSE	SXI	Tue, Dec 21, 2010	30.50	31.00	30.34	30.84
4680	NYSE	SXI	Mon, Dec 20, 2010	30.40	30.80	30.35	30.45
4679	NYSE	SXI	Fri, Dec 17, 2010	30.78	30.78	29.87	30.35
4678	NYSE	SXI	Thu, Dec 16, 2010	30.32	30.87	30.32	30.78
4677	NYSE	SXI	Wed, Dec 15, 2010	30.59	30.84	30.20	30.27
4676	NYSE	SXI	Tue, Dec 14, 2010	30.43	30.65	30.26	30.55
4675	NYSE	SXI	Mon, Dec 13, 2010	30.68	30.72	30.13	30.25
4674	NYSE	SXI	Fri, Dec 10, 2010	29.78	30.57	29.64	30.49
4673	NYSE	SXI	Thu, Dec 9, 2010	29.99	30.23	29.45	29.89
4672	NYSE	SXI	Wed, Dec 8, 2010	30.43	30.43	29.60	29.70
4671	NYSE	SXI	Tue, Dec 7, 2010	30.41	30.52	30.25	30.35
4670	NYSE	SXI	Mon, Dec 6, 2010	30.15	30.39	29.50	30.16
4669	NYSE	SXI	Fri, Dec 3, 2010	30.40	30.55	29.99	30.38
4668	NYSE	SXI	Thu, Dec 2, 2010	29.47	30.63	29.47	30.51
4667	NYSE	SXI	Wed, Dec 1, 2010	30.25	30.27	29.96	30.19
4666	NYSE	SXI	Tue, Nov 30, 2010	29.82	30.16	29.38	29.90
4665	NYSE	SXI	Mon, Nov 29, 2010	29.31	30.24	28.68	30.13
4664	NYSE	SXI	Fri, Nov 26, 2010	29.74	29.84	29.25	29.55
4663	NYSE	SXI	Wed, Nov 24, 2010	29.18	29.96	28.97	29.89
4662	NYSE	SXI	Tue, Nov 23, 2010	28.64	28.91	28.38	28.86
4661	NYSE	SXI	Mon, Nov 22, 2010	28.55	29.28	28.52	29.02
4660	NYSE	SXI	Fri, Nov 19, 2010	28.75	28.75	27.76	28.44
4659	NYSE	SXI	Thu, Nov 18, 2010	28.49	29.30	28.31	28.74
4658	NYSE	SXI	Wed, Nov 17, 2010	28.12	28.34	27.84	28.04
4657	NYSE	SXI	Tue, Nov 16, 2010	28.50	28.50	27.72	28.10
4656	NYSE	SXI	Mon, Nov 15, 2010	28.80	28.93	28.50	28.60
4655	NYSE	SXI	Fri, Nov 12, 2010	28.50	28.63	28.01	28.51
4654	NYSE	SXI	Thu, Nov 11, 2010	29.30	29.58	28.52	28.75
4653	NYSE	SXI	Wed, Nov 10, 2010	29.34	29.87	29.08	29.81
4652	NYSE	SXI	Tue, Nov 9, 2010	29.71	29.71	29.05	29.21
4651	NYSE	SXI	Mon, Nov 8, 2010	29.69	29.79	29.44	29.61
4650	NYSE	SXI	Fri, Nov 5, 2010	29.30	29.95	29.27	29.76
4649	NYSE	SXI	Thu, Nov 4, 2010	29.23	29.23	28.69	29.16
4648	NYSE	SXI	Wed, Nov 3, 2010	28.26	28.96	28.19	28.59
4647	NYSE	SXI	Tue, Nov 2, 2010	28.00	28.48	27.82	28.25
4646	NYSE	SXI	Mon, Nov 1, 2010	27.06	28.13	27.05	27.67
4645	NYSE	SXI	Fri, Oct 29, 2010	27.07	27.76	26.85	26.93
4644	NYSE	SXI	Thu, Oct 28, 2010	27.21	28.11	26.63	27.13
4643	NYSE	SXI	Wed, Oct 27, 2010	26.89	27.20	26.39	27.02
4642	NYSE	SXI	Tue, Oct 26, 2010	26.78	27.43	26.78	27.01
4641	NYSE	SXI	Mon, Oct 25, 2010	26.72	27.37	26.56	27.02
4640	NYSE	SXI	Fri, Oct 22, 2010	26.50	26.68	26.08	26.67
4639	NYSE	SXI	Thu, Oct 21, 2010	26.40	26.95	25.97	26.44
4638	NYSE	SXI	Wed, Oct 20, 2010	26.01	26.48	25.73	26.28
4637	NYSE	SXI	Tue, Oct 19, 2010	25.99	26.49	25.45	25.75
4636	NYSE	SXI	Mon, Oct 18, 2010	26.18	26.33	25.81	26.22
4635	NYSE	SXI	Fri, Oct 15, 2010	26.04	26.34	25.32	26.04
4634	NYSE	SXI	Thu, Oct 14, 2010	25.77	25.79	25.12	25.66
4633	NYSE	SXI	Wed, Oct 13, 2010	25.30	26.05	25.04	25.74
4632	NYSE	SXI	Tue, Oct 12, 2010	24.87	25.22	24.52	25.04
4631	NYSE	SXI	Mon, Oct 11, 2010	25.08	25.49	24.72	24.86
4630	NYSE	SXI	Fri, Oct 8, 2010	24.69	25.34	24.54	25.08
4629	NYSE	SXI	Thu, Oct 7, 2010	25.44	25.44	24.32	24.75
4628	NYSE	SXI	Wed, Oct 6, 2010	25.41	25.70	24.60	25.20
4627	NYSE	SXI	Tue, Oct 5, 2010	24.18	25.64	23.91	25.41
4626	NYSE	SXI	Mon, Oct 4, 2010	23.92	24.06	23.39	23.83
4625	NYSE	SXI	Fri, Oct 1, 2010	24.46	24.50	23.61	24.13
4624	NYSE	SXI	Thu, Sep 30, 2010	24.72	24.84	23.75	24.19
4623	NYSE	SXI	Wed, Sep 29, 2010	24.29	24.62	23.61	24.48
4622	NYSE	SXI	Tue, Sep 28, 2010	24.24	24.44	23.40	24.37
4621	NYSE	SXI	Mon, Sep 27, 2010	24.01	24.41	23.37	24.08
4620	NYSE	SXI	Fri, Sep 24, 2010	23.37	24.10	23.27	24.10
4619	NYSE	SXI	Thu, Sep 23, 2010	23.60	23.88	22.92	22.98
4618	NYSE	SXI	Wed, Sep 22, 2010	24.59	24.84	23.68	23.87
4617	NYSE	SXI	Tue, Sep 21, 2010	23.62	24.91	23.50	24.71
4616	NYSE	SXI	Mon, Sep 20, 2010	23.06	23.71	22.67	23.59
4615	NYSE	SXI	Fri, Sep 17, 2010	23.10	23.16	22.27	22.93
4614	NYSE	SXI	Thu, Sep 16, 2010	23.12	23.66	22.75	22.81
4613	NYSE	SXI	Wed, Sep 15, 2010	23.13	23.60	22.95	23.19
4612	NYSE	SXI	Tue, Sep 14, 2010	24.24	24.30	23.06	23.21
4611	NYSE	SXI	Mon, Sep 13, 2010	23.93	24.71	23.82	24.28
4610	NYSE	SXI	Fri, Sep 10, 2010	23.84	24.21	23.52	23.54
4609	NYSE	SXI	Thu, Sep 9, 2010	24.12	24.12	23.20	23.77
4608	NYSE	SXI	Wed, Sep 8, 2010	23.25	23.64	23.15	23.58
4607	NYSE	SXI	Tue, Sep 7, 2010	25.20	25.20	22.92	23.06
4606	NYSE	SXI	Fri, Sep 3, 2010	25.24	25.61	24.58	25.23
4605	NYSE	SXI	Thu, Sep 2, 2010	25.47	25.47	24.66	24.85
4604	NYSE	SXI	Wed, Sep 1, 2010	23.97	25.59	23.62	25.59
4603	NYSE	SXI	Tue, Aug 31, 2010	23.51	23.91	22.99	23.53
4602	NYSE	SXI	Mon, Aug 30, 2010	25.58	25.73	23.47	23.49
4601	NYSE	SXI	Fri, Aug 27, 2010	25.74	26.04	24.48	25.91
4600	NYSE	SXI	Thu, Aug 26, 2010	25.47	26.50	24.87	25.39
4599	NYSE	SXI	Wed, Aug 25, 2010	23.96	24.75	23.61	24.41
4598	NYSE	SXI	Tue, Aug 24, 2010	23.29	24.33	23.25	24.16
4597	NYSE	SXI	Mon, Aug 23, 2010	24.76	25.04	23.58	23.59
4596	NYSE	SXI	Fri, Aug 20, 2010	24.61	24.70	23.64	24.54
4595	NYSE	SXI	Thu, Aug 19, 2010	25.82	25.91	24.67	24.69
4594	NYSE	SXI	Wed, Aug 18, 2010	25.97	26.49	25.67	25.91
4593	NYSE	SXI	Tue, Aug 17, 2010	26.09	26.77	26.00	26.04
4592	NYSE	SXI	Mon, Aug 16, 2010	25.11	26.49	25.11	26.00
4591	NYSE	SXI	Fri, Aug 13, 2010	26.22	26.31	25.23	25.32
4590	NYSE	SXI	Thu, Aug 12, 2010	25.44	27.01	25.44	26.42
4589	NYSE	SXI	Wed, Aug 11, 2010	26.80	27.22	25.94	26.07
4588	NYSE	SXI	Tue, Aug 10, 2010	29.10	29.10	27.51	27.78
4587	NYSE	SXI	Mon, Aug 9, 2010	29.08	29.57	28.61	29.49
4586	NYSE	SXI	Fri, Aug 6, 2010	28.19	29.11	27.94	28.64
4585	NYSE	SXI	Thu, Aug 5, 2010	29.14	29.94	28.98	29.12
4584	NYSE	SXI	Wed, Aug 4, 2010	29.56	30.35	29.22	29.56
4583	NYSE	SXI	Tue, Aug 3, 2010	29.78	30.27	29.06	29.40
4582	NYSE	SXI	Mon, Aug 2, 2010	30.17	30.49	29.45	29.95
4581	NYSE	SXI	Fri, Jul 30, 2010	29.30	30.31	29.03	30.02
4580	NYSE	SXI	Thu, Jul 29, 2010	28.89	29.99	28.86	29.85
4579	NYSE	SXI	Wed, Jul 28, 2010	28.20	29.00	28.16	28.66
4578	NYSE	SXI	Tue, Jul 27, 2010	29.24	29.24	28.22	28.32
4577	NYSE	SXI	Mon, Jul 26, 2010	28.81	29.07	28.24	29.01
4576	NYSE	SXI	Fri, Jul 23, 2010	27.00	28.89	26.85	28.79
4575	NYSE	SXI	Thu, Jul 22, 2010	26.79	27.49	26.63	27.21
4574	NYSE	SXI	Wed, Jul 21, 2010	27.21	27.47	26.13	26.20
4573	NYSE	SXI	Tue, Jul 20, 2010	25.30	27.00	25.18	26.93
4572	NYSE	SXI	Mon, Jul 19, 2010	25.89	26.05	25.35	25.86
4571	NYSE	SXI	Fri, Jul 16, 2010	27.71	27.72	25.76	25.99
4570	NYSE	SXI	Thu, Jul 15, 2010	28.87	28.98	27.52	28.11
4569	NYSE	SXI	Wed, Jul 14, 2010	28.76	29.31	28.40	28.81
4568	NYSE	SXI	Tue, Jul 13, 2010	27.77	29.37	27.34	29.02
4567	NYSE	SXI	Mon, Jul 12, 2010	27.71	28.00	26.82	27.21
4566	NYSE	SXI	Fri, Jul 9, 2010	27.47	28.09	27.19	27.82
4565	NYSE	SXI	Thu, Jul 8, 2010	26.82	27.57	26.80	27.53
4564	NYSE	SXI	Wed, Jul 7, 2010	25.55	26.56	25.09	26.49
4563	NYSE	SXI	Tue, Jul 6, 2010	26.70	27.15	25.05	25.33
4562	NYSE	SXI	Fri, Jul 2, 2010	27.06	27.32	25.76	25.96
4561	NYSE	SXI	Thu, Jul 1, 2010	25.33	26.89	24.99	26.71
4560	NYSE	SXI	Wed, Jun 30, 2010	25.99	26.27	25.19	25.35
4559	NYSE	SXI	Tue, Jun 29, 2010	26.11	26.21	25.10	25.91
4558	NYSE	SXI	Mon, Jun 28, 2010	26.71	27.64	26.41	26.71
4557	NYSE	SXI	Fri, Jun 25, 2010	27.21	27.89	26.13	26.66
4556	NYSE	SXI	Thu, Jun 24, 2010	27.50	28.02	26.99	27.09
4555	NYSE	SXI	Wed, Jun 23, 2010	28.24	28.37	27.68	27.75
4554	NYSE	SXI	Tue, Jun 22, 2010	29.08	29.52	28.25	28.37
4553	NYSE	SXI	Mon, Jun 21, 2010	29.38	29.98	28.57	28.78
4552	NYSE	SXI	Fri, Jun 18, 2010	29.00	29.28	28.31	28.85
4551	NYSE	SXI	Thu, Jun 17, 2010	28.91	29.33	28.34	28.78
4550	NYSE	SXI	Wed, Jun 16, 2010	29.14	29.66	28.74	28.79
4549	NYSE	SXI	Tue, Jun 15, 2010	29.30	29.73	28.91	29.47
4548	NYSE	SXI	Mon, Jun 14, 2010	27.99	29.52	27.63	29.18
4547	NYSE	SXI	Fri, Jun 11, 2010	25.87	27.54	25.84	27.50
4546	NYSE	SXI	Thu, Jun 10, 2010	24.84	26.51	24.11	26.28
4545	NYSE	SXI	Wed, Jun 9, 2010	23.98	24.99	23.74	24.19
4544	NYSE	SXI	Tue, Jun 8, 2010	24.79	25.46	23.58	23.71
4543	NYSE	SXI	Mon, Jun 7, 2010	25.89	26.15	24.51	24.62
4542	NYSE	SXI	Fri, Jun 4, 2010	26.40	26.75	25.67	25.79
4541	NYSE	SXI	Thu, Jun 3, 2010	26.71	27.46	26.42	27.19
4540	NYSE	SXI	Wed, Jun 2, 2010	25.57	26.75	25.24	26.53
4539	NYSE	SXI	Tue, Jun 1, 2010	25.74	26.35	25.00	25.07
4538	NYSE	SXI	Fri, May 28, 2010	26.52	26.83	26.01	26.01
4537	NYSE	SXI	Thu, May 27, 2010	25.53	26.69	25.51	26.60
4536	NYSE	SXI	Wed, May 26, 2010	25.32	26.14	24.73	24.80
4535	NYSE	SXI	Tue, May 25, 2010	23.78	25.27	23.69	25.11
4534	NYSE	SXI	Mon, May 24, 2010	25.68	25.94	24.69	24.72
4533	NYSE	SXI	Fri, May 21, 2010	24.64	25.86	24.50	25.79
4532	NYSE	SXI	Thu, May 20, 2010	25.45	26.30	24.88	25.09
4531	NYSE	SXI	Wed, May 19, 2010	26.81	27.30	25.51	26.36
4530	NYSE	SXI	Tue, May 18, 2010	28.06	28.91	26.61	26.87
4529	NYSE	SXI	Mon, May 17, 2010	27.79	28.28	26.80	28.08
4528	NYSE	SXI	Fri, May 14, 2010	27.62	27.80	26.57	27.59
4527	NYSE	SXI	Thu, May 13, 2010	26.84	28.03	26.67	27.84
4526	NYSE	SXI	Wed, May 12, 2010	25.89	27.33	25.60	27.05
4525	NYSE	SXI	Tue, May 11, 2010	24.37	26.21	23.72	25.52
4524	NYSE	SXI	Mon, May 10, 2010	23.65	24.82	23.65	24.73
4523	NYSE	SXI	Fri, May 7, 2010	24.11	24.34	22.05	22.32
4522	NYSE	SXI	Thu, May 6, 2010	24.95	25.58	21.21	24.11
4521	NYSE	SXI	Wed, May 5, 2010	25.36	25.51	24.68	25.21
4520	NYSE	SXI	Tue, May 4, 2010	25.36	25.89	24.30	25.17
4519	NYSE	SXI	Mon, May 3, 2010	24.23	25.94	23.76	25.94
4518	NYSE	SXI	Fri, Apr 30, 2010	28.22	28.34	23.46	23.87
4517	NYSE	SXI	Thu, Apr 29, 2010	29.54	30.32	26.74	28.28
4516	NYSE	SXI	Wed, Apr 28, 2010	30.59	30.59	29.90	30.09
4515	NYSE	SXI	Tue, Apr 27, 2010	30.46	30.93	30.26	30.41
4514	NYSE	SXI	Mon, Apr 26, 2010	30.37	30.85	30.00	30.49
4513	NYSE	SXI	Fri, Apr 23, 2010	30.07	30.53	30.01	30.33
4512	NYSE	SXI	Thu, Apr 22, 2010	29.67	30.25	29.16	30.19
4511	NYSE	SXI	Wed, Apr 21, 2010	29.10	29.74	28.61	29.74
4510	NYSE	SXI	Tue, Apr 20, 2010	28.76	29.15	28.17	29.14
4509	NYSE	SXI	Mon, Apr 19, 2010	27.63	28.78	27.63	28.76
4508	NYSE	SXI	Fri, Apr 16, 2010	28.93	29.46	27.55	27.71
4507	NYSE	SXI	Thu, Apr 15, 2010	28.12	28.98	28.01	28.91
4506	NYSE	SXI	Wed, Apr 14, 2010	26.65	28.15	26.65	28.00
4505	NYSE	SXI	Tue, Apr 13, 2010	26.49	26.71	25.95	26.53
4504	NYSE	SXI	Mon, Apr 12, 2010	26.22	26.67	26.06	26.49
4503	NYSE	SXI	Fri, Apr 9, 2010	27.14	27.14	25.90	26.13
4502	NYSE	SXI	Thu, Apr 8, 2010	27.44	27.44	26.70	27.01
4501	NYSE	SXI	Wed, Apr 7, 2010	27.41	27.74	27.03	27.66
4500	NYSE	SXI	Tue, Apr 6, 2010	26.59	27.94	26.50	27.52
4499	NYSE	SXI	Mon, Apr 5, 2010	26.10	26.97	25.66	26.96
4498	NYSE	SXI	Thu, Apr 1, 2010	25.90	26.73	25.51	26.05
4497	NYSE	SXI	Wed, Mar 31, 2010	26.53	26.81	25.71	25.77
4496	NYSE	SXI	Tue, Mar 30, 2010	26.45	27.22	26.20	26.73
4495	NYSE	SXI	Mon, Mar 29, 2010	26.36	26.98	26.15	26.33
4494	NYSE	SXI	Fri, Mar 26, 2010	27.35	27.40	25.96	26.28
4493	NYSE	SXI	Thu, Mar 25, 2010	28.00	28.39	27.28	27.36
4492	NYSE	SXI	Wed, Mar 24, 2010	28.38	28.58	27.80	27.91
4491	NYSE	SXI	Tue, Mar 23, 2010	27.97	28.55	27.20	28.45
4490	NYSE	SXI	Mon, Mar 22, 2010	27.06	27.94	26.99	27.87
4489	NYSE	SXI	Fri, Mar 19, 2010	27.19	27.51	26.94	27.25
4488	NYSE	SXI	Thu, Mar 18, 2010	26.66	27.73	26.61	27.24
4487	NYSE	SXI	Wed, Mar 17, 2010	26.52	27.08	26.52	26.81
4486	NYSE	SXI	Tue, Mar 16, 2010	26.51	26.65	25.89	26.59
4485	NYSE	SXI	Mon, Mar 15, 2010	26.66	26.70	26.11	26.51
4484	NYSE	SXI	Fri, Mar 12, 2010	27.27	27.27	26.34	26.58
4483	NYSE	SXI	Thu, Mar 11, 2010	26.74	27.14	26.32	27.07
4482	NYSE	SXI	Wed, Mar 10, 2010	27.51	27.78	26.64	26.82
4481	NYSE	SXI	Tue, Mar 9, 2010	26.79	27.89	26.79	27.70
4480	NYSE	SXI	Mon, Mar 8, 2010	26.40	26.99	26.11	26.92
4479	NYSE	SXI	Fri, Mar 5, 2010	25.73	26.41	25.42	26.35
4478	NYSE	SXI	Thu, Mar 4, 2010	25.69	25.75	25.13	25.65
4477	NYSE	SXI	Wed, Mar 3, 2010	25.33	25.76	24.96	25.55
4476	NYSE	SXI	Tue, Mar 2, 2010	25.28	25.49	24.16	25.21
4475	NYSE	SXI	Mon, Mar 1, 2010	25.15	25.60	24.72	25.31
4474	NYSE	SXI	Fri, Feb 26, 2010	25.14	25.16	24.48	24.90
4473	NYSE	SXI	Thu, Feb 25, 2010	25.06	25.18	24.43	25.06
4472	NYSE	SXI	Wed, Feb 24, 2010	25.03	25.50	24.65	25.35
4471	NYSE	SXI	Tue, Feb 23, 2010	24.51	25.40	24.26	25.01
4470	NYSE	SXI	Mon, Feb 22, 2010	24.38	24.68	23.78	24.48
4469	NYSE	SXI	Fri, Feb 19, 2010	23.78	24.38	23.38	24.38
4468	NYSE	SXI	Thu, Feb 18, 2010	23.81	24.21	23.30	23.79
4467	NYSE	SXI	Wed, Feb 17, 2010	23.98	24.10	23.41	23.76
4466	NYSE	SXI	Tue, Feb 16, 2010	23.54	23.92	23.19	23.82
4465	NYSE	SXI	Fri, Feb 12, 2010	23.31	23.68	22.82	23.61
4464	NYSE	SXI	Thu, Feb 11, 2010	22.65	23.54	22.25	23.52
4463	NYSE	SXI	Wed, Feb 10, 2010	22.64	23.08	22.23	22.67
4462	NYSE	SXI	Tue, Feb 9, 2010	22.32	23.21	20.72	22.82
4461	NYSE	SXI	Mon, Feb 8, 2010	23.54	23.98	21.96	21.99
4460	NYSE	SXI	Fri, Feb 5, 2010	22.60	23.46	22.12	23.44
4459	NYSE	SXI	Thu, Feb 4, 2010	23.62	24.22	22.98	23.30
4458	NYSE	SXI	Wed, Feb 3, 2010	23.54	24.53	23.08	23.77
4457	NYSE	SXI	Tue, Feb 2, 2010	25.00	25.03	23.41	23.59
4456	NYSE	SXI	Mon, Feb 1, 2010	23.44	24.98	23.42	24.91
4455	NYSE	SXI	Fri, Jan 29, 2010	21.73	23.14	21.73	22.81
4454	NYSE	SXI	Thu, Jan 28, 2010	22.65	23.31	21.27	21.61
4453	NYSE	SXI	Wed, Jan 27, 2010	21.57	22.44	21.55	22.36
4452	NYSE	SXI	Tue, Jan 26, 2010	21.68	22.19	21.61	21.75
4451	NYSE	SXI	Mon, Jan 25, 2010	21.26	22.12	21.15	21.83
4450	NYSE	SXI	Fri, Jan 22, 2010	21.67	21.81	21.01	21.11
4449	NYSE	SXI	Thu, Jan 21, 2010	22.16	22.48	21.01	21.63
4448	NYSE	SXI	Wed, Jan 20, 2010	22.73	23.26	21.79	22.19
4447	NYSE	SXI	Tue, Jan 19, 2010	21.30	22.91	21.02	22.75
4446	NYSE	SXI	Fri, Jan 15, 2010	21.67	21.68	20.90	21.19
4445	NYSE	SXI	Thu, Jan 14, 2010	21.44	21.88	21.19	21.61
4444	NYSE	SXI	Wed, Jan 13, 2010	21.07	21.62	20.84	21.53
4443	NYSE	SXI	Tue, Jan 12, 2010	20.54	21.04	20.54	20.98
4442	NYSE	SXI	Mon, Jan 11, 2010	20.42	20.99	20.05	20.81
4441	NYSE	SXI	Fri, Jan 8, 2010	20.08	20.38	19.98	20.34
4440	NYSE	SXI	Thu, Jan 7, 2010	19.67	20.18	19.67	20.15
4439	NYSE	SXI	Wed, Jan 6, 2010	20.46	20.46	19.49	19.75
4438	NYSE	SXI	Tue, Jan 5, 2010	20.84	20.84	20.10	20.43
4437	NYSE	SXI	Mon, Jan 4, 2010	20.44	21.00	20.19	20.94
4436	NYSE	SXI	Thu, Dec 31, 2009	20.62	20.70	20.08	20.09
4435	NYSE	SXI	Wed, Dec 30, 2009	20.86	20.86	20.31	20.69
4434	NYSE	SXI	Tue, Dec 29, 2009	21.29	21.29	20.67	20.91
4433	NYSE	SXI	Mon, Dec 28, 2009	20.79	21.32	20.40	21.24
4432	NYSE	SXI	Thu, Dec 24, 2009	21.06	21.47	20.44	20.64
4431	NYSE	SXI	Wed, Dec 23, 2009	20.88	21.48	20.43	21.03
4430	NYSE	SXI	Tue, Dec 22, 2009	20.72	20.92	20.42	20.82
4429	NYSE	SXI	Mon, Dec 21, 2009	20.98	21.20	20.38	20.72
4428	NYSE	SXI	Fri, Dec 18, 2009	21.59	21.59	20.57	20.91
4427	NYSE	SXI	Thu, Dec 17, 2009	21.30	21.57	20.78	21.35
4426	NYSE	SXI	Wed, Dec 16, 2009	21.53	21.96	21.21	21.49
4425	NYSE	SXI	Tue, Dec 15, 2009	20.99	21.88	20.55	21.42
4424	NYSE	SXI	Mon, Dec 14, 2009	20.46	20.99	20.39	20.99
4423	NYSE	SXI	Fri, Dec 11, 2009	20.17	20.44	19.68	20.37
4422	NYSE	SXI	Thu, Dec 10, 2009	20.22	20.44	19.57	20.13
4421	NYSE	SXI	Wed, Dec 9, 2009	19.94	20.25	19.20	20.13
4420	NYSE	SXI	Tue, Dec 8, 2009	19.75	20.12	19.00	19.92
4419	NYSE	SXI	Mon, Dec 7, 2009	19.75	20.05	19.36	19.89
4418	NYSE	SXI	Fri, Dec 4, 2009	19.29	19.97	19.14	19.82
4417	NYSE	SXI	Thu, Dec 3, 2009	18.97	19.31	18.75	18.92
4416	NYSE	SXI	Wed, Dec 2, 2009	18.23	19.06	18.23	18.95
4415	NYSE	SXI	Tue, Dec 1, 2009	18.58	18.75	18.12	18.31
4414	NYSE	SXI	Mon, Nov 30, 2009	17.83	18.26	17.36	18.25
4413	NYSE	SXI	Fri, Nov 27, 2009	18.27	18.38	17.77	17.77
4412	NYSE	SXI	Wed, Nov 25, 2009	18.59	18.67	18.23	18.60
4411	NYSE	SXI	Tue, Nov 24, 2009	18.50	18.61	17.90	18.57
4410	NYSE	SXI	Mon, Nov 23, 2009	18.15	18.59	18.06	18.55
4409	NYSE	SXI	Fri, Nov 20, 2009	17.83	18.18	17.80	18.12
4408	NYSE	SXI	Thu, Nov 19, 2009	18.17	18.27	17.70	17.89
4407	NYSE	SXI	Wed, Nov 18, 2009	18.43	18.61	18.16	18.25
4406	NYSE	SXI	Tue, Nov 17, 2009	18.18	18.63	18.08	18.52
4405	NYSE	SXI	Mon, Nov 16, 2009	18.22	18.39	17.82	18.20
4404	NYSE	SXI	Fri, Nov 13, 2009	18.13	18.44	17.86	18.03
4403	NYSE	SXI	Thu, Nov 12, 2009	18.58	18.80	17.91	17.97
4402	NYSE	SXI	Wed, Nov 11, 2009	18.85	19.00	18.12	18.56
4401	NYSE	SXI	Tue, Nov 10, 2009	19.94	20.06	18.49	18.72
4400	NYSE	SXI	Mon, Nov 9, 2009	19.60	20.27	19.59	19.98
4399	NYSE	SXI	Fri, Nov 6, 2009	19.04	19.55	18.86	19.49
4398	NYSE	SXI	Thu, Nov 5, 2009	19.11	19.32	18.70	19.25
4397	NYSE	SXI	Wed, Nov 4, 2009	19.28	19.35	18.90	18.98
4396	NYSE	SXI	Tue, Nov 3, 2009	18.89	19.17	18.55	18.92
4395	NYSE	SXI	Mon, Nov 2, 2009	17.77	18.90	17.35	18.79
4394	NYSE	SXI	Fri, Oct 30, 2009	18.69	18.94	17.44	17.58
4393	NYSE	SXI	Thu, Oct 29, 2009	18.82	19.34	18.45	18.83
4392	NYSE	SXI	Wed, Oct 28, 2009	19.55	19.56	18.65	18.70
4391	NYSE	SXI	Tue, Oct 27, 2009	20.06	20.29	19.33	19.52
4390	NYSE	SXI	Mon, Oct 26, 2009	20.51	20.64	19.81	19.94
4389	NYSE	SXI	Fri, Oct 23, 2009	20.25	20.61	19.90	20.43
4388	NYSE	SXI	Thu, Oct 22, 2009	19.66	21.02	18.66	20.13
4387	NYSE	SXI	Wed, Oct 21, 2009	17.94	18.09	16.94	16.95
4386	NYSE	SXI	Tue, Oct 20, 2009	18.61	18.62	17.88	17.93
4385	NYSE	SXI	Mon, Oct 19, 2009	18.76	18.81	18.37	18.49
4384	NYSE	SXI	Fri, Oct 16, 2009	19.91	19.91	18.58	18.64
4383	NYSE	SXI	Thu, Oct 15, 2009	20.03	20.34	19.52	19.97
4382	NYSE	SXI	Wed, Oct 14, 2009	20.00	20.31	19.70	20.10
4381	NYSE	SXI	Tue, Oct 13, 2009	19.75	19.89	19.18	19.83
4380	NYSE	SXI	Mon, Oct 12, 2009	20.17	20.17	19.40	19.83
4379	NYSE	SXI	Fri, Oct 9, 2009	19.65	20.35	19.65	20.15
4378	NYSE	SXI	Thu, Oct 8, 2009	19.88	20.08	19.57	19.58
4377	NYSE	SXI	Wed, Oct 7, 2009	19.84	19.97	19.48	19.69
4376	NYSE	SXI	Tue, Oct 6, 2009	19.87	20.46	19.54	19.94
4375	NYSE	SXI	Mon, Oct 5, 2009	19.22	19.70	19.00	19.57
4374	NYSE	SXI	Fri, Oct 2, 2009	19.61	19.61	19.00	19.08
4373	NYSE	SXI	Thu, Oct 1, 2009	19.79	20.22	19.59	19.75
4372	NYSE	SXI	Wed, Sep 30, 2009	19.93	20.05	19.58	19.83
4371	NYSE	SXI	Tue, Sep 29, 2009	19.92	20.35	19.69	19.98
4370	NYSE	SXI	Mon, Sep 28, 2009	19.50	20.20	19.40	19.96
4369	NYSE	SXI	Fri, Sep 25, 2009	19.23	19.90	18.88	19.35
4368	NYSE	SXI	Thu, Sep 24, 2009	19.86	20.05	19.06	19.44
4367	NYSE	SXI	Wed, Sep 23, 2009	19.94	20.30	19.76	19.88
4366	NYSE	SXI	Tue, Sep 22, 2009	19.92	20.12	19.39	19.96
4365	NYSE	SXI	Mon, Sep 21, 2009	19.87	20.21	19.63	19.89
4364	NYSE	SXI	Fri, Sep 18, 2009	20.39	20.39	19.39	20.10
4363	NYSE	SXI	Thu, Sep 17, 2009	19.76	20.93	19.68	20.33
4362	NYSE	SXI	Wed, Sep 16, 2009	19.66	19.80	19.30	19.73
4361	NYSE	SXI	Tue, Sep 15, 2009	19.46	19.81	19.25	19.66
4360	NYSE	SXI	Mon, Sep 14, 2009	18.96	19.68	18.72	19.63
4359	NYSE	SXI	Fri, Sep 11, 2009	19.16	19.37	18.86	19.14
4358	NYSE	SXI	Thu, Sep 10, 2009	18.30	19.04	17.78	18.86
4357	NYSE	SXI	Wed, Sep 9, 2009	18.20	18.68	17.91	18.37
4356	NYSE	SXI	Tue, Sep 8, 2009	18.33	18.43	17.71	18.23
4355	NYSE	SXI	Fri, Sep 4, 2009	17.42	18.09	17.15	18.07
4354	NYSE	SXI	Thu, Sep 3, 2009	17.44	17.67	16.99	17.54
4353	NYSE	SXI	Wed, Sep 2, 2009	16.65	17.67	16.56	17.45
4352	NYSE	SXI	Tue, Sep 1, 2009	16.96	17.79	16.60	16.73
4351	NYSE	SXI	Mon, Aug 31, 2009	17.24	17.53	16.78	17.11
4350	NYSE	SXI	Fri, Aug 28, 2009	17.90	18.34	17.02	17.33
4349	NYSE	SXI	Thu, Aug 27, 2009	18.23	18.65	17.26	17.78
4348	NYSE	SXI	Wed, Aug 26, 2009	18.71	18.89	18.20	18.38
4347	NYSE	SXI	Tue, Aug 25, 2009	18.89	19.12	18.32	18.77
4346	NYSE	SXI	Mon, Aug 24, 2009	19.27	19.72	18.82	18.98
4345	NYSE	SXI	Fri, Aug 21, 2009	19.36	19.70	18.74	19.29
4344	NYSE	SXI	Thu, Aug 20, 2009	15.88	19.42	15.88	19.36
4343	NYSE	SXI	Wed, Aug 19, 2009	14.55	15.03	14.07	14.78
4342	NYSE	SXI	Tue, Aug 18, 2009	14.23	15.11	14.08	14.76
4341	NYSE	SXI	Mon, Aug 17, 2009	14.34	14.39	13.80	14.20
4340	NYSE	SXI	Fri, Aug 14, 2009	15.55	15.55	14.10	14.44
4339	NYSE	SXI	Thu, Aug 13, 2009	14.66	16.38	14.38	15.56
4338	NYSE	SXI	Wed, Aug 12, 2009	14.27	14.90	14.13	14.63
4337	NYSE	SXI	Tue, Aug 11, 2009	14.84	14.84	13.64	14.22
4336	NYSE	SXI	Mon, Aug 10, 2009	14.90	15.14	14.72	14.91
4335	NYSE	SXI	Fri, Aug 7, 2009	14.00	15.27	14.00	15.03
4334	NYSE	SXI	Thu, Aug 6, 2009	14.01	14.33	13.29	13.76
4333	NYSE	SXI	Wed, Aug 5, 2009	13.64	13.98	13.01	13.76
4332	NYSE	SXI	Tue, Aug 4, 2009	12.89	13.84	12.89	13.67
4331	NYSE	SXI	Mon, Aug 3, 2009	12.51	13.03	11.97	13.01
4330	NYSE	SXI	Fri, Jul 31, 2009	12.31	12.60	12.28	12.53
4329	NYSE	SXI	Thu, Jul 30, 2009	12.29	12.63	11.97	12.39
4328	NYSE	SXI	Wed, Jul 29, 2009	12.19	12.50	11.85	12.11
4327	NYSE	SXI	Tue, Jul 28, 2009	11.66	12.36	11.66	12.30
4326	NYSE	SXI	Mon, Jul 27, 2009	12.40	12.54	11.62	11.85
4325	NYSE	SXI	Fri, Jul 24, 2009	12.51	12.65	12.29	12.54
4324	NYSE	SXI	Thu, Jul 23, 2009	11.45	12.70	11.38	12.64
4323	NYSE	SXI	Wed, Jul 22, 2009	11.17	11.75	11.17	11.51
4322	NYSE	SXI	Tue, Jul 21, 2009	11.05	11.93	11.03	11.24
4321	NYSE	SXI	Mon, Jul 20, 2009	11.42	11.51	10.62	11.03
4320	NYSE	SXI	Fri, Jul 17, 2009	12.00	12.00	11.20	11.42
4319	NYSE	SXI	Thu, Jul 16, 2009	11.43	12.02	11.18	11.94
4318	NYSE	SXI	Wed, Jul 15, 2009	10.68	11.54	10.43	11.45
4317	NYSE	SXI	Tue, Jul 14, 2009	10.75	10.85	10.23	10.58
4316	NYSE	SXI	Mon, Jul 13, 2009	10.03	10.87	9.93	10.85
4315	NYSE	SXI	Fri, Jul 10, 2009	9.93	10.04	9.56	10.02
4314	NYSE	SXI	Thu, Jul 9, 2009	10.49	10.54	9.86	9.99
4313	NYSE	SXI	Wed, Jul 8, 2009	10.34	10.50	10.11	10.43
4312	NYSE	SXI	Tue, Jul 7, 2009	10.75	10.96	10.27	10.27
4311	NYSE	SXI	Mon, Jul 6, 2009	10.84	11.06	10.52	10.71
4310	NYSE	SXI	Thu, Jul 2, 2009	11.86	11.86	10.80	10.80
4309	NYSE	SXI	Wed, Jul 1, 2009	11.57	12.22	11.57	12.07
4308	NYSE	SXI	Tue, Jun 30, 2009	11.51	12.24	11.39	11.60
4307	NYSE	SXI	Mon, Jun 29, 2009	11.56	11.60	10.87	11.51
4306	NYSE	SXI	Fri, Jun 26, 2009	10.34	11.75	10.01	11.61
4305	NYSE	SXI	Thu, Jun 25, 2009	10.00	10.42	9.95	10.42
4304	NYSE	SXI	Wed, Jun 24, 2009	10.17	10.67	10.02	10.09
4303	NYSE	SXI	Tue, Jun 23, 2009	10.12	10.38	10.03	10.07
4302	NYSE	SXI	Mon, Jun 22, 2009	10.02	10.63	9.99	10.04
4301	NYSE	SXI	Fri, Jun 19, 2009	10.21	10.31	9.95	10.14
4300	NYSE	SXI	Thu, Jun 18, 2009	9.79	10.23	9.67	10.05
4299	NYSE	SXI	Wed, Jun 17, 2009	9.41	9.96	9.27	9.83
4298	NYSE	SXI	Tue, Jun 16, 2009	10.21	10.21	9.34	9.35
4297	NYSE	SXI	Mon, Jun 15, 2009	10.06	10.23	9.58	10.10
4296	NYSE	SXI	Fri, Jun 12, 2009	9.76	10.31	9.47	10.31
4295	NYSE	SXI	Thu, Jun 11, 2009	10.03	10.41	9.77	9.80
4294	NYSE	SXI	Wed, Jun 10, 2009	10.57	10.67	9.92	9.98
4293	NYSE	SXI	Tue, Jun 9, 2009	10.98	11.11	10.44	10.48
4292	NYSE	SXI	Mon, Jun 8, 2009	10.77	11.11	10.35	10.98
4291	NYSE	SXI	Fri, Jun 5, 2009	10.83	11.08	10.68	10.97
4290	NYSE	SXI	Thu, Jun 4, 2009	10.47	10.89	10.40	10.65
4289	NYSE	SXI	Wed, Jun 3, 2009	10.54	10.54	10.26	10.38
4288	NYSE	SXI	Tue, Jun 2, 2009	10.55	10.65	10.27	10.59
4287	NYSE	SXI	Mon, Jun 1, 2009	10.32	10.61	10.32	10.54
4286	NYSE	SXI	Fri, May 29, 2009	10.04	10.26	9.46	10.18
4285	NYSE	SXI	Thu, May 28, 2009	9.99	10.19	9.39	10.03
4284	NYSE	SXI	Wed, May 27, 2009	9.85	10.18	9.59	9.89
4283	NYSE	SXI	Tue, May 26, 2009	9.28	9.88	9.18	9.88
4282	NYSE	SXI	Fri, May 22, 2009	10.07	10.27	9.11	9.42
4281	NYSE	SXI	Thu, May 21, 2009	10.00	10.31	9.79	10.04
4280	NYSE	SXI	Wed, May 20, 2009	10.88	11.00	10.02	10.11
4279	NYSE	SXI	Tue, May 19, 2009	10.99	10.99	10.39	10.85
4278	NYSE	SXI	Mon, May 18, 2009	10.30	11.00	10.17	10.99
4277	NYSE	SXI	Fri, May 15, 2009	10.52	10.71	10.11	10.16
4276	NYSE	SXI	Thu, May 14, 2009	10.57	10.95	10.49	10.52
4275	NYSE	SXI	Wed, May 13, 2009	11.00	11.00	10.07	10.49
4274	NYSE	SXI	Tue, May 12, 2009	11.17	11.43	10.81	10.93
4273	NYSE	SXI	Mon, May 11, 2009	11.80	11.80	10.52	10.99
4272	NYSE	SXI	Fri, May 8, 2009	11.77	12.13	11.16	11.97
4271	NYSE	SXI	Thu, May 7, 2009	12.18	12.89	11.81	11.81
4270	NYSE	SXI	Wed, May 6, 2009	13.04	13.06	12.17	12.33
4269	NYSE	SXI	Tue, May 5, 2009	13.00	13.32	12.37	12.93
4268	NYSE	SXI	Mon, May 4, 2009	13.00	13.57	12.73	13.16
4267	NYSE	SXI	Fri, May 1, 2009	13.88	13.99	12.74	12.95
4266	NYSE	SXI	Thu, Apr 30, 2009	13.80	15.04	13.80	13.87
4265	NYSE	SXI	Wed, Apr 29, 2009	12.56	14.04	12.28	13.77
4264	NYSE	SXI	Tue, Apr 28, 2009	11.60	12.83	11.60	12.57
4263	NYSE	SXI	Mon, Apr 27, 2009	11.32	12.10	11.29	11.57
4262	NYSE	SXI	Fri, Apr 24, 2009	11.28	11.72	11.20	11.58
4261	NYSE	SXI	Thu, Apr 23, 2009	11.71	11.74	10.97	11.15
4260	NYSE	SXI	Wed, Apr 22, 2009	11.14	11.92	10.77	11.64
4259	NYSE	SXI	Tue, Apr 21, 2009	10.15	11.35	10.02	11.20
4258	NYSE	SXI	Mon, Apr 20, 2009	10.66	10.66	10.00	10.08
4257	NYSE	SXI	Fri, Apr 17, 2009	10.80	10.84	10.50	10.81
4256	NYSE	SXI	Thu, Apr 16, 2009	10.65	10.77	10.00	10.76
4255	NYSE	SXI	Wed, Apr 15, 2009	10.05	10.75	10.05	10.53
4254	NYSE	SXI	Tue, Apr 14, 2009	10.55	10.57	9.76	10.06
4253	NYSE	SXI	Mon, Apr 13, 2009	9.19	10.66	9.05	10.61
4252	NYSE	SXI	Thu, Apr 9, 2009	8.78	9.23	8.76	9.19
4251	NYSE	SXI	Wed, Apr 8, 2009	8.39	8.57	8.30	8.57
4250	NYSE	SXI	Tue, Apr 7, 2009	9.11	9.16	8.35	8.36
4249	NYSE	SXI	Mon, Apr 6, 2009	9.55	9.69	9.01	9.25
4248	NYSE	SXI	Fri, Apr 3, 2009	9.65	9.65	8.92	9.55
4247	NYSE	SXI	Thu, Apr 2, 2009	8.98	9.87	8.82	9.70
4246	NYSE	SXI	Wed, Apr 1, 2009	9.08	9.25	8.62	8.81
4245	NYSE	SXI	Tue, Mar 31, 2009	8.78	9.44	8.63	9.20
4244	NYSE	SXI	Mon, Mar 30, 2009	8.74	8.78	8.42	8.73
4243	NYSE	SXI	Fri, Mar 27, 2009	9.15	9.34	8.95	8.97
4242	NYSE	SXI	Thu, Mar 26, 2009	9.50	9.51	9.11	9.27
4241	NYSE	SXI	Wed, Mar 25, 2009	9.34	9.86	8.98	9.41
4240	NYSE	SXI	Tue, Mar 24, 2009	9.13	9.44	9.00	9.23
4239	NYSE	SXI	Mon, Mar 23, 2009	9.08	9.51	8.84	9.31
4238	NYSE	SXI	Fri, Mar 20, 2009	9.73	9.73	8.72	8.76
4237	NYSE	SXI	Thu, Mar 19, 2009	10.68	10.73	9.50	9.64
4236	NYSE	SXI	Wed, Mar 18, 2009	9.59	10.59	9.36	10.59
4235	NYSE	SXI	Tue, Mar 17, 2009	8.81	9.68	8.73	9.59
4234	NYSE	SXI	Mon, Mar 16, 2009	8.73	9.18	8.70	8.73
4233	NYSE	SXI	Fri, Mar 13, 2009	8.62	8.89	8.61	8.67
4232	NYSE	SXI	Thu, Mar 12, 2009	8.15	8.68	8.06	8.60
4231	NYSE	SXI	Wed, Mar 11, 2009	8.22	8.35	8.10	8.16
4230	NYSE	SXI	Tue, Mar 10, 2009	8.16	8.54	7.85	8.15
4229	NYSE	SXI	Mon, Mar 9, 2009	8.42	8.70	7.93	7.97
4228	NYSE	SXI	Fri, Mar 6, 2009	8.70	8.83	8.11	8.55
4227	NYSE	SXI	Thu, Mar 5, 2009	8.95	9.10	8.50	8.64
4226	NYSE	SXI	Wed, Mar 4, 2009	9.05	9.24	8.86	9.11
4225	NYSE	SXI	Tue, Mar 3, 2009	10.24	10.24	8.84	8.93
4224	NYSE	SXI	Mon, Mar 2, 2009	10.71	10.79	9.70	10.00
4223	NYSE	SXI	Fri, Feb 27, 2009	10.93	11.16	10.66	10.83
4222	NYSE	SXI	Thu, Feb 26, 2009	11.55	11.68	11.03	11.11
4221	NYSE	SXI	Wed, Feb 25, 2009	11.96	11.96	11.11	11.38
4220	NYSE	SXI	Tue, Feb 24, 2009	11.87	12.22	11.75	12.09
4219	NYSE	SXI	Mon, Feb 23, 2009	13.28	13.28	11.56	11.68
4218	NYSE	SXI	Fri, Feb 20, 2009	13.47	13.74	13.06	13.22
4217	NYSE	SXI	Thu, Feb 19, 2009	14.61	14.88	13.78	13.84
4216	NYSE	SXI	Wed, Feb 18, 2009	14.61	15.26	14.21	14.50
4215	NYSE	SXI	Tue, Feb 17, 2009	15.22	15.22	14.50	14.51
4214	NYSE	SXI	Fri, Feb 13, 2009	16.30	16.57	15.64	15.70
4213	NYSE	SXI	Thu, Feb 12, 2009	15.89	16.35	15.49	16.24
4212	NYSE	SXI	Wed, Feb 11, 2009	16.55	16.92	15.96	16.03
4211	NYSE	SXI	Tue, Feb 10, 2009	16.33	16.87	16.05	16.46
4210	NYSE	SXI	Mon, Feb 9, 2009	16.62	16.78	16.02	16.37
4209	NYSE	SXI	Fri, Feb 6, 2009	15.29	17.30	15.06	16.76
4208	NYSE	SXI	Thu, Feb 5, 2009	14.68	15.85	14.61	15.31
4207	NYSE	SXI	Wed, Feb 4, 2009	14.69	15.57	14.52	14.84
4206	NYSE	SXI	Tue, Feb 3, 2009	15.21	15.35	14.67	14.73
4205	NYSE	SXI	Mon, Feb 2, 2009	15.25	15.36	14.81	15.15
4204	NYSE	SXI	Fri, Jan 30, 2009	15.36	16.05	15.12	15.35
4203	NYSE	SXI	Thu, Jan 29, 2009	16.19	16.44	15.16	15.16
4202	NYSE	SXI	Wed, Jan 28, 2009	16.17	16.53	16.15	16.35
4201	NYSE	SXI	Tue, Jan 27, 2009	15.48	16.20	15.33	15.91
4200	NYSE	SXI	Mon, Jan 26, 2009	15.55	16.00	15.10	15.47
4199	NYSE	SXI	Fri, Jan 23, 2009	15.23	16.07	15.23	15.53
4198	NYSE	SXI	Thu, Jan 22, 2009	16.21	16.33	15.56	15.65
4197	NYSE	SXI	Wed, Jan 21, 2009	15.58	16.66	15.51	16.55
4196	NYSE	SXI	Tue, Jan 20, 2009	16.84	16.98	15.45	15.45
4195	NYSE	SXI	Fri, Jan 16, 2009	17.16	17.40	16.02	17.01
4194	NYSE	SXI	Thu, Jan 15, 2009	16.60	16.96	15.55	16.96
4193	NYSE	SXI	Wed, Jan 14, 2009	17.87	17.88	16.57	16.61
4192	NYSE	SXI	Tue, Jan 13, 2009	17.73	18.32	17.73	18.15
4191	NYSE	SXI	Mon, Jan 12, 2009	18.00	18.44	17.50	17.78
4190	NYSE	SXI	Fri, Jan 9, 2009	18.98	19.24	17.90	17.93
4189	NYSE	SXI	Thu, Jan 8, 2009	19.17	19.75	18.91	19.04
4188	NYSE	SXI	Wed, Jan 7, 2009	19.49	19.90	18.95	19.06
4187	NYSE	SXI	Tue, Jan 6, 2009	19.34	19.96	19.23	19.68
4186	NYSE	SXI	Mon, Jan 5, 2009	19.70	19.99	18.74	19.13
4185	NYSE	SXI	Fri, Jan 2, 2009	19.76	20.82	19.39	19.66
4184	NYSE	SXI	Wed, Dec 31, 2008	19.32	20.52	19.32	19.84
4183	NYSE	SXI	Tue, Dec 30, 2008	18.73	19.35	18.59	19.21
4182	NYSE	SXI	Mon, Dec 29, 2008	18.00	18.61	17.92	18.55
4181	NYSE	SXI	Fri, Dec 26, 2008	18.28	18.54	17.90	18.00
4180	NYSE	SXI	Wed, Dec 24, 2008	18.41	18.41	17.91	17.91
4179	NYSE	SXI	Tue, Dec 23, 2008	18.51	18.98	17.95	18.14
4178	NYSE	SXI	Mon, Dec 22, 2008	17.81	18.32	17.52	17.60
4177	NYSE	SXI	Fri, Dec 19, 2008	19.45	20.16	17.88	17.92
4176	NYSE	SXI	Thu, Dec 18, 2008	19.66	19.90	18.68	19.17
4175	NYSE	SXI	Wed, Dec 17, 2008	18.52	19.79	18.28	19.66
4174	NYSE	SXI	Tue, Dec 16, 2008	18.48	19.08	18.20	18.80
4173	NYSE	SXI	Mon, Dec 15, 2008	18.97	19.32	17.90	18.11
4172	NYSE	SXI	Fri, Dec 12, 2008	17.77	18.93	17.59	18.90
4171	NYSE	SXI	Thu, Dec 11, 2008	19.43	19.98	18.00	18.20
4170	NYSE	SXI	Wed, Dec 10, 2008	19.67	20.27	19.32	19.66
4169	NYSE	SXI	Tue, Dec 9, 2008	19.84	20.01	18.92	19.46
4168	NYSE	SXI	Mon, Dec 8, 2008	20.59	20.59	19.62	20.05
4167	NYSE	SXI	Fri, Dec 5, 2008	19.20	20.44	18.34	20.13
4166	NYSE	SXI	Thu, Dec 4, 2008	19.71	20.14	19.08	19.63
4165	NYSE	SXI	Wed, Dec 3, 2008	19.59	20.23	19.59	19.97
4164	NYSE	SXI	Tue, Dec 2, 2008	20.76	20.76	19.54	20.12
4163	NYSE	SXI	Mon, Dec 1, 2008	20.97	21.36	20.28	20.32
4162	NYSE	SXI	Fri, Nov 28, 2008	20.99	21.25	20.85	21.08
4161	NYSE	SXI	Wed, Nov 26, 2008	19.68	21.52	19.68	21.25
4160	NYSE	SXI	Tue, Nov 25, 2008	22.00	22.16	19.83	20.20
4159	NYSE	SXI	Mon, Nov 24, 2008	21.43	23.01	20.51	21.90
4158	NYSE	SXI	Fri, Nov 21, 2008	21.64	21.75	19.75	21.25
4157	NYSE	SXI	Thu, Nov 20, 2008	23.18	23.48	21.33	21.43
4156	NYSE	SXI	Wed, Nov 19, 2008	23.83	24.08	23.07	23.40
4155	NYSE	SXI	Tue, Nov 18, 2008	24.24	24.74	22.75	23.85
4154	NYSE	SXI	Mon, Nov 17, 2008	24.70	25.75	24.35	24.50
4153	NYSE	SXI	Fri, Nov 14, 2008	25.23	26.24	24.80	25.02
4152	NYSE	SXI	Thu, Nov 13, 2008	26.11	26.25	24.02	25.74
4151	NYSE	SXI	Wed, Nov 12, 2008	26.56	26.74	25.48	25.92
4150	NYSE	SXI	Tue, Nov 11, 2008	26.89	27.93	26.81	27.02
4149	NYSE	SXI	Mon, Nov 10, 2008	27.19	27.65	26.06	27.02
4148	NYSE	SXI	Fri, Nov 7, 2008	26.25	27.00	25.87	26.49
4147	NYSE	SXI	Thu, Nov 6, 2008	25.50	27.36	25.42	25.92
4146	NYSE	SXI	Wed, Nov 5, 2008	26.48	27.61	25.64	25.75
4145	NYSE	SXI	Tue, Nov 4, 2008	26.38	27.49	26.38	26.89
4144	NYSE	SXI	Mon, Nov 3, 2008	25.67	27.25	25.67	26.00
4143	NYSE	SXI	Fri, Oct 31, 2008	23.59	26.13	23.19	25.81
4142	NYSE	SXI	Thu, Oct 30, 2008	22.92	24.29	22.53	23.62
4141	NYSE	SXI	Wed, Oct 29, 2008	23.45	23.45	21.93	22.25
4140	NYSE	SXI	Tue, Oct 28, 2008	20.62	22.24	20.27	22.00
4139	NYSE	SXI	Mon, Oct 27, 2008	21.20	21.40	20.50	20.57
4138	NYSE	SXI	Fri, Oct 24, 2008	21.00	22.47	20.71	21.56
4137	NYSE	SXI	Thu, Oct 23, 2008	21.69	22.75	21.15	22.45
4136	NYSE	SXI	Wed, Oct 22, 2008	22.40	23.19	21.78	21.78
4135	NYSE	SXI	Tue, Oct 21, 2008	23.39	23.74	22.39	23.02
4134	NYSE	SXI	Mon, Oct 20, 2008	22.41	23.67	22.16	23.67
4133	NYSE	SXI	Fri, Oct 17, 2008	22.77	23.95	22.01	22.27
4132	NYSE	SXI	Thu, Oct 16, 2008	20.46	23.69	19.81	23.53
4131	NYSE	SXI	Wed, Oct 15, 2008	20.38	21.55	19.98	20.27
4130	NYSE	SXI	Tue, Oct 14, 2008	21.00	21.00	19.47	20.42
4129	NYSE	SXI	Mon, Oct 13, 2008	19.44	20.36	18.84	20.36
4128	NYSE	SXI	Fri, Oct 10, 2008	17.83	19.20	17.00	19.20
4127	NYSE	SXI	Thu, Oct 9, 2008	21.05	21.20	18.90	18.90
4126	NYSE	SXI	Wed, Oct 8, 2008	22.33	23.06	20.94	20.95
4125	NYSE	SXI	Tue, Oct 7, 2008	23.85	24.23	22.99	23.31
4124	NYSE	SXI	Mon, Oct 6, 2008	25.50	25.50	23.24	23.80
4123	NYSE	SXI	Fri, Oct 3, 2008	28.77	28.77	26.14	26.22
4122	NYSE	SXI	Thu, Oct 2, 2008	29.15	29.15	27.53	28.38
4121	NYSE	SXI	Wed, Oct 1, 2008	27.47	29.48	27.07	29.34
4120	NYSE	SXI	Tue, Sep 30, 2008	29.02	29.26	27.75	27.75
4119	NYSE	SXI	Mon, Sep 29, 2008	28.08	29.29	27.85	28.57
4118	NYSE	SXI	Fri, Sep 26, 2008	27.62	28.75	26.86	28.73
4117	NYSE	SXI	Thu, Sep 25, 2008	26.86	28.59	26.82	28.32
4116	NYSE	SXI	Wed, Sep 24, 2008	27.21	27.21	26.43	26.76
4115	NYSE	SXI	Tue, Sep 23, 2008	29.75	29.75	26.56	27.19
4114	NYSE	SXI	Mon, Sep 22, 2008	29.00	30.00	28.40	29.65
4113	NYSE	SXI	Fri, Sep 19, 2008	28.74	29.71	28.33	29.01
4112	NYSE	SXI	Thu, Sep 18, 2008	26.70	28.00	25.57	27.98
4111	NYSE	SXI	Wed, Sep 17, 2008	28.11	28.35	26.06	26.24
4110	NYSE	SXI	Tue, Sep 16, 2008	26.60	28.39	26.20	28.39
4109	NYSE	SXI	Mon, Sep 15, 2008	27.60	28.50	26.99	27.01
4108	NYSE	SXI	Fri, Sep 12, 2008	27.99	28.44	27.58	28.44
4107	NYSE	SXI	Thu, Sep 11, 2008	27.35	28.04	27.14	28.00
4106	NYSE	SXI	Wed, Sep 10, 2008	27.62	27.99	27.45	27.57
4105	NYSE	SXI	Tue, Sep 9, 2008	27.91	28.00	26.88	27.38
4104	NYSE	SXI	Mon, Sep 8, 2008	27.50	27.77	27.00	27.73
4103	NYSE	SXI	Fri, Sep 5, 2008	26.12	26.83	25.73	26.72
4102	NYSE	SXI	Thu, Sep 4, 2008	27.13	27.23	25.90	26.14
4101	NYSE	SXI	Wed, Sep 3, 2008	26.82	27.50	26.79	27.35
4100	NYSE	SXI	Tue, Sep 2, 2008	25.01	28.02	25.01	26.76
4099	NYSE	SXI	Fri, Aug 29, 2008	25.40	25.50	24.98	25.00
4098	NYSE	SXI	Thu, Aug 28, 2008	24.31	25.53	24.12	25.53
4097	NYSE	SXI	Wed, Aug 27, 2008	23.35	24.67	23.35	24.31
4096	NYSE	SXI	Tue, Aug 26, 2008	23.24	23.80	23.01	23.43
4095	NYSE	SXI	Mon, Aug 25, 2008	24.24	24.24	22.86	23.18
4094	NYSE	SXI	Fri, Aug 22, 2008	23.74	24.37	23.64	24.35
4093	NYSE	SXI	Thu, Aug 21, 2008	23.20	24.00	23.04	23.59
4092	NYSE	SXI	Wed, Aug 20, 2008	23.43	24.03	23.20	23.39
4091	NYSE	SXI	Tue, Aug 19, 2008	23.63	24.00	23.23	23.38
4090	NYSE	SXI	Mon, Aug 18, 2008	24.34	24.73	23.66	23.82
4089	NYSE	SXI	Fri, Aug 15, 2008	24.50	24.50	23.55	24.24
4088	NYSE	SXI	Thu, Aug 14, 2008	24.26	24.55	23.99	24.50
4087	NYSE	SXI	Wed, Aug 13, 2008	23.89	24.91	23.39	24.42
4086	NYSE	SXI	Tue, Aug 12, 2008	23.50	23.96	23.50	23.89
4085	NYSE	SXI	Mon, Aug 11, 2008	22.80	23.88	22.40	23.70
4084	NYSE	SXI	Fri, Aug 8, 2008	21.41	22.99	21.41	22.94
4083	NYSE	SXI	Thu, Aug 7, 2008	22.19	22.19	21.24	21.34
4082	NYSE	SXI	Wed, Aug 6, 2008	21.75	22.35	21.55	22.20
4081	NYSE	SXI	Tue, Aug 5, 2008	21.73	21.85	21.52	21.78
4080	NYSE	SXI	Mon, Aug 4, 2008	21.30	21.72	20.92	21.43
4079	NYSE	SXI	Fri, Aug 1, 2008	21.78	21.78	20.98	21.30
4078	NYSE	SXI	Thu, Jul 31, 2008	21.51	21.99	21.51	21.89
4077	NYSE	SXI	Wed, Jul 30, 2008	21.62	22.00	21.59	21.88
4076	NYSE	SXI	Tue, Jul 29, 2008	20.91	21.99	20.91	21.62
4075	NYSE	SXI	Mon, Jul 28, 2008	21.64	21.65	20.95	21.00
4074	NYSE	SXI	Fri, Jul 25, 2008	21.70	21.90	21.21	21.73
4073	NYSE	SXI	Thu, Jul 24, 2008	21.46	21.50	21.20	21.48
4072	NYSE	SXI	Wed, Jul 23, 2008	21.54	21.84	21.26	21.50
4071	NYSE	SXI	Tue, Jul 22, 2008	21.63	22.92	21.24	21.53
4070	NYSE	SXI	Mon, Jul 21, 2008	21.70	22.21	21.22	21.78
4069	NYSE	SXI	Fri, Jul 18, 2008	21.63	21.86	21.17	21.66
4068	NYSE	SXI	Thu, Jul 17, 2008	21.58	21.81	21.17	21.64
4067	NYSE	SXI	Wed, Jul 16, 2008	20.21	21.62	20.10	21.58
4066	NYSE	SXI	Tue, Jul 15, 2008	19.16	21.33	18.85	20.15
4065	NYSE	SXI	Mon, Jul 14, 2008	20.44	20.44	19.21	19.28
4064	NYSE	SXI	Fri, Jul 11, 2008	19.60	20.32	19.05	20.27
4063	NYSE	SXI	Thu, Jul 10, 2008	19.00	19.85	18.92	19.78
4062	NYSE	SXI	Wed, Jul 9, 2008	20.60	20.61	18.84	18.99
4061	NYSE	SXI	Tue, Jul 8, 2008	19.60	20.65	19.30	20.61
4060	NYSE	SXI	Mon, Jul 7, 2008	20.14	20.15	19.38	19.60
4059	NYSE	SXI	Thu, Jul 3, 2008	20.86	20.86	20.12	20.14
4058	NYSE	SXI	Wed, Jul 2, 2008	21.22	21.64	20.77	20.77
4057	NYSE	SXI	Tue, Jul 1, 2008	20.50	21.54	20.41	21.22
4056	NYSE	SXI	Mon, Jun 30, 2008	20.94	21.62	20.56	20.74
4055	NYSE	SXI	Fri, Jun 27, 2008	20.97	21.09	20.70	20.94
4054	NYSE	SXI	Thu, Jun 26, 2008	20.83	21.26	20.54	20.98
4053	NYSE	SXI	Wed, Jun 25, 2008	20.91	21.42	20.85	21.04
4052	NYSE	SXI	Tue, Jun 24, 2008	20.80	21.38	20.56	20.84
4051	NYSE	SXI	Mon, Jun 23, 2008	21.42	21.51	20.96	21.04
4050	NYSE	SXI	Fri, Jun 20, 2008	21.38	21.73	20.75	21.25
4049	NYSE	SXI	Thu, Jun 19, 2008	21.09	21.64	20.93	21.59
4048	NYSE	SXI	Wed, Jun 18, 2008	21.04	21.10	20.66	21.08
4047	NYSE	SXI	Tue, Jun 17, 2008	21.35	21.45	20.96	21.07
4046	NYSE	SXI	Mon, Jun 16, 2008	21.27	21.50	21.10	21.26
4045	NYSE	SXI	Fri, Jun 13, 2008	21.14	21.31	20.94	21.31
4044	NYSE	SXI	Thu, Jun 12, 2008	21.10	21.35	20.87	20.93
4043	NYSE	SXI	Wed, Jun 11, 2008	21.05	21.21	20.87	20.87
4042	NYSE	SXI	Tue, Jun 10, 2008	20.37	21.38	20.17	21.14
4041	NYSE	SXI	Mon, Jun 9, 2008	20.61	21.11	20.45	20.68
4040	NYSE	SXI	Fri, Jun 6, 2008	21.48	21.50	20.41	20.41
4039	NYSE	SXI	Thu, Jun 5, 2008	20.90	21.64	20.90	21.60
4038	NYSE	SXI	Wed, Jun 4, 2008	20.55	21.20	20.55	20.92
4037	NYSE	SXI	Tue, Jun 3, 2008	20.72	21.00	20.42	20.59
4036	NYSE	SXI	Mon, Jun 2, 2008	20.62	20.86	20.31	20.61
4035	NYSE	SXI	Fri, May 30, 2008	20.54	20.83	20.42	20.65
4034	NYSE	SXI	Thu, May 29, 2008	20.05	20.82	20.01	20.45
4033	NYSE	SXI	Wed, May 28, 2008	19.50	20.18	19.24	20.14
4032	NYSE	SXI	Tue, May 27, 2008	18.14	19.48	17.40	19.38
4031	NYSE	SXI	Fri, May 23, 2008	18.65	20.55	17.96	18.20
4030	NYSE	SXI	Thu, May 22, 2008	18.16	18.84	18.07	18.80
4029	NYSE	SXI	Wed, May 21, 2008	18.64	19.02	18.01	18.27
4028	NYSE	SXI	Tue, May 20, 2008	18.78	19.03	18.50	18.63
4027	NYSE	SXI	Mon, May 19, 2008	18.83	19.50	18.71	18.93
4026	NYSE	SXI	Fri, May 16, 2008	19.38	19.44	18.73	18.87
4025	NYSE	SXI	Thu, May 15, 2008	19.37	19.55	19.07	19.38
4024	NYSE	SXI	Wed, May 14, 2008	19.95	20.45	19.35	19.53
4023	NYSE	SXI	Tue, May 13, 2008	19.69	19.90	19.10	19.89
4022	NYSE	SXI	Mon, May 12, 2008	19.15	19.80	18.96	19.80
4021	NYSE	SXI	Fri, May 9, 2008	18.97	19.31	18.51	19.27
4020	NYSE	SXI	Thu, May 8, 2008	19.39	19.39	18.68	18.83
4019	NYSE	SXI	Wed, May 7, 2008	20.07	21.17	19.26	19.28
4018	NYSE	SXI	Tue, May 6, 2008	21.78	21.78	19.51	20.39
4017	NYSE	SXI	Mon, May 5, 2008	20.71	20.95	19.95	20.13
4016	NYSE	SXI	Fri, May 2, 2008	22.27	22.42	20.59	20.87
4015	NYSE	SXI	Thu, May 1, 2008	21.14	22.46	21.14	22.03
4014	NYSE	SXI	Wed, Apr 30, 2008	20.92	21.68	20.82	21.08
4013	NYSE	SXI	Tue, Apr 29, 2008	21.22	21.70	20.81	20.90
4012	NYSE	SXI	Mon, Apr 28, 2008	21.26	22.30	21.06	21.39
4011	NYSE	SXI	Fri, Apr 25, 2008	22.15	22.23	21.07	21.15
4010	NYSE	SXI	Thu, Apr 24, 2008	21.15	22.13	20.79	22.11
4009	NYSE	SXI	Wed, Apr 23, 2008	21.91	21.91	21.01	21.12
4008	NYSE	SXI	Tue, Apr 22, 2008	22.60	22.81	21.39	21.82
4007	NYSE	SXI	Mon, Apr 21, 2008	23.00	23.47	22.65	22.68
4006	NYSE	SXI	Fri, Apr 18, 2008	22.87	23.97	22.87	23.31
4005	NYSE	SXI	Thu, Apr 17, 2008	23.29	23.54	22.38	22.48
4004	NYSE	SXI	Wed, Apr 16, 2008	22.00	23.61	21.98	23.61
4003	NYSE	SXI	Tue, Apr 15, 2008	21.65	22.11	21.37	21.83
4002	NYSE	SXI	Mon, Apr 14, 2008	20.73	22.56	20.72	21.68
4001	NYSE	SXI	Fri, Apr 11, 2008	22.09	22.66	20.70	20.70
4000	NYSE	SXI	Thu, Apr 10, 2008	21.65	22.98	21.65	22.53
3999	NYSE	SXI	Wed, Apr 9, 2008	22.75	22.75	21.58	21.70
3998	NYSE	SXI	Tue, Apr 8, 2008	21.88	23.07	21.88	22.78
3997	NYSE	SXI	Mon, Apr 7, 2008	22.70	23.05	22.00	22.00
3996	NYSE	SXI	Fri, Apr 4, 2008	22.87	23.03	22.23	22.41
3995	NYSE	SXI	Thu, Apr 3, 2008	23.47	23.63	22.54	22.68
3994	NYSE	SXI	Wed, Apr 2, 2008	22.92	23.93	22.59	23.64
3993	NYSE	SXI	Tue, Apr 1, 2008	22.73	23.09	22.41	22.96
3992	NYSE	SXI	Mon, Mar 31, 2008	21.50	22.81	21.35	22.34
3991	NYSE	SXI	Fri, Mar 28, 2008	22.10	22.87	21.53	21.61
3990	NYSE	SXI	Thu, Mar 27, 2008	22.60	22.60	21.77	22.16
3989	NYSE	SXI	Wed, Mar 26, 2008	22.75	22.75	22.11	22.57
3988	NYSE	SXI	Tue, Mar 25, 2008	22.86	23.15	22.49	22.75
3987	NYSE	SXI	Mon, Mar 24, 2008	22.53	22.99	22.45	22.70
3986	NYSE	SXI	Thu, Mar 20, 2008	22.37	23.00	22.23	22.45
3985	NYSE	SXI	Wed, Mar 19, 2008	22.20	22.46	21.48	21.48
3984	NYSE	SXI	Tue, Mar 18, 2008	21.79	22.03	21.21	22.03
3983	NYSE	SXI	Mon, Mar 17, 2008	20.25	21.58	20.25	21.08
3982	NYSE	SXI	Fri, Mar 14, 2008	21.41	21.61	20.39	21.06
3981	NYSE	SXI	Thu, Mar 13, 2008	19.76	21.67	19.54	21.65
3980	NYSE	SXI	Wed, Mar 12, 2008	20.70	21.28	19.96	19.96
3979	NYSE	SXI	Tue, Mar 11, 2008	19.43	20.63	18.96	20.63
3978	NYSE	SXI	Mon, Mar 10, 2008	18.33	19.15	17.93	18.85
3977	NYSE	SXI	Fri, Mar 7, 2008	18.14	18.69	17.92	18.29
3976	NYSE	SXI	Thu, Mar 6, 2008	18.79	18.85	18.20	18.33
3975	NYSE	SXI	Wed, Mar 5, 2008	19.45	19.46	18.56	18.86
3974	NYSE	SXI	Tue, Mar 4, 2008	18.32	19.68	18.01	19.53
3973	NYSE	SXI	Mon, Mar 3, 2008	18.93	19.28	17.94	18.50
3972	NYSE	SXI	Fri, Feb 29, 2008	19.66	19.93	18.86	19.01
3971	NYSE	SXI	Thu, Feb 28, 2008	20.51	20.51	19.39	19.87
3970	NYSE	SXI	Wed, Feb 27, 2008	20.56	21.24	20.17	20.64
3969	NYSE	SXI	Tue, Feb 26, 2008	20.81	21.65	20.61	20.73
3968	NYSE	SXI	Mon, Feb 25, 2008	20.47	21.28	20.05	21.02
3967	NYSE	SXI	Fri, Feb 22, 2008	19.85	20.59	19.61	20.46
3966	NYSE	SXI	Thu, Feb 21, 2008	21.25	21.29	19.76	19.77
3965	NYSE	SXI	Wed, Feb 20, 2008	19.85	21.23	19.77	21.18
3964	NYSE	SXI	Tue, Feb 19, 2008	20.49	20.49	19.55	19.95
3963	NYSE	SXI	Fri, Feb 15, 2008	19.45	20.27	19.45	20.15
3962	NYSE	SXI	Thu, Feb 14, 2008	21.04	21.13	19.46	19.80
3961	NYSE	SXI	Wed, Feb 13, 2008	20.07	20.99	20.07	20.95
3960	NYSE	SXI	Tue, Feb 12, 2008	19.40	20.26	19.20	19.90
3959	NYSE	SXI	Mon, Feb 11, 2008	18.78	19.80	18.01	19.38
3958	NYSE	SXI	Fri, Feb 8, 2008	19.35	19.78	18.76	18.94
3957	NYSE	SXI	Thu, Feb 7, 2008	18.89	19.41	18.49	19.36
3956	NYSE	SXI	Wed, Feb 6, 2008	18.99	19.90	18.97	19.10
3955	NYSE	SXI	Tue, Feb 5, 2008	18.51	19.78	18.51	18.87
3954	NYSE	SXI	Mon, Feb 4, 2008	19.05	19.25	18.13	18.40
3953	NYSE	SXI	Fri, Feb 1, 2008	18.32	19.10	17.77	18.99
3952	NYSE	SXI	Thu, Jan 31, 2008	16.98	18.25	16.98	18.11
3951	NYSE	SXI	Wed, Jan 30, 2008	17.24	18.17	16.89	17.26
3950	NYSE	SXI	Tue, Jan 29, 2008	17.24	17.39	16.81	17.34
3949	NYSE	SXI	Mon, Jan 28, 2008	16.98	17.38	16.05	17.17
3948	NYSE	SXI	Fri, Jan 25, 2008	17.15	17.27	16.88	16.95
3947	NYSE	SXI	Thu, Jan 24, 2008	17.20	17.38	16.68	16.97
3946	NYSE	SXI	Wed, Jan 23, 2008	16.34	17.40	16.10	17.24
3945	NYSE	SXI	Tue, Jan 22, 2008	15.70	16.94	15.70	16.84
3944	NYSE	SXI	Fri, Jan 18, 2008	15.93	16.55	15.76	16.01
3943	NYSE	SXI	Thu, Jan 17, 2008	16.94	17.02	16.00	16.01
3942	NYSE	SXI	Wed, Jan 16, 2008	16.30	17.16	16.30	16.90
3941	NYSE	SXI	Tue, Jan 15, 2008	16.60	16.84	16.00	16.33
3940	NYSE	SXI	Mon, Jan 14, 2008	16.77	16.99	16.61	16.80
3939	NYSE	SXI	Fri, Jan 11, 2008	17.18	17.38	16.64	16.64
3938	NYSE	SXI	Thu, Jan 10, 2008	17.08	17.73	16.78	17.47
3937	NYSE	SXI	Wed, Jan 9, 2008	16.92	17.36	16.60	17.25
3936	NYSE	SXI	Tue, Jan 8, 2008	17.25	17.45	16.73	16.99
3935	NYSE	SXI	Mon, Jan 7, 2008	17.00	17.62	16.88	17.20
3934	NYSE	SXI	Fri, Jan 4, 2008	17.21	17.23	16.84	17.00
3933	NYSE	SXI	Thu, Jan 3, 2008	17.48	17.58	17.05	17.05
3932	NYSE	SXI	Wed, Jan 2, 2008	17.48	17.89	17.12	17.43
3931	NYSE	SXI	Mon, Dec 31, 2007	17.67	17.87	17.10	17.45
3930	NYSE	SXI	Fri, Dec 28, 2007	18.27	18.52	17.59	17.74
3929	NYSE	SXI	Thu, Dec 27, 2007	18.92	19.00	18.04	18.21
3928	NYSE	SXI	Wed, Dec 26, 2007	18.70	19.06	18.52	18.96
3927	NYSE	SXI	Mon, Dec 24, 2007	18.51	19.10	18.35	18.96
3926	NYSE	SXI	Fri, Dec 21, 2007	18.50	18.73	18.06	18.50
3925	NYSE	SXI	Thu, Dec 20, 2007	18.67	18.75	17.66	18.18
3924	NYSE	SXI	Wed, Dec 19, 2007	18.02	19.04	17.82	18.45
3923	NYSE	SXI	Tue, Dec 18, 2007	17.82	18.25	17.25	17.99
3922	NYSE	SXI	Mon, Dec 17, 2007	18.00	18.25	17.68	17.68
3921	NYSE	SXI	Fri, Dec 14, 2007	18.72	18.91	18.00	18.02
3920	NYSE	SXI	Thu, Dec 13, 2007	18.45	19.05	18.45	19.00
3919	NYSE	SXI	Wed, Dec 12, 2007	19.14	19.14	18.24	18.71
3918	NYSE	SXI	Tue, Dec 11, 2007	20.03	20.15	18.51	18.65
3917	NYSE	SXI	Mon, Dec 10, 2007	19.31	19.95	19.31	19.90
3916	NYSE	SXI	Fri, Dec 7, 2007	19.49	19.65	18.71	19.58
3915	NYSE	SXI	Thu, Dec 6, 2007	18.28	19.49	18.28	19.45
3914	NYSE	SXI	Wed, Dec 5, 2007	18.17	18.35	18.05	18.28
3913	NYSE	SXI	Tue, Dec 4, 2007	18.50	18.64	18.05	18.05
3912	NYSE	SXI	Mon, Dec 3, 2007	19.02	19.15	18.65	18.72
3911	NYSE	SXI	Fri, Nov 30, 2007	20.48	21.00	19.03	19.08
3910	NYSE	SXI	Thu, Nov 29, 2007	20.42	20.76	19.97	20.11
3909	NYSE	SXI	Wed, Nov 28, 2007	19.55	20.71	19.51	20.50
3908	NYSE	SXI	Tue, Nov 27, 2007	18.90	19.40	18.64	19.38
3907	NYSE	SXI	Mon, Nov 26, 2007	19.92	19.92	18.50	18.51
3906	NYSE	SXI	Fri, Nov 23, 2007	19.39	20.09	19.36	19.92
3905	NYSE	SXI	Wed, Nov 21, 2007	19.37	19.80	19.15	19.21
3904	NYSE	SXI	Tue, Nov 20, 2007	18.90	19.60	18.70	19.60
3903	NYSE	SXI	Mon, Nov 19, 2007	19.50	19.60	18.58	19.10
3902	NYSE	SXI	Fri, Nov 16, 2007	20.31	20.45	19.57	19.84
3901	NYSE	SXI	Thu, Nov 15, 2007	20.49	20.74	19.86	20.27
3900	NYSE	SXI	Wed, Nov 14, 2007	21.23	21.23	20.25	20.56
3899	NYSE	SXI	Tue, Nov 13, 2007	20.27	21.05	20.03	21.05
3898	NYSE	SXI	Mon, Nov 12, 2007	19.18	20.50	19.18	20.01
3897	NYSE	SXI	Fri, Nov 9, 2007	19.29	19.60	18.70	19.11
3896	NYSE	SXI	Thu, Nov 8, 2007	19.07	19.68	18.66	19.52
3895	NYSE	SXI	Wed, Nov 7, 2007	19.80	19.85	18.98	18.98
3894	NYSE	SXI	Tue, Nov 6, 2007	19.05	20.26	18.71	20.18
3893	NYSE	SXI	Mon, Nov 5, 2007	19.45	19.57	19.00	19.36
3892	NYSE	SXI	Fri, Nov 2, 2007	19.71	19.96	19.00	19.75
3891	NYSE	SXI	Thu, Nov 1, 2007	20.70	20.90	19.77	19.77
3890	NYSE	SXI	Wed, Oct 31, 2007	20.80	21.69	20.67	21.44
3889	NYSE	SXI	Tue, Oct 30, 2007	20.70	21.04	20.40	20.79
3888	NYSE	SXI	Mon, Oct 29, 2007	20.99	21.11	20.67	20.77
3887	NYSE	SXI	Fri, Oct 26, 2007	20.34	20.92	20.16	20.89
3886	NYSE	SXI	Thu, Oct 25, 2007	20.21	20.58	20.00	20.22
3885	NYSE	SXI	Wed, Oct 24, 2007	20.59	20.62	20.00	20.21
3884	NYSE	SXI	Tue, Oct 23, 2007	21.00	21.04	20.32	20.67
3883	NYSE	SXI	Mon, Oct 22, 2007	20.25	20.98	20.20	20.89
3882	NYSE	SXI	Fri, Oct 19, 2007	21.09	21.25	20.39	20.40
3881	NYSE	SXI	Thu, Oct 18, 2007	21.00	21.48	20.99	21.10
3880	NYSE	SXI	Wed, Oct 17, 2007	21.25	21.35	20.81	21.02
3879	NYSE	SXI	Tue, Oct 16, 2007	21.42	21.79	21.00	21.10
3878	NYSE	SXI	Mon, Oct 15, 2007	21.93	21.93	21.34	21.45
3877	NYSE	SXI	Fri, Oct 12, 2007	21.64	22.10	21.64	21.95
3876	NYSE	SXI	Thu, Oct 11, 2007	22.00	22.11	21.54	21.69
3875	NYSE	SXI	Wed, Oct 10, 2007	21.88	22.14	21.70	21.98
3874	NYSE	SXI	Tue, Oct 9, 2007	21.72	22.00	21.25	21.85
3873	NYSE	SXI	Mon, Oct 8, 2007	22.58	22.89	21.57	21.70
3872	NYSE	SXI	Fri, Oct 5, 2007	22.04	22.96	21.90	22.54
3871	NYSE	SXI	Thu, Oct 4, 2007	22.15	22.27	21.74	21.85
3870	NYSE	SXI	Wed, Oct 3, 2007	21.75	22.08	21.51	22.08
3869	NYSE	SXI	Tue, Oct 2, 2007	21.90	22.04	21.66	21.86
3868	NYSE	SXI	Mon, Oct 1, 2007	20.54	22.60	20.50	21.83
3867	NYSE	SXI	Fri, Sep 28, 2007	21.72	21.78	20.65	20.68
3866	NYSE	SXI	Thu, Sep 27, 2007	21.51	22.20	21.10	21.76
3865	NYSE	SXI	Wed, Sep 26, 2007	22.21	22.39	21.20	21.46
3864	NYSE	SXI	Tue, Sep 25, 2007	22.38	22.78	21.94	22.11
3863	NYSE	SXI	Mon, Sep 24, 2007	22.71	22.93	22.23	22.47
3862	NYSE	SXI	Fri, Sep 21, 2007	23.53	23.71	22.54	22.62
3861	NYSE	SXI	Thu, Sep 20, 2007	22.98	23.46	22.71	23.31
3860	NYSE	SXI	Wed, Sep 19, 2007	23.45	23.47	22.73	23.05
3859	NYSE	SXI	Tue, Sep 18, 2007	21.16	23.19	20.95	23.13
3858	NYSE	SXI	Mon, Sep 17, 2007	22.17	22.66	20.85	21.09
3857	NYSE	SXI	Fri, Sep 14, 2007	21.81	22.21	21.63	22.17
3856	NYSE	SXI	Thu, Sep 13, 2007	22.28	22.28	21.73	22.00
3855	NYSE	SXI	Wed, Sep 12, 2007	22.28	22.47	22.08	22.20
3854	NYSE	SXI	Tue, Sep 11, 2007	21.70	22.42	21.70	22.37
3853	NYSE	SXI	Mon, Sep 10, 2007	23.13	23.13	21.50	21.63
3852	NYSE	SXI	Fri, Sep 7, 2007	23.25	23.68	22.70	23.02
3851	NYSE	SXI	Thu, Sep 6, 2007	23.70	24.19	22.97	23.57
3850	NYSE	SXI	Wed, Sep 5, 2007	24.15	24.22	23.28	23.67
3849	NYSE	SXI	Tue, Sep 4, 2007	24.97	25.00	24.16	24.30
3848	NYSE	SXI	Fri, Aug 31, 2007	24.95	25.17	24.75	25.03
3847	NYSE	SXI	Thu, Aug 30, 2007	24.40	25.07	24.30	24.70
3846	NYSE	SXI	Wed, Aug 29, 2007	24.35	25.29	23.91	24.90
3845	NYSE	SXI	Tue, Aug 28, 2007	24.73	24.73	24.20	24.20
3844	NYSE	SXI	Mon, Aug 27, 2007	25.24	25.38	24.46	24.85
3843	NYSE	SXI	Fri, Aug 24, 2007	25.15	25.34	24.82	25.27
3842	NYSE	SXI	Thu, Aug 23, 2007	25.65	25.91	24.85	25.17
3841	NYSE	SXI	Wed, Aug 22, 2007	25.00	25.93	24.90	25.55
3840	NYSE	SXI	Tue, Aug 21, 2007	24.78	25.82	24.41	24.81
3839	NYSE	SXI	Mon, Aug 20, 2007	26.25	26.26	24.46	24.88
3838	NYSE	SXI	Fri, Aug 17, 2007	25.75	27.49	25.75	26.14
3837	NYSE	SXI	Thu, Aug 16, 2007	22.65	24.96	22.65	24.96
3836	NYSE	SXI	Wed, Aug 15, 2007	22.57	24.24	22.50	22.98
3835	NYSE	SXI	Tue, Aug 14, 2007	23.02	23.21	22.25	22.52
3834	NYSE	SXI	Mon, Aug 13, 2007	24.84	24.92	23.10	23.11
3833	NYSE	SXI	Fri, Aug 10, 2007	20.90	24.99	20.90	24.84
3832	NYSE	SXI	Thu, Aug 9, 2007	21.95	22.50	20.84	21.14
3831	NYSE	SXI	Wed, Aug 8, 2007	22.05	23.14	21.26	22.19
3830	NYSE	SXI	Tue, Aug 7, 2007	22.43	22.44	20.92	21.84
3829	NYSE	SXI	Mon, Aug 6, 2007	22.19	22.68	21.45	22.60
3828	NYSE	SXI	Fri, Aug 3, 2007	23.50	23.62	22.02	22.20
3827	NYSE	SXI	Thu, Aug 2, 2007	24.01	24.15	23.12	23.54
3826	NYSE	SXI	Wed, Aug 1, 2007	23.75	24.47	23.44	23.97
3825	NYSE	SXI	Tue, Jul 31, 2007	24.35	24.46	23.63	23.70
3824	NYSE	SXI	Mon, Jul 30, 2007	24.50	24.50	23.90	24.18
3823	NYSE	SXI	Fri, Jul 27, 2007	24.90	25.10	24.35	24.50
3822	NYSE	SXI	Thu, Jul 26, 2007	25.75	26.02	24.48	25.05
3821	NYSE	SXI	Wed, Jul 25, 2007	25.85	26.43	25.32	25.93
3820	NYSE	SXI	Tue, Jul 24, 2007	26.81	26.92	25.70	25.75
3819	NYSE	SXI	Mon, Jul 23, 2007	27.50	27.69	27.07	27.31
3818	NYSE	SXI	Fri, Jul 20, 2007	27.79	27.79	26.69	27.38
3817	NYSE	SXI	Thu, Jul 19, 2007	27.70	27.90	27.70	27.85
3816	NYSE	SXI	Wed, Jul 18, 2007	27.15	27.50	26.98	27.47
3815	NYSE	SXI	Tue, Jul 17, 2007	27.27	27.44	27.16	27.25
3814	NYSE	SXI	Mon, Jul 16, 2007	27.18	27.55	26.89	27.16
3813	NYSE	SXI	Fri, Jul 13, 2007	27.10	27.28	26.67	27.28
3812	NYSE	SXI	Thu, Jul 12, 2007	27.00	27.30	26.91	27.16
3811	NYSE	SXI	Wed, Jul 11, 2007	26.93	27.29	26.57	26.80
3810	NYSE	SXI	Tue, Jul 10, 2007	28.01	28.05	26.81	26.89
3809	NYSE	SXI	Mon, Jul 9, 2007	28.46	28.49	27.65	28.26
3808	NYSE	SXI	Fri, Jul 6, 2007	27.90	28.58	27.90	28.47
3807	NYSE	SXI	Thu, Jul 5, 2007	29.10	29.10	27.89	28.27
3806	NYSE	SXI	Tue, Jul 3, 2007	29.30	29.42	28.91	29.04
3805	NYSE	SXI	Mon, Jul 2, 2007	28.54	29.40	28.24	29.23
3804	NYSE	SXI	Fri, Jun 29, 2007	29.03	29.80	28.36	28.44
3803	NYSE	SXI	Thu, Jun 28, 2007	28.80	29.26	28.36	28.93
3802	NYSE	SXI	Wed, Jun 27, 2007	28.66	29.17	28.50	29.13
3801	NYSE	SXI	Tue, Jun 26, 2007	28.99	29.08	28.49	28.73
3800	NYSE	SXI	Mon, Jun 25, 2007	28.81	29.80	28.72	28.81
3799	NYSE	SXI	Fri, Jun 22, 2007	29.89	29.94	28.45	28.78
3798	NYSE	SXI	Thu, Jun 21, 2007	29.27	29.93	29.17	29.87
3797	NYSE	SXI	Wed, Jun 20, 2007	30.44	30.49	29.13	29.27
3796	NYSE	SXI	Tue, Jun 19, 2007	29.67	30.47	29.57	30.28
3795	NYSE	SXI	Mon, Jun 18, 2007	29.92	29.92	29.45	29.67
3794	NYSE	SXI	Fri, Jun 15, 2007	29.45	30.24	29.35	29.82
3793	NYSE	SXI	Thu, Jun 14, 2007	28.96	29.35	28.76	28.98
3792	NYSE	SXI	Wed, Jun 13, 2007	28.45	28.99	28.35	28.99
3791	NYSE	SXI	Tue, Jun 12, 2007	28.60	28.90	28.30	28.39
3790	NYSE	SXI	Mon, Jun 11, 2007	28.85	29.03	28.55	28.84
3789	NYSE	SXI	Fri, Jun 8, 2007	28.94	29.00	28.47	28.97
3788	NYSE	SXI	Thu, Jun 7, 2007	29.00	29.01	28.53	28.74
3787	NYSE	SXI	Wed, Jun 6, 2007	29.20	29.34	28.81	29.06
3786	NYSE	SXI	Tue, Jun 5, 2007	29.35	29.43	29.02	29.27
3785	NYSE	SXI	Mon, Jun 4, 2007	28.65	29.47	28.65	29.40
3784	NYSE	SXI	Fri, Jun 1, 2007	28.60	28.90	28.43	28.69
3783	NYSE	SXI	Thu, May 31, 2007	28.69	29.49	28.50	28.53
3782	NYSE	SXI	Wed, May 30, 2007	28.55	28.91	28.07	28.69
3781	NYSE	SXI	Tue, May 29, 2007	28.40	29.00	28.40	28.66
3780	NYSE	SXI	Fri, May 25, 2007	28.20	28.50	28.01	28.32
3779	NYSE	SXI	Thu, May 24, 2007	28.02	28.61	27.91	28.09
3778	NYSE	SXI	Wed, May 23, 2007	28.04	28.35	27.82	28.09
3777	NYSE	SXI	Tue, May 22, 2007	27.20	28.21	27.19	28.05
3776	NYSE	SXI	Mon, May 21, 2007	27.15	27.35	27.01	27.28
3775	NYSE	SXI	Fri, May 18, 2007	27.01	27.33	26.47	27.25
3774	NYSE	SXI	Thu, May 17, 2007	27.05	27.09	26.88	27.01
3773	NYSE	SXI	Wed, May 16, 2007	27.00	27.24	26.76	27.10
3772	NYSE	SXI	Tue, May 15, 2007	26.98	27.34	26.84	26.91
3771	NYSE	SXI	Mon, May 14, 2007	27.15	27.15	26.64	26.98
3770	NYSE	SXI	Fri, May 11, 2007	26.85	27.32	26.85	27.25
3769	NYSE	SXI	Thu, May 10, 2007	27.15	27.15	26.50	26.67
3768	NYSE	SXI	Wed, May 9, 2007	27.05	27.38	27.03	27.34
3767	NYSE	SXI	Tue, May 8, 2007	27.24	27.40	26.83	27.27
3766	NYSE	SXI	Mon, May 7, 2007	27.94	28.02	27.27	27.34
3765	NYSE	SXI	Fri, May 4, 2007	28.05	28.05	27.65	27.92
3764	NYSE	SXI	Thu, May 3, 2007	28.20	28.40	27.74	27.94
3763	NYSE	SXI	Wed, May 2, 2007	27.20	28.58	27.18	28.25
3762	NYSE	SXI	Tue, May 1, 2007	27.36	27.85	26.76	27.34
3761	NYSE	SXI	Mon, Apr 30, 2007	27.55	28.03	27.32	27.36
3760	NYSE	SXI	Fri, Apr 27, 2007	27.87	27.87	27.26	27.56
3759	NYSE	SXI	Thu, Apr 26, 2007	28.00	28.42	27.85	27.90
3758	NYSE	SXI	Wed, Apr 25, 2007	29.15	29.66	28.89	29.29
3757	NYSE	SXI	Tue, Apr 24, 2007	29.14	29.41	28.65	29.15
3756	NYSE	SXI	Mon, Apr 23, 2007	28.65	29.40	28.57	29.09
3755	NYSE	SXI	Fri, Apr 20, 2007	28.60	28.87	28.60	28.71
3754	NYSE	SXI	Thu, Apr 19, 2007	28.65	28.89	28.07	28.24
3753	NYSE	SXI	Wed, Apr 18, 2007	28.49	28.99	28.49	28.75
3752	NYSE	SXI	Tue, Apr 17, 2007	29.00	29.00	28.22	28.57
3751	NYSE	SXI	Mon, Apr 16, 2007	28.68	29.01	28.68	29.01
3750	NYSE	SXI	Fri, Apr 13, 2007	28.00	28.80	28.00	28.58
3749	NYSE	SXI	Thu, Apr 12, 2007	27.77	28.12	27.41	28.02
3748	NYSE	SXI	Wed, Apr 11, 2007	28.23	28.24	27.50	27.77
3747	NYSE	SXI	Tue, Apr 10, 2007	28.13	28.80	28.13	28.22
3746	NYSE	SXI	Mon, Apr 9, 2007	28.60	28.80	28.00	28.19
3745	NYSE	SXI	Thu, Apr 5, 2007	28.70	28.85	28.50	28.61
3744	NYSE	SXI	Wed, Apr 4, 2007	28.69	28.85	28.35	28.74
3743	NYSE	SXI	Tue, Apr 3, 2007	28.39	28.92	28.37	28.75
3742	NYSE	SXI	Mon, Apr 2, 2007	28.53	28.53	27.61	28.31
3741	NYSE	SXI	Fri, Mar 30, 2007	27.60	28.51	27.54	28.51
3740	NYSE	SXI	Thu, Mar 29, 2007	27.88	27.91	26.43	27.54
3739	NYSE	SXI	Wed, Mar 28, 2007	27.50	27.75	27.34	27.67
3738	NYSE	SXI	Tue, Mar 27, 2007	28.49	28.50	27.47	27.56
3737	NYSE	SXI	Mon, Mar 26, 2007	28.47	28.75	28.11	28.60
3736	NYSE	SXI	Fri, Mar 23, 2007	28.25	28.69	28.25	28.54
3735	NYSE	SXI	Thu, Mar 22, 2007	28.47	28.60	27.79	28.25
3734	NYSE	SXI	Wed, Mar 21, 2007	27.00	28.37	26.87	28.34
3733	NYSE	SXI	Tue, Mar 20, 2007	26.81	27.00	26.38	27.00
3732	NYSE	SXI	Mon, Mar 19, 2007	26.10	27.47	26.10	26.77
3731	NYSE	SXI	Fri, Mar 16, 2007	26.97	26.97	25.68	25.96
3730	NYSE	SXI	Thu, Mar 15, 2007	26.74	26.97	26.11	26.97
3729	NYSE	SXI	Wed, Mar 14, 2007	25.78	26.73	25.75	26.70
3728	NYSE	SXI	Tue, Mar 13, 2007	26.67	26.81	25.81	25.86
3727	NYSE	SXI	Mon, Mar 12, 2007	26.25	26.80	26.08	26.78
3726	NYSE	SXI	Fri, Mar 9, 2007	26.40	26.75	26.00	26.23
3725	NYSE	SXI	Thu, Mar 8, 2007	26.70	26.89	26.12	26.24
3724	NYSE	SXI	Wed, Mar 7, 2007	27.27	27.27	26.47	26.52
3723	NYSE	SXI	Tue, Mar 6, 2007	26.35	27.50	26.35	27.35
3722	NYSE	SXI	Mon, Mar 5, 2007	26.85	27.57	26.15	26.16
3721	NYSE	SXI	Fri, Mar 2, 2007	27.55	27.67	26.98	27.01
3720	NYSE	SXI	Thu, Mar 1, 2007	28.00	28.36	27.70	27.74
3719	NYSE	SXI	Wed, Feb 28, 2007	27.79	28.24	27.71	28.06
3718	NYSE	SXI	Tue, Feb 27, 2007	28.04	28.12	27.50	27.80
3717	NYSE	SXI	Mon, Feb 26, 2007	28.25	28.30	27.85	28.24
3716	NYSE	SXI	Fri, Feb 23, 2007	28.96	28.96	28.10	28.17
3715	NYSE	SXI	Thu, Feb 22, 2007	28.86	29.08	28.63	29.00
3714	NYSE	SXI	Wed, Feb 21, 2007	28.45	28.90	28.35	28.88
3713	NYSE	SXI	Tue, Feb 20, 2007	28.09	28.69	27.90	28.60
3712	NYSE	SXI	Fri, Feb 16, 2007	28.04	28.30	27.84	28.16
3711	NYSE	SXI	Thu, Feb 15, 2007	28.30	28.30	28.00	28.03
3710	NYSE	SXI	Wed, Feb 14, 2007	28.71	28.76	28.20	28.30
3709	NYSE	SXI	Tue, Feb 13, 2007	28.55	28.99	28.55	28.74
3708	NYSE	SXI	Mon, Feb 12, 2007	28.64	28.81	28.13	28.48
3707	NYSE	SXI	Fri, Feb 9, 2007	29.15	29.15	28.27	28.66
3706	NYSE	SXI	Thu, Feb 8, 2007	28.90	29.18	28.86	29.15
3705	NYSE	SXI	Wed, Feb 7, 2007	29.01	29.33	28.89	28.97
3704	NYSE	SXI	Tue, Feb 6, 2007	28.98	29.04	28.72	29.00
3703	NYSE	SXI	Mon, Feb 5, 2007	29.23	29.23	28.61	28.88
3702	NYSE	SXI	Fri, Feb 2, 2007	29.10	29.80	28.86	29.35
3701	NYSE	SXI	Thu, Feb 1, 2007	28.80	29.22	28.50	29.03
3700	NYSE	SXI	Wed, Jan 31, 2007	29.06	29.14	28.70	29.14
3699	NYSE	SXI	Tue, Jan 30, 2007	29.04	29.30	28.89	29.18
3698	NYSE	SXI	Mon, Jan 29, 2007	29.39	29.40	28.81	29.03
3697	NYSE	SXI	Fri, Jan 26, 2007	29.21	29.49	28.89	29.41
3696	NYSE	SXI	Thu, Jan 25, 2007	29.53	29.65	28.89	29.21
3695	NYSE	SXI	Wed, Jan 24, 2007	29.14	29.82	29.08	29.56
3694	NYSE	SXI	Tue, Jan 23, 2007	28.58	29.29	28.58	29.14
3693	NYSE	SXI	Mon, Jan 22, 2007	28.65	28.76	28.25	28.50
3692	NYSE	SXI	Fri, Jan 19, 2007	28.74	28.93	28.25	28.84
3691	NYSE	SXI	Thu, Jan 18, 2007	29.00	29.08	28.59	28.64
3690	NYSE	SXI	Wed, Jan 17, 2007	29.10	29.16	28.98	29.02
3689	NYSE	SXI	Tue, Jan 16, 2007	29.40	29.54	29.00	29.18
3688	NYSE	SXI	Fri, Jan 12, 2007	29.17	29.47	29.02	29.24
3687	NYSE	SXI	Thu, Jan 11, 2007	28.92	29.29	28.87	29.24
3686	NYSE	SXI	Wed, Jan 10, 2007	28.39	28.94	28.39	28.78
3685	NYSE	SXI	Tue, Jan 9, 2007	28.37	28.67	27.99	28.67
3684	NYSE	SXI	Mon, Jan 8, 2007	29.17	29.30	28.15	28.35
3683	NYSE	SXI	Fri, Jan 5, 2007	30.80	30.80	29.17	29.17
3682	NYSE	SXI	Thu, Jan 4, 2007	30.08	30.96	29.66	30.96
3681	NYSE	SXI	Wed, Jan 3, 2007	30.30	30.85	29.86	30.28
3680	NYSE	SXI	Fri, Dec 29, 2006	31.30	31.36	30.10	30.13
3679	NYSE	SXI	Thu, Dec 28, 2006	31.34	31.50	31.12	31.29
3678	NYSE	SXI	Wed, Dec 27, 2006	31.10	31.58	30.95	31.51
3677	NYSE	SXI	Tue, Dec 26, 2006	30.60	31.22	30.60	30.96
3676	NYSE	SXI	Fri, Dec 22, 2006	30.93	30.98	30.51	30.51
3675	NYSE	SXI	Thu, Dec 21, 2006	30.88	31.57	30.78	30.93
3674	NYSE	SXI	Wed, Dec 20, 2006	30.40	31.16	30.63	30.79
3673	NYSE	SXI	Tue, Dec 19, 2006	30.07	30.64	30.07	30.55
3672	NYSE	SXI	Mon, Dec 18, 2006	30.76	31.19	30.01	30.16
3671	NYSE	SXI	Fri, Dec 15, 2006	31.03	31.17	30.40	30.70
3670	NYSE	SXI	Thu, Dec 14, 2006	30.30	31.27	30.30	31.01
3669	NYSE	SXI	Wed, Dec 13, 2006	30.20	30.58	30.20	30.45
3668	NYSE	SXI	Tue, Dec 12, 2006	29.48	30.02	29.25	30.02
3667	NYSE	SXI	Mon, Dec 11, 2006	29.65	29.70	29.25	29.41
3666	NYSE	SXI	Fri, Dec 8, 2006	30.07	30.08	29.45	29.61
3665	NYSE	SXI	Thu, Dec 7, 2006	30.32	30.39	29.72	30.09
3664	NYSE	SXI	Wed, Dec 6, 2006	30.00	30.44	29.85	30.25
3663	NYSE	SXI	Tue, Dec 5, 2006	30.48	30.54	29.98	30.19
3662	NYSE	SXI	Mon, Dec 4, 2006	29.71	30.31	29.71	30.29
3661	NYSE	SXI	Fri, Dec 1, 2006	29.73	29.97	29.00	29.81
3660	NYSE	SXI	Thu, Nov 30, 2006	29.77	29.91	29.37	29.73
3659	NYSE	SXI	Wed, Nov 29, 2006	28.97	29.72	28.89	29.71
3658	NYSE	SXI	Tue, Nov 28, 2006	28.58	29.18	28.28	28.85
3657	NYSE	SXI	Mon, Nov 27, 2006	30.24	30.25	28.59	28.59
3656	NYSE	SXI	Fri, Nov 24, 2006	30.20	30.50	30.14	30.42
3655	NYSE	SXI	Wed, Nov 22, 2006	30.83	30.83	30.15	30.31
3654	NYSE	SXI	Tue, Nov 21, 2006	30.26	30.70	30.21	30.70
3653	NYSE	SXI	Mon, Nov 20, 2006	29.44	30.53	29.44	30.30
3652	NYSE	SXI	Fri, Nov 17, 2006	30.15	30.15	29.33	29.50
3651	NYSE	SXI	Thu, Nov 16, 2006	30.74	30.74	29.78	30.15
3650	NYSE	SXI	Wed, Nov 15, 2006	30.02	30.95	29.70	30.88
3649	NYSE	SXI	Tue, Nov 14, 2006	28.99	30.12	28.50	30.10
3648	NYSE	SXI	Mon, Nov 13, 2006	28.30	29.00	28.30	29.00
3647	NYSE	SXI	Fri, Nov 10, 2006	27.90	28.60	27.90	28.60
3646	NYSE	SXI	Thu, Nov 9, 2006	28.50	28.81	27.84	27.95
3645	NYSE	SXI	Wed, Nov 8, 2006	27.98	29.10	27.90	28.79
3644	NYSE	SXI	Tue, Nov 7, 2006	28.40	29.08	28.15	28.17
3643	NYSE	SXI	Mon, Nov 6, 2006	28.20	28.56	27.85	28.55
3642	NYSE	SXI	Fri, Nov 3, 2006	27.98	28.38	27.57	28.07
3641	NYSE	SXI	Thu, Nov 2, 2006	27.70	28.05	27.60	27.80
3640	NYSE	SXI	Wed, Nov 1, 2006	29.16	29.36	27.75	27.80
3639	NYSE	SXI	Tue, Oct 31, 2006	29.80	29.80	29.02	29.12
3638	NYSE	SXI	Mon, Oct 30, 2006	29.08	29.96	28.92	29.71
3637	NYSE	SXI	Fri, Oct 27, 2006	30.00	30.00	29.07	29.22
3636	NYSE	SXI	Thu, Oct 26, 2006	29.80	30.26	29.32	30.08
3635	NYSE	SXI	Wed, Oct 25, 2006	29.51	29.99	28.91	29.79
3634	NYSE	SXI	Tue, Oct 24, 2006	29.33	29.89	29.20	29.63
3633	NYSE	SXI	Mon, Oct 23, 2006	29.25	29.88	29.00	29.48
3632	NYSE	SXI	Fri, Oct 20, 2006	29.70	29.91	29.30	29.45
3631	NYSE	SXI	Thu, Oct 19, 2006	29.30	30.31	29.28	29.60
3630	NYSE	SXI	Wed, Oct 18, 2006	30.24	30.50	29.05	29.30
3629	NYSE	SXI	Tue, Oct 17, 2006	30.00	30.20	29.57	30.19
3628	NYSE	SXI	Mon, Oct 16, 2006	29.40	30.22	29.40	30.15
3627	NYSE	SXI	Fri, Oct 13, 2006	28.97	29.48	28.95	29.40
3626	NYSE	SXI	Thu, Oct 12, 2006	28.18	28.88	28.05	28.87
3625	NYSE	SXI	Wed, Oct 11, 2006	28.20	28.50	27.75	27.98
3624	NYSE	SXI	Tue, Oct 10, 2006	28.42	28.61	28.03	28.30
3623	NYSE	SXI	Mon, Oct 9, 2006	28.00	28.57	27.87	28.35
3622	NYSE	SXI	Fri, Oct 6, 2006	28.64	28.78	28.05	28.06
3621	NYSE	SXI	Thu, Oct 5, 2006	28.50	28.99	28.50	28.78
3620	NYSE	SXI	Wed, Oct 4, 2006	28.25	28.71	28.25	28.71
3619	NYSE	SXI	Tue, Oct 3, 2006	27.25	28.62	26.63	28.39
3618	NYSE	SXI	Mon, Oct 2, 2006	27.88	28.23	27.04	27.24
3617	NYSE	SXI	Fri, Sep 29, 2006	28.44	28.44	27.82	27.88
3616	NYSE	SXI	Thu, Sep 28, 2006	28.58	28.85	28.04	28.43
3615	NYSE	SXI	Wed, Sep 27, 2006	28.25	29.31	28.25	28.42
3614	NYSE	SXI	Tue, Sep 26, 2006	28.80	28.80	28.39	28.40
3613	NYSE	SXI	Mon, Sep 25, 2006	28.52	28.90	28.40	28.70
3612	NYSE	SXI	Fri, Sep 22, 2006	28.45	28.62	27.65	28.58
3611	NYSE	SXI	Thu, Sep 21, 2006	28.42	29.30	28.11	28.59
3610	NYSE	SXI	Wed, Sep 20, 2006	28.38	29.34	28.01	28.39
3609	NYSE	SXI	Tue, Sep 19, 2006	28.70	29.20	27.59	28.29
3608	NYSE	SXI	Mon, Sep 18, 2006	29.82	29.82	28.50	28.63
3607	NYSE	SXI	Fri, Sep 15, 2006	29.40	30.00	28.62	30.00
3606	NYSE	SXI	Thu, Sep 14, 2006	28.97	29.21	28.51	29.19
3605	NYSE	SXI	Wed, Sep 13, 2006	30.12	30.12	28.83	29.07
3604	NYSE	SXI	Tue, Sep 12, 2006	29.40	30.61	29.26	30.07
3603	NYSE	SXI	Mon, Sep 11, 2006	27.80	29.38	27.76	29.29
3602	NYSE	SXI	Fri, Sep 8, 2006	27.77	27.99	27.77	27.89
3601	NYSE	SXI	Thu, Sep 7, 2006	28.30	28.75	27.83	27.85
3600	NYSE	SXI	Wed, Sep 6, 2006	29.62	29.77	28.18	28.36
3599	NYSE	SXI	Tue, Sep 5, 2006	29.13	29.80	29.05	29.76
3598	NYSE	SXI	Fri, Sep 1, 2006	29.60	29.90	29.21	29.21
3597	NYSE	SXI	Thu, Aug 31, 2006	29.45	30.00	29.39	29.45
3596	NYSE	SXI	Wed, Aug 30, 2006	30.14	30.63	29.39	29.39
3595	NYSE	SXI	Tue, Aug 29, 2006	29.00	29.93	28.72	29.89
3594	NYSE	SXI	Mon, Aug 28, 2006	27.85	28.90	27.55	28.90
3593	NYSE	SXI	Fri, Aug 25, 2006	27.55	28.10	27.55	27.75
3592	NYSE	SXI	Thu, Aug 24, 2006	28.06	28.06	27.29	27.63
3591	NYSE	SXI	Wed, Aug 23, 2006	27.95	28.27	27.57	27.90
3590	NYSE	SXI	Tue, Aug 22, 2006	27.75	28.15	27.42	27.84
3589	NYSE	SXI	Mon, Aug 21, 2006	28.85	28.85	27.69	27.85
3588	NYSE	SXI	Fri, Aug 18, 2006	29.22	29.22	28.40	29.04
3587	NYSE	SXI	Thu, Aug 17, 2006	28.72	29.28	28.72	29.08
3586	NYSE	SXI	Wed, Aug 16, 2006	28.25	29.48	28.25	28.85
3585	NYSE	SXI	Tue, Aug 15, 2006	27.50	28.17	27.48	28.10
3584	NYSE	SXI	Mon, Aug 14, 2006	26.92	27.98	26.82	27.15
3583	NYSE	SXI	Fri, Aug 11, 2006	27.19	27.19	26.40	26.77
3582	NYSE	SXI	Thu, Aug 10, 2006	26.31	27.41	26.31	27.21
3581	NYSE	SXI	Wed, Aug 9, 2006	26.45	27.37	26.40	26.53
3580	NYSE	SXI	Tue, Aug 8, 2006	26.71	26.88	26.20	26.27
3579	NYSE	SXI	Mon, Aug 7, 2006	26.50	27.01	26.40	26.72
3578	NYSE	SXI	Fri, Aug 4, 2006	27.18	27.57	26.19	26.48
3577	NYSE	SXI	Thu, Aug 3, 2006	26.75	27.25	26.46	26.96
3576	NYSE	SXI	Wed, Aug 2, 2006	26.99	27.45	26.61	27.03
3575	NYSE	SXI	Tue, Aug 1, 2006	27.36	27.37	26.61	26.84
3574	NYSE	SXI	Mon, Jul 31, 2006	27.65	28.29	27.36	27.36
3573	NYSE	SXI	Fri, Jul 28, 2006	26.90	28.50	26.54	27.98
3572	NYSE	SXI	Thu, Jul 27, 2006	28.30	28.30	26.68	26.84
3571	NYSE	SXI	Wed, Jul 26, 2006	28.50	28.67	27.73	28.15
3570	NYSE	SXI	Tue, Jul 25, 2006	28.65	28.98	27.65	28.59
3569	NYSE	SXI	Mon, Jul 24, 2006	26.65	28.65	26.65	28.60
3568	NYSE	SXI	Fri, Jul 21, 2006	27.04	27.04	26.12	26.54
3567	NYSE	SXI	Thu, Jul 20, 2006	28.98	28.98	27.00	27.04
3566	NYSE	SXI	Wed, Jul 19, 2006	27.34	28.96	27.32	28.86
3565	NYSE	SXI	Tue, Jul 18, 2006	26.88	27.36	26.70	27.26
3564	NYSE	SXI	Mon, Jul 17, 2006	26.89	27.24	26.25	26.81
3563	NYSE	SXI	Fri, Jul 14, 2006	27.00	27.15	26.50	26.89
3562	NYSE	SXI	Thu, Jul 13, 2006	27.29	27.63	26.47	27.05
3561	NYSE	SXI	Wed, Jul 12, 2006	28.30	28.43	27.27	27.28
3560	NYSE	SXI	Tue, Jul 11, 2006	28.43	28.52	27.51	28.40
3559	NYSE	SXI	Mon, Jul 10, 2006	28.37	28.95	28.37	28.58
3558	NYSE	SXI	Fri, Jul 7, 2006	30.00	30.07	28.46	28.48
3557	NYSE	SXI	Thu, Jul 6, 2006	31.03	31.03	29.37	30.18
3556	NYSE	SXI	Wed, Jul 5, 2006	29.64	30.25	29.10	30.13
3555	NYSE	SXI	Mon, Jul 3, 2006	30.20	30.20	29.70	29.74
3554	NYSE	SXI	Fri, Jun 30, 2006	29.40	30.35	28.71	30.35
3553	NYSE	SXI	Thu, Jun 29, 2006	27.12	29.28	27.12	29.27
3552	NYSE	SXI	Wed, Jun 28, 2006	27.01	27.65	26.58	26.97
3551	NYSE	SXI	Tue, Jun 27, 2006	28.30	28.32	26.80	27.01
3550	NYSE	SXI	Mon, Jun 26, 2006	27.28	28.27	27.28	28.24
3549	NYSE	SXI	Fri, Jun 23, 2006	27.60	27.90	26.95	27.20
3548	NYSE	SXI	Thu, Jun 22, 2006	26.63	27.85	26.55	27.72
3547	NYSE	SXI	Wed, Jun 21, 2006	26.05	26.80	26.05	26.63
3546	NYSE	SXI	Tue, Jun 20, 2006	26.37	26.43	25.95	26.05
3545	NYSE	SXI	Mon, Jun 19, 2006	27.29	27.29	26.30	26.38
3544	NYSE	SXI	Fri, Jun 16, 2006	28.43	28.52	27.15	27.29
3543	NYSE	SXI	Thu, Jun 15, 2006	27.20	28.60	27.16	28.43
3542	NYSE	SXI	Wed, Jun 14, 2006	26.75	27.33	26.27	27.17
3541	NYSE	SXI	Tue, Jun 13, 2006	26.56	27.74	26.56	26.83
3540	NYSE	SXI	Mon, Jun 12, 2006	26.16	27.13	26.16	26.56
3539	NYSE	SXI	Fri, Jun 9, 2006	28.05	28.49	27.10	27.12
3538	NYSE	SXI	Thu, Jun 8, 2006	27.37	28.00	26.68	27.96
3537	NYSE	SXI	Wed, Jun 7, 2006	27.70	28.45	27.30	27.52
3536	NYSE	SXI	Tue, Jun 6, 2006	27.92	27.92	26.96	27.35
3535	NYSE	SXI	Mon, Jun 5, 2006	29.10	29.17	27.90	28.05
3534	NYSE	SXI	Fri, Jun 2, 2006	29.90	29.99	28.93	29.25
3533	NYSE	SXI	Thu, Jun 1, 2006	29.40	30.21	29.10	29.81
3532	NYSE	SXI	Wed, May 31, 2006	28.93	29.35	28.80	29.35
3531	NYSE	SXI	Tue, May 30, 2006	29.26	29.29	28.21	28.75
3530	NYSE	SXI	Fri, May 26, 2006	29.50	29.58	29.30	29.32
3529	NYSE	SXI	Thu, May 25, 2006	29.02	29.50	29.02	29.50
3528	NYSE	SXI	Wed, May 24, 2006	27.88	29.22	27.79	29.14
3527	NYSE	SXI	Tue, May 23, 2006	29.70	29.89	27.75	27.98
3526	NYSE	SXI	Mon, May 22, 2006	28.73	30.10	28.20	29.61
3525	NYSE	SXI	Fri, May 19, 2006	27.91	29.48	27.70	28.83
3524	NYSE	SXI	Thu, May 18, 2006	28.25	28.73	27.67	27.90
3523	NYSE	SXI	Wed, May 17, 2006	29.15	29.50	28.28	28.75
3522	NYSE	SXI	Tue, May 16, 2006	28.76	29.70	28.50	29.25
3521	NYSE	SXI	Mon, May 15, 2006	27.45	28.93	27.34	28.78
3520	NYSE	SXI	Fri, May 12, 2006	27.82	27.85	27.60	27.62
3519	NYSE	SXI	Thu, May 11, 2006	28.70	28.70	27.51	27.87
3518	NYSE	SXI	Wed, May 10, 2006	29.05	29.19	28.81	28.87
3517	NYSE	SXI	Tue, May 9, 2006	29.22	29.22	29.00	29.20
3516	NYSE	SXI	Mon, May 8, 2006	29.65	29.85	29.59	29.68
3515	NYSE	SXI	Fri, May 5, 2006	28.75	29.63	28.75	29.49
3514	NYSE	SXI	Thu, May 4, 2006	27.80	28.74	27.74	28.73
3513	NYSE	SXI	Wed, May 3, 2006	28.11	28.25	27.89	27.95
3512	NYSE	SXI	Tue, May 2, 2006	28.80	28.80	28.14	28.25
3511	NYSE	SXI	Mon, May 1, 2006	28.69	29.59	28.54	28.70
3510	NYSE	SXI	Fri, Apr 28, 2006	28.65	29.72	28.65	28.69
3509	NYSE	SXI	Thu, Apr 27, 2006	28.36	28.96	28.09	28.58
3508	NYSE	SXI	Wed, Apr 26, 2006	28.25	29.51	28.15	28.46
3507	NYSE	SXI	Tue, Apr 25, 2006	28.15	28.34	27.92	28.34
3506	NYSE	SXI	Mon, Apr 24, 2006	29.37	29.37	28.30	28.30
3505	NYSE	SXI	Fri, Apr 21, 2006	30.34	30.34	29.28	29.37
3504	NYSE	SXI	Thu, Apr 20, 2006	29.85	29.85	29.29	29.84
3503	NYSE	SXI	Wed, Apr 19, 2006	28.77	30.05	28.77	30.05
3502	NYSE	SXI	Tue, Apr 18, 2006	27.69	28.52	27.69	28.52
3501	NYSE	SXI	Mon, Apr 17, 2006	28.71	28.71	27.22	27.67
3500	NYSE	SXI	Thu, Apr 13, 2006	29.26	29.75	28.77	28.81
3499	NYSE	SXI	Wed, Apr 12, 2006	29.04	29.50	28.98	29.16
3498	NYSE	SXI	Tue, Apr 11, 2006	29.57	30.34	29.03	29.04
3497	NYSE	SXI	Mon, Apr 10, 2006	30.30	30.45	29.13	29.22
3496	NYSE	SXI	Fri, Apr 7, 2006	31.65	31.70	30.55	30.55
3495	NYSE	SXI	Thu, Apr 6, 2006	31.35	31.62	31.20	31.50
3494	NYSE	SXI	Wed, Apr 5, 2006	31.52	31.57	31.30	31.45
3493	NYSE	SXI	Tue, Apr 4, 2006	31.22	31.50	31.05	31.50
3492	NYSE	SXI	Mon, Apr 3, 2006	31.76	31.79	31.21	31.22
3491	NYSE	SXI	Fri, Mar 31, 2006	31.54	31.88	30.72	31.66
3490	NYSE	SXI	Thu, Mar 30, 2006	32.31	32.31	31.29	31.60
3489	NYSE	SXI	Wed, Mar 29, 2006	31.75	32.35	31.74	32.30
3488	NYSE	SXI	Tue, Mar 28, 2006	31.94	32.01	31.37	31.60
3487	NYSE	SXI	Mon, Mar 27, 2006	32.30	32.30	31.87	32.02
3486	NYSE	SXI	Fri, Mar 24, 2006	31.98	32.25	31.90	32.25
3485	NYSE	SXI	Thu, Mar 23, 2006	32.15	32.15	31.63	31.98
3484	NYSE	SXI	Wed, Mar 22, 2006	31.40	32.22	31.35	32.22
3483	NYSE	SXI	Tue, Mar 21, 2006	31.88	31.95	31.36	31.51
3482	NYSE	SXI	Mon, Mar 20, 2006	30.80	32.10	30.80	32.00
3481	NYSE	SXI	Fri, Mar 17, 2006	30.65	30.95	30.49	30.94
3480	NYSE	SXI	Thu, Mar 16, 2006	30.75	30.89	30.36	30.51
3479	NYSE	SXI	Wed, Mar 15, 2006	30.79	30.90	30.53	30.79
3478	NYSE	SXI	Tue, Mar 14, 2006	30.60	31.20	30.58	30.80
3477	NYSE	SXI	Mon, Mar 13, 2006	30.71	30.89	30.46	30.68
3476	NYSE	SXI	Fri, Mar 10, 2006	30.32	30.72	29.99	30.72
3475	NYSE	SXI	Thu, Mar 9, 2006	30.36	30.70	30.07	30.32
3474	NYSE	SXI	Wed, Mar 8, 2006	30.10	30.62	29.90	30.53
3473	NYSE	SXI	Tue, Mar 7, 2006	30.65	30.65	29.99	30.16
3472	NYSE	SXI	Mon, Mar 6, 2006	31.50	31.50	30.60	30.72
3471	NYSE	SXI	Fri, Mar 3, 2006	31.80	32.03	31.40	31.50
3470	NYSE	SXI	Thu, Mar 2, 2006	32.32	32.78	31.84	31.85
3469	NYSE	SXI	Wed, Mar 1, 2006	31.82	32.46	31.67	32.40
3468	NYSE	SXI	Tue, Feb 28, 2006	32.57	32.57	31.85	31.87
3467	NYSE	SXI	Mon, Feb 27, 2006	32.14	32.57	32.05	32.57
3466	NYSE	SXI	Fri, Feb 24, 2006	31.69	32.35	31.44	32.34
3465	NYSE	SXI	Thu, Feb 23, 2006	32.10	32.47	31.79	31.79
3464	NYSE	SXI	Wed, Feb 22, 2006	31.25	32.48	31.25	32.18
3463	NYSE	SXI	Tue, Feb 21, 2006	31.19	31.31	31.07	31.25
3462	NYSE	SXI	Fri, Feb 17, 2006	31.18	31.39	31.01	31.39
3461	NYSE	SXI	Thu, Feb 16, 2006	30.47	30.93	30.38	30.93
3460	NYSE	SXI	Wed, Feb 15, 2006	30.14	30.71	30.04	30.40
3459	NYSE	SXI	Tue, Feb 14, 2006	30.15	30.30	29.90	30.19
3458	NYSE	SXI	Mon, Feb 13, 2006	30.57	30.58	29.95	30.20
3457	NYSE	SXI	Fri, Feb 10, 2006	31.10	31.17	30.26	31.06
3456	NYSE	SXI	Thu, Feb 9, 2006	30.92	31.36	30.82	31.15
3455	NYSE	SXI	Wed, Feb 8, 2006	30.19	30.85	30.19	30.82
3454	NYSE	SXI	Tue, Feb 7, 2006	30.21	31.10	30.13	30.44
3453	NYSE	SXI	Mon, Feb 6, 2006	30.42	30.42	29.95	30.31
3452	NYSE	SXI	Fri, Feb 3, 2006	30.80	31.15	30.41	30.41
3451	NYSE	SXI	Thu, Feb 2, 2006	31.80	31.81	30.74	30.85
3450	NYSE	SXI	Wed, Feb 1, 2006	30.77	31.82	30.73	31.82
3449	NYSE	SXI	Tue, Jan 31, 2006	31.17	31.17	30.63	30.92
3448	NYSE	SXI	Mon, Jan 30, 2006	31.61	31.76	30.88	31.14
3447	NYSE	SXI	Fri, Jan 27, 2006	30.68	31.80	30.38	31.71
3446	NYSE	SXI	Thu, Jan 26, 2006	30.00	30.78	29.70	30.78
3445	NYSE	SXI	Wed, Jan 25, 2006	29.90	30.00	29.77	30.00
3444	NYSE	SXI	Tue, Jan 24, 2006	29.30	29.99	29.15	29.99
3443	NYSE	SXI	Mon, Jan 23, 2006	29.25	29.41	29.02	29.32
3442	NYSE	SXI	Fri, Jan 20, 2006	30.00	30.00	29.28	29.30
3441	NYSE	SXI	Thu, Jan 19, 2006	29.30	30.00	29.29	29.99
3440	NYSE	SXI	Wed, Jan 18, 2006	28.95	29.30	28.95	29.29
3439	NYSE	SXI	Tue, Jan 17, 2006	29.42	29.45	28.94	29.02
3438	NYSE	SXI	Fri, Jan 13, 2006	29.18	29.59	29.18	29.52
3437	NYSE	SXI	Thu, Jan 12, 2006	29.33	29.45	29.00	29.00
3436	NYSE	SXI	Wed, Jan 11, 2006	29.34	29.46	29.03	29.43
3435	NYSE	SXI	Tue, Jan 10, 2006	28.60	29.45	28.58	29.33
3434	NYSE	SXI	Mon, Jan 9, 2006	28.25	28.85	28.25	28.68
3433	NYSE	SXI	Fri, Jan 6, 2006	27.72	28.17	27.59	28.17
3432	NYSE	SXI	Thu, Jan 5, 2006	27.50	27.91	27.45	27.72
3431	NYSE	SXI	Wed, Jan 4, 2006	27.07	27.83	27.06	27.53
3430	NYSE	SXI	Tue, Jan 3, 2006	27.70	27.70	26.72	27.07
3429	NYSE	SXI	Fri, Dec 30, 2005	27.70	27.94	27.53	27.76
3428	NYSE	SXI	Thu, Dec 29, 2005	28.18	28.18	27.60	27.78
3427	NYSE	SXI	Wed, Dec 28, 2005	27.08	28.19	27.02	28.18
3426	NYSE	SXI	Tue, Dec 27, 2005	27.78	27.78	27.00	27.00
3425	NYSE	SXI	Fri, Dec 23, 2005	27.84	27.89	27.65	27.82
3424	NYSE	SXI	Thu, Dec 22, 2005	27.47	27.80	27.27	27.74
3423	NYSE	SXI	Wed, Dec 21, 2005	27.40	27.69	27.25	27.62
3422	NYSE	SXI	Tue, Dec 20, 2005	27.45	27.61	27.25	27.50
3421	NYSE	SXI	Mon, Dec 19, 2005	28.12	28.12	27.40	27.53
3420	NYSE	SXI	Fri, Dec 16, 2005	28.30	28.38	27.80	28.20
3419	NYSE	SXI	Thu, Dec 15, 2005	28.88	28.88	27.97	28.30
3418	NYSE	SXI	Wed, Dec 14, 2005	28.88	29.18	28.85	28.93
3417	NYSE	SXI	Tue, Dec 13, 2005	28.70	28.88	28.60	28.88
3416	NYSE	SXI	Mon, Dec 12, 2005	28.90	29.00	28.64	28.93
3415	NYSE	SXI	Fri, Dec 9, 2005	28.62	28.90	28.35	28.90
3414	NYSE	SXI	Thu, Dec 8, 2005	28.00	29.06	27.98	28.55
3413	NYSE	SXI	Wed, Dec 7, 2005	28.55	28.55	27.93	28.04
3412	NYSE	SXI	Tue, Dec 6, 2005	28.42	28.94	28.42	28.49
3411	NYSE	SXI	Mon, Dec 5, 2005	28.40	28.49	28.08	28.37
3410	NYSE	SXI	Fri, Dec 2, 2005	27.90	28.45	27.76	28.45
3409	NYSE	SXI	Thu, Dec 1, 2005	27.80	28.00	27.56	27.99
3408	NYSE	SXI	Wed, Nov 30, 2005	27.00	27.74	27.00	27.74
3407	NYSE	SXI	Tue, Nov 29, 2005	26.78	27.14	26.78	26.91
3406	NYSE	SXI	Mon, Nov 28, 2005	27.81	27.81	26.75	26.78
3405	NYSE	SXI	Fri, Nov 25, 2005	27.73	27.81	27.73	27.81
3404	NYSE	SXI	Wed, Nov 23, 2005	27.52	27.80	27.40	27.73
3403	NYSE	SXI	Tue, Nov 22, 2005	27.49	27.59	27.25	27.51
3402	NYSE	SXI	Mon, Nov 21, 2005	27.22	27.60	26.91	27.49
3401	NYSE	SXI	Fri, Nov 18, 2005	26.79	27.33	26.69	27.28
3400	NYSE	SXI	Thu, Nov 17, 2005	26.15	26.54	26.01	26.54
3399	NYSE	SXI	Wed, Nov 16, 2005	26.70	26.90	25.92	26.01
3398	NYSE	SXI	Tue, Nov 15, 2005	27.30	27.56	26.50	26.50
3397	NYSE	SXI	Mon, Nov 14, 2005	28.00	28.11	27.30	27.37
3396	NYSE	SXI	Fri, Nov 11, 2005	27.68	28.00	27.67	27.95
3395	NYSE	SXI	Thu, Nov 10, 2005	28.40	28.40	27.20	27.74
3394	NYSE	SXI	Wed, Nov 9, 2005	28.00	28.52	27.90	28.45
3393	NYSE	SXI	Tue, Nov 8, 2005	27.95	28.10	27.84	27.96
3392	NYSE	SXI	Mon, Nov 7, 2005	27.78	28.10	27.54	28.03
3391	NYSE	SXI	Fri, Nov 4, 2005	27.65	27.78	27.35	27.78
3390	NYSE	SXI	Thu, Nov 3, 2005	27.54	27.99	27.50	27.60
3389	NYSE	SXI	Wed, Nov 2, 2005	26.82	27.44	26.82	27.44
3388	NYSE	SXI	Tue, Nov 1, 2005	26.97	27.09	26.90	26.98
3387	NYSE	SXI	Mon, Oct 31, 2005	26.00	27.06	26.00	27.02
3386	NYSE	SXI	Fri, Oct 28, 2005	25.67	25.94	25.58	25.85
3385	NYSE	SXI	Thu, Oct 27, 2005	26.80	26.80	25.62	25.62
3384	NYSE	SXI	Wed, Oct 26, 2005	26.80	27.14	26.77	26.85
3383	NYSE	SXI	Tue, Oct 25, 2005	27.43	27.43	26.31	26.72
3382	NYSE	SXI	Mon, Oct 24, 2005	27.10	27.45	27.01	27.43
3381	NYSE	SXI	Fri, Oct 21, 2005	26.37	27.25	26.35	27.00
3380	NYSE	SXI	Thu, Oct 20, 2005	26.93	27.15	26.27	26.37
3379	NYSE	SXI	Wed, Oct 19, 2005	25.40	27.00	25.38	27.00
3378	NYSE	SXI	Tue, Oct 18, 2005	25.98	26.20	25.56	25.56
3377	NYSE	SXI	Mon, Oct 17, 2005	26.60	26.60	25.60	26.13
3376	NYSE	SXI	Fri, Oct 14, 2005	26.60	26.67	26.25	26.59
3375	NYSE	SXI	Thu, Oct 13, 2005	25.58	26.90	25.55	26.54
3374	NYSE	SXI	Wed, Oct 12, 2005	25.70	25.74	25.15	25.63
3373	NYSE	SXI	Tue, Oct 11, 2005	25.70	25.90	25.54	25.78
3372	NYSE	SXI	Mon, Oct 10, 2005	25.65	25.84	25.53	25.65
3371	NYSE	SXI	Fri, Oct 7, 2005	25.35	25.77	25.20	25.73
3370	NYSE	SXI	Thu, Oct 6, 2005	25.62	25.63	24.90	25.35
3369	NYSE	SXI	Wed, Oct 5, 2005	26.40	26.40	25.72	25.72
3368	NYSE	SXI	Tue, Oct 4, 2005	26.59	26.96	26.29	26.45
3367	NYSE	SXI	Mon, Oct 3, 2005	26.36	26.81	26.36	26.62
3366	NYSE	SXI	Fri, Sep 30, 2005	25.57	26.40	25.55	26.33
3365	NYSE	SXI	Thu, Sep 29, 2005	24.59	25.58	24.45	25.56
3364	NYSE	SXI	Wed, Sep 28, 2005	24.70	24.85	24.24	24.53
3363	NYSE	SXI	Tue, Sep 27, 2005	24.40	24.66	24.08	24.66
3362	NYSE	SXI	Mon, Sep 26, 2005	24.40	24.70	24.27	24.53
3361	NYSE	SXI	Fri, Sep 23, 2005	24.05	24.29	23.84	24.20
3360	NYSE	SXI	Thu, Sep 22, 2005	24.21	24.22	23.78	24.15
3359	NYSE	SXI	Wed, Sep 21, 2005	24.48	24.48	24.13	24.20
3358	NYSE	SXI	Tue, Sep 20, 2005	26.15	26.15	24.30	24.38
3357	NYSE	SXI	Mon, Sep 19, 2005	26.05	26.05	25.59	25.80
3356	NYSE	SXI	Fri, Sep 16, 2005	25.50	26.09	25.50	26.09
3355	NYSE	SXI	Thu, Sep 15, 2005	25.23	25.36	25.09	25.36
3354	NYSE	SXI	Wed, Sep 14, 2005	26.97	26.97	25.17	25.18
3353	NYSE	SXI	Tue, Sep 13, 2005	27.20	27.33	26.75	26.96
3352	NYSE	SXI	Mon, Sep 12, 2005	26.38	27.47	26.28	27.25
3351	NYSE	SXI	Fri, Sep 9, 2005	26.50	26.70	26.20	26.38
3350	NYSE	SXI	Thu, Sep 8, 2005	27.15	27.15	26.39	26.52
3349	NYSE	SXI	Wed, Sep 7, 2005	27.30	27.30	26.88	27.22
3348	NYSE	SXI	Tue, Sep 6, 2005	26.51	27.30	26.51	27.30
3347	NYSE	SXI	Fri, Sep 2, 2005	26.80	26.84	26.41	26.46
3346	NYSE	SXI	Thu, Sep 1, 2005	26.64	26.90	26.64	26.85
3345	NYSE	SXI	Wed, Aug 31, 2005	26.50	26.75	26.26	26.64
3344	NYSE	SXI	Tue, Aug 30, 2005	26.76	26.76	26.20	26.42
3343	NYSE	SXI	Mon, Aug 29, 2005	26.20	26.75	26.00	26.73
3342	NYSE	SXI	Fri, Aug 26, 2005	27.35	27.35	26.06	26.30
3341	NYSE	SXI	Thu, Aug 25, 2005	27.85	28.10	27.12	27.32
3340	NYSE	SXI	Wed, Aug 24, 2005	27.60	27.95	27.40	27.48
3339	NYSE	SXI	Tue, Aug 23, 2005	27.79	27.99	27.64	27.70
3338	NYSE	SXI	Mon, Aug 22, 2005	27.68	27.84	27.50	27.84
3337	NYSE	SXI	Fri, Aug 19, 2005	27.86	27.86	27.62	27.78
3336	NYSE	SXI	Thu, Aug 18, 2005	27.90	28.00	27.80	27.86
3335	NYSE	SXI	Wed, Aug 17, 2005	28.00	28.27	27.73	27.95
3334	NYSE	SXI	Tue, Aug 16, 2005	28.50	28.50	27.78	27.94
3333	NYSE	SXI	Mon, Aug 15, 2005	28.16	28.70	28.02	28.60
3332	NYSE	SXI	Fri, Aug 12, 2005	28.80	28.80	28.12	28.15
3331	NYSE	SXI	Thu, Aug 11, 2005	28.60	28.92	28.40	28.90
3330	NYSE	SXI	Wed, Aug 10, 2005	28.85	29.00	28.23	28.49
3329	NYSE	SXI	Tue, Aug 9, 2005	28.92	29.30	28.82	28.83
3328	NYSE	SXI	Mon, Aug 8, 2005	28.65	28.87	28.65	28.82
3327	NYSE	SXI	Fri, Aug 5, 2005	28.62	28.80	28.62	28.65
3326	NYSE	SXI	Thu, Aug 4, 2005	29.00	29.11	28.44	28.44
3325	NYSE	SXI	Wed, Aug 3, 2005	29.45	29.54	29.14	29.14
3324	NYSE	SXI	Tue, Aug 2, 2005	29.43	29.70	29.38	29.52
3323	NYSE	SXI	Mon, Aug 1, 2005	29.60	29.85	29.47	29.50
3322	NYSE	SXI	Fri, Jul 29, 2005	29.78	29.80	29.65	29.70
3321	NYSE	SXI	Thu, Jul 28, 2005	29.25	29.93	29.24	29.91
3320	NYSE	SXI	Wed, Jul 27, 2005	29.35	29.37	28.85	29.25
3319	NYSE	SXI	Tue, Jul 26, 2005	29.00	29.40	28.90	29.32
3318	NYSE	SXI	Mon, Jul 25, 2005	29.74	29.74	28.80	28.90
3317	NYSE	SXI	Fri, Jul 22, 2005	29.30	29.75	29.15	29.72
3316	NYSE	SXI	Thu, Jul 21, 2005	29.80	29.84	29.25	29.26
3315	NYSE	SXI	Wed, Jul 20, 2005	29.00	30.00	28.95	29.90
3314	NYSE	SXI	Tue, Jul 19, 2005	28.66	29.24	28.66	29.20
3313	NYSE	SXI	Mon, Jul 18, 2005	28.79	28.79	28.55	28.56
3312	NYSE	SXI	Fri, Jul 15, 2005	29.11	29.12	28.60	28.82
3311	NYSE	SXI	Thu, Jul 14, 2005	29.35	29.67	29.15	29.21
3310	NYSE	SXI	Wed, Jul 13, 2005	29.34	29.41	29.19	29.27
3309	NYSE	SXI	Tue, Jul 12, 2005	29.65	29.74	29.40	29.49
3308	NYSE	SXI	Mon, Jul 11, 2005	29.40	30.00	29.23	29.65
3307	NYSE	SXI	Fri, Jul 8, 2005	29.00	29.84	29.00	29.60
3306	NYSE	SXI	Thu, Jul 7, 2005	28.62	28.99	28.60	28.95
3305	NYSE	SXI	Wed, Jul 6, 2005	28.71	28.96	28.63	28.72
3304	NYSE	SXI	Tue, Jul 5, 2005	28.56	29.00	28.50	28.75
3303	NYSE	SXI	Fri, Jul 1, 2005	28.45	28.69	28.37	28.56
3302	NYSE	SXI	Thu, Jun 30, 2005	29.78	29.85	28.40	28.41
3301	NYSE	SXI	Wed, Jun 29, 2005	29.64	30.31	29.59	29.98
3300	NYSE	SXI	Tue, Jun 28, 2005	27.99	29.55	27.99	29.54
3299	NYSE	SXI	Mon, Jun 27, 2005	27.71	28.00	27.71	27.94
3298	NYSE	SXI	Fri, Jun 24, 2005	28.30	28.31	27.50	27.70
3297	NYSE	SXI	Thu, Jun 23, 2005	28.79	29.00	28.35	28.35
3296	NYSE	SXI	Wed, Jun 22, 2005	28.60	29.00	28.60	28.78
3295	NYSE	SXI	Tue, Jun 21, 2005	28.46	28.50	28.39	28.45
3294	NYSE	SXI	Mon, Jun 20, 2005	28.52	28.60	28.38	28.42
3293	NYSE	SXI	Fri, Jun 17, 2005	28.95	28.95	28.62	28.62
3292	NYSE	SXI	Thu, Jun 16, 2005	28.24	28.75	28.20	28.75
3291	NYSE	SXI	Wed, Jun 15, 2005	28.20	28.30	27.89	28.30
3290	NYSE	SXI	Tue, Jun 14, 2005	27.82	28.10	27.74	28.10
3289	NYSE	SXI	Mon, Jun 13, 2005	27.23	27.95	27.12	27.92
3288	NYSE	SXI	Fri, Jun 10, 2005	27.25	27.25	27.03	27.03
3287	NYSE	SXI	Thu, Jun 9, 2005	26.86	27.18	26.78	27.18
3286	NYSE	SXI	Wed, Jun 8, 2005	27.03	27.14	26.86	26.86
3285	NYSE	SXI	Tue, Jun 7, 2005	26.98	27.20	26.92	27.03
3284	NYSE	SXI	Mon, Jun 6, 2005	26.92	27.00	26.85	26.97
3283	NYSE	SXI	Fri, Jun 3, 2005	27.24	27.28	27.00	27.01
3282	NYSE	SXI	Thu, Jun 2, 2005	26.78	27.26	26.78	27.24
3281	NYSE	SXI	Wed, Jun 1, 2005	26.76	26.97	26.65	26.92
3280	NYSE	SXI	Tue, May 31, 2005	26.70	26.97	26.70	26.76
3279	NYSE	SXI	Fri, May 27, 2005	26.31	26.65	26.29	26.62
3278	NYSE	SXI	Thu, May 26, 2005	26.25	26.74	26.16	26.31
3277	NYSE	SXI	Wed, May 25, 2005	26.90	26.90	26.20	26.20
3276	NYSE	SXI	Tue, May 24, 2005	27.20	27.20	26.90	26.99
3275	NYSE	SXI	Mon, May 23, 2005	27.36	27.68	27.25	27.30
3274	NYSE	SXI	Fri, May 20, 2005	26.90	27.33	26.84	27.26
3273	NYSE	SXI	Thu, May 19, 2005	26.50	26.94	26.50	26.90
3272	NYSE	SXI	Wed, May 18, 2005	25.75	26.44	25.73	26.44
3271	NYSE	SXI	Tue, May 17, 2005	25.77	25.81	25.57	25.68
3270	NYSE	SXI	Mon, May 16, 2005	25.60	25.85	25.60	25.78
3269	NYSE	SXI	Fri, May 13, 2005	25.85	26.16	25.65	25.70
3268	NYSE	SXI	Thu, May 12, 2005	26.60	26.60	25.90	25.91
3267	NYSE	SXI	Wed, May 11, 2005	26.50	26.60	26.30	26.55
3266	NYSE	SXI	Tue, May 10, 2005	26.55	26.55	26.40	26.41
3265	NYSE	SXI	Mon, May 9, 2005	26.60	26.68	26.45	26.60
3264	NYSE	SXI	Fri, May 6, 2005	26.50	26.76	26.50	26.60
3263	NYSE	SXI	Thu, May 5, 2005	26.53	26.65	26.01	26.02
3262	NYSE	SXI	Wed, May 4, 2005	26.04	26.75	26.04	26.68
3261	NYSE	SXI	Tue, May 3, 2005	26.01	26.50	26.01	26.19
3260	NYSE	SXI	Mon, May 2, 2005	26.32	26.42	25.55	25.91
3259	NYSE	SXI	Fri, Apr 29, 2005	26.40	26.47	25.67	26.20
3258	NYSE	SXI	Thu, Apr 28, 2005	26.68	26.68	26.40	26.40
3257	NYSE	SXI	Wed, Apr 27, 2005	26.30	26.92	26.05	26.78
3256	NYSE	SXI	Tue, Apr 26, 2005	27.10	27.25	26.20	26.36
3255	NYSE	SXI	Mon, Apr 25, 2005	27.30	27.30	26.94	27.05
3254	NYSE	SXI	Fri, Apr 22, 2005	27.34	27.41	27.07	27.25
3253	NYSE	SXI	Thu, Apr 21, 2005	26.69	27.40	26.68	27.30
3252	NYSE	SXI	Wed, Apr 20, 2005	27.00	27.00	26.59	26.59
3251	NYSE	SXI	Tue, Apr 19, 2005	26.57	27.12	26.57	27.07
3250	NYSE	SXI	Mon, Apr 18, 2005	26.60	26.75	26.34	26.57
3249	NYSE	SXI	Fri, Apr 15, 2005	27.35	27.51	26.60	26.60
3248	NYSE	SXI	Thu, Apr 14, 2005	27.47	27.70	27.30	27.30
3247	NYSE	SXI	Wed, Apr 13, 2005	27.86	28.27	27.42	27.42
3246	NYSE	SXI	Tue, Apr 12, 2005	28.10	28.10	27.29	27.86
3245	NYSE	SXI	Mon, Apr 11, 2005	28.15	28.40	28.10	28.10
3244	NYSE	SXI	Fri, Apr 8, 2005	28.74	28.74	28.02	28.02
3243	NYSE	SXI	Thu, Apr 7, 2005	28.65	28.75	28.46	28.69
3242	NYSE	SXI	Wed, Apr 6, 2005	28.45	28.75	28.45	28.53
3241	NYSE	SXI	Tue, Apr 5, 2005	28.45	28.80	28.33	28.33
3240	NYSE	SXI	Mon, Apr 4, 2005	27.20	29.13	27.20	28.31
3239	NYSE	SXI	Fri, Apr 1, 2005	27.35	27.46	26.25	27.20
3238	NYSE	SXI	Thu, Mar 31, 2005	27.52	27.68	27.15	27.30
3237	NYSE	SXI	Wed, Mar 30, 2005	27.35	27.61	27.35	27.45
3236	NYSE	SXI	Tue, Mar 29, 2005	28.08	28.13	27.25	27.25
3235	NYSE	SXI	Mon, Mar 28, 2005	27.70	28.15	27.63	28.07
3234	NYSE	SXI	Thu, Mar 24, 2005	27.68	27.95	27.62	27.64
3233	NYSE	SXI	Wed, Mar 23, 2005	27.62	27.97	27.62	27.64
3232	NYSE	SXI	Tue, Mar 22, 2005	27.92	27.92	27.62	27.62
3231	NYSE	SXI	Mon, Mar 21, 2005	27.80	28.05	27.80	27.91
3230	NYSE	SXI	Fri, Mar 18, 2005	28.16	28.16	27.77	27.77
3229	NYSE	SXI	Thu, Mar 17, 2005	28.20	28.29	28.10	28.10
3228	NYSE	SXI	Wed, Mar 16, 2005	28.50	28.55	28.19	28.20
3227	NYSE	SXI	Tue, Mar 15, 2005	28.65	28.85	28.50	28.50
3226	NYSE	SXI	Mon, Mar 14, 2005	28.42	28.74	28.40	28.59
3225	NYSE	SXI	Fri, Mar 11, 2005	28.70	28.70	28.31	28.49
3224	NYSE	SXI	Thu, Mar 10, 2005	28.70	29.00	28.69	28.70
3223	NYSE	SXI	Wed, Mar 9, 2005	29.45	29.47	28.64	28.64
3222	NYSE	SXI	Tue, Mar 8, 2005	29.80	29.84	29.51	29.52
3221	NYSE	SXI	Mon, Mar 7, 2005	29.73	30.09	29.68	29.77
3220	NYSE	SXI	Fri, Mar 4, 2005	29.96	30.07	29.73	29.83
3219	NYSE	SXI	Thu, Mar 3, 2005	29.94	29.98	29.60	29.91
3218	NYSE	SXI	Wed, Mar 2, 2005	29.45	30.00	29.45	29.93
3217	NYSE	SXI	Tue, Mar 1, 2005	28.95	29.45	28.66	29.45
3216	NYSE	SXI	Mon, Feb 28, 2005	29.05	29.05	28.55	28.91
3215	NYSE	SXI	Fri, Feb 25, 2005	28.25	29.04	28.18	29.04
3214	NYSE	SXI	Thu, Feb 24, 2005	28.25	28.40	28.00	28.35
3213	NYSE	SXI	Wed, Feb 23, 2005	28.05	28.47	28.05	28.25
3212	NYSE	SXI	Tue, Feb 22, 2005	28.65	28.75	27.70	27.90
3211	NYSE	SXI	Fri, Feb 18, 2005	28.70	28.88	28.52	28.80
3210	NYSE	SXI	Thu, Feb 17, 2005	29.20	29.29	28.62	28.62
3209	NYSE	SXI	Wed, Feb 16, 2005	28.70	29.29	28.61	29.16
3208	NYSE	SXI	Tue, Feb 15, 2005	28.82	29.11	28.55	28.76
3207	NYSE	SXI	Mon, Feb 14, 2005	28.87	29.11	28.71	28.83
3206	NYSE	SXI	Fri, Feb 11, 2005	28.68	29.10	28.50	28.95
3205	NYSE	SXI	Thu, Feb 10, 2005	28.56	28.88	28.56	28.73
3204	NYSE	SXI	Wed, Feb 9, 2005	29.17	29.25	28.48	28.56
3203	NYSE	SXI	Tue, Feb 8, 2005	29.15	29.22	29.00	29.07
3202	NYSE	SXI	Mon, Feb 7, 2005	29.00	29.26	28.95	29.15
3201	NYSE	SXI	Fri, Feb 4, 2005	28.31	28.95	28.31	28.93
3200	NYSE	SXI	Thu, Feb 3, 2005	29.02	29.02	28.11	28.25
3199	NYSE	SXI	Wed, Feb 2, 2005	29.00	29.24	28.94	29.23
3198	NYSE	SXI	Tue, Feb 1, 2005	28.75	29.36	28.75	29.06
3197	NYSE	SXI	Mon, Jan 31, 2005	28.35	29.00	28.21	28.82
3196	NYSE	SXI	Fri, Jan 28, 2005	28.69	28.73	28.23	28.23
3195	NYSE	SXI	Thu, Jan 27, 2005	27.99	28.85	27.90	28.70
3194	NYSE	SXI	Wed, Jan 26, 2005	26.94	27.75	26.93	27.74
3193	NYSE	SXI	Tue, Jan 25, 2005	26.63	26.95	26.63	26.90
3192	NYSE	SXI	Mon, Jan 24, 2005	26.86	27.07	26.57	26.58
3191	NYSE	SXI	Fri, Jan 21, 2005	27.12	27.14	26.77	26.85
3190	NYSE	SXI	Thu, Jan 20, 2005	27.22	27.31	26.94	27.07
3189	NYSE	SXI	Wed, Jan 19, 2005	27.65	27.70	27.27	27.30
3188	NYSE	SXI	Tue, Jan 18, 2005	27.20	27.55	27.12	27.50
3187	NYSE	SXI	Fri, Jan 14, 2005	27.00	27.35	27.00	27.35
3186	NYSE	SXI	Thu, Jan 13, 2005	27.03	27.19	27.01	27.02
3185	NYSE	SXI	Wed, Jan 12, 2005	27.15	27.25	26.70	27.03
3184	NYSE	SXI	Tue, Jan 11, 2005	27.37	27.72	27.25	27.25
3183	NYSE	SXI	Mon, Jan 10, 2005	27.35	27.66	27.25	27.37
3182	NYSE	SXI	Fri, Jan 7, 2005	27.20	27.38	27.00	27.35
3181	NYSE	SXI	Thu, Jan 6, 2005	27.10	27.56	27.08	27.23
3180	NYSE	SXI	Wed, Jan 5, 2005	27.92	27.92	26.95	27.00
3179	NYSE	SXI	Tue, Jan 4, 2005	28.20	28.34	27.90	27.90
3178	NYSE	SXI	Mon, Jan 3, 2005	28.45	28.70	28.01	28.05
3177	NYSE	SXI	Fri, Dec 31, 2004	28.79	28.82	28.37	28.49
3176	NYSE	SXI	Thu, Dec 30, 2004	28.20	28.83	28.20	28.69
3175	NYSE	SXI	Wed, Dec 29, 2004	28.20	28.32	28.15	28.25
3174	NYSE	SXI	Tue, Dec 28, 2004	27.39	28.14	27.39	28.12
3173	NYSE	SXI	Mon, Dec 27, 2004	28.06	28.21	27.30	27.37
3172	NYSE	SXI	Thu, Dec 23, 2004	28.34	28.44	27.97	28.06
3171	NYSE	SXI	Wed, Dec 22, 2004	28.65	28.82	28.30	28.31
3170	NYSE	SXI	Tue, Dec 21, 2004	28.18	28.60	28.18	28.60
3169	NYSE	SXI	Mon, Dec 20, 2004	28.25	28.55	28.00	28.14
3168	NYSE	SXI	Fri, Dec 17, 2004	27.69	28.40	27.69	28.40
3167	NYSE	SXI	Thu, Dec 16, 2004	27.45	27.76	27.24	27.69
3166	NYSE	SXI	Wed, Dec 15, 2004	28.50	28.50	27.90	27.97
3165	NYSE	SXI	Tue, Dec 14, 2004	28.15	28.65	28.15	28.53
3164	NYSE	SXI	Mon, Dec 13, 2004	27.85	29.15	27.80	28.70
3163	NYSE	SXI	Fri, Dec 10, 2004	27.35	27.85	27.35	27.85
3162	NYSE	SXI	Thu, Dec 9, 2004	27.36	27.50	27.00	27.40
3161	NYSE	SXI	Wed, Dec 8, 2004	27.60	27.70	27.28	27.46
3160	NYSE	SXI	Tue, Dec 7, 2004	28.37	28.37	27.55	27.55
3159	NYSE	SXI	Mon, Dec 6, 2004	28.80	28.89	28.31	28.38
3158	NYSE	SXI	Fri, Dec 3, 2004	28.84	28.95	28.72	28.73
3157	NYSE	SXI	Thu, Dec 2, 2004	28.95	29.19	28.78	28.84
3156	NYSE	SXI	Wed, Dec 1, 2004	27.85	29.05	27.85	28.91
3155	NYSE	SXI	Tue, Nov 30, 2004	27.94	27.95	27.71	27.85
3154	NYSE	SXI	Mon, Nov 29, 2004	27.92	28.10	27.69	27.99
3153	NYSE	SXI	Fri, Nov 26, 2004	28.20	28.27	27.95	27.95
3152	NYSE	SXI	Wed, Nov 24, 2004	27.45	28.05	27.45	28.00
3151	NYSE	SXI	Tue, Nov 23, 2004	28.15	28.15	27.33	27.45
3150	NYSE	SXI	Mon, Nov 22, 2004	28.15	28.25	27.89	28.15
3149	NYSE	SXI	Fri, Nov 19, 2004	28.30	28.45	28.14	28.21
3148	NYSE	SXI	Thu, Nov 18, 2004	28.50	28.55	28.16	28.38
3147	NYSE	SXI	Wed, Nov 17, 2004	28.34	28.60	28.31	28.52
3146	NYSE	SXI	Tue, Nov 16, 2004	28.42	28.66	28.29	28.29
3145	NYSE	SXI	Mon, Nov 15, 2004	28.63	28.69	28.35	28.50
3144	NYSE	SXI	Fri, Nov 12, 2004	28.41	28.86	28.41	28.63
3143	NYSE	SXI	Thu, Nov 11, 2004	28.30	28.68	28.30	28.66
3142	NYSE	SXI	Wed, Nov 10, 2004	28.29	28.95	28.24	28.37
3141	NYSE	SXI	Tue, Nov 9, 2004	28.40	28.69	28.36	28.37
3140	NYSE	SXI	Mon, Nov 8, 2004	28.28	28.40	28.28	28.36
3139	NYSE	SXI	Fri, Nov 5, 2004	28.45	28.50	28.10	28.24
3138	NYSE	SXI	Thu, Nov 4, 2004	27.34	28.37	27.29	28.30
3137	NYSE	SXI	Wed, Nov 3, 2004	26.75	27.79	26.75	27.60
3136	NYSE	SXI	Tue, Nov 2, 2004	26.56	27.13	26.40	26.68
3135	NYSE	SXI	Mon, Nov 1, 2004	26.29	26.77	26.00	26.54
3134	NYSE	SXI	Fri, Oct 29, 2004	25.98	26.25	25.65	26.19
3133	NYSE	SXI	Thu, Oct 28, 2004	25.05	25.99	25.05	25.88
3132	NYSE	SXI	Wed, Oct 27, 2004	24.60	25.20	24.59	24.90
3131	NYSE	SXI	Tue, Oct 26, 2004	23.49	24.60	23.21	24.57
3130	NYSE	SXI	Mon, Oct 25, 2004	23.83	24.10	23.53	23.54
3129	NYSE	SXI	Fri, Oct 22, 2004	24.00	24.15	23.75	23.75
3128	NYSE	SXI	Thu, Oct 21, 2004	23.50	24.12	23.46	24.00
3127	NYSE	SXI	Wed, Oct 20, 2004	23.69	23.74	23.25	23.25
3126	NYSE	SXI	Tue, Oct 19, 2004	24.28	24.39	23.74	23.74
3125	NYSE	SXI	Mon, Oct 18, 2004	24.44	24.44	24.19	24.25
3124	NYSE	SXI	Fri, Oct 15, 2004	24.25	24.83	24.25	24.46
3123	NYSE	SXI	Thu, Oct 14, 2004	25.17	25.17	24.34	24.34
3122	NYSE	SXI	Wed, Oct 13, 2004	25.60	25.66	25.15	25.17
3121	NYSE	SXI	Tue, Oct 12, 2004	25.16	25.70	25.12	25.56
3120	NYSE	SXI	Mon, Oct 11, 2004	25.34	25.35	25.20	25.21
3119	NYSE	SXI	Fri, Oct 8, 2004	25.34	25.55	25.34	25.34
3118	NYSE	SXI	Thu, Oct 7, 2004	26.22	26.23	25.34	25.34
3117	NYSE	SXI	Wed, Oct 6, 2004	25.75	26.27	25.75	26.27
3116	NYSE	SXI	Tue, Oct 5, 2004	25.50	25.74	25.39	25.72
3115	NYSE	SXI	Mon, Oct 4, 2004	25.34	25.60	25.34	25.48
3114	NYSE	SXI	Fri, Oct 1, 2004	24.55	25.34	24.55	25.34
3113	NYSE	SXI	Thu, Sep 30, 2004	24.55	24.67	24.40	24.50
3112	NYSE	SXI	Wed, Sep 29, 2004	24.49	24.50	24.17	24.48
3111	NYSE	SXI	Tue, Sep 28, 2004	24.30	24.55	24.30	24.50
3110	NYSE	SXI	Mon, Sep 27, 2004	24.79	24.79	24.20	24.25
3109	NYSE	SXI	Fri, Sep 24, 2004	24.99	25.01	24.80	24.86
3108	NYSE	SXI	Thu, Sep 23, 2004	25.01	25.13	24.99	24.99
3107	NYSE	SXI	Wed, Sep 22, 2004	25.68	25.68	24.90	24.91
3106	NYSE	SXI	Tue, Sep 21, 2004	25.53	25.80	25.45	25.75
3105	NYSE	SXI	Mon, Sep 20, 2004	25.25	25.63	25.20	25.53
3104	NYSE	SXI	Fri, Sep 17, 2004	25.35	25.35	24.90	25.31
3103	NYSE	SXI	Thu, Sep 16, 2004	25.15	25.35	24.97	25.20
3102	NYSE	SXI	Wed, Sep 15, 2004	25.49	25.56	25.01	25.15
3101	NYSE	SXI	Tue, Sep 14, 2004	25.96	25.96	25.51	25.54
3100	NYSE	SXI	Mon, Sep 13, 2004	25.74	25.94	25.51	25.86
3099	NYSE	SXI	Fri, Sep 10, 2004	25.76	25.76	25.35	25.74
3098	NYSE	SXI	Thu, Sep 9, 2004	24.95	25.76	24.95	25.66
3097	NYSE	SXI	Wed, Sep 8, 2004	25.25	25.43	24.88	24.90
3096	NYSE	SXI	Tue, Sep 7, 2004	25.37	25.40	24.84	25.17
3095	NYSE	SXI	Fri, Sep 3, 2004	25.35	25.37	24.97	25.37
3094	NYSE	SXI	Thu, Sep 2, 2004	24.24	25.35	24.24	25.35
3093	NYSE	SXI	Wed, Sep 1, 2004	24.23	24.23	24.00	24.23
3092	NYSE	SXI	Tue, Aug 31, 2004	24.16	24.35	24.13	24.28
3091	NYSE	SXI	Mon, Aug 30, 2004	24.14	24.71	24.06	24.21
3090	NYSE	SXI	Fri, Aug 27, 2004	24.34	24.36	24.00	24.15
3089	NYSE	SXI	Thu, Aug 26, 2004	24.28	24.45	24.25	24.30
3088	NYSE	SXI	Wed, Aug 25, 2004	23.31	24.24	23.31	24.21
3087	NYSE	SXI	Tue, Aug 24, 2004	22.91	23.39	22.91	23.30
3086	NYSE	SXI	Mon, Aug 23, 2004	23.16	23.16	22.77	22.81
3085	NYSE	SXI	Fri, Aug 20, 2004	23.30	23.32	23.10	23.15
3084	NYSE	SXI	Thu, Aug 19, 2004	23.41	23.55	23.05	23.28
3083	NYSE	SXI	Wed, Aug 18, 2004	22.70	23.20	22.65	23.10
3082	NYSE	SXI	Tue, Aug 17, 2004	22.99	23.00	22.79	22.79
3081	NYSE	SXI	Mon, Aug 16, 2004	22.17	22.99	22.17	22.99
3080	NYSE	SXI	Fri, Aug 13, 2004	22.18	22.25	22.06	22.07
3079	NYSE	SXI	Thu, Aug 12, 2004	22.20	22.26	22.15	22.25
3078	NYSE	SXI	Wed, Aug 11, 2004	21.75	22.78	21.73	22.36
3077	NYSE	SXI	Tue, Aug 10, 2004	21.67	22.50	21.67	21.90
3076	NYSE	SXI	Mon, Aug 9, 2004	22.05	22.12	21.55	21.57
3075	NYSE	SXI	Fri, Aug 6, 2004	22.29	22.35	21.88	22.08
3074	NYSE	SXI	Thu, Aug 5, 2004	22.85	22.95	22.30	22.31
3073	NYSE	SXI	Wed, Aug 4, 2004	23.00	23.43	22.81	23.00
3072	NYSE	SXI	Tue, Aug 3, 2004	22.95	23.14	22.75	23.01
3071	NYSE	SXI	Mon, Aug 2, 2004	22.66	23.00	22.66	23.00
3070	NYSE	SXI	Fri, Jul 30, 2004	22.70	22.90	22.70	22.76
3069	NYSE	SXI	Thu, Jul 29, 2004	22.91	22.95	22.65	22.79
3068	NYSE	SXI	Wed, Jul 28, 2004	23.00	23.01	22.77	22.85
3067	NYSE	SXI	Tue, Jul 27, 2004	22.82	22.95	22.63	22.92
3066	NYSE	SXI	Mon, Jul 26, 2004	23.03	23.10	22.82	22.85
3065	NYSE	SXI	Fri, Jul 23, 2004	23.86	23.97	23.01	23.02
3064	NYSE	SXI	Thu, Jul 22, 2004	24.26	24.38	23.85	23.85
3063	NYSE	SXI	Wed, Jul 21, 2004	25.20	25.28	24.21	24.22
3062	NYSE	SXI	Tue, Jul 20, 2004	25.46	25.56	24.70	25.13
3061	NYSE	SXI	Mon, Jul 19, 2004	25.35	25.57	25.18	25.50
3060	NYSE	SXI	Fri, Jul 16, 2004	26.00	26.03	25.20	25.20
3059	NYSE	SXI	Thu, Jul 15, 2004	25.90	25.98	25.90	25.94
3058	NYSE	SXI	Wed, Jul 14, 2004	25.72	26.00	25.65	25.92
3057	NYSE	SXI	Tue, Jul 13, 2004	25.50	25.79	25.43	25.77
3056	NYSE	SXI	Mon, Jul 12, 2004	25.80	25.80	25.51	25.51
3055	NYSE	SXI	Fri, Jul 9, 2004	25.75	25.92	25.68	25.74
3054	NYSE	SXI	Thu, Jul 8, 2004	26.35	26.36	25.65	25.65
3053	NYSE	SXI	Wed, Jul 7, 2004	26.80	26.90	26.33	26.35
3052	NYSE	SXI	Tue, Jul 6, 2004	27.00	27.00	26.73	26.73
3051	NYSE	SXI	Fri, Jul 2, 2004	26.80	27.09	26.80	27.08
3050	NYSE	SXI	Thu, Jul 1, 2004	27.25	27.25	26.81	26.82
3049	NYSE	SXI	Wed, Jun 30, 2004	27.50	27.65	26.79	27.20
3048	NYSE	SXI	Tue, Jun 29, 2004	27.70	28.10	27.37	27.40
3047	NYSE	SXI	Mon, Jun 28, 2004	27.90	28.26	27.77	27.84
3046	NYSE	SXI	Fri, Jun 25, 2004	26.72	27.90	26.66	27.90
3045	NYSE	SXI	Thu, Jun 24, 2004	26.49	26.88	26.39	26.67
3044	NYSE	SXI	Wed, Jun 23, 2004	26.33	26.50	26.17	26.45
3043	NYSE	SXI	Tue, Jun 22, 2004	26.06	26.40	25.81	26.33
3042	NYSE	SXI	Mon, Jun 21, 2004	26.10	26.19	26.00	26.12
3041	NYSE	SXI	Fri, Jun 18, 2004	26.30	26.30	25.91	26.01
3040	NYSE	SXI	Thu, Jun 17, 2004	26.38	26.38	26.15	26.34
3039	NYSE	SXI	Wed, Jun 16, 2004	26.39	26.60	26.24	26.38
3038	NYSE	SXI	Tue, Jun 15, 2004	25.88	26.53	25.88	26.34
3037	NYSE	SXI	Mon, Jun 14, 2004	26.60	26.70	25.81	25.81
3036	NYSE	SXI	Thu, Jun 10, 2004	26.60	26.69	26.46	26.65
3035	NYSE	SXI	Wed, Jun 9, 2004	27.55	27.67	26.45	26.45
3034	NYSE	SXI	Tue, Jun 8, 2004	26.38	27.70	26.30	27.50
3033	NYSE	SXI	Mon, Jun 7, 2004	25.52	26.38	25.50	26.38
3032	NYSE	SXI	Fri, Jun 4, 2004	25.78	25.85	25.41	25.42
3031	NYSE	SXI	Thu, Jun 3, 2004	26.37	26.37	25.59	25.63
3030	NYSE	SXI	Wed, Jun 2, 2004	26.35	26.69	26.33	26.47
3029	NYSE	SXI	Tue, Jun 1, 2004	25.87	26.42	25.87	26.25
3028	NYSE	SXI	Fri, May 28, 2004	26.13	26.25	25.90	25.92
3027	NYSE	SXI	Thu, May 27, 2004	26.69	26.79	25.85	26.23
3026	NYSE	SXI	Wed, May 26, 2004	27.10	27.19	26.60	26.69
3025	NYSE	SXI	Tue, May 25, 2004	26.05	27.07	26.05	27.07
3024	NYSE	SXI	Mon, May 24, 2004	26.61	26.95	26.10	26.15
3023	NYSE	SXI	Fri, May 21, 2004	25.93	26.51	25.83	26.51
3022	NYSE	SXI	Thu, May 20, 2004	25.30	25.87	25.30	25.83
3021	NYSE	SXI	Wed, May 19, 2004	25.34	25.50	25.30	25.31
3020	NYSE	SXI	Tue, May 18, 2004	24.75	25.14	24.50	25.14
3019	NYSE	SXI	Mon, May 17, 2004	24.54	24.90	24.01	24.69
3018	NYSE	SXI	Fri, May 14, 2004	25.10	25.10	24.34	24.37
3017	NYSE	SXI	Thu, May 13, 2004	25.40	25.48	25.00	25.14
3016	NYSE	SXI	Wed, May 12, 2004	25.49	25.49	24.54	25.40
3015	NYSE	SXI	Tue, May 11, 2004	25.27	25.41	25.23	25.30
3014	NYSE	SXI	Mon, May 10, 2004	25.88	25.88	25.07	25.07
3013	NYSE	SXI	Fri, May 7, 2004	26.09	26.30	25.91	25.95
3012	NYSE	SXI	Thu, May 6, 2004	26.99	26.99	26.05	26.08
3011	NYSE	SXI	Wed, May 5, 2004	27.10	27.40	27.00	27.25
3010	NYSE	SXI	Tue, May 4, 2004	26.62	27.25	26.62	27.02
3009	NYSE	SXI	Mon, May 3, 2004	26.91	27.05	26.62	26.62
3008	NYSE	SXI	Fri, Apr 30, 2004	26.99	27.20	26.88	26.90
3007	NYSE	SXI	Thu, Apr 29, 2004	27.62	27.75	26.96	26.97
3006	NYSE	SXI	Wed, Apr 28, 2004	28.15	28.23	27.62	27.62
3005	NYSE	SXI	Tue, Apr 27, 2004	27.03	28.28	27.03	28.15
3004	NYSE	SXI	Mon, Apr 26, 2004	27.00	27.20	26.95	26.97
3003	NYSE	SXI	Fri, Apr 23, 2004	27.40	27.49	27.00	27.03
3002	NYSE	SXI	Thu, Apr 22, 2004	26.90	27.75	26.90	27.40
3001	NYSE	SXI	Wed, Apr 21, 2004	26.60	26.81	26.60	26.74
3000	NYSE	SXI	Tue, Apr 20, 2004	27.20	27.49	26.58	26.58
2999	NYSE	SXI	Mon, Apr 19, 2004	27.16	27.25	27.00	27.15
2998	NYSE	SXI	Fri, Apr 16, 2004	26.50	27.25	26.41	27.16
2997	NYSE	SXI	Thu, Apr 15, 2004	26.30	26.65	26.30	26.40
2996	NYSE	SXI	Wed, Apr 14, 2004	26.80	27.10	26.25	26.26
2995	NYSE	SXI	Tue, Apr 13, 2004	27.35	27.37	27.00	27.00
2994	NYSE	SXI	Mon, Apr 12, 2004	27.10	27.39	27.00	27.33
2993	NYSE	SXI	Thu, Apr 8, 2004	26.36	27.03	26.26	27.03
2992	NYSE	SXI	Wed, Apr 7, 2004	26.25	26.25	25.93	26.21
2991	NYSE	SXI	Tue, Apr 6, 2004	27.04	27.06	26.20	26.20
2990	NYSE	SXI	Mon, Apr 5, 2004	27.44	27.50	27.02	27.04
2989	NYSE	SXI	Fri, Apr 2, 2004	27.47	27.79	27.33	27.44
2988	NYSE	SXI	Thu, Apr 1, 2004	27.05	27.45	26.95	27.32
2987	NYSE	SXI	Wed, Mar 31, 2004	26.90	27.02	26.75	27.00
2986	NYSE	SXI	Tue, Mar 30, 2004	27.21	27.40	26.78	26.82
2985	NYSE	SXI	Mon, Mar 29, 2004	26.76	27.47	26.76	27.21
2984	NYSE	SXI	Fri, Mar 26, 2004	27.00	27.12	26.58	26.66
2983	NYSE	SXI	Thu, Mar 25, 2004	26.95	27.25	26.70	26.96
2982	NYSE	SXI	Wed, Mar 24, 2004	27.05	27.13	26.77	26.90
2981	NYSE	SXI	Tue, Mar 23, 2004	26.98	27.29	26.95	27.00
2980	NYSE	SXI	Mon, Mar 22, 2004	26.06	27.48	26.02	26.93
2979	NYSE	SXI	Fri, Mar 19, 2004	26.78	26.81	26.11	26.11
2978	NYSE	SXI	Thu, Mar 18, 2004	27.30	27.30	26.50	26.67
2977	NYSE	SXI	Wed, Mar 17, 2004	27.42	27.85	27.33	27.43
2976	NYSE	SXI	Tue, Mar 16, 2004	27.79	28.00	27.35	27.35
2975	NYSE	SXI	Mon, Mar 15, 2004	29.60	29.66	27.73	27.80
2974	NYSE	SXI	Fri, Mar 12, 2004	28.50	29.55	28.41	29.55
2973	NYSE	SXI	Thu, Mar 11, 2004	28.50	28.85	28.23	28.55
2972	NYSE	SXI	Wed, Mar 10, 2004	29.23	29.75	28.55	28.55
2971	NYSE	SXI	Tue, Mar 9, 2004	29.74	29.95	29.17	29.31
2970	NYSE	SXI	Mon, Mar 8, 2004	29.68	29.91	29.58	29.79
2969	NYSE	SXI	Fri, Mar 5, 2004	29.45	29.94	29.37	29.63
2968	NYSE	SXI	Thu, Mar 4, 2004	28.85	29.45	28.75	29.45
2967	NYSE	SXI	Wed, Mar 3, 2004	28.76	28.99	28.08	28.95
2966	NYSE	SXI	Tue, Mar 2, 2004	29.28	29.28	28.40	28.81
2965	NYSE	SXI	Mon, Mar 1, 2004	27.23	29.50	27.10	29.36
2964	NYSE	SXI	Fri, Feb 27, 2004	26.85	27.39	26.78	27.21
2963	NYSE	SXI	Thu, Feb 26, 2004	26.33	27.10	26.33	26.90
2962	NYSE	SXI	Wed, Feb 25, 2004	26.36	26.38	26.05	26.28
2961	NYSE	SXI	Tue, Feb 24, 2004	25.80	26.50	25.80	26.44
2960	NYSE	SXI	Mon, Feb 23, 2004	27.13	27.13	25.75	25.75
2959	NYSE	SXI	Fri, Feb 20, 2004	27.04	27.21	26.90	27.07
2958	NYSE	SXI	Thu, Feb 19, 2004	27.83	27.99	27.16	27.16
2957	NYSE	SXI	Wed, Feb 18, 2004	28.10	28.15	27.70	27.77
2956	NYSE	SXI	Tue, Feb 17, 2004	27.25	28.05	27.25	28.05
2955	NYSE	SXI	Fri, Feb 13, 2004	28.25	28.27	27.14	27.15
2954	NYSE	SXI	Thu, Feb 12, 2004	28.52	28.61	27.93	28.19
2953	NYSE	SXI	Wed, Feb 11, 2004	28.10	28.52	28.02	28.51
2952	NYSE	SXI	Tue, Feb 10, 2004	27.56	28.10	27.30	28.10
2951	NYSE	SXI	Mon, Feb 9, 2004	27.69	27.69	27.50	27.55
2950	NYSE	SXI	Fri, Feb 6, 2004	27.82	27.86	27.50	27.69
2949	NYSE	SXI	Thu, Feb 5, 2004	27.90	28.24	27.77	27.81
2948	NYSE	SXI	Wed, Feb 4, 2004	28.95	28.95	28.05	28.05
2947	NYSE	SXI	Tue, Feb 3, 2004	28.83	28.95	28.67	28.95
2946	NYSE	SXI	Mon, Feb 2, 2004	28.80	29.00	28.72	28.83
2945	NYSE	SXI	Fri, Jan 30, 2004	29.14	29.20	29.00	29.07
2944	NYSE	SXI	Thu, Jan 29, 2004	29.45	29.48	29.04	29.14
2943	NYSE	SXI	Wed, Jan 28, 2004	29.23	29.81	29.22	29.50
2942	NYSE	SXI	Tue, Jan 27, 2004	29.38	29.46	29.11	29.39
2941	NYSE	SXI	Mon, Jan 26, 2004	29.00	29.25	28.66	29.25
2940	NYSE	SXI	Fri, Jan 23, 2004	29.00	29.00	28.70	28.89
2939	NYSE	SXI	Thu, Jan 22, 2004	28.46	28.96	28.39	28.88
2938	NYSE	SXI	Wed, Jan 21, 2004	29.16	29.16	28.29	28.30
2937	NYSE	SXI	Tue, Jan 20, 2004	29.15	29.29	29.04	29.26
2936	NYSE	SXI	Fri, Jan 16, 2004	29.63	29.63	29.15	29.15
2935	NYSE	SXI	Thu, Jan 15, 2004	29.50	29.60	29.39	29.48
2934	NYSE	SXI	Wed, Jan 14, 2004	29.10	29.49	29.10	29.49
2933	NYSE	SXI	Tue, Jan 13, 2004	28.73	29.10	28.66	29.10
2932	NYSE	SXI	Mon, Jan 12, 2004	28.21	28.68	28.21	28.68
2931	NYSE	SXI	Fri, Jan 9, 2004	28.27	28.46	28.12	28.16
2930	NYSE	SXI	Thu, Jan 8, 2004	28.21	28.28	28.00	28.22
2929	NYSE	SXI	Wed, Jan 7, 2004	28.17	28.29	27.69	28.01
2928	NYSE	SXI	Tue, Jan 6, 2004	28.10	28.33	28.06	28.12
2927	NYSE	SXI	Mon, Jan 5, 2004	27.48	28.16	27.48	28.05
2926	NYSE	SXI	Fri, Jan 2, 2004	28.10	28.45	27.50	27.67
2925	NYSE	SXI	Wed, Dec 31, 2003	28.98	28.98	28.00	28.00
2924	NYSE	SXI	Tue, Dec 30, 2003	29.24	29.24	28.77	29.00
2923	NYSE	SXI	Mon, Dec 29, 2003	27.99	29.28	27.99	29.26
2922	NYSE	SXI	Fri, Dec 26, 2003	27.95	28.15	27.85	28.10
2921	NYSE	SXI	Wed, Dec 24, 2003	28.26	28.38	28.05	28.05
2920	NYSE	SXI	Tue, Dec 23, 2003	27.46	28.26	27.46	28.26
2919	NYSE	SXI	Mon, Dec 22, 2003	27.35	27.50	27.30	27.48
2918	NYSE	SXI	Fri, Dec 19, 2003	27.71	27.71	27.21	27.35
2917	NYSE	SXI	Thu, Dec 18, 2003	28.53	28.56	27.68	27.70
2916	NYSE	SXI	Wed, Dec 17, 2003	28.20	28.48	28.10	28.42
2915	NYSE	SXI	Tue, Dec 16, 2003	27.74	28.15	27.70	28.15
2914	NYSE	SXI	Mon, Dec 15, 2003	27.52	28.19	27.52	27.74
2913	NYSE	SXI	Fri, Dec 12, 2003	27.79	28.00	27.79	28.00
2912	NYSE	SXI	Thu, Dec 11, 2003	26.50	27.79	26.50	27.79
2911	NYSE	SXI	Wed, Dec 10, 2003	26.80	27.09	26.52	26.60
2910	NYSE	SXI	Tue, Dec 9, 2003	27.55	27.62	27.03	27.11
2909	NYSE	SXI	Mon, Dec 8, 2003	27.02	27.52	26.98	27.51
2908	NYSE	SXI	Fri, Dec 5, 2003	27.25	27.35	26.95	26.96
2907	NYSE	SXI	Thu, Dec 4, 2003	27.85	27.88	27.12	27.18
2906	NYSE	SXI	Wed, Dec 3, 2003	27.84	28.50	27.67	27.67
2905	NYSE	SXI	Tue, Dec 2, 2003	28.15	28.25	27.73	27.74
2904	NYSE	SXI	Mon, Dec 1, 2003	27.34	28.12	27.34	28.12
2903	NYSE	SXI	Fri, Nov 28, 2003	27.38	27.43	27.25	27.27
2902	NYSE	SXI	Wed, Nov 26, 2003	27.47	27.64	27.09	27.43
2901	NYSE	SXI	Tue, Nov 25, 2003	27.05	27.58	26.99	27.41
2900	NYSE	SXI	Mon, Nov 24, 2003	26.35	27.00	26.35	27.00
2899	NYSE	SXI	Fri, Nov 21, 2003	26.50	26.58	26.25	26.46
2898	NYSE	SXI	Thu, Nov 20, 2003	26.42	26.71	26.38	26.46
2897	NYSE	SXI	Wed, Nov 19, 2003	26.00	26.40	25.71	26.40
2896	NYSE	SXI	Tue, Nov 18, 2003	26.60	26.70	26.00	26.00
2895	NYSE	SXI	Mon, Nov 17, 2003	26.55	26.70	26.30	26.60
2894	NYSE	SXI	Fri, Nov 14, 2003	26.52	26.59	26.38	26.50
2893	NYSE	SXI	Thu, Nov 13, 2003	26.33	26.54	26.28	26.47
2892	NYSE	SXI	Wed, Nov 12, 2003	26.07	26.26	26.05	26.25
2891	NYSE	SXI	Tue, Nov 11, 2003	26.40	26.40	25.95	26.00
2890	NYSE	SXI	Mon, Nov 10, 2003	26.80	26.80	26.21	26.21
2889	NYSE	SXI	Fri, Nov 7, 2003	26.85	26.93	26.70	26.75
2888	NYSE	SXI	Thu, Nov 6, 2003	26.65	26.81	26.57	26.81
2887	NYSE	SXI	Wed, Nov 5, 2003	26.43	26.93	26.33	26.85
2886	NYSE	SXI	Tue, Nov 4, 2003	26.52	26.85	26.23	26.39
2885	NYSE	SXI	Mon, Nov 3, 2003	25.41	26.52	25.41	26.52
2884	NYSE	SXI	Fri, Oct 31, 2003	25.74	25.86	25.44	25.45
2883	NYSE	SXI	Thu, Oct 30, 2003	25.80	25.93	25.65	25.79
2882	NYSE	SXI	Wed, Oct 29, 2003	25.75	25.93	25.69	25.72
2881	NYSE	SXI	Tue, Oct 28, 2003	25.48	25.69	25.30	25.65
2880	NYSE	SXI	Mon, Oct 27, 2003	25.25	25.48	25.18	25.48
2879	NYSE	SXI	Fri, Oct 24, 2003	24.60	25.27	24.51	25.24
2878	NYSE	SXI	Thu, Oct 23, 2003	24.70	24.95	24.54	24.70
2877	NYSE	SXI	Wed, Oct 22, 2003	25.36	25.36	24.75	24.75
2876	NYSE	SXI	Tue, Oct 21, 2003	25.35	25.59	25.25	25.37
2875	NYSE	SXI	Mon, Oct 20, 2003	25.49	25.67	25.25	25.30
2874	NYSE	SXI	Fri, Oct 17, 2003	26.38	26.44	25.48	25.53
2873	NYSE	SXI	Thu, Oct 16, 2003	26.36	26.40	26.20	26.31
2872	NYSE	SXI	Wed, Oct 15, 2003	26.24	26.40	26.12	26.36
2871	NYSE	SXI	Tue, Oct 14, 2003	26.10	26.40	26.10	26.30
2870	NYSE	SXI	Mon, Oct 13, 2003	25.90	26.15	25.90	26.06
2869	NYSE	SXI	Fri, Oct 10, 2003	25.86	25.86	25.55	25.81
2868	NYSE	SXI	Thu, Oct 9, 2003	26.50	26.70	25.84	25.87
2867	NYSE	SXI	Wed, Oct 8, 2003	24.60	26.54	24.60	26.40
2866	NYSE	SXI	Tue, Oct 7, 2003	24.35	24.50	24.26	24.50
2865	NYSE	SXI	Mon, Oct 6, 2003	24.30	24.40	24.16	24.40
2864	NYSE	SXI	Fri, Oct 3, 2003	24.25	24.55	24.25	24.45
2863	NYSE	SXI	Thu, Oct 2, 2003	24.46	24.46	24.30	24.30
2862	NYSE	SXI	Wed, Oct 1, 2003	24.35	24.50	24.35	24.46
2861	NYSE	SXI	Tue, Sep 30, 2003	24.35	24.40	24.00	24.30
2860	NYSE	SXI	Mon, Sep 29, 2003	23.90	24.37	23.90	24.16
2859	NYSE	SXI	Fri, Sep 26, 2003	23.95	24.00	23.77	23.85
2858	NYSE	SXI	Thu, Sep 25, 2003	24.10	24.25	23.87	23.87
2857	NYSE	SXI	Wed, Sep 24, 2003	24.36	24.39	24.10	24.10
2856	NYSE	SXI	Tue, Sep 23, 2003	23.92	24.40	23.92	24.30
2855	NYSE	SXI	Mon, Sep 22, 2003	24.00	24.00	23.81	23.90
2854	NYSE	SXI	Fri, Sep 19, 2003	24.37	24.45	24.34	24.35
2853	NYSE	SXI	Thu, Sep 18, 2003	24.25	24.50	24.17	24.44
2852	NYSE	SXI	Wed, Sep 17, 2003	24.45	24.48	24.20	24.20
2851	NYSE	SXI	Tue, Sep 16, 2003	24.10	24.50	24.10	24.49
2850	NYSE	SXI	Mon, Sep 15, 2003	24.15	24.32	24.05	24.05
2849	NYSE	SXI	Fri, Sep 12, 2003	24.12	24.35	24.00	24.09
2848	NYSE	SXI	Thu, Sep 11, 2003	24.00	24.17	23.95	24.17
2847	NYSE	SXI	Wed, Sep 10, 2003	24.12	24.22	23.82	24.05
2846	NYSE	SXI	Tue, Sep 9, 2003	24.25	24.34	24.09	24.17
2845	NYSE	SXI	Mon, Sep 8, 2003	23.95	24.50	23.95	24.30
2844	NYSE	SXI	Fri, Sep 5, 2003	24.05	24.45	23.95	24.00
2843	NYSE	SXI	Thu, Sep 4, 2003	24.15	24.20	24.04	24.07
2842	NYSE	SXI	Wed, Sep 3, 2003	24.00	24.10	23.82	24.10
2841	NYSE	SXI	Tue, Sep 2, 2003	23.00	23.90	22.90	23.90
2840	NYSE	SXI	Fri, Aug 29, 2003	23.17	23.26	22.90	22.90
2839	NYSE	SXI	Thu, Aug 28, 2003	23.00	23.26	22.95	23.22
2838	NYSE	SXI	Wed, Aug 27, 2003	22.20	22.94	22.20	22.90
2837	NYSE	SXI	Tue, Aug 26, 2003	22.28	22.28	21.73	22.15
2836	NYSE	SXI	Mon, Aug 25, 2003	22.45	22.45	22.26	22.32
2835	NYSE	SXI	Fri, Aug 22, 2003	23.47	23.67	22.49	22.50
2834	NYSE	SXI	Thu, Aug 21, 2003	23.25	23.39	23.23	23.38
2833	NYSE	SXI	Wed, Aug 20, 2003	23.47	23.47	23.10	23.25
2832	NYSE	SXI	Tue, Aug 19, 2003	23.08	23.60	23.08	23.59
2831	NYSE	SXI	Mon, Aug 18, 2003	22.90	23.07	22.80	23.00
2830	NYSE	SXI	Fri, Aug 15, 2003	22.55	23.00	22.55	22.75
2829	NYSE	SXI	Thu, Aug 14, 2003	22.45	22.50	22.20	22.50
2828	NYSE	SXI	Wed, Aug 13, 2003	22.05	22.20	21.75	22.20
2827	NYSE	SXI	Tue, Aug 12, 2003	21.85	22.05	21.71	21.95
2826	NYSE	SXI	Mon, Aug 11, 2003	21.75	21.81	21.60	21.80
2825	NYSE	SXI	Fri, Aug 8, 2003	21.95	21.95	21.65	21.65
2824	NYSE	SXI	Thu, Aug 7, 2003	21.87	22.08	21.79	21.90
2823	NYSE	SXI	Wed, Aug 6, 2003	22.00	22.16	21.90	22.08
2822	NYSE	SXI	Tue, Aug 5, 2003	21.97	22.20	21.97	22.00
2821	NYSE	SXI	Mon, Aug 4, 2003	21.75	22.14	21.70	21.96
2820	NYSE	SXI	Fri, Aug 1, 2003	22.45	22.46	21.74	21.74
2819	NYSE	SXI	Thu, Jul 31, 2003	22.35	22.56	22.35	22.42
2818	NYSE	SXI	Wed, Jul 30, 2003	22.00	22.30	21.80	22.30
2817	NYSE	SXI	Tue, Jul 29, 2003	22.06	22.18	21.78	21.93
2816	NYSE	SXI	Mon, Jul 28, 2003	22.10	22.35	22.05	22.11
2815	NYSE	SXI	Fri, Jul 25, 2003	21.90	22.23	21.86	22.16
2814	NYSE	SXI	Thu, Jul 24, 2003	22.16	22.36	21.75	21.82
2813	NYSE	SXI	Wed, Jul 23, 2003	22.15	22.22	21.97	22.06
2812	NYSE	SXI	Tue, Jul 22, 2003	21.75	22.09	21.70	22.09
2811	NYSE	SXI	Mon, Jul 21, 2003	22.17	22.17	21.78	21.79
2810	NYSE	SXI	Fri, Jul 18, 2003	22.19	22.22	22.01	22.22
2809	NYSE	SXI	Thu, Jul 17, 2003	22.34	22.34	22.01	22.10
2808	NYSE	SXI	Wed, Jul 16, 2003	22.24	22.47	22.24	22.39
2807	NYSE	SXI	Tue, Jul 15, 2003	22.51	22.60	22.10	22.34
2806	NYSE	SXI	Mon, Jul 14, 2003	22.81	22.90	22.46	22.46
2805	NYSE	SXI	Fri, Jul 11, 2003	22.82	22.89	22.50	22.76
2804	NYSE	SXI	Thu, Jul 10, 2003	22.95	23.16	22.74	22.75
2803	NYSE	SXI	Wed, Jul 9, 2003	22.54	23.00	22.44	23.00
2802	NYSE	SXI	Tue, Jul 8, 2003	22.00	22.58	21.86	22.57
2801	NYSE	SXI	Mon, Jul 7, 2003	21.52	21.80	21.52	21.80
2800	NYSE	SXI	Thu, Jul 3, 2003	21.55	21.69	21.52	21.52
2799	NYSE	SXI	Wed, Jul 2, 2003	21.16	21.70	21.16	21.60
2798	NYSE	SXI	Tue, Jul 1, 2003	21.00	21.18	20.98	21.15
2797	NYSE	SXI	Mon, Jun 30, 2003	21.10	21.20	21.00	21.00
2796	NYSE	SXI	Fri, Jun 27, 2003	20.95	21.30	20.95	21.05
2795	NYSE	SXI	Thu, Jun 26, 2003	20.88	21.03	20.50	21.00
2794	NYSE	SXI	Wed, Jun 25, 2003	21.00	21.00	20.84	20.84
2793	NYSE	SXI	Tue, Jun 24, 2003	21.10	21.30	20.94	21.05
2792	NYSE	SXI	Mon, Jun 23, 2003	21.00	21.14	20.86	21.00
2791	NYSE	SXI	Fri, Jun 20, 2003	20.97	21.11	20.97	21.00
2790	NYSE	SXI	Thu, Jun 19, 2003	20.46	21.10	20.46	21.01
2789	NYSE	SXI	Wed, Jun 18, 2003	20.95	21.66	20.80	21.41
2788	NYSE	SXI	Tue, Jun 17, 2003	21.15	21.24	20.93	21.00
2787	NYSE	SXI	Mon, Jun 16, 2003	20.73	21.00	20.65	21.00
2786	NYSE	SXI	Fri, Jun 13, 2003	21.16	21.25	20.71	20.71
2785	NYSE	SXI	Thu, Jun 12, 2003	21.29	21.29	21.05	21.06
2784	NYSE	SXI	Wed, Jun 11, 2003	21.23	21.30	21.16	21.29
2783	NYSE	SXI	Tue, Jun 10, 2003	20.75	21.29	20.75	21.29
2782	NYSE	SXI	Mon, Jun 9, 2003	20.93	20.99	20.74	20.75
2781	NYSE	SXI	Fri, Jun 6, 2003	20.65	21.00	20.65	20.88
2780	NYSE	SXI	Thu, Jun 5, 2003	20.45	20.70	20.45	20.60
2779	NYSE	SXI	Wed, Jun 4, 2003	20.55	20.60	20.36	20.42
2778	NYSE	SXI	Tue, Jun 3, 2003	20.60	20.60	20.50	20.55
2777	NYSE	SXI	Mon, Jun 2, 2003	20.55	20.81	20.55	20.65
2776	NYSE	SXI	Fri, May 30, 2003	20.65	20.90	20.49	20.50
2775	NYSE	SXI	Thu, May 29, 2003	20.40	20.70	20.38	20.60
2774	NYSE	SXI	Wed, May 28, 2003	20.62	20.80	20.35	20.35
2773	NYSE	SXI	Tue, May 27, 2003	20.21	20.64	20.21	20.58
2772	NYSE	SXI	Fri, May 23, 2003	20.16	20.31	20.02	20.16
2771	NYSE	SXI	Thu, May 22, 2003	20.48	20.48	20.00	20.12
2770	NYSE	SXI	Wed, May 21, 2003	20.18	20.48	20.17	20.48
2769	NYSE	SXI	Tue, May 20, 2003	19.98	20.17	19.98	20.17
2768	NYSE	SXI	Mon, May 19, 2003	19.85	20.09	19.85	19.95
2767	NYSE	SXI	Fri, May 16, 2003	20.90	20.94	20.05	20.05
2766	NYSE	SXI	Thu, May 15, 2003	21.40	21.40	20.95	21.00
2765	NYSE	SXI	Wed, May 14, 2003	21.41	21.60	21.30	21.34
2764	NYSE	SXI	Tue, May 13, 2003	21.45	21.45	21.25	21.41
2763	NYSE	SXI	Mon, May 12, 2003	21.50	21.58	21.41	21.51
2762	NYSE	SXI	Fri, May 9, 2003	21.35	21.45	21.28	21.45
2761	NYSE	SXI	Thu, May 8, 2003	21.64	21.64	21.28	21.28
2760	NYSE	SXI	Wed, May 7, 2003	22.29	22.32	21.97	21.97
2759	NYSE	SXI	Tue, May 6, 2003	22.08	22.29	22.08	22.29
2758	NYSE	SXI	Mon, May 5, 2003	22.00	22.00	21.80	22.00
2757	NYSE	SXI	Fri, May 2, 2003	21.63	22.00	21.63	21.89
2756	NYSE	SXI	Thu, May 1, 2003	21.20	21.58	21.15	21.58
2755	NYSE	SXI	Wed, Apr 30, 2003	20.65	21.11	20.65	21.11
2754	NYSE	SXI	Tue, Apr 29, 2003	21.27	21.27	20.65	20.65
2753	NYSE	SXI	Mon, Apr 28, 2003	20.01	21.23	20.01	21.23
2752	NYSE	SXI	Fri, Apr 25, 2003	20.58	20.58	20.03	20.03
2751	NYSE	SXI	Thu, Apr 24, 2003	20.85	20.90	20.52	20.52
2750	NYSE	SXI	Wed, Apr 23, 2003	21.13	21.19	20.86	20.90
2749	NYSE	SXI	Tue, Apr 22, 2003	20.79	21.25	20.79	21.20
2748	NYSE	SXI	Mon, Apr 21, 2003	20.80	20.84	20.71	20.84
2747	NYSE	SXI	Thu, Apr 17, 2003	19.98	20.75	19.98	20.75
2746	NYSE	SXI	Wed, Apr 16, 2003	20.18	20.18	19.90	19.90
2745	NYSE	SXI	Tue, Apr 15, 2003	20.05	20.15	20.03	20.13
2744	NYSE	SXI	Mon, Apr 14, 2003	19.92	20.05	19.92	20.05
2743	NYSE	SXI	Fri, Apr 11, 2003	20.11	20.11	19.94	19.95
2742	NYSE	SXI	Thu, Apr 10, 2003	20.01	20.10	19.91	20.06
2741	NYSE	SXI	Wed, Apr 9, 2003	20.04	20.28	19.99	20.07
2740	NYSE	SXI	Tue, Apr 8, 2003	20.00	20.10	19.86	19.99
2739	NYSE	SXI	Mon, Apr 7, 2003	20.00	20.14	19.95	19.96
2738	NYSE	SXI	Fri, Apr 4, 2003	19.71	20.06	19.71	19.98
2737	NYSE	SXI	Thu, Apr 3, 2003	20.03	20.03	19.60	19.66
2736	NYSE	SXI	Wed, Apr 2, 2003	19.75	19.99	19.75	19.99
2735	NYSE	SXI	Tue, Apr 1, 2003	19.13	19.79	19.07	19.75
2734	NYSE	SXI	Mon, Mar 31, 2003	19.36	19.41	19.05	19.05
2733	NYSE	SXI	Fri, Mar 28, 2003	19.20	19.63	19.20	19.51
2732	NYSE	SXI	Thu, Mar 27, 2003	19.10	19.16	18.75	19.16
2731	NYSE	SXI	Wed, Mar 26, 2003	19.85	19.85	18.95	19.10
2730	NYSE	SXI	Tue, Mar 25, 2003	20.00	20.07	19.90	19.90
2729	NYSE	SXI	Mon, Mar 24, 2003	19.97	20.02	19.92	19.95
2728	NYSE	SXI	Fri, Mar 21, 2003	19.90	20.00	19.60	19.96
2727	NYSE	SXI	Thu, Mar 20, 2003	20.05	20.14	19.92	20.10
2726	NYSE	SXI	Wed, Mar 19, 2003	19.90	20.15	19.74	20.15
2725	NYSE	SXI	Tue, Mar 18, 2003	20.25	20.25	19.90	19.96
2724	NYSE	SXI	Mon, Mar 17, 2003	19.85	20.85	19.85	20.35
2723	NYSE	SXI	Fri, Mar 14, 2003	19.56	20.06	19.54	19.93
2722	NYSE	SXI	Thu, Mar 13, 2003	18.80	19.57	18.70	19.51
2721	NYSE	SXI	Wed, Mar 12, 2003	18.95	19.06	18.71	18.75
2720	NYSE	SXI	Tue, Mar 11, 2003	19.01	19.09	18.78	19.05
2719	NYSE	SXI	Mon, Mar 10, 2003	19.25	19.25	19.00	19.00
2718	NYSE	SXI	Fri, Mar 7, 2003	19.38	19.38	19.07	19.20
2717	NYSE	SXI	Thu, Mar 6, 2003	19.55	19.60	19.37	19.48
2716	NYSE	SXI	Wed, Mar 5, 2003	19.60	19.69	19.55	19.59
2715	NYSE	SXI	Tue, Mar 4, 2003	19.70	19.70	19.48	19.55
2714	NYSE	SXI	Mon, Mar 3, 2003	19.25	19.72	19.25	19.72
2713	NYSE	SXI	Fri, Feb 28, 2003	19.45	19.45	19.02	19.10
2712	NYSE	SXI	Thu, Feb 27, 2003	19.45	19.60	19.36	19.50
2711	NYSE	SXI	Wed, Feb 26, 2003	19.48	19.60	19.31	19.41
2710	NYSE	SXI	Tue, Feb 25, 2003	19.00	19.41	18.80	19.41
2709	NYSE	SXI	Mon, Feb 24, 2003	19.52	19.65	19.00	19.02
2708	NYSE	SXI	Fri, Feb 21, 2003	19.55	19.68	19.28	19.65
2707	NYSE	SXI	Thu, Feb 20, 2003	19.95	19.95	19.52	19.58
2706	NYSE	SXI	Wed, Feb 19, 2003	20.11	20.20	19.80	19.90
2705	NYSE	SXI	Tue, Feb 18, 2003	19.68	20.16	19.68	20.15
2704	NYSE	SXI	Fri, Feb 14, 2003	19.49	19.85	19.47	19.65
2703	NYSE	SXI	Thu, Feb 13, 2003	19.60	19.60	19.40	19.47
2702	NYSE	SXI	Wed, Feb 12, 2003	19.58	19.90	19.58	19.65
2701	NYSE	SXI	Tue, Feb 11, 2003	20.45	20.45	19.30	19.57
2700	NYSE	SXI	Mon, Feb 10, 2003	19.82	20.71	19.82	20.50
2699	NYSE	SXI	Fri, Feb 7, 2003	20.79	20.79	19.78	19.78
2698	NYSE	SXI	Thu, Feb 6, 2003	21.20	21.34	20.90	20.99
2697	NYSE	SXI	Wed, Feb 5, 2003	21.40	22.09	21.35	21.41
2696	NYSE	SXI	Tue, Feb 4, 2003	21.60	21.63	21.22	21.35
2695	NYSE	SXI	Mon, Feb 3, 2003	21.63	21.95	21.50	21.67
2694	NYSE	SXI	Fri, Jan 31, 2003	20.85	21.72	20.81	21.66
2693	NYSE	SXI	Thu, Jan 30, 2003	21.30	21.37	20.90	20.90
2692	NYSE	SXI	Wed, Jan 29, 2003	21.07	21.25	20.78	21.25
2691	NYSE	SXI	Tue, Jan 28, 2003	20.80	21.43	20.75	21.17
2690	NYSE	SXI	Mon, Jan 27, 2003	21.27	21.27	20.60	20.75
2689	NYSE	SXI	Fri, Jan 24, 2003	22.15	22.15	21.40	21.40
2688	NYSE	SXI	Thu, Jan 23, 2003	21.25	22.10	20.98	22.10
2687	NYSE	SXI	Wed, Jan 22, 2003	21.75	21.75	21.20	21.25
2686	NYSE	SXI	Tue, Jan 21, 2003	22.02	22.15	21.65	21.68
2685	NYSE	SXI	Fri, Jan 17, 2003	22.76	22.76	21.93	22.00
2684	NYSE	SXI	Thu, Jan 16, 2003	22.25	22.83	22.23	22.77
2683	NYSE	SXI	Wed, Jan 15, 2003	21.35	22.25	21.02	22.25
2682	NYSE	SXI	Tue, Jan 14, 2003	20.65	21.29	20.55	21.29
2681	NYSE	SXI	Mon, Jan 13, 2003	21.00	21.15	20.27	20.60
2680	NYSE	SXI	Fri, Jan 10, 2003	22.30	22.63	22.30	22.45
2679	NYSE	SXI	Thu, Jan 9, 2003	22.94	23.28	22.30	22.31
2678	NYSE	SXI	Wed, Jan 8, 2003	23.41	23.46	22.88	22.88
2677	NYSE	SXI	Tue, Jan 7, 2003	23.79	23.79	23.33	23.45
2676	NYSE	SXI	Mon, Jan 6, 2003	23.50	24.00	23.50	23.74
2675	NYSE	SXI	Fri, Jan 3, 2003	23.77	23.86	23.45	23.45
2674	NYSE	SXI	Thu, Jan 2, 2003	23.76	23.78	23.61	23.74
2673	NYSE	SXI	Tue, Dec 31, 2002	23.17	24.17	23.17	23.84
2672	NYSE	SXI	Mon, Dec 30, 2002	22.77	23.40	22.77	23.04
2671	NYSE	SXI	Fri, Dec 27, 2002	23.00	23.32	22.85	22.87
2670	NYSE	SXI	Thu, Dec 26, 2002	23.30	23.47	23.01	23.13
2669	NYSE	SXI	Tue, Dec 24, 2002	23.04	23.28	23.04	23.28
2668	NYSE	SXI	Mon, Dec 23, 2002	22.98	23.85	22.75	22.95
2667	NYSE	SXI	Fri, Dec 20, 2002	23.30	23.46	22.99	23.02
2666	NYSE	SXI	Thu, Dec 19, 2002	23.32	23.36	23.00	23.20
2665	NYSE	SXI	Wed, Dec 18, 2002	24.00	24.06	23.00	23.30
2664	NYSE	SXI	Tue, Dec 17, 2002	24.00	24.36	24.00	24.08
2663	NYSE	SXI	Mon, Dec 16, 2002	23.84	24.30	23.75	24.24
2662	NYSE	SXI	Fri, Dec 13, 2002	24.00	24.22	23.92	23.92
2661	NYSE	SXI	Thu, Dec 12, 2002	23.72	24.28	23.72	24.15
2660	NYSE	SXI	Wed, Dec 11, 2002	23.45	23.86	23.45	23.70
2659	NYSE	SXI	Tue, Dec 10, 2002	23.50	23.58	23.28	23.35
2658	NYSE	SXI	Mon, Dec 9, 2002	23.64	23.81	23.40	23.45
2657	NYSE	SXI	Fri, Dec 6, 2002	23.05	23.65	23.01	23.65
2656	NYSE	SXI	Thu, Dec 5, 2002	23.36	23.36	23.01	23.05
2655	NYSE	SXI	Wed, Dec 4, 2002	23.28	23.59	23.28	23.40
2654	NYSE	SXI	Tue, Dec 3, 2002	23.50	23.60	23.30	23.38
2653	NYSE	SXI	Mon, Dec 2, 2002	23.21	23.59	23.19	23.59
2652	NYSE	SXI	Fri, Nov 29, 2002	23.66	23.66	23.05	23.15
2651	NYSE	SXI	Wed, Nov 27, 2002	23.30	23.70	22.95	23.56
2650	NYSE	SXI	Tue, Nov 26, 2002	23.43	23.45	22.90	23.25
2649	NYSE	SXI	Mon, Nov 25, 2002	22.95	23.35	22.95	23.35
2648	NYSE	SXI	Fri, Nov 22, 2002	23.10	23.21	23.06	23.20
2647	NYSE	SXI	Thu, Nov 21, 2002	22.18	23.05	22.15	23.04
2646	NYSE	SXI	Wed, Nov 20, 2002	21.73	22.02	21.69	22.02
2645	NYSE	SXI	Tue, Nov 19, 2002	21.80	22.09	21.70	21.70
2644	NYSE	SXI	Mon, Nov 18, 2002	22.51	22.64	21.85	21.85
2643	NYSE	SXI	Fri, Nov 15, 2002	22.18	22.61	22.18	22.45
2642	NYSE	SXI	Thu, Nov 14, 2002	21.95	22.25	21.60	22.20
2641	NYSE	SXI	Wed, Nov 13, 2002	21.96	22.18	21.73	21.95
2640	NYSE	SXI	Tue, Nov 12, 2002	22.03	22.40	22.00	22.05
2639	NYSE	SXI	Mon, Nov 11, 2002	22.15	22.25	21.90	21.93
2638	NYSE	SXI	Fri, Nov 8, 2002	22.67	22.85	21.90	22.00
2637	NYSE	SXI	Thu, Nov 7, 2002	23.10	23.18	22.66	22.70
2636	NYSE	SXI	Wed, Nov 6, 2002	23.00	23.40	22.95	23.40
2635	NYSE	SXI	Tue, Nov 5, 2002	23.10	23.10	23.00	23.09
2634	NYSE	SXI	Mon, Nov 4, 2002	22.90	23.33	22.77	23.15
2633	NYSE	SXI	Fri, Nov 1, 2002	21.23	22.90	21.17	22.90
2632	NYSE	SXI	Thu, Oct 31, 2002	20.85	21.20	20.85	21.15
2631	NYSE	SXI	Wed, Oct 30, 2002	20.55	20.87	20.49	20.85
2630	NYSE	SXI	Tue, Oct 29, 2002	19.97	20.49	19.73	20.49
2629	NYSE	SXI	Mon, Oct 28, 2002	20.14	20.44	20.00	20.07
2628	NYSE	SXI	Fri, Oct 25, 2002	19.65	20.06	19.65	20.05
2627	NYSE	SXI	Thu, Oct 24, 2002	19.69	19.79	19.46	19.60
2626	NYSE	SXI	Wed, Oct 23, 2002	19.51	19.75	19.31	19.69
2625	NYSE	SXI	Tue, Oct 22, 2002	19.68	19.68	19.32	19.46
2624	NYSE	SXI	Mon, Oct 21, 2002	19.20	19.68	19.10	19.68
2623	NYSE	SXI	Fri, Oct 18, 2002	19.30	19.31	18.80	19.21
2622	NYSE	SXI	Thu, Oct 17, 2002	19.00	19.40	18.87	19.25
2621	NYSE	SXI	Wed, Oct 16, 2002	19.70	19.72	18.90	18.94
2620	NYSE	SXI	Tue, Oct 15, 2002	19.25	19.70	19.21	19.69
2619	NYSE	SXI	Mon, Oct 14, 2002	19.40	19.40	19.00	19.25
2618	NYSE	SXI	Fri, Oct 11, 2002	19.60	20.36	19.35	19.40
2617	NYSE	SXI	Thu, Oct 10, 2002	19.30	19.48	19.04	19.38
2616	NYSE	SXI	Wed, Oct 9, 2002	20.10	20.10	19.29	19.32
2615	NYSE	SXI	Tue, Oct 8, 2002	20.10	20.24	20.03	20.17
2614	NYSE	SXI	Mon, Oct 7, 2002	20.49	20.49	20.15	20.16
2613	NYSE	SXI	Fri, Oct 4, 2002	20.96	20.96	20.41	20.55
2612	NYSE	SXI	Thu, Oct 3, 2002	21.25	21.48	20.90	20.90
2611	NYSE	SXI	Wed, Oct 2, 2002	21.15	21.28	21.08	21.15
2610	NYSE	SXI	Tue, Oct 1, 2002	20.24	21.25	20.07	21.25
2609	NYSE	SXI	Mon, Sep 30, 2002	20.53	20.55	19.80	20.28
2608	NYSE	SXI	Fri, Sep 27, 2002	21.59	21.59	20.60	20.60
2607	NYSE	SXI	Thu, Sep 26, 2002	20.40	21.60	20.40	21.60
2606	NYSE	SXI	Wed, Sep 25, 2002	20.08	20.34	19.78	20.34
2605	NYSE	SXI	Tue, Sep 24, 2002	19.61	20.18	19.60	20.06
2604	NYSE	SXI	Mon, Sep 23, 2002	19.93	20.00	19.64	19.74
2603	NYSE	SXI	Fri, Sep 20, 2002	20.00	20.10	19.80	19.92
2602	NYSE	SXI	Thu, Sep 19, 2002	20.50	20.70	19.75	19.80
2601	NYSE	SXI	Wed, Sep 18, 2002	19.86	20.41	19.86	20.38
2600	NYSE	SXI	Tue, Sep 17, 2002	20.32	20.32	19.90	19.90
2599	NYSE	SXI	Mon, Sep 16, 2002	20.01	20.35	20.01	20.25
2598	NYSE	SXI	Fri, Sep 13, 2002	19.97	20.10	19.90	20.01
2597	NYSE	SXI	Thu, Sep 12, 2002	20.60	20.60	20.00	20.00
2596	NYSE	SXI	Wed, Sep 11, 2002	20.75	20.76	20.50	20.51
2595	NYSE	SXI	Tue, Sep 10, 2002	20.74	20.75	20.24	20.48
2594	NYSE	SXI	Mon, Sep 9, 2002	21.02	21.02	20.56	20.64
2593	NYSE	SXI	Fri, Sep 6, 2002	20.65	21.10	20.50	21.02
2592	NYSE	SXI	Thu, Sep 5, 2002	21.05	21.05	20.58	20.58
2591	NYSE	SXI	Wed, Sep 4, 2002	20.50	21.05	20.29	21.05
2590	NYSE	SXI	Tue, Sep 3, 2002	21.35	21.35	20.60	20.60
2589	NYSE	SXI	Fri, Aug 30, 2002	21.60	21.68	21.40	21.40
2588	NYSE	SXI	Thu, Aug 29, 2002	21.45	21.68	21.26	21.53
2587	NYSE	SXI	Wed, Aug 28, 2002	21.40	21.49	21.32	21.37
2586	NYSE	SXI	Tue, Aug 27, 2002	22.05	22.12	21.35	21.35
2585	NYSE	SXI	Mon, Aug 26, 2002	21.70	22.18	21.60	21.95
2584	NYSE	SXI	Fri, Aug 23, 2002	22.40	22.40	21.70	21.70
2583	NYSE	SXI	Thu, Aug 22, 2002	22.70	22.70	22.45	22.45
2582	NYSE	SXI	Wed, Aug 21, 2002	22.37	22.70	22.30	22.70
2581	NYSE	SXI	Tue, Aug 20, 2002	22.42	22.62	22.31	22.35
2580	NYSE	SXI	Mon, Aug 19, 2002	22.41	22.76	22.39	22.47
2579	NYSE	SXI	Fri, Aug 16, 2002	22.20	22.40	22.20	22.31
2578	NYSE	SXI	Thu, Aug 15, 2002	22.30	22.35	22.10	22.20
2577	NYSE	SXI	Wed, Aug 14, 2002	22.02	22.30	21.80	22.30
2576	NYSE	SXI	Tue, Aug 13, 2002	21.95	22.32	21.95	22.10
2575	NYSE	SXI	Mon, Aug 12, 2002	22.10	22.10	21.90	22.02
2574	NYSE	SXI	Fri, Aug 9, 2002	21.80	22.16	21.80	22.15
2573	NYSE	SXI	Thu, Aug 8, 2002	21.49	21.80	21.49	21.80
2572	NYSE	SXI	Wed, Aug 7, 2002	21.12	21.60	21.10	21.60
2571	NYSE	SXI	Tue, Aug 6, 2002	20.45	21.00	20.45	21.00
2570	NYSE	SXI	Mon, Aug 5, 2002	21.41	21.52	20.36	20.36
2569	NYSE	SXI	Fri, Aug 2, 2002	21.40	21.56	21.10	21.41
2568	NYSE	SXI	Thu, Aug 1, 2002	21.06	21.32	21.06	21.32
2567	NYSE	SXI	Wed, Jul 31, 2002	21.65	21.72	20.96	20.96
2566	NYSE	SXI	Tue, Jul 30, 2002	21.60	21.79	21.10	21.60
2565	NYSE	SXI	Mon, Jul 29, 2002	20.10	21.58	20.10	21.51
2564	NYSE	SXI	Fri, Jul 26, 2002	19.97	19.99	19.88	19.98
2563	NYSE	SXI	Thu, Jul 25, 2002	19.99	19.99	19.55	19.95
2562	NYSE	SXI	Wed, Jul 24, 2002	19.70	20.01	19.35	20.00
2561	NYSE	SXI	Tue, Jul 23, 2002	20.55	20.55	19.70	19.76
2560	NYSE	SXI	Mon, Jul 22, 2002	21.00	21.00	20.63	20.65
2559	NYSE	SXI	Fri, Jul 19, 2002	21.15	21.35	21.10	21.17
2558	NYSE	SXI	Thu, Jul 18, 2002	21.92	22.15	21.30	21.30
2557	NYSE	SXI	Wed, Jul 17, 2002	21.90	22.01	21.54	21.85
2556	NYSE	SXI	Tue, Jul 16, 2002	21.92	22.02	21.75	21.80
2555	NYSE	SXI	Mon, Jul 15, 2002	22.55	22.55	21.60	22.00
2554	NYSE	SXI	Fri, Jul 12, 2002	23.15	23.35	22.50	22.50
2553	NYSE	SXI	Thu, Jul 11, 2002	23.55	23.55	23.14	23.20
2552	NYSE	SXI	Wed, Jul 10, 2002	24.30	24.30	23.80	23.80
2551	NYSE	SXI	Tue, Jul 9, 2002	24.30	24.55	24.30	24.40
2550	NYSE	SXI	Mon, Jul 8, 2002	24.40	24.61	24.30	24.31
2549	NYSE	SXI	Fri, Jul 5, 2002	23.65	24.40	23.65	24.40
2548	NYSE	SXI	Wed, Jul 3, 2002	23.90	23.90	23.35	23.65
2547	NYSE	SXI	Tue, Jul 2, 2002	24.33	24.40	23.86	23.86
2546	NYSE	SXI	Mon, Jul 1, 2002	25.00	25.00	24.26	24.29
2545	NYSE	SXI	Fri, Jun 28, 2002	24.95	25.10	24.75	25.10
2544	NYSE	SXI	Thu, Jun 27, 2002	24.84	25.00	24.82	24.95
2543	NYSE	SXI	Wed, Jun 26, 2002	24.80	24.99	24.20	24.91
2542	NYSE	SXI	Tue, Jun 25, 2002	24.95	25.00	24.79	24.88
2541	NYSE	SXI	Mon, Jun 24, 2002	25.25	25.25	24.85	24.95
2540	NYSE	SXI	Fri, Jun 21, 2002	25.00	25.00	24.80	25.00
2539	NYSE	SXI	Thu, Jun 20, 2002	25.40	25.40	24.82	24.87
2538	NYSE	SXI	Wed, Jun 19, 2002	25.67	26.00	25.35	25.50
2537	NYSE	SXI	Tue, Jun 18, 2002	25.45	25.70	25.45	25.63
2536	NYSE	SXI	Mon, Jun 17, 2002	24.85	25.55	24.85	25.55
2535	NYSE	SXI	Fri, Jun 14, 2002	25.00	25.00	24.60	24.60
2534	NYSE	SXI	Thu, Jun 13, 2002	25.16	25.23	25.00	25.00
2533	NYSE	SXI	Wed, Jun 12, 2002	25.03	25.14	24.99	25.12
2532	NYSE	SXI	Tue, Jun 11, 2002	25.16	25.21	25.00	25.00
2531	NYSE	SXI	Mon, Jun 10, 2002	25.23	25.52	25.11	25.11
2530	NYSE	SXI	Fri, Jun 7, 2002	25.01	25.29	24.90	25.29
2529	NYSE	SXI	Thu, Jun 6, 2002	25.28	25.28	25.00	25.00
2528	NYSE	SXI	Wed, Jun 5, 2002	25.22	25.50	25.10	25.24
2527	NYSE	SXI	Tue, Jun 4, 2002	25.26	25.26	24.90	25.14
2526	NYSE	SXI	Mon, Jun 3, 2002	25.94	25.94	25.20	25.21
2525	NYSE	SXI	Fri, May 31, 2002	25.59	26.14	25.59	25.84
2524	NYSE	SXI	Thu, May 30, 2002	25.55	25.60	25.45	25.59
2523	NYSE	SXI	Wed, May 29, 2002	26.30	26.33	25.60	25.75
2522	NYSE	SXI	Tue, May 28, 2002	26.17	26.25	25.75	26.25
2521	NYSE	SXI	Fri, May 24, 2002	26.51	26.51	26.12	26.12
2520	NYSE	SXI	Thu, May 23, 2002	26.36	26.36	26.00	26.32
2519	NYSE	SXI	Wed, May 22, 2002	25.75	26.30	25.75	26.16
2518	NYSE	SXI	Tue, May 21, 2002	27.20	27.20	25.45	25.63
2517	NYSE	SXI	Mon, May 20, 2002	27.75	27.75	27.10	27.10
2516	NYSE	SXI	Fri, May 17, 2002	27.19	27.59	27.19	27.43
2515	NYSE	SXI	Thu, May 16, 2002	27.83	27.85	27.17	27.31
2514	NYSE	SXI	Wed, May 15, 2002	27.80	27.86	27.75	27.85
2513	NYSE	SXI	Tue, May 14, 2002	26.95	27.80	26.81	27.80
2512	NYSE	SXI	Mon, May 13, 2002	26.65	27.05	26.52	26.95
2511	NYSE	SXI	Fri, May 10, 2002	27.06	27.06	26.50	26.60
2510	NYSE	SXI	Thu, May 9, 2002	27.81	27.81	27.05	27.05
2509	NYSE	SXI	Wed, May 8, 2002	27.63	28.00	27.60	27.89
2508	NYSE	SXI	Tue, May 7, 2002	27.25	27.66	27.25	27.63
2507	NYSE	SXI	Mon, May 6, 2002	27.72	27.78	27.15	27.20
2506	NYSE	SXI	Fri, May 3, 2002	26.60	27.75	26.60	27.65
2505	NYSE	SXI	Thu, May 2, 2002	25.85	26.55	25.85	26.55
2504	NYSE	SXI	Wed, May 1, 2002	25.92	26.19	25.65	26.00
2503	NYSE	SXI	Tue, Apr 30, 2002	25.40	25.97	25.35	25.92
2502	NYSE	SXI	Mon, Apr 29, 2002	25.60	25.60	25.37	25.45
2501	NYSE	SXI	Fri, Apr 26, 2002	25.50	25.60	25.50	25.53
2500	NYSE	SXI	Thu, Apr 25, 2002	25.16	25.59	25.00	25.57
2499	NYSE	SXI	Wed, Apr 24, 2002	25.35	25.66	25.23	25.25
2498	NYSE	SXI	Tue, Apr 23, 2002	25.20	25.40	25.20	25.30
2497	NYSE	SXI	Mon, Apr 22, 2002	25.71	25.71	25.00	25.17
2496	NYSE	SXI	Fri, Apr 19, 2002	25.85	25.85	25.70	25.71
2495	NYSE	SXI	Thu, Apr 18, 2002	25.85	25.85	25.65	25.84
2494	NYSE	SXI	Wed, Apr 17, 2002	25.80	25.85	25.76	25.76
2493	NYSE	SXI	Tue, Apr 16, 2002	25.25	25.85	25.25	25.85
2492	NYSE	SXI	Mon, Apr 15, 2002	25.78	25.84	25.30	25.35
2491	NYSE	SXI	Fri, Apr 12, 2002	25.25	25.85	25.12	25.85
2490	NYSE	SXI	Thu, Apr 11, 2002	24.84	25.21	24.84	25.20
2489	NYSE	SXI	Wed, Apr 10, 2002	24.44	24.84	24.22	24.84
2488	NYSE	SXI	Tue, Apr 9, 2002	24.10	24.49	24.05	24.41
2487	NYSE	SXI	Mon, Apr 8, 2002	24.00	24.15	23.95	24.10
2486	NYSE	SXI	Fri, Apr 5, 2002	24.41	24.42	24.00	24.00
2485	NYSE	SXI	Thu, Apr 4, 2002	24.16	24.33	24.16	24.33
2484	NYSE	SXI	Wed, Apr 3, 2002	24.08	24.23	24.04	24.10
2483	NYSE	SXI	Tue, Apr 2, 2002	24.02	24.20	24.02	24.02
2482	NYSE	SXI	Mon, Apr 1, 2002	24.42	24.42	24.02	24.02
2481	NYSE	SXI	Thu, Mar 28, 2002	24.72	24.75	24.30	24.42
2480	NYSE	SXI	Wed, Mar 27, 2002	24.70	24.75	24.53	24.75
2479	NYSE	SXI	Tue, Mar 26, 2002	24.34	24.70	24.28	24.70
2478	NYSE	SXI	Mon, Mar 25, 2002	24.50	24.63	24.20	24.49
2477	NYSE	SXI	Fri, Mar 22, 2002	24.40	24.90	24.40	24.51
2476	NYSE	SXI	Thu, Mar 21, 2002	24.31	24.49	24.26	24.49
2475	NYSE	SXI	Wed, Mar 20, 2002	23.99	24.25	23.85	24.25
2474	NYSE	SXI	Tue, Mar 19, 2002	23.46	24.00	23.43	24.00
2473	NYSE	SXI	Mon, Mar 18, 2002	23.21	23.41	23.18	23.41
2472	NYSE	SXI	Fri, Mar 15, 2002	23.25	23.70	23.25	23.46
2471	NYSE	SXI	Thu, Mar 14, 2002	23.50	23.50	23.41	23.50
2470	NYSE	SXI	Wed, Mar 13, 2002	23.31	23.45	23.30	23.45
2469	NYSE	SXI	Tue, Mar 12, 2002	23.50	23.50	23.25	23.31
2468	NYSE	SXI	Mon, Mar 11, 2002	23.00	23.50	22.95	23.50
2467	NYSE	SXI	Fri, Mar 8, 2002	22.25	23.14	22.15	23.14
2466	NYSE	SXI	Thu, Mar 7, 2002	22.00	22.06	21.91	22.05
2465	NYSE	SXI	Wed, Mar 6, 2002	21.85	22.00	21.85	22.00
2464	NYSE	SXI	Tue, Mar 5, 2002	22.00	22.00	21.90	21.90
2463	NYSE	SXI	Mon, Mar 4, 2002	22.00	22.25	22.00	22.21
2462	NYSE	SXI	Fri, Mar 1, 2002	21.71	22.00	21.61	22.00
2461	NYSE	SXI	Thu, Feb 28, 2002	21.50	21.83	21.47	21.83
2460	NYSE	SXI	Wed, Feb 27, 2002	21.50	21.54	21.50	21.50
2459	NYSE	SXI	Tue, Feb 26, 2002	21.35	21.40	21.25	21.40
2458	NYSE	SXI	Mon, Feb 25, 2002	21.44	21.54	21.30	21.30
2457	NYSE	SXI	Fri, Feb 22, 2002	21.26	21.54	21.10	21.54
2456	NYSE	SXI	Thu, Feb 21, 2002	21.53	21.53	21.21	21.22
2455	NYSE	SXI	Wed, Feb 20, 2002	21.45	21.54	21.30	21.50
2454	NYSE	SXI	Tue, Feb 19, 2002	21.55	21.58	21.40	21.40
2453	NYSE	SXI	Fri, Feb 15, 2002	21.29	21.57	21.29	21.55
2452	NYSE	SXI	Thu, Feb 14, 2002	21.60	21.60	21.20	21.29
2451	NYSE	SXI	Wed, Feb 13, 2002	21.20	21.67	21.20	21.67
2450	NYSE	SXI	Tue, Feb 12, 2002	21.15	21.30	21.10	21.30
2449	NYSE	SXI	Mon, Feb 11, 2002	21.14	21.14	20.90	21.08
2448	NYSE	SXI	Fri, Feb 8, 2002	20.70	21.27	20.70	21.25
2447	NYSE	SXI	Thu, Feb 7, 2002	21.49	21.51	20.60	20.60
2446	NYSE	SXI	Wed, Feb 6, 2002	21.83	21.95	21.60	21.70
2445	NYSE	SXI	Tue, Feb 5, 2002	21.70	21.93	21.60	21.93
2444	NYSE	SXI	Mon, Feb 4, 2002	21.98	21.98	21.55	21.80
2443	NYSE	SXI	Fri, Feb 1, 2002	21.98	22.00	21.98	21.98
2442	NYSE	SXI	Thu, Jan 31, 2002	21.98	21.98	21.78	21.98
2441	NYSE	SXI	Wed, Jan 30, 2002	21.96	21.98	21.87	21.94
2440	NYSE	SXI	Tue, Jan 29, 2002	21.67	21.94	21.66	21.94
2439	NYSE	SXI	Mon, Jan 28, 2002	21.98	21.98	21.45	21.65
2438	NYSE	SXI	Fri, Jan 25, 2002	21.95	21.99	21.95	21.98
2437	NYSE	SXI	Thu, Jan 24, 2002	21.95	21.97	21.82	21.82
2436	NYSE	SXI	Wed, Jan 23, 2002	21.60	21.95	21.60	21.95
2435	NYSE	SXI	Tue, Jan 22, 2002	21.73	21.81	21.45	21.45
2434	NYSE	SXI	Fri, Jan 18, 2002	21.95	21.98	21.60	21.63
2433	NYSE	SXI	Thu, Jan 17, 2002	22.25	22.25	21.95	22.00
2432	NYSE	SXI	Wed, Jan 16, 2002	22.10	22.37	22.10	22.25
2431	NYSE	SXI	Tue, Jan 15, 2002	22.00	22.10	21.90	22.10
2430	NYSE	SXI	Mon, Jan 14, 2002	23.00	23.00	21.40	21.40
2429	NYSE	SXI	Fri, Jan 11, 2002	23.01	23.02	22.99	22.99
2428	NYSE	SXI	Thu, Jan 10, 2002	23.00	23.05	22.98	23.01
2427	NYSE	SXI	Wed, Jan 9, 2002	23.00	23.15	22.95	22.95
2426	NYSE	SXI	Tue, Jan 8, 2002	22.48	23.00	22.48	23.00
2425	NYSE	SXI	Mon, Jan 7, 2002	22.75	22.75	22.48	22.48
2424	NYSE	SXI	Fri, Jan 4, 2002	21.76	22.70	21.76	22.70
2423	NYSE	SXI	Thu, Jan 3, 2002	21.60	21.91	21.60	21.66
2422	NYSE	SXI	Wed, Jan 2, 2002	21.85	21.85	21.40	21.52
2421	NYSE	SXI	Mon, Dec 31, 2001	22.00	22.00	21.65	21.75
2420	NYSE	SXI	Fri, Dec 28, 2001	22.85	22.88	22.00	22.00
2419	NYSE	SXI	Thu, Dec 27, 2001	22.81	22.99	22.81	22.85
2418	NYSE	SXI	Wed, Dec 26, 2001	22.80	22.91	22.80	22.80
2417	NYSE	SXI	Mon, Dec 24, 2001	22.76	22.95	22.70	22.73
2416	NYSE	SXI	Fri, Dec 21, 2001	23.20	23.20	22.69	22.76
2415	NYSE	SXI	Thu, Dec 20, 2001	23.80	23.80	23.10	23.10
2414	NYSE	SXI	Wed, Dec 19, 2001	23.68	23.88	23.68	23.80
2413	NYSE	SXI	Tue, Dec 18, 2001	23.78	23.90	23.58	23.71
2412	NYSE	SXI	Mon, Dec 17, 2001	23.40	23.70	23.10	23.70
2411	NYSE	SXI	Fri, Dec 14, 2001	22.91	23.40	22.91	23.33
2410	NYSE	SXI	Thu, Dec 13, 2001	23.25	23.30	23.02	23.02
2409	NYSE	SXI	Wed, Dec 12, 2001	23.53	23.56	23.44	23.44
2408	NYSE	SXI	Tue, Dec 11, 2001	23.10	23.57	23.01	23.57
2407	NYSE	SXI	Mon, Dec 10, 2001	23.50	23.60	23.00	23.05
2406	NYSE	SXI	Fri, Dec 7, 2001	22.95	23.50	22.82	23.38
2405	NYSE	SXI	Thu, Dec 6, 2001	22.49	23.20	22.49	23.20
2404	NYSE	SXI	Wed, Dec 5, 2001	21.60	22.50	21.60	22.50
2403	NYSE	SXI	Tue, Dec 4, 2001	21.35	21.50	21.02	21.50
2402	NYSE	SXI	Mon, Dec 3, 2001	21.60	21.60	21.40	21.45
2401	NYSE	SXI	Fri, Nov 30, 2001	21.25	21.40	21.10	21.40
2400	NYSE	SXI	Thu, Nov 29, 2001	21.20	21.25	21.03	21.12
2399	NYSE	SXI	Wed, Nov 28, 2001	21.00	21.21	21.00	21.14
2398	NYSE	SXI	Tue, Nov 27, 2001	20.95	21.00	20.86	20.95
2397	NYSE	SXI	Mon, Nov 26, 2001	21.05	21.05	20.90	20.90
2396	NYSE	SXI	Fri, Nov 23, 2001	21.00	21.05	20.97	21.05
2395	NYSE	SXI	Wed, Nov 21, 2001	21.60	21.60	21.01	21.01
2394	NYSE	SXI	Tue, Nov 20, 2001	22.20	22.20	21.95	21.99
2393	NYSE	SXI	Mon, Nov 19, 2001	21.76	22.12	21.75	22.12
2392	NYSE	SXI	Fri, Nov 16, 2001	21.45	21.78	21.45	21.78
2391	NYSE	SXI	Thu, Nov 15, 2001	21.75	21.75	21.35	21.50
2390	NYSE	SXI	Wed, Nov 14, 2001	21.50	21.81	21.50	21.81
2389	NYSE	SXI	Tue, Nov 13, 2001	21.29	21.50	21.10	21.45
2388	NYSE	SXI	Mon, Nov 12, 2001	21.26	21.26	21.04	21.04
2387	NYSE	SXI	Fri, Nov 9, 2001	21.30	21.30	21.25	21.26
2386	NYSE	SXI	Thu, Nov 8, 2001	21.33	21.33	21.17	21.21
2385	NYSE	SXI	Wed, Nov 7, 2001	21.26	21.40	21.26	21.33
2384	NYSE	SXI	Tue, Nov 6, 2001	21.70	21.71	21.30	21.50
2383	NYSE	SXI	Mon, Nov 5, 2001	22.13	22.15	21.95	21.95
2382	NYSE	SXI	Fri, Nov 2, 2001	22.30	22.30	22.09	22.09
2381	NYSE	SXI	Thu, Nov 1, 2001	21.77	22.40	21.70	22.40
2380	NYSE	SXI	Wed, Oct 31, 2001	21.65	21.85	21.65	21.77
2379	NYSE	SXI	Tue, Oct 30, 2001	22.00	22.00	21.67	21.75
2378	NYSE	SXI	Mon, Oct 29, 2001	21.00	22.17	21.00	22.00
2377	NYSE	SXI	Fri, Oct 26, 2001	20.40	20.98	20.40	20.89
2376	NYSE	SXI	Thu, Oct 25, 2001	20.20	20.50	20.20	20.50
2375	NYSE	SXI	Wed, Oct 24, 2001	20.40	20.45	20.15	20.15
2374	NYSE	SXI	Tue, Oct 23, 2001	20.20	20.35	20.20	20.20
2373	NYSE	SXI	Mon, Oct 22, 2001	20.18	20.20	20.17	20.20
2372	NYSE	SXI	Fri, Oct 19, 2001	20.20	20.20	19.90	20.15
2371	NYSE	SXI	Thu, Oct 18, 2001	20.65	20.87	20.45	20.45
2370	NYSE	SXI	Wed, Oct 17, 2001	20.00	20.75	20.00	20.61
2369	NYSE	SXI	Tue, Oct 16, 2001	19.45	20.00	19.45	19.95
2368	NYSE	SXI	Mon, Oct 15, 2001	19.35	19.50	19.33	19.49
2367	NYSE	SXI	Fri, Oct 12, 2001	19.48	19.49	19.40	19.49
2366	NYSE	SXI	Thu, Oct 11, 2001	19.25	19.50	19.25	19.50
2365	NYSE	SXI	Wed, Oct 10, 2001	18.80	19.10	18.79	19.10
2364	NYSE	SXI	Tue, Oct 9, 2001	19.10	19.10	18.75	18.75
2363	NYSE	SXI	Mon, Oct 8, 2001	18.95	19.15	18.95	19.15
2362	NYSE	SXI	Fri, Oct 5, 2001	18.89	18.96	18.89	18.90
2361	NYSE	SXI	Thu, Oct 4, 2001	19.10	19.15	18.90	18.94
2360	NYSE	SXI	Wed, Oct 3, 2001	19.00	19.17	19.00	19.07
2359	NYSE	SXI	Tue, Oct 2, 2001	18.85	19.00	18.75	18.95
2358	NYSE	SXI	Mon, Oct 1, 2001	18.95	18.95	18.75	18.85
2357	NYSE	SXI	Fri, Sep 28, 2001	18.45	18.85	18.32	18.85
2356	NYSE	SXI	Thu, Sep 27, 2001	18.60	18.60	18.49	18.50
2355	NYSE	SXI	Wed, Sep 26, 2001	18.49	18.78	18.42	18.70
2354	NYSE	SXI	Tue, Sep 25, 2001	18.84	18.92	18.45	18.49
2353	NYSE	SXI	Mon, Sep 24, 2001	18.50	18.90	18.35	18.89
2352	NYSE	SXI	Fri, Sep 21, 2001	19.61	19.61	18.38	18.43
2351	NYSE	SXI	Thu, Sep 20, 2001	20.59	20.59	19.71	19.71
2350	NYSE	SXI	Wed, Sep 19, 2001	21.48	21.48	20.50	20.69
2349	NYSE	SXI	Tue, Sep 18, 2001	21.90	21.90	21.59	21.60
2348	NYSE	SXI	Mon, Sep 17, 2001	22.50	22.65	22.05	22.05
2347	NYSE	SXI	Mon, Sep 10, 2001	23.00	23.00	22.55	22.55
2346	NYSE	SXI	Fri, Sep 7, 2001	23.50	23.50	23.11	23.16
2345	NYSE	SXI	Thu, Sep 6, 2001	23.50	23.50	23.45	23.50
2344	NYSE	SXI	Wed, Sep 5, 2001	23.50	23.55	23.45	23.48
2343	NYSE	SXI	Tue, Sep 4, 2001	23.30	23.73	23.30	23.50
2342	NYSE	SXI	Fri, Aug 31, 2001	23.50	23.65	23.20	23.20
2341	NYSE	SXI	Thu, Aug 30, 2001	23.60	23.63	23.10	23.39
2340	NYSE	SXI	Wed, Aug 29, 2001	23.35	23.65	23.20	23.65
2339	NYSE	SXI	Tue, Aug 28, 2001	23.70	23.70	23.30	23.38
2338	NYSE	SXI	Mon, Aug 27, 2001	23.45	23.75	23.30	23.60
2337	NYSE	SXI	Fri, Aug 24, 2001	23.37	23.50	23.37	23.45
2336	NYSE	SXI	Thu, Aug 23, 2001	23.52	23.55	23.35	23.35
2335	NYSE	SXI	Wed, Aug 22, 2001	23.15	23.45	23.01	23.45
2334	NYSE	SXI	Tue, Aug 21, 2001	23.55	23.55	23.05	23.05
2333	NYSE	SXI	Mon, Aug 20, 2001	23.50	23.55	23.40	23.45
2332	NYSE	SXI	Fri, Aug 17, 2001	23.85	23.85	23.50	23.53
2331	NYSE	SXI	Thu, Aug 16, 2001	23.05	23.85	23.04	23.85
2330	NYSE	SXI	Wed, Aug 15, 2001	23.32	23.32	23.15	23.25
2329	NYSE	SXI	Tue, Aug 14, 2001	23.25	23.39	23.22	23.30
2328	NYSE	SXI	Mon, Aug 13, 2001	23.40	23.43	23.25	23.25
2327	NYSE	SXI	Fri, Aug 10, 2001	23.19	23.40	23.19	23.40
2326	NYSE	SXI	Thu, Aug 9, 2001	23.40	23.40	23.20	23.21
2325	NYSE	SXI	Wed, Aug 8, 2001	23.45	23.45	23.30	23.35
2324	NYSE	SXI	Tue, Aug 7, 2001	23.20	23.45	23.20	23.45
2323	NYSE	SXI	Mon, Aug 6, 2001	23.40	23.40	23.20	23.20
2322	NYSE	SXI	Fri, Aug 3, 2001	23.36	23.45	23.25	23.31
2321	NYSE	SXI	Thu, Aug 2, 2001	23.25	23.43	23.25	23.43
2320	NYSE	SXI	Wed, Aug 1, 2001	23.40	23.44	23.34	23.41
2319	NYSE	SXI	Tue, Jul 31, 2001	23.48	23.50	23.25	23.35
2318	NYSE	SXI	Mon, Jul 30, 2001	23.48	23.50	23.35	23.40
2317	NYSE	SXI	Fri, Jul 27, 2001	23.46	23.50	23.41	23.47
2316	NYSE	SXI	Thu, Jul 26, 2001	23.53	23.53	23.45	23.50
2315	NYSE	SXI	Wed, Jul 25, 2001	23.60	23.60	23.50	23.60
2314	NYSE	SXI	Tue, Jul 24, 2001	23.60	23.63	23.45	23.60
2313	NYSE	SXI	Mon, Jul 23, 2001	23.69	23.69	23.58	23.58
2312	NYSE	SXI	Fri, Jul 20, 2001	23.70	23.80	23.69	23.70
2311	NYSE	SXI	Thu, Jul 19, 2001	23.80	23.95	23.70	23.75
2310	NYSE	SXI	Wed, Jul 18, 2001	23.75	23.80	23.65	23.76
2309	NYSE	SXI	Tue, Jul 17, 2001	23.22	23.72	23.22	23.70
2308	NYSE	SXI	Mon, Jul 16, 2001	23.40	23.45	23.20	23.28
2307	NYSE	SXI	Fri, Jul 13, 2001	22.99	23.57	22.98	23.40
2306	NYSE	SXI	Thu, Jul 12, 2001	22.77	23.15	22.77	22.96
2305	NYSE	SXI	Wed, Jul 11, 2001	22.22	22.60	22.10	22.52
2304	NYSE	SXI	Tue, Jul 10, 2001	22.48	22.48	22.20	22.22
2303	NYSE	SXI	Mon, Jul 9, 2001	22.30	22.38	22.15	22.38
2302	NYSE	SXI	Fri, Jul 6, 2001	22.75	22.75	22.35	22.40
2301	NYSE	SXI	Thu, Jul 5, 2001	23.03	23.03	22.75	22.75
2300	NYSE	SXI	Tue, Jul 3, 2001	22.90	23.03	22.70	23.03
2299	NYSE	SXI	Mon, Jul 2, 2001	23.55	23.55	22.95	22.95
2298	NYSE	SXI	Fri, Jun 29, 2001	22.55	23.60	22.55	23.60
2297	NYSE	SXI	Thu, Jun 28, 2001	22.50	22.78	22.47	22.48
2296	NYSE	SXI	Wed, Jun 27, 2001	21.73	22.42	21.73	22.41
2295	NYSE	SXI	Tue, Jun 26, 2001	21.95	21.95	21.60	21.73
2294	NYSE	SXI	Mon, Jun 25, 2001	22.15	22.20	21.92	21.94
2293	NYSE	SXI	Fri, Jun 22, 2001	22.45	22.47	22.20	22.20
2292	NYSE	SXI	Thu, Jun 21, 2001	21.88	22.45	21.88	22.45
2291	NYSE	SXI	Wed, Jun 20, 2001	21.41	21.85	21.41	21.85
2290	NYSE	SXI	Tue, Jun 19, 2001	21.26	21.69	21.20	21.31
2289	NYSE	SXI	Mon, Jun 18, 2001	20.82	21.23	20.82	21.16
2288	NYSE	SXI	Fri, Jun 15, 2001	20.50	20.92	20.50	20.75
2287	NYSE	SXI	Thu, Jun 14, 2001	21.50	21.50	20.98	20.99
2286	NYSE	SXI	Wed, Jun 13, 2001	22.30	22.47	21.50	21.50
2285	NYSE	SXI	Tue, Jun 12, 2001	22.47	22.47	22.25	22.40
2284	NYSE	SXI	Mon, Jun 11, 2001	22.31	22.50	22.31	22.47
2283	NYSE	SXI	Fri, Jun 8, 2001	22.49	22.49	22.30	22.30
2282	NYSE	SXI	Thu, Jun 7, 2001	22.42	22.44	22.15	22.44
2281	NYSE	SXI	Wed, Jun 6, 2001	22.45	22.49	22.28	22.43
2280	NYSE	SXI	Tue, Jun 5, 2001	22.30	22.45	22.30	22.45
2279	NYSE	SXI	Mon, Jun 4, 2001	22.20	22.51	22.20	22.37
2278	NYSE	SXI	Fri, Jun 1, 2001	22.11	22.26	22.02	22.15
2277	NYSE	SXI	Thu, May 31, 2001	22.73	22.74	22.10	22.10
2276	NYSE	SXI	Wed, May 30, 2001	22.54	22.80	22.45	22.72
2275	NYSE	SXI	Tue, May 29, 2001	22.17	22.60	22.17	22.54
2274	NYSE	SXI	Fri, May 25, 2001	21.70	22.16	21.70	22.10
2273	NYSE	SXI	Thu, May 24, 2001	22.70	22.70	21.65	21.70
2272	NYSE	SXI	Wed, May 23, 2001	23.90	23.90	22.80	22.80
2271	NYSE	SXI	Tue, May 22, 2001	23.76	23.99	23.65	23.80
2270	NYSE	SXI	Mon, May 21, 2001	23.93	23.93	23.65	23.75
2269	NYSE	SXI	Fri, May 18, 2001	23.91	23.91	23.82	23.86
2268	NYSE	SXI	Thu, May 17, 2001	23.86	23.94	23.80	23.92
2267	NYSE	SXI	Wed, May 16, 2001	23.95	23.97	23.85	23.85
2266	NYSE	SXI	Tue, May 15, 2001	23.96	23.98	23.80	23.90
2265	NYSE	SXI	Mon, May 14, 2001	23.70	23.88	23.70	23.88
2264	NYSE	SXI	Fri, May 11, 2001	23.87	23.98	23.70	23.70
2263	NYSE	SXI	Thu, May 10, 2001	23.82	23.95	23.82	23.86
2262	NYSE	SXI	Wed, May 9, 2001	23.87	23.98	23.85	23.98
2261	NYSE	SXI	Tue, May 8, 2001	23.90	23.90	23.70	23.80
2260	NYSE	SXI	Mon, May 7, 2001	24.03	24.87	23.95	23.95
2259	NYSE	SXI	Fri, May 4, 2001	23.76	24.05	23.76	24.03
2258	NYSE	SXI	Thu, May 3, 2001	24.20	24.20	23.85	23.86
2257	NYSE	SXI	Wed, May 2, 2001	24.24	24.60	24.24	24.30
2256	NYSE	SXI	Tue, May 1, 2001	23.85	24.15	23.85	24.15
2255	NYSE	SXI	Mon, Apr 30, 2001	23.75	23.95	23.75	23.95
2254	NYSE	SXI	Fri, Apr 27, 2001	23.45	23.90	23.45	23.85
2253	NYSE	SXI	Thu, Apr 26, 2001	23.50	23.60	23.50	23.50
2252	NYSE	SXI	Wed, Apr 25, 2001	23.22	23.53	23.22	23.50
2251	NYSE	SXI	Tue, Apr 24, 2001	23.15	23.20	23.15	23.15
2250	NYSE	SXI	Mon, Apr 23, 2001	23.75	23.75	23.40	23.40
2249	NYSE	SXI	Fri, Apr 20, 2001	23.76	23.77	23.50	23.76
2248	NYSE	SXI	Thu, Apr 19, 2001	23.64	23.76	23.60	23.76
2247	NYSE	SXI	Wed, Apr 18, 2001	24.05	24.25	23.60	23.60
2246	NYSE	SXI	Tue, Apr 17, 2001	23.69	23.90	23.65	23.87
2245	NYSE	SXI	Mon, Apr 16, 2001	23.54	23.60	23.50	23.59
2244	NYSE	SXI	Thu, Apr 12, 2001	23.41	23.55	23.20	23.52
2243	NYSE	SXI	Wed, Apr 11, 2001	23.61	23.67	23.40	23.41
2242	NYSE	SXI	Tue, Apr 10, 2001	23.50	23.76	23.45	23.61
2241	NYSE	SXI	Mon, Apr 9, 2001	23.25	23.70	23.25	23.60
2240	NYSE	SXI	Fri, Apr 6, 2001	23.20	23.29	23.20	23.29
2239	NYSE	SXI	Thu, Apr 5, 2001	22.75	23.20	22.75	23.20
2238	NYSE	SXI	Wed, Apr 4, 2001	22.68	23.10	22.68	22.80
2237	NYSE	SXI	Tue, Apr 3, 2001	22.68	22.69	22.68	22.68
2236	NYSE	SXI	Mon, Apr 2, 2001	22.88	22.89	22.68	22.68
2235	NYSE	SXI	Fri, Mar 30, 2001	22.71	22.95	22.55	22.95
2234	NYSE	SXI	Thu, Mar 29, 2001	22.18	22.84	22.18	22.61
2233	NYSE	SXI	Wed, Mar 28, 2001	21.95	22.30	21.95	22.10
2232	NYSE	SXI	Tue, Mar 27, 2001	22.00	22.05	21.82	22.00
2231	NYSE	SXI	Mon, Mar 26, 2001	21.66	22.12	21.50	21.90
2230	NYSE	SXI	Fri, Mar 23, 2001	21.88	22.05	21.61	21.66
2229	NYSE	SXI	Thu, Mar 22, 2001	22.05	22.05	21.50	21.80
2228	NYSE	SXI	Wed, Mar 21, 2001	22.59	22.59	22.10	22.11
2227	NYSE	SXI	Tue, Mar 20, 2001	22.50	22.95	22.50	22.60
2226	NYSE	SXI	Mon, Mar 19, 2001	22.61	22.61	22.35	22.50
2225	NYSE	SXI	Fri, Mar 16, 2001	23.02	23.22	22.60	22.60
2224	NYSE	SXI	Thu, Mar 15, 2001	23.05	23.05	22.89	22.90
2223	NYSE	SXI	Wed, Mar 14, 2001	22.70	23.06	22.70	23.05
2222	NYSE	SXI	Tue, Mar 13, 2001	22.70	22.80	22.61	22.80
2221	NYSE	SXI	Mon, Mar 12, 2001	23.20	23.29	22.75	22.75
2220	NYSE	SXI	Fri, Mar 9, 2001	23.00	23.50	22.87	23.27
2219	NYSE	SXI	Thu, Mar 8, 2001	24.65	24.75	24.40	24.40
2218	NYSE	SXI	Wed, Mar 7, 2001	24.60	24.78	24.59	24.65
2217	NYSE	SXI	Tue, Mar 6, 2001	24.80	24.80	24.50	24.60
2216	NYSE	SXI	Mon, Mar 5, 2001	25.12	25.12	24.80	24.89
2215	NYSE	SXI	Fri, Mar 2, 2001	24.80	25.00	24.80	25.00
2214	NYSE	SXI	Thu, Mar 1, 2001	24.50	25.05	24.45	24.85
2213	NYSE	SXI	Wed, Feb 28, 2001	24.40	24.54	24.30	24.40
2212	NYSE	SXI	Tue, Feb 27, 2001	24.96	24.96	24.50	24.50
2211	NYSE	SXI	Mon, Feb 26, 2001	24.20	24.96	24.20	24.96
2210	NYSE	SXI	Fri, Feb 23, 2001	24.60	24.62	24.00	24.20
2209	NYSE	SXI	Thu, Feb 22, 2001	25.45	25.46	24.55	24.60
2208	NYSE	SXI	Wed, Feb 21, 2001	25.35	25.40	25.20	25.20
2207	NYSE	SXI	Tue, Feb 20, 2001	25.40	25.40	25.15	25.40
2206	NYSE	SXI	Fri, Feb 16, 2001	25.69	25.70	25.40	25.40
2205	NYSE	SXI	Thu, Feb 15, 2001	24.90	25.76	24.85	25.76
2204	NYSE	SXI	Wed, Feb 14, 2001	25.76	25.84	24.88	24.88
2203	NYSE	SXI	Tue, Feb 13, 2001	24.86	26.25	24.86	25.75
2202	NYSE	SXI	Mon, Feb 12, 2001	23.59	24.99	23.59	24.86
2201	NYSE	SXI	Fri, Feb 9, 2001	23.55	23.62	23.52	23.59
2200	NYSE	SXI	Thu, Feb 8, 2001	23.57	23.62	23.53	23.55
2199	NYSE	SXI	Wed, Feb 7, 2001	23.30	23.81	23.30	23.81
2198	NYSE	SXI	Tue, Feb 6, 2001	23.17	23.30	23.17	23.28
2197	NYSE	SXI	Mon, Feb 5, 2001	23.02	23.13	23.02	23.12
2196	NYSE	SXI	Fri, Feb 2, 2001	22.97	23.04	22.97	23.03
2195	NYSE	SXI	Thu, Feb 1, 2001	22.95	23.02	22.74	23.02
2194	NYSE	SXI	Wed, Jan 31, 2001	22.33	22.77	22.28	22.75
2193	NYSE	SXI	Tue, Jan 30, 2001	21.64	22.28	21.64	22.28
2192	NYSE	SXI	Mon, Jan 29, 2001	20.90	21.60	20.90	21.60
2191	NYSE	SXI	Fri, Jan 26, 2001	21.69	21.69	20.25	20.81
2190	NYSE	SXI	Thu, Jan 25, 2001	22.75	22.75	21.81	21.81
2189	NYSE	SXI	Wed, Jan 24, 2001	22.94	22.94	22.69	22.75
2188	NYSE	SXI	Tue, Jan 23, 2001	23.06	23.13	22.88	23.00
2187	NYSE	SXI	Mon, Jan 22, 2001	23.50	23.63	23.13	23.13
2186	NYSE	SXI	Fri, Jan 19, 2001	23.44	23.56	23.31	23.56
2185	NYSE	SXI	Thu, Jan 18, 2001	23.56	23.81	23.31	23.31
2184	NYSE	SXI	Wed, Jan 17, 2001	24.13	24.13	23.25	23.56
2183	NYSE	SXI	Tue, Jan 16, 2001	22.25	24.00	22.06	24.00
2182	NYSE	SXI	Fri, Jan 12, 2001	22.19	22.50	22.06	22.38
2181	NYSE	SXI	Thu, Jan 11, 2001	21.81	22.81	21.81	22.81
2180	NYSE	SXI	Wed, Jan 10, 2001	21.00	21.81	21.00	21.81
2179	NYSE	SXI	Tue, Jan 9, 2001	20.69	20.94	20.56	20.94
2178	NYSE	SXI	Mon, Jan 8, 2001	20.75	20.81	20.56	20.69
2177	NYSE	SXI	Fri, Jan 5, 2001	20.06	20.69	20.06	20.56
2176	NYSE	SXI	Thu, Jan 4, 2001	19.88	20.00	19.88	20.00
2175	NYSE	SXI	Wed, Jan 3, 2001	19.75	19.88	19.63	19.88
2174	NYSE	SXI	Tue, Jan 2, 2001	20.13	20.13	19.63	19.75
2173	NYSE	SXI	Fri, Dec 29, 2000	20.19	20.81	20.19	20.63
2172	NYSE	SXI	Thu, Dec 28, 2000	19.38	20.19	19.38	20.19
2171	NYSE	SXI	Wed, Dec 27, 2000	18.63	19.38	18.63	19.38
2170	NYSE	SXI	Tue, Dec 26, 2000	18.50	18.75	18.44	18.63
2169	NYSE	SXI	Fri, Dec 22, 2000	18.25	18.69	18.25	18.44
2168	NYSE	SXI	Thu, Dec 21, 2000	18.38	18.56	18.38	18.38
2167	NYSE	SXI	Wed, Dec 20, 2000	18.75	18.75	18.06	18.31
2166	NYSE	SXI	Tue, Dec 19, 2000	18.88	18.94	18.63	18.75
2165	NYSE	SXI	Mon, Dec 18, 2000	18.63	19.06	18.50	19.00
2164	NYSE	SXI	Fri, Dec 15, 2000	18.69	18.94	18.63	18.69
2163	NYSE	SXI	Thu, Dec 14, 2000	19.63	19.63	19.19	19.38
2162	NYSE	SXI	Wed, Dec 13, 2000	19.94	19.94	19.81	19.88
2161	NYSE	SXI	Tue, Dec 12, 2000	20.50	20.50	20.25	20.25
2160	NYSE	SXI	Mon, Dec 11, 2000	20.31	20.44	20.25	20.38
2159	NYSE	SXI	Fri, Dec 8, 2000	20.13	20.31	19.94	20.31
2158	NYSE	SXI	Thu, Dec 7, 2000	19.94	20.19	19.94	20.06
2157	NYSE	SXI	Wed, Dec 6, 2000	19.88	20.00	19.81	19.81
2156	NYSE	SXI	Tue, Dec 5, 2000	19.88	19.94	19.69	19.94
2155	NYSE	SXI	Mon, Dec 4, 2000	19.88	19.94	19.69	19.81
2154	NYSE	SXI	Fri, Dec 1, 2000	19.75	19.94	19.75	19.94
2153	NYSE	SXI	Thu, Nov 30, 2000	19.94	19.94	19.63	19.63
2152	NYSE	SXI	Wed, Nov 29, 2000	19.50	19.94	19.38	19.94
2151	NYSE	SXI	Tue, Nov 28, 2000	19.50	19.56	19.50	19.56
2150	NYSE	SXI	Mon, Nov 27, 2000	19.69	19.81	19.38	19.50
2149	NYSE	SXI	Fri, Nov 24, 2000	19.56	19.69	19.56	19.69
2148	NYSE	SXI	Wed, Nov 22, 2000	19.75	19.75	19.44	19.56
2147	NYSE	SXI	Tue, Nov 21, 2000	19.50	19.56	19.50	19.50
2146	NYSE	SXI	Mon, Nov 20, 2000	19.50	19.50	19.38	19.50
2145	NYSE	SXI	Fri, Nov 17, 2000	19.50	19.75	19.50	19.75
2144	NYSE	SXI	Thu, Nov 16, 2000	19.25	19.38	19.25	19.38
2143	NYSE	SXI	Wed, Nov 15, 2000	19.50	19.75	19.25	19.38
2142	NYSE	SXI	Tue, Nov 14, 2000	19.31	19.38	19.06	19.31
2141	NYSE	SXI	Mon, Nov 13, 2000	19.00	19.31	19.00	19.31
2140	NYSE	SXI	Fri, Nov 10, 2000	18.94	19.00	18.88	18.88
2139	NYSE	SXI	Thu, Nov 9, 2000	18.69	19.00	18.69	19.00
2138	NYSE	SXI	Wed, Nov 8, 2000	18.50	18.94	18.31	18.69
2137	NYSE	SXI	Tue, Nov 7, 2000	18.88	18.88	18.63	18.69
2136	NYSE	SXI	Mon, Nov 6, 2000	18.69	18.81	18.63	18.75
2135	NYSE	SXI	Fri, Nov 3, 2000	19.00	19.00	18.69	18.81
2134	NYSE	SXI	Thu, Nov 2, 2000	18.19	19.00	18.19	19.00
2133	NYSE	SXI	Wed, Nov 1, 2000	18.56	18.56	18.06	18.25
2132	NYSE	SXI	Tue, Oct 31, 2000	18.13	18.31	17.94	18.31
2131	NYSE	SXI	Mon, Oct 30, 2000	17.13	18.19	17.13	18.13
2130	NYSE	SXI	Fri, Oct 27, 2000	17.19	17.25	17.13	17.25
2129	NYSE	SXI	Thu, Oct 26, 2000	17.13	17.25	17.00	17.25
2128	NYSE	SXI	Wed, Oct 25, 2000	16.75	17.25	16.75	17.25
2127	NYSE	SXI	Tue, Oct 24, 2000	16.69	16.88	16.63	16.75
2126	NYSE	SXI	Mon, Oct 23, 2000	16.69	16.75	16.63	16.63
2125	NYSE	SXI	Fri, Oct 20, 2000	16.69	16.75	16.56	16.63
2124	NYSE	SXI	Thu, Oct 19, 2000	16.75	16.75	16.63	16.75
2123	NYSE	SXI	Wed, Oct 18, 2000	16.88	16.94	16.75	16.75
2122	NYSE	SXI	Tue, Oct 17, 2000	17.00	17.06	16.75	17.00
2121	NYSE	SXI	Mon, Oct 16, 2000	17.00	17.13	16.88	17.13
2120	NYSE	SXI	Fri, Oct 13, 2000	18.13	18.13	16.75	17.00
2119	NYSE	SXI	Thu, Oct 12, 2000	18.13	18.19	18.00	18.19
2118	NYSE	SXI	Wed, Oct 11, 2000	18.63	18.63	18.06	18.06
2117	NYSE	SXI	Tue, Oct 10, 2000	19.00	19.00	18.69	18.69
2116	NYSE	SXI	Mon, Oct 9, 2000	19.25	19.25	18.94	19.13
2115	NYSE	SXI	Fri, Oct 6, 2000	18.69	19.00	18.69	19.00
2114	NYSE	SXI	Thu, Oct 5, 2000	18.31	19.00	18.13	18.94
2113	NYSE	SXI	Wed, Oct 4, 2000	18.50	18.56	18.31	18.31
2112	NYSE	SXI	Tue, Oct 3, 2000	19.00	19.19	18.63	18.63
2111	NYSE	SXI	Mon, Oct 2, 2000	19.31	19.31	18.88	18.88
2110	NYSE	SXI	Fri, Sep 29, 2000	19.38	19.38	19.19	19.31
2109	NYSE	SXI	Thu, Sep 28, 2000	18.13	19.38	18.13	19.38
2108	NYSE	SXI	Wed, Sep 27, 2000	18.38	18.38	18.06	18.25
2107	NYSE	SXI	Tue, Sep 26, 2000	19.00	19.00	18.44	18.44
2106	NYSE	SXI	Mon, Sep 25, 2000	18.56	19.00	18.56	18.94
2105	NYSE	SXI	Fri, Sep 22, 2000	18.31	18.63	18.25	18.56
2104	NYSE	SXI	Thu, Sep 21, 2000	18.50	18.50	18.38	18.44
2103	NYSE	SXI	Wed, Sep 20, 2000	18.69	18.88	18.63	18.63
2102	NYSE	SXI	Tue, Sep 19, 2000	18.75	18.75	18.63	18.69
2101	NYSE	SXI	Mon, Sep 18, 2000	19.00	19.00	18.63	18.63
2100	NYSE	SXI	Fri, Sep 15, 2000	19.00	19.25	19.00	19.25
2099	NYSE	SXI	Thu, Sep 14, 2000	19.06	19.19	19.06	19.13
2098	NYSE	SXI	Wed, Sep 13, 2000	19.38	19.44	19.19	19.19
2097	NYSE	SXI	Tue, Sep 12, 2000	19.31	19.44	19.25	19.38
2096	NYSE	SXI	Mon, Sep 11, 2000	19.00	19.94	19.00	19.25
2095	NYSE	SXI	Fri, Sep 8, 2000	18.88	18.88	18.81	18.88
2094	NYSE	SXI	Thu, Sep 7, 2000	18.69	18.94	18.69	18.94
2093	NYSE	SXI	Wed, Sep 6, 2000	18.63	18.75	18.63	18.69
2092	NYSE	SXI	Tue, Sep 5, 2000	18.69	18.69	18.31	18.63
2091	NYSE	SXI	Fri, Sep 1, 2000	18.50	18.69	18.50	18.69
2090	NYSE	SXI	Thu, Aug 31, 2000	18.31	18.63	18.31	18.56
2089	NYSE	SXI	Wed, Aug 30, 2000	18.25	18.38	18.25	18.31
2088	NYSE	SXI	Tue, Aug 29, 2000	18.38	18.75	18.19	18.31
2087	NYSE	SXI	Mon, Aug 28, 2000	19.00	19.06	18.38	18.38
2086	NYSE	SXI	Fri, Aug 25, 2000	18.81	19.13	18.81	19.13
2085	NYSE	SXI	Thu, Aug 24, 2000	19.00	19.00	18.69	18.75
2084	NYSE	SXI	Wed, Aug 23, 2000	18.75	19.06	18.75	19.06
2083	NYSE	SXI	Tue, Aug 22, 2000	19.13	19.13	18.69	18.69
2082	NYSE	SXI	Mon, Aug 21, 2000	19.25	19.31	19.06	19.06
2081	NYSE	SXI	Fri, Aug 18, 2000	19.31	19.31	19.13	19.25
2080	NYSE	SXI	Thu, Aug 17, 2000	18.69	19.50	18.69	19.44
2079	NYSE	SXI	Wed, Aug 16, 2000	18.81	18.81	18.25	18.44
2078	NYSE	SXI	Tue, Aug 15, 2000	18.38	18.88	18.38	18.69
2077	NYSE	SXI	Mon, Aug 14, 2000	18.31	18.38	18.31	18.38
2076	NYSE	SXI	Fri, Aug 11, 2000	18.00	18.25	17.94	18.25
2075	NYSE	SXI	Thu, Aug 10, 2000	18.06	18.25	18.06	18.13
2074	NYSE	SXI	Wed, Aug 9, 2000	17.94	18.19	17.94	18.13
2073	NYSE	SXI	Tue, Aug 8, 2000	17.88	18.00	17.88	18.00
2072	NYSE	SXI	Mon, Aug 7, 2000	17.63	18.00	17.56	17.88
2071	NYSE	SXI	Fri, Aug 4, 2000	17.44	17.50	17.31	17.50
2070	NYSE	SXI	Thu, Aug 3, 2000	17.00	17.44	17.00	17.44
2069	NYSE	SXI	Wed, Aug 2, 2000	17.19	17.50	17.13	17.25
2068	NYSE	SXI	Tue, Aug 1, 2000	17.25	17.25	17.13	17.25
2067	NYSE	SXI	Mon, Jul 31, 2000	16.75	17.88	16.75	17.25
2066	NYSE	SXI	Fri, Jul 28, 2000	16.94	17.00	16.88	16.88
2065	NYSE	SXI	Thu, Jul 27, 2000	16.75	17.00	16.69	16.94
2064	NYSE	SXI	Wed, Jul 26, 2000	17.00	17.00	16.88	16.88
2063	NYSE	SXI	Tue, Jul 25, 2000	16.75	17.13	16.69	17.06
2062	NYSE	SXI	Mon, Jul 24, 2000	16.81	16.81	16.75	16.75
2061	NYSE	SXI	Fri, Jul 21, 2000	17.13	17.19	16.94	16.94
2060	NYSE	SXI	Thu, Jul 20, 2000	16.88	17.00	16.75	16.88
2059	NYSE	SXI	Wed, Jul 19, 2000	17.13	17.13	17.00	17.00
2058	NYSE	SXI	Tue, Jul 18, 2000	17.69	17.69	17.41	17.50
2057	NYSE	SXI	Mon, Jul 17, 2000	17.50	17.75	17.44	17.63
2056	NYSE	SXI	Fri, Jul 14, 2000	17.44	17.63	17.44	17.50
2055	NYSE	SXI	Thu, Jul 13, 2000	16.69	17.38	16.69	17.38
2054	NYSE	SXI	Wed, Jul 12, 2000	16.94	17.00	16.94	16.94
2053	NYSE	SXI	Tue, Jul 11, 2000	16.56	17.06	16.56	16.94
2052	NYSE	SXI	Mon, Jul 10, 2000	16.56	16.81	16.56	16.56
2051	NYSE	SXI	Fri, Jul 7, 2000	16.69	16.81	16.56	16.56
2050	NYSE	SXI	Thu, Jul 6, 2000	16.50	16.81	16.50	16.69
2049	NYSE	SXI	Wed, Jul 5, 2000	16.44	16.50	16.25	16.50
2048	NYSE	SXI	Mon, Jul 3, 2000	15.88	16.56	15.88	16.56
2047	NYSE	SXI	Fri, Jun 30, 2000	17.00	17.00	15.88	15.88
2046	NYSE	SXI	Thu, Jun 29, 2000	17.13	17.44	17.00	17.00
2045	NYSE	SXI	Wed, Jun 28, 2000	17.31	17.63	17.06	17.63
2044	NYSE	SXI	Tue, Jun 27, 2000	16.88	17.38	16.88	17.25
2043	NYSE	SXI	Mon, Jun 26, 2000	16.63	16.81	16.63	16.81
2042	NYSE	SXI	Fri, Jun 23, 2000	17.19	17.19	16.63	16.63
2041	NYSE	SXI	Thu, Jun 22, 2000	17.31	17.31	17.06	17.06
2040	NYSE	SXI	Wed, Jun 21, 2000	17.31	17.38	17.25	17.38
2039	NYSE	SXI	Tue, Jun 20, 2000	17.50	17.50	17.31	17.38
2038	NYSE	SXI	Mon, Jun 19, 2000	17.13	17.63	17.13	17.50
2037	NYSE	SXI	Fri, Jun 16, 2000	16.88	17.00	16.88	16.88
2036	NYSE	SXI	Thu, Jun 15, 2000	17.19	17.19	16.75	16.75
2035	NYSE	SXI	Wed, Jun 14, 2000	16.63	17.19	16.63	17.19
2034	NYSE	SXI	Tue, Jun 13, 2000	16.88	16.88	16.56	16.69
2033	NYSE	SXI	Mon, Jun 12, 2000	16.69	16.94	16.63	16.94
2032	NYSE	SXI	Fri, Jun 9, 2000	17.00	17.00	16.88	16.88
2031	NYSE	SXI	Thu, Jun 8, 2000	16.56	16.94	16.38	16.94
2030	NYSE	SXI	Wed, Jun 7, 2000	16.38	16.56	16.19	16.56
2029	NYSE	SXI	Tue, Jun 6, 2000	17.19	17.19	16.25	16.25
2028	NYSE	SXI	Mon, Jun 5, 2000	17.13	17.31	17.00	17.19
2027	NYSE	SXI	Fri, Jun 2, 2000	17.31	17.31	17.19	17.19
2026	NYSE	SXI	Thu, Jun 1, 2000	16.94	17.31	16.94	17.25
2025	NYSE	SXI	Wed, May 31, 2000	17.25	17.25	16.56	16.81
2024	NYSE	SXI	Tue, May 30, 2000	17.00	17.38	17.00	17.19
2023	NYSE	SXI	Fri, May 26, 2000	16.44	16.69	16.44	16.69
2022	NYSE	SXI	Thu, May 25, 2000	15.81	16.50	15.81	16.44
2021	NYSE	SXI	Wed, May 24, 2000	15.88	15.94	15.63	15.88
2020	NYSE	SXI	Tue, May 23, 2000	15.63	15.88	15.63	15.75
2019	NYSE	SXI	Mon, May 22, 2000	15.63	15.81	15.50	15.63
2018	NYSE	SXI	Fri, May 19, 2000	15.75	15.88	15.31	15.50
2017	NYSE	SXI	Thu, May 18, 2000	16.25	16.25	15.63	15.63
2016	NYSE	SXI	Wed, May 17, 2000	16.38	16.50	16.13	16.13
2015	NYSE	SXI	Tue, May 16, 2000	16.75	16.75	16.50	16.50
2014	NYSE	SXI	Mon, May 15, 2000	15.56	17.00	15.56	16.88
2013	NYSE	SXI	Fri, May 12, 2000	16.25	16.25	15.50	15.56
2012	NYSE	SXI	Thu, May 11, 2000	16.69	16.69	16.13	16.25
2011	NYSE	SXI	Wed, May 10, 2000	17.38	17.38	16.63	16.69
2010	NYSE	SXI	Tue, May 9, 2000	16.94	17.25	16.75	17.25
2009	NYSE	SXI	Mon, May 8, 2000	17.25	17.25	16.88	16.94
2008	NYSE	SXI	Fri, May 5, 2000	17.13	17.13	16.75	16.81
2007	NYSE	SXI	Thu, May 4, 2000	17.19	17.50	16.94	17.13
2006	NYSE	SXI	Wed, May 3, 2000	17.75	17.88	17.38	17.69
2005	NYSE	SXI	Tue, May 2, 2000	17.88	18.00	17.69	17.75
2004	NYSE	SXI	Mon, May 1, 2000	16.44	17.00	16.38	17.00
2003	NYSE	SXI	Fri, Apr 28, 2000	16.63	16.63	16.25	16.44
2002	NYSE	SXI	Thu, Apr 27, 2000	16.19	16.56	16.19	16.44
2001	NYSE	SXI	Wed, Apr 26, 2000	16.56	16.63	16.19	16.31
2000	NYSE	SXI	Tue, Apr 25, 2000	16.75	16.75	16.38	16.63
1999	NYSE	SXI	Mon, Apr 24, 2000	16.75	17.00	16.50	16.81
1998	NYSE	SXI	Thu, Apr 20, 2000	17.06	17.06	16.25	16.88
1997	NYSE	SXI	Wed, Apr 19, 2000	16.63	17.25	16.50	17.06
1996	NYSE	SXI	Tue, Apr 18, 2000	17.00	17.06	16.75	16.75
1995	NYSE	SXI	Mon, Apr 17, 2000	17.13	17.56	16.88	16.88
1994	NYSE	SXI	Fri, Apr 14, 2000	17.44	17.63	17.13	17.25
1993	NYSE	SXI	Thu, Apr 13, 2000	17.06	17.44	16.81	17.31
1992	NYSE	SXI	Wed, Apr 12, 2000	16.69	17.28	16.69	17.13
1991	NYSE	SXI	Tue, Apr 11, 2000	16.38	16.56	16.38	16.56
1990	NYSE	SXI	Mon, Apr 10, 2000	17.00	17.00	16.38	16.38
1989	NYSE	SXI	Fri, Apr 7, 2000	16.06	16.13	16.06	16.06
1988	NYSE	SXI	Thu, Apr 6, 2000	15.50	16.31	15.50	16.13
1987	NYSE	SXI	Wed, Apr 5, 2000	15.50	15.50	15.00	15.38
1986	NYSE	SXI	Tue, Apr 4, 2000	15.81	15.81	15.19	15.38
1985	NYSE	SXI	Mon, Apr 3, 2000	15.19	15.81	15.19	15.81
1984	NYSE	SXI	Fri, Mar 31, 2000	16.00	16.00	15.44	15.50
1983	NYSE	SXI	Thu, Mar 30, 2000	15.00	15.88	14.63	15.81
1982	NYSE	SXI	Wed, Mar 29, 2000	15.19	15.38	15.00	15.06
1981	NYSE	SXI	Tue, Mar 28, 2000	15.75	15.81	15.13	15.13
1980	NYSE	SXI	Mon, Mar 27, 2000	15.44	16.00	15.31	15.75
1979	NYSE	SXI	Fri, Mar 24, 2000	14.56	15.31	14.34	15.25
1978	NYSE	SXI	Thu, Mar 23, 2000	15.03	15.03	14.38	14.56
1977	NYSE	SXI	Wed, Mar 22, 2000	15.31	15.31	14.88	15.06
1976	NYSE	SXI	Tue, Mar 21, 2000	15.38	15.56	15.00	15.19
1975	NYSE	SXI	Mon, Mar 20, 2000	15.75	15.75	15.31	15.38
1974	NYSE	SXI	Fri, Mar 17, 2000	16.13	16.75	15.63	15.69
1973	NYSE	SXI	Thu, Mar 16, 2000	15.19	16.19	15.19	16.13
1972	NYSE	SXI	Wed, Mar 15, 2000	15.00	15.06	14.75	15.06
1971	NYSE	SXI	Tue, Mar 14, 2000	14.75	15.13	14.75	15.13
1970	NYSE	SXI	Mon, Mar 13, 2000	15.00	15.13	14.63	15.00
1969	NYSE	SXI	Fri, Mar 10, 2000	14.81	15.00	14.63	15.00
1968	NYSE	SXI	Thu, Mar 9, 2000	15.25	15.25	14.75	14.88
1967	NYSE	SXI	Wed, Mar 8, 2000	15.00	15.25	14.81	15.25
1966	NYSE	SXI	Tue, Mar 7, 2000	14.94	15.00	14.56	15.00
1965	NYSE	SXI	Mon, Mar 6, 2000	15.13	15.13	14.75	14.88
1964	NYSE	SXI	Fri, Mar 3, 2000	15.50	15.50	15.13	15.13
1963	NYSE	SXI	Thu, Mar 2, 2000	15.75	15.75	15.63	15.69
1962	NYSE	SXI	Wed, Mar 1, 2000	15.81	15.81	15.63	15.63
1961	NYSE	SXI	Tue, Feb 29, 2000	16.00	16.13	15.81	15.81
1960	NYSE	SXI	Mon, Feb 28, 2000	16.25	16.31	16.13	16.25
1959	NYSE	SXI	Fri, Feb 25, 2000	16.00	16.25	16.00	16.13
1958	NYSE	SXI	Thu, Feb 24, 2000	15.94	16.00	15.63	16.00
1957	NYSE	SXI	Wed, Feb 23, 2000	16.25	16.25	15.94	15.94
1956	NYSE	SXI	Tue, Feb 22, 2000	16.63	16.75	16.06	16.25
1955	NYSE	SXI	Fri, Feb 18, 2000	16.88	16.88	16.69	16.75
1954	NYSE	SXI	Thu, Feb 17, 2000	16.63	16.88	16.56	16.88
1953	NYSE	SXI	Wed, Feb 16, 2000	17.06	17.25	16.50	16.75
1952	NYSE	SXI	Tue, Feb 15, 2000	17.00	17.06	16.75	17.00
1951	NYSE	SXI	Mon, Feb 14, 2000	16.75	16.88	16.63	16.88
1950	NYSE	SXI	Fri, Feb 11, 2000	17.00	17.19	16.56	16.63
1949	NYSE	SXI	Thu, Feb 10, 2000	17.06	17.19	17.00	17.00
1948	NYSE	SXI	Wed, Feb 9, 2000	17.00	17.25	17.00	17.25
1947	NYSE	SXI	Tue, Feb 8, 2000	17.19	17.38	17.00	17.06
1946	NYSE	SXI	Mon, Feb 7, 2000	16.94	17.19	16.88	17.13
1945	NYSE	SXI	Fri, Feb 4, 2000	16.69	17.13	16.69	17.06
1944	NYSE	SXI	Thu, Feb 3, 2000	16.38	16.75	16.38	16.75
1943	NYSE	SXI	Wed, Feb 2, 2000	16.44	16.81	16.44	16.63
1942	NYSE	SXI	Tue, Feb 1, 2000	16.75	16.75	16.44	16.44
1941	NYSE	SXI	Mon, Jan 31, 2000	16.63	16.69	16.63	16.63
1940	NYSE	SXI	Fri, Jan 28, 2000	16.88	17.00	16.38	16.63
1939	NYSE	SXI	Thu, Jan 27, 2000	17.00	17.13	16.81	17.00
1938	NYSE	SXI	Wed, Jan 26, 2000	17.81	18.00	16.75	17.00
1937	NYSE	SXI	Tue, Jan 25, 2000	17.88	18.00	17.81	17.81
1936	NYSE	SXI	Mon, Jan 24, 2000	18.56	18.56	17.88	18.00
1935	NYSE	SXI	Fri, Jan 21, 2000	18.69	18.94	18.50	18.69
1934	NYSE	SXI	Thu, Jan 20, 2000	18.75	18.94	18.69	18.69
1933	NYSE	SXI	Wed, Jan 19, 2000	18.50	18.88	18.50	18.88
1932	NYSE	SXI	Tue, Jan 18, 2000	19.00	19.00	18.88	19.00
1931	NYSE	SXI	Fri, Jan 14, 2000	19.19	19.25	18.94	19.13
1930	NYSE	SXI	Thu, Jan 13, 2000	18.88	19.00	18.63	18.94
1929	NYSE	SXI	Wed, Jan 12, 2000	20.13	20.13	18.75	18.75
1928	NYSE	SXI	Tue, Jan 11, 2000	20.75	20.75	20.00	20.19
1927	NYSE	SXI	Mon, Jan 10, 2000	20.88	21.00	20.88	20.88
1926	NYSE	SXI	Fri, Jan 7, 2000	20.69	21.19	20.63	20.63
1925	NYSE	SXI	Thu, Jan 6, 2000	20.75	20.81	20.44	20.75
1924	NYSE	SXI	Wed, Jan 5, 2000	20.81	21.13	20.81	21.13
1923	NYSE	SXI	Tue, Jan 4, 2000	20.75	20.81	20.69	20.81
1922	NYSE	SXI	Mon, Jan 3, 2000	21.00	21.25	20.88	21.00
1921	NYSE	SXI	Fri, Dec 31, 1999	20.56	20.94	20.56	20.94
1920	NYSE	SXI	Thu, Dec 30, 1999	20.50	20.75	20.44	20.44
1919	NYSE	SXI	Wed, Dec 29, 1999	20.75	20.75	20.38	20.56
1918	NYSE	SXI	Tue, Dec 28, 1999	20.56	20.81	20.50	20.66
1917	NYSE	SXI	Mon, Dec 27, 1999	20.81	20.81	20.44	20.44
1916	NYSE	SXI	Thu, Dec 23, 1999	20.38	20.69	20.38	20.56
1915	NYSE	SXI	Wed, Dec 22, 1999	20.00	20.50	20.00	20.50
1914	NYSE	SXI	Tue, Dec 21, 1999	20.13	20.13	19.75	20.06
1913	NYSE	SXI	Mon, Dec 20, 1999	20.06	20.31	20.00	20.13
1912	NYSE	SXI	Fri, Dec 17, 1999	20.00	20.13	20.00	20.06
1911	NYSE	SXI	Thu, Dec 16, 1999	20.13	20.31	20.06	20.13
1910	NYSE	SXI	Wed, Dec 15, 1999	19.94	20.13	19.88	20.00
1909	NYSE	SXI	Tue, Dec 14, 1999	19.81	20.25	19.81	20.00
1908	NYSE	SXI	Mon, Dec 13, 1999	20.44	20.75	19.63	19.63
1907	NYSE	SXI	Fri, Dec 10, 1999	21.44	21.44	20.50	20.50
1906	NYSE	SXI	Thu, Dec 9, 1999	21.38	21.75	21.38	21.50
1905	NYSE	SXI	Wed, Dec 8, 1999	21.13	21.44	21.13	21.44
1904	NYSE	SXI	Tue, Dec 7, 1999	21.19	21.25	21.06	21.13
1903	NYSE	SXI	Mon, Dec 6, 1999	21.00	21.25	20.94	21.25
1902	NYSE	SXI	Fri, Dec 3, 1999	21.00	21.25	21.00	21.13
1901	NYSE	SXI	Thu, Dec 2, 1999	20.88	21.00	20.88	21.00
1900	NYSE	SXI	Wed, Dec 1, 1999	21.06	21.06	20.75	20.75
1899	NYSE	SXI	Tue, Nov 30, 1999	20.63	21.13	20.50	21.13
1898	NYSE	SXI	Mon, Nov 29, 1999	20.50	20.50	20.31	20.50
1897	NYSE	SXI	Fri, Nov 26, 1999	20.50	20.50	20.44	20.50
1896	NYSE	SXI	Wed, Nov 24, 1999	20.19	20.38	20.06	20.38
1895	NYSE	SXI	Tue, Nov 23, 1999	20.50	20.50	20.06	20.19
1894	NYSE	SXI	Mon, Nov 22, 1999	20.50	20.75	20.50	20.50
1893	NYSE	SXI	Fri, Nov 19, 1999	21.25	21.25	20.38	20.38
1892	NYSE	SXI	Thu, Nov 18, 1999	21.31	21.31	21.19	21.25
1891	NYSE	SXI	Wed, Nov 17, 1999	21.50	21.50	21.38	21.44
1890	NYSE	SXI	Tue, Nov 16, 1999	21.56	21.69	21.31	21.50
1889	NYSE	SXI	Mon, Nov 15, 1999	21.81	21.94	21.50	21.50
1888	NYSE	SXI	Fri, Nov 12, 1999	21.63	22.00	21.56	21.81
1887	NYSE	SXI	Thu, Nov 11, 1999	22.00	22.00	21.38	21.50
1886	NYSE	SXI	Wed, Nov 10, 1999	21.75	21.88	21.63	21.88
1885	NYSE	SXI	Tue, Nov 9, 1999	21.94	21.94	21.81	21.94
1884	NYSE	SXI	Mon, Nov 8, 1999	21.75	21.88	21.75	21.81
1883	NYSE	SXI	Fri, Nov 5, 1999	21.88	22.00	21.88	21.94
1882	NYSE	SXI	Thu, Nov 4, 1999	22.06	22.19	21.88	21.94
1881	NYSE	SXI	Wed, Nov 3, 1999	21.81	22.25	21.81	21.94
1880	NYSE	SXI	Tue, Nov 2, 1999	21.44	22.00	21.44	21.94
1879	NYSE	SXI	Mon, Nov 1, 1999	20.94	21.69	20.94	21.31
1878	NYSE	SXI	Fri, Oct 29, 1999	20.38	20.94	20.31	20.69
1877	NYSE	SXI	Thu, Oct 28, 1999	20.25	20.38	19.50	20.25
1876	NYSE	SXI	Wed, Oct 27, 1999	21.00	21.06	19.88	20.38
1875	NYSE	SXI	Tue, Oct 26, 1999	21.81	21.94	20.94	20.94
1874	NYSE	SXI	Mon, Oct 25, 1999	22.63	22.63	21.63	21.81
1873	NYSE	SXI	Fri, Oct 22, 1999	22.13	23.13	22.13	22.63
1872	NYSE	SXI	Thu, Oct 21, 1999	23.69	23.69	22.13	22.13
1871	NYSE	SXI	Wed, Oct 20, 1999	23.94	24.00	23.44	23.69
1870	NYSE	SXI	Tue, Oct 19, 1999	24.13	24.13	23.75	23.75
1869	NYSE	SXI	Mon, Oct 18, 1999	24.63	24.63	24.00	24.19
1868	NYSE	SXI	Fri, Oct 15, 1999	24.81	24.88	24.50	24.63
1867	NYSE	SXI	Thu, Oct 14, 1999	25.06	25.06	24.56	24.75
1866	NYSE	SXI	Wed, Oct 13, 1999	25.25	25.25	24.50	24.81
1865	NYSE	SXI	Tue, Oct 12, 1999	25.75	25.75	25.25	25.25
1864	NYSE	SXI	Mon, Oct 11, 1999	25.69	25.69	25.50	25.63
1863	NYSE	SXI	Fri, Oct 8, 1999	26.13	26.13	25.75	25.75
1862	NYSE	SXI	Thu, Oct 7, 1999	26.38	26.38	26.19	26.31
1861	NYSE	SXI	Wed, Oct 6, 1999	26.50	26.50	26.00	26.50
1860	NYSE	SXI	Tue, Oct 5, 1999	26.75	26.75	26.25	26.56
1859	NYSE	SXI	Mon, Oct 4, 1999	26.94	26.94	26.75	26.75
1858	NYSE	SXI	Fri, Oct 1, 1999	26.88	27.00	26.63	27.00
1857	NYSE	SXI	Thu, Sep 30, 1999	24.63	27.13	24.63	27.00
1856	NYSE	SXI	Wed, Sep 29, 1999	23.88	25.13	23.88	24.50
1855	NYSE	SXI	Tue, Sep 28, 1999	24.06	24.25	23.88	23.94
1854	NYSE	SXI	Mon, Sep 27, 1999	23.44	24.13	23.44	24.13
1853	NYSE	SXI	Fri, Sep 24, 1999	23.44	23.44	23.38	23.38
1852	NYSE	SXI	Thu, Sep 23, 1999	23.88	23.88	23.50	23.56
1851	NYSE	SXI	Wed, Sep 22, 1999	23.88	23.94	23.81	23.94
1850	NYSE	SXI	Tue, Sep 21, 1999	23.94	24.06	23.75	23.94
1849	NYSE	SXI	Mon, Sep 20, 1999	24.13	24.13	23.94	23.94
1848	NYSE	SXI	Fri, Sep 17, 1999	24.69	24.69	24.06	24.06
1847	NYSE	SXI	Thu, Sep 16, 1999	24.63	24.63	24.31	24.63
1846	NYSE	SXI	Wed, Sep 15, 1999	24.75	24.94	24.63	24.63
1845	NYSE	SXI	Tue, Sep 14, 1999	24.63	24.75	24.56	24.69
1844	NYSE	SXI	Mon, Sep 13, 1999	25.13	25.13	24.75	24.81
1843	NYSE	SXI	Fri, Sep 10, 1999	24.69	25.25	24.69	25.25
1842	NYSE	SXI	Thu, Sep 9, 1999	24.00	24.75	24.00	24.75
1841	NYSE	SXI	Wed, Sep 8, 1999	24.00	24.25	23.94	24.00
1840	NYSE	SXI	Tue, Sep 7, 1999	23.94	24.06	23.88	24.00
1839	NYSE	SXI	Fri, Sep 3, 1999	23.00	24.00	23.00	24.00
1838	NYSE	SXI	Thu, Sep 2, 1999	22.88	23.19	22.81	22.88
1837	NYSE	SXI	Wed, Sep 1, 1999	22.88	23.00	22.88	22.88
1836	NYSE	SXI	Tue, Aug 31, 1999	23.00	23.00	22.44	22.88
1835	NYSE	SXI	Mon, Aug 30, 1999	23.19	23.19	23.00	23.06
1834	NYSE	SXI	Fri, Aug 27, 1999	23.19	23.25	23.06	23.25
1833	NYSE	SXI	Thu, Aug 26, 1999	23.19	23.75	22.94	23.00
1832	NYSE	SXI	Wed, Aug 25, 1999	23.06	23.13	23.00	23.06
1831	NYSE	SXI	Tue, Aug 24, 1999	23.44	23.44	23.00	23.00
1830	NYSE	SXI	Mon, Aug 23, 1999	24.00	24.00	23.63	23.69
1829	NYSE	SXI	Fri, Aug 20, 1999	24.31	24.31	24.13	24.25
1828	NYSE	SXI	Thu, Aug 19, 1999	23.94	24.63	23.75	24.44
1827	NYSE	SXI	Wed, Aug 18, 1999	23.63	23.88	23.63	23.69
1826	NYSE	SXI	Tue, Aug 17, 1999	24.00	24.13	23.63	23.63
1825	NYSE	SXI	Mon, Aug 16, 1999	23.56	23.75	23.38	23.75
1824	NYSE	SXI	Fri, Aug 13, 1999	23.63	23.81	23.63	23.81
1823	NYSE	SXI	Thu, Aug 12, 1999	23.88	24.00	23.75	23.75
1822	NYSE	SXI	Wed, Aug 11, 1999	23.75	23.88	23.38	23.88
1821	NYSE	SXI	Tue, Aug 10, 1999	24.69	24.69	23.88	23.88
1820	NYSE	SXI	Mon, Aug 9, 1999	25.31	25.31	24.63	24.63
1819	NYSE	SXI	Fri, Aug 6, 1999	24.44	25.25	24.44	25.19
1818	NYSE	SXI	Thu, Aug 5, 1999	24.69	24.81	24.25	24.31
1817	NYSE	SXI	Wed, Aug 4, 1999	26.00	26.00	24.44	25.00
1816	NYSE	SXI	Tue, Aug 3, 1999	26.88	26.94	26.13	26.13
1815	NYSE	SXI	Mon, Aug 2, 1999	26.25	26.75	26.25	26.75
1814	NYSE	SXI	Fri, Jul 30, 1999	26.63	26.63	26.44	26.50
1813	NYSE	SXI	Thu, Jul 29, 1999	27.25	27.25	26.69	26.69
1812	NYSE	SXI	Wed, Jul 28, 1999	27.44	27.50	27.38	27.44
1811	NYSE	SXI	Tue, Jul 27, 1999	27.31	27.63	27.19	27.38
1810	NYSE	SXI	Mon, Jul 26, 1999	27.56	27.56	27.31	27.38
1809	NYSE	SXI	Fri, Jul 23, 1999	27.56	27.56	27.44	27.56
1808	NYSE	SXI	Thu, Jul 22, 1999	27.25	27.63	27.19	27.63
1807	NYSE	SXI	Wed, Jul 21, 1999	27.06	27.31	27.06	27.31
1806	NYSE	SXI	Tue, Jul 20, 1999	27.50	27.50	27.13	27.19
1805	NYSE	SXI	Mon, Jul 19, 1999	27.88	27.88	27.19	27.25
1804	NYSE	SXI	Fri, Jul 16, 1999	28.38	28.38	28.00	28.00
1803	NYSE	SXI	Thu, Jul 15, 1999	28.38	28.44	28.19	28.44
1802	NYSE	SXI	Wed, Jul 14, 1999	28.06	28.25	28.00	28.25
1801	NYSE	SXI	Tue, Jul 13, 1999	28.38	28.38	27.88	28.06
1800	NYSE	SXI	Mon, Jul 12, 1999	28.81	29.00	28.13	28.25
1799	NYSE	SXI	Fri, Jul 9, 1999	28.75	28.94	28.75	28.94
1798	NYSE	SXI	Thu, Jul 8, 1999	28.56	28.88	28.44	28.88
1797	NYSE	SXI	Wed, Jul 7, 1999	28.69	28.69	28.44	28.56
1796	NYSE	SXI	Tue, Jul 6, 1999	28.31	28.81	28.25	28.75
1795	NYSE	SXI	Fri, Jul 2, 1999	27.63	28.06	27.50	28.06
1794	NYSE	SXI	Thu, Jul 1, 1999	27.44	27.75	27.31	27.75
1793	NYSE	SXI	Wed, Jun 30, 1999	28.06	28.06	27.38	27.38
1792	NYSE	SXI	Tue, Jun 29, 1999	28.38	28.44	27.88	27.94
1791	NYSE	SXI	Mon, Jun 28, 1999	28.50	28.75	28.50	28.56
1790	NYSE	SXI	Fri, Jun 25, 1999	28.50	28.69	28.50	28.50
1789	NYSE	SXI	Thu, Jun 24, 1999	27.88	28.50	27.88	28.50
1788	NYSE	SXI	Wed, Jun 23, 1999	27.69	27.75	27.69	27.75
1787	NYSE	SXI	Tue, Jun 22, 1999	27.00	27.75	27.00	27.56
1786	NYSE	SXI	Mon, Jun 21, 1999	26.50	26.88	26.50	26.88
1785	NYSE	SXI	Fri, Jun 18, 1999	27.19	27.19	26.50	26.50
1784	NYSE	SXI	Thu, Jun 17, 1999	26.50	27.13	26.50	26.88
1783	NYSE	SXI	Wed, Jun 16, 1999	26.50	26.63	26.38	26.63
1782	NYSE	SXI	Tue, Jun 15, 1999	26.25	26.50	26.25	26.50
1781	NYSE	SXI	Mon, Jun 14, 1999	26.75	26.75	26.19	26.25
1780	NYSE	SXI	Fri, Jun 11, 1999	26.31	26.94	26.31	26.75
1779	NYSE	SXI	Thu, Jun 10, 1999	26.44	26.44	26.13	26.25
1778	NYSE	SXI	Wed, Jun 9, 1999	26.44	26.44	26.25	26.38
1777	NYSE	SXI	Tue, Jun 8, 1999	26.81	26.81	26.31	26.56
1776	NYSE	SXI	Mon, Jun 7, 1999	26.63	26.94	26.63	26.94
1775	NYSE	SXI	Fri, Jun 4, 1999	26.06	26.69	26.06	26.69
1774	NYSE	SXI	Thu, Jun 3, 1999	26.13	26.38	26.00	26.31
1773	NYSE	SXI	Wed, Jun 2, 1999	26.06	26.25	25.88	26.25
1772	NYSE	SXI	Tue, Jun 1, 1999	25.94	26.06	25.88	25.94
1771	NYSE	SXI	Fri, May 28, 1999	25.56	26.38	25.56	26.13
1770	NYSE	SXI	Thu, May 27, 1999	25.56	25.69	25.44	25.69
1769	NYSE	SXI	Wed, May 26, 1999	25.75	25.88	25.44	25.56
1768	NYSE	SXI	Tue, May 25, 1999	26.19	26.31	25.56	25.63
1767	NYSE	SXI	Mon, May 24, 1999	26.94	26.94	26.25	26.25
1766	NYSE	SXI	Fri, May 21, 1999	26.88	26.94	26.56	26.94
1765	NYSE	SXI	Thu, May 20, 1999	26.50	27.00	26.50	26.75
1764	NYSE	SXI	Wed, May 19, 1999	26.56	26.63	26.38	26.44
1763	NYSE	SXI	Tue, May 18, 1999	26.50	26.88	26.50	26.56
1762	NYSE	SXI	Mon, May 17, 1999	26.63	26.63	26.25	26.56
1761	NYSE	SXI	Fri, May 14, 1999	26.81	26.81	26.63	26.81
1760	NYSE	SXI	Thu, May 13, 1999	26.56	27.13	26.56	27.00
1759	NYSE	SXI	Wed, May 12, 1999	26.38	26.81	26.00	26.56
1758	NYSE	SXI	Tue, May 11, 1999	26.38	26.63	26.38	26.63
1757	NYSE	SXI	Mon, May 10, 1999	25.44	26.25	25.44	26.25
1756	NYSE	SXI	Fri, May 7, 1999	25.06	25.31	25.06	25.19
1755	NYSE	SXI	Thu, May 6, 1999	25.06	25.13	24.94	25.13
1754	NYSE	SXI	Wed, May 5, 1999	24.94	25.25	24.94	25.19
1753	NYSE	SXI	Tue, May 4, 1999	25.44	25.44	24.88	24.94
1752	NYSE	SXI	Mon, May 3, 1999	24.63	25.00	24.56	24.94
1751	NYSE	SXI	Fri, Apr 30, 1999	24.56	24.69	24.38	24.56
1750	NYSE	SXI	Thu, Apr 29, 1999	24.25	24.50	24.00	24.31
1749	NYSE	SXI	Wed, Apr 28, 1999	25.00	25.00	24.38	24.38
1748	NYSE	SXI	Tue, Apr 27, 1999	25.50	25.63	25.13	25.13
1747	NYSE	SXI	Mon, Apr 26, 1999	24.44	25.69	24.44	25.69
1746	NYSE	SXI	Fri, Apr 23, 1999	24.94	24.94	24.75	24.94
1745	NYSE	SXI	Thu, Apr 22, 1999	23.69	24.94	23.50	24.94
1744	NYSE	SXI	Wed, Apr 21, 1999	24.00	24.00	23.56	23.69
1743	NYSE	SXI	Tue, Apr 20, 1999	24.50	24.50	24.00	24.00
1742	NYSE	SXI	Mon, Apr 19, 1999	23.81	24.63	23.81	24.56
1741	NYSE	SXI	Fri, Apr 16, 1999	23.00	23.75	23.00	23.75
1740	NYSE	SXI	Thu, Apr 15, 1999	24.31	24.56	23.38	23.44
1739	NYSE	SXI	Wed, Apr 14, 1999	23.25	24.44	23.25	24.44
1738	NYSE	SXI	Tue, Apr 13, 1999	23.06	23.38	23.00	23.19
1737	NYSE	SXI	Mon, Apr 12, 1999	21.88	23.19	21.75	23.13
1736	NYSE	SXI	Fri, Apr 9, 1999	21.38	22.00	21.38	22.00
1735	NYSE	SXI	Thu, Apr 8, 1999	21.44	21.50	21.25	21.38
1734	NYSE	SXI	Wed, Apr 7, 1999	21.50	21.50	21.38	21.44
1733	NYSE	SXI	Tue, Apr 6, 1999	21.38	21.56	21.31	21.50
1732	NYSE	SXI	Mon, Apr 5, 1999	21.88	22.00	21.13	21.19
1731	NYSE	SXI	Thu, Apr 1, 1999	21.81	21.81	21.50	21.63
1730	NYSE	SXI	Wed, Mar 31, 1999	22.00	22.09	21.88	21.88
1729	NYSE	SXI	Tue, Mar 30, 1999	21.88	21.94	21.63	21.94
1728	NYSE	SXI	Mon, Mar 29, 1999	22.06	22.06	21.56	21.63
1727	NYSE	SXI	Fri, Mar 26, 1999	21.88	22.00	21.75	21.94
1726	NYSE	SXI	Thu, Mar 25, 1999	22.06	22.06	21.88	21.88
1725	NYSE	SXI	Wed, Mar 24, 1999	22.81	22.81	22.06	22.06
1724	NYSE	SXI	Tue, Mar 23, 1999	23.31	23.31	22.81	22.88
1723	NYSE	SXI	Mon, Mar 22, 1999	23.25	23.44	23.13	23.38
1722	NYSE	SXI	Fri, Mar 19, 1999	22.31	23.31	22.31	23.25
1721	NYSE	SXI	Thu, Mar 18, 1999	22.13	22.50	22.13	22.44
1720	NYSE	SXI	Wed, Mar 17, 1999	22.13	22.19	22.13	22.13
1719	NYSE	SXI	Tue, Mar 16, 1999	22.25	22.31	22.13	22.13
1718	NYSE	SXI	Mon, Mar 15, 1999	22.25	22.31	22.25	22.31
1717	NYSE	SXI	Fri, Mar 12, 1999	22.25	22.31	22.25	22.25
1716	NYSE	SXI	Thu, Mar 11, 1999	22.25	22.44	22.25	22.25
1715	NYSE	SXI	Wed, Mar 10, 1999	22.38	22.38	22.00	22.25
1714	NYSE	SXI	Tue, Mar 9, 1999	22.63	22.63	22.38	22.63
1713	NYSE	SXI	Mon, Mar 8, 1999	22.88	22.88	22.69	22.69
1712	NYSE	SXI	Fri, Mar 5, 1999	23.25	23.56	22.88	23.00
1711	NYSE	SXI	Thu, Mar 4, 1999	23.50	23.50	23.13	23.25
1710	NYSE	SXI	Wed, Mar 3, 1999	23.75	23.81	23.38	23.56
1709	NYSE	SXI	Tue, Mar 2, 1999	23.75	23.94	23.75	23.81
1708	NYSE	SXI	Mon, Mar 1, 1999	23.94	24.06	23.75	23.75
1707	NYSE	SXI	Fri, Feb 26, 1999	24.19	24.19	23.69	23.69
1706	NYSE	SXI	Thu, Feb 25, 1999	24.50	24.50	24.00	24.06
1705	NYSE	SXI	Wed, Feb 24, 1999	25.75	25.75	24.75	24.75
1704	NYSE	SXI	Tue, Feb 23, 1999	25.88	26.00	25.63	25.63
1703	NYSE	SXI	Mon, Feb 22, 1999	25.44	25.88	25.38	25.75
1702	NYSE	SXI	Fri, Feb 19, 1999	25.50	25.50	25.25	25.44
1701	NYSE	SXI	Thu, Feb 18, 1999	25.81	25.81	25.50	25.63
1700	NYSE	SXI	Wed, Feb 17, 1999	25.88	26.00	25.88	25.94
1699	NYSE	SXI	Tue, Feb 16, 1999	26.25	26.38	25.88	25.88
1698	NYSE	SXI	Fri, Feb 12, 1999	26.00	26.00	25.94	26.00
1697	NYSE	SXI	Thu, Feb 11, 1999	26.13	26.13	25.88	26.00
1696	NYSE	SXI	Wed, Feb 10, 1999	26.63	26.63	26.13	26.13
1695	NYSE	SXI	Tue, Feb 9, 1999	26.38	26.63	26.38	26.63
1694	NYSE	SXI	Mon, Feb 8, 1999	25.75	26.13	25.75	26.13
1693	NYSE	SXI	Fri, Feb 5, 1999	25.81	26.06	25.75	25.75
1692	NYSE	SXI	Thu, Feb 4, 1999	25.75	26.31	25.75	25.88
1691	NYSE	SXI	Wed, Feb 3, 1999	26.06	26.19	25.75	25.81
1690	NYSE	SXI	Tue, Feb 2, 1999	26.19	26.19	25.88	25.94
1689	NYSE	SXI	Mon, Feb 1, 1999	26.00	26.38	26.00	26.19
1688	NYSE	SXI	Fri, Jan 29, 1999	25.94	26.00	25.88	26.00
1687	NYSE	SXI	Thu, Jan 28, 1999	26.19	26.50	26.06	26.06
1686	NYSE	SXI	Wed, Jan 27, 1999	26.75	26.75	26.19	26.25
1685	NYSE	SXI	Tue, Jan 26, 1999	26.38	26.50	26.13	26.50
1684	NYSE	SXI	Mon, Jan 25, 1999	26.06	26.19	25.88	26.13
1683	NYSE	SXI	Fri, Jan 22, 1999	26.50	26.50	26.06	26.19
1682	NYSE	SXI	Thu, Jan 21, 1999	25.94	26.25	25.94	26.25
1681	NYSE	SXI	Wed, Jan 20, 1999	25.25	25.94	25.25	25.94
1680	NYSE	SXI	Tue, Jan 19, 1999	25.00	25.25	24.88	25.13
1679	NYSE	SXI	Fri, Jan 15, 1999	24.69	25.13	24.69	25.13
1678	NYSE	SXI	Thu, Jan 14, 1999	24.75	25.06	24.75	24.88
1677	NYSE	SXI	Wed, Jan 13, 1999	25.00	25.00	24.41	24.88
1676	NYSE	SXI	Tue, Jan 12, 1999	25.63	25.63	25.25	25.25
1675	NYSE	SXI	Mon, Jan 11, 1999	26.25	26.25	25.63	25.63
1674	NYSE	SXI	Fri, Jan 8, 1999	25.88	26.25	25.63	26.25
1673	NYSE	SXI	Thu, Jan 7, 1999	26.06	26.06	25.81	26.00
1672	NYSE	SXI	Wed, Jan 6, 1999	26.88	26.88	26.13	26.13
1671	NYSE	SXI	Tue, Jan 5, 1999	27.50	27.50	26.81	26.81
1670	NYSE	SXI	Mon, Jan 4, 1999	26.13	27.56	26.13	27.25
1669	NYSE	SXI	Thu, Dec 31, 1998	25.69	26.25	25.69	26.25
1668	NYSE	SXI	Wed, Dec 30, 1998	24.56	25.44	24.56	25.44
1667	NYSE	SXI	Tue, Dec 29, 1998	24.00	24.31	24.00	24.31
1666	NYSE	SXI	Mon, Dec 28, 1998	23.88	24.00	23.88	24.00
1665	NYSE	SXI	Thu, Dec 24, 1998	24.06	24.06	23.94	23.94
1664	NYSE	SXI	Wed, Dec 23, 1998	23.38	24.06	23.38	24.06
1663	NYSE	SXI	Tue, Dec 22, 1998	24.13	24.19	23.00	23.44
1662	NYSE	SXI	Mon, Dec 21, 1998	24.00	24.19	23.94	24.19
1661	NYSE	SXI	Fri, Dec 18, 1998	24.06	24.06	23.50	23.75
1660	NYSE	SXI	Thu, Dec 17, 1998	24.13	24.19	23.63	23.88
1659	NYSE	SXI	Wed, Dec 16, 1998	23.13	23.88	23.13	23.88
1658	NYSE	SXI	Tue, Dec 15, 1998	23.38	23.44	23.06	23.13
1657	NYSE	SXI	Mon, Dec 14, 1998	23.25	23.38	23.00	23.31
1656	NYSE	SXI	Fri, Dec 11, 1998	23.44	23.56	23.38	23.38
1655	NYSE	SXI	Thu, Dec 10, 1998	23.88	23.88	23.13	23.25
1654	NYSE	SXI	Wed, Dec 9, 1998	24.13	24.25	23.50	23.63
1653	NYSE	SXI	Tue, Dec 8, 1998	24.13	24.19	24.06	24.13
1652	NYSE	SXI	Mon, Dec 7, 1998	24.13	24.31	23.94	24.13
1651	NYSE	SXI	Fri, Dec 4, 1998	24.38	24.38	24.00	24.19
1650	NYSE	SXI	Thu, Dec 3, 1998	23.81	24.44	23.81	24.31
1649	NYSE	SXI	Wed, Dec 2, 1998	23.56	23.88	23.56	23.81
1648	NYSE	SXI	Tue, Dec 1, 1998	23.38	23.69	23.25	23.44
1647	NYSE	SXI	Mon, Nov 30, 1998	24.06	24.06	23.25	23.38
1646	NYSE	SXI	Fri, Nov 27, 1998	24.13	24.19	23.75	23.94
1645	NYSE	SXI	Wed, Nov 25, 1998	24.81	24.81	24.13	24.13
1644	NYSE	SXI	Tue, Nov 24, 1998	25.50	25.50	24.81	24.81
1643	NYSE	SXI	Mon, Nov 23, 1998	26.38	26.38	25.50	25.50
1642	NYSE	SXI	Fri, Nov 20, 1998	26.75	26.75	26.25	26.38
1641	NYSE	SXI	Thu, Nov 19, 1998	26.50	26.81	26.50	26.75
1640	NYSE	SXI	Wed, Nov 18, 1998	27.06	27.06	26.31	26.50
1639	NYSE	SXI	Tue, Nov 17, 1998	27.50	27.50	27.13	27.31
1638	NYSE	SXI	Mon, Nov 16, 1998	27.50	27.75	27.38	27.63
1637	NYSE	SXI	Fri, Nov 13, 1998	27.38	27.38	27.00	27.00
1636	NYSE	SXI	Thu, Nov 12, 1998	27.31	27.94	27.31	27.50
1635	NYSE	SXI	Wed, Nov 11, 1998	27.81	27.88	27.50	27.56
1634	NYSE	SXI	Tue, Nov 10, 1998	28.00	28.00	27.69	27.94
1633	NYSE	SXI	Mon, Nov 9, 1998	27.88	28.88	27.88	28.13
1632	NYSE	SXI	Fri, Nov 6, 1998	27.63	28.19	27.56	27.81
1631	NYSE	SXI	Thu, Nov 5, 1998	26.63	27.63	26.63	27.50
1630	NYSE	SXI	Wed, Nov 4, 1998	25.81	26.50	25.81	26.50
1629	NYSE	SXI	Tue, Nov 3, 1998	25.81	26.00	25.81	25.88
1628	NYSE	SXI	Mon, Nov 2, 1998	24.81	25.88	24.81	25.88
1627	NYSE	SXI	Fri, Oct 30, 1998	24.88	24.88	24.69	24.69
1626	NYSE	SXI	Thu, Oct 29, 1998	24.31	24.88	24.19	24.88
1625	NYSE	SXI	Wed, Oct 28, 1998	23.75	24.31	23.75	24.31
1624	NYSE	SXI	Tue, Oct 27, 1998	23.75	23.75	23.38	23.63
1623	NYSE	SXI	Mon, Oct 26, 1998	23.69	23.81	23.44	23.50
1622	NYSE	SXI	Fri, Oct 23, 1998	23.38	23.56	23.31	23.56
1621	NYSE	SXI	Thu, Oct 22, 1998	23.63	23.75	23.38	23.38
1620	NYSE	SXI	Wed, Oct 21, 1998	21.63	23.13	21.63	23.00
1619	NYSE	SXI	Tue, Oct 20, 1998	20.50	20.75	20.50	20.75
1618	NYSE	SXI	Mon, Oct 19, 1998	20.50	20.50	20.25	20.50
1617	NYSE	SXI	Fri, Oct 16, 1998	20.81	20.88	20.19	20.38
1616	NYSE	SXI	Thu, Oct 15, 1998	20.25	21.13	20.25	20.94
1615	NYSE	SXI	Wed, Oct 14, 1998	20.56	20.56	20.00	20.13
1614	NYSE	SXI	Tue, Oct 13, 1998	20.50	20.81	20.38	20.69
1613	NYSE	SXI	Mon, Oct 12, 1998	19.94	20.91	19.94	20.25
1612	NYSE	SXI	Fri, Oct 9, 1998	19.31	19.69	19.00	19.69
1611	NYSE	SXI	Thu, Oct 8, 1998	20.75	20.75	19.00	19.38
1610	NYSE	SXI	Wed, Oct 7, 1998	21.81	21.81	20.75	20.75
1609	NYSE	SXI	Tue, Oct 6, 1998	22.81	22.81	22.00	22.06
1608	NYSE	SXI	Mon, Oct 5, 1998	23.44	23.44	22.88	22.88
1607	NYSE	SXI	Fri, Oct 2, 1998	23.25	23.69	23.13	23.69
1606	NYSE	SXI	Thu, Oct 1, 1998	23.88	23.88	23.38	23.50
1605	NYSE	SXI	Wed, Sep 30, 1998	23.44	23.88	23.38	23.88
1604	NYSE	SXI	Tue, Sep 29, 1998	23.00	23.44	23.00	23.44
1603	NYSE	SXI	Mon, Sep 28, 1998	22.00	22.94	22.00	22.94
1602	NYSE	SXI	Fri, Sep 25, 1998	21.94	22.25	21.94	22.00
1601	NYSE	SXI	Thu, Sep 24, 1998	22.13	22.44	22.06	22.13
1600	NYSE	SXI	Wed, Sep 23, 1998	22.13	22.25	22.13	22.13
1599	NYSE	SXI	Tue, Sep 22, 1998	22.13	22.25	21.75	22.06
1598	NYSE	SXI	Mon, Sep 21, 1998	21.38	21.88	21.25	21.88
1597	NYSE	SXI	Fri, Sep 18, 1998	21.75	21.75	21.00	21.50
1596	NYSE	SXI	Thu, Sep 17, 1998	21.50	21.69	21.25	21.50
1595	NYSE	SXI	Wed, Sep 16, 1998	22.63	22.63	21.63	21.75
1594	NYSE	SXI	Tue, Sep 15, 1998	22.44	23.06	22.44	22.56
1593	NYSE	SXI	Mon, Sep 14, 1998	21.94	22.63	21.94	22.44
1592	NYSE	SXI	Fri, Sep 11, 1998	22.00	22.00	21.75	21.75
1591	NYSE	SXI	Thu, Sep 10, 1998	21.63	22.13	21.50	22.00
1590	NYSE	SXI	Wed, Sep 9, 1998	21.75	21.81	21.56	21.56
1589	NYSE	SXI	Tue, Sep 8, 1998	21.81	21.94	21.63	21.69
1588	NYSE	SXI	Fri, Sep 4, 1998	21.50	21.50	21.19	21.19
1587	NYSE	SXI	Thu, Sep 3, 1998	21.56	21.69	21.38	21.56
1586	NYSE	SXI	Wed, Sep 2, 1998	21.84	22.00	21.75	21.81
1585	NYSE	SXI	Tue, Sep 1, 1998	22.38	22.38	21.88	21.94
1584	NYSE	SXI	Mon, Aug 31, 1998	22.63	22.63	22.25	22.25
1583	NYSE	SXI	Fri, Aug 28, 1998	23.13	23.38	22.63	22.81
1582	NYSE	SXI	Thu, Aug 27, 1998	23.75	23.75	23.13	23.19
1581	NYSE	SXI	Wed, Aug 26, 1998	24.06	24.06	23.88	23.88
1580	NYSE	SXI	Tue, Aug 25, 1998	24.00	24.19	24.00	24.06
1579	NYSE	SXI	Mon, Aug 24, 1998	24.56	24.56	24.06	24.38
1578	NYSE	SXI	Fri, Aug 21, 1998	24.56	24.56	24.31	24.44
1577	NYSE	SXI	Thu, Aug 20, 1998	24.38	24.38	24.00	24.13
1576	NYSE	SXI	Wed, Aug 19, 1998	25.13	25.13	24.50	24.50
1575	NYSE	SXI	Tue, Aug 18, 1998	24.88	25.06	24.88	25.06
1574	NYSE	SXI	Mon, Aug 17, 1998	25.25	25.38	24.88	24.88
1573	NYSE	SXI	Fri, Aug 14, 1998	25.00	25.25	24.94	25.25
1572	NYSE	SXI	Thu, Aug 13, 1998	26.44	26.44	24.94	25.25
1571	NYSE	SXI	Wed, Aug 12, 1998	26.63	26.81	26.44	26.44
1570	NYSE	SXI	Tue, Aug 11, 1998	27.38	27.38	26.63	26.63
1569	NYSE	SXI	Mon, Aug 10, 1998	27.25	27.38	27.06	27.38
1568	NYSE	SXI	Fri, Aug 7, 1998	27.44	27.88	27.25	27.38
1567	NYSE	SXI	Thu, Aug 6, 1998	27.75	27.75	26.94	27.38
1566	NYSE	SXI	Wed, Aug 5, 1998	27.81	28.00	27.25	27.38
1565	NYSE	SXI	Tue, Aug 4, 1998	28.25	28.25	27.81	27.81
1564	NYSE	SXI	Mon, Aug 3, 1998	28.00	28.06	28.00	28.00
1563	NYSE	SXI	Fri, Jul 31, 1998	28.31	28.31	28.00	28.00
1562	NYSE	SXI	Thu, Jul 30, 1998	28.44	28.56	28.25	28.31
1561	NYSE	SXI	Wed, Jul 29, 1998	28.44	28.44	28.25	28.31
1560	NYSE	SXI	Tue, Jul 28, 1998	28.50	28.50	28.25	28.25
1559	NYSE	SXI	Mon, Jul 27, 1998	28.69	28.69	28.50	28.56
1558	NYSE	SXI	Fri, Jul 24, 1998	28.63	28.63	28.63	28.63
1557	NYSE	SXI	Thu, Jul 23, 1998	28.94	28.94	28.63	28.63
1556	NYSE	SXI	Wed, Jul 22, 1998	28.63	29.00	28.50	28.94
1555	NYSE	SXI	Tue, Jul 21, 1998	29.00	29.00	28.63	28.63
1554	NYSE	SXI	Mon, Jul 20, 1998	28.94	29.13	28.94	29.13
1553	NYSE	SXI	Fri, Jul 17, 1998	28.94	29.06	28.94	29.06
1552	NYSE	SXI	Thu, Jul 16, 1998	28.81	28.94	28.75	28.88
1551	NYSE	SXI	Wed, Jul 15, 1998	28.75	28.94	28.63	28.81
1550	NYSE	SXI	Tue, Jul 14, 1998	28.63	29.00	28.63	29.00
1549	NYSE	SXI	Mon, Jul 13, 1998	28.94	28.94	28.63	28.63
1548	NYSE	SXI	Fri, Jul 10, 1998	28.88	28.88	28.69	28.88
1547	NYSE	SXI	Thu, Jul 9, 1998	28.81	28.81	28.69	28.69
1546	NYSE	SXI	Wed, Jul 8, 1998	28.63	28.88	28.63	28.81
1545	NYSE	SXI	Tue, Jul 7, 1998	28.75	28.88	28.50	28.56
1544	NYSE	SXI	Mon, Jul 6, 1998	29.50	29.50	28.63	28.63
1543	NYSE	SXI	Thu, Jul 2, 1998	29.63	29.63	29.50	29.50
1542	NYSE	SXI	Wed, Jul 1, 1998	29.63	29.69	29.56	29.56
1541	NYSE	SXI	Tue, Jun 30, 1998	29.50	29.69	29.50	29.63
1540	NYSE	SXI	Mon, Jun 29, 1998	29.50	29.63	29.50	29.56
1539	NYSE	SXI	Fri, Jun 26, 1998	29.56	29.69	29.50	29.50
1538	NYSE	SXI	Thu, Jun 25, 1998	29.75	29.94	29.56	29.63
1537	NYSE	SXI	Wed, Jun 24, 1998	29.84	29.84	29.63	29.69
1536	NYSE	SXI	Tue, Jun 23, 1998	29.81	29.81	29.59	29.75
1535	NYSE	SXI	Mon, Jun 22, 1998	29.50	29.88	29.50	29.56
1534	NYSE	SXI	Fri, Jun 19, 1998	29.50	29.63	29.50	29.50
1533	NYSE	SXI	Thu, Jun 18, 1998	29.56	29.56	29.50	29.50
1532	NYSE	SXI	Wed, Jun 17, 1998	29.56	30.13	29.56	29.63
1531	NYSE	SXI	Tue, Jun 16, 1998	29.75	30.13	29.56	29.75
1530	NYSE	SXI	Mon, Jun 15, 1998	29.75	29.81	29.50	29.50
1529	NYSE	SXI	Fri, Jun 12, 1998	30.00	30.00	29.56	29.69
1528	NYSE	SXI	Thu, Jun 11, 1998	29.56	29.94	29.56	29.75
1527	NYSE	SXI	Wed, Jun 10, 1998	29.69	29.75	29.50	29.56
1526	NYSE	SXI	Tue, Jun 9, 1998	29.69	29.88	29.56	29.81
1525	NYSE	SXI	Mon, Jun 8, 1998	29.69	29.81	29.63	29.63
1524	NYSE	SXI	Fri, Jun 5, 1998	29.75	29.75	29.56	29.63
1523	NYSE	SXI	Thu, Jun 4, 1998	29.56	29.75	29.50	29.75
1522	NYSE	SXI	Wed, Jun 3, 1998	29.75	29.75	29.56	29.56
1521	NYSE	SXI	Tue, Jun 2, 1998	30.00	30.00	29.63	29.63
1520	NYSE	SXI	Mon, Jun 1, 1998	30.00	30.00	29.81	29.88
1519	NYSE	SXI	Fri, May 29, 1998	30.00	30.13	29.94	30.13
1518	NYSE	SXI	Thu, May 28, 1998	29.50	30.00	29.50	29.94
1517	NYSE	SXI	Wed, May 27, 1998	29.69	29.81	29.50	29.50
1516	NYSE	SXI	Tue, May 26, 1998	29.88	30.00	29.31	29.50
1515	NYSE	SXI	Fri, May 22, 1998	30.31	30.31	29.75	29.75
1514	NYSE	SXI	Thu, May 21, 1998	30.19	30.44	29.94	30.44
1513	NYSE	SXI	Wed, May 20, 1998	30.56	30.63	30.38	30.38
1512	NYSE	SXI	Tue, May 19, 1998	30.00	30.50	29.81	30.50
1511	NYSE	SXI	Mon, May 18, 1998	30.06	30.13	29.88	30.00
1510	NYSE	SXI	Fri, May 15, 1998	30.88	30.88	30.19	30.31
1509	NYSE	SXI	Thu, May 14, 1998	31.50	31.50	31.00	31.00
1508	NYSE	SXI	Wed, May 13, 1998	31.25	31.56	31.25	31.50
1507	NYSE	SXI	Tue, May 12, 1998	30.50	31.13	30.50	31.13
1506	NYSE	SXI	Mon, May 11, 1998	30.13	30.50	30.13	30.50
1505	NYSE	SXI	Fri, May 8, 1998	30.31	30.69	30.00	30.00
1504	NYSE	SXI	Thu, May 7, 1998	30.38	30.63	30.31	30.31
1503	NYSE	SXI	Wed, May 6, 1998	30.38	30.75	30.38	30.69
1502	NYSE	SXI	Tue, May 5, 1998	30.00	30.38	29.94	30.38
1501	NYSE	SXI	Mon, May 4, 1998	29.69	30.31	29.69	30.13
1500	NYSE	SXI	Fri, May 1, 1998	30.31	30.44	29.63	29.94
1499	NYSE	SXI	Thu, Apr 30, 1998	30.25	30.44	30.19	30.44
1498	NYSE	SXI	Wed, Apr 29, 1998	29.94	30.25	29.94	30.25
1497	NYSE	SXI	Tue, Apr 28, 1998	30.19	30.19	29.75	29.88
1496	NYSE	SXI	Mon, Apr 27, 1998	30.50	30.50	29.94	30.13
1495	NYSE	SXI	Fri, Apr 24, 1998	30.00	30.50	30.00	30.50
1494	NYSE	SXI	Thu, Apr 23, 1998	29.63	30.06	29.63	29.88
1493	NYSE	SXI	Wed, Apr 22, 1998	29.81	29.94	29.75	29.81
1492	NYSE	SXI	Tue, Apr 21, 1998	29.56	29.75	29.50	29.69
1491	NYSE	SXI	Mon, Apr 20, 1998	29.88	29.88	29.56	29.56
1490	NYSE	SXI	Fri, Apr 17, 1998	29.75	29.81	29.75	29.81
1489	NYSE	SXI	Thu, Apr 16, 1998	29.81	29.81	29.69	29.81
1488	NYSE	SXI	Wed, Apr 15, 1998	30.19	30.19	29.75	29.88
1487	NYSE	SXI	Tue, Apr 14, 1998	30.50	30.50	30.13	30.13
1486	NYSE	SXI	Mon, Apr 13, 1998	30.94	30.94	30.19	30.50
1485	NYSE	SXI	Thu, Apr 9, 1998	29.63	31.00	29.63	31.00
1484	NYSE	SXI	Wed, Apr 8, 1998	29.94	30.25	29.44	29.63
1483	NYSE	SXI	Tue, Apr 7, 1998	30.38	30.38	29.81	29.81
1482	NYSE	SXI	Mon, Apr 6, 1998	30.50	30.63	30.25	30.50
1481	NYSE	SXI	Fri, Apr 3, 1998	30.88	30.94	30.69	30.69
1480	NYSE	SXI	Thu, Apr 2, 1998	31.19	31.25	30.50	30.75
1479	NYSE	SXI	Wed, Apr 1, 1998	30.75	31.25	30.69	31.19
1478	NYSE	SXI	Tue, Mar 31, 1998	30.94	30.94	30.63	30.63
1477	NYSE	SXI	Mon, Mar 30, 1998	31.69	31.69	31.00	31.06
1476	NYSE	SXI	Fri, Mar 27, 1998	31.88	31.94	31.63	31.94
1475	NYSE	SXI	Thu, Mar 26, 1998	32.31	32.44	32.13	32.13
1474	NYSE	SXI	Wed, Mar 25, 1998	32.94	33.06	32.44	32.44
1473	NYSE	SXI	Tue, Mar 24, 1998	33.06	33.06	32.63	32.81
1472	NYSE	SXI	Mon, Mar 23, 1998	33.38	33.69	32.81	32.81
1471	NYSE	SXI	Fri, Mar 20, 1998	33.63	33.75	33.25	33.31
1470	NYSE	SXI	Thu, Mar 19, 1998	33.94	34.25	33.81	33.88
1469	NYSE	SXI	Wed, Mar 18, 1998	33.38	34.13	33.38	33.81
1468	NYSE	SXI	Tue, Mar 17, 1998	34.56	34.56	33.50	33.50
1467	NYSE	SXI	Mon, Mar 16, 1998	34.13	35.88	34.00	34.88
1466	NYSE	SXI	Fri, Mar 13, 1998	33.50	34.00	33.50	33.88
1465	NYSE	SXI	Thu, Mar 12, 1998	33.19	33.94	33.06	33.50
1464	NYSE	SXI	Wed, Mar 11, 1998	31.38	33.44	31.25	33.44
1463	NYSE	SXI	Tue, Mar 10, 1998	31.69	31.81	31.31	31.31
1462	NYSE	SXI	Mon, Mar 9, 1998	30.56	31.69	30.44	31.69
1461	NYSE	SXI	Fri, Mar 6, 1998	29.94	30.75	29.94	30.75
1460	NYSE	SXI	Thu, Mar 5, 1998	30.63	30.63	30.00	30.00
1459	NYSE	SXI	Wed, Mar 4, 1998	30.88	31.19	30.56	30.69
1458	NYSE	SXI	Tue, Mar 3, 1998	30.88	31.13	30.69	31.13
1457	NYSE	SXI	Mon, Mar 2, 1998	31.06	31.19	30.56	30.88
1456	NYSE	SXI	Fri, Feb 27, 1998	31.31	31.69	31.06	31.06
1455	NYSE	SXI	Thu, Feb 26, 1998	31.19	31.63	31.19	31.31
1454	NYSE	SXI	Wed, Feb 25, 1998	30.38	31.31	30.38	31.13
1453	NYSE	SXI	Tue, Feb 24, 1998	29.69	30.38	29.69	30.38
1452	NYSE	SXI	Mon, Feb 23, 1998	30.00	30.31	29.69	29.69
1451	NYSE	SXI	Fri, Feb 20, 1998	30.13	30.25	29.50	29.75
1450	NYSE	SXI	Thu, Feb 19, 1998	30.25	30.56	30.00	30.38
1449	NYSE	SXI	Wed, Feb 18, 1998	30.38	30.69	30.00	30.00
1448	NYSE	SXI	Tue, Feb 17, 1998	30.50	30.56	29.69	30.19
1447	NYSE	SXI	Fri, Feb 13, 1998	30.38	31.06	30.38	31.00
1446	NYSE	SXI	Thu, Feb 12, 1998	29.94	30.38	29.94	30.38
1445	NYSE	SXI	Wed, Feb 11, 1998	30.25	30.38	30.13	30.13
1444	NYSE	SXI	Tue, Feb 10, 1998	30.13	30.38	29.75	30.31
1443	NYSE	SXI	Mon, Feb 9, 1998	30.50	30.50	30.38	30.38
1442	NYSE	SXI	Fri, Feb 6, 1998	30.81	30.88	30.63	30.63
1441	NYSE	SXI	Thu, Feb 5, 1998	31.19	31.31	30.69	30.94
1440	NYSE	SXI	Wed, Feb 4, 1998	29.38	31.38	29.00	31.31
1439	NYSE	SXI	Tue, Feb 3, 1998	28.38	29.50	28.38	29.38
1438	NYSE	SXI	Mon, Feb 2, 1998	28.00	28.50	28.00	28.50
1437	NYSE	SXI	Fri, Jan 30, 1998	27.25	27.63	27.19	27.56
1436	NYSE	SXI	Thu, Jan 29, 1998	28.13	28.50	27.13	27.25
1435	NYSE	SXI	Wed, Jan 28, 1998	28.50	28.75	28.19	28.38
1434	NYSE	SXI	Tue, Jan 27, 1998	27.88	28.38	27.88	28.25
1433	NYSE	SXI	Mon, Jan 26, 1998	28.25	28.50	27.75	27.75
1432	NYSE	SXI	Fri, Jan 23, 1998	29.00	29.06	28.38	28.38
1431	NYSE	SXI	Thu, Jan 22, 1998	29.81	29.81	29.06	29.06
1430	NYSE	SXI	Wed, Jan 21, 1998	30.25	30.25	29.63	29.75
1429	NYSE	SXI	Tue, Jan 20, 1998	31.75	32.19	31.69	32.00
1428	NYSE	SXI	Fri, Jan 16, 1998	31.13	31.63	31.00	31.50
1427	NYSE	SXI	Thu, Jan 15, 1998	30.94	31.44	30.94	31.13
1426	NYSE	SXI	Wed, Jan 14, 1998	31.69	31.69	30.63	31.06
1425	NYSE	SXI	Tue, Jan 13, 1998	31.44	31.88	31.44	31.69
1424	NYSE	SXI	Mon, Jan 12, 1998	31.69	31.69	31.25	31.38
1423	NYSE	SXI	Fri, Jan 9, 1998	32.94	33.00	31.75	31.94
1422	NYSE	SXI	Thu, Jan 8, 1998	33.63	33.63	33.00	33.00
1421	NYSE	SXI	Wed, Jan 7, 1998	34.00	34.00	33.13	33.63
1420	NYSE	SXI	Tue, Jan 6, 1998	34.00	34.38	34.00	34.00
1419	NYSE	SXI	Mon, Jan 5, 1998	35.19	35.19	34.38	34.38
1418	NYSE	SXI	Fri, Jan 2, 1998	35.00	35.69	34.75	35.25
1417	NYSE	SXI	Wed, Dec 31, 1997	35.19	35.75	35.19	35.25
1416	NYSE	SXI	Tue, Dec 30, 1997	35.31	35.31	34.88	35.06
1415	NYSE	SXI	Mon, Dec 29, 1997	34.25	35.25	34.25	35.25
1414	NYSE	SXI	Fri, Dec 26, 1997	34.88	34.94	34.06	34.25
1413	NYSE	SXI	Wed, Dec 24, 1997	34.50	34.63	34.38	34.63
1412	NYSE	SXI	Tue, Dec 23, 1997	35.25	35.25	34.63	34.69
1411	NYSE	SXI	Mon, Dec 22, 1997	35.00	35.56	35.00	35.00
1410	NYSE	SXI	Fri, Dec 19, 1997	34.44	34.94	34.44	34.94
1409	NYSE	SXI	Thu, Dec 18, 1997	34.50	34.75	34.50	34.69
1408	NYSE	SXI	Wed, Dec 17, 1997	34.38	34.44	34.25	34.31
1407	NYSE	SXI	Tue, Dec 16, 1997	33.44	34.25	33.44	34.13
1406	NYSE	SXI	Mon, Dec 15, 1997	34.63	34.63	33.56	33.56
1405	NYSE	SXI	Fri, Dec 12, 1997	35.00	35.00	34.38	34.69
1404	NYSE	SXI	Thu, Dec 11, 1997	34.75	35.00	34.63	35.00
1403	NYSE	SXI	Wed, Dec 10, 1997	35.19	35.19	34.56	34.63
1402	NYSE	SXI	Tue, Dec 9, 1997	35.25	35.38	35.00	35.19
1401	NYSE	SXI	Mon, Dec 8, 1997	35.31	35.88	35.00	35.25
1400	NYSE	SXI	Fri, Dec 5, 1997	34.88	35.19	34.88	35.19
1399	NYSE	SXI	Thu, Dec 4, 1997	34.69	35.13	34.69	35.00
1398	NYSE	SXI	Wed, Dec 3, 1997	34.69	34.75	34.56	34.75
1397	NYSE	SXI	Tue, Dec 2, 1997	34.19	34.75	34.19	34.75
1396	NYSE	SXI	Mon, Dec 1, 1997	35.06	35.13	34.75	34.88
1395	NYSE	SXI	Fri, Nov 28, 1997	34.94	35.19	34.94	35.19
1394	NYSE	SXI	Wed, Nov 26, 1997	35.19	35.19	34.69	34.94
1393	NYSE	SXI	Tue, Nov 25, 1997	34.63	35.25	34.50	35.00
1392	NYSE	SXI	Mon, Nov 24, 1997	35.31	35.31	34.25	34.38
1391	NYSE	SXI	Fri, Nov 21, 1997	34.94	35.06	34.75	35.06
1390	NYSE	SXI	Thu, Nov 20, 1997	34.94	35.06	34.81	34.81
1389	NYSE	SXI	Wed, Nov 19, 1997	34.44	35.00	34.44	34.94
1388	NYSE	SXI	Tue, Nov 18, 1997	35.00	35.00	34.19	34.44
1387	NYSE	SXI	Mon, Nov 17, 1997	35.13	35.19	35.00	35.00
1386	NYSE	SXI	Fri, Nov 14, 1997	35.00	35.31	35.00	35.13
1385	NYSE	SXI	Thu, Nov 13, 1997	35.56	35.56	34.75	35.00
1384	NYSE	SXI	Wed, Nov 12, 1997	35.38	35.81	35.38	35.69
1383	NYSE	SXI	Tue, Nov 11, 1997	35.31	35.38	35.25	35.38
1382	NYSE	SXI	Mon, Nov 10, 1997	35.88	35.88	35.44	35.50
1381	NYSE	SXI	Fri, Nov 7, 1997	36.31	36.75	35.88	35.88
1380	NYSE	SXI	Thu, Nov 6, 1997	36.81	36.88	36.31	36.31
1379	NYSE	SXI	Wed, Nov 5, 1997	35.50	37.00	35.50	36.81
1378	NYSE	SXI	Tue, Nov 4, 1997	35.50	35.50	35.44	35.50
1377	NYSE	SXI	Mon, Nov 3, 1997	35.00	35.56	35.00	35.56
1376	NYSE	SXI	Fri, Oct 31, 1997	34.63	35.00	34.50	35.00
1375	NYSE	SXI	Thu, Oct 30, 1997	34.50	34.69	34.44	34.69
1374	NYSE	SXI	Wed, Oct 29, 1997	34.00	34.50	34.00	34.38
1373	NYSE	SXI	Tue, Oct 28, 1997	33.13	33.75	32.19	33.75
1372	NYSE	SXI	Mon, Oct 27, 1997	34.88	35.38	33.88	33.88
1371	NYSE	SXI	Fri, Oct 24, 1997	34.25	35.00	34.25	35.00
1370	NYSE	SXI	Thu, Oct 23, 1997	33.63	34.00	33.31	34.00
1369	NYSE	SXI	Wed, Oct 22, 1997	34.38	34.38	33.69	33.69
1368	NYSE	SXI	Tue, Oct 21, 1997	33.69	33.75	33.00	33.63
1367	NYSE	SXI	Mon, Oct 20, 1997	34.69	34.69	33.81	33.81
1366	NYSE	SXI	Fri, Oct 17, 1997	35.56	36.13	34.75	34.81
1365	NYSE	SXI	Thu, Oct 16, 1997	35.81	36.00	35.81	36.00
1364	NYSE	SXI	Wed, Oct 15, 1997	35.75	36.25	35.63	35.75
1363	NYSE	SXI	Tue, Oct 14, 1997	34.06	36.50	34.06	35.81
1362	NYSE	SXI	Mon, Oct 13, 1997	34.00	34.19	34.00	34.19
1361	NYSE	SXI	Fri, Oct 10, 1997	34.00	34.13	33.50	34.00
1360	NYSE	SXI	Thu, Oct 9, 1997	32.81	34.50	32.81	34.13
1359	NYSE	SXI	Wed, Oct 8, 1997	34.25	34.25	32.81	33.06
1358	NYSE	SXI	Tue, Oct 7, 1997	34.06	34.75	34.06	34.44
1357	NYSE	SXI	Mon, Oct 6, 1997	32.56	33.81	32.56	33.81
1356	NYSE	SXI	Fri, Oct 3, 1997	32.56	32.81	32.56	32.56
1355	NYSE	SXI	Thu, Oct 2, 1997	32.00	32.38	31.88	32.31
1354	NYSE	SXI	Wed, Oct 1, 1997	31.50	32.00	31.50	32.00
1353	NYSE	SXI	Tue, Sep 30, 1997	31.19	31.63	31.19	31.50
1352	NYSE	SXI	Mon, Sep 29, 1997	31.19	31.31	31.00	31.25
1351	NYSE	SXI	Fri, Sep 26, 1997	30.81	31.31	30.81	31.31
1350	NYSE	SXI	Thu, Sep 25, 1997	31.00	31.00	30.63	30.63
1349	NYSE	SXI	Wed, Sep 24, 1997	30.63	31.19	30.63	31.19
1348	NYSE	SXI	Tue, Sep 23, 1997	31.50	31.50	30.44	30.63
1347	NYSE	SXI	Mon, Sep 22, 1997	32.00	32.06	31.31	31.44
1346	NYSE	SXI	Fri, Sep 19, 1997	31.44	31.88	31.31	31.75
1345	NYSE	SXI	Thu, Sep 18, 1997	32.31	32.31	31.75	31.81
1344	NYSE	SXI	Wed, Sep 17, 1997	32.13	32.13	31.69	31.69
1343	NYSE	SXI	Tue, Sep 16, 1997	32.00	32.13	31.88	32.13
1342	NYSE	SXI	Mon, Sep 15, 1997	32.25	32.44	32.00	32.06
1341	NYSE	SXI	Fri, Sep 12, 1997	32.13	32.25	31.69	32.25
1340	NYSE	SXI	Thu, Sep 11, 1997	32.13	32.25	32.06	32.13
1339	NYSE	SXI	Wed, Sep 10, 1997	32.19	32.19	32.06	32.13
1338	NYSE	SXI	Tue, Sep 9, 1997	32.19	32.25	32.00	32.19
1337	NYSE	SXI	Mon, Sep 8, 1997	31.88	32.19	31.88	32.13
1336	NYSE	SXI	Fri, Sep 5, 1997	32.13	32.13	31.63	31.97
1335	NYSE	SXI	Thu, Sep 4, 1997	32.06	32.25	32.06	32.13
1334	NYSE	SXI	Wed, Sep 3, 1997	32.13	32.19	31.88	32.19
1333	NYSE	SXI	Tue, Sep 2, 1997	31.50	32.25	31.50	32.25
1332	NYSE	SXI	Fri, Aug 29, 1997	31.38	31.56	31.25	31.56
1331	NYSE	SXI	Thu, Aug 28, 1997	31.06	31.56	31.00	31.50
1330	NYSE	SXI	Wed, Aug 27, 1997	30.25	31.13	30.25	31.13
1329	NYSE	SXI	Tue, Aug 26, 1997	30.06	30.38	30.06	30.25
1328	NYSE	SXI	Mon, Aug 25, 1997	30.31	30.44	30.19	30.25
1327	NYSE	SXI	Fri, Aug 22, 1997	30.44	30.88	30.19	30.56
1326	NYSE	SXI	Thu, Aug 21, 1997	30.88	31.25	30.63	30.63
1325	NYSE	SXI	Wed, Aug 20, 1997	30.56	31.13	30.56	31.00
1324	NYSE	SXI	Tue, Aug 19, 1997	30.38	30.88	30.38	30.69
1323	NYSE	SXI	Mon, Aug 18, 1997	30.13	30.31	29.75	30.25
1322	NYSE	SXI	Fri, Aug 15, 1997	29.75	30.13	29.69	30.13
1321	NYSE	SXI	Thu, Aug 14, 1997	29.75	30.00	29.75	30.00
1320	NYSE	SXI	Wed, Aug 13, 1997	29.94	30.06	29.94	30.00
1319	NYSE	SXI	Tue, Aug 12, 1997	30.31	30.56	29.94	29.94
1318	NYSE	SXI	Mon, Aug 11, 1997	30.00	30.13	30.00	30.06
1317	NYSE	SXI	Fri, Aug 8, 1997	30.44	30.44	29.81	30.00
1316	NYSE	SXI	Thu, Aug 7, 1997	30.56	30.75	30.38	30.50
1315	NYSE	SXI	Wed, Aug 6, 1997	30.38	30.75	30.19	30.75
1314	NYSE	SXI	Tue, Aug 5, 1997	30.38	30.50	30.31	30.50
1313	NYSE	SXI	Mon, Aug 4, 1997	29.56	30.50	29.56	30.50
1312	NYSE	SXI	Fri, Aug 1, 1997	29.69	29.69	29.38	29.44
1311	NYSE	SXI	Thu, Jul 31, 1997	29.56	29.69	29.25	29.50
1310	NYSE	SXI	Wed, Jul 30, 1997	29.69	29.88	29.56	29.56
1309	NYSE	SXI	Tue, Jul 29, 1997	29.00	29.75	29.00	29.50
1308	NYSE	SXI	Mon, Jul 28, 1997	28.63	28.81	28.63	28.75
1307	NYSE	SXI	Fri, Jul 25, 1997	28.31	28.50	28.31	28.50
1306	NYSE	SXI	Thu, Jul 24, 1997	28.50	28.50	28.38	28.44
1305	NYSE	SXI	Wed, Jul 23, 1997	28.81	28.94	28.63	28.63
1304	NYSE	SXI	Tue, Jul 22, 1997	28.06	28.94	28.06	28.75
1303	NYSE	SXI	Mon, Jul 21, 1997	28.69	28.69	28.06	28.06
1302	NYSE	SXI	Fri, Jul 18, 1997	29.00	29.00	28.69	28.81
1301	NYSE	SXI	Thu, Jul 17, 1997	29.44	29.44	28.75	29.13
1300	NYSE	SXI	Wed, Jul 16, 1997	29.31	29.50	29.25	29.50
1299	NYSE	SXI	Tue, Jul 15, 1997	29.31	29.38	29.19	29.38
1298	NYSE	SXI	Mon, Jul 14, 1997	29.19	29.38	29.19	29.31
1297	NYSE	SXI	Fri, Jul 11, 1997	29.25	29.50	29.19	29.31
1296	NYSE	SXI	Thu, Jul 10, 1997	29.31	29.44	29.25	29.38
1295	NYSE	SXI	Wed, Jul 9, 1997	29.13	29.50	29.13	29.44
1294	NYSE	SXI	Tue, Jul 8, 1997	29.25	29.25	28.88	28.94
1293	NYSE	SXI	Mon, Jul 7, 1997	29.50	29.50	29.25	29.38
1292	NYSE	SXI	Thu, Jul 3, 1997	29.50	29.50	29.38	29.38
1291	NYSE	SXI	Wed, Jul 2, 1997	29.50	29.56	29.25	29.50
1290	NYSE	SXI	Tue, Jul 1, 1997	30.00	30.00	29.38	29.50
1289	NYSE	SXI	Mon, Jun 30, 1997	29.75	30.00	29.44	30.00
1288	NYSE	SXI	Fri, Jun 27, 1997	30.00	30.13	29.88	29.88
1287	NYSE	SXI	Thu, Jun 26, 1997	30.25	30.63	29.75	29.75
1286	NYSE	SXI	Wed, Jun 25, 1997	30.00	30.13	30.00	30.00
1285	NYSE	SXI	Tue, Jun 24, 1997	29.69	30.00	29.69	29.75
1284	NYSE	SXI	Mon, Jun 23, 1997	29.63	30.00	29.63	29.88
1283	NYSE	SXI	Fri, Jun 20, 1997	29.38	29.88	29.38	29.63
1282	NYSE	SXI	Thu, Jun 19, 1997	30.38	30.38	29.88	30.00
1281	NYSE	SXI	Wed, Jun 18, 1997	30.13	30.25	30.13	30.25
1280	NYSE	SXI	Tue, Jun 17, 1997	30.13	30.13	29.75	29.88
1279	NYSE	SXI	Mon, Jun 16, 1997	30.13	30.25	30.00	30.00
1278	NYSE	SXI	Fri, Jun 13, 1997	30.13	30.38	30.13	30.38
1277	NYSE	SXI	Thu, Jun 12, 1997	30.00	30.25	30.00	30.00
1276	NYSE	SXI	Wed, Jun 11, 1997	29.75	29.88	29.75	29.88
1275	NYSE	SXI	Tue, Jun 10, 1997	28.63	29.75	28.63	29.63
1274	NYSE	SXI	Mon, Jun 9, 1997	28.88	29.00	28.63	28.88
1273	NYSE	SXI	Fri, Jun 6, 1997	28.50	29.00	28.50	28.75
1272	NYSE	SXI	Thu, Jun 5, 1997	28.63	28.63	28.25	28.63
1271	NYSE	SXI	Wed, Jun 4, 1997	27.88	28.75	27.88	28.75
1270	NYSE	SXI	Tue, Jun 3, 1997	27.75	27.88	27.63	27.88
1269	NYSE	SXI	Mon, Jun 2, 1997	27.38	28.13	27.38	27.75
1268	NYSE	SXI	Fri, May 30, 1997	26.13	27.25	26.00	27.25
1267	NYSE	SXI	Thu, May 29, 1997	25.75	26.13	25.75	26.13
1266	NYSE	SXI	Wed, May 28, 1997	25.88	25.88	25.75	25.75
1265	NYSE	SXI	Tue, May 27, 1997	25.63	26.00	25.63	25.88
1264	NYSE	SXI	Fri, May 23, 1997	25.63	25.75	25.38	25.75
1263	NYSE	SXI	Thu, May 22, 1997	25.38	25.88	25.38	25.63
1262	NYSE	SXI	Wed, May 21, 1997	25.50	25.63	25.50	25.50
1261	NYSE	SXI	Tue, May 20, 1997	25.50	25.50	25.38	25.50
1260	NYSE	SXI	Mon, May 19, 1997	25.75	25.75	25.50	25.63
1259	NYSE	SXI	Fri, May 16, 1997	25.75	26.00	25.63	25.75
1258	NYSE	SXI	Thu, May 15, 1997	25.50	25.63	25.38	25.38
1257	NYSE	SXI	Wed, May 14, 1997	25.25	25.50	25.25	25.50
1256	NYSE	SXI	Tue, May 13, 1997	25.50	25.50	25.25	25.25
1255	NYSE	SXI	Mon, May 12, 1997	25.50	25.50	25.25	25.50
1254	NYSE	SXI	Fri, May 9, 1997	25.63	25.63	25.13	25.25
1253	NYSE	SXI	Thu, May 8, 1997	25.25	25.50	25.13	25.38
1252	NYSE	SXI	Wed, May 7, 1997	25.25	25.50	25.13	25.38
1251	NYSE	SXI	Tue, May 6, 1997	25.38	25.63	25.25	25.25
1250	NYSE	SXI	Mon, May 5, 1997	25.13	25.81	25.13	25.50
1249	NYSE	SXI	Fri, May 2, 1997	25.13	25.50	25.13	25.50
1248	NYSE	SXI	Thu, May 1, 1997	25.13	25.13	25.00	25.13
1247	NYSE	SXI	Wed, Apr 30, 1997	25.13	25.25	25.00	25.00
1246	NYSE	SXI	Tue, Apr 29, 1997	24.75	25.25	24.75	25.25
1245	NYSE	SXI	Mon, Apr 28, 1997	24.63	24.63	24.50	24.50
1244	NYSE	SXI	Fri, Apr 25, 1997	24.75	24.75	24.50	24.50
1243	NYSE	SXI	Thu, Apr 24, 1997	25.25	25.38	24.88	24.88
1242	NYSE	SXI	Wed, Apr 23, 1997	25.38	25.38	24.88	25.25
1241	NYSE	SXI	Tue, Apr 22, 1997	25.25	25.50	25.25	25.38
1240	NYSE	SXI	Mon, Apr 21, 1997	25.25	25.63	25.25	25.38
1239	NYSE	SXI	Fri, Apr 18, 1997	25.25	25.38	25.25	25.38
1238	NYSE	SXI	Thu, Apr 17, 1997	25.38	25.38	25.25	25.25
1237	NYSE	SXI	Wed, Apr 16, 1997	25.38	25.50	25.25	25.50
1236	NYSE	SXI	Tue, Apr 15, 1997	25.00	25.63	25.00	25.50
1235	NYSE	SXI	Mon, Apr 14, 1997	26.25	26.25	25.88	26.00
1234	NYSE	SXI	Fri, Apr 11, 1997	26.25	26.38	26.25	26.25
1233	NYSE	SXI	Thu, Apr 10, 1997	26.38	26.50	26.38	26.50
1232	NYSE	SXI	Wed, Apr 9, 1997	26.63	26.63	26.38	26.50
1231	NYSE	SXI	Tue, Apr 8, 1997	26.75	26.75	26.63	26.63
1230	NYSE	SXI	Mon, Apr 7, 1997	26.13	26.50	26.13	26.50
1229	NYSE	SXI	Fri, Apr 4, 1997	26.13	26.25	25.75	26.13
1228	NYSE	SXI	Thu, Apr 3, 1997	25.88	26.25	25.75	26.25
1227	NYSE	SXI	Wed, Apr 2, 1997	26.00	26.00	25.75	25.75
1226	NYSE	SXI	Tue, Apr 1, 1997	26.13	26.13	25.88	26.00
1225	NYSE	SXI	Mon, Mar 31, 1997	26.25	26.38	26.00	26.13
1224	NYSE	SXI	Thu, Mar 27, 1997	26.63	26.63	26.38	26.50
1223	NYSE	SXI	Wed, Mar 26, 1997	26.38	26.50	26.13	26.38
1222	NYSE	SXI	Tue, Mar 25, 1997	26.88	26.88	26.13	26.13
1221	NYSE	SXI	Mon, Mar 24, 1997	27.13	27.13	26.88	26.88
1220	NYSE	SXI	Fri, Mar 21, 1997	27.38	27.38	27.00	27.13
1219	NYSE	SXI	Thu, Mar 20, 1997	27.25	27.38	27.25	27.25
1218	NYSE	SXI	Wed, Mar 19, 1997	27.50	27.75	27.13	27.13
1217	NYSE	SXI	Tue, Mar 18, 1997	27.63	27.63	27.50	27.50
1216	NYSE	SXI	Mon, Mar 17, 1997	27.88	27.88	27.50	27.75
1215	NYSE	SXI	Fri, Mar 14, 1997	27.88	28.00	27.63	28.00
1214	NYSE	SXI	Thu, Mar 13, 1997	27.75	27.88	27.75	27.75
1213	NYSE	SXI	Wed, Mar 12, 1997	28.38	28.38	27.75	27.88
1212	NYSE	SXI	Tue, Mar 11, 1997	27.75	28.13	27.63	28.13
1211	NYSE	SXI	Mon, Mar 10, 1997	28.13	28.25	27.75	28.00
1210	NYSE	SXI	Fri, Mar 7, 1997	28.13	28.13	28.00	28.00
1209	NYSE	SXI	Thu, Mar 6, 1997	28.75	28.75	28.00	28.13
1208	NYSE	SXI	Wed, Mar 5, 1997	28.25	28.63	28.25	28.50
1207	NYSE	SXI	Tue, Mar 4, 1997	28.25	28.25	28.25	28.25
1206	NYSE	SXI	Mon, Mar 3, 1997	28.38	28.38	28.25	28.25
1205	NYSE	SXI	Fri, Feb 28, 1997	28.13	28.50	28.13	28.25
1204	NYSE	SXI	Thu, Feb 27, 1997	28.50	28.50	28.25	28.25
1203	NYSE	SXI	Wed, Feb 26, 1997	29.00	29.00	28.50	28.63
1202	NYSE	SXI	Tue, Feb 25, 1997	29.13	29.13	28.88	28.88
1201	NYSE	SXI	Mon, Feb 24, 1997	29.25	29.25	29.00	29.13
1200	NYSE	SXI	Fri, Feb 21, 1997	29.00	29.50	28.88	29.50
1199	NYSE	SXI	Thu, Feb 20, 1997	29.25	29.50	29.13	29.25
1198	NYSE	SXI	Wed, Feb 19, 1997	29.13	29.88	29.13	29.63
1197	NYSE	SXI	Tue, Feb 18, 1997	29.25	29.50	29.13	29.38
1196	NYSE	SXI	Fri, Feb 14, 1997	28.50	29.13	28.50	29.13
1195	NYSE	SXI	Thu, Feb 13, 1997	29.00	29.00	28.25	28.50
1194	NYSE	SXI	Wed, Feb 12, 1997	28.63	28.88	28.50	28.75
1193	NYSE	SXI	Tue, Feb 11, 1997	28.88	29.00	28.50	28.63
1192	NYSE	SXI	Mon, Feb 10, 1997	28.75	29.00	28.75	29.00
1191	NYSE	SXI	Fri, Feb 7, 1997	29.38	29.50	28.75	29.13
1190	NYSE	SXI	Thu, Feb 6, 1997	28.75	29.25	28.75	29.13
1189	NYSE	SXI	Wed, Feb 5, 1997	28.88	28.88	28.75	28.88
1188	NYSE	SXI	Tue, Feb 4, 1997	28.75	28.88	28.63	28.75
1187	NYSE	SXI	Mon, Feb 3, 1997	28.13	28.50	28.13	28.50
1186	NYSE	SXI	Fri, Jan 31, 1997	28.50	28.50	28.00	28.00
1185	NYSE	SXI	Thu, Jan 30, 1997	28.75	28.75	28.50	28.50
1184	NYSE	SXI	Wed, Jan 29, 1997	28.63	29.13	28.63	28.63
1183	NYSE	SXI	Tue, Jan 28, 1997	28.50	28.75	28.50	28.75
1182	NYSE	SXI	Mon, Jan 27, 1997	28.38	28.38	27.50	28.25
1181	NYSE	SXI	Fri, Jan 24, 1997	29.25	29.38	28.38	28.63
1180	NYSE	SXI	Thu, Jan 23, 1997	29.63	29.63	29.50	29.50
1179	NYSE	SXI	Wed, Jan 22, 1997	29.50	29.75	29.50	29.75
1178	NYSE	SXI	Tue, Jan 21, 1997	29.25	29.63	28.75	29.38
1177	NYSE	SXI	Mon, Jan 20, 1997	29.75	29.75	29.50	29.50
1176	NYSE	SXI	Fri, Jan 17, 1997	30.00	30.13	29.75	29.88
1175	NYSE	SXI	Thu, Jan 16, 1997	30.38	30.38	30.00	30.00
1174	NYSE	SXI	Wed, Jan 15, 1997	30.38	30.38	30.25	30.38
1173	NYSE	SXI	Tue, Jan 14, 1997	30.38	30.50	30.13	30.50
1172	NYSE	SXI	Mon, Jan 13, 1997	30.50	30.50	30.13	30.50
1171	NYSE	SXI	Fri, Jan 10, 1997	30.00	30.50	30.00	30.38
1170	NYSE	SXI	Thu, Jan 9, 1997	30.00	30.25	29.88	30.25
1169	NYSE	SXI	Wed, Jan 8, 1997	29.25	30.50	28.50	30.13
1168	NYSE	SXI	Tue, Jan 7, 1997	29.75	30.75	29.75	30.50
1167	NYSE	SXI	Mon, Jan 6, 1997	29.88	29.88	29.63	29.63
1166	NYSE	SXI	Fri, Jan 3, 1997	30.38	30.38	29.75	29.75
1165	NYSE	SXI	Thu, Jan 2, 1997	30.75	30.75	30.50	30.50
1164	NYSE	SXI	Tue, Dec 31, 1996	30.00	30.88	30.00	30.75
1163	NYSE	SXI	Mon, Dec 30, 1996	30.75	30.75	30.00	30.00
1162	NYSE	SXI	Fri, Dec 27, 1996	30.25	30.63	30.25	30.50
1161	NYSE	SXI	Thu, Dec 26, 1996	30.13	30.38	30.13	30.38
1160	NYSE	SXI	Tue, Dec 24, 1996	29.88	29.88	29.88	29.88
1159	NYSE	SXI	Mon, Dec 23, 1996	30.00	30.25	29.75	29.88
1158	NYSE	SXI	Fri, Dec 20, 1996	30.38	30.38	30.13	30.25
1157	NYSE	SXI	Thu, Dec 19, 1996	30.75	31.00	30.50	30.50
1156	NYSE	SXI	Wed, Dec 18, 1996	30.38	30.63	30.38	30.50
1155	NYSE	SXI	Tue, Dec 17, 1996	29.88	30.38	29.88	30.25
1154	NYSE	SXI	Mon, Dec 16, 1996	30.88	31.13	30.50	30.50
1153	NYSE	SXI	Fri, Dec 13, 1996	31.13	31.25	31.00	31.13
1152	NYSE	SXI	Thu, Dec 12, 1996	31.25	31.25	31.00	31.13
1151	NYSE	SXI	Wed, Dec 11, 1996	31.63	31.88	31.25	31.25
1150	NYSE	SXI	Tue, Dec 10, 1996	31.38	31.63	31.13	31.63
1149	NYSE	SXI	Mon, Dec 9, 1996	31.00	32.13	31.00	31.38
1148	NYSE	SXI	Fri, Dec 6, 1996	30.88	30.88	30.75	30.88
1147	NYSE	SXI	Thu, Dec 5, 1996	31.38	31.38	31.13	31.13
1146	NYSE	SXI	Wed, Dec 4, 1996	31.13	31.25	31.13	31.25
1145	NYSE	SXI	Tue, Dec 3, 1996	31.00	31.13	31.00	31.13
1144	NYSE	SXI	Mon, Dec 2, 1996	31.00	31.25	31.00	31.13
1143	NYSE	SXI	Fri, Nov 29, 1996	31.25	31.25	31.00	31.00
1142	NYSE	SXI	Wed, Nov 27, 1996	31.13	31.25	31.13	31.25
1141	NYSE	SXI	Tue, Nov 26, 1996	31.00	31.13	31.00	31.00
1140	NYSE	SXI	Mon, Nov 25, 1996	30.63	31.25	30.63	31.13
1139	NYSE	SXI	Fri, Nov 22, 1996	30.63	30.88	30.63	30.75
1138	NYSE	SXI	Thu, Nov 21, 1996	30.75	30.75	30.63	30.75
1137	NYSE	SXI	Wed, Nov 20, 1996	30.88	30.88	30.63	30.63
1136	NYSE	SXI	Tue, Nov 19, 1996	30.88	30.88	30.75	30.75
1135	NYSE	SXI	Mon, Nov 18, 1996	30.75	31.25	30.63	31.00
1134	NYSE	SXI	Fri, Nov 15, 1996	30.75	30.88	30.75	30.75
1133	NYSE	SXI	Thu, Nov 14, 1996	30.63	30.75	30.63	30.75
1132	NYSE	SXI	Wed, Nov 13, 1996	30.50	30.63	30.50	30.50
1131	NYSE	SXI	Tue, Nov 12, 1996	30.63	30.88	30.50	30.63
1130	NYSE	SXI	Mon, Nov 11, 1996	30.38	30.63	30.38	30.50
1129	NYSE	SXI	Fri, Nov 8, 1996	30.50	30.50	30.38	30.50
1128	NYSE	SXI	Thu, Nov 7, 1996	30.13	30.50	30.13	30.50
1127	NYSE	SXI	Wed, Nov 6, 1996	30.25	30.25	30.13	30.25
1126	NYSE	SXI	Tue, Nov 5, 1996	30.50	30.50	30.13	30.25
1125	NYSE	SXI	Mon, Nov 4, 1996	30.88	31.00	30.50	30.63
1124	NYSE	SXI	Fri, Nov 1, 1996	30.63	31.00	30.63	30.75
1123	NYSE	SXI	Thu, Oct 31, 1996	30.75	30.75	30.75	30.75
1122	NYSE	SXI	Wed, Oct 30, 1996	31.00	31.00	30.63	30.63
1121	NYSE	SXI	Tue, Oct 29, 1996	30.25	30.75	30.25	30.75
1120	NYSE	SXI	Mon, Oct 28, 1996	30.13	30.38	30.13	30.25
1119	NYSE	SXI	Fri, Oct 25, 1996	30.25	30.25	30.13	30.25
1118	NYSE	SXI	Thu, Oct 24, 1996	30.13	30.38	30.13	30.38
1117	NYSE	SXI	Wed, Oct 23, 1996	30.13	30.38	30.13	30.25
1116	NYSE	SXI	Tue, Oct 22, 1996	30.13	30.25	30.13	30.13
1115	NYSE	SXI	Mon, Oct 21, 1996	30.25	30.38	30.13	30.25
1114	NYSE	SXI	Fri, Oct 18, 1996	30.13	30.13	30.00	30.00
1113	NYSE	SXI	Thu, Oct 17, 1996	30.25	30.38	30.25	30.25
1112	NYSE	SXI	Wed, Oct 16, 1996	30.38	30.50	30.25	30.50
1111	NYSE	SXI	Tue, Oct 15, 1996	30.50	30.63	30.50	30.50
1110	NYSE	SXI	Mon, Oct 14, 1996	30.38	30.63	30.38	30.50
1109	NYSE	SXI	Fri, Oct 11, 1996	30.13	30.50	30.13	30.38
1108	NYSE	SXI	Thu, Oct 10, 1996	30.38	30.38	30.25	30.38
1107	NYSE	SXI	Wed, Oct 9, 1996	30.38	30.50	30.25	30.38
1106	NYSE	SXI	Tue, Oct 8, 1996	30.38	30.50	30.38	30.50
1105	NYSE	SXI	Mon, Oct 7, 1996	30.25	30.50	30.25	30.38
1104	NYSE	SXI	Fri, Oct 4, 1996	30.25	30.38	30.00	30.00
1103	NYSE	SXI	Thu, Oct 3, 1996	30.50	30.50	30.25	30.25
1102	NYSE	SXI	Wed, Oct 2, 1996	30.25	30.50	30.25	30.50
1101	NYSE	SXI	Tue, Oct 1, 1996	30.25	30.38	30.13	30.38
1100	NYSE	SXI	Mon, Sep 30, 1996	30.00	30.25	30.00	30.00
1099	NYSE	SXI	Fri, Sep 27, 1996	30.00	30.00	30.00	30.00
1098	NYSE	SXI	Thu, Sep 26, 1996	30.00	30.13	30.00	30.00
1097	NYSE	SXI	Wed, Sep 25, 1996	29.88	30.00	29.75	30.00
1096	NYSE	SXI	Tue, Sep 24, 1996	29.75	30.00	29.75	29.88
1095	NYSE	SXI	Mon, Sep 23, 1996	29.88	29.88	29.75	29.75
1094	NYSE	SXI	Fri, Sep 20, 1996	29.50	30.00	29.50	30.00
1093	NYSE	SXI	Thu, Sep 19, 1996	29.13	29.63	29.13	29.63
1092	NYSE	SXI	Wed, Sep 18, 1996	29.13	29.25	28.88	29.25
1091	NYSE	SXI	Tue, Sep 17, 1996	29.00	29.13	29.00	29.00
1090	NYSE	SXI	Mon, Sep 16, 1996	29.13	29.25	29.13	29.13
1089	NYSE	SXI	Fri, Sep 13, 1996	28.75	29.00	28.75	29.00
1088	NYSE	SXI	Thu, Sep 12, 1996	29.00	29.00	28.75	28.75
1087	NYSE	SXI	Wed, Sep 11, 1996	28.75	29.13	28.75	29.00
1086	NYSE	SXI	Tue, Sep 10, 1996	28.88	29.00	28.88	28.88
1085	NYSE	SXI	Mon, Sep 9, 1996	29.00	29.00	28.75	28.88
1084	NYSE	SXI	Fri, Sep 6, 1996	28.88	29.00	28.75	28.88
1083	NYSE	SXI	Thu, Sep 5, 1996	28.88	29.13	28.88	28.88
1082	NYSE	SXI	Wed, Sep 4, 1996	28.75	29.00	28.63	28.75
1081	NYSE	SXI	Tue, Sep 3, 1996	29.00	29.00	28.63	28.75
1080	NYSE	SXI	Fri, Aug 30, 1996	29.13	29.13	29.00	29.00
1079	NYSE	SXI	Thu, Aug 29, 1996	29.13	29.25	29.13	29.13
1078	NYSE	SXI	Wed, Aug 28, 1996	29.63	29.63	29.13	29.25
1077	NYSE	SXI	Tue, Aug 27, 1996	29.63	29.63	29.50	29.50
1076	NYSE	SXI	Mon, Aug 26, 1996	29.75	29.75	29.50	29.50
1075	NYSE	SXI	Fri, Aug 23, 1996	29.50	29.63	29.38	29.50
1074	NYSE	SXI	Thu, Aug 22, 1996	29.50	29.63	29.25	29.50
1073	NYSE	SXI	Wed, Aug 21, 1996	29.50	29.63	29.38	29.50
1072	NYSE	SXI	Tue, Aug 20, 1996	29.50	29.50	29.38	29.38
1071	NYSE	SXI	Mon, Aug 19, 1996	29.75	30.00	29.38	29.63
1070	NYSE	SXI	Fri, Aug 16, 1996	30.00	30.00	29.75	29.88
1069	NYSE	SXI	Thu, Aug 15, 1996	29.75	30.00	29.75	30.00
1068	NYSE	SXI	Wed, Aug 14, 1996	28.88	29.63	28.88	29.63
1067	NYSE	SXI	Tue, Aug 13, 1996	29.00	29.00	28.75	28.88
1066	NYSE	SXI	Mon, Aug 12, 1996	28.75	29.13	28.63	29.00
1065	NYSE	SXI	Fri, Aug 9, 1996	28.63	28.75	28.50	28.75
1064	NYSE	SXI	Thu, Aug 8, 1996	28.38	28.88	28.38	28.50
1063	NYSE	SXI	Wed, Aug 7, 1996	28.50	28.75	28.25	28.63
1062	NYSE	SXI	Tue, Aug 6, 1996	28.88	29.00	28.38	28.50
1061	NYSE	SXI	Mon, Aug 5, 1996	28.50	29.00	28.38	28.88
1060	NYSE	SXI	Fri, Aug 2, 1996	28.50	28.50	28.25	28.38
1059	NYSE	SXI	Thu, Aug 1, 1996	28.38	28.50	28.38	28.38
1058	NYSE	SXI	Wed, Jul 31, 1996	27.88	28.25	27.88	28.13
1057	NYSE	SXI	Tue, Jul 30, 1996	27.88	28.25	27.88	27.88
1056	NYSE	SXI	Mon, Jul 29, 1996	27.88	27.88	27.88	27.88
1055	NYSE	SXI	Fri, Jul 26, 1996	27.88	28.00	27.88	27.88
1054	NYSE	SXI	Thu, Jul 25, 1996	27.88	28.00	27.88	27.88
1053	NYSE	SXI	Wed, Jul 24, 1996	27.88	28.00	27.63	27.88
1052	NYSE	SXI	Tue, Jul 23, 1996	28.00	28.13	27.88	27.88
1051	NYSE	SXI	Mon, Jul 22, 1996	27.88	28.13	27.88	28.00
1050	NYSE	SXI	Fri, Jul 19, 1996	28.25	28.25	28.00	28.00
1049	NYSE	SXI	Thu, Jul 18, 1996	28.13	28.13	27.88	28.00
1048	NYSE	SXI	Wed, Jul 17, 1996	27.75	27.88	27.75	27.88
1047	NYSE	SXI	Tue, Jul 16, 1996	28.00	28.13	27.50	27.88
1046	NYSE	SXI	Mon, Jul 15, 1996	28.63	28.75	28.25	28.25
1045	NYSE	SXI	Fri, Jul 12, 1996	29.00	29.00	28.63	28.63
1044	NYSE	SXI	Thu, Jul 11, 1996	28.88	29.13	28.75	28.75
1043	NYSE	SXI	Wed, Jul 10, 1996	29.25	29.25	28.75	29.00
1042	NYSE	SXI	Tue, Jul 9, 1996	29.00	29.25	29.00	29.13
1041	NYSE	SXI	Mon, Jul 8, 1996	28.75	29.25	28.75	28.88
1040	NYSE	SXI	Fri, Jul 5, 1996	28.75	28.88	28.75	28.75
1039	NYSE	SXI	Wed, Jul 3, 1996	29.00	29.13	28.88	29.00
1038	NYSE	SXI	Tue, Jul 2, 1996	28.50	29.13	28.50	28.88
1037	NYSE	SXI	Mon, Jul 1, 1996	28.38	28.75	28.38	28.50
1036	NYSE	SXI	Fri, Jun 28, 1996	28.25	28.50	28.00	28.50
1035	NYSE	SXI	Thu, Jun 27, 1996	28.25	28.38	28.25	28.25
1034	NYSE	SXI	Wed, Jun 26, 1996	28.25	28.38	28.00	28.25
1033	NYSE	SXI	Tue, Jun 25, 1996	28.25	28.25	28.13	28.25
1032	NYSE	SXI	Mon, Jun 24, 1996	28.38	28.50	28.13	28.25
1031	NYSE	SXI	Fri, Jun 21, 1996	28.13	28.25	28.13	28.13
1030	NYSE	SXI	Thu, Jun 20, 1996	28.25	28.25	27.88	27.88
1029	NYSE	SXI	Wed, Jun 19, 1996	28.38	28.38	28.25	28.25
1028	NYSE	SXI	Tue, Jun 18, 1996	28.13	28.13	28.00	28.13
1027	NYSE	SXI	Mon, Jun 17, 1996	28.00	28.25	27.75	27.88
1026	NYSE	SXI	Fri, Jun 14, 1996	28.00	28.38	28.00	28.25
1025	NYSE	SXI	Thu, Jun 13, 1996	28.13	28.13	27.63	28.00
1024	NYSE	SXI	Wed, Jun 12, 1996	28.00	28.13	28.00	28.00
1023	NYSE	SXI	Tue, Jun 11, 1996	27.50	27.88	27.50	27.88
1022	NYSE	SXI	Mon, Jun 10, 1996	26.88	27.38	26.88	27.38
1021	NYSE	SXI	Fri, Jun 7, 1996	26.63	26.75	26.25	26.75
1020	NYSE	SXI	Thu, Jun 6, 1996	27.13	27.13	26.88	27.00
1019	NYSE	SXI	Wed, Jun 5, 1996	27.00	27.63	27.00	27.38
1018	NYSE	SXI	Tue, Jun 4, 1996	26.63	26.88	26.63	26.75
1017	NYSE	SXI	Mon, Jun 3, 1996	26.63	26.75	26.63	26.75
1016	NYSE	SXI	Fri, May 31, 1996	26.75	26.75	26.50	26.63
1015	NYSE	SXI	Thu, May 30, 1996	26.50	26.75	26.50	26.50
1014	NYSE	SXI	Wed, May 29, 1996	25.50	26.50	25.50	26.25
1013	NYSE	SXI	Tue, May 28, 1996	25.88	26.00	25.38	25.50
1012	NYSE	SXI	Fri, May 24, 1996	25.88	25.88	25.63	25.88
1011	NYSE	SXI	Thu, May 23, 1996	25.75	25.88	25.63	25.88
1010	NYSE	SXI	Wed, May 22, 1996	25.75	25.75	25.63	25.75
1009	NYSE	SXI	Tue, May 21, 1996	26.00	26.00	25.63	25.75
1008	NYSE	SXI	Mon, May 20, 1996	25.88	26.00	25.88	26.00
1007	NYSE	SXI	Fri, May 17, 1996	26.13	26.13	26.00	26.13
1006	NYSE	SXI	Thu, May 16, 1996	25.88	26.13	25.88	26.13
1005	NYSE	SXI	Wed, May 15, 1996	25.75	26.13	25.50	25.88
1004	NYSE	SXI	Tue, May 14, 1996	25.75	26.13	25.75	26.00
1003	NYSE	SXI	Mon, May 13, 1996	26.13	26.25	25.63	25.75
1002	NYSE	SXI	Fri, May 10, 1996	26.25	26.25	26.00	26.00
1001	NYSE	SXI	Thu, May 9, 1996	26.50	26.75	26.00	26.00
1000	NYSE	SXI	Wed, May 8, 1996	26.38	26.50	26.00	26.50
999	NYSE	SXI	Tue, May 7, 1996	26.50	26.63	26.25	26.25
998	NYSE	SXI	Mon, May 6, 1996	27.00	27.00	26.38	26.38
997	NYSE	SXI	Fri, May 3, 1996	27.13	27.13	26.88	26.88
996	NYSE	SXI	Thu, May 2, 1996	26.88	27.13	26.88	27.00
995	NYSE	SXI	Wed, May 1, 1996	27.00	27.25	27.00	27.13
994	NYSE	SXI	Tue, Apr 30, 1996	27.00	27.25	27.00	27.00
993	NYSE	SXI	Mon, Apr 29, 1996	27.38	27.38	27.00	27.00
992	NYSE	SXI	Fri, Apr 26, 1996	27.25	27.38	27.00	27.38
991	NYSE	SXI	Thu, Apr 25, 1996	26.75	27.25	26.75	27.00
990	NYSE	SXI	Wed, Apr 24, 1996	27.13	27.25	26.88	27.13
989	NYSE	SXI	Tue, Apr 23, 1996	27.38	27.75	27.25	27.25
988	NYSE	SXI	Mon, Apr 22, 1996	27.50	27.88	27.50	27.63
987	NYSE	SXI	Fri, Apr 19, 1996	28.00	28.00	27.63	27.75
986	NYSE	SXI	Thu, Apr 18, 1996	28.00	28.00	27.88	28.00
985	NYSE	SXI	Wed, Apr 17, 1996	27.50	27.75	27.38	27.75
984	NYSE	SXI	Tue, Apr 16, 1996	28.13	28.13	27.25	27.63
983	NYSE	SXI	Mon, Apr 15, 1996	28.00	28.25	28.00	28.13
982	NYSE	SXI	Fri, Apr 12, 1996	28.38	28.38	27.75	28.00
981	NYSE	SXI	Thu, Apr 11, 1996	28.50	28.63	28.25	28.50
980	NYSE	SXI	Wed, Apr 10, 1996	28.25	28.75	28.25	28.63
979	NYSE	SXI	Tue, Apr 9, 1996	30.13	30.25	28.50	28.50
978	NYSE	SXI	Mon, Apr 8, 1996	30.63	30.63	30.00	30.25
977	NYSE	SXI	Thu, Apr 4, 1996	30.50	30.75	30.38	30.63
976	NYSE	SXI	Wed, Apr 3, 1996	30.50	30.63	30.38	30.38
975	NYSE	SXI	Tue, Apr 2, 1996	30.63	30.75	30.50	30.50
974	NYSE	SXI	Mon, Apr 1, 1996	30.38	30.88	30.38	30.50
973	NYSE	SXI	Fri, Mar 29, 1996	30.25	30.25	30.00	30.13
972	NYSE	SXI	Thu, Mar 28, 1996	29.75	30.25	29.75	30.13
971	NYSE	SXI	Wed, Mar 27, 1996	29.50	29.75	29.50	29.75
970	NYSE	SXI	Tue, Mar 26, 1996	28.50	29.50	28.50	29.25
969	NYSE	SXI	Mon, Mar 25, 1996	28.00	28.50	28.00	28.50
968	NYSE	SXI	Fri, Mar 22, 1996	28.13	28.25	28.00	28.00
967	NYSE	SXI	Thu, Mar 21, 1996	28.38	28.38	28.00	28.25
966	NYSE	SXI	Wed, Mar 20, 1996	28.13	28.25	28.00	28.25
965	NYSE	SXI	Tue, Mar 19, 1996	27.88	28.00	27.75	27.88
964	NYSE	SXI	Mon, Mar 18, 1996	28.00	28.00	27.50	27.88
963	NYSE	SXI	Fri, Mar 15, 1996	27.75	28.25	27.75	28.13
962	NYSE	SXI	Thu, Mar 14, 1996	28.00	28.25	27.88	28.00
961	NYSE	SXI	Wed, Mar 13, 1996	28.00	28.13	27.38	28.00
960	NYSE	SXI	Tue, Mar 12, 1996	27.75	27.88	27.63	27.88
959	NYSE	SXI	Mon, Mar 11, 1996	27.63	27.75	27.50	27.50
958	NYSE	SXI	Fri, Mar 8, 1996	27.88	27.88	27.63	27.63
957	NYSE	SXI	Thu, Mar 7, 1996	28.25	28.25	27.63	27.88
956	NYSE	SXI	Wed, Mar 6, 1996	28.00	28.25	27.63	28.13
955	NYSE	SXI	Tue, Mar 5, 1996	27.88	28.00	27.75	27.75
954	NYSE	SXI	Mon, Mar 4, 1996	27.88	28.00	27.50	27.63
953	NYSE	SXI	Fri, Mar 1, 1996	28.13	28.25	28.00	28.00
952	NYSE	SXI	Thu, Feb 29, 1996	28.50	28.50	28.00	28.25
951	NYSE	SXI	Wed, Feb 28, 1996	28.75	28.75	28.13	28.50
950	NYSE	SXI	Tue, Feb 27, 1996	28.63	28.63	28.25	28.63
949	NYSE	SXI	Mon, Feb 26, 1996	28.63	28.63	28.25	28.63
948	NYSE	SXI	Fri, Feb 23, 1996	28.50	28.75	28.38	28.63
947	NYSE	SXI	Thu, Feb 22, 1996	28.63	28.75	28.38	28.50
946	NYSE	SXI	Wed, Feb 21, 1996	28.50	28.75	28.38	28.63
945	NYSE	SXI	Tue, Feb 20, 1996	28.75	28.75	28.38	28.50
944	NYSE	SXI	Fri, Feb 16, 1996	28.38	28.75	28.25	28.75
943	NYSE	SXI	Thu, Feb 15, 1996	28.50	28.75	28.50	28.63
942	NYSE	SXI	Wed, Feb 14, 1996	28.63	28.88	28.63	28.75
941	NYSE	SXI	Tue, Feb 13, 1996	29.00	29.00	28.75	28.75
940	NYSE	SXI	Mon, Feb 12, 1996	29.25	29.25	28.88	28.88
939	NYSE	SXI	Fri, Feb 9, 1996	28.88	29.25	28.88	29.25
938	NYSE	SXI	Thu, Feb 8, 1996	29.25	29.38	28.75	29.00
937	NYSE	SXI	Wed, Feb 7, 1996	29.63	29.75	29.25	29.50
936	NYSE	SXI	Tue, Feb 6, 1996	29.63	29.69	29.50	29.50
935	NYSE	SXI	Mon, Feb 5, 1996	29.63	29.63	29.50	29.50
934	NYSE	SXI	Fri, Feb 2, 1996	29.75	29.75	29.63	29.63
933	NYSE	SXI	Thu, Feb 1, 1996	29.75	29.75	29.63	29.75
932	NYSE	SXI	Wed, Jan 31, 1996	29.13	29.88	29.00	29.75
931	NYSE	SXI	Tue, Jan 30, 1996	29.75	29.75	29.38	29.38
930	NYSE	SXI	Mon, Jan 29, 1996	29.88	29.88	29.63	29.75
929	NYSE	SXI	Fri, Jan 26, 1996	30.25	30.25	29.75	30.00
928	NYSE	SXI	Thu, Jan 25, 1996	30.00	30.00	29.50	30.00
927	NYSE	SXI	Wed, Jan 24, 1996	29.75	30.00	29.75	30.00
926	NYSE	SXI	Tue, Jan 23, 1996	29.50	29.75	29.13	29.63
925	NYSE	SXI	Mon, Jan 22, 1996	28.00	29.38	27.88	29.25
924	NYSE	SXI	Fri, Jan 19, 1996	28.13	28.13	26.50	27.88
923	NYSE	SXI	Thu, Jan 18, 1996	28.88	28.88	28.13	28.25
922	NYSE	SXI	Wed, Jan 17, 1996	28.88	28.88	28.75	28.75
921	NYSE	SXI	Tue, Jan 16, 1996	28.88	29.00	28.75	28.88
920	NYSE	SXI	Mon, Jan 15, 1996	29.00	29.00	28.75	28.75
919	NYSE	SXI	Fri, Jan 12, 1996	29.00	29.13	28.88	28.88
918	NYSE	SXI	Thu, Jan 11, 1996	29.13	29.38	28.88	29.00
917	NYSE	SXI	Wed, Jan 10, 1996	29.63	29.63	29.13	29.25
916	NYSE	SXI	Tue, Jan 9, 1996	30.50	30.63	29.88	29.88
915	NYSE	SXI	Mon, Jan 8, 1996	30.38	30.50	30.13	30.25
914	NYSE	SXI	Fri, Jan 5, 1996	32.00	32.00	30.38	30.38
913	NYSE	SXI	Thu, Jan 4, 1996	32.25	32.25	31.63	31.75
912	NYSE	SXI	Wed, Jan 3, 1996	32.63	32.88	32.50	32.50
911	NYSE	SXI	Tue, Jan 2, 1996	32.63	32.75	32.38	32.50
910	NYSE	SXI	Fri, Dec 29, 1995	32.50	32.75	32.38	32.75
909	NYSE	SXI	Thu, Dec 28, 1995	32.38	32.50	32.25	32.50
908	NYSE	SXI	Wed, Dec 27, 1995	32.25	32.25	32.13	32.13
907	NYSE	SXI	Tue, Dec 26, 1995	32.88	32.88	32.25	32.38
906	NYSE	SXI	Fri, Dec 22, 1995	33.13	33.13	33.00	33.13
905	NYSE	SXI	Thu, Dec 21, 1995	32.88	33.13	32.88	33.13
904	NYSE	SXI	Wed, Dec 20, 1995	32.75	33.13	32.75	32.88
903	NYSE	SXI	Tue, Dec 19, 1995	32.63	32.88	32.63	32.75
902	NYSE	SXI	Mon, Dec 18, 1995	32.63	32.75	32.63	32.75
901	NYSE	SXI	Fri, Dec 15, 1995	32.75	32.88	32.63	32.75
900	NYSE	SXI	Thu, Dec 14, 1995	33.25	33.25	33.00	33.00
899	NYSE	SXI	Wed, Dec 13, 1995	34.00	34.00	33.25	33.25
898	NYSE	SXI	Tue, Dec 12, 1995	34.00	34.00	34.00	34.00
897	NYSE	SXI	Mon, Dec 11, 1995	34.50	34.50	34.25	34.25
896	NYSE	SXI	Fri, Dec 8, 1995	34.63	34.63	34.38	34.50
895	NYSE	SXI	Thu, Dec 7, 1995	35.13	35.25	34.88	34.88
894	NYSE	SXI	Wed, Dec 6, 1995	35.38	35.50	35.25	35.38
893	NYSE	SXI	Tue, Dec 5, 1995	36.00	36.00	35.50	35.50
892	NYSE	SXI	Mon, Dec 4, 1995	36.50	36.50	35.50	36.00
891	NYSE	SXI	Fri, Dec 1, 1995	36.38	36.50	36.25	36.25
890	NYSE	SXI	Thu, Nov 30, 1995	36.50	36.50	36.13	36.38
889	NYSE	SXI	Wed, Nov 29, 1995	36.13	36.75	36.13	36.75
888	NYSE	SXI	Tue, Nov 28, 1995	35.88	36.50	35.63	36.38
887	NYSE	SXI	Mon, Nov 27, 1995	36.00	36.00	36.00	36.00
886	NYSE	SXI	Fri, Nov 24, 1995	36.00	36.00	36.00	36.00
885	NYSE	SXI	Wed, Nov 22, 1995	36.00	36.38	35.88	36.00
884	NYSE	SXI	Tue, Nov 21, 1995	35.75	36.00	35.75	35.88
883	NYSE	SXI	Mon, Nov 20, 1995	35.13	35.75	35.13	35.75
882	NYSE	SXI	Fri, Nov 17, 1995	34.75	35.00	34.75	34.88
881	NYSE	SXI	Thu, Nov 16, 1995	34.38	34.50	34.38	34.50
880	NYSE	SXI	Wed, Nov 15, 1995	33.88	34.38	33.50	34.38
879	NYSE	SXI	Tue, Nov 14, 1995	33.88	34.00	33.63	33.75
878	NYSE	SXI	Mon, Nov 13, 1995	33.38	33.63	33.25	33.63
877	NYSE	SXI	Fri, Nov 10, 1995	32.88	33.13	32.75	33.13
876	NYSE	SXI	Thu, Nov 9, 1995	33.38	33.38	32.88	33.00
875	NYSE	SXI	Wed, Nov 8, 1995	33.13	33.13	33.13	33.13
874	NYSE	SXI	Tue, Nov 7, 1995	33.13	33.25	33.13	33.25
873	NYSE	SXI	Mon, Nov 6, 1995	33.00	33.25	32.88	32.88
872	NYSE	SXI	Fri, Nov 3, 1995	32.50	32.88	32.50	32.88
871	NYSE	SXI	Thu, Nov 2, 1995	32.25	32.50	32.13	32.50
870	NYSE	SXI	Wed, Nov 1, 1995	32.63	32.63	32.00	32.00
869	NYSE	SXI	Tue, Oct 31, 1995	32.63	33.25	32.63	32.75
868	NYSE	SXI	Mon, Oct 30, 1995	32.88	33.00	32.63	32.75
867	NYSE	SXI	Fri, Oct 27, 1995	33.13	33.25	32.50	32.63
866	NYSE	SXI	Thu, Oct 26, 1995	33.63	33.75	33.13	33.25
865	NYSE	SXI	Wed, Oct 25, 1995	33.75	33.75	33.50	33.50
864	NYSE	SXI	Tue, Oct 24, 1995	33.63	33.88	33.63	33.75
863	NYSE	SXI	Mon, Oct 23, 1995	33.88	33.88	33.75	33.88
862	NYSE	SXI	Fri, Oct 20, 1995	34.13	34.25	33.75	33.75
861	NYSE	SXI	Thu, Oct 19, 1995	35.00	35.00	34.25	34.25
860	NYSE	SXI	Wed, Oct 18, 1995	35.13	35.13	35.00	35.00
859	NYSE	SXI	Tue, Oct 17, 1995	35.13	35.13	34.88	35.00
858	NYSE	SXI	Mon, Oct 16, 1995	35.00	35.25	34.88	35.00
857	NYSE	SXI	Fri, Oct 13, 1995	34.75	35.13	34.75	35.00
856	NYSE	SXI	Thu, Oct 12, 1995	34.63	35.00	34.63	35.00
855	NYSE	SXI	Wed, Oct 11, 1995	35.00	35.13	34.75	34.88
854	NYSE	SXI	Tue, Oct 10, 1995	34.75	35.00	34.63	35.00
853	NYSE	SXI	Mon, Oct 9, 1995	35.00	35.00	34.88	35.00
852	NYSE	SXI	Fri, Oct 6, 1995	35.00	35.00	34.88	34.88
851	NYSE	SXI	Thu, Oct 5, 1995	35.00	35.00	34.88	34.88
850	NYSE	SXI	Wed, Oct 4, 1995	35.38	35.38	35.13	35.13
849	NYSE	SXI	Tue, Oct 3, 1995	35.88	35.88	35.50	35.63
848	NYSE	SXI	Mon, Oct 2, 1995	36.25	36.25	35.75	35.88
847	NYSE	SXI	Fri, Sep 29, 1995	36.38	36.50	36.38	36.38
846	NYSE	SXI	Thu, Sep 28, 1995	36.13	36.13	36.00	36.13
845	NYSE	SXI	Wed, Sep 27, 1995	36.13	36.25	36.00	36.25
844	NYSE	SXI	Tue, Sep 26, 1995	36.25	36.25	36.00	36.00
843	NYSE	SXI	Mon, Sep 25, 1995	36.25	36.25	36.13	36.25
842	NYSE	SXI	Fri, Sep 22, 1995	36.50	36.50	36.25	36.25
841	NYSE	SXI	Thu, Sep 21, 1995	36.25	36.38	36.25	36.38
840	NYSE	SXI	Wed, Sep 20, 1995	36.00	36.50	36.00	36.50
839	NYSE	SXI	Tue, Sep 19, 1995	35.63	36.25	35.63	36.00
838	NYSE	SXI	Mon, Sep 18, 1995	35.50	35.50	35.13	35.25
837	NYSE	SXI	Fri, Sep 15, 1995	35.00	35.50	35.00	35.50
836	NYSE	SXI	Thu, Sep 14, 1995	34.88	35.13	34.88	35.00
835	NYSE	SXI	Wed, Sep 13, 1995	34.88	35.00	34.88	34.88
834	NYSE	SXI	Tue, Sep 12, 1995	34.88	35.25	34.88	34.88
833	NYSE	SXI	Mon, Sep 11, 1995	35.25	35.25	35.00	35.13
832	NYSE	SXI	Fri, Sep 8, 1995	34.63	35.00	34.63	35.00
831	NYSE	SXI	Thu, Sep 7, 1995	35.13	35.13	34.88	34.88
830	NYSE	SXI	Wed, Sep 6, 1995	35.00	35.25	34.75	35.13
829	NYSE	SXI	Tue, Sep 5, 1995	34.63	34.88	34.63	34.88
828	NYSE	SXI	Fri, Sep 1, 1995	34.25	34.63	34.13	34.38
827	NYSE	SXI	Thu, Aug 31, 1995	34.13	34.50	34.00	34.00
826	NYSE	SXI	Wed, Aug 30, 1995	33.75	34.00	33.75	34.00
825	NYSE	SXI	Tue, Aug 29, 1995	33.63	33.63	33.50	33.50
824	NYSE	SXI	Mon, Aug 28, 1995	33.75	33.75	33.25	33.38
823	NYSE	SXI	Fri, Aug 25, 1995	33.75	33.88	33.75	33.75
822	NYSE	SXI	Thu, Aug 24, 1995	34.25	34.25	34.00	34.00
821	NYSE	SXI	Wed, Aug 23, 1995	34.88	35.00	34.00	34.50
820	NYSE	SXI	Tue, Aug 22, 1995	34.63	34.88	34.63	34.88
819	NYSE	SXI	Mon, Aug 21, 1995	35.13	35.13	34.50	34.63
818	NYSE	SXI	Fri, Aug 18, 1995	35.38	35.38	35.00	35.13
817	NYSE	SXI	Thu, Aug 17, 1995	34.88	35.50	34.88	35.50
816	NYSE	SXI	Wed, Aug 16, 1995	34.50	34.75	34.50	34.75
815	NYSE	SXI	Tue, Aug 15, 1995	34.25	34.63	34.25	34.63
814	NYSE	SXI	Mon, Aug 14, 1995	34.00	34.50	33.63	34.50
813	NYSE	SXI	Fri, Aug 11, 1995	33.88	33.88	33.75	33.75
812	NYSE	SXI	Thu, Aug 10, 1995	33.63	33.75	33.50	33.63
811	NYSE	SXI	Wed, Aug 9, 1995	33.50	33.50	33.25	33.38
810	NYSE	SXI	Tue, Aug 8, 1995	34.13	34.13	33.38	33.38
809	NYSE	SXI	Mon, Aug 7, 1995	34.25	34.25	34.13	34.13
808	NYSE	SXI	Fri, Aug 4, 1995	33.88	34.00	33.88	34.00
807	NYSE	SXI	Thu, Aug 3, 1995	34.13	34.13	33.88	33.88
806	NYSE	SXI	Wed, Aug 2, 1995	34.25	34.25	34.00	34.25
805	NYSE	SXI	Tue, Aug 1, 1995	34.63	34.75	34.50	34.50
804	NYSE	SXI	Mon, Jul 31, 1995	34.63	34.75	34.50	34.75
803	NYSE	SXI	Fri, Jul 28, 1995	34.25	34.50	34.25	34.50
802	NYSE	SXI	Thu, Jul 27, 1995	34.38	34.50	34.13	34.50
801	NYSE	SXI	Wed, Jul 26, 1995	34.13	34.88	34.00	34.38
800	NYSE	SXI	Tue, Jul 25, 1995	34.75	34.88	34.38	34.38
799	NYSE	SXI	Mon, Jul 24, 1995	35.38	35.38	35.00	35.00
798	NYSE	SXI	Fri, Jul 21, 1995	35.25	35.63	35.25	35.50
797	NYSE	SXI	Thu, Jul 20, 1995	35.25	35.38	35.13	35.38
796	NYSE	SXI	Wed, Jul 19, 1995	35.13	35.13	35.00	35.00
795	NYSE	SXI	Tue, Jul 18, 1995	35.25	35.50	35.13	35.38
794	NYSE	SXI	Mon, Jul 17, 1995	35.50	35.63	35.00	35.38
793	NYSE	SXI	Fri, Jul 14, 1995	34.75	35.25	34.75	35.25
792	NYSE	SXI	Thu, Jul 13, 1995	34.00	34.88	34.00	34.75
791	NYSE	SXI	Wed, Jul 12, 1995	33.50	34.00	33.50	33.88
790	NYSE	SXI	Tue, Jul 11, 1995	32.25	33.38	32.13	33.38
789	NYSE	SXI	Mon, Jul 10, 1995	31.88	32.50	31.88	32.50
788	NYSE	SXI	Fri, Jul 7, 1995	31.88	32.00	31.50	32.00
787	NYSE	SXI	Thu, Jul 6, 1995	31.50	31.88	31.50	31.88
786	NYSE	SXI	Wed, Jul 5, 1995	31.50	31.50	31.50	31.50
785	NYSE	SXI	Mon, Jul 3, 1995	31.75	31.75	31.50	31.50
784	NYSE	SXI	Fri, Jun 30, 1995	31.63	31.69	31.25	31.50
783	NYSE	SXI	Thu, Jun 29, 1995	31.38	31.50	31.31	31.38
782	NYSE	SXI	Wed, Jun 28, 1995	31.25	31.38	31.13	31.38
781	NYSE	SXI	Tue, Jun 27, 1995	31.50	31.50	31.13	31.50
780	NYSE	SXI	Mon, Jun 26, 1995	31.38	31.75	31.38	31.63
779	NYSE	SXI	Fri, Jun 23, 1995	31.50	31.50	31.38	31.50
778	NYSE	SXI	Thu, Jun 22, 1995	31.50	31.63	31.38	31.38
777	NYSE	SXI	Wed, Jun 21, 1995	31.88	31.88	31.50	31.50
776	NYSE	SXI	Tue, Jun 20, 1995	31.63	31.88	31.50	31.75
775	NYSE	SXI	Mon, Jun 19, 1995	31.63	32.00	31.63	31.88
774	NYSE	SXI	Fri, Jun 16, 1995	31.88	31.88	31.38	31.63
773	NYSE	SXI	Thu, Jun 15, 1995	31.88	31.88	31.63	31.88
772	NYSE	SXI	Wed, Jun 14, 1995	31.75	31.88	31.75	31.88
771	NYSE	SXI	Tue, Jun 13, 1995	32.00	32.13	31.75	31.75
770	NYSE	SXI	Mon, Jun 12, 1995	31.50	32.13	31.25	32.00
769	NYSE	SXI	Fri, Jun 9, 1995	31.00	31.38	31.00	31.25
768	NYSE	SXI	Thu, Jun 8, 1995	31.13	31.13	30.75	30.75
767	NYSE	SXI	Wed, Jun 7, 1995	30.88	31.13	30.88	31.00
766	NYSE	SXI	Tue, Jun 6, 1995	31.00	31.00	30.88	31.00
765	NYSE	SXI	Mon, Jun 5, 1995	30.75	30.88	30.50	30.88
764	NYSE	SXI	Fri, Jun 2, 1995	29.88	30.50	29.75	30.50
763	NYSE	SXI	Thu, Jun 1, 1995	30.38	30.75	30.25	30.25
762	NYSE	SXI	Wed, May 31, 1995	30.13	30.75	30.13	30.50
761	NYSE	SXI	Tue, May 30, 1995	30.38	30.38	30.13	30.13
760	NYSE	SXI	Fri, May 26, 1995	30.38	30.38	30.25	30.25
759	NYSE	SXI	Thu, May 25, 1995	30.50	30.50	30.25	30.38
758	NYSE	SXI	Wed, May 24, 1995	30.50	30.50	30.25	30.38
757	NYSE	SXI	Tue, May 23, 1995	31.13	31.13	30.63	30.63
756	NYSE	SXI	Mon, May 22, 1995	31.25	31.25	31.00	31.13
755	NYSE	SXI	Fri, May 19, 1995	31.13	31.13	31.00	31.13
754	NYSE	SXI	Thu, May 18, 1995	31.63	31.63	31.13	31.13
753	NYSE	SXI	Wed, May 17, 1995	31.50	31.88	31.50	31.50
752	NYSE	SXI	Tue, May 16, 1995	31.38	31.88	31.38	31.50
751	NYSE	SXI	Mon, May 15, 1995	31.25	31.38	31.13	31.25
750	NYSE	SXI	Fri, May 12, 1995	31.38	31.50	31.13	31.25
749	NYSE	SXI	Thu, May 11, 1995	31.38	31.50	31.38	31.38
748	NYSE	SXI	Wed, May 10, 1995	31.50	31.88	31.50	31.50
747	NYSE	SXI	Tue, May 9, 1995	31.75	32.00	31.38	31.75
746	NYSE	SXI	Mon, May 8, 1995	31.63	31.88	31.50	31.63
745	NYSE	SXI	Fri, May 5, 1995	31.63	32.13	31.50	31.63
744	NYSE	SXI	Thu, May 4, 1995	31.88	32.00	31.63	31.75
743	NYSE	SXI	Wed, May 3, 1995	31.63	32.00	31.63	31.75
742	NYSE	SXI	Tue, May 2, 1995	31.50	31.50	31.50	31.50
741	NYSE	SXI	Mon, May 1, 1995	31.13	31.50	31.13	31.50
740	NYSE	SXI	Fri, Apr 28, 1995	31.38	31.38	31.38	31.38
739	NYSE	SXI	Thu, Apr 27, 1995	31.00	31.25	31.00	31.13
738	NYSE	SXI	Wed, Apr 26, 1995	30.75	31.25	30.75	31.25
737	NYSE	SXI	Tue, Apr 25, 1995	30.75	31.13	30.75	31.00
736	NYSE	SXI	Mon, Apr 24, 1995	30.50	30.75	30.50	30.75
735	NYSE	SXI	Fri, Apr 21, 1995	30.88	30.88	30.63	30.75
734	NYSE	SXI	Thu, Apr 20, 1995	30.75	30.75	30.63	30.75
733	NYSE	SXI	Wed, Apr 19, 1995	30.50	30.88	30.50	30.63
732	NYSE	SXI	Tue, Apr 18, 1995	30.38	30.50	30.00	30.25
731	NYSE	SXI	Mon, Apr 17, 1995	30.75	31.25	30.25	30.25
730	NYSE	SXI	Thu, Apr 13, 1995	30.38	30.63	30.38	30.38
729	NYSE	SXI	Wed, Apr 12, 1995	30.38	30.63	30.38	30.38
728	NYSE	SXI	Tue, Apr 11, 1995	30.38	30.50	30.13	30.13
727	NYSE	SXI	Mon, Apr 10, 1995	30.50	30.63	30.38	30.63
726	NYSE	SXI	Fri, Apr 7, 1995	30.00	30.38	29.63	30.38
725	NYSE	SXI	Thu, Apr 6, 1995	29.88	29.88	29.75	29.75
724	NYSE	SXI	Wed, Apr 5, 1995	29.63	29.75	29.63	29.75
723	NYSE	SXI	Tue, Apr 4, 1995	29.75	30.00	29.63	29.63
722	NYSE	SXI	Mon, Apr 3, 1995	29.88	29.88	29.00	29.63
721	NYSE	SXI	Fri, Mar 31, 1995	30.25	30.25	30.00	30.00
720	NYSE	SXI	Thu, Mar 30, 1995	30.75	31.00	30.25	30.25
719	NYSE	SXI	Wed, Mar 29, 1995	31.13	31.25	30.75	30.75
718	NYSE	SXI	Tue, Mar 28, 1995	31.19	31.38	31.19	31.38
717	NYSE	SXI	Mon, Mar 27, 1995	31.13	31.25	31.00	31.25
716	NYSE	SXI	Fri, Mar 24, 1995	31.50	31.50	31.38	31.38
715	NYSE	SXI	Thu, Mar 23, 1995	31.44	31.44	31.38	31.38
714	NYSE	SXI	Wed, Mar 22, 1995	31.63	31.63	31.25	31.38
713	NYSE	SXI	Tue, Mar 21, 1995	31.50	31.75	31.50	31.63
712	NYSE	SXI	Mon, Mar 20, 1995	31.50	31.75	31.50	31.63
711	NYSE	SXI	Fri, Mar 17, 1995	31.00	31.38	31.00	31.38
710	NYSE	SXI	Thu, Mar 16, 1995	31.38	31.38	31.25	31.25
709	NYSE	SXI	Wed, Mar 15, 1995	31.38	31.38	31.13	31.25
708	NYSE	SXI	Tue, Mar 14, 1995	31.50	31.63	31.38	31.50
707	NYSE	SXI	Mon, Mar 13, 1995	31.38	31.38	31.25	31.25
706	NYSE	SXI	Fri, Mar 10, 1995	31.50	31.50	31.13	31.13
705	NYSE	SXI	Thu, Mar 9, 1995	31.50	31.75	31.50	31.75
704	NYSE	SXI	Wed, Mar 8, 1995	31.50	31.75	31.50	31.75
703	NYSE	SXI	Tue, Mar 7, 1995	31.50	31.63	31.50	31.50
702	NYSE	SXI	Mon, Mar 6, 1995	31.38	31.69	31.25	31.50
701	NYSE	SXI	Fri, Mar 3, 1995	31.50	31.63	31.38	31.50
700	NYSE	SXI	Thu, Mar 2, 1995	31.63	31.63	31.25	31.38
699	NYSE	SXI	Wed, Mar 1, 1995	31.38	31.75	31.38	31.50
698	NYSE	SXI	Tue, Feb 28, 1995	31.13	31.38	31.00	31.38
697	NYSE	SXI	Mon, Feb 27, 1995	30.88	31.25	30.75	31.13
696	NYSE	SXI	Fri, Feb 24, 1995	31.63	31.63	31.25	31.25
695	NYSE	SXI	Thu, Feb 23, 1995	31.88	32.00	31.75	31.88
694	NYSE	SXI	Wed, Feb 22, 1995	31.88	31.88	31.75	31.88
693	NYSE	SXI	Tue, Feb 21, 1995	32.00	32.13	31.63	31.63
692	NYSE	SXI	Fri, Feb 17, 1995	31.50	32.00	31.50	31.75
691	NYSE	SXI	Thu, Feb 16, 1995	31.50	31.75	31.25	31.50
690	NYSE	SXI	Wed, Feb 15, 1995	31.25	31.50	31.25	31.50
689	NYSE	SXI	Tue, Feb 14, 1995	31.50	31.50	31.13	31.13
688	NYSE	SXI	Mon, Feb 13, 1995	31.50	31.88	31.25	31.25
687	NYSE	SXI	Fri, Feb 10, 1995	31.00	31.38	31.00	31.13
686	NYSE	SXI	Thu, Feb 9, 1995	31.00	31.13	31.00	31.13
685	NYSE	SXI	Wed, Feb 8, 1995	31.88	31.88	31.00	31.00
684	NYSE	SXI	Tue, Feb 7, 1995	32.13	32.13	31.75	31.75
683	NYSE	SXI	Mon, Feb 6, 1995	32.00	32.63	32.00	32.00
682	NYSE	SXI	Fri, Feb 3, 1995	31.63	32.25	31.63	32.25
681	NYSE	SXI	Thu, Feb 2, 1995	31.25	31.75	31.25	31.38
680	NYSE	SXI	Wed, Feb 1, 1995	31.00	31.50	31.00	31.25
679	NYSE	SXI	Tue, Jan 31, 1995	30.63	31.25	30.63	31.25
678	NYSE	SXI	Mon, Jan 30, 1995	31.00	31.00	30.75	31.00
677	NYSE	SXI	Fri, Jan 27, 1995	31.25	31.25	30.88	30.88
676	NYSE	SXI	Thu, Jan 26, 1995	31.13	31.13	30.88	31.00
675	NYSE	SXI	Wed, Jan 25, 1995	31.00	31.00	30.88	31.00
674	NYSE	SXI	Tue, Jan 24, 1995	31.13	31.13	31.00	31.13
673	NYSE	SXI	Mon, Jan 23, 1995	30.88	31.13	30.75	31.13
672	NYSE	SXI	Fri, Jan 20, 1995	31.13	31.13	30.63	31.00
671	NYSE	SXI	Thu, Jan 19, 1995	31.00	31.13	31.00	31.13
670	NYSE	SXI	Wed, Jan 18, 1995	31.38	31.38	30.75	31.13
669	NYSE	SXI	Tue, Jan 17, 1995	31.63	31.63	31.13	31.25
668	NYSE	SXI	Mon, Jan 16, 1995	31.50	31.75	31.50	31.50
667	NYSE	SXI	Fri, Jan 13, 1995	31.38	31.50	31.25	31.25
666	NYSE	SXI	Thu, Jan 12, 1995	31.50	31.50	31.25	31.25
665	NYSE	SXI	Wed, Jan 11, 1995	31.75	31.88	31.38	31.50
664	NYSE	SXI	Tue, Jan 10, 1995	31.25	31.50	31.25	31.50
663	NYSE	SXI	Mon, Jan 9, 1995	31.00	31.25	31.00	31.13
662	NYSE	SXI	Fri, Jan 6, 1995	31.38	31.38	31.00	31.38
661	NYSE	SXI	Thu, Jan 5, 1995	31.50	31.75	31.38	31.50
660	NYSE	SXI	Wed, Jan 4, 1995	31.38	31.63	31.38	31.63
659	NYSE	SXI	Tue, Jan 3, 1995	31.25	31.63	31.25	31.25
658	NYSE	SXI	Fri, Dec 30, 1994	31.00	31.63	31.00	31.38
657	NYSE	SXI	Thu, Dec 29, 1994	31.25	31.38	30.88	31.00
656	NYSE	SXI	Wed, Dec 28, 1994	31.50	31.50	31.25	31.50
655	NYSE	SXI	Tue, Dec 27, 1994	31.88	32.00	31.50	31.63
654	NYSE	SXI	Fri, Dec 23, 1994	31.75	31.75	31.63	31.75
653	NYSE	SXI	Thu, Dec 22, 1994	32.00	32.00	31.50	31.63
652	NYSE	SXI	Wed, Dec 21, 1994	31.63	32.13	31.63	32.13
651	NYSE	SXI	Tue, Dec 20, 1994	31.25	31.75	31.25	31.75
650	NYSE	SXI	Mon, Dec 19, 1994	31.63	31.75	31.25	31.25
649	NYSE	SXI	Fri, Dec 16, 1994	32.00	32.13	31.63	31.88
648	NYSE	SXI	Thu, Dec 15, 1994	31.75	31.88	31.63	31.88
647	NYSE	SXI	Wed, Dec 14, 1994	31.50	31.63	31.50	31.63
646	NYSE	SXI	Tue, Dec 13, 1994	31.00	31.38	31.00	31.38
645	NYSE	SXI	Mon, Dec 12, 1994	30.75	31.25	30.75	31.25
644	NYSE	SXI	Fri, Dec 9, 1994	31.00	31.13	30.88	30.88
643	NYSE	SXI	Thu, Dec 8, 1994	31.25	31.25	30.88	31.13
642	NYSE	SXI	Wed, Dec 7, 1994	31.50	31.75	31.50	31.50
641	NYSE	SXI	Tue, Dec 6, 1994	31.75	31.75	31.63	31.75
640	NYSE	SXI	Mon, Dec 5, 1994	31.25	31.88	31.25	31.75
639	NYSE	SXI	Fri, Dec 2, 1994	31.75	31.75	31.25	31.25
638	NYSE	SXI	Thu, Dec 1, 1994	31.50	31.88	31.50	31.75
637	NYSE	SXI	Wed, Nov 30, 1994	31.50	31.63	31.50	31.63
636	NYSE	SXI	Tue, Nov 29, 1994	31.75	31.75	31.50	31.50
635	NYSE	SXI	Mon, Nov 28, 1994	31.63	31.75	31.63	31.75
634	NYSE	SXI	Fri, Nov 25, 1994	31.63	31.75	31.63	31.75
633	NYSE	SXI	Wed, Nov 23, 1994	31.75	31.75	31.50	31.63
632	NYSE	SXI	Tue, Nov 22, 1994	32.25	32.63	32.00	32.00
631	NYSE	SXI	Mon, Nov 21, 1994	32.25	32.38	32.13	32.13
630	NYSE	SXI	Fri, Nov 18, 1994	32.38	32.38	32.13	32.25
629	NYSE	SXI	Thu, Nov 17, 1994	32.13	32.25	31.88	32.13
628	NYSE	SXI	Wed, Nov 16, 1994	31.88	31.88	31.63	31.88
627	NYSE	SXI	Tue, Nov 15, 1994	31.88	32.00	31.63	31.88
626	NYSE	SXI	Mon, Nov 14, 1994	31.13	31.88	31.13	31.75
625	NYSE	SXI	Fri, Nov 11, 1994	31.50	31.50	30.88	31.38
624	NYSE	SXI	Thu, Nov 10, 1994	31.63	31.75	31.25	31.38
623	NYSE	SXI	Wed, Nov 9, 1994	31.38	31.50	31.00	31.50
622	NYSE	SXI	Tue, Nov 8, 1994	31.50	31.50	31.13	31.13
621	NYSE	SXI	Mon, Nov 7, 1994	31.63	31.63	31.50	31.50
620	NYSE	SXI	Fri, Nov 4, 1994	32.25	32.25	31.63	31.63
619	NYSE	SXI	Thu, Nov 3, 1994	32.00	32.00	32.00	32.00
618	NYSE	SXI	Wed, Nov 2, 1994	32.00	32.13	31.88	32.00
617	NYSE	SXI	Tue, Nov 1, 1994	32.38	32.50	31.88	32.00
616	NYSE	SXI	Mon, Oct 31, 1994	32.00	32.50	31.75	32.38
615	NYSE	SXI	Fri, Oct 28, 1994	31.75	32.25	31.75	32.25
614	NYSE	SXI	Thu, Oct 27, 1994	31.00	32.13	31.00	31.75
613	NYSE	SXI	Wed, Oct 26, 1994	30.88	31.00	30.88	31.00
612	NYSE	SXI	Tue, Oct 25, 1994	30.50	31.00	30.50	30.75
611	NYSE	SXI	Mon, Oct 24, 1994	30.13	30.50	30.13	30.50
610	NYSE	SXI	Fri, Oct 21, 1994	30.63	30.63	30.00	30.13
609	NYSE	SXI	Thu, Oct 20, 1994	30.75	30.88	30.63	30.75
608	NYSE	SXI	Wed, Oct 19, 1994	29.75	30.75	29.75	30.75
607	NYSE	SXI	Tue, Oct 18, 1994	29.63	30.00	29.50	29.88
606	NYSE	SXI	Mon, Oct 17, 1994	27.00	29.63	27.00	29.63
605	NYSE	SXI	Fri, Oct 14, 1994	26.63	27.00	26.50	27.00
604	NYSE	SXI	Thu, Oct 13, 1994	27.00	27.25	26.88	26.88
603	NYSE	SXI	Wed, Oct 12, 1994	26.63	27.00	26.63	27.00
602	NYSE	SXI	Tue, Oct 11, 1994	26.50	26.88	26.25	26.88
601	NYSE	SXI	Mon, Oct 10, 1994	26.88	26.88	26.50	26.63
600	NYSE	SXI	Fri, Oct 7, 1994	27.13	27.13	26.88	26.88
599	NYSE	SXI	Thu, Oct 6, 1994	26.75	27.00	26.75	26.88
598	NYSE	SXI	Wed, Oct 5, 1994	26.50	26.75	26.50	26.50
597	NYSE	SXI	Tue, Oct 4, 1994	27.13	27.88	26.75	26.75
596	NYSE	SXI	Mon, Oct 3, 1994	26.88	27.38	26.88	27.38
595	NYSE	SXI	Fri, Sep 30, 1994	26.88	27.00	26.88	27.00
594	NYSE	SXI	Thu, Sep 29, 1994	27.00	27.13	27.00	27.00
593	NYSE	SXI	Wed, Sep 28, 1994	27.00	27.13	26.88	27.13
592	NYSE	SXI	Tue, Sep 27, 1994	27.00	27.25	27.00	27.13
591	NYSE	SXI	Mon, Sep 26, 1994	27.13	27.25	26.88	26.88
590	NYSE	SXI	Fri, Sep 23, 1994	27.50	27.63	27.38	27.38
589	NYSE	SXI	Thu, Sep 22, 1994	27.38	27.75	27.38	27.75
588	NYSE	SXI	Wed, Sep 21, 1994	27.50	27.75	27.38	27.63
587	NYSE	SXI	Tue, Sep 20, 1994	27.50	27.75	27.50	27.75
586	NYSE	SXI	Mon, Sep 19, 1994	27.25	28.00	27.25	27.75
585	NYSE	SXI	Fri, Sep 16, 1994	27.63	27.63	27.38	27.50
584	NYSE	SXI	Thu, Sep 15, 1994	27.63	27.63	27.25	27.38
583	NYSE	SXI	Wed, Sep 14, 1994	26.63	27.25	26.63	27.25
582	NYSE	SXI	Tue, Sep 13, 1994	27.13	27.13	26.63	26.63
581	NYSE	SXI	Mon, Sep 12, 1994	27.75	27.75	27.38	27.38
580	NYSE	SXI	Fri, Sep 9, 1994	27.63	27.75	27.50	27.63
579	NYSE	SXI	Thu, Sep 8, 1994	27.13	27.38	27.13	27.38
578	NYSE	SXI	Wed, Sep 7, 1994	27.13	27.25	27.00	27.13
577	NYSE	SXI	Tue, Sep 6, 1994	27.38	27.38	27.25	27.38
576	NYSE	SXI	Fri, Sep 2, 1994	27.50	27.50	27.25	27.50
575	NYSE	SXI	Thu, Sep 1, 1994	27.63	27.75	27.25	27.25
574	NYSE	SXI	Wed, Aug 31, 1994	27.75	27.75	27.38	27.63
573	NYSE	SXI	Tue, Aug 30, 1994	27.63	27.75	27.50	27.75
572	NYSE	SXI	Mon, Aug 29, 1994	27.75	27.75	27.38	27.63
571	NYSE	SXI	Fri, Aug 26, 1994	27.75	27.88	27.75	27.75
570	NYSE	SXI	Thu, Aug 25, 1994	27.75	27.88	27.63	27.88
569	NYSE	SXI	Wed, Aug 24, 1994	27.88	27.88	27.88	27.88
568	NYSE	SXI	Tue, Aug 23, 1994	27.88	27.88	27.75	27.75
567	NYSE	SXI	Mon, Aug 22, 1994	28.13	28.13	27.75	27.88
566	NYSE	SXI	Fri, Aug 19, 1994	28.25	28.25	28.00	28.00
565	NYSE	SXI	Thu, Aug 18, 1994	28.00	28.25	27.88	28.13
564	NYSE	SXI	Wed, Aug 17, 1994	27.13	27.75	26.88	27.75
563	NYSE	SXI	Tue, Aug 16, 1994	26.75	26.88	26.75	26.88
562	NYSE	SXI	Mon, Aug 15, 1994	26.88	26.88	26.75	26.75
561	NYSE	SXI	Fri, Aug 12, 1994	26.88	27.13	26.88	26.88
560	NYSE	SXI	Thu, Aug 11, 1994	27.13	27.25	27.13	27.13
559	NYSE	SXI	Wed, Aug 10, 1994	27.50	27.50	27.13	27.13
558	NYSE	SXI	Tue, Aug 9, 1994	27.38	27.50	27.25	27.50
557	NYSE	SXI	Mon, Aug 8, 1994	27.50	27.50	27.25	27.50
556	NYSE	SXI	Fri, Aug 5, 1994	27.13	27.38	27.13	27.38
555	NYSE	SXI	Thu, Aug 4, 1994	27.38	27.50	27.38	27.38
554	NYSE	SXI	Wed, Aug 3, 1994	27.50	27.75	27.50	27.63
553	NYSE	SXI	Tue, Aug 2, 1994	27.63	27.63	27.38	27.50
552	NYSE	SXI	Mon, Aug 1, 1994	27.50	27.88	27.50	27.63
551	NYSE	SXI	Fri, Jul 29, 1994	27.75	27.75	27.63	27.75
550	NYSE	SXI	Thu, Jul 28, 1994	28.13	28.13	27.88	28.00
549	NYSE	SXI	Wed, Jul 27, 1994	28.13	28.13	27.75	28.00
548	NYSE	SXI	Tue, Jul 26, 1994	27.75	28.00	27.38	28.00
547	NYSE	SXI	Mon, Jul 25, 1994	27.63	27.63	27.50	27.50
546	NYSE	SXI	Fri, Jul 22, 1994	27.50	27.63	27.25	27.63
545	NYSE	SXI	Thu, Jul 21, 1994	27.25	27.63	27.25	27.38
544	NYSE	SXI	Wed, Jul 20, 1994	26.88	27.38	26.88	27.25
543	NYSE	SXI	Tue, Jul 19, 1994	27.00	27.25	26.75	27.00
542	NYSE	SXI	Mon, Jul 18, 1994	27.00	27.00	26.50	26.88
541	NYSE	SXI	Fri, Jul 15, 1994	27.25	27.50	26.75	26.75
540	NYSE	SXI	Thu, Jul 14, 1994	27.13	27.75	27.13	27.13
539	NYSE	SXI	Wed, Jul 13, 1994	27.13	27.38	26.88	27.00
538	NYSE	SXI	Tue, Jul 12, 1994	25.88	27.13	25.88	27.13
537	NYSE	SXI	Mon, Jul 11, 1994	25.00	25.88	24.88	25.88
536	NYSE	SXI	Fri, Jul 8, 1994	25.75	25.75	24.63	24.75
535	NYSE	SXI	Thu, Jul 7, 1994	26.50	26.50	25.75	25.75
534	NYSE	SXI	Wed, Jul 6, 1994	26.88	26.88	26.25	26.50
533	NYSE	SXI	Tue, Jul 5, 1994	26.88	26.88	26.63	26.63
532	NYSE	SXI	Fri, Jul 1, 1994	26.38	27.13	26.38	27.13
531	NYSE	SXI	Thu, Jun 30, 1994	27.50	27.50	26.25	26.25
530	NYSE	SXI	Wed, Jun 29, 1994	27.63	27.63	27.13	27.13
529	NYSE	SXI	Tue, Jun 28, 1994	27.88	28.00	27.50	27.50
528	NYSE	SXI	Mon, Jun 27, 1994	27.38	28.00	27.38	27.75
527	NYSE	SXI	Fri, Jun 24, 1994	27.88	27.88	27.38	27.50
526	NYSE	SXI	Thu, Jun 23, 1994	27.50	27.75	27.50	27.75
525	NYSE	SXI	Wed, Jun 22, 1994	27.75	27.75	27.38	27.63
524	NYSE	SXI	Tue, Jun 21, 1994	27.63	27.88	27.50	27.75
523	NYSE	SXI	Mon, Jun 20, 1994	27.00	27.38	27.00	27.38
522	NYSE	SXI	Fri, Jun 17, 1994	27.88	27.88	27.13	27.25
521	NYSE	SXI	Thu, Jun 16, 1994	28.00	28.00	27.38	27.88
520	NYSE	SXI	Wed, Jun 15, 1994	27.88	28.00	27.88	27.88
519	NYSE	SXI	Tue, Jun 14, 1994	28.00	28.00	27.63	27.63
518	NYSE	SXI	Mon, Jun 13, 1994	27.75	27.75	27.75	27.75
517	NYSE	SXI	Fri, Jun 10, 1994	27.50	27.75	27.50	27.50
516	NYSE	SXI	Thu, Jun 9, 1994	27.13	27.50	27.13	27.38
515	NYSE	SXI	Wed, Jun 8, 1994	27.25	27.38	27.13	27.25
514	NYSE	SXI	Tue, Jun 7, 1994	26.50	27.13	26.25	27.13
513	NYSE	SXI	Mon, Jun 6, 1994	26.50	26.63	26.38	26.50
512	NYSE	SXI	Fri, Jun 3, 1994	26.00	26.25	25.63	26.25
511	NYSE	SXI	Thu, Jun 2, 1994	26.25	26.50	26.00	26.00
510	NYSE	SXI	Wed, Jun 1, 1994	25.88	26.13	25.63	26.00
509	NYSE	SXI	Tue, May 31, 1994	27.13	27.38	25.88	25.88
508	NYSE	SXI	Fri, May 27, 1994	27.25	27.25	26.63	26.63
507	NYSE	SXI	Thu, May 26, 1994	27.88	27.88	26.75	27.13
506	NYSE	SXI	Wed, May 25, 1994	28.38	28.38	27.88	27.88
505	NYSE	SXI	Tue, May 24, 1994	28.00	28.38	28.00	28.38
504	NYSE	SXI	Mon, May 23, 1994	28.13	28.38	28.13	28.25
503	NYSE	SXI	Fri, May 20, 1994	28.88	28.88	28.13	28.25
502	NYSE	SXI	Thu, May 19, 1994	28.88	29.00	28.75	28.88
501	NYSE	SXI	Wed, May 18, 1994	28.50	29.00	28.50	28.63
500	NYSE	SXI	Tue, May 17, 1994	28.88	28.88	27.88	28.63
499	NYSE	SXI	Mon, May 16, 1994	29.13	29.13	28.50	28.63
498	NYSE	SXI	Fri, May 13, 1994	28.75	28.88	28.63	28.88
497	NYSE	SXI	Thu, May 12, 1994	28.50	28.75	28.50	28.50
496	NYSE	SXI	Wed, May 11, 1994	29.25	29.38	28.50	28.50
495	NYSE	SXI	Tue, May 10, 1994	28.75	29.50	28.75	29.00
494	NYSE	SXI	Fri, May 6, 1994	29.00	29.00	28.38	28.50
493	NYSE	SXI	Thu, May 5, 1994	28.75	29.00	28.75	28.88
492	NYSE	SXI	Wed, May 4, 1994	28.88	29.00	28.63	28.75
491	NYSE	SXI	Tue, May 3, 1994	29.50	29.50	28.75	29.00
490	NYSE	SXI	Mon, May 2, 1994	30.25	30.38	29.75	29.75
489	NYSE	SXI	Fri, Apr 29, 1994	29.25	30.00	29.25	30.00
488	NYSE	SXI	Thu, Apr 28, 1994	29.00	29.38	28.88	29.00
487	NYSE	SXI	Tue, Apr 26, 1994	28.88	29.00	28.50	28.88
486	NYSE	SXI	Mon, Apr 25, 1994	28.13	28.88	28.13	28.88
485	NYSE	SXI	Fri, Apr 22, 1994	27.88	28.25	27.63	28.13
484	NYSE	SXI	Thu, Apr 21, 1994	27.88	28.00	27.63	27.63
483	NYSE	SXI	Wed, Apr 20, 1994	27.25	27.63	27.00	27.63
482	NYSE	SXI	Tue, Apr 19, 1994	27.38	27.38	27.25	27.25
481	NYSE	SXI	Mon, Apr 18, 1994	27.75	27.75	27.25	27.25
480	NYSE	SXI	Fri, Apr 15, 1994	27.25	28.38	27.25	28.00
479	NYSE	SXI	Thu, Apr 14, 1994	27.38	27.38	27.00	27.00
478	NYSE	SXI	Wed, Apr 13, 1994	27.25	27.50	27.25	27.50
477	NYSE	SXI	Tue, Apr 12, 1994	27.63	27.63	27.50	27.50
476	NYSE	SXI	Mon, Apr 11, 1994	27.50	27.63	27.50	27.63
475	NYSE	SXI	Fri, Apr 8, 1994	27.75	27.75	27.25	27.25
474	NYSE	SXI	Thu, Apr 7, 1994	27.75	27.88	27.63	27.75
473	NYSE	SXI	Wed, Apr 6, 1994	28.25	28.38	27.50	27.75
472	NYSE	SXI	Tue, Apr 5, 1994	28.00	28.25	28.00	28.13
471	NYSE	SXI	Mon, Apr 4, 1994	27.88	28.13	27.88	28.00
470	NYSE	SXI	Thu, Mar 31, 1994	27.88	28.50	27.88	28.13
469	NYSE	SXI	Wed, Mar 30, 1994	28.13	28.13	27.75	27.88
468	NYSE	SXI	Tue, Mar 29, 1994	28.25	28.25	28.00	28.25
467	NYSE	SXI	Mon, Mar 28, 1994	28.50	28.50	28.13	28.25
466	NYSE	SXI	Fri, Mar 25, 1994	28.75	28.75	28.63	28.63
465	NYSE	SXI	Thu, Mar 24, 1994	28.63	28.75	28.63	28.63
464	NYSE	SXI	Wed, Mar 23, 1994	28.38	28.75	28.38	28.75
463	NYSE	SXI	Tue, Mar 22, 1994	28.75	28.75	28.38	28.38
462	NYSE	SXI	Mon, Mar 21, 1994	28.38	28.50	28.25	28.50
461	NYSE	SXI	Fri, Mar 18, 1994	28.50	28.63	28.50	28.63
460	NYSE	SXI	Thu, Mar 17, 1994	28.50	28.50	28.38	28.50
459	NYSE	SXI	Wed, Mar 16, 1994	28.50	28.63	28.38	28.63
458	NYSE	SXI	Tue, Mar 15, 1994	28.50	28.75	28.25	28.75
457	NYSE	SXI	Mon, Mar 14, 1994	28.63	28.88	28.50	28.50
456	NYSE	SXI	Fri, Mar 11, 1994	28.13	28.38	28.13	28.38
455	NYSE	SXI	Thu, Mar 10, 1994	28.50	28.50	28.13	28.13
454	NYSE	SXI	Wed, Mar 9, 1994	28.50	28.50	28.38	28.38
453	NYSE	SXI	Tue, Mar 8, 1994	28.38	28.63	28.38	28.50
452	NYSE	SXI	Mon, Mar 7, 1994	28.38	28.50	28.13	28.13
451	NYSE	SXI	Fri, Mar 4, 1994	28.25	28.38	28.13	28.38
450	NYSE	SXI	Thu, Mar 3, 1994	28.38	28.63	28.00	28.00
449	NYSE	SXI	Wed, Mar 2, 1994	28.25	28.25	28.25	28.25
448	NYSE	SXI	Tue, Mar 1, 1994	28.63	28.88	28.25	28.25
447	NYSE	SXI	Mon, Feb 28, 1994	28.63	28.63	28.50	28.63
446	NYSE	SXI	Fri, Feb 25, 1994	29.13	29.25	28.75	28.75
445	NYSE	SXI	Thu, Feb 24, 1994	29.25	29.63	29.00	29.00
444	NYSE	SXI	Wed, Feb 23, 1994	28.88	29.38	28.63	29.25
443	NYSE	SXI	Tue, Feb 22, 1994	28.38	28.38	28.38	28.38
442	NYSE	SXI	Fri, Feb 18, 1994	28.38	28.38	28.25	28.25
441	NYSE	SXI	Thu, Feb 17, 1994	28.00	28.50	28.00	28.13
440	NYSE	SXI	Wed, Feb 16, 1994	27.25	28.25	27.25	28.13
439	NYSE	SXI	Tue, Feb 15, 1994	26.88	27.25	26.88	27.00
438	NYSE	SXI	Mon, Feb 14, 1994	26.38	26.88	26.38	26.88
437	NYSE	SXI	Fri, Feb 11, 1994	26.50	26.63	26.25	26.63
436	NYSE	SXI	Thu, Feb 10, 1994	26.25	26.50	26.13	26.50
435	NYSE	SXI	Wed, Feb 9, 1994	26.88	26.88	26.50	26.50
434	NYSE	SXI	Tue, Feb 8, 1994	26.75	26.75	26.50	26.75
433	NYSE	SXI	Mon, Feb 7, 1994	26.38	26.50	26.38	26.50
432	NYSE	SXI	Fri, Feb 4, 1994	26.50	26.63	26.25	26.63
431	NYSE	SXI	Thu, Feb 3, 1994	25.63	26.38	25.50	26.38
430	NYSE	SXI	Wed, Feb 2, 1994	25.88	25.88	25.88	25.88
429	NYSE	SXI	Tue, Feb 1, 1994	25.88	25.88	25.50	25.75
428	NYSE	SXI	Mon, Jan 31, 1994	26.13	26.75	26.13	26.38
427	NYSE	SXI	Fri, Jan 28, 1994	25.75	25.88	25.38	25.88
426	NYSE	SXI	Thu, Jan 27, 1994	26.00	26.50	25.88	25.88
425	NYSE	SXI	Wed, Jan 26, 1994	26.00	26.25	25.75	26.13
424	NYSE	SXI	Tue, Jan 25, 1994	26.88	27.00	26.13	26.13
423	NYSE	SXI	Mon, Jan 24, 1994	26.88	27.38	26.25	26.63
422	NYSE	SXI	Fri, Jan 21, 1994	26.13	27.13	26.00	26.63
421	NYSE	SXI	Thu, Jan 20, 1994	25.63	26.13	25.38	26.13
420	NYSE	SXI	Wed, Jan 19, 1994	25.25	25.50	25.25	25.50
419	NYSE	SXI	Tue, Jan 18, 1994	25.38	25.38	24.88	25.00
418	NYSE	SXI	Mon, Jan 17, 1994	25.63	25.63	25.13	25.13
417	NYSE	SXI	Fri, Jan 14, 1994	26.25	26.25	25.63	25.63
416	NYSE	SXI	Thu, Jan 13, 1994	26.25	26.63	25.75	26.00
415	NYSE	SXI	Wed, Jan 12, 1994	26.38	26.38	26.00	26.00
414	NYSE	SXI	Tue, Jan 11, 1994	26.63	26.75	26.38	26.63
413	NYSE	SXI	Mon, Jan 10, 1994	26.75	27.00	26.50	26.63
412	NYSE	SXI	Fri, Jan 7, 1994	27.38	27.38	26.88	27.00
411	NYSE	SXI	Thu, Jan 6, 1994	27.25	27.63	27.25	27.63
410	NYSE	SXI	Wed, Jan 5, 1994	27.75	27.88	27.50	27.50
409	NYSE	SXI	Tue, Jan 4, 1994	27.88	27.88	27.63	27.75
408	NYSE	SXI	Mon, Jan 3, 1994	27.38	28.00	27.38	27.75
407	NYSE	SXI	Fri, Dec 31, 1993	27.38	27.75	27.38	27.63
406	NYSE	SXI	Thu, Dec 30, 1993	27.25	27.75	27.25	27.63
405	NYSE	SXI	Wed, Dec 29, 1993	26.75	27.25	26.75	27.25
404	NYSE	SXI	Tue, Dec 28, 1993	27.00	27.00	26.63	26.63
403	NYSE	SXI	Mon, Dec 27, 1993	27.25	27.50	26.75	26.75
402	NYSE	SXI	Thu, Dec 23, 1993	27.25	27.25	27.00	27.13
401	NYSE	SXI	Wed, Dec 22, 1993	27.13	27.50	27.13	27.50
400	NYSE	SXI	Tue, Dec 21, 1993	26.75	27.00	26.75	27.00
399	NYSE	SXI	Mon, Dec 20, 1993	26.25	26.75	26.13	26.75
398	NYSE	SXI	Fri, Dec 17, 1993	25.88	26.25	25.63	26.25
397	NYSE	SXI	Thu, Dec 16, 1993	25.63	25.63	25.50	25.63
396	NYSE	SXI	Wed, Dec 15, 1993	25.63	25.75	25.38	25.63
395	NYSE	SXI	Tue, Dec 14, 1993	26.25	26.25	25.88	25.88
394	NYSE	SXI	Mon, Dec 13, 1993	26.50	27.00	26.50	26.50
393	NYSE	SXI	Fri, Dec 10, 1993	27.13	27.25	26.75	27.00
392	NYSE	SXI	Thu, Dec 9, 1993	26.38	27.38	26.38	27.13
391	NYSE	SXI	Wed, Dec 8, 1993	26.13	26.25	26.13	26.25
390	NYSE	SXI	Tue, Dec 7, 1993	25.38	26.25	25.38	26.13
389	NYSE	SXI	Mon, Dec 6, 1993	25.00	25.88	25.00	25.50
388	NYSE	SXI	Fri, Dec 3, 1993	25.25	25.50	25.00	25.00
387	NYSE	SXI	Thu, Dec 2, 1993	25.25	25.38	25.00	25.25
386	NYSE	SXI	Wed, Dec 1, 1993	24.75	25.13	24.75	25.13
385	NYSE	SXI	Tue, Nov 30, 1993	24.00	24.75	24.00	24.63
384	NYSE	SXI	Mon, Nov 29, 1993	23.75	24.00	23.75	24.00
383	NYSE	SXI	Fri, Nov 26, 1993	23.88	23.88	23.88	23.88
382	NYSE	SXI	Wed, Nov 24, 1993	23.50	23.88	23.38	23.88
381	NYSE	SXI	Tue, Nov 23, 1993	23.50	23.50	23.25	23.50
380	NYSE	SXI	Mon, Nov 22, 1993	24.00	24.00	23.25	23.38
379	NYSE	SXI	Fri, Nov 19, 1993	22.50	23.75	22.50	23.75
378	NYSE	SXI	Thu, Nov 18, 1993	22.25	22.38	22.13	22.38
377	NYSE	SXI	Wed, Nov 17, 1993	21.63	22.13	21.63	22.00
376	NYSE	SXI	Mon, Nov 15, 1993	21.75	22.00	21.63	21.63
375	NYSE	SXI	Fri, Nov 12, 1993	21.63	22.00	21.63	22.00
374	NYSE	SXI	Thu, Nov 11, 1993	21.13	21.63	21.13	21.38
373	NYSE	SXI	Wed, Nov 10, 1993	20.63	21.00	20.63	21.00
372	NYSE	SXI	Tue, Nov 9, 1993	21.75	21.75	20.88	20.88
371	NYSE	SXI	Mon, Nov 8, 1993	21.25	21.63	21.13	21.63
370	NYSE	SXI	Fri, Nov 5, 1993	21.13	21.38	21.00	21.00
369	NYSE	SXI	Thu, Nov 4, 1993	21.25	21.50	21.13	21.38
368	NYSE	SXI	Wed, Nov 3, 1993	20.88	21.25	20.88	21.25
367	NYSE	SXI	Tue, Nov 2, 1993	21.25	21.38	21.00	21.00
366	NYSE	SXI	Mon, Nov 1, 1993	21.63	21.63	21.25	21.25
365	NYSE	SXI	Fri, Oct 29, 1993	21.50	21.63	21.38	21.63
364	NYSE	SXI	Thu, Oct 28, 1993	21.50	21.63	21.50	21.63
363	NYSE	SXI	Wed, Oct 27, 1993	22.50	22.63	21.38	21.38
362	NYSE	SXI	Tue, Oct 26, 1993	21.88	22.25	21.88	22.25
361	NYSE	SXI	Mon, Oct 25, 1993	21.50	22.00	21.50	22.00
360	NYSE	SXI	Fri, Oct 22, 1993	22.13	22.13	21.63	21.63
359	NYSE	SXI	Thu, Oct 21, 1993	21.75	22.00	21.75	22.00
358	NYSE	SXI	Wed, Oct 20, 1993	21.50	21.88	21.50	21.63
357	NYSE	SXI	Tue, Oct 19, 1993	21.88	21.88	21.63	21.63
356	NYSE	SXI	Mon, Oct 18, 1993	21.75	21.88	21.50	21.63
355	NYSE	SXI	Fri, Oct 15, 1993	21.38	21.50	21.13	21.38
354	NYSE	SXI	Thu, Oct 14, 1993	21.38	21.75	21.38	21.50
353	NYSE	SXI	Wed, Oct 13, 1993	20.88	21.38	20.88	21.13
352	NYSE	SXI	Tue, Oct 12, 1993	20.13	21.00	20.13	20.88
351	NYSE	SXI	Mon, Oct 11, 1993	20.25	20.38	20.13	20.13
350	NYSE	SXI	Fri, Oct 8, 1993	20.75	20.75	20.38	20.38
349	NYSE	SXI	Thu, Oct 7, 1993	21.13	21.13	20.88	21.00
348	NYSE	SXI	Wed, Oct 6, 1993	21.00	21.13	21.00	21.13
347	NYSE	SXI	Tue, Oct 5, 1993	20.75	21.00	20.75	21.00
346	NYSE	SXI	Mon, Oct 4, 1993	20.88	21.00	20.75	21.00
345	NYSE	SXI	Fri, Oct 1, 1993	20.63	20.88	20.63	20.75
344	NYSE	SXI	Thu, Sep 30, 1993	20.88	20.88	20.63	20.88
343	NYSE	SXI	Wed, Sep 29, 1993	20.75	20.88	20.75	20.88
342	NYSE	SXI	Tue, Sep 28, 1993	20.88	21.00	20.75	20.75
341	NYSE	SXI	Mon, Sep 27, 1993	20.13	20.88	20.13	20.75
340	NYSE	SXI	Fri, Sep 24, 1993	20.13	20.25	20.00	20.25
339	NYSE	SXI	Thu, Sep 23, 1993	21.00	21.00	20.25	20.25
338	NYSE	SXI	Wed, Sep 22, 1993	21.00	21.00	21.00	21.00
337	NYSE	SXI	Tue, Sep 21, 1993	21.25	21.25	21.00	21.00
336	NYSE	SXI	Mon, Sep 20, 1993	21.25	21.38	21.25	21.25
335	NYSE	SXI	Fri, Sep 17, 1993	21.13	21.13	20.88	21.13
334	NYSE	SXI	Thu, Sep 16, 1993	21.50	21.50	21.00	21.38
333	NYSE	SXI	Wed, Sep 15, 1993	20.88	21.50	20.88	21.50
332	NYSE	SXI	Tue, Sep 14, 1993	20.88	21.00	20.75	20.88
331	NYSE	SXI	Mon, Sep 13, 1993	20.38	20.75	20.38	20.75
330	NYSE	SXI	Fri, Sep 10, 1993	20.00	20.38	20.00	20.38
329	NYSE	SXI	Thu, Sep 9, 1993	19.75	20.00	19.75	19.88
328	NYSE	SXI	Wed, Sep 8, 1993	20.00	20.00	19.50	19.75
327	NYSE	SXI	Tue, Sep 7, 1993	19.88	20.25	19.88	20.00
326	NYSE	SXI	Fri, Sep 3, 1993	19.75	19.75	19.38	19.63
325	NYSE	SXI	Thu, Sep 2, 1993	19.75	19.88	19.75	19.88
324	NYSE	SXI	Wed, Sep 1, 1993	20.13	20.25	19.75	19.88
323	NYSE	SXI	Tue, Aug 31, 1993	20.13	20.13	19.88	20.13
322	NYSE	SXI	Mon, Aug 30, 1993	19.13	20.25	19.13	19.88
321	NYSE	SXI	Fri, Aug 27, 1993	19.13	19.75	19.00	19.25
320	NYSE	SXI	Thu, Aug 26, 1993	18.75	18.88	18.50	18.75
319	NYSE	SXI	Wed, Aug 25, 1993	19.50	19.63	18.88	18.88
318	NYSE	SXI	Tue, Aug 24, 1993	20.50	20.50	19.25	19.25
317	NYSE	SXI	Mon, Aug 23, 1993	20.38	20.63	20.38	20.38
316	NYSE	SXI	Fri, Aug 20, 1993	21.00	21.00	20.25	20.38
315	NYSE	SXI	Thu, Aug 19, 1993	20.63	21.25	20.63	21.00
314	NYSE	SXI	Wed, Aug 18, 1993	20.50	21.00	20.50	20.75
313	NYSE	SXI	Tue, Aug 17, 1993	20.75	20.75	20.50	20.63
312	NYSE	SXI	Mon, Aug 16, 1993	20.50	20.63	20.50	20.63
311	NYSE	SXI	Fri, Aug 13, 1993	21.00	21.00	20.50	20.50
310	NYSE	SXI	Thu, Aug 12, 1993	21.13	21.13	20.88	20.88
309	NYSE	SXI	Wed, Aug 11, 1993	21.25	21.38	21.00	21.13
308	NYSE	SXI	Tue, Aug 10, 1993	21.50	21.50	21.13	21.25
307	NYSE	SXI	Mon, Aug 9, 1993	21.75	22.00	21.50	21.50
306	NYSE	SXI	Fri, Aug 6, 1993	22.13	22.13	21.63	21.63
305	NYSE	SXI	Thu, Aug 5, 1993	22.38	22.50	22.00	22.00
304	NYSE	SXI	Wed, Aug 4, 1993	22.38	22.38	22.25	22.25
303	NYSE	SXI	Tue, Aug 3, 1993	22.38	22.63	22.13	22.38
302	NYSE	SXI	Mon, Aug 2, 1993	21.75	22.38	21.75	22.38
301	NYSE	SXI	Fri, Jul 30, 1993	22.88	23.13	21.75	21.88
300	NYSE	SXI	Thu, Jul 29, 1993	22.63	22.88	22.63	22.63
299	NYSE	SXI	Wed, Jul 28, 1993	23.00	23.50	22.88	23.00
298	NYSE	SXI	Tue, Jul 27, 1993	22.50	23.00	22.50	22.88
297	NYSE	SXI	Mon, Jul 26, 1993	22.38	23.00	22.38	22.63
296	NYSE	SXI	Fri, Jul 23, 1993	22.38	22.38	22.13	22.13
295	NYSE	SXI	Thu, Jul 22, 1993	22.50	22.50	22.25	22.38
294	NYSE	SXI	Wed, Jul 21, 1993	22.50	22.88	22.50	22.50
293	NYSE	SXI	Tue, Jul 20, 1993	22.63	22.88	22.50	22.50
292	NYSE	SXI	Mon, Jul 19, 1993	22.63	22.88	22.50	22.63
291	NYSE	SXI	Fri, Jul 16, 1993	22.25	22.63	22.25	22.63
290	NYSE	SXI	Thu, Jul 15, 1993	21.25	22.00	21.25	22.00
289	NYSE	SXI	Wed, Jul 14, 1993	21.00	21.00	20.88	21.00
288	NYSE	SXI	Tue, Jul 13, 1993	20.88	21.00	20.63	20.88
287	NYSE	SXI	Mon, Jul 12, 1993	21.00	21.00	20.88	21.00
286	NYSE	SXI	Fri, Jul 9, 1993	21.00	21.00	21.00	21.00
285	NYSE	SXI	Thu, Jul 8, 1993	21.00	21.00	21.00	21.00
284	NYSE	SXI	Wed, Jul 7, 1993	21.00	21.00	20.88	20.88
283	NYSE	SXI	Tue, Jul 6, 1993	21.13	21.13	21.00	21.00
282	NYSE	SXI	Fri, Jul 2, 1993	20.75	21.13	20.75	21.00
281	NYSE	SXI	Thu, Jul 1, 1993	20.75	20.88	20.75	20.88
280	NYSE	SXI	Wed, Jun 30, 1993	20.88	20.88	20.75	20.75
279	NYSE	SXI	Tue, Jun 29, 1993	20.88	20.88	20.75	20.75
278	NYSE	SXI	Mon, Jun 28, 1993	20.75	20.75	20.75	20.75
277	NYSE	SXI	Fri, Jun 25, 1993	20.75	20.88	20.75	20.88
276	NYSE	SXI	Thu, Jun 24, 1993	21.00	21.00	20.75	20.75
275	NYSE	SXI	Wed, Jun 23, 1993	20.75	21.00	20.75	21.00
274	NYSE	SXI	Tue, Jun 22, 1993	20.50	21.00	20.38	20.75
273	NYSE	SXI	Mon, Jun 21, 1993	20.25	20.38	20.25	20.38
272	NYSE	SXI	Fri, Jun 18, 1993	19.88	20.25	19.88	20.13
271	NYSE	SXI	Thu, Jun 17, 1993	19.88	20.13	19.88	20.00
270	NYSE	SXI	Wed, Jun 16, 1993	20.13	20.13	19.75	20.00
269	NYSE	SXI	Tue, Jun 15, 1993	20.00	20.38	20.00	20.13
268	NYSE	SXI	Mon, Jun 14, 1993	19.25	20.13	19.25	20.13
267	NYSE	SXI	Fri, Jun 11, 1993	19.00	19.13	19.00	19.00
266	NYSE	SXI	Thu, Jun 10, 1993	19.00	19.13	19.00	19.13
265	NYSE	SXI	Wed, Jun 9, 1993	19.00	19.13	19.00	19.13
264	NYSE	SXI	Tue, Jun 8, 1993	19.25	19.25	19.00	19.00
263	NYSE	SXI	Mon, Jun 7, 1993	19.25	19.38	19.13	19.13
262	NYSE	SXI	Fri, Jun 4, 1993	19.75	19.75	19.25	19.50
261	NYSE	SXI	Thu, Jun 3, 1993	20.38	20.38	19.75	19.75
260	NYSE	SXI	Wed, Jun 2, 1993	20.88	21.00	20.63	20.63
259	NYSE	SXI	Tue, Jun 1, 1993	21.00	21.00	20.88	20.88
258	NYSE	SXI	Fri, May 28, 1993	21.00	21.00	20.88	21.00
257	NYSE	SXI	Thu, May 27, 1993	21.25	21.25	20.88	21.00
256	NYSE	SXI	Wed, May 26, 1993	21.00	21.13	20.75	21.13
255	NYSE	SXI	Tue, May 25, 1993	20.63	20.75	20.63	20.75
254	NYSE	SXI	Mon, May 24, 1993	20.56	20.63	20.56	20.63
253	NYSE	SXI	Fri, May 21, 1993	20.50	20.63	20.38	20.63
252	NYSE	SXI	Thu, May 20, 1993	20.88	20.88	20.63	20.63
251	NYSE	SXI	Wed, May 19, 1993	20.75	20.94	20.75	20.88
250	NYSE	SXI	Tue, May 18, 1993	20.69	20.81	20.69	20.75
249	NYSE	SXI	Mon, May 17, 1993	20.63	20.69	20.63	20.63
248	NYSE	SXI	Fri, May 14, 1993	20.63	20.63	20.63	20.63
247	NYSE	SXI	Thu, May 13, 1993	20.63	20.75	20.63	20.69
246	NYSE	SXI	Wed, May 12, 1993	20.69	20.69	20.63	20.63
245	NYSE	SXI	Tue, May 11, 1993	20.75	20.75	20.69	20.69
244	NYSE	SXI	Mon, May 10, 1993	20.69	20.69	20.63	20.63
243	NYSE	SXI	Fri, May 7, 1993	20.81	20.81	20.81	20.81
242	NYSE	SXI	Thu, May 6, 1993	21.19	21.19	20.81	20.81
241	NYSE	SXI	Wed, May 5, 1993	21.50	21.50	21.25	21.25
240	NYSE	SXI	Tue, May 4, 1993	21.50	21.63	21.50	21.50
239	NYSE	SXI	Mon, May 3, 1993	21.50	21.50	21.50	21.50
238	NYSE	SXI	Fri, Apr 30, 1993	21.56	21.63	21.50	21.56
237	NYSE	SXI	Thu, Apr 29, 1993	21.56	21.56	21.56	21.56
236	NYSE	SXI	Wed, Apr 28, 1993	20.94	21.38	20.94	21.38
235	NYSE	SXI	Tue, Apr 27, 1993	20.88	20.88	20.81	20.81
234	NYSE	SXI	Mon, Apr 26, 1993	20.75	20.75	20.63	20.75
233	NYSE	SXI	Fri, Apr 23, 1993	20.63	21.00	20.63	20.75
232	NYSE	SXI	Thu, Apr 22, 1993	20.69	20.69	20.56	20.63
231	NYSE	SXI	Wed, Apr 21, 1993	20.81	20.88	20.81	20.81
230	NYSE	SXI	Tue, Apr 20, 1993	20.81	20.88	20.75	20.81
229	NYSE	SXI	Mon, Apr 19, 1993	21.50	21.50	20.94	20.94
228	NYSE	SXI	Fri, Apr 16, 1993	21.50	21.50	21.38	21.50
227	NYSE	SXI	Thu, Apr 15, 1993	21.69	21.69	21.50	21.63
226	NYSE	SXI	Wed, Apr 14, 1993	21.81	21.94	21.69	21.69
225	NYSE	SXI	Tue, Apr 13, 1993	22.00	22.00	21.88	21.94
224	NYSE	SXI	Mon, Apr 12, 1993	22.13	22.13	21.94	21.94
223	NYSE	SXI	Thu, Apr 8, 1993	22.19	22.25	22.19	22.25
222	NYSE	SXI	Wed, Apr 7, 1993	22.06	22.25	22.06	22.25
221	NYSE	SXI	Tue, Apr 6, 1993	22.06	22.13	22.00	22.00
220	NYSE	SXI	Mon, Apr 5, 1993	22.00	22.06	22.00	22.06
219	NYSE	SXI	Fri, Apr 2, 1993	22.06	22.06	21.94	22.06
218	NYSE	SXI	Thu, Apr 1, 1993	21.81	22.06	21.81	22.06
217	NYSE	SXI	Wed, Mar 31, 1993	21.19	21.69	21.19	21.69
216	NYSE	SXI	Tue, Mar 30, 1993	21.06	21.19	21.06	21.19
215	NYSE	SXI	Mon, Mar 29, 1993	20.94	20.94	20.94	20.94
214	NYSE	SXI	Fri, Mar 26, 1993	20.88	21.00	20.88	21.00
213	NYSE	SXI	Thu, Mar 25, 1993	20.88	20.88	20.88	20.88
212	NYSE	SXI	Wed, Mar 24, 1993	20.88	20.88	20.88	20.88
211	NYSE	SXI	Tue, Mar 23, 1993	20.81	20.94	20.81	20.94
210	NYSE	SXI	Mon, Mar 22, 1993	21.06	21.06	20.88	20.94
209	NYSE	SXI	Fri, Mar 19, 1993	21.06	21.06	20.81	20.94
208	NYSE	SXI	Thu, Mar 18, 1993	21.13	21.13	20.94	21.13
207	NYSE	SXI	Wed, Mar 17, 1993	21.31	21.31	21.19	21.19
206	NYSE	SXI	Tue, Mar 16, 1993	21.25	21.31	21.25	21.31
205	NYSE	SXI	Mon, Mar 15, 1993	21.06	21.44	21.06	21.38
204	NYSE	SXI	Fri, Mar 12, 1993	21.06	21.25	21.06	21.13
203	NYSE	SXI	Thu, Mar 11, 1993	21.06	21.13	21.06	21.13
202	NYSE	SXI	Wed, Mar 10, 1993	21.06	21.06	20.88	21.00
201	NYSE	SXI	Tue, Mar 9, 1993	21.00	21.06	21.00	21.00
200	NYSE	SXI	Mon, Mar 8, 1993	20.56	21.13	20.56	21.00
199	NYSE	SXI	Fri, Mar 5, 1993	20.38	20.63	20.38	20.63
198	NYSE	SXI	Thu, Mar 4, 1993	20.38	20.38	20.25	20.25
197	NYSE	SXI	Wed, Mar 3, 1993	20.50	20.50	20.38	20.38
196	NYSE	SXI	Tue, Mar 2, 1993	20.50	20.50	20.38	20.50
195	NYSE	SXI	Mon, Mar 1, 1993	20.00	20.81	20.00	20.38
194	NYSE	SXI	Fri, Feb 26, 1993	19.69	20.00	19.69	20.00
193	NYSE	SXI	Thu, Feb 25, 1993	19.31	19.56	19.31	19.56
192	NYSE	SXI	Wed, Feb 24, 1993	19.38	19.38	19.38	19.38
191	NYSE	SXI	Tue, Feb 23, 1993	19.25	19.50	19.25	19.44
190	NYSE	SXI	Mon, Feb 22, 1993	19.00	19.38	19.00	19.19
189	NYSE	SXI	Fri, Feb 19, 1993	18.88	19.13	18.88	19.13
188	NYSE	SXI	Thu, Feb 18, 1993	18.75	18.75	18.75	18.75
187	NYSE	SXI	Wed, Feb 17, 1993	19.13	19.13	18.75	18.75
186	NYSE	SXI	Tue, Feb 16, 1993	19.06	19.38	19.06	19.25
185	NYSE	SXI	Fri, Feb 12, 1993	19.13	19.13	19.13	19.13
184	NYSE	SXI	Thu, Feb 11, 1993	19.38	19.38	19.25	19.25
183	NYSE	SXI	Wed, Feb 10, 1993	19.50	19.50	19.50	19.50
182	NYSE	SXI	Tue, Feb 9, 1993	19.38	19.44	19.38	19.44
181	NYSE	SXI	Mon, Feb 8, 1993	19.38	19.38	19.38	19.38
180	NYSE	SXI	Fri, Feb 5, 1993	19.38	19.44	19.25	19.25
179	NYSE	SXI	Thu, Feb 4, 1993	19.25	19.25	19.25	19.25
178	NYSE	SXI	Wed, Feb 3, 1993	19.06	19.13	19.00	19.13
177	NYSE	SXI	Tue, Feb 2, 1993	19.50	19.50	19.19	19.19
176	NYSE	SXI	Mon, Feb 1, 1993	19.44	19.50	19.44	19.50
175	NYSE	SXI	Fri, Jan 29, 1993	19.63	19.63	19.50	19.50
174	NYSE	SXI	Thu, Jan 28, 1993	19.75	19.75	19.69	19.69
173	NYSE	SXI	Wed, Jan 27, 1993	19.69	19.81	19.69	19.75
172	NYSE	SXI	Tue, Jan 26, 1993	19.75	19.75	19.75	19.75
171	NYSE	SXI	Mon, Jan 25, 1993	19.75	19.75	19.75	19.75
170	NYSE	SXI	Fri, Jan 22, 1993	19.69	19.69	19.63	19.63
169	NYSE	SXI	Thu, Jan 21, 1993	19.63	19.63	19.56	19.63
168	NYSE	SXI	Wed, Jan 20, 1993	19.56	19.63	19.50	19.63
167	NYSE	SXI	Tue, Jan 19, 1993	19.88	19.88	19.69	19.69
166	NYSE	SXI	Mon, Jan 18, 1993	19.56	19.88	19.56	19.81
165	NYSE	SXI	Fri, Jan 15, 1993	19.00	19.44	19.00	19.44
164	NYSE	SXI	Thu, Jan 14, 1993	18.88	19.00	18.88	19.00
163	NYSE	SXI	Wed, Jan 13, 1993	18.88	19.00	18.88	18.94
162	NYSE	SXI	Tue, Jan 12, 1993	18.88	18.88	18.88	18.88
161	NYSE	SXI	Mon, Jan 11, 1993	18.88	18.88	18.88	18.88
160	NYSE	SXI	Fri, Jan 8, 1993	18.75	18.88	18.75	18.75
159	NYSE	SXI	Thu, Jan 7, 1993	18.56	18.75	18.56	18.75
158	NYSE	SXI	Wed, Jan 6, 1993	18.50	18.63	18.50	18.63
157	NYSE	SXI	Tue, Jan 5, 1993	18.63	18.63	18.50	18.56
156	NYSE	SXI	Mon, Jan 4, 1993	18.63	18.63	18.50	18.50
155	NYSE	SXI	Thu, Dec 31, 1992	18.63	18.63	18.38	18.50
154	NYSE	SXI	Wed, Dec 30, 1992	18.81	18.81	18.56	18.63
153	NYSE	SXI	Tue, Dec 29, 1992	18.44	18.94	18.44	18.94
152	NYSE	SXI	Mon, Dec 28, 1992	18.31	18.31	18.31	18.31
151	NYSE	SXI	Thu, Dec 24, 1992	18.38	18.38	18.31	18.31
150	NYSE	SXI	Wed, Dec 23, 1992	18.75	18.75	18.50	18.50
149	NYSE	SXI	Tue, Dec 22, 1992	18.81	18.88	18.75	18.75
148	NYSE	SXI	Mon, Dec 21, 1992	19.00	19.00	18.81	18.81
147	NYSE	SXI	Fri, Dec 18, 1992	19.25	19.25	19.06	19.13
146	NYSE	SXI	Thu, Dec 17, 1992	19.25	19.25	19.00	19.19
145	NYSE	SXI	Wed, Dec 16, 1992	19.19	19.19	19.06	19.06
144	NYSE	SXI	Tue, Dec 15, 1992	19.19	19.19	19.19	19.19
143	NYSE	SXI	Mon, Dec 14, 1992	19.19	19.19	19.19	19.19
142	NYSE	SXI	Fri, Dec 11, 1992	19.00	19.25	19.00	19.25
141	NYSE	SXI	Thu, Dec 10, 1992	19.19	19.19	18.88	18.88
140	NYSE	SXI	Wed, Dec 9, 1992	18.94	19.06	18.94	19.06
139	NYSE	SXI	Tue, Dec 8, 1992	19.00	19.00	18.94	18.94
138	NYSE	SXI	Mon, Dec 7, 1992	18.94	19.00	18.94	19.00
137	NYSE	SXI	Fri, Dec 4, 1992	18.88	19.00	18.88	18.94
136	NYSE	SXI	Thu, Dec 3, 1992	18.75	18.94	18.75	18.94
135	NYSE	SXI	Wed, Dec 2, 1992	18.94	18.94	18.75	18.75
134	NYSE	SXI	Tue, Dec 1, 1992	18.88	18.88	18.69	18.81
133	NYSE	SXI	Mon, Nov 30, 1992	18.63	18.88	18.63	18.88
132	NYSE	SXI	Fri, Nov 27, 1992	18.13	18.50	18.13	18.50
131	NYSE	SXI	Wed, Nov 25, 1992	17.81	18.00	17.81	18.00
130	NYSE	SXI	Tue, Nov 24, 1992	17.75	17.75	17.56	17.69
129	NYSE	SXI	Mon, Nov 23, 1992	17.75	17.75	17.63	17.75
128	NYSE	SXI	Fri, Nov 20, 1992	17.69	17.69	17.50	17.63
127	NYSE	SXI	Wed, Nov 18, 1992	17.44	17.63	17.38	17.63
126	NYSE	SXI	Tue, Nov 17, 1992	17.88	17.88	17.44	17.44
125	NYSE	SXI	Mon, Nov 16, 1992	17.88	17.94	17.88	17.94
124	NYSE	SXI	Fri, Nov 13, 1992	17.88	17.88	17.75	17.75
123	NYSE	SXI	Thu, Nov 12, 1992	18.00	18.00	17.75	17.75
122	NYSE	SXI	Wed, Nov 11, 1992	17.94	18.00	17.81	17.94
121	NYSE	SXI	Tue, Nov 10, 1992	17.81	17.81	17.75	17.75
120	NYSE	SXI	Mon, Nov 9, 1992	17.88	17.94	17.81	17.81
119	NYSE	SXI	Fri, Nov 6, 1992	17.75	17.94	17.75	17.94
118	NYSE	SXI	Thu, Nov 5, 1992	17.69	17.75	17.69	17.75
117	NYSE	SXI	Wed, Nov 4, 1992	17.69	17.69	17.69	17.69
116	NYSE	SXI	Tue, Nov 3, 1992	17.75	17.75	17.63	17.63
115	NYSE	SXI	Mon, Nov 2, 1992	17.50	17.88	17.50	17.88
114	NYSE	SXI	Fri, Oct 30, 1992	17.44	17.44	17.38	17.38
113	NYSE	SXI	Thu, Oct 29, 1992	18.06	18.06	17.56	17.56
112	NYSE	SXI	Wed, Oct 28, 1992	18.38	18.38	18.06	18.06
111	NYSE	SXI	Tue, Oct 27, 1992	18.50	18.63	18.50	18.63
110	NYSE	SXI	Mon, Oct 26, 1992	18.50	18.56	18.44	18.50
109	NYSE	SXI	Fri, Oct 23, 1992	18.50	18.50	18.44	18.44
108	NYSE	SXI	Thu, Oct 22, 1992	18.31	18.50	18.31	18.50
107	NYSE	SXI	Wed, Oct 21, 1992	18.75	18.81	18.25	18.38
106	NYSE	SXI	Tue, Oct 20, 1992	18.19	18.63	18.13	18.63
105	NYSE	SXI	Mon, Oct 19, 1992	17.94	18.19	17.81	18.13
104	NYSE	SXI	Fri, Oct 16, 1992	18.13	18.13	17.81	17.81
103	NYSE	SXI	Thu, Oct 15, 1992	18.19	18.31	18.19	18.19
102	NYSE	SXI	Wed, Oct 14, 1992	18.13	18.25	18.13	18.19
101	NYSE	SXI	Tue, Oct 13, 1992	17.88	18.00	17.88	18.00
100	NYSE	SXI	Mon, Oct 12, 1992	17.88	17.88	17.88	17.88
99	NYSE	SXI	Fri, Oct 9, 1992	17.56	17.88	17.56	17.88
98	NYSE	SXI	Thu, Oct 8, 1992	17.69	17.69	17.56	17.69
97	NYSE	SXI	Wed, Oct 7, 1992	17.88	17.88	17.56	17.56
96	NYSE	SXI	Tue, Oct 6, 1992	17.88	17.88	17.81	17.88
95	NYSE	SXI	Mon, Oct 5, 1992	17.31	17.75	16.94	17.75
94	NYSE	SXI	Fri, Oct 2, 1992	17.31	17.50	17.19	17.44
93	NYSE	SXI	Thu, Oct 1, 1992	17.25	17.31	17.25	17.31
92	NYSE	SXI	Wed, Sep 30, 1992	17.00	17.25	16.88	17.25
91	NYSE	SXI	Tue, Sep 29, 1992	16.81	17.00	16.81	17.00
90	NYSE	SXI	Mon, Sep 28, 1992	16.63	16.69	16.56	16.69
89	NYSE	SXI	Fri, Sep 25, 1992	16.94	16.94	16.50	16.50
88	NYSE	SXI	Thu, Sep 24, 1992	17.00	17.06	17.00	17.06
87	NYSE	SXI	Wed, Sep 23, 1992	16.88	17.13	16.88	17.00
86	NYSE	SXI	Tue, Sep 22, 1992	17.00	17.00	16.50	16.75
85	NYSE	SXI	Mon, Sep 21, 1992	16.63	17.19	16.50	17.13
84	NYSE	SXI	Fri, Sep 18, 1992	16.88	16.88	16.63	16.75
83	NYSE	SXI	Thu, Sep 17, 1992	17.00	17.00	16.75	16.75
82	NYSE	SXI	Wed, Sep 16, 1992	17.19	17.19	16.94	17.06
81	NYSE	SXI	Tue, Sep 15, 1992	17.56	17.56	17.31	17.31
80	NYSE	SXI	Mon, Sep 14, 1992	17.81	17.88	17.69	17.69
79	NYSE	SXI	Fri, Sep 11, 1992	17.56	17.81	17.56	17.81
78	NYSE	SXI	Thu, Sep 10, 1992	17.69	17.69	17.69	17.69
77	NYSE	SXI	Wed, Sep 9, 1992	17.63	17.75	17.63	17.63
76	NYSE	SXI	Tue, Sep 8, 1992	17.00	17.75	17.00	17.75
75	NYSE	SXI	Fri, Sep 4, 1992	17.00	17.06	17.00	17.00
74	NYSE	SXI	Thu, Sep 3, 1992	17.31	17.44	17.13	17.13
73	NYSE	SXI	Wed, Sep 2, 1992	17.19	17.38	17.19	17.31
72	NYSE	SXI	Tue, Sep 1, 1992	16.44	17.06	16.44	17.06
71	NYSE	SXI	Mon, Aug 31, 1992	15.88	16.19	15.88	16.19
70	NYSE	SXI	Fri, Aug 28, 1992	15.75	15.75	15.75	15.75
69	NYSE	SXI	Thu, Aug 27, 1992	15.63	15.88	15.63	15.88
68	NYSE	SXI	Wed, Aug 26, 1992	15.63	15.75	15.63	15.75
67	NYSE	SXI	Tue, Aug 25, 1992	15.75	15.75	15.75	15.75
66	NYSE	SXI	Mon, Aug 24, 1992	15.88	15.88	15.75	15.75
65	NYSE	SXI	Fri, Aug 21, 1992	15.81	15.88	15.81	15.88
64	NYSE	SXI	Thu, Aug 20, 1992	15.75	15.75	15.75	15.75
63	NYSE	SXI	Wed, Aug 19, 1992	15.81	15.88	15.81	15.88
62	NYSE	SXI	Tue, Aug 18, 1992	16.00	16.06	15.81	15.88
61	NYSE	SXI	Mon, Aug 17, 1992	16.00	16.00	15.94	16.00
60	NYSE	SXI	Fri, Aug 14, 1992	16.00	16.00	15.94	15.94
59	NYSE	SXI	Thu, Aug 13, 1992	15.94	15.94	15.94	15.94
58	NYSE	SXI	Wed, Aug 12, 1992	15.94	16.00	15.94	16.00
57	NYSE	SXI	Tue, Aug 11, 1992	15.88	15.88	15.88	15.88
56	NYSE	SXI	Mon, Aug 10, 1992	16.13	16.13	16.00	16.00
55	NYSE	SXI	Fri, Aug 7, 1992	16.00	16.06	16.00	16.06
54	NYSE	SXI	Thu, Aug 6, 1992	16.00	16.13	16.00	16.13
53	NYSE	SXI	Wed, Aug 5, 1992	15.94	15.94	15.81	15.94
52	NYSE	SXI	Tue, Aug 4, 1992	15.63	15.81	15.50	15.81
51	NYSE	SXI	Mon, Aug 3, 1992	15.69	15.88	15.63	15.88
50	NYSE	SXI	Fri, Jul 31, 1992	15.19	15.63	15.19	15.63
49	NYSE	SXI	Thu, Jul 30, 1992	15.38	15.38	15.06	15.06
48	NYSE	SXI	Wed, Jul 29, 1992	15.25	15.38	15.25	15.25
47	NYSE	SXI	Tue, Jul 28, 1992	14.63	15.13	14.50	15.13
46	NYSE	SXI	Mon, Jul 27, 1992	14.88	14.88	14.63	14.63
45	NYSE	SXI	Fri, Jul 24, 1992	15.00	15.06	14.94	15.00
44	NYSE	SXI	Thu, Jul 23, 1992	15.25	15.25	15.13	15.13
43	NYSE	SXI	Wed, Jul 22, 1992	15.38	15.38	15.25	15.25
42	NYSE	SXI	Tue, Jul 21, 1992	15.50	15.63	15.50	15.50
41	NYSE	SXI	Mon, Jul 20, 1992	15.63	15.63	15.56	15.63
40	NYSE	SXI	Fri, Jul 17, 1992	16.19	16.19	15.75	15.75
39	NYSE	SXI	Thu, Jul 16, 1992	16.25	16.25	16.19	16.19
38	NYSE	SXI	Wed, Jul 15, 1992	16.38	16.38	16.25	16.25
37	NYSE	SXI	Tue, Jul 14, 1992	16.25	16.44	16.25	16.31
36	NYSE	SXI	Mon, Jul 13, 1992	16.38	16.38	16.38	16.38
35	NYSE	SXI	Fri, Jul 10, 1992	16.63	16.63	16.38	16.38
34	NYSE	SXI	Thu, Jul 9, 1992	16.50	16.69	16.50	16.69
33	NYSE	SXI	Wed, Jul 8, 1992	16.63	16.63	16.56	16.56
32	NYSE	SXI	Tue, Jul 7, 1992	16.63	16.75	16.44	16.75
31	NYSE	SXI	Mon, Jul 6, 1992	16.38	16.50	16.31	16.50
30	NYSE	SXI	Thu, Jul 2, 1992	16.25	16.25	16.25	16.25
29	NYSE	SXI	Wed, Jul 1, 1992	16.31	16.31	16.25	16.25
28	NYSE	SXI	Tue, Jun 30, 1992	16.13	16.31	16.13	16.25
27	NYSE	SXI	Mon, Jun 29, 1992	16.13	16.13	16.13	16.13
26	NYSE	SXI	Fri, Jun 26, 1992	16.13	16.19	16.00	16.13
25	NYSE	SXI	Thu, Jun 25, 1992	16.06	16.25	16.06	16.25
24	NYSE	SXI	Wed, Jun 24, 1992	16.31	16.31	16.00	16.00
23	NYSE	SXI	Tue, Jun 23, 1992	16.25	16.31	16.19	16.31
22	NYSE	SXI	Mon, Jun 22, 1992	16.13	16.19	16.06	16.19
21	NYSE	SXI	Fri, Jun 19, 1992	15.81	16.00	15.81	16.00
20	NYSE	SXI	Thu, Jun 18, 1992	15.69	15.69	15.63	15.63
19	NYSE	SXI	Wed, Jun 17, 1992	15.50	15.75	15.50	15.75
18	NYSE	SXI	Tue, Jun 16, 1992	15.34	15.38	15.34	15.38
17	NYSE	SXI	Mon, Jun 15, 1992	15.25	15.25	15.25	15.25
16	NYSE	SXI	Fri, Jun 12, 1992	15.44	15.50	15.25	15.25
15	NYSE	SXI	Thu, Jun 11, 1992	15.50	15.63	15.44	15.44
14	NYSE	SXI	Wed, Jun 10, 1992	15.56	15.69	15.56	15.63
13	NYSE	SXI	Tue, Jun 9, 1992	15.50	15.50	15.38	15.44
12	NYSE	SXI	Mon, Jun 8, 1992	15.44	15.50	15.31	15.50
11	NYSE	SXI	Fri, Jun 5, 1992	15.38	15.44	15.31	15.31
10	NYSE	SXI	Thu, Jun 4, 1992	15.25	15.25	15.13	15.25
9	NYSE	SXI	Wed, Jun 3, 1992	15.44	15.44	15.19	15.31
8	NYSE	SXI	Tue, Jun 2, 1992	15.75	15.75	15.63	15.63
7	NYSE	SXI	Mon, Jun 1, 1992	16.13	16.13	16.00	16.00
6	NYSE	SXI	Fri, May 29, 1992	16.50	16.50	16.31	16.31
5	NYSE	SXI	Thu, May 28, 1992	16.75	16.75	16.50	16.50
4	NYSE	SXI	Wed, May 27, 1992	16.88	17.00	16.75	16.75
3	NYSE	SXI	Tue, May 26, 1992	16.88	17.00	16.81	16.81
2	NYSE	SXI	Fri, May 22, 1992	16.88	17.00	16.75	16.94
1	NYSE	SXI	Thu, May 21, 1992	16.50	16.75	16.50	16.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Standex International Corp NYSE:SXI 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