Transcontinental Realty Investors Inc NYSE:TCI Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	TCI	Thu, Jan 19, 2023	44.73	45.75	44.73	45.05
7999	NYSE	TCI	Wed, Jan 18, 2023	46.05	46.25	44.66	45.07
7998	NYSE	TCI	Tue, Jan 17, 2023	47.35	47.35	46.00	46.65
7997	NYSE	TCI	Fri, Jan 13, 2023	46.89	46.94	46.00	46.94
7996	NYSE	TCI	Thu, Jan 12, 2023	47.24	47.24	47.07	47.07
7995	NYSE	TCI	Wed, Jan 11, 2023	46.90	47.20	46.28	46.55
7994	NYSE	TCI	Tue, Jan 10, 2023	45.27	47.32	45.27	47.29
7993	NYSE	TCI	Mon, Jan 9, 2023	46.00	46.56	45.28	45.28
7992	NYSE	TCI	Fri, Jan 6, 2023	45.03	45.67	45.03	45.61
7991	NYSE	TCI	Thu, Jan 5, 2023	44.94	44.94	44.80	44.82
7990	NYSE	TCI	Wed, Jan 4, 2023	44.23	45.34	43.80	45.34
7989	NYSE	TCI	Tue, Jan 3, 2023	44.00	44.45	43.50	43.81
7988	NYSE	TCI	Fri, Dec 30, 2022	43.87	44.18	43.58	44.18
7987	NYSE	TCI	Thu, Dec 29, 2022	44.07	44.07	43.74	43.88
7986	NYSE	TCI	Wed, Dec 28, 2022	44.37	44.61	44.06	44.06
7985	NYSE	TCI	Tue, Dec 27, 2022	42.98	44.49	42.98	44.32
7984	NYSE	TCI	Fri, Dec 23, 2022	42.98	43.57	42.98	43.57
7983	NYSE	TCI	Thu, Dec 22, 2022	42.23	42.23	42.23	42.23
7982	NYSE	TCI	Wed, Dec 21, 2022	42.16	42.98	42.16	42.97
7981	NYSE	TCI	Tue, Dec 20, 2022	41.71	43.10	41.50	41.64
7980	NYSE	TCI	Mon, Dec 19, 2022	42.59	42.75	41.22	41.22
7979	NYSE	TCI	Fri, Dec 16, 2022	44.68	44.68	42.12	42.12
7978	NYSE	TCI	Thu, Dec 15, 2022	45.76	46.00	44.44	44.90
7977	NYSE	TCI	Wed, Dec 14, 2022	45.44	46.02	45.44	45.50
7976	NYSE	TCI	Tue, Dec 13, 2022	45.83	47.25	45.40	45.72
7975	NYSE	TCI	Mon, Dec 12, 2022	46.46	46.49	44.75	45.21
7974	NYSE	TCI	Fri, Dec 9, 2022	47.20	47.20	43.75	44.87
7973	NYSE	TCI	Thu, Dec 8, 2022	43.14	44.52	42.94	44.00
7972	NYSE	TCI	Wed, Dec 7, 2022	43.15	43.65	42.51	42.92
7971	NYSE	TCI	Tue, Dec 6, 2022	42.92	43.59	42.79	43.49
7970	NYSE	TCI	Mon, Dec 5, 2022	42.01	43.28	42.01	43.28
7969	NYSE	TCI	Fri, Dec 2, 2022	42.06	42.78	41.50	42.68
7968	NYSE	TCI	Thu, Dec 1, 2022	42.49	42.94	41.27	42.01
7967	NYSE	TCI	Wed, Nov 30, 2022	41.50	42.35	41.45	42.35
7966	NYSE	TCI	Tue, Nov 29, 2022	41.33	41.74	40.53	41.50
7965	NYSE	TCI	Mon, Nov 28, 2022	41.43	41.75	41.40	41.50
7964	NYSE	TCI	Fri, Nov 25, 2022	41.43	41.43	41.43	41.43
7963	NYSE	TCI	Wed, Nov 23, 2022	41.00	41.25	41.00	41.25
7962	NYSE	TCI	Tue, Nov 22, 2022	41.27	41.58	41.27	41.54
7961	NYSE	TCI	Mon, Nov 21, 2022	40.46	41.58	40.05	40.50
7960	NYSE	TCI	Fri, Nov 18, 2022	40.63	41.00	40.45	40.99
7959	NYSE	TCI	Thu, Nov 17, 2022	40.09	40.45	39.54	40.21
7958	NYSE	TCI	Wed, Nov 16, 2022	40.50	40.50	39.72	40.12
7957	NYSE	TCI	Tue, Nov 15, 2022	40.42	41.50	40.16	40.59
7956	NYSE	TCI	Mon, Nov 14, 2022	40.89	41.44	39.60	39.72
7955	NYSE	TCI	Fri, Nov 11, 2022	41.93	41.93	40.89	41.10
7954	NYSE	TCI	Thu, Nov 10, 2022	41.00	41.96	40.25	41.70
7953	NYSE	TCI	Wed, Nov 9, 2022	40.80	40.80	40.31	40.31
7952	NYSE	TCI	Tue, Nov 8, 2022	40.83	40.83	40.50	40.81
7951	NYSE	TCI	Mon, Nov 7, 2022	40.10	40.62	40.10	40.62
7950	NYSE	TCI	Fri, Nov 4, 2022	40.80	40.90	40.67	40.67
7949	NYSE	TCI	Thu, Nov 3, 2022	40.12	40.72	40.01	40.01
7948	NYSE	TCI	Wed, Nov 2, 2022	39.86	40.85	39.86	40.61
7947	NYSE	TCI	Tue, Nov 1, 2022	41.59	41.75	40.04	40.04
7946	NYSE	TCI	Mon, Oct 31, 2022	41.21	41.21	40.50	41.09
7945	NYSE	TCI	Fri, Oct 28, 2022	40.50	41.21	40.50	41.21
7944	NYSE	TCI	Thu, Oct 27, 2022	41.80	41.80	40.50	40.61
7943	NYSE	TCI	Wed, Oct 26, 2022	40.98	42.50	40.98	41.65
7942	NYSE	TCI	Tue, Oct 25, 2022	40.50	40.82	40.40	40.82
7941	NYSE	TCI	Mon, Oct 24, 2022	40.75	40.75	40.66	40.66
7940	NYSE	TCI	Fri, Oct 21, 2022	40.41	40.75	40.41	40.75
7939	NYSE	TCI	Thu, Oct 20, 2022	41.00	41.10	40.03	40.14
7938	NYSE	TCI	Wed, Oct 19, 2022	41.28	41.28	40.09	40.70
7937	NYSE	TCI	Tue, Oct 18, 2022	40.75	41.00	40.38	40.86
7936	NYSE	TCI	Mon, Oct 17, 2022	41.09	41.09	39.62	40.75
7935	NYSE	TCI	Fri, Oct 14, 2022	40.93	41.28	39.81	40.50
7934	NYSE	TCI	Thu, Oct 13, 2022	40.22	40.60	40.22	40.58
7933	NYSE	TCI	Wed, Oct 12, 2022	40.18	41.22	40.18	40.60
7932	NYSE	TCI	Tue, Oct 11, 2022	39.93	40.18	39.74	39.74
7931	NYSE	TCI	Mon, Oct 10, 2022	40.97	41.30	39.57	39.74
7930	NYSE	TCI	Fri, Oct 7, 2022	40.20	40.50	39.11	39.16
7929	NYSE	TCI	Thu, Oct 6, 2022	41.72	41.72	40.05	40.31
7928	NYSE	TCI	Wed, Oct 5, 2022	44.50	44.50	41.24	41.98
7927	NYSE	TCI	Tue, Oct 4, 2022	42.77	44.50	42.00	44.29
7926	NYSE	TCI	Mon, Oct 3, 2022	41.00	42.79	40.34	42.79
7925	NYSE	TCI	Fri, Sep 30, 2022	39.96	40.35	39.70	40.35
7924	NYSE	TCI	Thu, Sep 29, 2022	39.70	39.91	39.70	39.70
7923	NYSE	TCI	Wed, Sep 28, 2022	39.64	40.25	38.95	39.90
7922	NYSE	TCI	Tue, Sep 27, 2022	39.07	40.25	39.07	39.45
7921	NYSE	TCI	Mon, Sep 26, 2022	39.37	40.15	38.42	38.96
7920	NYSE	TCI	Fri, Sep 23, 2022	40.58	40.65	38.84	39.40
7919	NYSE	TCI	Thu, Sep 22, 2022	42.76	42.76	41.17	41.82
7918	NYSE	TCI	Wed, Sep 21, 2022	43.85	44.15	42.40	42.74
7917	NYSE	TCI	Tue, Sep 20, 2022	42.38	44.20	42.38	43.97
7916	NYSE	TCI	Mon, Sep 19, 2022	39.02	42.36	39.02	42.36
7915	NYSE	TCI	Fri, Sep 16, 2022	39.34	40.03	37.35	39.52
7914	NYSE	TCI	Thu, Sep 15, 2022	39.37	40.95	37.82	39.81
7913	NYSE	TCI	Wed, Sep 14, 2022	39.70	40.14	39.00	39.00
7912	NYSE	TCI	Tue, Sep 13, 2022	39.79	39.79	39.10	39.40
7911	NYSE	TCI	Mon, Sep 12, 2022	40.00	40.30	40.00	40.30
7910	NYSE	TCI	Fri, Sep 9, 2022	39.99	40.70	39.50	39.50
7909	NYSE	TCI	Thu, Sep 8, 2022	40.31	40.84	39.14	40.37
7908	NYSE	TCI	Wed, Sep 7, 2022	41.59	41.59	40.08	40.59
7907	NYSE	TCI	Tue, Sep 6, 2022	42.61	42.61	41.06	41.52
7906	NYSE	TCI	Fri, Sep 2, 2022	43.00	43.00	42.04	42.04
7905	NYSE	TCI	Thu, Sep 1, 2022	42.75	42.75	42.55	42.55
7904	NYSE	TCI	Wed, Aug 31, 2022	43.00	43.09	42.99	43.00
7903	NYSE	TCI	Tue, Aug 30, 2022	43.35	43.35	43.35	43.35
7902	NYSE	TCI	Mon, Aug 29, 2022	43.15	43.66	43.15	43.66
7901	NYSE	TCI	Fri, Aug 26, 2022	43.53	43.80	43.27	43.27
7900	NYSE	TCI	Thu, Aug 25, 2022	44.03	44.03	43.60	43.70
7899	NYSE	TCI	Wed, Aug 24, 2022	43.95	43.95	43.95	43.95
7898	NYSE	TCI	Tue, Aug 23, 2022	43.98	44.01	43.71	43.71
7897	NYSE	TCI	Mon, Aug 22, 2022	43.79	43.79	43.79	43.79
7896	NYSE	TCI	Fri, Aug 19, 2022	44.28	44.40	43.98	44.00
7895	NYSE	TCI	Thu, Aug 18, 2022	44.20	44.68	44.20	44.68
7894	NYSE	TCI	Wed, Aug 17, 2022	44.35	44.35	44.35	44.35
7893	NYSE	TCI	Tue, Aug 16, 2022	44.09	44.10	43.88	43.99
7892	NYSE	TCI	Mon, Aug 15, 2022	44.00	44.00	43.91	43.93
7891	NYSE	TCI	Fri, Aug 12, 2022	44.00	44.50	43.78	44.00
7890	NYSE	TCI	Thu, Aug 11, 2022	46.25	46.25	43.60	43.60
7889	NYSE	TCI	Wed, Aug 10, 2022	43.40	47.30	43.40	45.45
7888	NYSE	TCI	Tue, Aug 9, 2022	42.89	43.37	42.89	43.27
7887	NYSE	TCI	Mon, Aug 8, 2022	42.85	43.66	42.85	43.40
7886	NYSE	TCI	Fri, Aug 5, 2022	43.76	43.88	43.26	43.39
7885	NYSE	TCI	Thu, Aug 4, 2022	44.14	44.14	43.00	43.57
7884	NYSE	TCI	Wed, Aug 3, 2022	43.00	44.35	42.75	43.19
7883	NYSE	TCI	Tue, Aug 2, 2022	42.77	44.33	42.77	43.00
7882	NYSE	TCI	Mon, Aug 1, 2022	43.70	44.45	43.00	43.21
7881	NYSE	TCI	Fri, Jul 29, 2022	43.33	43.83	43.00	43.25
7880	NYSE	TCI	Thu, Jul 28, 2022	42.25	47.76	42.25	44.00
7879	NYSE	TCI	Wed, Jul 27, 2022	43.00	43.00	42.03	42.03
7878	NYSE	TCI	Tue, Jul 26, 2022	43.56	43.56	43.25	43.25
7877	NYSE	TCI	Mon, Jul 25, 2022	43.26	43.30	42.17	43.25
7876	NYSE	TCI	Fri, Jul 22, 2022	45.00	46.83	43.50	43.50
7875	NYSE	TCI	Thu, Jul 21, 2022	42.50	46.61	42.50	45.21
7874	NYSE	TCI	Wed, Jul 20, 2022	41.85	43.29	41.85	42.50
7873	NYSE	TCI	Tue, Jul 19, 2022	42.59	42.59	42.15	42.50
7872	NYSE	TCI	Mon, Jul 18, 2022	41.89	41.89	41.89	41.89
7871	NYSE	TCI	Fri, Jul 15, 2022	41.25	42.05	41.10	42.05
7870	NYSE	TCI	Thu, Jul 14, 2022	41.23	41.23	41.07	41.07
7869	NYSE	TCI	Wed, Jul 13, 2022	41.69	41.89	41.69	41.89
7868	NYSE	TCI	Tue, Jul 12, 2022	40.81	40.89	40.81	40.89
7867	NYSE	TCI	Mon, Jul 11, 2022	39.57	40.61	39.57	40.61
7866	NYSE	TCI	Fri, Jul 8, 2022	40.09	40.59	39.51	39.51
7865	NYSE	TCI	Thu, Jul 7, 2022	39.54	39.80	39.54	39.80
7864	NYSE	TCI	Wed, Jul 6, 2022	39.25	40.12	39.25	39.25
7863	NYSE	TCI	Tue, Jul 5, 2022	40.02	40.02	39.79	39.83
7862	NYSE	TCI	Fri, Jul 1, 2022	39.53	39.88	39.44	39.88
7861	NYSE	TCI	Thu, Jun 30, 2022	39.90	40.07	39.63	39.79
7860	NYSE	TCI	Wed, Jun 29, 2022	39.86	40.80	39.86	40.49
7859	NYSE	TCI	Tue, Jun 28, 2022	39.91	41.47	39.91	39.95
7858	NYSE	TCI	Mon, Jun 27, 2022	40.61	42.40	40.00	40.35
7857	NYSE	TCI	Fri, Jun 24, 2022	42.02	44.70	39.31	39.96
7856	NYSE	TCI	Thu, Jun 23, 2022	41.65	43.36	41.00	41.95
7855	NYSE	TCI	Wed, Jun 22, 2022	43.09	43.25	40.75	40.96
7854	NYSE	TCI	Tue, Jun 21, 2022	41.60	43.55	41.60	43.20
7853	NYSE	TCI	Fri, Jun 17, 2022	39.02	41.70	39.02	41.40
7852	NYSE	TCI	Thu, Jun 16, 2022	38.01	39.39	38.01	39.39
7851	NYSE	TCI	Wed, Jun 15, 2022	38.73	39.07	37.17	39.07
7850	NYSE	TCI	Tue, Jun 14, 2022	38.71	38.71	37.01	37.67
7849	NYSE	TCI	Mon, Jun 13, 2022	40.00	40.00	38.02	38.45
7848	NYSE	TCI	Fri, Jun 10, 2022	41.98	41.98	40.25	40.25
7847	NYSE	TCI	Thu, Jun 9, 2022	42.75	42.75	41.66	42.37
7846	NYSE	TCI	Wed, Jun 8, 2022	44.93	44.93	43.02	43.02
7845	NYSE	TCI	Tue, Jun 7, 2022	45.52	46.50	45.23	45.23
7844	NYSE	TCI	Mon, Jun 6, 2022	46.50	47.15	46.13	46.90
7843	NYSE	TCI	Fri, Jun 3, 2022	45.56	46.90	45.56	46.90
7842	NYSE	TCI	Thu, Jun 2, 2022	46.06	47.35	45.96	47.00
7841	NYSE	TCI	Wed, Jun 1, 2022	46.99	46.99	46.39	46.69
7840	NYSE	TCI	Tue, May 31, 2022	45.25	45.50	45.25	45.50
7839	NYSE	TCI	Fri, May 27, 2022	45.50	45.50	45.40	45.40
7838	NYSE	TCI	Thu, May 26, 2022	44.86	45.06	43.76	44.97
7837	NYSE	TCI	Wed, May 25, 2022	45.00	45.00	44.26	44.26
7836	NYSE	TCI	Tue, May 24, 2022	47.00	47.00	45.33	45.85
7835	NYSE	TCI	Mon, May 23, 2022	45.90	46.67	45.90	46.67
7834	NYSE	TCI	Fri, May 20, 2022	45.20	45.57	45.20	45.57
7833	NYSE	TCI	Thu, May 19, 2022	45.50	45.50	44.94	45.18
7832	NYSE	TCI	Wed, May 18, 2022	43.54	45.87	43.54	45.35
7831	NYSE	TCI	Tue, May 17, 2022	42.16	43.74	42.16	43.37
7830	NYSE	TCI	Mon, May 16, 2022	42.65	42.65	41.10	42.43
7829	NYSE	TCI	Fri, May 13, 2022	42.65	43.40	42.16	42.16
7828	NYSE	TCI	Thu, May 12, 2022	41.18	41.98	40.51	41.98
7827	NYSE	TCI	Wed, May 11, 2022	41.28	41.60	41.10	41.10
7826	NYSE	TCI	Tue, May 10, 2022	40.21	41.43	39.21	40.89
7825	NYSE	TCI	Mon, May 9, 2022	42.73	42.73	39.84	41.36
7824	NYSE	TCI	Fri, May 6, 2022	42.86	43.80	41.53	42.84
7823	NYSE	TCI	Thu, May 5, 2022	43.00	43.49	41.29	43.49
7822	NYSE	TCI	Wed, May 4, 2022	44.66	44.66	43.20	43.92
7821	NYSE	TCI	Tue, May 3, 2022	41.15	45.24	40.75	45.24
7820	NYSE	TCI	Mon, May 2, 2022	40.75	41.97	40.75	41.27
7819	NYSE	TCI	Fri, Apr 29, 2022	40.79	41.39	38.41	40.53
7818	NYSE	TCI	Thu, Apr 28, 2022	39.21	41.03	38.50	41.03
7817	NYSE	TCI	Wed, Apr 27, 2022	39.00	39.66	38.49	39.60
7816	NYSE	TCI	Tue, Apr 26, 2022	39.24	39.73	38.64	38.64
7815	NYSE	TCI	Mon, Apr 25, 2022	39.03	39.74	38.66	39.74
7814	NYSE	TCI	Fri, Apr 22, 2022	38.64	39.58	38.50	39.58
7813	NYSE	TCI	Thu, Apr 21, 2022	39.33	39.48	38.45	38.55
7812	NYSE	TCI	Wed, Apr 20, 2022	39.26	39.75	39.26	39.33
7811	NYSE	TCI	Tue, Apr 19, 2022	38.76	39.60	38.76	39.29
7810	NYSE	TCI	Mon, Apr 18, 2022	38.25	39.72	38.25	38.79
7809	NYSE	TCI	Thu, Apr 14, 2022	38.03	38.48	38.03	38.25
7808	NYSE	TCI	Wed, Apr 13, 2022	37.87	38.14	37.35	38.04
7807	NYSE	TCI	Tue, Apr 12, 2022	38.10	38.11	38.04	38.11
7806	NYSE	TCI	Mon, Apr 11, 2022	38.31	38.78	37.79	38.16
7805	NYSE	TCI	Fri, Apr 8, 2022	38.01	38.78	38.01	38.78
7804	NYSE	TCI	Thu, Apr 7, 2022	38.04	38.18	37.71	38.07
7803	NYSE	TCI	Wed, Apr 6, 2022	39.32	39.32	37.75	38.35
7802	NYSE	TCI	Tue, Apr 5, 2022	39.28	39.62	39.28	39.62
7801	NYSE	TCI	Mon, Apr 4, 2022	39.34	39.50	39.25	39.25
7800	NYSE	TCI	Fri, Apr 1, 2022	39.12	39.50	39.12	39.50
7799	NYSE	TCI	Thu, Mar 31, 2022	39.25	39.25	39.03	39.03
7798	NYSE	TCI	Tue, Mar 29, 2022	39.23	39.39	39.23	39.39
7797	NYSE	TCI	Mon, Mar 28, 2022	38.32	38.71	38.32	38.71
7796	NYSE	TCI	Fri, Mar 25, 2022	37.59	38.28	37.59	37.75
7795	NYSE	TCI	Wed, Mar 23, 2022	39.42	39.42	39.42	39.42
7794	NYSE	TCI	Mon, Mar 21, 2022	38.86	38.86	38.86	38.86
7793	NYSE	TCI	Fri, Mar 18, 2022	38.18	39.35	37.52	39.35
7792	NYSE	TCI	Thu, Mar 17, 2022	38.91	38.91	38.28	38.28
7791	NYSE	TCI	Wed, Mar 16, 2022	38.69	39.00	38.43	38.43
7790	NYSE	TCI	Tue, Mar 15, 2022	38.60	38.98	38.60	38.98
7789	NYSE	TCI	Mon, Mar 14, 2022	38.18	38.18	38.18	38.18
7788	NYSE	TCI	Thu, Mar 10, 2022	38.99	38.99	38.99	38.99
7787	NYSE	TCI	Wed, Mar 9, 2022	38.83	38.99	38.83	38.99
7786	NYSE	TCI	Tue, Mar 8, 2022	37.98	37.98	37.98	37.98
7785	NYSE	TCI	Mon, Mar 7, 2022	39.31	39.31	38.50	38.50
7784	NYSE	TCI	Fri, Mar 4, 2022	38.96	39.10	38.53	38.53
7783	NYSE	TCI	Thu, Mar 3, 2022	39.05	39.05	38.85	38.89
7782	NYSE	TCI	Wed, Mar 2, 2022	38.99	38.99	38.99	38.99
7781	NYSE	TCI	Tue, Mar 1, 2022	38.62	39.35	37.57	37.57
7780	NYSE	TCI	Mon, Feb 28, 2022	38.40	38.40	38.40	38.40
7779	NYSE	TCI	Fri, Feb 25, 2022	38.63	39.30	38.48	38.51
7778	NYSE	TCI	Thu, Feb 24, 2022	39.35	39.35	38.89	38.89
7777	NYSE	TCI	Wed, Feb 23, 2022	39.34	39.34	39.31	39.33
7776	NYSE	TCI	Tue, Feb 22, 2022	39.35	39.35	38.31	39.35
7775	NYSE	TCI	Fri, Feb 18, 2022	39.30	39.35	39.30	39.35
7774	NYSE	TCI	Thu, Feb 17, 2022	39.35	39.35	39.35	39.35
7773	NYSE	TCI	Wed, Feb 16, 2022	39.00	39.41	39.00	39.00
7772	NYSE	TCI	Tue, Feb 15, 2022	38.30	39.08	38.30	39.08
7771	NYSE	TCI	Mon, Feb 14, 2022	38.49	38.49	38.33	38.33
7770	NYSE	TCI	Fri, Feb 11, 2022	38.88	38.88	38.88	38.88
7769	NYSE	TCI	Thu, Feb 10, 2022	38.76	38.76	38.76	38.76
7768	NYSE	TCI	Wed, Feb 9, 2022	39.00	39.10	38.70	38.76
7767	NYSE	TCI	Tue, Feb 8, 2022	38.96	38.96	38.65	38.65
7766	NYSE	TCI	Mon, Feb 7, 2022	38.40	38.75	38.40	38.75
7765	NYSE	TCI	Fri, Feb 4, 2022	38.79	39.10	38.53	38.60
7764	NYSE	TCI	Thu, Feb 3, 2022	38.41	39.20	38.41	39.20
7763	NYSE	TCI	Wed, Feb 2, 2022	38.97	38.97	38.54	38.54
7762	NYSE	TCI	Tue, Feb 1, 2022	38.88	39.81	38.88	39.81
7761	NYSE	TCI	Fri, Jan 28, 2022	38.50	38.50	38.50	38.50
7760	NYSE	TCI	Thu, Jan 27, 2022	39.11	39.83	38.50	38.50
7759	NYSE	TCI	Wed, Jan 26, 2022	39.12	39.12	39.11	39.11
7758	NYSE	TCI	Tue, Jan 25, 2022	38.69	39.23	38.69	39.12
7757	NYSE	TCI	Mon, Jan 24, 2022	38.45	38.45	38.00	38.00
7756	NYSE	TCI	Fri, Jan 21, 2022	39.16	39.16	38.57	38.57
7755	NYSE	TCI	Thu, Jan 20, 2022	40.10	40.10	38.13	39.34
7754	NYSE	TCI	Wed, Jan 19, 2022	39.31	39.96	39.00	39.49
7753	NYSE	TCI	Tue, Jan 18, 2022	39.02	39.51	39.02	39.51
7752	NYSE	TCI	Fri, Jan 14, 2022	40.36	40.36	40.36	40.36
7751	NYSE	TCI	Thu, Jan 13, 2022	40.07	40.34	40.07	40.25
7750	NYSE	TCI	Wed, Jan 12, 2022	39.89	40.18	39.75	40.18
7749	NYSE	TCI	Tue, Jan 11, 2022	39.78	39.95	39.78	39.95
7748	NYSE	TCI	Mon, Jan 10, 2022	39.74	39.74	39.60	39.60
7747	NYSE	TCI	Fri, Jan 7, 2022	40.00	40.00	39.61	39.99
7746	NYSE	TCI	Thu, Jan 6, 2022	39.60	40.36	39.60	40.33
7745	NYSE	TCI	Wed, Jan 5, 2022	39.08	40.00	39.08	39.64
7744	NYSE	TCI	Tue, Jan 4, 2022	40.32	40.36	39.50	39.50
7743	NYSE	TCI	Mon, Jan 3, 2022	39.50	39.94	39.50	39.94
7742	NYSE	TCI	Fri, Dec 31, 2021	39.67	39.97	39.10	39.10
7741	NYSE	TCI	Thu, Dec 30, 2021	39.46	40.21	39.46	40.21
7740	NYSE	TCI	Wed, Dec 29, 2021	39.00	39.77	39.00	39.00
7739	NYSE	TCI	Tue, Dec 28, 2021	38.79	39.60	38.79	39.00
7738	NYSE	TCI	Mon, Dec 27, 2021	38.46	39.10	38.46	39.10
7737	NYSE	TCI	Thu, Dec 23, 2021	38.21	38.21	38.21	38.21
7736	NYSE	TCI	Wed, Dec 22, 2021	38.97	38.97	38.18	38.21
7735	NYSE	TCI	Tue, Dec 21, 2021	39.00	39.67	39.00	39.67
7734	NYSE	TCI	Mon, Dec 20, 2021	38.10	38.98	38.10	38.98
7733	NYSE	TCI	Fri, Dec 17, 2021	38.60	38.99	38.60	38.99
7732	NYSE	TCI	Thu, Dec 16, 2021	38.85	38.98	38.51	38.51
7731	NYSE	TCI	Wed, Dec 15, 2021	38.20	38.59	37.20	38.24
7730	NYSE	TCI	Tue, Dec 14, 2021	38.81	39.00	38.30	38.30
7729	NYSE	TCI	Mon, Dec 13, 2021	38.17	38.17	37.91	37.91
7728	NYSE	TCI	Fri, Dec 10, 2021	38.02	38.02	38.02	38.02
7727	NYSE	TCI	Thu, Dec 9, 2021	38.48	38.48	37.94	37.94
7726	NYSE	TCI	Wed, Dec 8, 2021	38.79	39.47	38.79	39.00
7725	NYSE	TCI	Tue, Dec 7, 2021	38.79	39.53	38.79	39.48
7724	NYSE	TCI	Mon, Dec 6, 2021	38.96	39.60	38.96	39.48
7723	NYSE	TCI	Fri, Dec 3, 2021	39.67	39.67	38.00	38.73
7722	NYSE	TCI	Thu, Dec 2, 2021	39.00	39.80	37.95	39.42
7721	NYSE	TCI	Wed, Dec 1, 2021	40.55	40.55	38.55	39.00
7720	NYSE	TCI	Tue, Nov 30, 2021	39.82	40.20	39.25	40.20
7719	NYSE	TCI	Mon, Nov 29, 2021	39.70	40.00	39.68	39.80
7718	NYSE	TCI	Fri, Nov 26, 2021	40.45	40.45	38.85	39.21
7717	NYSE	TCI	Wed, Nov 24, 2021	39.08	40.22	38.92	40.22
7716	NYSE	TCI	Tue, Nov 23, 2021	38.29	39.41	37.50	38.76
7715	NYSE	TCI	Mon, Nov 22, 2021	38.00	39.19	37.80	38.82
7714	NYSE	TCI	Fri, Nov 19, 2021	37.41	37.99	37.41	37.99
7713	NYSE	TCI	Thu, Nov 18, 2021	38.51	38.51	37.75	37.93
7712	NYSE	TCI	Wed, Nov 17, 2021	38.88	38.88	38.88	38.88
7711	NYSE	TCI	Tue, Nov 16, 2021	38.98	38.98	38.98	38.98
7710	NYSE	TCI	Mon, Nov 15, 2021	38.05	38.98	38.05	38.98
7709	NYSE	TCI	Fri, Nov 12, 2021	38.23	38.23	38.23	38.23
7708	NYSE	TCI	Thu, Nov 11, 2021	38.85	38.85	38.85	38.85
7707	NYSE	TCI	Wed, Nov 10, 2021	38.38	38.38	38.38	38.38
7706	NYSE	TCI	Tue, Nov 9, 2021	37.80	37.80	37.80	37.80
7705	NYSE	TCI	Mon, Nov 8, 2021	0.00	0.00	0.00	38.48
7704	NYSE	TCI	Fri, Nov 5, 2021	0.00	0.00	0.00	38.48
7703	NYSE	TCI	Thu, Nov 4, 2021	38.48	38.48	38.48	38.48
7702	NYSE	TCI	Wed, Nov 3, 2021	38.98	39.50	38.63	38.63
7701	NYSE	TCI	Tue, Nov 2, 2021	38.12	38.96	37.89	38.96
7700	NYSE	TCI	Mon, Nov 1, 2021	38.03	38.10	38.03	38.06
7699	NYSE	TCI	Fri, Oct 29, 2021	38.38	38.56	38.00	38.01
7698	NYSE	TCI	Thu, Oct 28, 2021	38.89	39.00	38.58	38.58
7697	NYSE	TCI	Wed, Oct 27, 2021	38.40	39.40	38.40	39.40
7696	NYSE	TCI	Tue, Oct 26, 2021	37.73	42.92	37.73	38.53
7695	NYSE	TCI	Mon, Oct 25, 2021	38.45	38.45	37.83	37.83
7694	NYSE	TCI	Fri, Oct 22, 2021	38.37	38.37	38.37	38.37
7693	NYSE	TCI	Thu, Oct 21, 2021	38.34	38.36	38.34	38.35
7692	NYSE	TCI	Wed, Oct 20, 2021	38.69	39.25	38.50	38.50
7691	NYSE	TCI	Tue, Oct 19, 2021	39.00	39.23	38.13	38.99
7690	NYSE	TCI	Mon, Oct 18, 2021	38.63	39.23	38.63	39.11
7689	NYSE	TCI	Fri, Oct 15, 2021	39.01	39.01	38.60	38.63
7688	NYSE	TCI	Thu, Oct 14, 2021	39.40	39.40	38.95	39.00
7687	NYSE	TCI	Wed, Oct 13, 2021	37.90	39.00	37.90	39.00
7686	NYSE	TCI	Tue, Oct 12, 2021	38.52	39.70	38.52	39.00
7685	NYSE	TCI	Mon, Oct 11, 2021	39.13	39.13	38.25	38.68
7684	NYSE	TCI	Fri, Oct 8, 2021	39.70	39.70	39.10	39.11
7683	NYSE	TCI	Thu, Oct 7, 2021	39.17	40.00	39.17	39.86
7682	NYSE	TCI	Wed, Oct 6, 2021	38.96	39.39	38.85	39.20
7681	NYSE	TCI	Tue, Oct 5, 2021	39.00	40.00	39.00	39.51
7680	NYSE	TCI	Mon, Oct 4, 2021	39.10	40.57	38.97	39.61
7679	NYSE	TCI	Fri, Oct 1, 2021	40.18	40.18	37.55	39.02
7678	NYSE	TCI	Thu, Sep 30, 2021	38.50	40.75	38.50	40.00
7677	NYSE	TCI	Wed, Sep 29, 2021	40.54	41.80	38.19	38.54
7676	NYSE	TCI	Tue, Sep 28, 2021	42.00	42.00	40.67	40.67
7675	NYSE	TCI	Mon, Sep 27, 2021	40.61	42.40	40.61	41.11
7674	NYSE	TCI	Fri, Sep 24, 2021	39.90	41.11	39.88	40.47
7673	NYSE	TCI	Thu, Sep 23, 2021	39.00	41.82	38.81	39.85
7672	NYSE	TCI	Wed, Sep 22, 2021	34.26	35.72	34.00	34.00
7671	NYSE	TCI	Tue, Sep 21, 2021	34.85	34.85	33.51	33.51
7670	NYSE	TCI	Mon, Sep 20, 2021	34.67	35.90	34.00	34.77
7669	NYSE	TCI	Fri, Sep 17, 2021	35.50	36.25	34.00	34.00
7668	NYSE	TCI	Thu, Sep 16, 2021	35.10	36.70	35.10	36.11
7667	NYSE	TCI	Wed, Sep 15, 2021	34.64	36.70	34.64	36.21
7666	NYSE	TCI	Tue, Sep 14, 2021	35.08	36.19	34.03	35.00
7665	NYSE	TCI	Mon, Sep 13, 2021	35.50	35.50	35.50	35.50
7664	NYSE	TCI	Fri, Sep 10, 2021	37.00	37.00	34.00	34.74
7663	NYSE	TCI	Thu, Sep 9, 2021	37.61	37.61	34.98	35.10
7662	NYSE	TCI	Wed, Sep 8, 2021	35.56	36.50	34.78	36.01
7661	NYSE	TCI	Tue, Sep 7, 2021	34.61	35.39	34.45	35.39
7660	NYSE	TCI	Fri, Sep 3, 2021	34.90	35.57	34.28	34.62
7659	NYSE	TCI	Thu, Sep 2, 2021	35.77	35.80	35.00	35.30
7658	NYSE	TCI	Wed, Sep 1, 2021	34.65	35.66	34.30	35.16
7657	NYSE	TCI	Tue, Aug 31, 2021	35.75	36.98	34.50	34.75
7656	NYSE	TCI	Mon, Aug 30, 2021	35.50	36.90	35.50	35.92
7655	NYSE	TCI	Fri, Aug 27, 2021	35.61	35.61	35.00	35.01
7654	NYSE	TCI	Thu, Aug 26, 2021	35.11	35.40	34.94	35.11
7653	NYSE	TCI	Wed, Aug 25, 2021	35.20	35.80	35.20	35.39
7652	NYSE	TCI	Tue, Aug 24, 2021	36.75	36.95	33.00	34.91
7651	NYSE	TCI	Mon, Aug 23, 2021	36.00	37.10	35.30	36.58
7650	NYSE	TCI	Fri, Aug 20, 2021	36.06	37.30	34.17	34.85
7649	NYSE	TCI	Thu, Aug 19, 2021	34.85	36.59	34.43	35.64
7648	NYSE	TCI	Wed, Aug 18, 2021	34.25	37.20	34.06	35.02
7647	NYSE	TCI	Tue, Aug 17, 2021	33.87	34.20	33.75	33.81
7646	NYSE	TCI	Mon, Aug 16, 2021	37.56	37.56	35.40	35.54
7645	NYSE	TCI	Fri, Aug 13, 2021	37.05	37.56	36.56	37.56
7644	NYSE	TCI	Thu, Aug 12, 2021	37.50	38.50	36.70	37.00
7643	NYSE	TCI	Wed, Aug 11, 2021	35.96	37.85	35.96	37.50
7642	NYSE	TCI	Tue, Aug 10, 2021	35.85	36.80	35.60	36.40
7641	NYSE	TCI	Mon, Aug 9, 2021	35.39	37.00	35.00	36.63
7640	NYSE	TCI	Fri, Aug 6, 2021	34.45	35.70	34.42	35.70
7639	NYSE	TCI	Thu, Aug 5, 2021	33.65	35.07	32.79	34.65
7638	NYSE	TCI	Wed, Aug 4, 2021	34.08	35.00	34.08	34.95
7637	NYSE	TCI	Tue, Aug 3, 2021	35.50	35.62	35.25	35.50
7636	NYSE	TCI	Mon, Aug 2, 2021	35.71	36.00	35.51	35.62
7635	NYSE	TCI	Fri, Jul 30, 2021	36.01	36.01	35.71	35.71
7634	NYSE	TCI	Thu, Jul 29, 2021	35.71	35.71	35.70	35.70
7633	NYSE	TCI	Wed, Jul 28, 2021	37.00	37.05	36.00	36.00
7632	NYSE	TCI	Tue, Jul 27, 2021	38.19	38.19	36.59	37.50
7631	NYSE	TCI	Mon, Jul 26, 2021	38.90	39.63	38.48	38.54
7630	NYSE	TCI	Fri, Jul 23, 2021	38.61	39.17	38.61	39.12
7629	NYSE	TCI	Thu, Jul 22, 2021	39.01	39.50	38.77	39.10
7628	NYSE	TCI	Wed, Jul 21, 2021	36.78	40.31	36.78	38.75
7627	NYSE	TCI	Tue, Jul 20, 2021	35.82	37.49	35.82	36.52
7626	NYSE	TCI	Mon, Jul 19, 2021	35.02	36.43	34.66	36.17
7625	NYSE	TCI	Fri, Jul 16, 2021	33.89	35.70	33.89	35.01
7624	NYSE	TCI	Thu, Jul 15, 2021	32.64	34.09	31.86	33.60
7623	NYSE	TCI	Wed, Jul 14, 2021	32.80	33.22	32.19	32.69
7622	NYSE	TCI	Tue, Jul 13, 2021	31.85	32.68	31.85	32.68
7621	NYSE	TCI	Mon, Jul 12, 2021	33.50	34.00	31.86	31.86
7620	NYSE	TCI	Fri, Jul 9, 2021	32.90	32.90	32.90	32.90
7619	NYSE	TCI	Thu, Jul 8, 2021	33.74	33.74	32.33	33.00
7618	NYSE	TCI	Wed, Jul 7, 2021	31.50	34.43	31.50	34.13
7617	NYSE	TCI	Tue, Jul 6, 2021	32.50	32.63	30.91	31.49
7616	NYSE	TCI	Fri, Jul 2, 2021	33.94	33.94	32.50	32.50
7615	NYSE	TCI	Thu, Jul 1, 2021	34.22	35.11	33.53	33.53
7614	NYSE	TCI	Wed, Jun 30, 2021	32.50	33.98	32.50	33.77
7613	NYSE	TCI	Tue, Jun 29, 2021	32.46	32.58	32.21	32.51
7612	NYSE	TCI	Mon, Jun 28, 2021	31.00	32.50	30.13	32.50
7611	NYSE	TCI	Fri, Jun 25, 2021	30.05	30.93	29.20	30.47
7610	NYSE	TCI	Thu, Jun 24, 2021	30.28	30.41	30.01	30.01
7609	NYSE	TCI	Wed, Jun 23, 2021	30.80	31.84	30.12	30.12
7608	NYSE	TCI	Tue, Jun 22, 2021	30.03	30.65	29.92	30.65
7607	NYSE	TCI	Mon, Jun 21, 2021	30.26	30.41	30.01	30.16
7606	NYSE	TCI	Fri, Jun 18, 2021	30.06	30.83	30.01	30.83
7605	NYSE	TCI	Thu, Jun 17, 2021	31.59	31.61	30.29	30.29
7604	NYSE	TCI	Wed, Jun 16, 2021	31.75	32.87	30.75	31.57
7603	NYSE	TCI	Tue, Jun 15, 2021	32.06	32.74	32.00	32.74
7602	NYSE	TCI	Mon, Jun 14, 2021	34.00	34.25	31.50	32.50
7601	NYSE	TCI	Fri, Jun 11, 2021	30.52	32.50	30.50	32.50
7600	NYSE	TCI	Thu, Jun 10, 2021	30.10	30.81	30.10	30.79
7599	NYSE	TCI	Wed, Jun 9, 2021	30.50	31.10	29.51	30.51
7598	NYSE	TCI	Tue, Jun 8, 2021	31.59	31.64	30.51	30.51
7597	NYSE	TCI	Mon, Jun 7, 2021	31.73	31.73	30.81	31.10
7596	NYSE	TCI	Fri, Jun 4, 2021	30.84	32.39	30.84	31.69
7595	NYSE	TCI	Thu, Jun 3, 2021	30.46	31.27	30.20	30.20
7594	NYSE	TCI	Wed, Jun 2, 2021	29.71	30.87	28.64	30.46
7593	NYSE	TCI	Tue, Jun 1, 2021	29.10	30.99	29.10	29.60
7592	NYSE	TCI	Fri, May 28, 2021	28.47	29.59	28.47	29.10
7591	NYSE	TCI	Thu, May 27, 2021	28.38	29.00	28.38	28.82
7590	NYSE	TCI	Wed, May 26, 2021	29.14	29.63	28.21	28.44
7589	NYSE	TCI	Tue, May 25, 2021	29.09	29.99	29.09	29.10
7588	NYSE	TCI	Mon, May 24, 2021	30.17	31.24	30.17	31.24
7587	NYSE	TCI	Fri, May 21, 2021	28.20	30.60	28.20	30.31
7586	NYSE	TCI	Thu, May 20, 2021	27.70	28.20	27.70	28.20
7585	NYSE	TCI	Wed, May 19, 2021	30.00	30.00	27.50	27.54
7584	NYSE	TCI	Tue, May 18, 2021	28.40	32.90	28.40	30.00
7583	NYSE	TCI	Mon, May 17, 2021	21.85	29.87	21.50	26.00
7582	NYSE	TCI	Fri, May 14, 2021	20.10	22.11	20.10	22.11
7581	NYSE	TCI	Thu, May 13, 2021	18.61	20.99	18.61	20.03
7580	NYSE	TCI	Wed, May 12, 2021	19.80	19.80	19.55	19.55
7579	NYSE	TCI	Tue, May 11, 2021	20.04	20.35	19.80	20.07
7578	NYSE	TCI	Mon, May 10, 2021	21.51	21.51	20.57	20.57
7577	NYSE	TCI	Fri, May 7, 2021	21.44	21.44	20.90	21.21
7576	NYSE	TCI	Thu, May 6, 2021	21.64	21.84	21.09	21.09
7575	NYSE	TCI	Wed, May 5, 2021	21.16	21.64	21.00	21.64
7574	NYSE	TCI	Tue, May 4, 2021	20.97	21.43	20.90	21.01
7573	NYSE	TCI	Mon, May 3, 2021	20.58	21.18	19.60	21.17
7572	NYSE	TCI	Fri, Apr 30, 2021	20.29	21.21	20.16	20.21
7571	NYSE	TCI	Thu, Apr 29, 2021	20.65	22.00	20.05	20.66
7570	NYSE	TCI	Wed, Apr 28, 2021	21.02	21.02	20.28	20.67
7569	NYSE	TCI	Tue, Apr 27, 2021	20.50	21.67	20.50	21.67
7568	NYSE	TCI	Mon, Apr 26, 2021	20.17	21.61	20.17	21.02
7567	NYSE	TCI	Fri, Apr 23, 2021	19.22	20.27	19.22	19.87
7566	NYSE	TCI	Thu, Apr 22, 2021	19.85	19.85	18.91	19.40
7565	NYSE	TCI	Wed, Apr 21, 2021	20.67	20.67	19.80	19.90
7564	NYSE	TCI	Tue, Apr 20, 2021	20.53	20.53	20.50	20.52
7563	NYSE	TCI	Mon, Apr 19, 2021	20.75	21.29	20.50	20.50
7562	NYSE	TCI	Fri, Apr 16, 2021	20.88	20.88	20.75	20.75
7561	NYSE	TCI	Thu, Apr 15, 2021	21.60	21.60	20.80	20.80
7560	NYSE	TCI	Wed, Apr 14, 2021	21.13	21.80	21.13	21.35
7559	NYSE	TCI	Tue, Apr 13, 2021	21.50	21.50	20.87	21.36
7558	NYSE	TCI	Mon, Apr 12, 2021	21.50	21.50	21.50	21.50
7557	NYSE	TCI	Fri, Apr 9, 2021	21.60	21.60	21.50	21.50
7556	NYSE	TCI	Thu, Apr 8, 2021	21.76	21.78	21.51	21.77
7555	NYSE	TCI	Wed, Apr 7, 2021	22.52	22.52	21.82	21.82
7554	NYSE	TCI	Tue, Apr 6, 2021	21.77	22.52	21.77	22.52
7553	NYSE	TCI	Mon, Apr 5, 2021	22.66	22.66	21.98	21.98
7552	NYSE	TCI	Thu, Apr 1, 2021	21.87	22.57	21.51	22.57
7551	NYSE	TCI	Wed, Mar 31, 2021	21.50	21.83	21.50	21.52
7550	NYSE	TCI	Tue, Mar 30, 2021	21.60	21.60	21.50	21.50
7549	NYSE	TCI	Mon, Mar 29, 2021	22.07	22.07	21.51	21.54
7548	NYSE	TCI	Fri, Mar 26, 2021	21.31	21.87	21.17	21.85
7547	NYSE	TCI	Thu, Mar 25, 2021	21.17	21.38	21.17	21.38
7546	NYSE	TCI	Wed, Mar 24, 2021	21.78	22.25	21.21	21.21
7545	NYSE	TCI	Tue, Mar 23, 2021	21.75	21.75	21.18	21.18
7544	NYSE	TCI	Mon, Mar 22, 2021	22.25	22.25	21.50	21.50
7543	NYSE	TCI	Fri, Mar 19, 2021	22.33	23.39	21.64	23.39
7542	NYSE	TCI	Thu, Mar 18, 2021	22.00	22.42	21.31	22.37
7541	NYSE	TCI	Wed, Mar 17, 2021	22.50	22.50	21.49	21.49
7540	NYSE	TCI	Tue, Mar 16, 2021	22.03	22.29	22.03	22.27
7539	NYSE	TCI	Mon, Mar 15, 2021	21.82	22.62	21.73	22.62
7538	NYSE	TCI	Fri, Mar 12, 2021	22.23	22.23	21.43	21.85
7537	NYSE	TCI	Thu, Mar 11, 2021	22.19	22.50	22.19	22.50
7536	NYSE	TCI	Wed, Mar 10, 2021	21.94	22.49	21.66	22.19
7535	NYSE	TCI	Tue, Mar 9, 2021	21.60	21.63	21.60	21.61
7534	NYSE	TCI	Mon, Mar 8, 2021	21.97	22.00	21.19	22.00
7533	NYSE	TCI	Fri, Mar 5, 2021	21.96	22.00	21.12	22.00
7532	NYSE	TCI	Thu, Mar 4, 2021	20.80	22.00	20.80	22.00
7531	NYSE	TCI	Wed, Mar 3, 2021	21.19	21.40	20.95	20.97
7530	NYSE	TCI	Tue, Mar 2, 2021	21.43	21.82	20.96	21.12
7529	NYSE	TCI	Mon, Mar 1, 2021	21.53	21.53	21.00	21.43
7528	NYSE	TCI	Fri, Feb 26, 2021	22.43	22.43	20.80	20.80
7527	NYSE	TCI	Thu, Feb 25, 2021	22.75	22.75	22.05	22.05
7526	NYSE	TCI	Wed, Feb 24, 2021	22.70	23.05	22.70	22.99
7525	NYSE	TCI	Tue, Feb 23, 2021	22.90	22.90	22.05	22.70
7524	NYSE	TCI	Mon, Feb 22, 2021	22.64	23.04	22.05	22.05
7523	NYSE	TCI	Fri, Feb 19, 2021	22.43	23.25	22.02	23.25
7522	NYSE	TCI	Thu, Feb 18, 2021	22.83	22.83	22.02	22.02
7521	NYSE	TCI	Wed, Feb 17, 2021	23.25	23.25	22.80	22.80
7520	NYSE	TCI	Tue, Feb 16, 2021	23.00	23.62	23.00	23.62
7519	NYSE	TCI	Fri, Feb 12, 2021	24.10	24.69	23.00	23.00
7518	NYSE	TCI	Thu, Feb 11, 2021	23.04	24.00	23.04	24.00
7517	NYSE	TCI	Wed, Feb 10, 2021	22.50	22.90	22.50	22.66
7516	NYSE	TCI	Tue, Feb 9, 2021	22.52	22.60	22.00	22.19
7515	NYSE	TCI	Mon, Feb 8, 2021	22.91	22.99	22.48	22.99
7514	NYSE	TCI	Fri, Feb 5, 2021	23.06	23.06	22.21	23.00
7513	NYSE	TCI	Thu, Feb 4, 2021	22.30	23.40	22.14	22.92
7512	NYSE	TCI	Wed, Feb 3, 2021	21.26	22.99	21.26	22.98
7511	NYSE	TCI	Tue, Feb 2, 2021	21.09	21.30	21.09	21.10
7510	NYSE	TCI	Mon, Feb 1, 2021	21.28	21.82	20.55	20.80
7509	NYSE	TCI	Fri, Jan 29, 2021	21.08	21.39	20.76	21.39
7508	NYSE	TCI	Thu, Jan 28, 2021	22.35	22.35	20.95	21.42
7507	NYSE	TCI	Wed, Jan 27, 2021	21.71	22.00	21.71	21.76
7506	NYSE	TCI	Tue, Jan 26, 2021	21.87	22.54	21.65	21.71
7505	NYSE	TCI	Mon, Jan 25, 2021	22.71	22.71	21.97	22.01
7504	NYSE	TCI	Fri, Jan 22, 2021	22.03	23.29	21.86	23.29
7503	NYSE	TCI	Thu, Jan 21, 2021	22.86	22.86	22.22	22.22
7502	NYSE	TCI	Wed, Jan 20, 2021	23.26	23.40	22.40	22.40
7501	NYSE	TCI	Tue, Jan 19, 2021	22.56	24.16	22.56	24.16
7500	NYSE	TCI	Fri, Jan 15, 2021	23.80	25.00	22.25	22.25
7499	NYSE	TCI	Thu, Jan 14, 2021	23.15	24.00	23.15	24.00
7498	NYSE	TCI	Wed, Jan 13, 2021	23.00	23.79	23.00	23.00
7497	NYSE	TCI	Tue, Jan 12, 2021	21.51	22.39	21.51	22.07
7496	NYSE	TCI	Mon, Jan 11, 2021	22.43	22.43	20.34	21.51
7495	NYSE	TCI	Fri, Jan 8, 2021	21.90	22.60	21.90	22.60
7494	NYSE	TCI	Thu, Jan 7, 2021	23.60	23.60	21.49	22.06
7493	NYSE	TCI	Wed, Jan 6, 2021	23.50	24.19	22.92	22.92
7492	NYSE	TCI	Tue, Jan 5, 2021	24.17	24.17	22.39	22.39
7491	NYSE	TCI	Mon, Jan 4, 2021	24.88	25.10	23.78	23.78
7490	NYSE	TCI	Thu, Dec 31, 2020	25.00	25.00	24.11	24.11
7489	NYSE	TCI	Wed, Dec 30, 2020	24.02	25.26	23.87	25.26
7488	NYSE	TCI	Tue, Dec 29, 2020	24.50	25.18	24.50	25.18
7487	NYSE	TCI	Mon, Dec 28, 2020	23.77	23.77	23.77	23.77
7486	NYSE	TCI	Thu, Dec 24, 2020	25.50	25.50	24.64	24.64
7485	NYSE	TCI	Wed, Dec 23, 2020	25.98	25.98	25.50	25.50
7484	NYSE	TCI	Tue, Dec 22, 2020	25.63	26.33	25.63	26.33
7483	NYSE	TCI	Mon, Dec 21, 2020	25.48	26.11	25.25	26.11
7482	NYSE	TCI	Fri, Dec 18, 2020	27.12	27.12	25.94	25.94
7481	NYSE	TCI	Thu, Dec 17, 2020	25.15	27.12	25.15	27.12
7480	NYSE	TCI	Wed, Dec 16, 2020	26.38	26.87	25.74	25.74
7479	NYSE	TCI	Tue, Dec 15, 2020	25.81	26.87	25.81	26.19
7478	NYSE	TCI	Mon, Dec 14, 2020	27.28	27.28	26.20	26.20
7477	NYSE	TCI	Fri, Dec 11, 2020	26.75	27.50	26.75	27.50
7476	NYSE	TCI	Thu, Dec 10, 2020	26.89	27.15	26.89	27.15
7475	NYSE	TCI	Wed, Dec 9, 2020	27.19	27.33	26.49	26.49
7474	NYSE	TCI	Tue, Dec 8, 2020	26.19	27.20	26.19	27.20
7473	NYSE	TCI	Mon, Dec 7, 2020	25.60	27.33	25.60	26.25
7472	NYSE	TCI	Fri, Dec 4, 2020	26.08	26.24	25.40	25.40
7471	NYSE	TCI	Thu, Dec 3, 2020	25.55	26.09	25.55	26.09
7470	NYSE	TCI	Wed, Dec 2, 2020	26.17	26.41	25.38	25.38
7469	NYSE	TCI	Tue, Dec 1, 2020	26.60	26.95	26.10	26.10
7468	NYSE	TCI	Mon, Nov 30, 2020	26.43	26.54	26.09	26.09
7467	NYSE	TCI	Fri, Nov 27, 2020	26.95	26.95	26.89	26.89
7466	NYSE	TCI	Wed, Nov 25, 2020	27.25	27.25	27.25	27.25
7465	NYSE	TCI	Tue, Nov 24, 2020	28.38	28.50	27.75	27.75
7464	NYSE	TCI	Mon, Nov 23, 2020	27.75	27.75	26.71	26.71
7463	NYSE	TCI	Fri, Nov 20, 2020	27.94	27.94	27.50	27.50
7462	NYSE	TCI	Thu, Nov 19, 2020	27.96	28.77	27.96	28.24
7461	NYSE	TCI	Wed, Nov 18, 2020	26.73	28.03	26.73	28.03
7460	NYSE	TCI	Tue, Nov 17, 2020	27.23	28.47	27.23	27.72
7459	NYSE	TCI	Mon, Nov 16, 2020	28.00	28.00	28.00	28.00
7458	NYSE	TCI	Fri, Nov 13, 2020	28.10	28.10	27.61	27.61
7457	NYSE	TCI	Thu, Nov 12, 2020	28.90	29.50	27.21	27.21
7456	NYSE	TCI	Wed, Nov 11, 2020	30.54	30.54	30.54	30.54
7455	NYSE	TCI	Tue, Nov 10, 2020	30.31	30.31	29.08	29.79
7454	NYSE	TCI	Mon, Nov 9, 2020	25.74	32.26	25.74	30.30
7453	NYSE	TCI	Fri, Nov 6, 2020	23.87	24.35	23.87	24.24
7452	NYSE	TCI	Thu, Nov 5, 2020	24.05	24.05	24.05	24.05
7451	NYSE	TCI	Wed, Nov 4, 2020	24.60	24.60	24.34	24.34
7450	NYSE	TCI	Tue, Nov 3, 2020	24.30	24.92	24.11	24.92
7449	NYSE	TCI	Mon, Nov 2, 2020	22.01	23.70	21.75	23.65
7448	NYSE	TCI	Fri, Oct 30, 2020	22.65	22.65	21.79	22.00
7447	NYSE	TCI	Thu, Oct 29, 2020	23.05	23.74	23.05	23.74
7446	NYSE	TCI	Wed, Oct 28, 2020	23.00	23.03	22.99	23.00
7445	NYSE	TCI	Tue, Oct 27, 2020	23.75	23.75	23.32	23.32
7444	NYSE	TCI	Mon, Oct 26, 2020	23.84	23.84	23.84	23.84
7443	NYSE	TCI	Fri, Oct 23, 2020	24.05	24.05	23.48	23.74
7442	NYSE	TCI	Thu, Oct 22, 2020	24.50	24.50	23.80	23.80
7441	NYSE	TCI	Wed, Oct 21, 2020	24.23	24.86	24.01	24.48
7440	NYSE	TCI	Tue, Oct 20, 2020	24.75	24.75	24.75	24.75
7439	NYSE	TCI	Mon, Oct 19, 2020	24.87	24.87	24.87	24.87
7438	NYSE	TCI	Fri, Oct 16, 2020	24.86	25.00	24.86	25.00
7437	NYSE	TCI	Thu, Oct 15, 2020	24.88	24.88	24.88	24.88
7436	NYSE	TCI	Wed, Oct 14, 2020	23.94	23.94	23.94	23.94
7435	NYSE	TCI	Tue, Oct 13, 2020	0.00	0.00	0.00	25.41
7434	NYSE	TCI	Mon, Oct 12, 2020	25.41	25.41	25.41	25.41
7433	NYSE	TCI	Fri, Oct 9, 2020	0.00	0.00	0.00	23.88
7432	NYSE	TCI	Thu, Oct 8, 2020	24.82	24.82	23.88	23.88
7431	NYSE	TCI	Wed, Oct 7, 2020	24.35	25.14	24.35	25.14
7430	NYSE	TCI	Tue, Oct 6, 2020	23.76	23.76	23.76	23.76
7429	NYSE	TCI	Mon, Oct 5, 2020	25.28	25.45	24.43	24.43
7428	NYSE	TCI	Fri, Oct 2, 2020	24.75	25.01	24.75	25.01
7427	NYSE	TCI	Thu, Oct 1, 2020	25.18	25.18	24.40	24.40
7426	NYSE	TCI	Wed, Sep 30, 2020	24.90	25.57	24.78	24.93
7425	NYSE	TCI	Tue, Sep 29, 2020	24.41	25.25	24.25	24.76
7424	NYSE	TCI	Mon, Sep 28, 2020	23.23	23.23	23.23	23.23
7423	NYSE	TCI	Fri, Sep 25, 2020	22.75	23.00	22.75	23.00
7422	NYSE	TCI	Thu, Sep 24, 2020	0.00	0.00	0.00	23.50
7421	NYSE	TCI	Wed, Sep 23, 2020	23.41	23.88	23.11	23.50
7420	NYSE	TCI	Tue, Sep 22, 2020	23.56	23.65	23.34	23.50
7419	NYSE	TCI	Mon, Sep 21, 2020	23.40	25.17	23.40	23.51
7418	NYSE	TCI	Fri, Sep 18, 2020	23.78	24.21	23.00	24.03
7417	NYSE	TCI	Thu, Sep 17, 2020	24.00	24.24	22.61	23.99
7416	NYSE	TCI	Wed, Sep 16, 2020	24.00	24.69	24.00	24.00
7415	NYSE	TCI	Tue, Sep 15, 2020	24.32	24.32	24.32	24.32
7414	NYSE	TCI	Mon, Sep 14, 2020	24.00	24.89	24.00	24.89
7413	NYSE	TCI	Fri, Sep 11, 2020	23.52	24.40	23.50	24.00
7412	NYSE	TCI	Thu, Sep 10, 2020	23.52	23.63	23.50	23.50
7411	NYSE	TCI	Wed, Sep 9, 2020	23.18	24.75	23.18	23.50
7410	NYSE	TCI	Tue, Sep 8, 2020	23.50	23.50	23.15	23.15
7409	NYSE	TCI	Fri, Sep 4, 2020	24.49	24.74	23.50	24.74
7408	NYSE	TCI	Thu, Sep 3, 2020	22.96	24.07	22.96	24.07
7407	NYSE	TCI	Wed, Sep 2, 2020	23.01	23.01	22.69	23.00
7406	NYSE	TCI	Tue, Sep 1, 2020	23.44	23.44	23.15	23.15
7405	NYSE	TCI	Mon, Aug 31, 2020	23.26	23.85	23.00	23.00
7404	NYSE	TCI	Fri, Aug 28, 2020	23.97	24.50	23.25	24.50
7403	NYSE	TCI	Thu, Aug 27, 2020	24.39	24.39	23.10	23.10
7402	NYSE	TCI	Wed, Aug 26, 2020	23.28	23.61	23.28	23.30
7401	NYSE	TCI	Tue, Aug 25, 2020	24.10	24.10	24.10	24.10
7400	NYSE	TCI	Mon, Aug 24, 2020	24.13	24.13	24.13	24.13
7399	NYSE	TCI	Fri, Aug 21, 2020	24.31	24.74	24.31	24.74
7398	NYSE	TCI	Thu, Aug 20, 2020	24.50	24.98	24.19	24.98
7397	NYSE	TCI	Wed, Aug 19, 2020	25.62	26.14	24.80	26.14
7396	NYSE	TCI	Tue, Aug 18, 2020	24.99	25.28	24.99	25.28
7395	NYSE	TCI	Mon, Aug 17, 2020	0.00	0.00	0.00	25.00
7394	NYSE	TCI	Fri, Aug 14, 2020	24.00	25.00	24.00	25.00
7393	NYSE	TCI	Thu, Aug 13, 2020	24.12	24.12	23.62	23.62
7392	NYSE	TCI	Wed, Aug 12, 2020	24.53	25.00	23.75	23.75
7391	NYSE	TCI	Tue, Aug 11, 2020	23.61	24.05	23.55	23.55
7390	NYSE	TCI	Mon, Aug 10, 2020	23.88	23.88	23.06	23.06
7389	NYSE	TCI	Fri, Aug 7, 2020	22.52	24.02	22.52	24.02
7388	NYSE	TCI	Thu, Aug 6, 2020	23.36	23.36	22.10	22.36
7387	NYSE	TCI	Wed, Aug 5, 2020	23.00	24.09	23.00	24.00
7386	NYSE	TCI	Tue, Aug 4, 2020	23.69	24.20	23.67	23.67
7385	NYSE	TCI	Mon, Aug 3, 2020	23.66	24.00	23.15	23.15
7384	NYSE	TCI	Fri, Jul 31, 2020	23.86	24.44	23.50	23.50
7383	NYSE	TCI	Thu, Jul 30, 2020	23.04	24.00	23.00	23.00
7382	NYSE	TCI	Wed, Jul 29, 2020	23.90	24.40	23.04	24.00
7381	NYSE	TCI	Tue, Jul 28, 2020	25.02	25.02	23.85	23.88
7380	NYSE	TCI	Mon, Jul 27, 2020	25.90	25.90	24.61	24.61
7379	NYSE	TCI	Fri, Jul 24, 2020	24.95	24.95	24.95	24.95
7378	NYSE	TCI	Thu, Jul 23, 2020	25.60	25.60	25.60	25.60
7377	NYSE	TCI	Wed, Jul 22, 2020	26.69	27.15	26.69	27.15
7376	NYSE	TCI	Tue, Jul 21, 2020	25.00	26.90	25.00	26.90
7375	NYSE	TCI	Mon, Jul 20, 2020	26.74	26.74	25.14	25.50
7374	NYSE	TCI	Fri, Jul 17, 2020	27.17	27.17	26.00	26.00
7373	NYSE	TCI	Thu, Jul 16, 2020	27.99	27.99	27.46	27.46
7372	NYSE	TCI	Wed, Jul 15, 2020	28.52	28.52	27.00	27.00
7371	NYSE	TCI	Tue, Jul 14, 2020	25.83	28.50	25.83	28.50
7370	NYSE	TCI	Mon, Jul 13, 2020	27.48	27.52	27.00	27.00
7369	NYSE	TCI	Fri, Jul 10, 2020	26.76	27.89	25.26	27.89
7368	NYSE	TCI	Thu, Jul 9, 2020	26.23	27.40	26.23	27.40
7367	NYSE	TCI	Wed, Jul 8, 2020	28.96	29.01	28.96	29.01
7366	NYSE	TCI	Tue, Jul 7, 2020	30.43	30.43	28.50	28.50
7365	NYSE	TCI	Mon, Jul 6, 2020	29.00	29.00	29.00	29.00
7364	NYSE	TCI	Thu, Jul 2, 2020	29.99	29.99	29.99	29.99
7363	NYSE	TCI	Wed, Jul 1, 2020	29.50	29.50	29.50	29.50
7362	NYSE	TCI	Tue, Jun 30, 2020	31.78	31.78	30.02	30.02
7361	NYSE	TCI	Mon, Jun 29, 2020	31.25	33.75	30.31	32.51
7360	NYSE	TCI	Fri, Jun 26, 2020	35.35	35.35	31.40	31.40
7359	NYSE	TCI	Thu, Jun 25, 2020	34.43	36.54	34.43	35.45
7358	NYSE	TCI	Wed, Jun 24, 2020	37.97	37.97	35.00	35.00
7357	NYSE	TCI	Tue, Jun 23, 2020	34.64	36.98	34.24	35.81
7356	NYSE	TCI	Mon, Jun 22, 2020	37.90	37.90	34.20	34.70
7355	NYSE	TCI	Fri, Jun 19, 2020	39.30	39.79	36.15	36.15
7354	NYSE	TCI	Thu, Jun 18, 2020	40.42	40.42	38.01	39.00
7353	NYSE	TCI	Wed, Jun 17, 2020	36.80	38.60	36.50	37.21
7352	NYSE	TCI	Tue, Jun 16, 2020	32.34	36.97	32.34	36.97
7351	NYSE	TCI	Mon, Jun 15, 2020	30.70	34.10	30.50	34.10
7350	NYSE	TCI	Fri, Jun 12, 2020	29.06	31.97	28.50	30.74
7349	NYSE	TCI	Thu, Jun 11, 2020	29.89	30.00	26.89	28.12
7348	NYSE	TCI	Wed, Jun 10, 2020	27.00	30.00	27.00	28.96
7347	NYSE	TCI	Tue, Jun 9, 2020	28.90	28.90	26.88	26.88
7346	NYSE	TCI	Mon, Jun 8, 2020	29.00	29.00	26.90	26.90
7345	NYSE	TCI	Fri, Jun 5, 2020	24.50	29.00	24.50	28.98
7344	NYSE	TCI	Thu, Jun 4, 2020	23.99	23.99	23.15	23.15
7343	NYSE	TCI	Wed, Jun 3, 2020	24.75	25.00	22.56	23.79
7342	NYSE	TCI	Tue, Jun 2, 2020	22.95	23.92	22.48	22.48
7341	NYSE	TCI	Mon, Jun 1, 2020	20.30	23.00	20.30	21.23
7340	NYSE	TCI	Fri, May 29, 2020	19.82	20.41	19.82	20.20
7339	NYSE	TCI	Thu, May 28, 2020	20.69	21.84	20.25	20.50
7338	NYSE	TCI	Wed, May 27, 2020	21.81	21.81	19.82	20.97
7337	NYSE	TCI	Tue, May 26, 2020	23.00	23.00	21.85	21.85
7336	NYSE	TCI	Fri, May 22, 2020	22.70	22.70	22.70	22.70
7335	NYSE	TCI	Thu, May 21, 2020	21.65	21.65	21.65	21.65
7334	NYSE	TCI	Wed, May 20, 2020	20.52	21.84	20.50	21.84
7333	NYSE	TCI	Tue, May 19, 2020	18.65	20.65	18.58	19.85
7332	NYSE	TCI	Mon, May 18, 2020	18.79	18.79	18.79	18.79
7331	NYSE	TCI	Fri, May 15, 2020	17.92	17.92	16.85	17.90
7330	NYSE	TCI	Thu, May 14, 2020	17.01	18.01	16.89	18.01
7329	NYSE	TCI	Wed, May 13, 2020	17.10	18.11	16.65	16.65
7328	NYSE	TCI	Tue, May 12, 2020	18.02	18.02	17.12	17.12
7327	NYSE	TCI	Mon, May 11, 2020	19.70	19.75	17.80	17.80
7326	NYSE	TCI	Fri, May 8, 2020	18.51	20.24	18.51	20.23
7325	NYSE	TCI	Thu, May 7, 2020	18.50	18.91	18.50	18.91
7324	NYSE	TCI	Wed, May 6, 2020	18.10	18.30	18.10	18.30
7323	NYSE	TCI	Tue, May 5, 2020	18.13	18.13	18.13	18.13
7322	NYSE	TCI	Mon, May 4, 2020	20.42	20.42	18.35	18.35
7321	NYSE	TCI	Fri, May 1, 2020	19.30	19.30	19.30	19.30
7320	NYSE	TCI	Thu, Apr 30, 2020	18.87	18.87	18.87	18.87
7319	NYSE	TCI	Wed, Apr 29, 2020	21.78	21.78	20.69	20.69
7318	NYSE	TCI	Tue, Apr 28, 2020	19.30	19.30	19.30	19.30
7317	NYSE	TCI	Mon, Apr 27, 2020	18.50	19.36	18.39	18.39
7316	NYSE	TCI	Fri, Apr 24, 2020	18.32	18.52	18.32	18.50
7315	NYSE	TCI	Thu, Apr 23, 2020	18.13	18.18	18.05	18.18
7314	NYSE	TCI	Wed, Apr 22, 2020	18.11	18.92	18.11	18.92
7313	NYSE	TCI	Tue, Apr 21, 2020	19.00	19.00	17.80	17.80
7312	NYSE	TCI	Mon, Apr 20, 2020	17.76	18.55	17.76	18.55
7311	NYSE	TCI	Fri, Apr 17, 2020	17.21	19.09	17.01	18.00
7310	NYSE	TCI	Thu, Apr 16, 2020	17.06	17.61	16.50	17.61
7309	NYSE	TCI	Wed, Apr 15, 2020	18.52	18.52	17.01	17.01
7308	NYSE	TCI	Tue, Apr 14, 2020	19.18	19.26	18.52	18.52
7307	NYSE	TCI	Mon, Apr 13, 2020	18.52	18.52	18.52	18.52
7306	NYSE	TCI	Thu, Apr 9, 2020	18.52	19.98	18.11	18.68
7305	NYSE	TCI	Wed, Apr 8, 2020	18.46	20.49	18.46	18.46
7304	NYSE	TCI	Tue, Apr 7, 2020	18.72	18.72	17.35	17.35
7303	NYSE	TCI	Mon, Apr 6, 2020	17.91	19.41	17.91	19.41
7302	NYSE	TCI	Fri, Apr 3, 2020	17.67	19.25	17.67	17.85
7301	NYSE	TCI	Thu, Apr 2, 2020	17.86	17.86	17.86	17.86
7300	NYSE	TCI	Wed, Apr 1, 2020	19.52	19.61	17.01	17.01
7299	NYSE	TCI	Tue, Mar 31, 2020	19.52	20.51	19.51	20.51
7298	NYSE	TCI	Mon, Mar 30, 2020	19.10	19.51	19.10	19.51
7297	NYSE	TCI	Fri, Mar 27, 2020	22.23	22.23	20.19	20.29
7296	NYSE	TCI	Thu, Mar 26, 2020	22.00	23.00	22.00	22.00
7295	NYSE	TCI	Wed, Mar 25, 2020	16.98	22.00	16.98	22.00
7294	NYSE	TCI	Tue, Mar 24, 2020	16.56	17.82	16.56	17.82
7293	NYSE	TCI	Mon, Mar 23, 2020	16.50	17.25	16.00	16.00
7292	NYSE	TCI	Fri, Mar 20, 2020	24.75	24.75	16.50	16.50
7291	NYSE	TCI	Thu, Mar 19, 2020	23.98	24.57	23.98	24.57
7290	NYSE	TCI	Wed, Mar 18, 2020	23.46	25.00	22.05	23.98
7289	NYSE	TCI	Tue, Mar 17, 2020	24.60	24.60	22.80	23.08
7288	NYSE	TCI	Mon, Mar 16, 2020	23.95	23.95	23.95	23.95
7287	NYSE	TCI	Fri, Mar 13, 2020	24.89	25.50	24.89	25.50
7286	NYSE	TCI	Thu, Mar 12, 2020	28.02	28.02	26.55	26.55
7285	NYSE	TCI	Wed, Mar 11, 2020	28.50	29.36	28.50	29.25
7284	NYSE	TCI	Tue, Mar 10, 2020	31.28	31.28	28.50	29.35
7283	NYSE	TCI	Mon, Mar 9, 2020	31.97	33.11	31.89	31.89
7282	NYSE	TCI	Fri, Mar 6, 2020	33.81	33.81	32.58	32.58
7281	NYSE	TCI	Thu, Mar 5, 2020	34.01	34.42	32.42	34.42
7280	NYSE	TCI	Wed, Mar 4, 2020	34.50	34.50	34.50	34.50
7279	NYSE	TCI	Tue, Mar 3, 2020	33.99	33.99	33.50	33.50
7278	NYSE	TCI	Mon, Mar 2, 2020	32.40	32.77	32.40	32.77
7277	NYSE	TCI	Fri, Feb 28, 2020	31.75	31.75	31.75	31.75
7276	NYSE	TCI	Thu, Feb 27, 2020	33.35	33.35	31.90	32.45
7275	NYSE	TCI	Wed, Feb 26, 2020	33.84	33.84	33.84	33.84
7274	NYSE	TCI	Tue, Feb 25, 2020	34.39	34.39	34.39	34.39
7273	NYSE	TCI	Mon, Feb 24, 2020	35.42	35.56	33.39	33.39
7272	NYSE	TCI	Fri, Feb 21, 2020	34.65	34.65	34.65	34.65
7271	NYSE	TCI	Thu, Feb 20, 2020	33.52	34.13	33.52	34.13
7270	NYSE	TCI	Wed, Feb 19, 2020	33.00	33.57	33.00	33.56
7269	NYSE	TCI	Tue, Feb 18, 2020	33.57	33.75	33.21	33.21
7268	NYSE	TCI	Fri, Feb 14, 2020	34.14	34.14	34.14	34.14
7267	NYSE	TCI	Thu, Feb 13, 2020	33.59	34.25	33.59	34.25
7266	NYSE	TCI	Wed, Feb 12, 2020	34.16	34.19	33.75	33.75
7265	NYSE	TCI	Tue, Feb 11, 2020	34.35	34.35	34.35	34.35
7264	NYSE	TCI	Mon, Feb 10, 2020	33.21	33.30	33.21	33.30
7263	NYSE	TCI	Fri, Feb 7, 2020	33.31	33.31	33.20	33.20
7262	NYSE	TCI	Thu, Feb 6, 2020	33.50	33.50	33.50	33.50
7261	NYSE	TCI	Wed, Feb 5, 2020	34.18	34.18	34.18	34.18
7260	NYSE	TCI	Tue, Feb 4, 2020	32.91	33.18	32.91	33.06
7259	NYSE	TCI	Mon, Feb 3, 2020	33.22	33.22	32.31	32.66
7258	NYSE	TCI	Fri, Jan 31, 2020	32.96	32.96	32.25	32.25
7257	NYSE	TCI	Thu, Jan 30, 2020	33.60	33.67	32.76	32.76
7256	NYSE	TCI	Wed, Jan 29, 2020	33.74	33.74	33.74	33.74
7255	NYSE	TCI	Tue, Jan 28, 2020	33.02	33.02	32.75	33.02
7254	NYSE	TCI	Mon, Jan 27, 2020	32.45	32.45	31.85	31.85
7253	NYSE	TCI	Fri, Jan 24, 2020	32.52	32.52	32.51	32.51
7252	NYSE	TCI	Thu, Jan 23, 2020	33.74	33.74	32.80	32.80
7251	NYSE	TCI	Wed, Jan 22, 2020	32.25	33.02	32.25	33.02
7250	NYSE	TCI	Tue, Jan 21, 2020	31.93	31.93	30.10	31.25
7249	NYSE	TCI	Fri, Jan 17, 2020	33.94	33.95	31.44	31.44
7248	NYSE	TCI	Thu, Jan 16, 2020	34.15	34.15	34.15	34.15
7247	NYSE	TCI	Wed, Jan 15, 2020	34.39	34.65	33.88	34.65
7246	NYSE	TCI	Tue, Jan 14, 2020	35.00	35.00	34.25	34.75
7245	NYSE	TCI	Mon, Jan 13, 2020	36.00	36.00	36.00	36.00
7244	NYSE	TCI	Fri, Jan 10, 2020	36.05	36.05	36.05	36.05
7243	NYSE	TCI	Thu, Jan 9, 2020	36.76	36.76	36.49	36.49
7242	NYSE	TCI	Wed, Jan 8, 2020	37.12	37.12	36.31	36.84
7241	NYSE	TCI	Tue, Jan 7, 2020	37.42	37.42	36.72	36.84
7240	NYSE	TCI	Mon, Jan 6, 2020	37.84	37.84	37.51	37.51
7239	NYSE	TCI	Fri, Jan 3, 2020	38.99	38.99	38.75	38.75
7238	NYSE	TCI	Thu, Jan 2, 2020	39.71	39.86	39.49	39.82
7237	NYSE	TCI	Tue, Dec 31, 2019	39.46	40.59	39.46	39.88
7236	NYSE	TCI	Mon, Dec 30, 2019	41.25	41.25	40.78	40.83
7235	NYSE	TCI	Fri, Dec 27, 2019	39.47	41.50	39.47	40.90
7234	NYSE	TCI	Thu, Dec 26, 2019	39.67	40.19	39.44	39.44
7233	NYSE	TCI	Tue, Dec 24, 2019	40.06	40.06	39.30	40.00
7232	NYSE	TCI	Mon, Dec 23, 2019	40.00	40.58	39.51	39.52
7231	NYSE	TCI	Fri, Dec 20, 2019	38.48	39.90	37.61	39.90
7230	NYSE	TCI	Thu, Dec 19, 2019	37.75	38.49	37.75	38.49
7229	NYSE	TCI	Wed, Dec 18, 2019	38.13	38.50	37.96	38.50
7228	NYSE	TCI	Tue, Dec 17, 2019	37.54	38.42	37.50	38.42
7227	NYSE	TCI	Mon, Dec 16, 2019	36.93	38.41	36.93	38.41
7226	NYSE	TCI	Fri, Dec 13, 2019	36.95	36.95	36.95	36.95
7225	NYSE	TCI	Thu, Dec 12, 2019	37.00	37.00	37.00	37.00
7224	NYSE	TCI	Wed, Dec 11, 2019	39.07	39.07	37.10	37.10
7223	NYSE	TCI	Tue, Dec 10, 2019	38.13	39.28	37.97	38.59
7222	NYSE	TCI	Mon, Dec 9, 2019	37.23	38.79	37.23	38.79
7221	NYSE	TCI	Fri, Dec 6, 2019	37.22	38.00	37.21	37.30
7220	NYSE	TCI	Thu, Dec 5, 2019	36.66	37.35	36.66	37.35
7219	NYSE	TCI	Wed, Dec 4, 2019	36.31	36.31	35.91	35.91
7218	NYSE	TCI	Tue, Dec 3, 2019	35.41	35.41	35.41	35.41
7217	NYSE	TCI	Mon, Dec 2, 2019	34.42	34.71	34.42	34.71
7216	NYSE	TCI	Fri, Nov 29, 2019	34.23	34.44	34.23	34.44
7215	NYSE	TCI	Wed, Nov 27, 2019	34.44	34.45	33.70	33.70
7214	NYSE	TCI	Tue, Nov 26, 2019	34.34	34.45	33.76	34.37
7213	NYSE	TCI	Mon, Nov 25, 2019	34.00	35.02	34.00	34.96
7212	NYSE	TCI	Fri, Nov 22, 2019	33.05	33.62	33.00	33.62
7211	NYSE	TCI	Thu, Nov 21, 2019	32.77	33.22	32.77	33.22
7210	NYSE	TCI	Wed, Nov 20, 2019	31.70	32.35	31.56	31.56
7209	NYSE	TCI	Tue, Nov 19, 2019	32.43	32.73	31.18	31.95
7208	NYSE	TCI	Mon, Nov 18, 2019	31.00	31.95	31.00	31.95
7207	NYSE	TCI	Fri, Nov 15, 2019	31.30	31.33	31.26	31.26
7206	NYSE	TCI	Thu, Nov 14, 2019	32.00	32.00	32.00	32.00
7205	NYSE	TCI	Wed, Nov 13, 2019	31.19	32.24	31.19	32.24
7204	NYSE	TCI	Tue, Nov 12, 2019	0.00	0.00	0.00	32.00
7203	NYSE	TCI	Mon, Nov 11, 2019	31.63	32.00	31.63	32.00
7202	NYSE	TCI	Fri, Nov 8, 2019	31.50	31.50	31.00	31.00
7201	NYSE	TCI	Thu, Nov 7, 2019	31.50	31.50	31.50	31.50
7200	NYSE	TCI	Wed, Nov 6, 2019	0.00	0.00	0.00	32.00
7199	NYSE	TCI	Tue, Nov 5, 2019	32.00	32.00	32.00	32.00
7198	NYSE	TCI	Mon, Nov 4, 2019	32.03	32.03	31.00	31.00
7197	NYSE	TCI	Fri, Nov 1, 2019	31.50	32.00	31.50	32.00
7196	NYSE	TCI	Thu, Oct 31, 2019	31.38	31.54	31.38	31.54
7195	NYSE	TCI	Wed, Oct 30, 2019	31.75	31.75	31.75	31.75
7194	NYSE	TCI	Tue, Oct 29, 2019	31.30	31.75	31.30	31.75
7193	NYSE	TCI	Mon, Oct 28, 2019	30.64	32.37	30.64	32.37
7192	NYSE	TCI	Fri, Oct 25, 2019	30.50	30.50	30.50	30.50
7191	NYSE	TCI	Thu, Oct 24, 2019	30.09	30.60	30.00	30.50
7190	NYSE	TCI	Wed, Oct 23, 2019	0.00	0.00	0.00	29.58
7189	NYSE	TCI	Tue, Oct 22, 2019	29.80	29.80	29.17	29.58
7188	NYSE	TCI	Mon, Oct 21, 2019	28.57	29.45	28.57	29.45
7187	NYSE	TCI	Fri, Oct 18, 2019	27.75	28.62	27.60	28.62
7186	NYSE	TCI	Thu, Oct 17, 2019	28.50	28.50	27.00	28.50
7185	NYSE	TCI	Wed, Oct 16, 2019	28.95	28.95	27.34	28.04
7184	NYSE	TCI	Tue, Oct 15, 2019	28.90	29.37	28.90	29.10
7183	NYSE	TCI	Mon, Oct 14, 2019	30.05	30.69	29.34	29.34
7182	NYSE	TCI	Fri, Oct 11, 2019	30.36	30.70	30.20	30.35
7181	NYSE	TCI	Thu, Oct 10, 2019	30.45	30.87	29.90	29.90
7180	NYSE	TCI	Wed, Oct 9, 2019	30.46	30.91	29.89	29.89
7179	NYSE	TCI	Tue, Oct 8, 2019	29.61	30.42	29.61	30.01
7178	NYSE	TCI	Mon, Oct 7, 2019	30.50	31.27	30.20	30.31
7177	NYSE	TCI	Fri, Oct 4, 2019	30.69	30.80	30.49	30.64
7176	NYSE	TCI	Thu, Oct 3, 2019	30.50	30.64	30.50	30.64
7175	NYSE	TCI	Wed, Oct 2, 2019	31.10	31.10	30.50	30.51
7174	NYSE	TCI	Tue, Oct 1, 2019	31.94	32.11	30.50	30.50
7173	NYSE	TCI	Mon, Sep 30, 2019	31.05	31.05	31.05	31.05
7172	NYSE	TCI	Fri, Sep 27, 2019	32.20	32.20	30.50	30.50
7171	NYSE	TCI	Thu, Sep 26, 2019	31.00	31.78	30.98	30.98
7170	NYSE	TCI	Wed, Sep 25, 2019	31.75	32.25	30.51	30.51
7169	NYSE	TCI	Tue, Sep 24, 2019	31.60	31.60	31.60	31.60
7168	NYSE	TCI	Mon, Sep 23, 2019	32.02	32.43	32.02	32.43
7167	NYSE	TCI	Fri, Sep 20, 2019	31.85	32.14	31.02	32.13
7166	NYSE	TCI	Thu, Sep 19, 2019	32.68	32.73	31.89	31.89
7165	NYSE	TCI	Wed, Sep 18, 2019	31.50	31.50	31.50	31.50
7164	NYSE	TCI	Tue, Sep 17, 2019	32.20	32.40	32.00	32.00
7163	NYSE	TCI	Mon, Sep 16, 2019	32.11	32.83	32.11	32.83
7162	NYSE	TCI	Fri, Sep 13, 2019	31.75	33.15	31.75	33.00
7161	NYSE	TCI	Thu, Sep 12, 2019	32.00	32.00	32.00	32.00
7160	NYSE	TCI	Wed, Sep 11, 2019	0.00	0.00	0.00	31.29
7159	NYSE	TCI	Tue, Sep 10, 2019	31.04	31.32	31.04	31.29
7158	NYSE	TCI	Mon, Sep 9, 2019	30.01	31.06	30.01	31.06
7157	NYSE	TCI	Fri, Sep 6, 2019	30.33	30.34	30.33	30.34
7156	NYSE	TCI	Thu, Sep 5, 2019	29.33	30.43	29.33	30.03
7155	NYSE	TCI	Wed, Sep 4, 2019	0.00	0.00	0.00	28.90
7154	NYSE	TCI	Tue, Sep 3, 2019	29.26	29.27	28.90	28.90
7153	NYSE	TCI	Fri, Aug 30, 2019	28.75	30.13	28.75	29.31
7152	NYSE	TCI	Thu, Aug 29, 2019	27.91	28.04	27.75	27.75
7151	NYSE	TCI	Wed, Aug 28, 2019	26.05	27.08	25.54	27.08
7150	NYSE	TCI	Tue, Aug 27, 2019	27.09	27.76	26.89	26.89
7149	NYSE	TCI	Mon, Aug 26, 2019	27.93	27.93	27.36	27.64
7148	NYSE	TCI	Fri, Aug 23, 2019	26.90	26.90	26.90	26.90
7147	NYSE	TCI	Thu, Aug 22, 2019	27.40	28.01	27.30	27.30
7146	NYSE	TCI	Wed, Aug 21, 2019	27.01	28.12	27.01	27.44
7145	NYSE	TCI	Tue, Aug 20, 2019	24.00	26.42	24.00	26.07
7144	NYSE	TCI	Mon, Aug 19, 2019	24.00	24.00	23.55	23.55
7143	NYSE	TCI	Fri, Aug 16, 2019	24.32	24.32	24.32	24.32
7142	NYSE	TCI	Thu, Aug 15, 2019	23.76	24.00	23.76	24.00
7141	NYSE	TCI	Wed, Aug 14, 2019	23.17	23.17	23.00	23.00
7140	NYSE	TCI	Tue, Aug 13, 2019	24.25	24.25	23.69	23.69
7139	NYSE	TCI	Mon, Aug 12, 2019	24.60	24.60	23.76	23.76
7138	NYSE	TCI	Fri, Aug 9, 2019	24.10	24.10	23.72	23.75
7137	NYSE	TCI	Thu, Aug 8, 2019	25.10	25.10	24.10	24.10
7136	NYSE	TCI	Wed, Aug 7, 2019	24.74	24.96	24.60	24.60
7135	NYSE	TCI	Tue, Aug 6, 2019	24.80	25.50	24.80	24.96
7134	NYSE	TCI	Mon, Aug 5, 2019	24.70	24.80	24.70	24.80
7133	NYSE	TCI	Fri, Aug 2, 2019	25.00	25.26	24.85	24.85
7132	NYSE	TCI	Thu, Aug 1, 2019	26.04	26.04	24.76	24.76
7131	NYSE	TCI	Wed, Jul 31, 2019	25.69	26.05	25.33	25.33
7130	NYSE	TCI	Tue, Jul 30, 2019	25.25	26.11	24.77	25.50
7129	NYSE	TCI	Mon, Jul 29, 2019	25.95	26.00	25.44	25.44
7128	NYSE	TCI	Fri, Jul 26, 2019	25.65	25.65	24.75	24.75
7127	NYSE	TCI	Thu, Jul 25, 2019	25.06	25.76	24.94	24.94
7126	NYSE	TCI	Wed, Jul 24, 2019	26.43	26.85	24.26	24.29
7125	NYSE	TCI	Tue, Jul 23, 2019	28.39	31.37	27.00	27.68
7124	NYSE	TCI	Mon, Jul 22, 2019	27.30	27.30	26.00	26.00
7123	NYSE	TCI	Fri, Jul 19, 2019	0.00	0.00	0.00	26.48
7122	NYSE	TCI	Thu, Jul 18, 2019	26.52	26.52	26.48	26.48
7121	NYSE	TCI	Wed, Jul 17, 2019	26.00	26.00	26.00	26.00
7120	NYSE	TCI	Tue, Jul 16, 2019	26.11	26.11	26.11	26.11
7119	NYSE	TCI	Mon, Jul 15, 2019	27.59	27.59	27.00	27.00
7118	NYSE	TCI	Fri, Jul 12, 2019	26.83	27.89	26.83	27.15
7117	NYSE	TCI	Thu, Jul 11, 2019	27.08	27.38	27.00	27.38
7116	NYSE	TCI	Wed, Jul 10, 2019	26.92	27.01	26.51	26.51
7115	NYSE	TCI	Tue, Jul 9, 2019	27.30	27.30	26.34	26.34
7114	NYSE	TCI	Mon, Jul 8, 2019	27.90	28.45	27.48	28.25
7113	NYSE	TCI	Fri, Jul 5, 2019	27.72	27.72	26.82	26.82
7112	NYSE	TCI	Wed, Jul 3, 2019	26.36	26.37	26.36	26.36
7111	NYSE	TCI	Tue, Jul 2, 2019	25.89	25.91	25.89	25.91
7110	NYSE	TCI	Mon, Jul 1, 2019	26.00	26.16	25.39	25.91
7109	NYSE	TCI	Fri, Jun 28, 2019	24.68	26.07	23.27	25.63
7108	NYSE	TCI	Thu, Jun 27, 2019	24.42	26.64	24.25	24.79
7107	NYSE	TCI	Wed, Jun 26, 2019	24.04	26.10	24.04	25.40
7106	NYSE	TCI	Tue, Jun 25, 2019	23.50	24.39	23.38	24.39
7105	NYSE	TCI	Mon, Jun 24, 2019	23.51	23.84	23.07	23.07
7104	NYSE	TCI	Fri, Jun 21, 2019	23.25	23.76	23.23	23.23
7103	NYSE	TCI	Thu, Jun 20, 2019	23.25	23.74	23.10	23.31
7102	NYSE	TCI	Wed, Jun 19, 2019	23.24	23.41	23.00	23.00
7101	NYSE	TCI	Tue, Jun 18, 2019	23.45	23.45	22.85	23.00
7100	NYSE	TCI	Mon, Jun 17, 2019	24.22	24.22	23.00	23.41
7099	NYSE	TCI	Fri, Jun 14, 2019	24.77	25.37	24.20	24.20
7098	NYSE	TCI	Thu, Jun 13, 2019	25.17	25.17	24.39	24.86
7097	NYSE	TCI	Wed, Jun 12, 2019	26.74	26.74	24.66	24.70
7096	NYSE	TCI	Tue, Jun 11, 2019	27.01	27.01	26.54	27.01
7095	NYSE	TCI	Mon, Jun 10, 2019	26.25	26.71	26.25	26.71
7094	NYSE	TCI	Fri, Jun 7, 2019	26.36	26.75	26.17	26.51
7093	NYSE	TCI	Thu, Jun 6, 2019	26.50	26.54	26.23	26.27
7092	NYSE	TCI	Wed, Jun 5, 2019	27.61	27.61	26.35	26.35
7091	NYSE	TCI	Tue, Jun 4, 2019	27.06	27.06	26.28	26.35
7090	NYSE	TCI	Mon, Jun 3, 2019	27.27	27.27	26.55	26.75
7089	NYSE	TCI	Fri, May 31, 2019	27.75	27.75	27.51	27.51
7088	NYSE	TCI	Thu, May 30, 2019	27.89	28.06	27.75	27.90
7087	NYSE	TCI	Wed, May 29, 2019	28.28	28.28	27.80	27.80
7086	NYSE	TCI	Tue, May 28, 2019	28.47	28.70	28.27	28.51
7085	NYSE	TCI	Fri, May 24, 2019	28.04	28.25	27.80	27.81
7084	NYSE	TCI	Thu, May 23, 2019	27.80	27.80	27.80	27.80
7083	NYSE	TCI	Wed, May 22, 2019	28.00	28.40	27.97	28.40
7082	NYSE	TCI	Tue, May 21, 2019	28.09	28.26	27.33	28.25
7081	NYSE	TCI	Mon, May 20, 2019	29.17	29.17	27.15	27.15
7080	NYSE	TCI	Fri, May 17, 2019	30.55	30.55	29.00	29.00
7079	NYSE	TCI	Thu, May 16, 2019	30.30	30.70	30.28	30.70
7078	NYSE	TCI	Wed, May 15, 2019	30.51	30.51	30.00	30.20
7077	NYSE	TCI	Tue, May 14, 2019	31.21	31.21	30.61	30.80
7076	NYSE	TCI	Mon, May 13, 2019	31.61	31.61	30.87	30.87
7075	NYSE	TCI	Fri, May 10, 2019	31.55	31.93	31.55	31.93
7074	NYSE	TCI	Thu, May 9, 2019	0.00	0.00	0.00	31.55
7073	NYSE	TCI	Wed, May 8, 2019	31.55	31.55	31.55	31.55
7072	NYSE	TCI	Tue, May 7, 2019	31.67	31.67	31.55	31.55
7071	NYSE	TCI	Mon, May 6, 2019	32.05	32.05	32.00	32.00
7070	NYSE	TCI	Fri, May 3, 2019	31.21	31.53	31.21	31.53
7069	NYSE	TCI	Thu, May 2, 2019	31.81	31.81	31.16	31.16
7068	NYSE	TCI	Wed, May 1, 2019	32.10	32.40	31.13	31.15
7067	NYSE	TCI	Tue, Apr 30, 2019	32.15	32.50	31.82	32.50
7066	NYSE	TCI	Mon, Apr 29, 2019	31.80	31.86	31.80	31.86
7065	NYSE	TCI	Fri, Apr 26, 2019	32.50	32.78	32.28	32.78
7064	NYSE	TCI	Thu, Apr 25, 2019	32.14	33.02	32.14	33.02
7063	NYSE	TCI	Wed, Apr 24, 2019	31.52	31.52	31.52	31.52
7062	NYSE	TCI	Tue, Apr 23, 2019	32.50	32.50	32.50	32.50
7061	NYSE	TCI	Mon, Apr 22, 2019	32.50	32.50	32.50	32.50
7060	NYSE	TCI	Thu, Apr 18, 2019	31.60	31.60	31.60	31.60
7059	NYSE	TCI	Wed, Apr 17, 2019	32.17	32.17	32.13	32.13
7058	NYSE	TCI	Tue, Apr 16, 2019	32.50	32.93	32.50	32.60
7057	NYSE	TCI	Mon, Apr 15, 2019	32.50	32.50	32.50	32.50
7056	NYSE	TCI	Fri, Apr 12, 2019	32.50	32.50	32.50	32.50
7055	NYSE	TCI	Thu, Apr 11, 2019	32.70	32.95	32.50	32.50
7054	NYSE	TCI	Wed, Apr 10, 2019	33.00	33.00	32.57	32.96
7053	NYSE	TCI	Tue, Apr 9, 2019	33.61	33.61	33.00	33.05
7052	NYSE	TCI	Mon, Apr 8, 2019	32.22	32.98	32.22	32.25
7051	NYSE	TCI	Fri, Apr 5, 2019	34.00	34.01	33.01	33.18
7050	NYSE	TCI	Thu, Apr 4, 2019	32.19	33.00	32.19	32.60
7049	NYSE	TCI	Wed, Apr 3, 2019	31.91	31.91	31.66	31.80
7048	NYSE	TCI	Tue, Apr 2, 2019	31.43	32.06	31.34	31.50
7047	NYSE	TCI	Mon, Apr 1, 2019	31.25	31.65	31.00	31.00
7046	NYSE	TCI	Fri, Mar 29, 2019	32.42	32.42	31.24	31.24
7045	NYSE	TCI	Thu, Mar 28, 2019	31.25	31.70	31.25	31.70
7044	NYSE	TCI	Wed, Mar 27, 2019	31.43	32.84	31.27	31.27
7043	NYSE	TCI	Tue, Mar 26, 2019	31.50	31.97	31.50	31.61
7042	NYSE	TCI	Mon, Mar 25, 2019	31.23	31.91	31.23	31.91
7041	NYSE	TCI	Fri, Mar 22, 2019	32.26	32.26	30.35	30.35
7040	NYSE	TCI	Thu, Mar 21, 2019	32.89	33.02	31.53	32.25
7039	NYSE	TCI	Wed, Mar 20, 2019	35.93	35.93	32.30	32.30
7038	NYSE	TCI	Tue, Mar 19, 2019	34.65	35.10	34.65	34.78
7037	NYSE	TCI	Mon, Mar 18, 2019	34.38	34.38	33.72	33.72
7036	NYSE	TCI	Fri, Mar 15, 2019	34.99	34.99	34.00	34.70
7035	NYSE	TCI	Thu, Mar 14, 2019	36.28	36.28	34.95	34.95
7034	NYSE	TCI	Wed, Mar 13, 2019	36.59	38.34	36.32	36.50
7033	NYSE	TCI	Tue, Mar 12, 2019	35.03	36.89	35.03	36.88
7032	NYSE	TCI	Mon, Mar 11, 2019	34.39	36.00	34.39	36.00
7031	NYSE	TCI	Fri, Mar 8, 2019	34.07	34.44	33.70	34.06
7030	NYSE	TCI	Thu, Mar 7, 2019	34.11	34.11	33.70	33.70
7029	NYSE	TCI	Wed, Mar 6, 2019	34.09	34.10	33.74	33.74
7028	NYSE	TCI	Tue, Mar 5, 2019	33.01	33.73	33.01	33.73
7027	NYSE	TCI	Mon, Mar 4, 2019	33.10	33.51	32.39	32.99
7026	NYSE	TCI	Fri, Mar 1, 2019	33.15	33.96	33.15	33.50
7025	NYSE	TCI	Thu, Feb 28, 2019	33.10	33.46	33.10	33.10
7024	NYSE	TCI	Wed, Feb 27, 2019	32.25	32.74	32.25	32.74
7023	NYSE	TCI	Tue, Feb 26, 2019	31.83	32.26	31.83	31.90
7022	NYSE	TCI	Mon, Feb 25, 2019	31.02	34.42	31.02	32.76
7021	NYSE	TCI	Fri, Feb 22, 2019	32.86	33.00	32.86	33.00
7020	NYSE	TCI	Thu, Feb 21, 2019	31.25	31.30	31.25	31.30
7019	NYSE	TCI	Wed, Feb 20, 2019	30.52	30.52	30.52	30.52
7018	NYSE	TCI	Tue, Feb 19, 2019	30.94	31.75	30.94	31.75
7017	NYSE	TCI	Fri, Feb 15, 2019	33.40	33.40	32.33	32.33
7016	NYSE	TCI	Thu, Feb 14, 2019	32.62	32.62	32.62	32.62
7015	NYSE	TCI	Wed, Feb 13, 2019	0.00	0.00	0.00	33.63
7014	NYSE	TCI	Tue, Feb 12, 2019	33.63	33.63	33.63	33.63
7013	NYSE	TCI	Mon, Feb 11, 2019	33.68	33.68	33.16	33.16
7012	NYSE	TCI	Fri, Feb 8, 2019	0.00	0.00	0.00	32.75
7011	NYSE	TCI	Thu, Feb 7, 2019	33.25	33.56	32.75	32.75
7010	NYSE	TCI	Wed, Feb 6, 2019	0.00	0.00	0.00	33.25
7009	NYSE	TCI	Tue, Feb 5, 2019	33.25	33.25	33.25	33.25
7008	NYSE	TCI	Mon, Feb 4, 2019	33.25	33.25	33.25	33.25
7007	NYSE	TCI	Fri, Feb 1, 2019	33.55	33.55	33.09	33.25
7006	NYSE	TCI	Thu, Jan 31, 2019	33.55	33.55	33.55	33.55
7005	NYSE	TCI	Wed, Jan 30, 2019	30.52	32.04	30.52	32.04
7004	NYSE	TCI	Tue, Jan 29, 2019	31.97	31.97	31.46	31.46
7003	NYSE	TCI	Mon, Jan 28, 2019	30.15	31.00	30.15	31.00
7002	NYSE	TCI	Fri, Jan 25, 2019	31.55	32.00	31.55	32.00
7001	NYSE	TCI	Thu, Jan 24, 2019	0.00	0.00	0.00	33.41
7000	NYSE	TCI	Wed, Jan 23, 2019	33.41	33.41	33.41	33.41
6999	NYSE	TCI	Tue, Jan 22, 2019	33.14	33.14	33.14	33.14
6998	NYSE	TCI	Fri, Jan 18, 2019	35.69	35.69	34.42	34.42
6997	NYSE	TCI	Thu, Jan 17, 2019	34.99	37.17	34.99	35.43
6996	NYSE	TCI	Wed, Jan 16, 2019	31.31	32.98	31.31	32.98
6995	NYSE	TCI	Tue, Jan 15, 2019	33.00	33.00	31.82	33.00
6994	NYSE	TCI	Mon, Jan 14, 2019	33.49	33.49	33.00	33.00
6993	NYSE	TCI	Fri, Jan 11, 2019	33.01	33.25	33.01	33.25
6992	NYSE	TCI	Thu, Jan 10, 2019	33.02	33.98	32.81	33.75
6991	NYSE	TCI	Wed, Jan 9, 2019	32.08	33.17	32.08	33.17
6990	NYSE	TCI	Tue, Jan 8, 2019	32.01	32.01	32.01	32.01
6989	NYSE	TCI	Mon, Jan 7, 2019	29.87	31.72	29.87	31.50
6988	NYSE	TCI	Fri, Jan 4, 2019	28.02	29.62	28.02	29.62
6987	NYSE	TCI	Thu, Jan 3, 2019	28.00	28.01	27.67	27.67
6986	NYSE	TCI	Wed, Jan 2, 2019	27.93	28.16	27.60	28.00
6985	NYSE	TCI	Mon, Dec 31, 2018	27.52	28.32	27.52	28.32
6984	NYSE	TCI	Fri, Dec 28, 2018	26.73	27.98	26.73	27.19
6983	NYSE	TCI	Thu, Dec 27, 2018	27.98	28.26	27.95	28.00
6982	NYSE	TCI	Wed, Dec 26, 2018	28.50	29.06	28.36	28.36
6981	NYSE	TCI	Mon, Dec 24, 2018	29.40	29.40	28.15	28.15
6980	NYSE	TCI	Fri, Dec 21, 2018	29.40	29.40	29.40	29.40
6979	NYSE	TCI	Thu, Dec 20, 2018	29.64	29.87	29.45	29.45
6978	NYSE	TCI	Wed, Dec 19, 2018	29.88	29.88	29.55	29.55
6977	NYSE	TCI	Tue, Dec 18, 2018	30.46	30.50	29.89	29.89
6976	NYSE	TCI	Mon, Dec 17, 2018	30.80	30.80	30.38	30.70
6975	NYSE	TCI	Fri, Dec 14, 2018	31.59	31.59	31.59	31.59
6974	NYSE	TCI	Thu, Dec 13, 2018	31.55	32.15	30.73	32.06
6973	NYSE	TCI	Wed, Dec 12, 2018	32.46	32.50	32.46	32.50
6972	NYSE	TCI	Tue, Dec 11, 2018	32.60	32.61	32.60	32.61
6971	NYSE	TCI	Mon, Dec 10, 2018	32.70	33.11	32.70	33.11
6970	NYSE	TCI	Fri, Dec 7, 2018	33.50	33.75	32.38	33.04
6969	NYSE	TCI	Thu, Dec 6, 2018	33.03	33.06	33.03	33.05
6968	NYSE	TCI	Tue, Dec 4, 2018	34.76	34.76	34.30	34.30
6967	NYSE	TCI	Mon, Dec 3, 2018	35.75	36.54	35.75	36.54
6966	NYSE	TCI	Fri, Nov 30, 2018	36.21	36.21	35.17	36.10
6965	NYSE	TCI	Thu, Nov 29, 2018	37.00	37.00	36.12	36.12
6964	NYSE	TCI	Wed, Nov 28, 2018	36.50	36.75	35.51	36.75
6963	NYSE	TCI	Tue, Nov 27, 2018	36.56	37.00	35.94	36.26
6962	NYSE	TCI	Mon, Nov 26, 2018	35.29	37.42	35.29	36.22
6961	NYSE	TCI	Fri, Nov 23, 2018	36.00	36.00	36.00	36.00
6960	NYSE	TCI	Wed, Nov 21, 2018	32.84	34.08	32.47	34.00
6959	NYSE	TCI	Tue, Nov 20, 2018	33.60	33.70	32.71	32.88
6958	NYSE	TCI	Mon, Nov 19, 2018	34.61	34.67	33.32	33.79
6957	NYSE	TCI	Fri, Nov 16, 2018	33.80	34.24	33.32	33.96
6956	NYSE	TCI	Thu, Nov 15, 2018	35.39	35.39	31.06	33.85
6955	NYSE	TCI	Wed, Nov 14, 2018	34.50	36.50	33.83	35.29
6954	NYSE	TCI	Tue, Nov 13, 2018	33.77	34.26	33.77	34.26
6953	NYSE	TCI	Mon, Nov 12, 2018	34.34	35.01	33.77	33.77
6952	NYSE	TCI	Fri, Nov 9, 2018	35.10	35.39	34.15	34.15
6951	NYSE	TCI	Thu, Nov 8, 2018	35.28	35.28	34.51	35.08
6950	NYSE	TCI	Wed, Nov 7, 2018	34.09	34.75	34.09	34.52
6949	NYSE	TCI	Tue, Nov 6, 2018	34.46	34.55	33.42	33.42
6948	NYSE	TCI	Mon, Nov 5, 2018	35.11	35.37	34.43	34.43
6947	NYSE	TCI	Fri, Nov 2, 2018	35.00	35.57	35.00	35.57
6946	NYSE	TCI	Thu, Nov 1, 2018	33.63	35.17	33.06	35.17
6945	NYSE	TCI	Wed, Oct 31, 2018	33.05	34.09	32.66	34.09
6944	NYSE	TCI	Tue, Oct 30, 2018	32.22	33.53	32.09	33.53
6943	NYSE	TCI	Mon, Oct 29, 2018	31.68	32.12	31.25	32.12
6942	NYSE	TCI	Fri, Oct 26, 2018	31.38	31.65	30.92	30.92
6941	NYSE	TCI	Thu, Oct 25, 2018	30.25	31.14	30.25	31.14
6940	NYSE	TCI	Wed, Oct 24, 2018	30.96	31.10	30.19	31.10
6939	NYSE	TCI	Tue, Oct 23, 2018	30.26	31.09	30.01	30.70
6938	NYSE	TCI	Mon, Oct 22, 2018	30.85	31.47	30.55	31.47
6937	NYSE	TCI	Fri, Oct 19, 2018	29.70	31.71	29.70	30.65
6936	NYSE	TCI	Thu, Oct 18, 2018	29.49	30.81	29.49	30.04
6935	NYSE	TCI	Wed, Oct 17, 2018	30.46	31.34	30.10	30.10
6934	NYSE	TCI	Tue, Oct 16, 2018	31.51	31.65	30.40	30.60
6933	NYSE	TCI	Mon, Oct 15, 2018	31.08	32.01	31.08	31.41
6932	NYSE	TCI	Fri, Oct 12, 2018	30.56	31.04	30.56	30.60
6931	NYSE	TCI	Thu, Oct 11, 2018	31.14	31.55	30.53	30.53
6930	NYSE	TCI	Wed, Oct 10, 2018	31.71	32.20	31.06	31.29
6929	NYSE	TCI	Tue, Oct 9, 2018	31.77	32.60	31.77	31.95
6928	NYSE	TCI	Mon, Oct 8, 2018	32.28	32.71	32.28	32.71
6927	NYSE	TCI	Fri, Oct 5, 2018	32.82	32.82	32.37	32.37
6926	NYSE	TCI	Thu, Oct 4, 2018	32.38	32.74	31.52	32.74
6925	NYSE	TCI	Wed, Oct 3, 2018	32.50	32.70	32.00	32.01
6924	NYSE	TCI	Tue, Oct 2, 2018	31.53	32.03	31.38	32.03
6923	NYSE	TCI	Mon, Oct 1, 2018	31.44	32.65	31.44	31.51
6922	NYSE	TCI	Fri, Sep 28, 2018	31.02	31.89	30.40	31.89
6921	NYSE	TCI	Thu, Sep 27, 2018	30.32	31.47	30.32	31.35
6920	NYSE	TCI	Wed, Sep 26, 2018	30.90	31.05	30.45	30.45
6919	NYSE	TCI	Tue, Sep 25, 2018	31.50	32.20	30.65	30.65
6918	NYSE	TCI	Mon, Sep 24, 2018	31.29	31.29	31.14	31.26
6917	NYSE	TCI	Fri, Sep 21, 2018	34.31	34.86	31.56	31.57
6916	NYSE	TCI	Thu, Sep 20, 2018	34.45	35.04	34.24	34.24
6915	NYSE	TCI	Wed, Sep 19, 2018	35.55	35.55	34.34	35.03
6914	NYSE	TCI	Tue, Sep 18, 2018	35.29	36.29	35.06	35.06
6913	NYSE	TCI	Mon, Sep 17, 2018	36.96	37.42	34.96	35.30
6912	NYSE	TCI	Fri, Sep 14, 2018	36.50	37.17	35.11	36.99
6911	NYSE	TCI	Thu, Sep 13, 2018	36.38	36.57	35.80	35.90
6910	NYSE	TCI	Wed, Sep 12, 2018	35.73	35.90	34.27	35.90
6909	NYSE	TCI	Tue, Sep 11, 2018	33.38	34.95	33.38	34.61
6908	NYSE	TCI	Mon, Sep 10, 2018	33.30	34.00	32.32	34.00
6907	NYSE	TCI	Fri, Sep 7, 2018	31.38	33.32	31.38	33.32
6906	NYSE	TCI	Thu, Sep 6, 2018	31.51	32.35	31.15	32.35
6905	NYSE	TCI	Wed, Sep 5, 2018	30.75	31.50	30.75	31.50
6904	NYSE	TCI	Tue, Sep 4, 2018	29.96	31.10	29.96	30.81
6903	NYSE	TCI	Fri, Aug 31, 2018	29.68	30.39	29.51	30.39
6902	NYSE	TCI	Thu, Aug 30, 2018	30.65	30.65	29.63	29.63
6901	NYSE	TCI	Wed, Aug 29, 2018	28.41	29.88	28.36	29.88
6900	NYSE	TCI	Tue, Aug 28, 2018	29.01	29.90	28.79	29.15
6899	NYSE	TCI	Mon, Aug 27, 2018	29.84	29.84	29.06	29.06
6898	NYSE	TCI	Fri, Aug 24, 2018	29.10	29.98	29.10	29.96
6897	NYSE	TCI	Thu, Aug 23, 2018	29.80	30.21	29.46	29.46
6896	NYSE	TCI	Wed, Aug 22, 2018	29.93	30.95	29.00	29.33
6895	NYSE	TCI	Tue, Aug 21, 2018	33.25	33.25	31.40	31.40
6894	NYSE	TCI	Mon, Aug 20, 2018	32.77	32.77	32.28	32.28
6893	NYSE	TCI	Fri, Aug 17, 2018	32.10	32.40	31.22	32.38
6892	NYSE	TCI	Thu, Aug 16, 2018	32.50	33.00	32.50	33.00
6891	NYSE	TCI	Wed, Aug 15, 2018	33.00	33.95	32.26	32.55
6890	NYSE	TCI	Tue, Aug 14, 2018	33.50	33.51	32.26	32.26
6889	NYSE	TCI	Mon, Aug 13, 2018	34.34	34.40	34.24	34.30
6888	NYSE	TCI	Fri, Aug 10, 2018	33.68	34.37	32.95	34.34
6887	NYSE	TCI	Thu, Aug 9, 2018	34.79	34.86	34.61	34.82
6886	NYSE	TCI	Wed, Aug 8, 2018	34.09	35.13	34.09	34.51
6885	NYSE	TCI	Tue, Aug 7, 2018	35.17	35.98	34.30	34.30
6884	NYSE	TCI	Mon, Aug 6, 2018	36.05	36.05	36.05	36.05
6883	NYSE	TCI	Fri, Aug 3, 2018	34.95	36.09	34.57	34.57
6882	NYSE	TCI	Thu, Aug 2, 2018	35.08	35.41	35.08	35.41
6881	NYSE	TCI	Wed, Aug 1, 2018	35.01	35.85	34.50	34.65
6880	NYSE	TCI	Tue, Jul 31, 2018	35.71	36.08	34.81	34.81
6879	NYSE	TCI	Mon, Jul 30, 2018	35.12	35.91	34.84	35.88
6878	NYSE	TCI	Fri, Jul 27, 2018	36.13	36.27	34.86	34.86
6877	NYSE	TCI	Thu, Jul 26, 2018	36.25	36.55	35.45	35.90
6876	NYSE	TCI	Wed, Jul 25, 2018	36.05	37.14	35.81	35.81
6875	NYSE	TCI	Tue, Jul 24, 2018	36.58	37.65	36.13	36.13
6874	NYSE	TCI	Mon, Jul 23, 2018	34.90	35.63	34.90	35.63
6873	NYSE	TCI	Fri, Jul 20, 2018	35.56	36.26	35.16	35.65
6872	NYSE	TCI	Thu, Jul 19, 2018	36.65	37.02	35.55	35.55
6871	NYSE	TCI	Wed, Jul 18, 2018	36.72	37.91	36.43	36.55
6870	NYSE	TCI	Tue, Jul 17, 2018	37.13	38.16	37.13	37.50
6869	NYSE	TCI	Mon, Jul 16, 2018	37.90	38.25	37.90	38.23
6868	NYSE	TCI	Fri, Jul 13, 2018	0.00	0.00	0.00	38.04
6867	NYSE	TCI	Thu, Jul 12, 2018	37.80	38.11	37.20	38.04
6866	NYSE	TCI	Wed, Jul 11, 2018	37.70	37.75	37.00	37.00
6865	NYSE	TCI	Tue, Jul 10, 2018	36.00	37.10	36.00	36.56
6864	NYSE	TCI	Mon, Jul 9, 2018	35.98	35.98	35.98	35.98
6863	NYSE	TCI	Fri, Jul 6, 2018	36.41	36.41	34.60	36.18
6862	NYSE	TCI	Thu, Jul 5, 2018	33.03	35.34	33.03	35.34
6861	NYSE	TCI	Tue, Jul 3, 2018	34.01	34.01	33.37	33.37
6860	NYSE	TCI	Mon, Jul 2, 2018	32.70	34.04	31.90	33.51
6859	NYSE	TCI	Fri, Jun 29, 2018	34.22	34.58	33.16	33.45
6858	NYSE	TCI	Thu, Jun 28, 2018	36.50	36.50	34.54	34.54
6857	NYSE	TCI	Wed, Jun 27, 2018	37.53	37.53	35.17	35.50
6856	NYSE	TCI	Tue, Jun 26, 2018	37.40	37.87	35.15	37.87
6855	NYSE	TCI	Mon, Jun 25, 2018	36.21	37.75	35.48	37.74
6854	NYSE	TCI	Fri, Jun 22, 2018	36.92	36.92	33.79	36.80
6853	NYSE	TCI	Thu, Jun 21, 2018	38.55	38.79	36.69	37.34
6852	NYSE	TCI	Wed, Jun 20, 2018	36.28	39.39	35.60	38.50
6851	NYSE	TCI	Tue, Jun 19, 2018	36.00	37.95	35.21	36.75
6850	NYSE	TCI	Mon, Jun 18, 2018	37.71	37.71	33.25	36.98
6849	NYSE	TCI	Fri, Jun 15, 2018	31.86	38.00	30.83	38.00
6848	NYSE	TCI	Thu, Jun 14, 2018	25.84	32.16	25.27	31.98
6847	NYSE	TCI	Wed, Jun 13, 2018	26.01	26.05	23.90	24.76
6846	NYSE	TCI	Tue, Jun 12, 2018	27.85	27.85	25.83	26.06
6845	NYSE	TCI	Mon, Jun 11, 2018	26.15	27.39	26.15	26.76
6844	NYSE	TCI	Fri, Jun 8, 2018	25.77	27.37	25.73	26.11
6843	NYSE	TCI	Thu, Jun 7, 2018	27.53	27.80	25.55	25.82
6842	NYSE	TCI	Wed, Jun 6, 2018	29.31	30.00	27.01	27.23
6841	NYSE	TCI	Tue, Jun 5, 2018	29.00	30.69	28.99	29.76
6840	NYSE	TCI	Mon, Jun 4, 2018	34.15	34.33	27.01	28.88
6839	NYSE	TCI	Fri, Jun 1, 2018	35.16	35.34	34.27	34.49
6838	NYSE	TCI	Thu, May 31, 2018	36.35	36.35	35.01	35.01
6837	NYSE	TCI	Wed, May 30, 2018	35.76	36.83	35.24	35.31
6836	NYSE	TCI	Tue, May 29, 2018	35.49	36.33	35.42	35.42
6835	NYSE	TCI	Fri, May 25, 2018	35.60	37.42	35.60	36.01
6834	NYSE	TCI	Thu, May 24, 2018	38.03	38.03	35.60	35.60
6833	NYSE	TCI	Wed, May 23, 2018	37.85	37.95	36.85	36.85
6832	NYSE	TCI	Tue, May 22, 2018	39.97	39.97	38.17	38.17
6831	NYSE	TCI	Mon, May 21, 2018	40.15	40.19	39.50	39.71
6830	NYSE	TCI	Fri, May 18, 2018	41.97	41.97	38.87	41.25
6829	NYSE	TCI	Thu, May 17, 2018	44.81	44.81	40.16	41.00
6828	NYSE	TCI	Wed, May 16, 2018	47.26	47.26	42.82	43.50
6827	NYSE	TCI	Tue, May 15, 2018	49.62	49.70	46.35	47.00
6826	NYSE	TCI	Mon, May 14, 2018	52.00	52.00	48.17	49.96
6825	NYSE	TCI	Fri, May 11, 2018	48.95	51.89	48.95	51.60
6824	NYSE	TCI	Thu, May 10, 2018	47.50	48.93	47.09	48.92
6823	NYSE	TCI	Wed, May 9, 2018	44.42	48.05	44.42	48.03
6822	NYSE	TCI	Tue, May 8, 2018	42.54	44.22	42.51	44.22
6821	NYSE	TCI	Mon, May 7, 2018	42.85	44.35	42.72	43.46
6820	NYSE	TCI	Fri, May 4, 2018	43.31	43.46	43.19	43.46
6819	NYSE	TCI	Thu, May 3, 2018	43.72	43.96	43.15	43.47
6818	NYSE	TCI	Wed, May 2, 2018	44.41	44.41	43.10	43.63
6817	NYSE	TCI	Tue, May 1, 2018	0.00	0.00	0.00	43.84
6816	NYSE	TCI	Mon, Apr 30, 2018	44.58	44.58	43.84	43.84
6815	NYSE	TCI	Fri, Apr 27, 2018	47.72	47.72	44.04	44.28
6814	NYSE	TCI	Thu, Apr 26, 2018	46.25	47.00	46.00	47.00
6813	NYSE	TCI	Wed, Apr 25, 2018	47.39	47.39	45.63	46.91
6812	NYSE	TCI	Tue, Apr 24, 2018	49.03	49.50	47.05	47.05
6811	NYSE	TCI	Mon, Apr 23, 2018	50.87	50.87	49.50	49.75
6810	NYSE	TCI	Fri, Apr 20, 2018	49.65	50.99	48.98	50.20
6809	NYSE	TCI	Thu, Apr 19, 2018	49.55	49.99	49.40	49.99
6808	NYSE	TCI	Wed, Apr 18, 2018	48.58	50.64	48.58	50.22
6807	NYSE	TCI	Tue, Apr 17, 2018	48.39	48.69	47.17	48.69
6806	NYSE	TCI	Mon, Apr 16, 2018	45.25	47.97	44.99	47.54
6805	NYSE	TCI	Fri, Apr 13, 2018	44.92	45.30	44.75	44.92
6804	NYSE	TCI	Thu, Apr 12, 2018	43.04	44.94	43.04	44.94
6803	NYSE	TCI	Wed, Apr 11, 2018	42.98	43.89	42.60	43.75
6802	NYSE	TCI	Tue, Apr 10, 2018	43.48	43.84	43.47	43.84
6801	NYSE	TCI	Mon, Apr 9, 2018	43.41	43.89	43.02	43.83
6800	NYSE	TCI	Fri, Apr 6, 2018	43.36	43.80	43.36	43.65
6799	NYSE	TCI	Thu, Apr 5, 2018	43.89	43.89	42.55	43.71
6798	NYSE	TCI	Wed, Apr 4, 2018	43.13	43.72	43.10	43.72
6797	NYSE	TCI	Tue, Apr 3, 2018	43.10	43.76	42.25	43.75
6796	NYSE	TCI	Mon, Apr 2, 2018	40.61	41.79	39.42	41.65
6795	NYSE	TCI	Thu, Mar 29, 2018	39.00	40.61	38.73	40.61
6794	NYSE	TCI	Wed, Mar 28, 2018	39.50	39.53	37.24	39.53
6793	NYSE	TCI	Tue, Mar 27, 2018	41.72	41.76	38.94	38.94
6792	NYSE	TCI	Mon, Mar 26, 2018	40.74	42.14	39.51	42.14
6791	NYSE	TCI	Fri, Mar 23, 2018	40.19	41.50	39.95	39.95
6790	NYSE	TCI	Thu, Mar 22, 2018	41.25	41.90	40.13	40.34
6789	NYSE	TCI	Wed, Mar 21, 2018	40.62	41.78	39.91	41.77
6788	NYSE	TCI	Tue, Mar 20, 2018	40.31	42.49	39.86	40.46
6787	NYSE	TCI	Mon, Mar 19, 2018	41.64	42.95	40.37	40.37
6786	NYSE	TCI	Fri, Mar 16, 2018	42.22	42.95	41.00	42.52
6785	NYSE	TCI	Thu, Mar 15, 2018	44.40	44.40	42.23	42.29
6784	NYSE	TCI	Wed, Mar 14, 2018	45.23	45.30	43.38	43.38
6783	NYSE	TCI	Tue, Mar 13, 2018	46.00	46.00	44.62	45.66
6782	NYSE	TCI	Mon, Mar 12, 2018	45.95	45.95	44.12	45.60
6781	NYSE	TCI	Fri, Mar 9, 2018	44.94	45.83	44.40	45.83
6780	NYSE	TCI	Thu, Mar 8, 2018	42.87	45.83	42.87	44.95
6779	NYSE	TCI	Wed, Mar 7, 2018	41.63	44.87	40.62	43.17
6778	NYSE	TCI	Tue, Mar 6, 2018	37.00	42.00	37.00	41.98
6777	NYSE	TCI	Mon, Mar 5, 2018	30.44	37.00	30.44	36.96
6776	NYSE	TCI	Fri, Mar 2, 2018	30.20	30.54	29.31	30.00
6775	NYSE	TCI	Thu, Mar 1, 2018	30.15	30.45	29.65	30.01
6774	NYSE	TCI	Wed, Feb 28, 2018	29.64	31.05	29.64	29.88
6773	NYSE	TCI	Tue, Feb 27, 2018	29.77	30.77	29.76	30.77
6772	NYSE	TCI	Mon, Feb 26, 2018	29.90	30.41	29.32	29.32
6771	NYSE	TCI	Fri, Feb 23, 2018	29.06	29.96	29.06	29.96
6770	NYSE	TCI	Thu, Feb 22, 2018	28.81	29.40	28.51	29.40
6769	NYSE	TCI	Wed, Feb 21, 2018	29.31	29.80	29.31	29.80
6768	NYSE	TCI	Tue, Feb 20, 2018	29.66	29.67	28.51	28.93
6767	NYSE	TCI	Fri, Feb 16, 2018	28.20	29.13	27.93	29.13
6766	NYSE	TCI	Thu, Feb 15, 2018	29.71	29.71	28.06	28.07
6765	NYSE	TCI	Wed, Feb 14, 2018	28.14	28.90	28.08	28.90
6764	NYSE	TCI	Tue, Feb 13, 2018	28.97	28.97	27.94	27.94
6763	NYSE	TCI	Mon, Feb 12, 2018	28.01	28.80	27.98	28.80
6762	NYSE	TCI	Fri, Feb 9, 2018	27.84	28.48	27.43	27.97
6761	NYSE	TCI	Thu, Feb 8, 2018	27.65	27.98	26.74	27.98
6760	NYSE	TCI	Wed, Feb 7, 2018	27.54	27.54	26.81	27.19
6759	NYSE	TCI	Tue, Feb 6, 2018	26.45	27.25	25.98	26.62
6758	NYSE	TCI	Mon, Feb 5, 2018	31.06	31.06	25.14	25.67
6757	NYSE	TCI	Fri, Feb 2, 2018	31.75	31.75	30.86	30.86
6756	NYSE	TCI	Thu, Feb 1, 2018	32.82	32.82	31.81	31.81
6755	NYSE	TCI	Wed, Jan 31, 2018	32.76	33.40	32.67	32.67
6754	NYSE	TCI	Tue, Jan 30, 2018	33.11	33.38	32.50	32.68
6753	NYSE	TCI	Mon, Jan 29, 2018	32.75	33.59	32.23	32.23
6752	NYSE	TCI	Fri, Jan 26, 2018	33.49	33.56	33.43	33.45
6751	NYSE	TCI	Thu, Jan 25, 2018	34.05	34.05	33.00	33.22
6750	NYSE	TCI	Wed, Jan 24, 2018	32.81	33.71	32.49	33.71
6749	NYSE	TCI	Tue, Jan 23, 2018	33.57	33.69	33.05	33.05
6748	NYSE	TCI	Mon, Jan 22, 2018	33.60	34.00	33.02	34.00
6747	NYSE	TCI	Fri, Jan 19, 2018	33.11	33.71	32.65	33.71
6746	NYSE	TCI	Thu, Jan 18, 2018	32.59	33.03	32.59	32.97
6745	NYSE	TCI	Wed, Jan 17, 2018	33.38	33.58	32.81	33.20
6744	NYSE	TCI	Tue, Jan 16, 2018	33.66	34.22	32.82	33.33
6743	NYSE	TCI	Fri, Jan 12, 2018	32.74	34.00	32.55	34.00
6742	NYSE	TCI	Thu, Jan 11, 2018	33.69	34.00	33.31	33.45
6741	NYSE	TCI	Wed, Jan 10, 2018	33.55	33.95	32.77	33.95
6740	NYSE	TCI	Tue, Jan 9, 2018	33.89	34.28	33.11	33.11
6739	NYSE	TCI	Mon, Jan 8, 2018	0.00	0.00	0.00	33.50
6738	NYSE	TCI	Fri, Jan 5, 2018	33.50	33.50	33.50	33.50
6737	NYSE	TCI	Thu, Jan 4, 2018	32.85	32.90	32.29	32.90
6736	NYSE	TCI	Wed, Jan 3, 2018	31.70	33.04	31.70	32.09
6735	NYSE	TCI	Tue, Jan 2, 2018	31.60	32.56	31.60	32.23
6734	NYSE	TCI	Fri, Dec 29, 2017	30.88	31.32	30.88	31.32
6733	NYSE	TCI	Thu, Dec 28, 2017	32.52	32.52	31.77	31.77
6732	NYSE	TCI	Wed, Dec 27, 2017	32.94	32.94	32.05	32.21
6731	NYSE	TCI	Tue, Dec 26, 2017	32.35	34.29	32.35	32.75
6730	NYSE	TCI	Fri, Dec 22, 2017	33.20	33.38	32.90	33.30
6729	NYSE	TCI	Thu, Dec 21, 2017	33.74	33.74	33.35	33.59
6728	NYSE	TCI	Wed, Dec 20, 2017	34.23	34.41	34.16	34.16
6727	NYSE	TCI	Tue, Dec 19, 2017	34.66	34.66	34.03	34.59
6726	NYSE	TCI	Mon, Dec 18, 2017	34.59	35.00	33.83	35.00
6725	NYSE	TCI	Fri, Dec 15, 2017	33.11	34.00	32.52	33.99
6724	NYSE	TCI	Thu, Dec 14, 2017	30.43	33.11	30.43	33.11
6723	NYSE	TCI	Wed, Dec 13, 2017	30.10	31.00	29.92	31.00
6722	NYSE	TCI	Tue, Dec 12, 2017	28.60	29.79	28.60	29.38
6721	NYSE	TCI	Mon, Dec 11, 2017	30.38	30.38	28.92	28.97
6720	NYSE	TCI	Fri, Dec 8, 2017	30.33	30.33	30.08	30.08
6719	NYSE	TCI	Thu, Dec 7, 2017	30.39	30.68	30.36	30.36
6718	NYSE	TCI	Wed, Dec 6, 2017	32.00	32.00	31.30	30.36
6717	NYSE	TCI	Tue, Dec 5, 2017	32.09	32.44	32.05	32.25
6716	NYSE	TCI	Mon, Dec 4, 2017	33.15	33.15	32.50	32.50
6715	NYSE	TCI	Fri, Dec 1, 2017	32.05	33.15	32.05	32.88
6714	NYSE	TCI	Thu, Nov 30, 2017	31.46	32.75	31.15	32.75
6713	NYSE	TCI	Wed, Nov 29, 2017	30.44	31.56	30.44	31.56
6712	NYSE	TCI	Tue, Nov 28, 2017	30.34	30.53	30.00	30.00
6711	NYSE	TCI	Mon, Nov 27, 2017	29.55	30.42	29.19	30.00
6710	NYSE	TCI	Fri, Nov 24, 2017	30.00	30.00	30.00	30.00
6709	NYSE	TCI	Wed, Nov 22, 2017	29.00	29.22	29.00	29.22
6708	NYSE	TCI	Tue, Nov 21, 2017	27.83	29.22	27.83	29.22
6707	NYSE	TCI	Mon, Nov 20, 2017	27.75	27.75	27.54	27.54
6706	NYSE	TCI	Fri, Nov 17, 2017	27.56	27.56	27.25	27.53
6705	NYSE	TCI	Thu, Nov 16, 2017	27.50	28.53	27.39	28.53
6704	NYSE	TCI	Wed, Nov 15, 2017	28.24	28.31	28.24	28.24
6703	NYSE	TCI	Tue, Nov 14, 2017	28.75	28.75	28.75	28.75
6702	NYSE	TCI	Mon, Nov 13, 2017	28.96	28.96	28.42	28.42
6701	NYSE	TCI	Fri, Nov 10, 2017	28.67	29.09	28.61	28.61
6700	NYSE	TCI	Thu, Nov 9, 2017	28.97	28.97	28.97	28.97
6699	NYSE	TCI	Wed, Nov 8, 2017	29.81	29.81	29.50	29.50
6698	NYSE	TCI	Tue, Nov 7, 2017	30.10	30.51	30.10	30.51
6697	NYSE	TCI	Mon, Nov 6, 2017	29.20	30.19	29.20	30.19
6696	NYSE	TCI	Fri, Nov 3, 2017	0.00	0.00	0.00	30.11
6695	NYSE	TCI	Thu, Nov 2, 2017	29.55	30.11	29.55	30.11
6694	NYSE	TCI	Wed, Nov 1, 2017	29.97	30.17	29.97	30.17
6693	NYSE	TCI	Tue, Oct 31, 2017	29.67	30.11	29.67	29.68
6692	NYSE	TCI	Mon, Oct 30, 2017	29.28	29.28	29.23	29.23
6691	NYSE	TCI	Fri, Oct 27, 2017	27.89	29.66	27.89	29.66
6690	NYSE	TCI	Thu, Oct 26, 2017	28.27	29.12	28.27	28.74
6689	NYSE	TCI	Wed, Oct 25, 2017	27.82	27.82	27.80	27.80
6688	NYSE	TCI	Tue, Oct 24, 2017	28.59	28.75	28.47	28.65
6687	NYSE	TCI	Mon, Oct 23, 2017	28.08	28.08	28.08	28.08
6686	NYSE	TCI	Fri, Oct 20, 2017	28.25	28.25	27.88	28.08
6685	NYSE	TCI	Thu, Oct 19, 2017	28.50	28.50	28.20	28.20
6684	NYSE	TCI	Wed, Oct 18, 2017	0.00	0.00	0.00	28.17
6683	NYSE	TCI	Tue, Oct 17, 2017	27.85	28.17	27.85	28.17
6682	NYSE	TCI	Mon, Oct 16, 2017	0.00	0.00	0.00	27.34
6681	NYSE	TCI	Fri, Oct 13, 2017	27.34	27.34	27.34	27.34
6680	NYSE	TCI	Thu, Oct 12, 2017	27.84	28.00	27.74	27.74
6679	NYSE	TCI	Wed, Oct 11, 2017	0.00	0.00	0.00	27.73
6678	NYSE	TCI	Tue, Oct 10, 2017	27.73	27.73	27.73	27.73
6677	NYSE	TCI	Mon, Oct 9, 2017	27.00	27.00	27.00	27.00
6676	NYSE	TCI	Fri, Oct 6, 2017	26.75	27.00	26.59	27.00
6675	NYSE	TCI	Thu, Oct 5, 2017	28.14	28.14	27.59	27.59
6674	NYSE	TCI	Wed, Oct 4, 2017	27.55	27.73	27.54	27.73
6673	NYSE	TCI	Tue, Oct 3, 2017	27.99	28.33	27.99	28.33
6672	NYSE	TCI	Mon, Oct 2, 2017	26.39	27.17	26.39	27.17
6671	NYSE	TCI	Fri, Sep 29, 2017	27.20	27.20	27.20	27.20
6670	NYSE	TCI	Thu, Sep 28, 2017	27.90	27.99	27.90	27.99
6669	NYSE	TCI	Wed, Sep 27, 2017	27.65	28.00	27.50	27.82
6668	NYSE	TCI	Tue, Sep 26, 2017	26.07	27.11	26.07	27.11
6667	NYSE	TCI	Mon, Sep 25, 2017	28.00	28.00	26.88	26.88
6666	NYSE	TCI	Fri, Sep 22, 2017	26.71	27.52	26.71	27.52
6665	NYSE	TCI	Thu, Sep 21, 2017	26.80	26.80	26.80	26.80
6664	NYSE	TCI	Wed, Sep 20, 2017	25.66	26.95	25.66	26.95
6663	NYSE	TCI	Tue, Sep 19, 2017	26.52	26.67	25.89	26.42
6662	NYSE	TCI	Mon, Sep 18, 2017	24.56	25.67	24.56	25.67
6661	NYSE	TCI	Fri, Sep 15, 2017	23.73	25.63	23.61	24.44
6660	NYSE	TCI	Thu, Sep 14, 2017	23.72	23.72	23.72	23.72
6659	NYSE	TCI	Wed, Sep 13, 2017	24.00	24.00	24.00	24.00
6658	NYSE	TCI	Tue, Sep 12, 2017	22.90	22.90	22.90	22.90
6657	NYSE	TCI	Mon, Sep 11, 2017	23.56	23.57	22.96	23.57
6656	NYSE	TCI	Fri, Sep 8, 2017	22.04	23.22	22.04	23.22
6655	NYSE	TCI	Thu, Sep 7, 2017	22.26	23.00	22.26	22.63
6654	NYSE	TCI	Wed, Sep 6, 2017	21.33	21.71	21.26	21.71
6653	NYSE	TCI	Tue, Sep 5, 2017	21.31	21.87	21.31	21.87
6652	NYSE	TCI	Fri, Sep 1, 2017	21.78	21.78	21.78	21.78
6651	NYSE	TCI	Thu, Aug 31, 2017	21.10	21.29	20.55	21.28
6650	NYSE	TCI	Wed, Aug 30, 2017	20.47	21.23	20.37	21.23
6649	NYSE	TCI	Tue, Aug 29, 2017	21.26	21.43	20.67	21.00
6648	NYSE	TCI	Mon, Aug 28, 2017	21.85	22.22	21.72	21.80
6647	NYSE	TCI	Fri, Aug 25, 2017	22.40	22.40	22.40	22.40
6646	NYSE	TCI	Thu, Aug 24, 2017	21.07	22.12	20.88	22.12
6645	NYSE	TCI	Wed, Aug 23, 2017	21.94	22.35	21.94	22.35
6644	NYSE	TCI	Tue, Aug 22, 2017	22.70	22.70	22.12	22.49
6643	NYSE	TCI	Mon, Aug 21, 2017	22.12	22.36	22.12	22.36
6642	NYSE	TCI	Fri, Aug 18, 2017	22.00	22.10	21.57	22.08
6641	NYSE	TCI	Thu, Aug 17, 2017	22.47	23.06	22.47	23.06
6640	NYSE	TCI	Wed, Aug 16, 2017	22.78	23.17	22.78	23.17
6639	NYSE	TCI	Tue, Aug 15, 2017	22.76	23.75	22.76	23.75
6638	NYSE	TCI	Mon, Aug 14, 2017	22.35	23.07	22.35	23.07
6637	NYSE	TCI	Fri, Aug 11, 2017	21.33	21.85	21.33	21.77
6636	NYSE	TCI	Thu, Aug 10, 2017	20.75	20.75	20.75	20.75
6635	NYSE	TCI	Wed, Aug 9, 2017	21.06	21.06	20.48	20.88
6634	NYSE	TCI	Tue, Aug 8, 2017	21.70	21.79	21.13	21.13
6633	NYSE	TCI	Mon, Aug 7, 2017	23.18	23.21	22.25	22.25
6632	NYSE	TCI	Fri, Aug 4, 2017	24.17	24.17	23.30	23.32
6631	NYSE	TCI	Thu, Aug 3, 2017	24.45	24.47	24.04	24.04
6630	NYSE	TCI	Wed, Aug 2, 2017	24.59	24.63	24.58	24.59
6629	NYSE	TCI	Tue, Aug 1, 2017	25.14	25.14	24.72	24.72
6628	NYSE	TCI	Mon, Jul 31, 2017	25.25	26.06	25.21	25.48
6627	NYSE	TCI	Fri, Jul 28, 2017	25.76	26.13	25.26	25.35
6626	NYSE	TCI	Thu, Jul 27, 2017	25.56	25.73	25.38	25.40
6625	NYSE	TCI	Wed, Jul 26, 2017	24.76	25.49	24.70	25.49
6624	NYSE	TCI	Tue, Jul 25, 2017	25.22	25.39	24.76	24.76
6623	NYSE	TCI	Mon, Jul 24, 2017	25.24	25.24	24.66	24.80
6622	NYSE	TCI	Fri, Jul 21, 2017	25.88	25.88	25.04	25.18
6621	NYSE	TCI	Thu, Jul 20, 2017	25.72	25.96	25.49	25.80
6620	NYSE	TCI	Wed, Jul 19, 2017	26.25	26.25	25.74	25.86
6619	NYSE	TCI	Tue, Jul 18, 2017	28.13	28.13	26.38	26.40
6618	NYSE	TCI	Mon, Jul 17, 2017	27.57	27.96	27.57	27.96
6617	NYSE	TCI	Fri, Jul 14, 2017	28.15	28.18	27.97	28.09
6616	NYSE	TCI	Thu, Jul 13, 2017	28.40	28.40	28.30	28.39
6615	NYSE	TCI	Wed, Jul 12, 2017	28.61	28.70	28.10	28.40
6614	NYSE	TCI	Tue, Jul 11, 2017	28.08	29.12	28.08	28.41
6613	NYSE	TCI	Mon, Jul 10, 2017	28.99	29.02	28.76	28.84
6612	NYSE	TCI	Fri, Jul 7, 2017	29.25	29.25	28.79	29.16
6611	NYSE	TCI	Thu, Jul 6, 2017	29.47	29.57	29.12	29.39
6610	NYSE	TCI	Wed, Jul 5, 2017	29.55	29.69	29.05	29.35
6609	NYSE	TCI	Mon, Jul 3, 2017	27.50	29.36	27.50	28.98
6608	NYSE	TCI	Fri, Jun 30, 2017	27.64	27.64	26.89	26.89
6607	NYSE	TCI	Thu, Jun 29, 2017	26.01	27.64	26.00	27.62
6606	NYSE	TCI	Wed, Jun 28, 2017	26.43	26.43	26.43	26.43
6605	NYSE	TCI	Tue, Jun 27, 2017	26.50	26.50	25.96	26.21
6604	NYSE	TCI	Mon, Jun 26, 2017	26.25	26.95	25.41	26.83
6603	NYSE	TCI	Fri, Jun 23, 2017	25.41	26.60	24.64	26.19
6602	NYSE	TCI	Thu, Jun 22, 2017	26.50	26.50	25.19	25.39
6601	NYSE	TCI	Wed, Jun 21, 2017	25.34	26.50	25.34	25.96
6600	NYSE	TCI	Tue, Jun 20, 2017	26.50	26.80	26.01	26.15
6599	NYSE	TCI	Mon, Jun 19, 2017	26.01	26.80	24.20	26.80
6598	NYSE	TCI	Fri, Jun 16, 2017	24.50	26.65	24.50	26.41
6597	NYSE	TCI	Thu, Jun 15, 2017	25.65	26.69	25.41	25.64
6596	NYSE	TCI	Wed, Jun 14, 2017	25.11	25.68	24.35	25.05
6595	NYSE	TCI	Tue, Jun 13, 2017	25.49	26.00	24.94	25.45
6594	NYSE	TCI	Mon, Jun 12, 2017	24.69	26.75	23.95	26.00
6593	NYSE	TCI	Fri, Jun 9, 2017	27.00	27.43	26.54	27.43
6592	NYSE	TCI	Thu, Jun 8, 2017	26.80	27.00	26.23	27.00
6591	NYSE	TCI	Wed, Jun 7, 2017	24.50	26.80	24.50	26.80
6590	NYSE	TCI	Tue, Jun 6, 2017	22.75	25.00	22.25	24.15
6589	NYSE	TCI	Mon, Jun 5, 2017	22.05	22.75	21.82	22.75
6588	NYSE	TCI	Fri, Jun 2, 2017	19.11	22.50	19.11	22.50
6587	NYSE	TCI	Thu, Jun 1, 2017	18.95	20.00	18.95	19.70
6586	NYSE	TCI	Wed, May 31, 2017	19.13	20.00	19.03	19.87
6585	NYSE	TCI	Tue, May 30, 2017	19.90	20.00	19.90	20.00
6584	NYSE	TCI	Fri, May 26, 2017	19.90	19.90	19.56	19.56
6583	NYSE	TCI	Thu, May 25, 2017	18.59	19.68	18.59	19.68
6582	NYSE	TCI	Wed, May 24, 2017	18.34	19.68	18.34	19.12
6581	NYSE	TCI	Tue, May 23, 2017	19.25	19.68	19.25	19.68
6580	NYSE	TCI	Mon, May 22, 2017	18.55	18.55	18.30	18.30
6579	NYSE	TCI	Fri, May 19, 2017	19.76	19.76	18.25	18.25
6578	NYSE	TCI	Thu, May 18, 2017	21.50	22.00	20.80	20.80
6577	NYSE	TCI	Wed, May 17, 2017	18.50	21.50	18.50	21.50
6576	NYSE	TCI	Tue, May 16, 2017	20.24	20.50	20.22	20.25
6575	NYSE	TCI	Mon, May 15, 2017	19.96	19.99	19.40	19.40
6574	NYSE	TCI	Fri, May 12, 2017	19.85	19.95	19.85	19.95
6573	NYSE	TCI	Thu, May 11, 2017	18.99	19.59	18.65	19.59
6572	NYSE	TCI	Wed, May 10, 2017	17.45	19.17	17.45	18.45
6571	NYSE	TCI	Tue, May 9, 2017	17.10	17.25	16.50	17.25
6570	NYSE	TCI	Mon, May 8, 2017	18.02	18.30	17.00	17.10
6569	NYSE	TCI	Fri, May 5, 2017	19.01	19.59	19.00	19.00
6568	NYSE	TCI	Thu, May 4, 2017	20.50	20.50	19.95	20.50
6567	NYSE	TCI	Wed, May 3, 2017	21.50	21.50	20.85	21.00
6566	NYSE	TCI	Tue, May 2, 2017	21.00	21.50	21.00	21.50
6565	NYSE	TCI	Mon, May 1, 2017	21.50	21.50	21.30	21.50
6564	NYSE	TCI	Fri, Apr 28, 2017	20.37	20.58	20.37	20.58
6563	NYSE	TCI	Thu, Apr 27, 2017	20.52	21.00	20.27	20.39
6562	NYSE	TCI	Wed, Apr 26, 2017	20.90	20.90	20.90	20.90
6561	NYSE	TCI	Tue, Apr 25, 2017	20.05	20.71	20.00	20.71
6560	NYSE	TCI	Mon, Apr 24, 2017	20.07	21.18	20.07	20.50
6559	NYSE	TCI	Fri, Apr 21, 2017	19.50	21.00	19.50	21.00
6558	NYSE	TCI	Thu, Apr 20, 2017	20.57	20.57	20.50	20.50
6557	NYSE	TCI	Wed, Apr 19, 2017	19.77	21.39	19.77	19.78
6556	NYSE	TCI	Tue, Apr 18, 2017	0.00	0.00	0.00	21.21
6555	NYSE	TCI	Mon, Apr 17, 2017	20.40	21.21	20.40	21.21
6554	NYSE	TCI	Thu, Apr 13, 2017	19.76	20.60	19.75	20.60
6553	NYSE	TCI	Wed, Apr 12, 2017	18.00	19.60	18.00	19.60
6552	NYSE	TCI	Tue, Apr 11, 2017	18.42	19.82	17.07	19.82
6551	NYSE	TCI	Mon, Apr 10, 2017	0.00	0.00	0.00	19.78
6550	NYSE	TCI	Fri, Apr 7, 2017	19.40	19.78	19.10	19.78
6549	NYSE	TCI	Thu, Apr 6, 2017	19.40	19.40	19.40	19.40
6548	NYSE	TCI	Wed, Apr 5, 2017	19.25	19.25	19.25	19.25
6547	NYSE	TCI	Tue, Apr 4, 2017	17.62	18.20	17.62	18.20
6546	NYSE	TCI	Mon, Apr 3, 2017	18.00	18.00	17.98	17.98
6545	NYSE	TCI	Fri, Mar 31, 2017	19.31	19.31	19.27	19.27
6544	NYSE	TCI	Thu, Mar 30, 2017	17.80	18.80	17.60	17.60
6543	NYSE	TCI	Wed, Mar 29, 2017	21.40	21.40	18.00	18.00
6542	NYSE	TCI	Tue, Mar 28, 2017	20.61	21.50	20.61	21.50
6541	NYSE	TCI	Mon, Mar 27, 2017	19.74	20.67	19.74	20.67
6540	NYSE	TCI	Fri, Mar 24, 2017	20.43	20.55	20.43	20.55
6539	NYSE	TCI	Thu, Mar 23, 2017	20.76	20.76	20.42	20.63
6538	NYSE	TCI	Wed, Mar 22, 2017	0.00	0.00	0.00	21.37
6537	NYSE	TCI	Tue, Mar 21, 2017	21.37	21.37	21.37	21.37
6536	NYSE	TCI	Mon, Mar 20, 2017	0.00	0.00	0.00	21.37
6535	NYSE	TCI	Fri, Mar 17, 2017	20.16	21.37	20.16	21.37
6534	NYSE	TCI	Thu, Mar 16, 2017	21.40	21.40	20.95	21.40
6533	NYSE	TCI	Wed, Mar 15, 2017	21.40	21.40	21.40	21.40
6532	NYSE	TCI	Tue, Mar 14, 2017	21.00	21.40	21.00	21.40
6531	NYSE	TCI	Mon, Mar 13, 2017	21.00	21.00	20.51	20.95
6530	NYSE	TCI	Fri, Mar 10, 2017	19.27	19.97	19.19	19.95
6529	NYSE	TCI	Thu, Mar 9, 2017	19.80	20.77	19.79	20.77
6528	NYSE	TCI	Wed, Mar 8, 2017	21.00	21.00	18.01	19.98
6527	NYSE	TCI	Tue, Mar 7, 2017	21.00	21.00	21.00	21.00
6526	NYSE	TCI	Mon, Mar 6, 2017	19.45	20.50	19.45	20.35
6525	NYSE	TCI	Fri, Mar 3, 2017	20.00	20.00	20.00	20.00
6524	NYSE	TCI	Wed, Mar 1, 2017	20.41	20.45	20.01	20.15
6523	NYSE	TCI	Tue, Feb 28, 2017	20.43	20.75	20.03	20.03
6522	NYSE	TCI	Mon, Feb 27, 2017	20.01	21.00	20.00	21.00
6521	NYSE	TCI	Fri, Feb 24, 2017	20.35	20.95	20.25	20.27
6520	NYSE	TCI	Thu, Feb 23, 2017	0.00	0.00	0.00	20.31
6519	NYSE	TCI	Wed, Feb 22, 2017	20.32	20.87	20.25	20.31
6518	NYSE	TCI	Tue, Feb 21, 2017	21.00	21.50	20.84	20.89
6517	NYSE	TCI	Fri, Feb 17, 2017	19.50	21.00	19.50	20.57
6516	NYSE	TCI	Thu, Feb 16, 2017	19.50	19.50	19.50	19.50
6515	NYSE	TCI	Wed, Feb 15, 2017	19.50	19.50	19.50	19.50
6514	NYSE	TCI	Tue, Feb 14, 2017	19.50	19.50	18.81	18.81
6513	NYSE	TCI	Mon, Feb 13, 2017	19.68	19.99	19.40	19.40
6512	NYSE	TCI	Fri, Feb 10, 2017	19.50	19.50	19.50	19.50
6511	NYSE	TCI	Thu, Feb 9, 2017	19.42	19.42	18.26	19.00
6510	NYSE	TCI	Wed, Feb 8, 2017	17.50	20.56	16.97	19.20
6509	NYSE	TCI	Tue, Feb 7, 2017	16.48	17.01	16.48	17.00
6508	NYSE	TCI	Thu, Feb 2, 2017	16.02	16.02	16.02	16.02
6507	NYSE	TCI	Wed, Feb 1, 2017	15.95	16.50	15.77	16.28
6506	NYSE	TCI	Tue, Jan 31, 2017	15.15	15.15	15.15	15.15
6505	NYSE	TCI	Mon, Jan 30, 2017	15.52	15.52	15.52	15.52
6504	NYSE	TCI	Fri, Jan 27, 2017	15.68	15.97	15.68	15.97
6503	NYSE	TCI	Wed, Jan 25, 2017	15.00	15.70	14.99	15.67
6502	NYSE	TCI	Tue, Jan 24, 2017	14.43	14.64	14.43	14.64
6501	NYSE	TCI	Mon, Jan 23, 2017	13.29	13.49	13.29	13.47
6500	NYSE	TCI	Fri, Jan 20, 2017	12.80	13.40	12.80	13.40
6499	NYSE	TCI	Thu, Jan 19, 2017	13.02	13.06	12.88	13.06
6498	NYSE	TCI	Wed, Jan 18, 2017	13.31	13.31	13.31	13.31
6497	NYSE	TCI	Fri, Jan 13, 2017	13.19	13.19	13.19	13.19
6496	NYSE	TCI	Thu, Jan 12, 2017	12.95	13.40	12.95	13.39
6495	NYSE	TCI	Mon, Jan 9, 2017	13.48	13.48	13.48	13.48
6494	NYSE	TCI	Fri, Jan 6, 2017	0.00	0.00	0.00	12.99
6493	NYSE	TCI	Thu, Jan 5, 2017	12.32	12.99	12.32	12.99
6492	NYSE	TCI	Tue, Jan 3, 2017	12.10	12.31	11.94	12.25
6491	NYSE	TCI	Thu, Dec 29, 2016	12.48	12.66	12.02	12.02
6490	NYSE	TCI	Wed, Dec 28, 2016	11.54	11.80	11.54	11.73
6489	NYSE	TCI	Tue, Dec 27, 2016	11.75	11.75	11.75	11.75
6488	NYSE	TCI	Fri, Dec 23, 2016	11.25	11.25	11.25	11.25
6487	NYSE	TCI	Thu, Dec 22, 2016	11.10	11.44	11.10	11.29
6486	NYSE	TCI	Wed, Dec 21, 2016	11.52	11.52	11.52	11.52
6485	NYSE	TCI	Tue, Dec 20, 2016	11.98	11.98	11.60	11.60
6484	NYSE	TCI	Mon, Dec 19, 2016	11.04	11.60	11.04	11.60
6483	NYSE	TCI	Fri, Dec 16, 2016	11.48	11.48	11.48	11.48
6482	NYSE	TCI	Thu, Dec 15, 2016	10.65	10.97	10.65	10.89
6481	NYSE	TCI	Wed, Dec 14, 2016	10.55	10.55	10.50	10.50
6480	NYSE	TCI	Tue, Dec 13, 2016	0.00	0.00	0.00	10.50
6479	NYSE	TCI	Mon, Dec 12, 2016	10.70	10.70	10.41	10.50
6478	NYSE	TCI	Fri, Dec 9, 2016	0.00	0.00	0.00	10.40
6477	NYSE	TCI	Thu, Dec 8, 2016	10.58	10.60	10.40	10.40
6476	NYSE	TCI	Wed, Dec 7, 2016	10.13	10.13	10.13	10.13
6475	NYSE	TCI	Tue, Dec 6, 2016	10.60	10.65	10.60	10.60
6474	NYSE	TCI	Mon, Dec 5, 2016	10.40	10.60	10.40	10.50
6473	NYSE	TCI	Fri, Dec 2, 2016	10.26	10.30	10.03	10.30
6472	NYSE	TCI	Thu, Dec 1, 2016	10.00	10.20	10.00	10.20
6471	NYSE	TCI	Tue, Nov 29, 2016	9.55	9.55	9.55	9.55
6470	NYSE	TCI	Fri, Nov 25, 2016	9.63	9.99	9.63	9.99
6469	NYSE	TCI	Wed, Nov 23, 2016	11.01	11.01	9.41	9.62
6468	NYSE	TCI	Fri, Nov 18, 2016	11.05	11.10	11.05	11.10
6467	NYSE	TCI	Wed, Nov 16, 2016	0.00	0.00	0.00	11.15
6466	NYSE	TCI	Mon, Nov 14, 2016	11.15	11.15	11.15	11.15
6465	NYSE	TCI	Fri, Nov 11, 2016	11.45	11.45	11.45	11.45
6464	NYSE	TCI	Thu, Nov 10, 2016	0.00	0.00	0.00	11.95
6463	NYSE	TCI	Wed, Nov 9, 2016	0.00	0.00	0.00	11.95
6462	NYSE	TCI	Mon, Nov 7, 2016	0.00	0.00	0.00	11.95
6461	NYSE	TCI	Fri, Nov 4, 2016	11.95	11.95	11.95	11.95
6460	NYSE	TCI	Thu, Nov 3, 2016	12.01	12.04	11.95	11.95
6459	NYSE	TCI	Tue, Nov 1, 2016	11.94	11.94	11.94	11.94
6458	NYSE	TCI	Mon, Oct 31, 2016	11.90	11.92	11.90	11.90
6457	NYSE	TCI	Wed, Oct 26, 2016	11.82	11.82	11.82	11.82
6456	NYSE	TCI	Tue, Oct 25, 2016	11.82	11.86	11.80	11.80
6455	NYSE	TCI	Mon, Oct 24, 2016	0.00	0.00	0.00	11.84
6454	NYSE	TCI	Fri, Oct 21, 2016	11.80	11.84	11.80	11.84
6453	NYSE	TCI	Thu, Oct 20, 2016	12.10	12.10	12.10	12.10
6452	NYSE	TCI	Tue, Oct 18, 2016	11.60	11.60	11.01	11.46
6451	NYSE	TCI	Mon, Oct 17, 2016	11.56	11.62	11.56	11.62
6450	NYSE	TCI	Fri, Oct 14, 2016	0.00	0.00	0.00	11.57
6449	NYSE	TCI	Thu, Oct 13, 2016	11.57	11.57	11.57	11.57
6448	NYSE	TCI	Mon, Oct 10, 2016	0.00	0.00	0.00	11.43
6447	NYSE	TCI	Wed, Oct 5, 2016	0.00	0.00	0.00	11.43
6446	NYSE	TCI	Tue, Oct 4, 2016	11.57	11.57	11.43	11.43
6445	NYSE	TCI	Mon, Oct 3, 2016	11.58	11.69	11.58	11.69
6444	NYSE	TCI	Fri, Sep 30, 2016	11.65	11.65	11.65	11.65
6443	NYSE	TCI	Thu, Sep 29, 2016	11.68	11.70	11.68	11.68
6442	NYSE	TCI	Tue, Sep 27, 2016	11.67	11.79	11.55	11.79
6441	NYSE	TCI	Mon, Sep 26, 2016	0.00	0.00	0.00	11.72
6440	NYSE	TCI	Fri, Sep 23, 2016	11.69	11.72	11.69	11.72
6439	NYSE	TCI	Wed, Sep 21, 2016	11.62	11.62	11.62	11.62
6438	NYSE	TCI	Tue, Sep 20, 2016	11.65	11.65	11.65	11.65
6437	NYSE	TCI	Mon, Sep 19, 2016	11.80	11.80	11.80	11.80
6436	NYSE	TCI	Fri, Sep 16, 2016	11.20	11.80	11.20	11.80
6435	NYSE	TCI	Thu, Sep 15, 2016	11.04	11.08	11.04	11.08
6434	NYSE	TCI	Tue, Sep 13, 2016	11.24	11.24	11.15	11.15
6433	NYSE	TCI	Mon, Sep 12, 2016	11.33	11.33	11.33	11.33
6432	NYSE	TCI	Fri, Sep 9, 2016	11.25	11.25	11.25	11.25
6431	NYSE	TCI	Thu, Sep 8, 2016	11.02	11.77	11.02	11.05
6430	NYSE	TCI	Wed, Sep 7, 2016	11.01	11.06	11.01	11.01
6429	NYSE	TCI	Tue, Sep 6, 2016	0.00	0.00	0.00	11.28
6428	NYSE	TCI	Fri, Sep 2, 2016	0.00	0.00	0.00	11.28
6427	NYSE	TCI	Thu, Sep 1, 2016	0.00	0.00	0.00	11.28
6426	NYSE	TCI	Wed, Aug 31, 2016	11.28	11.28	11.28	11.28
6425	NYSE	TCI	Tue, Aug 30, 2016	0.00	0.00	0.00	11.16
6424	NYSE	TCI	Mon, Aug 29, 2016	0.00	0.00	0.00	11.16
6423	NYSE	TCI	Fri, Aug 26, 2016	0.00	0.00	0.00	11.16
6422	NYSE	TCI	Thu, Aug 25, 2016	11.04	11.27	11.04	11.16
6421	NYSE	TCI	Wed, Aug 24, 2016	11.27	11.27	11.10	11.10
6420	NYSE	TCI	Tue, Aug 23, 2016	11.26	11.26	11.26	11.26
6419	NYSE	TCI	Mon, Aug 22, 2016	11.01	11.18	11.01	11.02
6418	NYSE	TCI	Fri, Aug 19, 2016	11.37	11.37	11.37	11.37
6417	NYSE	TCI	Thu, Aug 18, 2016	0.00	0.00	0.00	11.15
6416	NYSE	TCI	Wed, Aug 17, 2016	0.00	0.00	0.00	11.15
6415	NYSE	TCI	Tue, Aug 16, 2016	10.35	11.15	10.35	11.15
6414	NYSE	TCI	Mon, Aug 15, 2016	0.00	0.00	0.00	11.08
6413	NYSE	TCI	Fri, Aug 12, 2016	11.08	11.08	11.08	11.08
6412	NYSE	TCI	Thu, Aug 11, 2016	0.00	0.00	0.00	11.29
6411	NYSE	TCI	Wed, Aug 10, 2016	10.96	11.29	10.96	11.29
6410	NYSE	TCI	Tue, Aug 9, 2016	11.01	11.35	11.01	11.35
6409	NYSE	TCI	Mon, Aug 8, 2016	0.00	0.00	0.00	11.77
6408	NYSE	TCI	Fri, Aug 5, 2016	10.96	11.77	10.96	11.77
6407	NYSE	TCI	Thu, Aug 4, 2016	11.30	11.30	11.30	11.30
6406	NYSE	TCI	Wed, Aug 3, 2016	11.30	11.30	11.30	11.30
6405	NYSE	TCI	Tue, Aug 2, 2016	11.30	11.30	11.30	11.30
6404	NYSE	TCI	Mon, Aug 1, 2016	11.30	11.30	11.30	11.30
6403	NYSE	TCI	Fri, Jul 29, 2016	11.30	11.30	11.30	11.30
6402	NYSE	TCI	Thu, Jul 28, 2016	11.87	11.87	11.30	11.30
6401	NYSE	TCI	Wed, Jul 27, 2016	11.73	11.73	11.73	11.73
6400	NYSE	TCI	Tue, Jul 26, 2016	11.12	11.73	11.12	11.73
6399	NYSE	TCI	Mon, Jul 25, 2016	11.12	11.50	11.12	11.50
6398	NYSE	TCI	Fri, Jul 22, 2016	11.05	11.37	10.96	11.37
6397	NYSE	TCI	Thu, Jul 21, 2016	11.23	11.90	11.23	11.90
6396	NYSE	TCI	Wed, Jul 20, 2016	11.22	11.76	11.21	11.70
6395	NYSE	TCI	Tue, Jul 19, 2016	11.32	11.32	11.32	11.32
6394	NYSE	TCI	Mon, Jul 18, 2016	11.32	11.32	11.32	11.32
6393	NYSE	TCI	Fri, Jul 15, 2016	11.40	11.40	11.40	11.40
6392	NYSE	TCI	Thu, Jul 14, 2016	10.69	11.76	10.69	11.40
6391	NYSE	TCI	Wed, Jul 13, 2016	10.87	10.87	10.87	10.87
6390	NYSE	TCI	Tue, Jul 12, 2016	9.71	10.87	9.71	10.87
6389	NYSE	TCI	Mon, Jul 11, 2016	10.00	10.00	10.00	10.00
6388	NYSE	TCI	Fri, Jul 8, 2016	9.30	10.00	9.30	9.80
6387	NYSE	TCI	Thu, Jul 7, 2016	10.00	10.00	10.00	10.00
6386	NYSE	TCI	Wed, Jul 6, 2016	9.12	10.00	9.12	10.00
6385	NYSE	TCI	Tue, Jul 5, 2016	9.36	9.73	9.10	9.50
6384	NYSE	TCI	Fri, Jul 1, 2016	9.96	9.96	9.35	9.35
6383	NYSE	TCI	Thu, Jun 30, 2016	9.75	9.96	9.73	9.96
6382	NYSE	TCI	Wed, Jun 29, 2016	9.59	9.59	9.59	9.59
6381	NYSE	TCI	Tue, Jun 28, 2016	9.58	9.59	9.58	9.59
6380	NYSE	TCI	Mon, Jun 27, 2016	9.54	9.54	9.54	9.54
6379	NYSE	TCI	Fri, Jun 24, 2016	9.72	9.72	9.54	9.54
6378	NYSE	TCI	Thu, Jun 23, 2016	9.73	9.73	9.66	9.72
6377	NYSE	TCI	Wed, Jun 22, 2016	9.35	9.35	9.35	9.35
6376	NYSE	TCI	Tue, Jun 21, 2016	9.35	9.35	9.35	9.35
6375	NYSE	TCI	Mon, Jun 20, 2016	9.10	9.10	9.10	9.10
6374	NYSE	TCI	Fri, Jun 17, 2016	9.44	9.65	9.10	9.10
6373	NYSE	TCI	Thu, Jun 16, 2016	9.31	9.50	9.31	9.42
6372	NYSE	TCI	Wed, Jun 15, 2016	9.12	9.36	9.12	9.36
6371	NYSE	TCI	Tue, Jun 14, 2016	9.17	9.17	9.17	9.17
6370	NYSE	TCI	Mon, Jun 13, 2016	9.12	9.58	9.12	9.54
6369	NYSE	TCI	Fri, Jun 10, 2016	9.58	9.65	9.33	9.51
6368	NYSE	TCI	Thu, Jun 9, 2016	9.60	9.60	9.35	9.51
6367	NYSE	TCI	Wed, Jun 8, 2016	10.04	10.04	10.04	10.04
6366	NYSE	TCI	Tue, Jun 7, 2016	9.61	10.00	9.40	9.56
6365	NYSE	TCI	Mon, Jun 6, 2016	9.72	9.72	9.25	9.40
6364	NYSE	TCI	Fri, Jun 3, 2016	9.50	10.03	9.30	9.54
6363	NYSE	TCI	Thu, Jun 2, 2016	9.70	9.71	9.26	9.40
6362	NYSE	TCI	Wed, Jun 1, 2016	9.60	9.60	9.60	9.60
6361	NYSE	TCI	Tue, May 31, 2016	9.40	9.40	9.40	9.40
6360	NYSE	TCI	Fri, May 27, 2016	9.11	9.11	9.11	9.11
6359	NYSE	TCI	Thu, May 26, 2016	8.76	8.76	8.76	8.76
6358	NYSE	TCI	Wed, May 25, 2016	8.76	8.76	8.76	8.76
6357	NYSE	TCI	Tue, May 24, 2016	8.76	8.76	8.76	8.76
6356	NYSE	TCI	Mon, May 23, 2016	8.76	8.76	8.76	8.76
6355	NYSE	TCI	Fri, May 20, 2016	8.76	8.76	8.76	8.76
6354	NYSE	TCI	Thu, May 19, 2016	8.76	8.76	8.76	8.76
6353	NYSE	TCI	Wed, May 18, 2016	8.76	8.76	8.76	8.76
6352	NYSE	TCI	Tue, May 17, 2016	8.92	8.92	8.76	8.76
6351	NYSE	TCI	Mon, May 16, 2016	8.77	8.77	8.77	8.77
6350	NYSE	TCI	Fri, May 13, 2016	8.77	8.77	8.77	8.77
6349	NYSE	TCI	Thu, May 12, 2016	9.16	9.16	9.16	9.16
6348	NYSE	TCI	Wed, May 11, 2016	9.13	9.16	9.03	9.16
6347	NYSE	TCI	Tue, May 10, 2016	8.76	8.76	8.76	8.76
6346	NYSE	TCI	Mon, May 9, 2016	8.80	8.95	8.64	8.64
6345	NYSE	TCI	Fri, May 6, 2016	8.84	8.84	8.84	8.84
6344	NYSE	TCI	Thu, May 5, 2016	9.14	9.14	8.84	8.84
6343	NYSE	TCI	Wed, May 4, 2016	9.23	9.23	9.23	9.23
6342	NYSE	TCI	Tue, May 3, 2016	9.09	9.44	8.91	9.23
6341	NYSE	TCI	Mon, May 2, 2016	9.15	9.49	9.15	9.30
6340	NYSE	TCI	Fri, Apr 29, 2016	8.76	9.00	8.76	8.77
6339	NYSE	TCI	Thu, Apr 28, 2016	8.60	8.75	8.60	8.75
6338	NYSE	TCI	Wed, Apr 27, 2016	8.70	8.98	8.69	8.98
6337	NYSE	TCI	Tue, Apr 26, 2016	9.06	9.06	9.06	9.06
6336	NYSE	TCI	Mon, Apr 25, 2016	8.80	9.82	8.80	9.35
6335	NYSE	TCI	Fri, Apr 22, 2016	9.68	9.68	9.15	9.15
6334	NYSE	TCI	Thu, Apr 21, 2016	8.91	9.23	8.60	9.06
6333	NYSE	TCI	Wed, Apr 20, 2016	8.38	8.47	8.38	8.46
6332	NYSE	TCI	Tue, Apr 19, 2016	9.25	9.25	9.25	9.25
6331	NYSE	TCI	Mon, Apr 18, 2016	9.00	9.28	8.78	8.78
6330	NYSE	TCI	Fri, Apr 15, 2016	9.20	9.20	9.20	9.20
6329	NYSE	TCI	Thu, Apr 14, 2016	9.00	9.55	9.00	9.05
6328	NYSE	TCI	Wed, Apr 13, 2016	9.50	9.80	9.18	9.60
6327	NYSE	TCI	Tue, Apr 12, 2016	10.05	10.32	10.05	10.32
6326	NYSE	TCI	Mon, Apr 11, 2016	10.52	10.52	10.29	10.49
6325	NYSE	TCI	Fri, Apr 8, 2016	10.52	10.86	10.52	10.86
6324	NYSE	TCI	Thu, Apr 7, 2016	10.74	10.79	10.74	10.79
6323	NYSE	TCI	Wed, Apr 6, 2016	10.71	11.01	10.71	11.01
6322	NYSE	TCI	Tue, Apr 5, 2016	12.03	12.03	12.03	11.20
6321	NYSE	TCI	Mon, Apr 4, 2016	10.40	12.84	10.40	12.03
6320	NYSE	TCI	Fri, Apr 1, 2016	9.91	9.91	9.91	9.91
6319	NYSE	TCI	Thu, Mar 31, 2016	9.91	9.91	9.91	9.91
6318	NYSE	TCI	Wed, Mar 30, 2016	10.19	10.20	9.92	10.08
6317	NYSE	TCI	Tue, Mar 29, 2016	9.25	9.27	9.25	9.25
6316	NYSE	TCI	Mon, Mar 28, 2016	9.79	9.79	9.79	9.79
6315	NYSE	TCI	Thu, Mar 24, 2016	9.50	9.50	9.50	9.50
6314	NYSE	TCI	Wed, Mar 23, 2016	9.50	9.50	9.50	9.50
6313	NYSE	TCI	Mon, Mar 21, 2016	0.00	0.00	0.00	9.50
6312	NYSE	TCI	Fri, Mar 18, 2016	9.46	9.50	9.46	9.50
6311	NYSE	TCI	Thu, Mar 17, 2016	10.40	10.40	10.40	10.40
6310	NYSE	TCI	Wed, Mar 16, 2016	0.00	0.00	0.00	10.40
6309	NYSE	TCI	Tue, Mar 15, 2016	10.40	10.40	10.40	10.40
6308	NYSE	TCI	Mon, Mar 14, 2016	10.69	10.69	9.94	10.40
6307	NYSE	TCI	Fri, Mar 11, 2016	11.53	11.53	11.53	11.03
6306	NYSE	TCI	Thu, Mar 10, 2016	11.53	11.53	11.53	11.53
6305	NYSE	TCI	Wed, Mar 9, 2016	11.53	11.53	11.53	11.53
6304	NYSE	TCI	Tue, Mar 8, 2016	11.53	11.53	11.53	11.53
6303	NYSE	TCI	Mon, Mar 7, 2016	11.62	11.62	11.53	11.53
6302	NYSE	TCI	Fri, Mar 4, 2016	11.40	11.40	11.26	11.30
6301	NYSE	TCI	Thu, Mar 3, 2016	10.63	10.63	10.63	11.21
6300	NYSE	TCI	Wed, Mar 2, 2016	11.05	11.08	9.87	10.63
6299	NYSE	TCI	Tue, Mar 1, 2016	11.23	11.23	11.23	11.23
6298	NYSE	TCI	Mon, Feb 29, 2016	11.23	11.23	11.23	11.23
6297	NYSE	TCI	Fri, Feb 26, 2016	10.75	10.75	10.75	11.23
6296	NYSE	TCI	Thu, Feb 25, 2016	10.75	10.75	10.75	10.75
6295	NYSE	TCI	Wed, Feb 24, 2016	10.36	10.87	10.36	10.75
6294	NYSE	TCI	Tue, Feb 23, 2016	10.33	10.33	10.33	10.33
6293	NYSE	TCI	Mon, Feb 22, 2016	10.61	10.61	10.10	10.10
6292	NYSE	TCI	Fri, Feb 19, 2016	10.06	10.60	10.05	10.60
6291	NYSE	TCI	Thu, Feb 18, 2016	10.30	10.30	10.30	10.30
6290	NYSE	TCI	Wed, Feb 17, 2016	10.05	10.30	10.05	10.30
6289	NYSE	TCI	Fri, Feb 12, 2016	9.80	10.02	9.80	10.02
6288	NYSE	TCI	Thu, Feb 11, 2016	9.51	9.51	9.51	9.51
6287	NYSE	TCI	Wed, Feb 10, 2016	9.58	9.87	9.50	9.51
6286	NYSE	TCI	Tue, Feb 9, 2016	9.50	9.92	9.50	9.78
6285	NYSE	TCI	Mon, Feb 8, 2016	9.59	9.80	9.59	9.80
6284	NYSE	TCI	Fri, Feb 5, 2016	9.35	9.80	9.25	9.39
6283	NYSE	TCI	Thu, Feb 4, 2016	8.35	9.05	8.35	9.05
6282	NYSE	TCI	Wed, Feb 3, 2016	8.75	8.77	8.75	8.77
6281	NYSE	TCI	Tue, Feb 2, 2016	9.26	9.26	9.26	9.26
6280	NYSE	TCI	Mon, Feb 1, 2016	9.70	9.73	9.24	9.26
6279	NYSE	TCI	Fri, Jan 29, 2016	9.70	9.70	9.70	9.70
6278	NYSE	TCI	Thu, Jan 28, 2016	9.83	9.83	9.73	9.73
6277	NYSE	TCI	Wed, Jan 27, 2016	9.55	9.66	9.55	9.55
6276	NYSE	TCI	Tue, Jan 26, 2016	9.25	9.43	9.25	9.43
6275	NYSE	TCI	Mon, Jan 25, 2016	9.96	9.96	9.00	9.00
6274	NYSE	TCI	Fri, Jan 22, 2016	9.50	9.50	8.57	8.64
6273	NYSE	TCI	Thu, Jan 21, 2016	9.01	9.25	9.00	9.25
6272	NYSE	TCI	Wed, Jan 20, 2016	10.02	10.02	9.02	9.02
6271	NYSE	TCI	Tue, Jan 19, 2016	9.02	9.39	9.01	9.01
6270	NYSE	TCI	Fri, Jan 15, 2016	8.36	9.00	8.36	9.00
6269	NYSE	TCI	Thu, Jan 14, 2016	10.00	10.01	9.82	9.82
6268	NYSE	TCI	Wed, Jan 13, 2016	9.84	9.84	9.84	9.84
6267	NYSE	TCI	Tue, Jan 12, 2016	9.75	10.01	9.75	10.01
6266	NYSE	TCI	Mon, Jan 11, 2016	10.05	10.05	10.03	10.03
6265	NYSE	TCI	Fri, Jan 8, 2016	9.69	9.73	9.69	9.73
6264	NYSE	TCI	Thu, Jan 7, 2016	10.16	10.16	10.16	10.16
6263	NYSE	TCI	Wed, Jan 6, 2016	10.05	10.21	10.01	10.21
6262	NYSE	TCI	Tue, Jan 5, 2016	10.04	10.07	10.01	10.07
6261	NYSE	TCI	Mon, Jan 4, 2016	10.06	10.08	10.06	10.08
6260	NYSE	TCI	Thu, Dec 31, 2015	10.30	10.30	10.30	10.30
6259	NYSE	TCI	Wed, Dec 30, 2015	10.20	10.20	9.35	10.04
6258	NYSE	TCI	Tue, Dec 29, 2015	9.33	9.37	9.33	9.37
6257	NYSE	TCI	Mon, Dec 28, 2015	9.62	9.79	9.55	9.55
6256	NYSE	TCI	Thu, Dec 24, 2015	9.30	9.65	9.30	9.54
6255	NYSE	TCI	Wed, Dec 23, 2015	9.02	9.48	9.01	9.30
6254	NYSE	TCI	Tue, Dec 22, 2015	9.45	9.46	9.45	9.45
6253	NYSE	TCI	Mon, Dec 21, 2015	10.39	10.39	9.00	9.00
6252	NYSE	TCI	Fri, Dec 18, 2015	11.55	11.55	10.21	10.47
6251	NYSE	TCI	Thu, Dec 17, 2015	8.57	10.46	8.56	9.96
6250	NYSE	TCI	Wed, Dec 16, 2015	9.00	9.00	8.55	8.99
6249	NYSE	TCI	Tue, Dec 15, 2015	8.55	8.96	8.55	8.55
6248	NYSE	TCI	Mon, Dec 14, 2015	8.55	8.57	8.55	8.55
6247	NYSE	TCI	Fri, Dec 11, 2015	8.55	8.56	8.55	8.55
6246	NYSE	TCI	Thu, Dec 10, 2015	8.67	8.67	8.55	8.55
6245	NYSE	TCI	Wed, Dec 9, 2015	8.55	8.70	8.55	8.67
6244	NYSE	TCI	Tue, Dec 8, 2015	8.56	8.56	8.55	8.55
6243	NYSE	TCI	Mon, Dec 7, 2015	9.26	9.26	8.55	8.56
6242	NYSE	TCI	Fri, Dec 4, 2015	9.75	9.75	9.75	9.75
6241	NYSE	TCI	Thu, Dec 3, 2015	9.50	9.50	9.01	9.46
6240	NYSE	TCI	Wed, Dec 2, 2015	8.58	8.58	8.58	8.58
6239	NYSE	TCI	Tue, Dec 1, 2015	8.54	8.61	8.50	8.61
6238	NYSE	TCI	Mon, Nov 30, 2015	8.98	9.00	8.98	9.00
6237	NYSE	TCI	Wed, Nov 25, 2015	8.49	8.67	8.49	8.67
6236	NYSE	TCI	Tue, Nov 24, 2015	8.05	8.46	8.05	8.46
6235	NYSE	TCI	Mon, Nov 23, 2015	8.95	8.95	8.80	8.80
6234	NYSE	TCI	Fri, Nov 20, 2015	8.57	8.59	8.05	8.45
6233	NYSE	TCI	Thu, Nov 19, 2015	8.53	8.58	8.53	8.55
6232	NYSE	TCI	Wed, Nov 18, 2015	8.63	8.63	8.25	8.25
6231	NYSE	TCI	Tue, Nov 17, 2015	10.50	10.50	8.27	8.30
6230	NYSE	TCI	Mon, Nov 16, 2015	11.00	11.00	10.00	10.00
6229	NYSE	TCI	Fri, Nov 13, 2015	11.41	11.41	10.52	10.52
6228	NYSE	TCI	Wed, Nov 11, 2015	12.64	12.64	12.64	12.64
6227	NYSE	TCI	Tue, Nov 10, 2015	13.00	13.00	11.55	11.55
6226	NYSE	TCI	Mon, Nov 9, 2015	11.70	12.14	11.70	12.14
6225	NYSE	TCI	Fri, Nov 6, 2015	10.87	10.87	10.87	10.87
6224	NYSE	TCI	Thu, Nov 5, 2015	11.53	11.53	11.37	11.37
6223	NYSE	TCI	Wed, Nov 4, 2015	11.73	11.75	11.52	11.52
6222	NYSE	TCI	Tue, Nov 3, 2015	11.20	11.37	11.20	11.37
6221	NYSE	TCI	Thu, Oct 29, 2015	12.50	12.50	12.50	12.50
6220	NYSE	TCI	Tue, Oct 27, 2015	13.44	13.44	13.44	13.44
6219	NYSE	TCI	Mon, Oct 26, 2015	12.26	12.26	12.26	12.26
6218	NYSE	TCI	Thu, Oct 22, 2015	12.84	12.84	12.84	12.84
6217	NYSE	TCI	Tue, Oct 20, 2015	13.16	13.16	13.04	13.12
6216	NYSE	TCI	Fri, Oct 16, 2015	12.90	13.03	12.90	12.90
6215	NYSE	TCI	Wed, Oct 14, 2015	12.91	12.91	12.90	12.90
6214	NYSE	TCI	Mon, Oct 12, 2015	13.07	13.07	12.85	12.85
6213	NYSE	TCI	Thu, Oct 8, 2015	12.50	12.82	12.50	12.82
6212	NYSE	TCI	Wed, Oct 7, 2015	12.51	12.56	12.35	12.50
6211	NYSE	TCI	Tue, Oct 6, 2015	13.47	13.47	13.47	13.47
6210	NYSE	TCI	Mon, Oct 5, 2015	12.95	12.95	12.95	12.95
6209	NYSE	TCI	Fri, Oct 2, 2015	13.25	13.25	12.58	12.58
6208	NYSE	TCI	Thu, Oct 1, 2015	12.86	12.86	12.86	12.86
6207	NYSE	TCI	Tue, Sep 29, 2015	12.86	12.86	12.86	12.86
6206	NYSE	TCI	Mon, Sep 28, 2015	12.65	12.65	12.65	12.65
6205	NYSE	TCI	Tue, Sep 22, 2015	12.46	12.85	12.46	12.85
6204	NYSE	TCI	Mon, Sep 21, 2015	12.78	12.82	12.78	12.82
6203	NYSE	TCI	Fri, Sep 18, 2015	13.96	14.38	13.66	13.66
6202	NYSE	TCI	Thu, Sep 17, 2015	14.22	14.25	14.08	14.25
6201	NYSE	TCI	Wed, Sep 16, 2015	14.72	14.75	13.94	14.25
6200	NYSE	TCI	Tue, Sep 15, 2015	13.56	14.23	13.56	14.20
6199	NYSE	TCI	Fri, Sep 11, 2015	13.36	13.80	13.36	13.80
6198	NYSE	TCI	Thu, Sep 10, 2015	12.75	13.50	12.75	13.50
6197	NYSE	TCI	Wed, Sep 9, 2015	12.89	13.41	12.89	13.41
6196	NYSE	TCI	Tue, Sep 8, 2015	12.21	12.91	12.21	12.91
6195	NYSE	TCI	Fri, Sep 4, 2015	12.44	12.50	12.44	12.50
6194	NYSE	TCI	Thu, Sep 3, 2015	12.69	12.69	12.44	12.44
6193	NYSE	TCI	Wed, Sep 2, 2015	12.91	12.91	12.59	12.75
6192	NYSE	TCI	Tue, Sep 1, 2015	13.03	13.03	13.03	13.03
6191	NYSE	TCI	Fri, Aug 28, 2015	12.91	13.16	12.91	13.16
6190	NYSE	TCI	Thu, Aug 27, 2015	12.85	13.27	12.85	13.27
6189	NYSE	TCI	Tue, Aug 25, 2015	12.75	12.75	12.57	12.57
6188	NYSE	TCI	Mon, Aug 24, 2015	12.75	12.75	12.75	12.75
6187	NYSE	TCI	Fri, Aug 21, 2015	12.49	12.49	12.49	12.49
6186	NYSE	TCI	Thu, Aug 20, 2015	12.56	12.59	12.51	12.59
6185	NYSE	TCI	Wed, Aug 19, 2015	12.51	12.77	12.51	12.77
6184	NYSE	TCI	Fri, Aug 14, 2015	12.69	12.69	12.55	12.55
6183	NYSE	TCI	Wed, Aug 12, 2015	12.50	13.00	12.50	12.74
6182	NYSE	TCI	Wed, Aug 5, 2015	12.19	12.88	12.19	12.88
6181	NYSE	TCI	Tue, Aug 4, 2015	11.75	12.09	11.75	12.09
6180	NYSE	TCI	Tue, Jul 28, 2015	10.75	10.75	10.75	10.75
6179	NYSE	TCI	Mon, Jul 27, 2015	10.75	10.75	10.75	10.75
6178	NYSE	TCI	Fri, Jul 24, 2015	10.15	10.46	10.15	10.46
6177	NYSE	TCI	Thu, Jul 23, 2015	9.85	10.10	9.85	10.10
6176	NYSE	TCI	Fri, Jul 17, 2015	10.05	10.27	10.05	10.05
6175	NYSE	TCI	Thu, Jul 16, 2015	10.29	10.29	10.29	10.29
6174	NYSE	TCI	Wed, Jul 15, 2015	10.18	10.25	10.18	10.25
6173	NYSE	TCI	Tue, Jul 14, 2015	10.25	10.25	10.25	10.25
6172	NYSE	TCI	Mon, Jul 13, 2015	10.00	10.53	10.00	10.53
6171	NYSE	TCI	Fri, Jul 10, 2015	10.95	10.95	10.31	10.64
6170	NYSE	TCI	Thu, Jul 9, 2015	10.69	10.79	10.52	10.71
6169	NYSE	TCI	Tue, Jul 7, 2015	11.00	11.06	10.49	10.68
6168	NYSE	TCI	Mon, Jul 6, 2015	10.67	10.84	10.67	10.84
6167	NYSE	TCI	Thu, Jul 2, 2015	11.08	11.08	11.08	11.08
6166	NYSE	TCI	Wed, Jul 1, 2015	11.25	11.35	11.23	11.35
6165	NYSE	TCI	Tue, Jun 30, 2015	11.25	11.35	11.25	11.35
6164	NYSE	TCI	Mon, Jun 29, 2015	11.25	11.26	11.25	11.25
6163	NYSE	TCI	Fri, Jun 26, 2015	11.26	11.26	11.25	11.25
6162	NYSE	TCI	Thu, Jun 25, 2015	11.25	11.25	11.25	11.25
6161	NYSE	TCI	Wed, Jun 24, 2015	11.26	11.26	11.25	11.25
6160	NYSE	TCI	Tue, Jun 23, 2015	11.41	11.45	11.25	11.25
6159	NYSE	TCI	Mon, Jun 22, 2015	11.77	11.77	11.77	11.77
6158	NYSE	TCI	Fri, Jun 19, 2015	11.25	11.31	11.25	11.31
6157	NYSE	TCI	Thu, Jun 18, 2015	11.25	11.43	11.25	11.43
6156	NYSE	TCI	Wed, Jun 17, 2015	11.55	11.55	11.30	11.30
6155	NYSE	TCI	Tue, Jun 16, 2015	11.89	11.89	11.43	11.43
6154	NYSE	TCI	Mon, Jun 15, 2015	11.50	11.60	11.50	11.60
6153	NYSE	TCI	Fri, Jun 12, 2015	12.15	12.15	11.83	11.99
6152	NYSE	TCI	Thu, Jun 11, 2015	11.50	12.60	11.50	12.59
6151	NYSE	TCI	Wed, Jun 10, 2015	11.50	11.50	11.33	11.33
6150	NYSE	TCI	Mon, Jun 8, 2015	10.99	11.00	10.99	11.00
6149	NYSE	TCI	Mon, Jun 1, 2015	10.50	10.71	10.50	10.71
6148	NYSE	TCI	Fri, May 29, 2015	10.91	10.91	10.91	10.91
6147	NYSE	TCI	Wed, May 27, 2015	10.80	11.13	10.80	11.00
6146	NYSE	TCI	Fri, May 22, 2015	11.00	11.11	10.79	10.79
6145	NYSE	TCI	Tue, May 19, 2015	11.50	11.50	11.50	11.50
6144	NYSE	TCI	Mon, May 18, 2015	11.22	11.46	11.22	11.44
6143	NYSE	TCI	Fri, May 15, 2015	11.60	11.65	11.60	11.65
6142	NYSE	TCI	Thu, May 14, 2015	12.41	12.41	12.41	12.41
6141	NYSE	TCI	Wed, May 13, 2015	10.88	11.00	10.88	11.00
6140	NYSE	TCI	Tue, May 12, 2015	10.73	10.73	10.62	10.62
6139	NYSE	TCI	Mon, May 11, 2015	10.50	10.50	10.50	10.50
6138	NYSE	TCI	Fri, May 8, 2015	10.86	10.86	10.60	10.83
6137	NYSE	TCI	Tue, May 5, 2015	10.96	10.96	10.96	10.96
6136	NYSE	TCI	Mon, May 4, 2015	10.60	10.60	10.60	10.60
6135	NYSE	TCI	Fri, May 1, 2015	11.00	11.00	10.99	10.99
6134	NYSE	TCI	Wed, Apr 29, 2015	10.50	10.50	10.50	10.50
6133	NYSE	TCI	Fri, Apr 24, 2015	11.02	11.02	10.71	10.75
6132	NYSE	TCI	Wed, Apr 22, 2015	11.05	11.05	11.05	11.05
6131	NYSE	TCI	Tue, Apr 21, 2015	11.04	11.04	11.04	11.04
6130	NYSE	TCI	Mon, Apr 20, 2015	11.06	11.06	11.06	11.06
6129	NYSE	TCI	Fri, Apr 17, 2015	10.87	10.98	10.85	10.98
6128	NYSE	TCI	Thu, Apr 16, 2015	10.79	10.90	10.71	10.71
6127	NYSE	TCI	Wed, Apr 15, 2015	11.60	11.60	10.90	11.10
6126	NYSE	TCI	Tue, Apr 14, 2015	11.48	11.72	11.48	11.60
6125	NYSE	TCI	Mon, Apr 13, 2015	11.27	11.27	11.26	11.26
6124	NYSE	TCI	Thu, Apr 9, 2015	10.77	10.77	10.77	10.77
6123	NYSE	TCI	Wed, Apr 8, 2015	10.85	10.85	10.71	10.71
6122	NYSE	TCI	Tue, Apr 7, 2015	10.71	10.95	10.71	10.71
6121	NYSE	TCI	Mon, Apr 6, 2015	11.25	11.25	10.91	10.91
6120	NYSE	TCI	Thu, Apr 2, 2015	11.90	11.90	11.35	11.35
6119	NYSE	TCI	Wed, Apr 1, 2015	12.51	12.51	11.27	11.27
6118	NYSE	TCI	Tue, Mar 31, 2015	10.71	11.29	10.71	11.15
6117	NYSE	TCI	Mon, Mar 30, 2015	10.90	10.99	10.73	10.73
6116	NYSE	TCI	Fri, Mar 27, 2015	10.75	10.90	10.75	10.89
6115	NYSE	TCI	Thu, Mar 26, 2015	10.75	10.99	10.75	10.97
6114	NYSE	TCI	Mon, Mar 23, 2015	10.74	10.96	10.74	10.96
6113	NYSE	TCI	Fri, Mar 20, 2015	10.80	10.80	10.71	10.71
6112	NYSE	TCI	Thu, Mar 19, 2015	10.90	10.95	10.71	10.71
6111	NYSE	TCI	Wed, Mar 18, 2015	11.10	11.10	10.71	10.71
6110	NYSE	TCI	Tue, Mar 17, 2015	10.83	10.83	10.72	10.72
6109	NYSE	TCI	Mon, Mar 16, 2015	10.74	10.81	10.72	10.72
6108	NYSE	TCI	Fri, Mar 13, 2015	0.00	0.00	0.00	10.76
6107	NYSE	TCI	Thu, Mar 12, 2015	10.57	10.76	10.57	10.76
6106	NYSE	TCI	Wed, Mar 11, 2015	10.55	10.65	10.52	10.52
6105	NYSE	TCI	Tue, Mar 10, 2015	0.00	0.00	0.00	10.60
6104	NYSE	TCI	Mon, Mar 9, 2015	10.60	10.60	10.60	10.60
6103	NYSE	TCI	Fri, Mar 6, 2015	10.58	10.58	10.58	10.58
6102	NYSE	TCI	Thu, Mar 5, 2015	10.99	11.00	10.60	10.74
6101	NYSE	TCI	Wed, Mar 4, 2015	11.40	11.40	10.53	10.80
6100	NYSE	TCI	Tue, Mar 3, 2015	11.65	11.95	11.25	11.25
6099	NYSE	TCI	Mon, Mar 2, 2015	11.70	11.70	11.67	11.68
6098	NYSE	TCI	Fri, Feb 27, 2015	11.72	11.72	11.71	11.71
6097	NYSE	TCI	Thu, Feb 26, 2015	11.66	11.93	11.61	11.93
6096	NYSE	TCI	Wed, Feb 25, 2015	11.90	12.06	11.64	11.64
6095	NYSE	TCI	Tue, Feb 24, 2015	11.55	12.12	11.55	11.91
6094	NYSE	TCI	Mon, Feb 23, 2015	11.23	11.40	11.20	11.23
6093	NYSE	TCI	Fri, Feb 20, 2015	11.11	11.11	11.11	11.11
6092	NYSE	TCI	Wed, Feb 18, 2015	10.89	11.00	10.89	11.00
6091	NYSE	TCI	Tue, Feb 17, 2015	10.79	10.89	10.55	10.89
6090	NYSE	TCI	Fri, Feb 13, 2015	10.67	10.67	10.67	10.67
6089	NYSE	TCI	Thu, Feb 12, 2015	10.80	10.85	10.80	10.80
6088	NYSE	TCI	Wed, Feb 11, 2015	10.96	10.96	10.52	10.65
6087	NYSE	TCI	Mon, Feb 9, 2015	10.69	11.00	10.69	11.00
6086	NYSE	TCI	Fri, Feb 6, 2015	10.72	10.91	10.72	10.91
6085	NYSE	TCI	Thu, Feb 5, 2015	10.96	10.99	10.96	10.99
6084	NYSE	TCI	Wed, Feb 4, 2015	11.12	11.12	10.85	10.99
6083	NYSE	TCI	Tue, Feb 3, 2015	11.10	11.10	11.07	11.10
6082	NYSE	TCI	Mon, Feb 2, 2015	10.93	10.93	10.93	10.93
6081	NYSE	TCI	Fri, Jan 30, 2015	11.00	11.09	10.90	11.09
6080	NYSE	TCI	Mon, Jan 26, 2015	10.55	10.99	10.55	10.74
6079	NYSE	TCI	Fri, Jan 23, 2015	10.45	10.45	10.45	10.45
6078	NYSE	TCI	Thu, Jan 22, 2015	10.82	10.82	10.50	10.56
6077	NYSE	TCI	Wed, Jan 21, 2015	10.45	10.45	10.45	10.45
6076	NYSE	TCI	Tue, Jan 20, 2015	10.62	10.62	10.39	10.39
6075	NYSE	TCI	Fri, Jan 16, 2015	11.33	11.33	10.62	10.62
6074	NYSE	TCI	Thu, Jan 15, 2015	10.60	10.99	10.60	10.99
6073	NYSE	TCI	Wed, Jan 14, 2015	10.62	10.66	10.61	10.61
6072	NYSE	TCI	Tue, Jan 13, 2015	10.55	10.63	10.21	10.63
6071	NYSE	TCI	Mon, Jan 12, 2015	10.85	10.85	10.21	10.28
6070	NYSE	TCI	Fri, Jan 9, 2015	10.82	10.82	10.81	10.81
6069	NYSE	TCI	Thu, Jan 8, 2015	11.04	11.04	11.01	11.01
6068	NYSE	TCI	Wed, Jan 7, 2015	10.16	10.20	10.16	10.20
6067	NYSE	TCI	Mon, Jan 5, 2015	10.57	10.70	10.27	10.32
6066	NYSE	TCI	Wed, Dec 31, 2014	10.15	10.44	10.15	10.30
6065	NYSE	TCI	Mon, Dec 29, 2014	10.15	10.17	10.15	10.17
6064	NYSE	TCI	Tue, Dec 23, 2014	10.33	10.40	10.16	10.24
6063	NYSE	TCI	Mon, Dec 22, 2014	10.42	10.42	10.15	10.15
6062	NYSE	TCI	Fri, Dec 19, 2014	10.49	10.49	10.15	10.15
6061	NYSE	TCI	Thu, Dec 18, 2014	11.01	11.01	10.51	10.51
6060	NYSE	TCI	Wed, Dec 17, 2014	10.15	10.49	10.15	10.49
6059	NYSE	TCI	Tue, Dec 16, 2014	9.52	9.59	9.52	9.59
6058	NYSE	TCI	Mon, Dec 15, 2014	9.38	9.55	9.23	9.54
6057	NYSE	TCI	Fri, Dec 12, 2014	9.00	9.09	9.00	9.07
6056	NYSE	TCI	Thu, Dec 11, 2014	9.78	9.78	9.14	9.22
6055	NYSE	TCI	Wed, Dec 10, 2014	12.83	12.83	9.28	9.76
6054	NYSE	TCI	Tue, Dec 9, 2014	11.55	11.88	11.55	11.75
6053	NYSE	TCI	Mon, Dec 8, 2014	12.00	12.29	11.61	11.69
6052	NYSE	TCI	Fri, Dec 5, 2014	12.23	12.55	12.20	12.28
6051	NYSE	TCI	Thu, Dec 4, 2014	11.90	12.52	11.90	12.43
6050	NYSE	TCI	Wed, Dec 3, 2014	11.97	12.00	11.97	11.98
6049	NYSE	TCI	Tue, Dec 2, 2014	12.40	12.40	11.90	11.90
6048	NYSE	TCI	Mon, Dec 1, 2014	12.22	12.41	12.22	12.41
6047	NYSE	TCI	Fri, Nov 28, 2014	12.02	12.12	12.01	12.10
6046	NYSE	TCI	Wed, Nov 26, 2014	11.94	12.02	11.91	11.91
6045	NYSE	TCI	Tue, Nov 25, 2014	12.00	12.02	11.97	11.97
6044	NYSE	TCI	Mon, Nov 24, 2014	12.00	12.01	12.00	12.01
6043	NYSE	TCI	Fri, Nov 21, 2014	12.16	12.16	12.00	12.00
6042	NYSE	TCI	Thu, Nov 20, 2014	12.08	12.15	12.08	12.15
6041	NYSE	TCI	Wed, Nov 19, 2014	12.00	12.20	12.00	12.20
6040	NYSE	TCI	Tue, Nov 18, 2014	12.05	12.15	12.00	12.00
6039	NYSE	TCI	Mon, Nov 17, 2014	12.46	12.50	12.16	12.18
6038	NYSE	TCI	Fri, Nov 14, 2014	12.76	13.05	11.50	12.00
6037	NYSE	TCI	Thu, Nov 13, 2014	12.15	12.27	11.86	12.20
6036	NYSE	TCI	Wed, Nov 12, 2014	12.04	12.41	11.99	12.25
6035	NYSE	TCI	Tue, Nov 11, 2014	11.79	12.55	11.79	12.15
6034	NYSE	TCI	Mon, Nov 10, 2014	11.82	12.13	11.80	12.13
6033	NYSE	TCI	Fri, Nov 7, 2014	12.06	12.14	12.06	12.14
6032	NYSE	TCI	Wed, Nov 5, 2014	11.68	13.00	11.65	12.44
6031	NYSE	TCI	Tue, Nov 4, 2014	11.26	11.91	11.26	11.91
6030	NYSE	TCI	Mon, Nov 3, 2014	11.30	11.30	11.25	11.26
6029	NYSE	TCI	Fri, Oct 31, 2014	11.08	11.68	11.08	11.50
6028	NYSE	TCI	Wed, Oct 29, 2014	11.04	11.11	11.04	11.11
6027	NYSE	TCI	Tue, Oct 28, 2014	11.00	11.00	11.00	11.00
6026	NYSE	TCI	Mon, Oct 27, 2014	10.92	11.10	10.64	11.08
6025	NYSE	TCI	Fri, Oct 24, 2014	10.67	10.92	10.57	10.92
6024	NYSE	TCI	Thu, Oct 23, 2014	10.80	10.80	10.60	10.60
6023	NYSE	TCI	Wed, Oct 22, 2014	10.16	11.10	10.16	10.66
6022	NYSE	TCI	Tue, Oct 21, 2014	9.89	10.54	9.89	10.54
6021	NYSE	TCI	Mon, Oct 20, 2014	9.84	10.14	9.70	9.98
6020	NYSE	TCI	Fri, Oct 17, 2014	9.85	10.40	9.60	9.86
6019	NYSE	TCI	Thu, Oct 16, 2014	9.91	9.91	9.68	9.68
6018	NYSE	TCI	Wed, Oct 15, 2014	10.04	10.11	10.04	10.11
6017	NYSE	TCI	Tue, Oct 14, 2014	10.00	10.19	9.99	10.04
6016	NYSE	TCI	Mon, Oct 13, 2014	10.14	10.17	10.14	10.15
6015	NYSE	TCI	Fri, Oct 10, 2014	9.68	9.68	9.52	9.52
6014	NYSE	TCI	Thu, Oct 9, 2014	9.72	9.72	9.72	9.72
6013	NYSE	TCI	Wed, Oct 8, 2014	9.76	9.76	9.50	9.50
6012	NYSE	TCI	Tue, Oct 7, 2014	9.73	9.75	9.55	9.55
6011	NYSE	TCI	Mon, Oct 6, 2014	9.60	9.64	9.55	9.62
6010	NYSE	TCI	Fri, Oct 3, 2014	10.49	10.49	9.60	9.60
6009	NYSE	TCI	Thu, Oct 2, 2014	10.25	10.46	10.25	10.28
6008	NYSE	TCI	Wed, Oct 1, 2014	10.00	10.25	10.00	10.00
6007	NYSE	TCI	Tue, Sep 30, 2014	11.50	11.50	10.00	10.00
6006	NYSE	TCI	Mon, Sep 29, 2014	11.53	11.56	11.35	11.44
6005	NYSE	TCI	Fri, Sep 26, 2014	11.25	11.25	11.25	11.25
6004	NYSE	TCI	Thu, Sep 25, 2014	11.43	11.45	11.30	11.30
6003	NYSE	TCI	Wed, Sep 24, 2014	11.21	11.29	11.21	11.29
6002	NYSE	TCI	Tue, Sep 23, 2014	10.78	11.20	10.78	11.13
6001	NYSE	TCI	Mon, Sep 22, 2014	10.36	10.69	10.36	10.69
6000	NYSE	TCI	Fri, Sep 19, 2014	10.00	10.82	10.00	10.35
5999	NYSE	TCI	Thu, Sep 18, 2014	10.35	10.50	10.20	10.31
5998	NYSE	TCI	Wed, Sep 17, 2014	10.00	10.18	9.94	10.11
5997	NYSE	TCI	Tue, Sep 16, 2014	9.48	9.70	9.44	9.57
5996	NYSE	TCI	Mon, Sep 15, 2014	9.77	10.14	9.77	9.93
5995	NYSE	TCI	Fri, Sep 12, 2014	10.00	10.10	10.00	10.00
5994	NYSE	TCI	Tue, Sep 9, 2014	11.20	11.20	10.27	10.37
5993	NYSE	TCI	Mon, Sep 8, 2014	11.06	11.11	11.06	11.06
5992	NYSE	TCI	Fri, Sep 5, 2014	10.94	11.15	10.94	11.08
5991	NYSE	TCI	Thu, Sep 4, 2014	11.00	11.00	10.92	10.92
5990	NYSE	TCI	Wed, Sep 3, 2014	11.20	11.37	11.20	11.30
5989	NYSE	TCI	Tue, Sep 2, 2014	11.50	11.50	11.29	11.37
5988	NYSE	TCI	Fri, Aug 29, 2014	12.00	12.00	11.84	11.84
5987	NYSE	TCI	Thu, Aug 28, 2014	11.92	12.15	11.92	12.07
5986	NYSE	TCI	Wed, Aug 27, 2014	12.23	12.23	11.97	12.05
5985	NYSE	TCI	Tue, Aug 26, 2014	12.60	12.61	12.38	12.39
5984	NYSE	TCI	Mon, Aug 25, 2014	12.71	12.71	12.71	12.71
5983	NYSE	TCI	Fri, Aug 22, 2014	13.30	13.30	13.15	13.15
5982	NYSE	TCI	Thu, Aug 21, 2014	12.95	13.30	12.95	13.20
5981	NYSE	TCI	Wed, Aug 20, 2014	12.95	12.95	12.79	12.95
5980	NYSE	TCI	Tue, Aug 19, 2014	12.93	13.30	12.76	13.15
5979	NYSE	TCI	Mon, Aug 18, 2014	12.95	12.95	12.95	12.95
5978	NYSE	TCI	Fri, Aug 15, 2014	13.00	13.04	12.90	12.90
5977	NYSE	TCI	Thu, Aug 14, 2014	12.75	12.85	12.75	12.85
5976	NYSE	TCI	Wed, Aug 13, 2014	12.90	12.99	12.75	12.75
5975	NYSE	TCI	Tue, Aug 12, 2014	12.94	13.00	12.94	13.00
5974	NYSE	TCI	Mon, Aug 11, 2014	13.11	13.23	13.11	13.11
5973	NYSE	TCI	Fri, Aug 8, 2014	13.15	13.15	12.95	13.10
5972	NYSE	TCI	Wed, Aug 6, 2014	13.25	13.32	13.23	13.23
5971	NYSE	TCI	Tue, Aug 5, 2014	13.40	13.41	13.40	13.40
5970	NYSE	TCI	Mon, Aug 4, 2014	13.62	13.62	13.42	13.52
5969	NYSE	TCI	Fri, Aug 1, 2014	14.11	14.12	13.77	13.77
5968	NYSE	TCI	Thu, Jul 31, 2014	14.52	14.54	14.51	14.52
5967	NYSE	TCI	Wed, Jul 30, 2014	14.45	14.45	14.45	14.45
5966	NYSE	TCI	Tue, Jul 29, 2014	14.09	14.09	13.82	14.00
5965	NYSE	TCI	Mon, Jul 28, 2014	14.02	14.02	14.02	14.02
5964	NYSE	TCI	Fri, Jul 25, 2014	13.30	13.30	13.30	13.30
5963	NYSE	TCI	Thu, Jul 24, 2014	13.61	13.79	13.30	13.30
5962	NYSE	TCI	Wed, Jul 23, 2014	13.45	13.80	13.44	13.80
5961	NYSE	TCI	Tue, Jul 22, 2014	13.18	13.40	13.18	13.32
5960	NYSE	TCI	Mon, Jul 21, 2014	13.14	13.14	13.10	13.10
5959	NYSE	TCI	Fri, Jul 18, 2014	12.95	12.97	12.95	12.97
5958	NYSE	TCI	Thu, Jul 17, 2014	12.96	13.37	12.95	13.37
5957	NYSE	TCI	Wed, Jul 16, 2014	13.19	13.40	12.95	12.98
5956	NYSE	TCI	Tue, Jul 15, 2014	12.89	13.80	12.89	13.38
5955	NYSE	TCI	Mon, Jul 14, 2014	12.80	13.20	12.63	12.99
5954	NYSE	TCI	Fri, Jul 11, 2014	12.58	13.43	12.53	13.43
5953	NYSE	TCI	Thu, Jul 10, 2014	12.59	12.85	12.52	12.52
5952	NYSE	TCI	Wed, Jul 9, 2014	12.75	12.75	12.75	12.75
5951	NYSE	TCI	Tue, Jul 8, 2014	14.27	14.27	12.35	12.35
5950	NYSE	TCI	Mon, Jul 7, 2014	14.75	14.75	14.75	14.75
5949	NYSE	TCI	Thu, Jul 3, 2014	14.69	14.69	14.50	14.50
5948	NYSE	TCI	Wed, Jul 2, 2014	14.43	14.65	14.40	14.63
5947	NYSE	TCI	Tue, Jul 1, 2014	14.50	14.76	14.44	14.76
5946	NYSE	TCI	Mon, Jun 30, 2014	14.00	14.24	13.85	14.24
5945	NYSE	TCI	Fri, Jun 27, 2014	13.76	13.76	13.75	13.75
5944	NYSE	TCI	Thu, Jun 26, 2014	13.77	14.00	13.76	14.00
5943	NYSE	TCI	Wed, Jun 25, 2014	13.80	14.05	13.80	14.02
5942	NYSE	TCI	Tue, Jun 24, 2014	14.04	14.11	14.00	14.11
5941	NYSE	TCI	Mon, Jun 23, 2014	13.48	14.14	13.48	13.87
5940	NYSE	TCI	Fri, Jun 20, 2014	13.60	13.60	13.59	13.59
5939	NYSE	TCI	Thu, Jun 19, 2014	13.00	13.35	13.00	13.29
5938	NYSE	TCI	Wed, Jun 18, 2014	12.80	12.90	12.66	12.90
5937	NYSE	TCI	Mon, Jun 16, 2014	12.33	12.69	12.33	12.69
5936	NYSE	TCI	Thu, Jun 12, 2014	12.15	12.21	12.14	12.21
5935	NYSE	TCI	Wed, Jun 11, 2014	12.00	12.29	11.70	11.91
5934	NYSE	TCI	Tue, Jun 10, 2014	12.07	12.09	11.77	11.88
5933	NYSE	TCI	Mon, Jun 9, 2014	12.22	12.22	12.10	12.10
5932	NYSE	TCI	Thu, Jun 5, 2014	12.25	12.43	12.07	12.30
5931	NYSE	TCI	Tue, Jun 3, 2014	12.19	12.34	12.10	12.16
5930	NYSE	TCI	Mon, Jun 2, 2014	12.07	12.31	12.07	12.31
5929	NYSE	TCI	Fri, May 30, 2014	12.30	12.30	12.30	12.30
5928	NYSE	TCI	Thu, May 29, 2014	12.49	12.49	12.20	12.47
5927	NYSE	TCI	Wed, May 28, 2014	12.02	12.10	12.02	12.10
5926	NYSE	TCI	Tue, May 27, 2014	12.25	12.36	12.00	12.00
5925	NYSE	TCI	Wed, May 21, 2014	12.70	12.70	12.35	12.50
5924	NYSE	TCI	Tue, May 20, 2014	12.78	12.92	12.61	12.84
5923	NYSE	TCI	Mon, May 19, 2014	13.51	13.51	12.85	12.92
5922	NYSE	TCI	Fri, May 16, 2014	13.40	13.40	13.25	13.25
5921	NYSE	TCI	Thu, May 15, 2014	13.40	13.40	13.40	13.40
5920	NYSE	TCI	Wed, May 14, 2014	12.98	13.40	12.98	13.39
5919	NYSE	TCI	Tue, May 13, 2014	12.75	12.90	12.67	12.90
5918	NYSE	TCI	Mon, May 12, 2014	12.79	12.79	12.60	12.77
5917	NYSE	TCI	Fri, May 9, 2014	12.85	12.97	12.50	12.69
5916	NYSE	TCI	Thu, May 8, 2014	13.05	13.24	12.95	12.96
5915	NYSE	TCI	Wed, May 7, 2014	12.54	13.20	12.54	13.20
5914	NYSE	TCI	Tue, May 6, 2014	13.01	13.33	12.74	13.00
5913	NYSE	TCI	Mon, May 5, 2014	13.70	13.80	13.12	13.21
5912	NYSE	TCI	Fri, May 2, 2014	14.00	14.00	14.00	14.00
5911	NYSE	TCI	Thu, May 1, 2014	14.18	14.18	13.70	14.05
5910	NYSE	TCI	Wed, Apr 30, 2014	14.15	14.40	14.15	14.35
5909	NYSE	TCI	Tue, Apr 29, 2014	14.45	14.45	14.25	14.25
5908	NYSE	TCI	Mon, Apr 28, 2014	14.26	15.01	14.25	14.55
5907	NYSE	TCI	Fri, Apr 25, 2014	16.18	16.18	14.96	14.97
5906	NYSE	TCI	Thu, Apr 24, 2014	16.39	16.81	16.19	16.26
5905	NYSE	TCI	Wed, Apr 23, 2014	16.99	16.99	16.80	16.81
5904	NYSE	TCI	Tue, Apr 22, 2014	16.60	16.98	16.30	16.98
5903	NYSE	TCI	Mon, Apr 21, 2014	16.80	17.20	16.79	16.84
5902	NYSE	TCI	Thu, Apr 17, 2014	16.80	16.80	16.65	16.70
5901	NYSE	TCI	Wed, Apr 16, 2014	16.70	17.28	16.70	16.85
5900	NYSE	TCI	Tue, Apr 15, 2014	16.53	17.25	16.50	16.75
5899	NYSE	TCI	Mon, Apr 14, 2014	16.05	17.10	15.90	16.72
5898	NYSE	TCI	Fri, Apr 11, 2014	15.66	16.30	15.61	16.10
5897	NYSE	TCI	Thu, Apr 10, 2014	15.55	16.18	15.50	15.62
5896	NYSE	TCI	Wed, Apr 9, 2014	14.57	15.80	14.57	15.58
5895	NYSE	TCI	Mon, Apr 7, 2014	14.93	14.93	13.86	14.34
5894	NYSE	TCI	Fri, Apr 4, 2014	15.20	15.66	15.06	15.10
5893	NYSE	TCI	Thu, Apr 3, 2014	15.55	15.55	15.45	15.45
5892	NYSE	TCI	Wed, Apr 2, 2014	14.59	15.72	14.59	15.72
5891	NYSE	TCI	Tue, Apr 1, 2014	14.30	14.51	13.85	14.51
5890	NYSE	TCI	Mon, Mar 31, 2014	14.42	14.44	14.25	14.27
5889	NYSE	TCI	Fri, Mar 28, 2014	14.90	14.90	14.55	14.56
5888	NYSE	TCI	Thu, Mar 27, 2014	15.05	15.05	15.05	15.05
5887	NYSE	TCI	Mon, Mar 24, 2014	15.00	15.00	14.65	14.90
5886	NYSE	TCI	Fri, Mar 21, 2014	15.60	15.60	15.50	15.50
5885	NYSE	TCI	Thu, Mar 20, 2014	15.78	15.78	15.71	15.75
5884	NYSE	TCI	Tue, Mar 18, 2014	15.82	15.84	15.82	15.84
5883	NYSE	TCI	Mon, Mar 17, 2014	16.00	16.00	16.00	16.00
5882	NYSE	TCI	Thu, Mar 13, 2014	15.80	15.80	15.80	15.80
5881	NYSE	TCI	Wed, Mar 12, 2014	16.00	16.01	15.90	15.91
5880	NYSE	TCI	Tue, Mar 11, 2014	16.01	16.01	15.94	15.95
5879	NYSE	TCI	Mon, Mar 10, 2014	15.60	15.78	15.60	15.78
5878	NYSE	TCI	Fri, Mar 7, 2014	15.60	15.60	15.60	15.60
5877	NYSE	TCI	Thu, Mar 6, 2014	15.65	15.65	15.50	15.50
5876	NYSE	TCI	Wed, Mar 5, 2014	15.59	15.60	15.57	15.57
5875	NYSE	TCI	Tue, Mar 4, 2014	15.59	15.59	15.39	15.48
5874	NYSE	TCI	Mon, Mar 3, 2014	15.70	15.70	15.40	15.60
5873	NYSE	TCI	Fri, Feb 28, 2014	15.90	16.05	15.80	15.80
5872	NYSE	TCI	Thu, Feb 27, 2014	16.00	16.00	16.00	16.00
5871	NYSE	TCI	Wed, Feb 26, 2014	16.20	16.20	16.00	16.00
5870	NYSE	TCI	Tue, Feb 25, 2014	16.32	16.32	16.24	16.24
5869	NYSE	TCI	Mon, Feb 24, 2014	16.07	16.24	16.07	16.24
5868	NYSE	TCI	Fri, Feb 21, 2014	16.10	16.10	16.10	16.10
5867	NYSE	TCI	Thu, Feb 20, 2014	16.01	16.01	16.00	16.00
5866	NYSE	TCI	Wed, Feb 19, 2014	16.57	16.59	16.10	16.10
5865	NYSE	TCI	Tue, Feb 18, 2014	16.95	17.50	16.55	16.57
5864	NYSE	TCI	Fri, Feb 14, 2014	15.01	16.88	15.01	16.88
5863	NYSE	TCI	Thu, Feb 13, 2014	15.90	15.90	15.00	15.51
5862	NYSE	TCI	Wed, Feb 12, 2014	16.05	16.73	15.50	16.10
5861	NYSE	TCI	Tue, Feb 11, 2014	16.25	16.25	15.60	16.00
5860	NYSE	TCI	Mon, Feb 10, 2014	14.75	16.29	14.75	15.49
5859	NYSE	TCI	Fri, Feb 7, 2014	13.00	13.98	13.00	13.93
5858	NYSE	TCI	Thu, Feb 6, 2014	12.05	12.55	12.05	12.54
5857	NYSE	TCI	Wed, Feb 5, 2014	11.50	11.87	11.50	11.65
5856	NYSE	TCI	Tue, Feb 4, 2014	11.23	11.49	11.23	11.40
5855	NYSE	TCI	Mon, Feb 3, 2014	11.05	11.05	11.05	11.05
5854	NYSE	TCI	Fri, Jan 31, 2014	10.80	11.02	10.80	11.02
5853	NYSE	TCI	Thu, Jan 30, 2014	10.70	10.70	10.55	10.58
5852	NYSE	TCI	Wed, Jan 29, 2014	10.20	10.60	10.08	10.47
5851	NYSE	TCI	Tue, Jan 28, 2014	10.70	10.70	10.53	10.53
5850	NYSE	TCI	Mon, Jan 27, 2014	10.65	10.65	10.51	10.51
5849	NYSE	TCI	Fri, Jan 24, 2014	10.51	10.51	10.40	10.42
5848	NYSE	TCI	Thu, Jan 23, 2014	10.17	10.17	10.17	10.17
5847	NYSE	TCI	Wed, Jan 22, 2014	10.23	10.30	10.18	10.30
5846	NYSE	TCI	Tue, Jan 21, 2014	10.26	10.33	10.16	10.16
5845	NYSE	TCI	Fri, Jan 17, 2014	9.88	10.21	9.88	10.21
5844	NYSE	TCI	Wed, Jan 15, 2014	9.64	9.94	9.60	9.94
5843	NYSE	TCI	Tue, Jan 14, 2014	9.28	9.28	9.28	9.28
5842	NYSE	TCI	Mon, Jan 13, 2014	9.35	9.42	9.28	9.28
5841	NYSE	TCI	Thu, Jan 9, 2014	9.20	9.35	9.18	9.33
5840	NYSE	TCI	Tue, Jan 7, 2014	9.15	9.29	9.11	9.25
5839	NYSE	TCI	Mon, Jan 6, 2014	9.00	9.10	8.90	9.10
5838	NYSE	TCI	Fri, Jan 3, 2014	9.00	9.28	8.80	8.80
5837	NYSE	TCI	Thu, Jan 2, 2014	9.53	10.13	8.80	9.02
5836	NYSE	TCI	Tue, Dec 31, 2013	9.13	9.44	9.13	9.44
5835	NYSE	TCI	Mon, Dec 30, 2013	8.59	9.13	8.59	9.13
5834	NYSE	TCI	Tue, Dec 24, 2013	8.46	8.50	8.46	8.50
5833	NYSE	TCI	Mon, Dec 23, 2013	8.40	8.55	8.40	8.55
5832	NYSE	TCI	Wed, Dec 18, 2013	8.33	8.33	8.33	8.33
5831	NYSE	TCI	Tue, Dec 17, 2013	8.33	8.33	8.33	8.33
5830	NYSE	TCI	Mon, Dec 16, 2013	8.44	8.44	8.44	8.44
5829	NYSE	TCI	Wed, Dec 11, 2013	8.34	8.34	8.34	8.34
5828	NYSE	TCI	Tue, Dec 10, 2013	8.40	8.40	8.40	8.40
5827	NYSE	TCI	Mon, Dec 9, 2013	8.25	8.26	8.25	8.26
5826	NYSE	TCI	Fri, Dec 6, 2013	8.45	8.45	8.20	8.20
5825	NYSE	TCI	Thu, Dec 5, 2013	8.50	8.50	8.50	8.50
5824	NYSE	TCI	Wed, Dec 4, 2013	8.45	8.53	8.45	8.53
5823	NYSE	TCI	Tue, Dec 3, 2013	8.28	8.35	8.20	8.35
5822	NYSE	TCI	Mon, Dec 2, 2013	8.15	8.25	8.11	8.25
5821	NYSE	TCI	Wed, Nov 27, 2013	8.45	8.46	8.45	8.46
5820	NYSE	TCI	Mon, Nov 25, 2013	8.45	8.45	8.37	8.38
5819	NYSE	TCI	Fri, Nov 22, 2013	8.36	8.50	8.36	8.50
5818	NYSE	TCI	Wed, Nov 20, 2013	8.43	8.45	8.43	8.45
5817	NYSE	TCI	Tue, Nov 19, 2013	8.48	8.49	8.37	8.38
5816	NYSE	TCI	Mon, Nov 18, 2013	8.40	8.50	8.35	8.40
5815	NYSE	TCI	Fri, Nov 15, 2013	8.57	8.58	8.50	8.58
5814	NYSE	TCI	Thu, Nov 14, 2013	8.65	8.72	8.65	8.65
5813	NYSE	TCI	Wed, Nov 13, 2013	8.78	8.78	8.63	8.63
5812	NYSE	TCI	Tue, Nov 12, 2013	8.83	8.85	8.82	8.82
5811	NYSE	TCI	Mon, Nov 11, 2013	8.40	8.70	8.40	8.70
5810	NYSE	TCI	Fri, Nov 8, 2013	8.80	8.80	8.77	8.77
5809	NYSE	TCI	Thu, Nov 7, 2013	8.83	8.83	8.83	8.83
5808	NYSE	TCI	Wed, Nov 6, 2013	8.85	8.85	8.85	8.85
5807	NYSE	TCI	Tue, Nov 5, 2013	8.90	8.90	8.85	8.90
5806	NYSE	TCI	Mon, Nov 4, 2013	8.95	8.95	8.95	8.95
5805	NYSE	TCI	Wed, Oct 30, 2013	8.85	8.85	8.85	8.85
5804	NYSE	TCI	Tue, Oct 29, 2013	8.85	8.85	8.85	8.85
5803	NYSE	TCI	Thu, Oct 24, 2013	8.90	8.90	8.90	8.90
5802	NYSE	TCI	Wed, Oct 23, 2013	8.93	9.00	8.88	8.95
5801	NYSE	TCI	Mon, Oct 21, 2013	9.11	9.11	9.05	9.05
5800	NYSE	TCI	Fri, Oct 18, 2013	9.05	9.20	8.85	9.08
5799	NYSE	TCI	Thu, Oct 17, 2013	9.15	9.15	9.01	9.01
5798	NYSE	TCI	Wed, Oct 16, 2013	9.01	9.35	9.01	9.15
5797	NYSE	TCI	Tue, Oct 15, 2013	9.32	9.32	9.04	9.11
5796	NYSE	TCI	Wed, Oct 9, 2013	9.46	9.46	9.35	9.37
5795	NYSE	TCI	Tue, Oct 8, 2013	9.40	9.40	9.30	9.30
5794	NYSE	TCI	Mon, Oct 7, 2013	9.14	9.14	9.14	9.14
5793	NYSE	TCI	Fri, Oct 4, 2013	9.15	9.15	9.05	9.13
5792	NYSE	TCI	Wed, Oct 2, 2013	9.00	9.19	8.92	9.19
5791	NYSE	TCI	Tue, Oct 1, 2013	9.09	9.09	9.05	9.05
5790	NYSE	TCI	Mon, Sep 30, 2013	9.00	9.00	8.90	8.92
5789	NYSE	TCI	Thu, Sep 26, 2013	8.98	9.26	8.98	9.24
5788	NYSE	TCI	Wed, Sep 25, 2013	8.73	8.88	8.73	8.85
5787	NYSE	TCI	Tue, Sep 24, 2013	8.65	8.74	8.65	8.74
5786	NYSE	TCI	Mon, Sep 23, 2013	8.62	8.67	8.53	8.65
5785	NYSE	TCI	Fri, Sep 20, 2013	8.60	8.92	8.60	8.92
5784	NYSE	TCI	Thu, Sep 19, 2013	8.60	8.60	8.60	8.60
5783	NYSE	TCI	Wed, Sep 18, 2013	7.91	8.61	7.91	8.61
5782	NYSE	TCI	Tue, Sep 17, 2013	8.30	8.40	8.16	8.16
5781	NYSE	TCI	Mon, Sep 16, 2013	8.06	8.36	7.90	8.14
5780	NYSE	TCI	Fri, Sep 13, 2013	8.87	8.87	8.62	8.82
5779	NYSE	TCI	Thu, Sep 12, 2013	8.62	8.92	8.62	8.92
5778	NYSE	TCI	Tue, Sep 10, 2013	8.70	8.72	8.47	8.55
5777	NYSE	TCI	Mon, Sep 9, 2013	8.60	8.60	8.53	8.53
5776	NYSE	TCI	Fri, Sep 6, 2013	8.67	8.67	8.67	8.67
5775	NYSE	TCI	Thu, Sep 5, 2013	8.63	8.63	8.60	8.60
5774	NYSE	TCI	Fri, Aug 30, 2013	8.70	8.75	8.70	8.75
5773	NYSE	TCI	Thu, Aug 29, 2013	8.37	8.66	8.37	8.66
5772	NYSE	TCI	Wed, Aug 28, 2013	8.27	8.67	8.27	8.40
5771	NYSE	TCI	Tue, Aug 27, 2013	8.12	8.40	8.08	8.30
5770	NYSE	TCI	Mon, Aug 26, 2013	7.95	8.02	7.90	8.02
5769	NYSE	TCI	Fri, Aug 23, 2013	7.76	7.99	7.76	7.99
5768	NYSE	TCI	Thu, Aug 22, 2013	7.64	7.82	7.64	7.80
5767	NYSE	TCI	Wed, Aug 21, 2013	7.55	7.65	7.50	7.65
5766	NYSE	TCI	Tue, Aug 20, 2013	7.65	7.70	7.33	7.45
5765	NYSE	TCI	Mon, Aug 19, 2013	7.20	7.50	7.20	7.50
5764	NYSE	TCI	Thu, Aug 15, 2013	7.60	7.60	7.06	7.06
5763	NYSE	TCI	Wed, Aug 14, 2013	6.99	7.25	6.99	7.25
5762	NYSE	TCI	Tue, Aug 13, 2013	7.40	7.44	7.17	7.42
5761	NYSE	TCI	Mon, Aug 12, 2013	7.00	7.32	6.86	7.32
5760	NYSE	TCI	Fri, Aug 9, 2013	7.40	7.40	7.35	7.35
5759	NYSE	TCI	Thu, Aug 8, 2013	7.44	7.49	7.40	7.40
5758	NYSE	TCI	Wed, Aug 7, 2013	7.51	7.51	7.51	7.51
5757	NYSE	TCI	Tue, Aug 6, 2013	7.58	7.58	7.51	7.52
5756	NYSE	TCI	Fri, Aug 2, 2013	7.64	7.64	7.61	7.61
5755	NYSE	TCI	Thu, Aug 1, 2013	7.50	7.50	7.50	7.50
5754	NYSE	TCI	Tue, Jul 30, 2013	7.52	7.52	7.50	7.50
5753	NYSE	TCI	Fri, Jul 26, 2013	7.57	7.60	7.45	7.51
5752	NYSE	TCI	Thu, Jul 25, 2013	7.63	7.78	7.60	7.67
5751	NYSE	TCI	Tue, Jul 23, 2013	7.68	7.75	7.51	7.57
5750	NYSE	TCI	Mon, Jul 22, 2013	7.53	7.64	7.53	7.55
5749	NYSE	TCI	Fri, Jul 19, 2013	7.65	7.65	7.65	7.65
5748	NYSE	TCI	Thu, Jul 18, 2013	7.29	7.65	7.29	7.64
5747	NYSE	TCI	Wed, Jul 17, 2013	7.59	7.59	7.16	7.26
5746	NYSE	TCI	Tue, Jul 16, 2013	7.85	7.85	7.50	7.51
5745	NYSE	TCI	Mon, Jul 15, 2013	7.81	8.05	7.80	7.90
5744	NYSE	TCI	Fri, Jul 12, 2013	7.93	8.26	7.70	7.82
5743	NYSE	TCI	Thu, Jul 11, 2013	8.13	8.44	7.83	8.00
5742	NYSE	TCI	Wed, Jul 10, 2013	8.71	8.71	7.51	8.06
5741	NYSE	TCI	Tue, Jul 9, 2013	8.25	8.42	8.25	8.41
5740	NYSE	TCI	Mon, Jul 8, 2013	9.00	9.09	8.38	8.38
5739	NYSE	TCI	Fri, Jul 5, 2013	8.98	8.98	8.83	8.84
5738	NYSE	TCI	Wed, Jul 3, 2013	9.03	9.03	9.03	9.03
5737	NYSE	TCI	Tue, Jul 2, 2013	9.04	9.04	9.04	9.04
5736	NYSE	TCI	Mon, Jul 1, 2013	9.02	9.02	8.82	8.82
5735	NYSE	TCI	Fri, Jun 28, 2013	8.80	8.90	8.80	8.90
5734	NYSE	TCI	Thu, Jun 27, 2013	8.90	8.90	8.90	8.90
5733	NYSE	TCI	Wed, Jun 26, 2013	8.90	9.97	8.90	8.90
5732	NYSE	TCI	Tue, Jun 25, 2013	8.25	8.55	8.25	8.50
5731	NYSE	TCI	Mon, Jun 24, 2013	8.15	8.35	8.15	8.29
5730	NYSE	TCI	Fri, Jun 21, 2013	8.15	8.17	8.15	8.15
5729	NYSE	TCI	Thu, Jun 20, 2013	8.15	8.33	8.15	8.26
5728	NYSE	TCI	Wed, Jun 19, 2013	7.68	8.20	7.60	8.20
5727	NYSE	TCI	Tue, Jun 18, 2013	6.81	7.50	6.81	7.50
5726	NYSE	TCI	Mon, Jun 17, 2013	6.51	6.76	6.51	6.59
5725	NYSE	TCI	Fri, Jun 14, 2013	6.84	6.89	6.75	6.89
5724	NYSE	TCI	Wed, Jun 12, 2013	6.60	6.60	6.60	6.60
5723	NYSE	TCI	Mon, Jun 10, 2013	6.85	6.85	6.85	6.85
5722	NYSE	TCI	Fri, Jun 7, 2013	6.90	6.90	6.90	6.90
5721	NYSE	TCI	Thu, Jun 6, 2013	7.05	7.20	6.95	7.00
5720	NYSE	TCI	Wed, Jun 5, 2013	7.14	7.15	7.14	7.15
5719	NYSE	TCI	Tue, Jun 4, 2013	7.05	7.05	7.05	7.05
5718	NYSE	TCI	Mon, Jun 3, 2013	7.05	7.06	7.05	7.06
5717	NYSE	TCI	Fri, May 31, 2013	7.20	7.20	7.00	7.05
5716	NYSE	TCI	Thu, May 30, 2013	7.40	7.40	6.80	7.10
5715	NYSE	TCI	Wed, May 29, 2013	7.18	7.50	7.18	7.45
5714	NYSE	TCI	Tue, May 28, 2013	7.09	7.09	7.00	7.00
5713	NYSE	TCI	Fri, May 24, 2013	7.18	7.18	7.10	7.10
5712	NYSE	TCI	Thu, May 23, 2013	6.96	7.39	6.96	7.20
5711	NYSE	TCI	Wed, May 22, 2013	7.52	7.65	6.85	6.85
5710	NYSE	TCI	Tue, May 21, 2013	6.40	7.35	6.40	7.35
5709	NYSE	TCI	Mon, May 20, 2013	6.45	6.47	6.40	6.40
5708	NYSE	TCI	Fri, May 17, 2013	6.39	6.59	6.24	6.59
5707	NYSE	TCI	Thu, May 16, 2013	7.26	7.26	6.15	6.44
5706	NYSE	TCI	Wed, May 15, 2013	7.62	7.89	7.31	7.31
5705	NYSE	TCI	Tue, May 14, 2013	8.79	10.21	7.41	7.58
5704	NYSE	TCI	Mon, May 13, 2013	7.85	8.94	7.85	8.94
5703	NYSE	TCI	Fri, May 10, 2013	6.77	7.76	6.77	7.60
5702	NYSE	TCI	Thu, May 9, 2013	6.86	6.92	6.80	6.80
5701	NYSE	TCI	Wed, May 8, 2013	6.90	6.90	6.85	6.85
5700	NYSE	TCI	Tue, May 7, 2013	6.95	7.00	6.90	6.91
5699	NYSE	TCI	Mon, May 6, 2013	6.69	6.93	6.69	6.93
5698	NYSE	TCI	Fri, May 3, 2013	6.65	6.65	6.65	6.65
5697	NYSE	TCI	Thu, May 2, 2013	6.49	6.55	6.40	6.42
5696	NYSE	TCI	Wed, May 1, 2013	6.57	6.65	6.55	6.55
5695	NYSE	TCI	Tue, Apr 30, 2013	6.47	6.70	6.45	6.70
5694	NYSE	TCI	Mon, Apr 29, 2013	6.08	6.57	6.00	6.45
5693	NYSE	TCI	Fri, Apr 26, 2013	5.97	6.18	5.97	6.16
5692	NYSE	TCI	Thu, Apr 25, 2013	5.69	5.93	5.69	5.89
5691	NYSE	TCI	Wed, Apr 24, 2013	5.70	5.70	5.65	5.65
5690	NYSE	TCI	Tue, Apr 23, 2013	5.58	5.65	5.58	5.65
5689	NYSE	TCI	Mon, Apr 22, 2013	5.59	5.62	5.51	5.62
5688	NYSE	TCI	Fri, Apr 19, 2013	5.52	5.52	5.51	5.51
5687	NYSE	TCI	Wed, Apr 17, 2013	5.70	5.72	5.36	5.60
5686	NYSE	TCI	Tue, Apr 16, 2013	5.80	5.80	5.75	5.75
5685	NYSE	TCI	Mon, Apr 15, 2013	5.60	5.65	5.55	5.65
5684	NYSE	TCI	Fri, Apr 12, 2013	5.65	5.65	5.60	5.60
5683	NYSE	TCI	Thu, Apr 11, 2013	5.38	5.63	5.38	5.60
5682	NYSE	TCI	Wed, Apr 10, 2013	5.25	5.43	5.25	5.40
5681	NYSE	TCI	Tue, Apr 9, 2013	5.43	5.43	5.36	5.36
5680	NYSE	TCI	Fri, Apr 5, 2013	5.40	5.44	5.40	5.44
5679	NYSE	TCI	Wed, Apr 3, 2013	5.35	5.35	5.25	5.35
5678	NYSE	TCI	Tue, Apr 2, 2013	5.56	5.56	5.56	5.56
5677	NYSE	TCI	Mon, Apr 1, 2013	5.41	5.55	5.41	5.52
5676	NYSE	TCI	Thu, Mar 28, 2013	5.44	5.45	5.27	5.37
5675	NYSE	TCI	Wed, Mar 27, 2013	5.65	5.65	5.47	5.53
5674	NYSE	TCI	Mon, Mar 25, 2013	5.57	5.58	5.57	5.58
5673	NYSE	TCI	Fri, Mar 22, 2013	5.67	5.67	5.48	5.48
5672	NYSE	TCI	Thu, Mar 21, 2013	5.71	5.71	5.71	5.71
5671	NYSE	TCI	Wed, Mar 20, 2013	5.75	5.75	5.75	5.75
5670	NYSE	TCI	Mon, Mar 18, 2013	5.61	5.78	5.55	5.78
5669	NYSE	TCI	Thu, Mar 14, 2013	5.69	5.69	5.69	5.69
5668	NYSE	TCI	Wed, Mar 13, 2013	5.60	5.60	5.60	5.60
5667	NYSE	TCI	Tue, Mar 12, 2013	5.57	5.57	5.57	5.57
5666	NYSE	TCI	Mon, Mar 11, 2013	5.58	5.61	5.58	5.61
5665	NYSE	TCI	Fri, Mar 8, 2013	5.33	5.52	5.33	5.52
5664	NYSE	TCI	Thu, Mar 7, 2013	5.41	5.41	5.40	5.40
5663	NYSE	TCI	Wed, Mar 6, 2013	5.35	5.41	5.35	5.41
5662	NYSE	TCI	Tue, Mar 5, 2013	5.31	5.31	5.31	5.31
5661	NYSE	TCI	Mon, Mar 4, 2013	5.21	5.34	5.21	5.34
5660	NYSE	TCI	Fri, Mar 1, 2013	5.15	5.21	5.15	5.21
5659	NYSE	TCI	Thu, Feb 28, 2013	5.00	5.16	5.00	5.00
5658	NYSE	TCI	Wed, Feb 27, 2013	5.02	5.02	4.73	4.99
5657	NYSE	TCI	Tue, Feb 26, 2013	5.25	5.25	5.06	5.06
5656	NYSE	TCI	Mon, Feb 25, 2013	5.51	5.51	5.30	5.30
5655	NYSE	TCI	Fri, Feb 22, 2013	5.55	5.60	5.55	5.55
5654	NYSE	TCI	Thu, Feb 21, 2013	6.00	6.00	5.35	5.55
5653	NYSE	TCI	Wed, Feb 20, 2013	6.30	6.32	6.08	6.10
5652	NYSE	TCI	Tue, Feb 19, 2013	5.57	6.50	5.57	6.39
5651	NYSE	TCI	Fri, Feb 15, 2013	4.75	5.50	4.75	5.49
5650	NYSE	TCI	Thu, Feb 14, 2013	4.60	4.70	4.60	4.70
5649	NYSE	TCI	Tue, Feb 12, 2013	4.60	4.60	4.55	4.55
5648	NYSE	TCI	Mon, Feb 11, 2013	4.55	4.55	4.55	4.55
5647	NYSE	TCI	Thu, Feb 7, 2013	4.41	4.56	4.41	4.55
5646	NYSE	TCI	Wed, Feb 6, 2013	4.35	4.38	4.35	4.38
5645	NYSE	TCI	Tue, Feb 5, 2013	4.30	4.33	4.30	4.33
5644	NYSE	TCI	Mon, Feb 4, 2013	4.17	4.27	4.17	4.18
5643	NYSE	TCI	Fri, Feb 1, 2013	4.20	4.30	4.20	4.30
5642	NYSE	TCI	Fri, Jan 25, 2013	4.20	4.28	4.15	4.28
5641	NYSE	TCI	Thu, Jan 24, 2013	4.24	4.24	4.24	4.24
5640	NYSE	TCI	Wed, Jan 23, 2013	4.17	4.21	4.17	4.21
5639	NYSE	TCI	Tue, Jan 22, 2013	4.23	4.27	4.15	4.17
5638	NYSE	TCI	Tue, Jan 15, 2013	4.10	4.27	4.10	4.27
5637	NYSE	TCI	Thu, Jan 10, 2013	4.46	4.46	4.25	4.27
5636	NYSE	TCI	Wed, Jan 9, 2013	4.61	4.75	4.52	4.52
5635	NYSE	TCI	Mon, Jan 7, 2013	4.30	4.79	4.30	4.79
5634	NYSE	TCI	Fri, Jan 4, 2013	4.16	4.16	4.16	4.16
5633	NYSE	TCI	Mon, Dec 31, 2012	4.19	4.34	4.11	4.34
5632	NYSE	TCI	Fri, Dec 28, 2012	4.03	4.03	4.00	4.00
5631	NYSE	TCI	Thu, Dec 27, 2012	3.92	4.02	3.92	4.01
5630	NYSE	TCI	Wed, Dec 26, 2012	3.90	3.90	3.90	3.90
5629	NYSE	TCI	Mon, Dec 24, 2012	3.80	3.81	3.80	3.81
5628	NYSE	TCI	Fri, Dec 21, 2012	3.82	3.82	3.81	3.81
5627	NYSE	TCI	Thu, Dec 20, 2012	3.80	3.80	3.80	3.80
5626	NYSE	TCI	Wed, Dec 19, 2012	3.76	3.76	3.76	3.76
5625	NYSE	TCI	Tue, Dec 18, 2012	3.76	3.83	3.76	3.83
5624	NYSE	TCI	Thu, Dec 13, 2012	3.75	3.86	3.74	3.85
5623	NYSE	TCI	Wed, Dec 12, 2012	3.77	3.96	3.77	3.96
5622	NYSE	TCI	Tue, Dec 11, 2012	3.65	3.75	3.63	3.75
5621	NYSE	TCI	Mon, Dec 10, 2012	3.67	3.70	3.67	3.70
5620	NYSE	TCI	Fri, Dec 7, 2012	3.62	3.66	3.62	3.66
5619	NYSE	TCI	Wed, Dec 5, 2012	3.62	3.62	3.60	3.62
5618	NYSE	TCI	Tue, Dec 4, 2012	3.63	3.63	3.62	3.62
5617	NYSE	TCI	Mon, Dec 3, 2012	3.62	3.64	3.60	3.64
5616	NYSE	TCI	Fri, Nov 30, 2012	3.62	3.62	3.62	3.62
5615	NYSE	TCI	Thu, Nov 29, 2012	3.56	3.82	3.56	3.82
5614	NYSE	TCI	Tue, Nov 27, 2012	3.51	3.51	3.51	3.51
5613	NYSE	TCI	Wed, Nov 21, 2012	3.50	3.50	3.46	3.46
5612	NYSE	TCI	Tue, Nov 20, 2012	3.77	3.77	3.77	3.77
5611	NYSE	TCI	Mon, Nov 19, 2012	3.80	3.81	3.80	3.81
5610	NYSE	TCI	Fri, Nov 16, 2012	4.00	4.00	3.95	4.00
5609	NYSE	TCI	Thu, Nov 15, 2012	4.21	4.21	4.21	4.21
5608	NYSE	TCI	Wed, Nov 14, 2012	4.50	4.55	4.23	4.23
5607	NYSE	TCI	Tue, Nov 13, 2012	4.44	4.45	4.44	4.45
5606	NYSE	TCI	Mon, Nov 12, 2012	4.35	4.35	4.35	4.35
5605	NYSE	TCI	Fri, Nov 9, 2012	4.40	4.47	4.40	4.47
5604	NYSE	TCI	Thu, Nov 8, 2012	4.32	4.47	4.31	4.31
5603	NYSE	TCI	Tue, Nov 6, 2012	4.35	4.35	4.21	4.21
5602	NYSE	TCI	Mon, Nov 5, 2012	4.45	4.45	4.25	4.42
5601	NYSE	TCI	Fri, Nov 2, 2012	4.50	4.50	4.50	4.50
5600	NYSE	TCI	Wed, Oct 31, 2012	4.55	4.55	4.45	4.45
5599	NYSE	TCI	Fri, Oct 26, 2012	4.70	4.70	4.57	4.57
5598	NYSE	TCI	Thu, Oct 25, 2012	4.81	4.81	4.65	4.68
5597	NYSE	TCI	Wed, Oct 24, 2012	5.04	5.29	4.80	4.80
5596	NYSE	TCI	Mon, Oct 22, 2012	5.15	5.15	4.94	4.99
5595	NYSE	TCI	Fri, Oct 19, 2012	5.24	5.24	5.10	5.10
5594	NYSE	TCI	Thu, Oct 18, 2012	5.30	5.30	5.24	5.24
5593	NYSE	TCI	Wed, Oct 17, 2012	5.60	5.60	5.25	5.31
5592	NYSE	TCI	Mon, Oct 15, 2012	5.66	5.66	5.66	5.66
5591	NYSE	TCI	Fri, Oct 12, 2012	5.74	5.74	5.51	5.60
5590	NYSE	TCI	Thu, Oct 11, 2012	5.77	5.77	5.72	5.72
5589	NYSE	TCI	Wed, Oct 10, 2012	5.49	5.49	5.49	5.49
5588	NYSE	TCI	Tue, Oct 9, 2012	5.86	5.86	5.71	5.71
5587	NYSE	TCI	Mon, Oct 8, 2012	5.75	5.95	5.75	5.95
5586	NYSE	TCI	Fri, Oct 5, 2012	5.76	5.76	5.76	5.76
5585	NYSE	TCI	Thu, Oct 4, 2012	5.45	5.77	5.35	5.59
5584	NYSE	TCI	Wed, Oct 3, 2012	5.50	5.50	5.50	5.50
5583	NYSE	TCI	Tue, Oct 2, 2012	5.36	5.45	5.25	5.40
5582	NYSE	TCI	Mon, Oct 1, 2012	5.47	5.47	5.25	5.35
5581	NYSE	TCI	Fri, Sep 28, 2012	5.50	5.50	5.37	5.50
5580	NYSE	TCI	Thu, Sep 27, 2012	5.17	5.50	5.17	5.50
5579	NYSE	TCI	Wed, Sep 26, 2012	5.52	6.01	5.09	5.24
5578	NYSE	TCI	Tue, Sep 25, 2012	5.00	5.46	5.00	5.45
5577	NYSE	TCI	Mon, Sep 24, 2012	4.84	4.95	4.84	4.95
5576	NYSE	TCI	Fri, Sep 21, 2012	4.66	4.95	4.66	4.85
5575	NYSE	TCI	Thu, Sep 20, 2012	4.63	4.63	4.63	4.63
5574	NYSE	TCI	Wed, Sep 19, 2012	4.50	4.65	4.45	4.60
5573	NYSE	TCI	Tue, Sep 18, 2012	4.45	4.45	4.45	4.45
5572	NYSE	TCI	Mon, Sep 17, 2012	4.50	4.55	4.46	4.46
5571	NYSE	TCI	Fri, Sep 14, 2012	4.43	4.45	4.40	4.45
5570	NYSE	TCI	Thu, Sep 13, 2012	4.20	4.39	4.20	4.39
5569	NYSE	TCI	Wed, Sep 12, 2012	4.17	4.18	4.15	4.18
5568	NYSE	TCI	Tue, Sep 11, 2012	4.30	4.30	4.18	4.18
5567	NYSE	TCI	Mon, Sep 10, 2012	4.06	4.27	4.06	4.27
5566	NYSE	TCI	Wed, Sep 5, 2012	3.94	4.28	3.94	4.04
5565	NYSE	TCI	Tue, Sep 4, 2012	4.33	4.33	3.77	3.96
5564	NYSE	TCI	Fri, Aug 31, 2012	4.16	4.31	4.16	4.23
5563	NYSE	TCI	Wed, Aug 29, 2012	4.25	4.25	4.25	4.25
5562	NYSE	TCI	Tue, Aug 28, 2012	4.25	4.43	4.15	4.30
5561	NYSE	TCI	Mon, Aug 27, 2012	4.14	4.23	4.06	4.23
5560	NYSE	TCI	Thu, Aug 23, 2012	4.12	4.15	4.06	4.06
5559	NYSE	TCI	Wed, Aug 22, 2012	4.12	4.12	4.12	4.12
5558	NYSE	TCI	Tue, Aug 21, 2012	3.84	4.12	3.84	4.12
5557	NYSE	TCI	Mon, Aug 20, 2012	3.82	3.82	3.79	3.79
5556	NYSE	TCI	Fri, Aug 17, 2012	3.97	3.97	3.85	3.85
5555	NYSE	TCI	Thu, Aug 16, 2012	3.93	3.93	3.93	3.93
5554	NYSE	TCI	Wed, Aug 15, 2012	3.80	4.00	3.77	4.00
5553	NYSE	TCI	Tue, Aug 14, 2012	3.22	3.83	3.15	3.83
5552	NYSE	TCI	Mon, Aug 13, 2012	3.19	3.19	3.19	3.19
5551	NYSE	TCI	Thu, Aug 9, 2012	3.15	3.17	3.15	3.17
5550	NYSE	TCI	Wed, Aug 8, 2012	3.05	3.12	3.05	3.12
5549	NYSE	TCI	Tue, Aug 7, 2012	3.09	3.09	3.09	3.09
5548	NYSE	TCI	Fri, Aug 3, 2012	3.08	3.12	3.08	3.12
5547	NYSE	TCI	Thu, Aug 2, 2012	3.07	3.10	3.02	3.02
5546	NYSE	TCI	Tue, Jul 31, 2012	3.06	3.11	3.06	3.10
5545	NYSE	TCI	Mon, Jul 30, 2012	2.94	3.03	2.94	3.03
5544	NYSE	TCI	Fri, Jul 27, 2012	2.91	2.91	2.90	2.90
5543	NYSE	TCI	Thu, Jul 26, 2012	3.09	3.09	2.90	2.90
5542	NYSE	TCI	Mon, Jul 23, 2012	3.25	3.25	3.25	3.25
5541	NYSE	TCI	Fri, Jul 20, 2012	3.11	3.20	3.11	3.15
5540	NYSE	TCI	Thu, Jul 19, 2012	3.04	3.07	3.04	3.06
5539	NYSE	TCI	Tue, Jul 17, 2012	3.02	3.02	3.02	3.02
5538	NYSE	TCI	Fri, Jul 13, 2012	3.05	3.05	3.04	3.05
5537	NYSE	TCI	Thu, Jul 12, 2012	2.93	2.93	2.93	2.93
5536	NYSE	TCI	Wed, Jul 11, 2012	2.96	2.96	2.93	2.93
5535	NYSE	TCI	Tue, Jul 10, 2012	3.07	3.07	3.07	3.07
5534	NYSE	TCI	Fri, Jul 6, 2012	2.95	3.10	2.95	3.10
5533	NYSE	TCI	Thu, Jul 5, 2012	2.83	2.92	2.83	2.91
5532	NYSE	TCI	Mon, Jul 2, 2012	2.83	2.86	2.79	2.84
5531	NYSE	TCI	Thu, Jun 28, 2012	2.79	2.79	2.79	2.79
5530	NYSE	TCI	Wed, Jun 27, 2012	2.75	2.75	2.75	2.75
5529	NYSE	TCI	Tue, Jun 26, 2012	2.73	2.79	2.73	2.79
5528	NYSE	TCI	Mon, Jun 25, 2012	2.77	2.77	2.66	2.66
5527	NYSE	TCI	Fri, Jun 22, 2012	2.78	2.80	2.70	2.80
5526	NYSE	TCI	Thu, Jun 21, 2012	2.62	2.62	2.56	2.56
5525	NYSE	TCI	Fri, Jun 15, 2012	2.63	2.66	2.63	2.66
5524	NYSE	TCI	Thu, Jun 14, 2012	2.68	2.68	2.68	2.68
5523	NYSE	TCI	Wed, Jun 13, 2012	2.64	2.64	2.64	2.64
5522	NYSE	TCI	Mon, Jun 11, 2012	2.64	2.64	2.64	2.64
5521	NYSE	TCI	Fri, Jun 8, 2012	2.69	2.69	2.44	2.59
5520	NYSE	TCI	Tue, Jun 5, 2012	2.73	2.73	2.71	2.71
5519	NYSE	TCI	Mon, Jun 4, 2012	2.77	2.77	2.77	2.77
5518	NYSE	TCI	Thu, May 31, 2012	2.84	2.84	2.84	2.84
5517	NYSE	TCI	Wed, May 30, 2012	2.81	2.82	2.79	2.79
5516	NYSE	TCI	Thu, May 24, 2012	3.06	3.06	2.97	3.00
5515	NYSE	TCI	Wed, May 23, 2012	3.07	3.07	3.07	3.07
5514	NYSE	TCI	Tue, May 22, 2012	3.20	3.20	3.11	3.11
5513	NYSE	TCI	Mon, May 21, 2012	3.23	3.23	3.20	3.20
5512	NYSE	TCI	Fri, May 18, 2012	3.19	3.19	3.19	3.19
5511	NYSE	TCI	Thu, May 17, 2012	3.20	3.22	3.19	3.19
5510	NYSE	TCI	Wed, May 16, 2012	3.17	3.17	3.17	3.17
5509	NYSE	TCI	Tue, May 15, 2012	3.21	3.22	3.17	3.17
5508	NYSE	TCI	Fri, May 11, 2012	3.44	3.45	3.25	3.25
5507	NYSE	TCI	Thu, May 10, 2012	3.39	3.39	3.32	3.39
5506	NYSE	TCI	Wed, May 9, 2012	3.27	3.35	3.21	3.35
5505	NYSE	TCI	Tue, May 8, 2012	3.20	3.30	3.19	3.30
5504	NYSE	TCI	Mon, May 7, 2012	2.97	3.30	2.97	3.30
5503	NYSE	TCI	Fri, May 4, 2012	2.96	3.01	2.96	3.00
5502	NYSE	TCI	Thu, May 3, 2012	2.87	2.94	2.87	2.94
5501	NYSE	TCI	Tue, May 1, 2012	2.86	2.91	2.86	2.91
5500	NYSE	TCI	Mon, Apr 30, 2012	2.90	2.90	2.82	2.82
5499	NYSE	TCI	Fri, Apr 27, 2012	2.86	2.86	2.86	2.86
5498	NYSE	TCI	Wed, Apr 25, 2012	2.75	2.82	2.75	2.82
5497	NYSE	TCI	Tue, Apr 24, 2012	2.68	2.78	2.67	2.78
5496	NYSE	TCI	Mon, Apr 23, 2012	2.58	2.71	2.58	2.63
5495	NYSE	TCI	Fri, Apr 20, 2012	2.46	2.60	2.46	2.60
5494	NYSE	TCI	Thu, Apr 19, 2012	2.44	2.45	2.39	2.40
5493	NYSE	TCI	Wed, Apr 18, 2012	2.48	2.72	2.40	2.40
5492	NYSE	TCI	Mon, Apr 16, 2012	2.39	2.53	2.39	2.53
5491	NYSE	TCI	Fri, Apr 13, 2012	2.41	2.41	2.35	2.35
5490	NYSE	TCI	Thu, Apr 12, 2012	2.48	2.48	2.48	2.48
5489	NYSE	TCI	Wed, Apr 11, 2012	2.47	2.52	2.47	2.52
5488	NYSE	TCI	Mon, Apr 9, 2012	2.40	2.40	2.40	2.40
5487	NYSE	TCI	Wed, Apr 4, 2012	2.52	2.63	2.40	2.40
5486	NYSE	TCI	Tue, Apr 3, 2012	3.25	3.38	2.66	2.66
5485	NYSE	TCI	Mon, Apr 2, 2012	2.48	3.19	2.48	3.10
5484	NYSE	TCI	Fri, Mar 30, 2012	2.02	2.48	2.02	2.41
5483	NYSE	TCI	Thu, Mar 29, 2012	1.99	2.00	1.94	1.94
5482	NYSE	TCI	Wed, Mar 28, 2012	1.95	2.00	1.95	2.00
5481	NYSE	TCI	Tue, Mar 27, 2012	1.89	1.92	1.89	1.92
5480	NYSE	TCI	Thu, Mar 22, 2012	1.86	1.86	1.86	1.86
5479	NYSE	TCI	Thu, Mar 15, 2012	1.88	1.95	1.88	1.95
5478	NYSE	TCI	Wed, Mar 14, 2012	1.90	1.90	1.75	1.78
5477	NYSE	TCI	Mon, Mar 12, 2012	1.93	1.93	1.93	1.93
5476	NYSE	TCI	Fri, Mar 9, 2012	1.93	1.93	1.93	1.93
5475	NYSE	TCI	Wed, Mar 7, 2012	1.87	1.90	1.87	1.90
5474	NYSE	TCI	Mon, Mar 5, 2012	1.84	1.84	1.84	1.84
5473	NYSE	TCI	Fri, Mar 2, 2012	2.09	2.09	2.09	2.09
5472	NYSE	TCI	Thu, Mar 1, 2012	2.13	2.16	2.12	2.12
5471	NYSE	TCI	Wed, Feb 29, 2012	2.35	2.35	2.16	2.16
5470	NYSE	TCI	Wed, Feb 22, 2012	2.45	2.45	2.30	2.41
5469	NYSE	TCI	Wed, Feb 15, 2012	2.48	2.48	2.48	2.48
5468	NYSE	TCI	Tue, Feb 14, 2012	2.49	2.49	2.49	2.49
5467	NYSE	TCI	Tue, Feb 7, 2012	2.57	2.57	2.52	2.52
5466	NYSE	TCI	Mon, Feb 6, 2012	2.59	2.60	2.51	2.51
5465	NYSE	TCI	Fri, Feb 3, 2012	2.55	2.55	2.55	2.55
5464	NYSE	TCI	Thu, Feb 2, 2012	2.50	2.52	2.50	2.52
5463	NYSE	TCI	Fri, Jan 27, 2012	2.54	2.54	2.46	2.53
5462	NYSE	TCI	Wed, Jan 25, 2012	2.57	2.57	2.57	2.57
5461	NYSE	TCI	Tue, Jan 24, 2012	2.60	2.73	2.52	2.52
5460	NYSE	TCI	Mon, Jan 23, 2012	2.57	2.57	2.57	2.57
5459	NYSE	TCI	Fri, Jan 20, 2012	2.54	2.54	2.54	2.54
5458	NYSE	TCI	Thu, Jan 19, 2012	2.54	2.59	2.50	2.50
5457	NYSE	TCI	Wed, Jan 18, 2012	2.57	2.57	2.31	2.40
5456	NYSE	TCI	Thu, Jan 12, 2012	2.53	2.60	2.53	2.60
5455	NYSE	TCI	Wed, Jan 11, 2012	2.53	2.56	2.53	2.56
5454	NYSE	TCI	Tue, Jan 10, 2012	2.55	2.55	2.45	2.51
5453	NYSE	TCI	Mon, Jan 9, 2012	3.05	3.05	2.61	2.61
5452	NYSE	TCI	Fri, Jan 6, 2012	2.54	3.13	2.15	3.04
5451	NYSE	TCI	Thu, Jan 5, 2012	2.00	2.71	2.00	2.65
5450	NYSE	TCI	Wed, Jan 4, 2012	1.80	1.96	1.80	1.96
5449	NYSE	TCI	Tue, Jan 3, 2012	1.65	1.77	1.65	1.77
5448	NYSE	TCI	Fri, Dec 30, 2011	1.56	1.64	1.56	1.64
5447	NYSE	TCI	Thu, Dec 29, 2011	1.56	1.57	1.56	1.56
5446	NYSE	TCI	Wed, Dec 28, 2011	1.56	1.63	1.56	1.63
5445	NYSE	TCI	Tue, Dec 27, 2011	1.56	1.56	1.56	1.56
5444	NYSE	TCI	Fri, Dec 23, 2011	1.61	1.64	1.61	1.64
5443	NYSE	TCI	Thu, Dec 22, 2011	1.64	1.64	1.58	1.62
5442	NYSE	TCI	Wed, Dec 21, 2011	1.65	1.65	1.58	1.63
5441	NYSE	TCI	Tue, Dec 20, 2011	1.64	1.64	1.64	1.64
5440	NYSE	TCI	Mon, Dec 19, 2011	1.66	1.66	1.62	1.62
5439	NYSE	TCI	Fri, Dec 16, 2011	1.84	1.84	1.79	1.84
5438	NYSE	TCI	Thu, Dec 15, 2011	1.83	1.87	1.83	1.87
5437	NYSE	TCI	Wed, Dec 14, 2011	1.73	1.79	1.73	1.76
5436	NYSE	TCI	Tue, Dec 13, 2011	1.73	1.73	1.70	1.70
5435	NYSE	TCI	Mon, Dec 12, 2011	1.70	1.70	1.70	1.70
5434	NYSE	TCI	Thu, Dec 8, 2011	1.80	1.80	1.70	1.70
5433	NYSE	TCI	Mon, Dec 5, 2011	1.85	1.85	1.81	1.81
5432	NYSE	TCI	Fri, Dec 2, 2011	2.00	2.00	1.92	1.92
5431	NYSE	TCI	Thu, Dec 1, 2011	1.83	1.90	1.83	1.90
5430	NYSE	TCI	Wed, Nov 30, 2011	1.83	1.83	1.80	1.80
5429	NYSE	TCI	Tue, Nov 29, 2011	1.85	1.85	1.85	1.85
5428	NYSE	TCI	Mon, Nov 28, 2011	1.84	1.84	1.84	1.84
5427	NYSE	TCI	Wed, Nov 23, 2011	1.81	1.88	1.81	1.88
5426	NYSE	TCI	Fri, Nov 18, 2011	1.81	1.86	1.81	1.86
5425	NYSE	TCI	Tue, Nov 15, 2011	1.84	1.84	1.84	1.84
5424	NYSE	TCI	Fri, Nov 11, 2011	1.82	1.82	1.82	1.82
5423	NYSE	TCI	Thu, Nov 10, 2011	1.86	1.86	1.86	1.86
5422	NYSE	TCI	Tue, Nov 8, 2011	1.80	1.89	1.80	1.89
5421	NYSE	TCI	Fri, Nov 4, 2011	1.85	1.85	1.85	1.85
5420	NYSE	TCI	Wed, Nov 2, 2011	1.90	1.90	1.90	1.90
5419	NYSE	TCI	Tue, Nov 1, 2011	1.80	1.80	1.80	1.80
5418	NYSE	TCI	Mon, Oct 31, 2011	1.80	1.80	1.80	1.80
5417	NYSE	TCI	Fri, Oct 28, 2011	1.89	1.89	1.80	1.80
5416	NYSE	TCI	Thu, Oct 27, 2011	1.90	1.93	1.90	1.93
5415	NYSE	TCI	Mon, Oct 24, 2011	1.98	1.98	1.90	1.90
5414	NYSE	TCI	Fri, Oct 21, 2011	1.94	1.99	1.94	1.95
5413	NYSE	TCI	Mon, Oct 17, 2011	1.96	1.96	1.96	1.96
5412	NYSE	TCI	Thu, Oct 13, 2011	1.87	1.95	1.87	1.95
5411	NYSE	TCI	Wed, Oct 12, 2011	1.98	1.98	1.97	1.97
5410	NYSE	TCI	Tue, Oct 11, 2011	1.97	1.97	1.97	1.97
5409	NYSE	TCI	Mon, Oct 10, 2011	2.09	2.09	2.00	2.00
5408	NYSE	TCI	Fri, Oct 7, 2011	2.05	2.05	2.05	2.05
5407	NYSE	TCI	Wed, Oct 5, 2011	2.02	2.06	2.02	2.04
5406	NYSE	TCI	Tue, Oct 4, 2011	2.10	2.18	1.99	2.07
5405	NYSE	TCI	Mon, Oct 3, 2011	2.34	2.35	2.20	2.20
5404	NYSE	TCI	Tue, Sep 27, 2011	2.47	2.47	2.47	2.47
5403	NYSE	TCI	Thu, Sep 22, 2011	2.55	2.55	2.48	2.48
5402	NYSE	TCI	Wed, Sep 21, 2011	2.65	2.65	2.55	2.55
5401	NYSE	TCI	Tue, Sep 20, 2011	2.47	2.47	2.47	2.47
5400	NYSE	TCI	Mon, Sep 19, 2011	2.60	2.63	2.60	2.60
5399	NYSE	TCI	Fri, Sep 16, 2011	2.49	2.54	2.49	2.54
5398	NYSE	TCI	Thu, Sep 15, 2011	2.47	2.50	2.42	2.42
5397	NYSE	TCI	Wed, Sep 14, 2011	2.32	2.36	2.32	2.36
5396	NYSE	TCI	Tue, Sep 13, 2011	2.19	2.27	2.14	2.27
5395	NYSE	TCI	Mon, Sep 12, 2011	2.26	2.26	2.14	2.14
5394	NYSE	TCI	Fri, Sep 9, 2011	2.30	2.31	2.30	2.30
5393	NYSE	TCI	Thu, Sep 8, 2011	2.42	2.42	2.39	2.39
5392	NYSE	TCI	Wed, Sep 7, 2011	2.45	2.45	2.45	2.45
5391	NYSE	TCI	Fri, Sep 2, 2011	2.50	2.50	2.48	2.48
5390	NYSE	TCI	Wed, Aug 31, 2011	2.53	2.53	2.52	2.52
5389	NYSE	TCI	Mon, Aug 29, 2011	2.55	2.55	2.55	2.55
5388	NYSE	TCI	Fri, Aug 26, 2011	2.65	2.65	2.58	2.58
5387	NYSE	TCI	Thu, Aug 25, 2011	2.92	2.92	2.66	2.70
5386	NYSE	TCI	Wed, Aug 24, 2011	2.90	2.95	2.90	2.95
5385	NYSE	TCI	Tue, Aug 23, 2011	2.99	2.99	2.93	2.93
5384	NYSE	TCI	Mon, Aug 22, 2011	3.15	3.15	2.97	3.02
5383	NYSE	TCI	Fri, Aug 19, 2011	2.94	3.12	2.94	3.09
5382	NYSE	TCI	Thu, Aug 18, 2011	3.50	3.50	2.65	2.85
5381	NYSE	TCI	Wed, Aug 17, 2011	3.80	3.85	3.54	3.55
5380	NYSE	TCI	Tue, Aug 16, 2011	3.61	3.91	3.61	3.79
5379	NYSE	TCI	Mon, Aug 15, 2011	2.80	3.86	2.68	3.75
5378	NYSE	TCI	Fri, Aug 12, 2011	2.55	2.68	2.55	2.59
5377	NYSE	TCI	Thu, Aug 11, 2011	2.50	2.70	2.50	2.61
5376	NYSE	TCI	Wed, Aug 10, 2011	3.06	3.08	2.55	3.08
5375	NYSE	TCI	Tue, Aug 9, 2011	2.36	3.13	2.36	2.97
5374	NYSE	TCI	Mon, Aug 8, 2011	2.26	2.26	2.21	2.26
5373	NYSE	TCI	Fri, Aug 5, 2011	2.33	2.69	2.03	2.22
5372	NYSE	TCI	Thu, Aug 4, 2011	2.48	2.48	2.20	2.26
5371	NYSE	TCI	Wed, Aug 3, 2011	2.47	2.51	2.44	2.44
5370	NYSE	TCI	Tue, Aug 2, 2011	2.88	2.90	2.41	2.46
5369	NYSE	TCI	Mon, Aug 1, 2011	1.85	2.95	1.85	2.88
5368	NYSE	TCI	Fri, Jul 29, 2011	1.82	1.85	1.82	1.85
5367	NYSE	TCI	Thu, Jul 28, 2011	1.70	1.92	1.70	1.86
5366	NYSE	TCI	Wed, Jul 27, 2011	1.76	1.77	1.72	1.72
5365	NYSE	TCI	Tue, Jul 26, 2011	1.77	1.80	1.77	1.80
5364	NYSE	TCI	Mon, Jul 25, 2011	1.97	1.98	1.79	1.80
5363	NYSE	TCI	Fri, Jul 22, 2011	2.00	2.00	1.75	1.99
5362	NYSE	TCI	Thu, Jul 21, 2011	2.00	2.00	2.00	2.00
5361	NYSE	TCI	Wed, Jul 20, 2011	2.00	2.04	2.00	2.01
5360	NYSE	TCI	Tue, Jul 19, 2011	2.02	2.04	2.00	2.02
5359	NYSE	TCI	Mon, Jul 18, 2011	2.04	2.04	2.04	2.04
5358	NYSE	TCI	Fri, Jul 15, 2011	2.08	2.08	2.08	2.08
5357	NYSE	TCI	Thu, Jul 14, 2011	2.00	2.02	2.00	2.02
5356	NYSE	TCI	Wed, Jul 13, 2011	2.07	2.10	2.07	2.10
5355	NYSE	TCI	Tue, Jul 12, 2011	2.07	2.10	2.07	2.10
5354	NYSE	TCI	Fri, Jul 8, 2011	2.11	2.13	2.09	2.09
5353	NYSE	TCI	Thu, Jul 7, 2011	2.18	2.18	2.12	2.13
5352	NYSE	TCI	Wed, Jul 6, 2011	2.18	2.18	2.12	2.12
5351	NYSE	TCI	Thu, Jun 30, 2011	2.18	2.24	2.14	2.19
5350	NYSE	TCI	Wed, Jun 29, 2011	2.30	2.30	2.23	2.23
5349	NYSE	TCI	Tue, Jun 28, 2011	2.23	2.23	2.23	2.23
5348	NYSE	TCI	Mon, Jun 27, 2011	2.20	2.31	2.06	2.22
5347	NYSE	TCI	Fri, Jun 24, 2011	2.20	2.25	2.16	2.18
5346	NYSE	TCI	Thu, Jun 23, 2011	2.28	2.33	2.20	2.23
5345	NYSE	TCI	Wed, Jun 22, 2011	2.30	2.53	2.22	2.29
5344	NYSE	TCI	Tue, Jun 21, 2011	2.18	2.48	2.18	2.34
5343	NYSE	TCI	Mon, Jun 20, 2011	2.16	2.16	2.13	2.13
5342	NYSE	TCI	Fri, Jun 17, 2011	2.18	2.20	2.18	2.18
5341	NYSE	TCI	Thu, Jun 16, 2011	2.20	2.20	2.18	2.18
5340	NYSE	TCI	Wed, Jun 15, 2011	2.25	2.30	2.22	2.22
5339	NYSE	TCI	Tue, Jun 14, 2011	2.26	2.33	2.17	2.23
5338	NYSE	TCI	Mon, Jun 13, 2011	2.21	2.24	2.10	2.24
5337	NYSE	TCI	Thu, Jun 9, 2011	2.18	2.23	2.18	2.23
5336	NYSE	TCI	Wed, Jun 8, 2011	2.22	2.25	2.20	2.20
5335	NYSE	TCI	Tue, Jun 7, 2011	2.15	2.20	2.15	2.20
5334	NYSE	TCI	Mon, Jun 6, 2011	2.16	2.16	2.16	2.16
5333	NYSE	TCI	Fri, Jun 3, 2011	2.29	2.62	2.16	2.16
5332	NYSE	TCI	Thu, Jun 2, 2011	2.31	2.31	2.10	2.16
5331	NYSE	TCI	Wed, Jun 1, 2011	2.35	2.50	2.17	2.31
5330	NYSE	TCI	Tue, May 31, 2011	2.52	2.52	2.40	2.47
5329	NYSE	TCI	Fri, May 27, 2011	2.40	2.96	2.40	2.53
5328	NYSE	TCI	Thu, May 26, 2011	2.48	2.48	2.35	2.45
5327	NYSE	TCI	Wed, May 25, 2011	2.54	2.54	2.50	2.50
5326	NYSE	TCI	Tue, May 24, 2011	2.72	2.72	2.40	2.55
5325	NYSE	TCI	Mon, May 23, 2011	2.33	3.19	2.33	2.68
5324	NYSE	TCI	Fri, May 20, 2011	2.74	2.90	2.28	2.28
5323	NYSE	TCI	Thu, May 19, 2011	2.90	2.90	2.73	2.73
5322	NYSE	TCI	Wed, May 18, 2011	3.00	3.00	3.00	3.00
5321	NYSE	TCI	Tue, May 17, 2011	3.11	3.11	3.10	3.11
5320	NYSE	TCI	Mon, May 16, 2011	2.96	3.06	2.96	3.06
5319	NYSE	TCI	Fri, May 13, 2011	3.04	3.11	3.04	3.04
5318	NYSE	TCI	Thu, May 12, 2011	3.04	3.04	3.04	3.04
5317	NYSE	TCI	Wed, May 11, 2011	3.12	3.12	3.08	3.08
5316	NYSE	TCI	Tue, May 10, 2011	3.02	3.06	3.01	3.06
5315	NYSE	TCI	Mon, May 9, 2011	3.26	3.26	3.01	3.01
5314	NYSE	TCI	Fri, May 6, 2011	3.21	3.26	3.21	3.26
5313	NYSE	TCI	Thu, May 5, 2011	3.20	3.20	3.20	3.20
5312	NYSE	TCI	Wed, May 4, 2011	3.40	3.40	3.35	3.35
5311	NYSE	TCI	Tue, May 3, 2011	3.36	3.40	3.36	3.37
5310	NYSE	TCI	Mon, May 2, 2011	3.27	3.27	3.25	3.27
5309	NYSE	TCI	Fri, Apr 29, 2011	3.11	3.22	3.11	3.18
5308	NYSE	TCI	Thu, Apr 28, 2011	3.26	3.26	3.01	3.10
5307	NYSE	TCI	Wed, Apr 27, 2011	3.26	3.28	3.26	3.28
5306	NYSE	TCI	Tue, Apr 26, 2011	3.40	3.40	3.31	3.31
5305	NYSE	TCI	Mon, Apr 25, 2011	3.40	3.40	3.40	3.40
5304	NYSE	TCI	Thu, Apr 21, 2011	3.36	3.36	3.35	3.35
5303	NYSE	TCI	Wed, Apr 20, 2011	3.48	3.48	3.33	3.36
5302	NYSE	TCI	Tue, Apr 19, 2011	3.51	3.58	3.51	3.58
5301	NYSE	TCI	Fri, Apr 15, 2011	3.55	3.55	3.46	3.51
5300	NYSE	TCI	Thu, Apr 14, 2011	3.60	3.60	3.55	3.55
5299	NYSE	TCI	Wed, Apr 13, 2011	3.60	3.64	3.60	3.64
5298	NYSE	TCI	Tue, Apr 12, 2011	3.55	3.64	3.55	3.64
5297	NYSE	TCI	Mon, Apr 11, 2011	3.79	3.79	3.72	3.72
5296	NYSE	TCI	Fri, Apr 8, 2011	3.90	4.05	3.90	3.91
5295	NYSE	TCI	Thu, Apr 7, 2011	3.91	4.15	3.90	3.95
5294	NYSE	TCI	Wed, Apr 6, 2011	3.88	4.34	3.88	4.00
5293	NYSE	TCI	Tue, Apr 5, 2011	3.87	3.87	3.86	3.86
5292	NYSE	TCI	Mon, Apr 4, 2011	3.64	3.88	3.64	3.75
5291	NYSE	TCI	Fri, Apr 1, 2011	3.64	3.84	3.64	3.84
5290	NYSE	TCI	Thu, Mar 31, 2011	3.60	3.60	3.55	3.55
5289	NYSE	TCI	Wed, Mar 30, 2011	3.55	3.73	3.55	3.60
5288	NYSE	TCI	Tue, Mar 29, 2011	3.50	3.50	3.50	3.50
5287	NYSE	TCI	Mon, Mar 28, 2011	3.62	3.69	3.53	3.55
5286	NYSE	TCI	Fri, Mar 25, 2011	3.65	3.68	3.50	3.68
5285	NYSE	TCI	Thu, Mar 24, 2011	3.82	3.82	3.69	3.69
5284	NYSE	TCI	Wed, Mar 23, 2011	3.89	3.89	3.73	3.73
5283	NYSE	TCI	Tue, Mar 22, 2011	3.95	4.00	3.78	4.00
5282	NYSE	TCI	Mon, Mar 21, 2011	3.64	3.83	3.64	3.83
5281	NYSE	TCI	Thu, Mar 17, 2011	3.50	3.80	3.50	3.71
5280	NYSE	TCI	Wed, Mar 16, 2011	3.78	3.78	3.61	3.62
5279	NYSE	TCI	Tue, Mar 15, 2011	3.81	3.86	3.81	3.85
5278	NYSE	TCI	Mon, Mar 14, 2011	3.98	3.98	3.78	3.78
5277	NYSE	TCI	Fri, Mar 11, 2011	3.92	4.00	3.92	3.95
5276	NYSE	TCI	Thu, Mar 10, 2011	4.01	4.01	3.91	3.91
5275	NYSE	TCI	Wed, Mar 9, 2011	3.91	3.91	3.91	3.91
5274	NYSE	TCI	Tue, Mar 8, 2011	3.91	3.93	3.90	3.92
5273	NYSE	TCI	Mon, Mar 7, 2011	4.06	4.16	3.99	4.00
5272	NYSE	TCI	Fri, Mar 4, 2011	4.17	4.17	4.10	4.10
5271	NYSE	TCI	Thu, Mar 3, 2011	4.24	4.24	4.18	4.18
5270	NYSE	TCI	Wed, Mar 2, 2011	4.35	4.64	4.20	4.22
5269	NYSE	TCI	Tue, Mar 1, 2011	4.22	4.40	4.18	4.35
5268	NYSE	TCI	Mon, Feb 28, 2011	4.23	4.35	4.16	4.17
5267	NYSE	TCI	Fri, Feb 25, 2011	4.03	4.35	4.02	4.10
5266	NYSE	TCI	Thu, Feb 24, 2011	4.20	4.28	3.95	4.01
5265	NYSE	TCI	Wed, Feb 23, 2011	4.40	4.40	3.85	3.95
5264	NYSE	TCI	Tue, Feb 22, 2011	4.47	4.67	4.29	4.35
5263	NYSE	TCI	Fri, Feb 18, 2011	3.65	4.69	3.65	4.47
5262	NYSE	TCI	Thu, Feb 17, 2011	3.39	3.75	3.26	3.62
5261	NYSE	TCI	Wed, Feb 16, 2011	3.65	3.68	3.35	3.47
5260	NYSE	TCI	Tue, Feb 15, 2011	3.70	3.73	3.52	3.61
5259	NYSE	TCI	Mon, Feb 14, 2011	4.69	4.69	3.79	3.80
5258	NYSE	TCI	Fri, Feb 11, 2011	5.33	5.33	4.03	4.19
5257	NYSE	TCI	Thu, Feb 10, 2011	4.61	5.49	4.52	5.25
5256	NYSE	TCI	Wed, Feb 9, 2011	5.06	5.15	4.51	4.52
5255	NYSE	TCI	Tue, Feb 8, 2011	4.70	5.20	4.46	4.97
5254	NYSE	TCI	Mon, Feb 7, 2011	5.19	5.19	4.60	4.74
5253	NYSE	TCI	Fri, Feb 4, 2011	5.45	5.50	5.05	5.08
5252	NYSE	TCI	Thu, Feb 3, 2011	4.30	5.50	4.30	5.10
5251	NYSE	TCI	Wed, Feb 2, 2011	4.35	4.64	4.30	4.30
5250	NYSE	TCI	Tue, Feb 1, 2011	5.01	5.02	4.37	4.40
5249	NYSE	TCI	Mon, Jan 31, 2011	5.10	5.28	5.00	5.00
5248	NYSE	TCI	Fri, Jan 28, 2011	5.58	5.58	5.13	5.15
5247	NYSE	TCI	Thu, Jan 27, 2011	5.80	5.80	5.66	5.70
5246	NYSE	TCI	Wed, Jan 26, 2011	6.01	6.01	5.91	5.91
5245	NYSE	TCI	Tue, Jan 25, 2011	5.74	5.94	5.74	5.90
5244	NYSE	TCI	Mon, Jan 24, 2011	5.92	5.92	5.39	5.65
5243	NYSE	TCI	Thu, Jan 20, 2011	6.11	6.11	5.75	5.88
5242	NYSE	TCI	Tue, Jan 18, 2011	6.21	6.25	6.21	6.24
5241	NYSE	TCI	Wed, Jan 12, 2011	6.00	6.15	6.00	6.07
5240	NYSE	TCI	Tue, Jan 11, 2011	6.40	6.40	6.08	6.09
5239	NYSE	TCI	Mon, Jan 10, 2011	6.51	6.51	6.50	6.50
5238	NYSE	TCI	Thu, Jan 6, 2011	6.72	6.77	6.71	6.77
5237	NYSE	TCI	Wed, Jan 5, 2011	7.04	7.04	6.85	6.85
5236	NYSE	TCI	Tue, Jan 4, 2011	7.02	7.10	7.02	7.10
5235	NYSE	TCI	Mon, Jan 3, 2011	6.98	7.20	6.60	6.77
5234	NYSE	TCI	Fri, Dec 31, 2010	6.54	6.72	6.54	6.71
5233	NYSE	TCI	Thu, Dec 30, 2010	6.40	7.14	6.40	6.49
5232	NYSE	TCI	Wed, Dec 29, 2010	6.15	6.15	6.15	6.15
5231	NYSE	TCI	Tue, Dec 28, 2010	6.22	6.39	6.22	6.22
5230	NYSE	TCI	Mon, Dec 27, 2010	6.37	6.37	6.15	6.17
5229	NYSE	TCI	Thu, Dec 23, 2010	6.90	6.91	6.05	6.41
5228	NYSE	TCI	Wed, Dec 22, 2010	7.12	7.12	6.95	6.95
5227	NYSE	TCI	Tue, Dec 21, 2010	7.25	7.25	7.11	7.15
5226	NYSE	TCI	Mon, Dec 20, 2010	7.40	7.41	7.40	7.40
5225	NYSE	TCI	Fri, Dec 17, 2010	7.50	7.50	7.45	7.45
5224	NYSE	TCI	Thu, Dec 16, 2010	7.61	7.62	7.61	7.62
5223	NYSE	TCI	Mon, Dec 13, 2010	7.53	7.64	7.38	7.64
5222	NYSE	TCI	Fri, Dec 10, 2010	7.62	7.62	7.62	7.62
5221	NYSE	TCI	Thu, Dec 9, 2010	7.60	7.73	7.60	7.73
5220	NYSE	TCI	Wed, Dec 8, 2010	7.80	7.80	7.72	7.73
5219	NYSE	TCI	Tue, Dec 7, 2010	7.92	7.94	7.76	7.92
5218	NYSE	TCI	Mon, Dec 6, 2010	8.05	8.05	7.66	7.76
5217	NYSE	TCI	Fri, Dec 3, 2010	8.25	8.25	7.97	8.10
5216	NYSE	TCI	Thu, Dec 2, 2010	8.25	8.35	8.25	8.35
5215	NYSE	TCI	Wed, Dec 1, 2010	8.35	8.45	8.35	8.45
5214	NYSE	TCI	Tue, Nov 30, 2010	8.48	8.60	8.40	8.60
5213	NYSE	TCI	Mon, Nov 29, 2010	8.74	8.74	8.40	8.61
5212	NYSE	TCI	Fri, Nov 26, 2010	8.95	8.95	8.95	8.95
5211	NYSE	TCI	Tue, Nov 23, 2010	9.10	9.10	9.06	9.08
5210	NYSE	TCI	Mon, Nov 22, 2010	9.22	9.22	9.13	9.19
5209	NYSE	TCI	Fri, Nov 19, 2010	9.30	9.40	9.12	9.40
5208	NYSE	TCI	Thu, Nov 18, 2010	9.06	9.40	9.06	9.35
5207	NYSE	TCI	Wed, Nov 17, 2010	9.20	9.35	9.02	9.35
5206	NYSE	TCI	Tue, Nov 16, 2010	9.24	9.42	9.19	9.42
5205	NYSE	TCI	Mon, Nov 15, 2010	9.34	9.34	9.15	9.34
5204	NYSE	TCI	Fri, Nov 12, 2010	9.28	9.45	9.09	9.45
5203	NYSE	TCI	Thu, Nov 11, 2010	9.30	9.34	9.30	9.34
5202	NYSE	TCI	Wed, Nov 10, 2010	9.11	9.30	9.11	9.30
5201	NYSE	TCI	Tue, Nov 9, 2010	9.00	9.30	9.00	9.12
5200	NYSE	TCI	Mon, Nov 8, 2010	8.92	8.92	8.92	8.92
5199	NYSE	TCI	Fri, Nov 5, 2010	9.01	9.01	8.82	9.01
5198	NYSE	TCI	Thu, Nov 4, 2010	9.10	9.10	8.97	9.06
5197	NYSE	TCI	Wed, Nov 3, 2010	9.34	9.34	9.34	9.34
5196	NYSE	TCI	Tue, Nov 2, 2010	8.89	9.20	8.88	8.90
5195	NYSE	TCI	Mon, Nov 1, 2010	9.00	9.00	8.80	8.98
5194	NYSE	TCI	Fri, Oct 29, 2010	9.22	9.22	9.22	9.22
5193	NYSE	TCI	Thu, Oct 28, 2010	8.80	9.10	8.80	9.10
5192	NYSE	TCI	Wed, Oct 27, 2010	8.82	9.00	8.80	9.00
5191	NYSE	TCI	Tue, Oct 26, 2010	9.00	9.00	8.94	9.00
5190	NYSE	TCI	Mon, Oct 25, 2010	9.00	9.00	8.99	9.00
5189	NYSE	TCI	Fri, Oct 22, 2010	9.04	9.20	8.98	9.20
5188	NYSE	TCI	Wed, Oct 20, 2010	9.25	9.30	9.20	9.30
5187	NYSE	TCI	Tue, Oct 19, 2010	9.22	9.22	9.22	9.22
5186	NYSE	TCI	Mon, Oct 18, 2010	8.64	9.30	8.64	9.20
5185	NYSE	TCI	Fri, Oct 15, 2010	8.70	8.76	8.70	8.76
5184	NYSE	TCI	Thu, Oct 14, 2010	8.78	8.78	8.65	8.70
5183	NYSE	TCI	Wed, Oct 13, 2010	8.30	8.70	8.30	8.70
5182	NYSE	TCI	Tue, Oct 12, 2010	8.50	8.50	8.26	8.26
5181	NYSE	TCI	Mon, Oct 11, 2010	8.60	8.65	8.41	8.65
5180	NYSE	TCI	Fri, Oct 8, 2010	8.60	8.60	8.54	8.60
5179	NYSE	TCI	Thu, Oct 7, 2010	8.70	8.70	8.51	8.59
5178	NYSE	TCI	Wed, Oct 6, 2010	8.65	8.89	8.65	8.89
5177	NYSE	TCI	Tue, Oct 5, 2010	8.92	8.92	8.80	8.84
5176	NYSE	TCI	Mon, Oct 4, 2010	8.86	8.86	8.60	8.70
5175	NYSE	TCI	Fri, Oct 1, 2010	8.90	8.90	8.74	8.74
5174	NYSE	TCI	Thu, Sep 30, 2010	9.00	9.00	8.81	8.99
5173	NYSE	TCI	Wed, Sep 29, 2010	9.32	9.32	9.15	9.17
5172	NYSE	TCI	Tue, Sep 28, 2010	9.52	9.53	9.30	9.53
5171	NYSE	TCI	Mon, Sep 27, 2010	9.35	9.35	9.35	9.35
5170	NYSE	TCI	Fri, Sep 24, 2010	9.00	9.18	8.81	9.18
5169	NYSE	TCI	Thu, Sep 23, 2010	9.38	9.38	9.15	9.29
5168	NYSE	TCI	Wed, Sep 22, 2010	9.60	9.60	9.39	9.40
5167	NYSE	TCI	Tue, Sep 21, 2010	9.70	9.85	9.60	9.85
5166	NYSE	TCI	Mon, Sep 20, 2010	9.85	9.95	9.53	9.95
5165	NYSE	TCI	Fri, Sep 17, 2010	9.96	10.05	9.96	10.05
5164	NYSE	TCI	Thu, Sep 16, 2010	9.85	9.95	9.70	9.95
5163	NYSE	TCI	Wed, Sep 15, 2010	9.66	9.66	9.63	9.65
5162	NYSE	TCI	Tue, Sep 14, 2010	9.54	9.65	9.52	9.61
5161	NYSE	TCI	Mon, Sep 13, 2010	9.71	9.75	9.60	9.75
5160	NYSE	TCI	Fri, Sep 10, 2010	9.50	9.56	9.50	9.56
5159	NYSE	TCI	Wed, Sep 8, 2010	9.56	9.56	9.56	9.56
5158	NYSE	TCI	Tue, Sep 7, 2010	9.15	9.44	9.15	9.44
5157	NYSE	TCI	Fri, Sep 3, 2010	9.21	9.40	9.21	9.39
5156	NYSE	TCI	Thu, Sep 2, 2010	9.30	9.48	9.25	9.44
5155	NYSE	TCI	Wed, Sep 1, 2010	9.57	9.57	9.37	9.55
5154	NYSE	TCI	Tue, Aug 31, 2010	9.70	9.70	9.70	9.70
5153	NYSE	TCI	Mon, Aug 30, 2010	9.50	9.50	9.50	9.50
5152	NYSE	TCI	Fri, Aug 27, 2010	9.35	9.60	9.15	9.50
5151	NYSE	TCI	Thu, Aug 26, 2010	9.17	9.30	9.17	9.30
5150	NYSE	TCI	Wed, Aug 25, 2010	8.85	9.10	8.85	9.10
5149	NYSE	TCI	Tue, Aug 24, 2010	9.00	9.05	9.00	9.05
5148	NYSE	TCI	Mon, Aug 23, 2010	9.15	9.21	9.14	9.15
5147	NYSE	TCI	Fri, Aug 20, 2010	9.23	9.40	9.21	9.40
5146	NYSE	TCI	Thu, Aug 19, 2010	9.39	9.45	9.39	9.45
5145	NYSE	TCI	Wed, Aug 18, 2010	9.25	9.50	9.25	9.50
5144	NYSE	TCI	Tue, Aug 17, 2010	8.95	9.15	8.76	9.15
5143	NYSE	TCI	Fri, Aug 13, 2010	9.15	9.15	9.15	9.15
5142	NYSE	TCI	Tue, Aug 10, 2010	9.25	9.25	9.08	9.15
5141	NYSE	TCI	Mon, Aug 9, 2010	9.30	9.30	9.30	9.30
5140	NYSE	TCI	Fri, Aug 6, 2010	9.24	9.24	9.20	9.20
5139	NYSE	TCI	Thu, Aug 5, 2010	9.10	9.25	9.05	9.05
5138	NYSE	TCI	Wed, Aug 4, 2010	8.62	9.25	8.61	9.22
5137	NYSE	TCI	Tue, Aug 3, 2010	8.71	8.80	8.50	8.62
5136	NYSE	TCI	Mon, Aug 2, 2010	8.96	8.96	8.95	8.95
5135	NYSE	TCI	Fri, Jul 30, 2010	8.95	8.98	8.95	8.98
5134	NYSE	TCI	Thu, Jul 29, 2010	8.99	8.99	8.97	8.97
5133	NYSE	TCI	Tue, Jul 27, 2010	9.00	9.00	9.00	9.00
5132	NYSE	TCI	Fri, Jul 23, 2010	9.04	9.21	9.04	9.21
5131	NYSE	TCI	Thu, Jul 22, 2010	8.79	9.15	8.79	9.15
5130	NYSE	TCI	Wed, Jul 21, 2010	8.96	8.96	8.76	8.81
5129	NYSE	TCI	Tue, Jul 20, 2010	8.98	9.00	8.90	9.00
5128	NYSE	TCI	Mon, Jul 19, 2010	9.09	9.22	8.82	9.22
5127	NYSE	TCI	Fri, Jul 16, 2010	8.79	9.21	8.61	9.17
5126	NYSE	TCI	Thu, Jul 15, 2010	9.20	9.20	8.48	8.60
5125	NYSE	TCI	Wed, Jul 14, 2010	9.03	9.30	8.92	9.00
5124	NYSE	TCI	Mon, Jul 12, 2010	8.78	9.15	8.58	9.02
5123	NYSE	TCI	Fri, Jul 9, 2010	9.12	9.12	8.87	8.99
5122	NYSE	TCI	Thu, Jul 8, 2010	9.25	9.25	9.19	9.19
5121	NYSE	TCI	Wed, Jul 7, 2010	10.23	10.23	9.30	9.30
5120	NYSE	TCI	Tue, Jul 6, 2010	10.23	10.50	10.20	10.50
5119	NYSE	TCI	Fri, Jul 2, 2010	10.00	10.00	9.99	9.99
5118	NYSE	TCI	Thu, Jul 1, 2010	9.16	10.23	9.16	10.11
5117	NYSE	TCI	Wed, Jun 30, 2010	9.34	9.37	9.20	9.23
5116	NYSE	TCI	Tue, Jun 29, 2010	9.12	9.46	9.12	9.30
5115	NYSE	TCI	Mon, Jun 28, 2010	9.45	9.54	8.50	9.20
5114	NYSE	TCI	Fri, Jun 25, 2010	9.47	9.65	9.11	9.35
5113	NYSE	TCI	Thu, Jun 24, 2010	9.23	9.43	9.07	9.33
5112	NYSE	TCI	Wed, Jun 23, 2010	8.17	10.00	8.16	9.33
5111	NYSE	TCI	Tue, Jun 22, 2010	9.18	9.21	9.03	9.17
5110	NYSE	TCI	Mon, Jun 21, 2010	9.26	9.26	9.09	9.14
5109	NYSE	TCI	Fri, Jun 18, 2010	9.38	9.56	9.10	9.15
5108	NYSE	TCI	Thu, Jun 17, 2010	9.26	9.26	9.19	9.25
5107	NYSE	TCI	Wed, Jun 16, 2010	9.38	9.38	9.24	9.38
5106	NYSE	TCI	Tue, Jun 15, 2010	9.20	9.31	9.11	9.23
5105	NYSE	TCI	Mon, Jun 14, 2010	9.21	9.23	9.02	9.23
5104	NYSE	TCI	Fri, Jun 11, 2010	8.04	9.19	8.04	9.08
5103	NYSE	TCI	Thu, Jun 10, 2010	9.14	9.14	8.94	9.11
5102	NYSE	TCI	Wed, Jun 9, 2010	9.23	9.25	9.14	9.14
5101	NYSE	TCI	Tue, Jun 8, 2010	9.00	9.05	8.95	9.05
5100	NYSE	TCI	Mon, Jun 7, 2010	9.02	9.23	8.75	9.01
5099	NYSE	TCI	Fri, Jun 4, 2010	9.35	9.50	8.98	9.14
5098	NYSE	TCI	Thu, Jun 3, 2010	9.52	9.54	9.18	9.47
5097	NYSE	TCI	Wed, Jun 2, 2010	9.70	9.70	9.58	9.58
5096	NYSE	TCI	Tue, Jun 1, 2010	9.37	9.79	8.40	9.79
5095	NYSE	TCI	Fri, May 28, 2010	9.23	9.44	9.23	9.37
5094	NYSE	TCI	Thu, May 27, 2010	9.56	9.56	9.30	9.35
5093	NYSE	TCI	Wed, May 26, 2010	9.48	9.48	9.41	9.41
5092	NYSE	TCI	Tue, May 25, 2010	9.40	9.50	9.40	9.50
5091	NYSE	TCI	Mon, May 24, 2010	9.35	9.54	9.17	9.54
5090	NYSE	TCI	Fri, May 21, 2010	9.57	9.69	9.57	9.60
5089	NYSE	TCI	Thu, May 20, 2010	9.93	9.93	9.61	9.65
5088	NYSE	TCI	Wed, May 19, 2010	9.76	9.76	9.76	9.76
5087	NYSE	TCI	Tue, May 18, 2010	10.15	10.15	9.81	9.84
5086	NYSE	TCI	Mon, May 17, 2010	9.66	9.76	9.66	9.76
5085	NYSE	TCI	Fri, May 14, 2010	9.63	9.81	9.44	9.81
5084	NYSE	TCI	Thu, May 13, 2010	9.74	9.78	9.60	9.78
5083	NYSE	TCI	Wed, May 12, 2010	10.10	10.10	9.65	9.87
5082	NYSE	TCI	Tue, May 11, 2010	9.90	10.14	9.90	10.10
5081	NYSE	TCI	Mon, May 10, 2010	9.95	10.07	9.75	10.05
5080	NYSE	TCI	Fri, May 7, 2010	9.97	10.06	9.89	9.89
5079	NYSE	TCI	Thu, May 6, 2010	9.94	10.47	9.94	10.12
5078	NYSE	TCI	Wed, May 5, 2010	10.20	10.23	9.87	9.87
5077	NYSE	TCI	Tue, May 4, 2010	10.77	10.95	9.36	10.15
5076	NYSE	TCI	Mon, May 3, 2010	10.37	11.10	10.06	10.87
5075	NYSE	TCI	Fri, Apr 30, 2010	10.71	10.98	10.24	10.31
5074	NYSE	TCI	Thu, Apr 29, 2010	10.77	10.83	10.69	10.81
5073	NYSE	TCI	Wed, Apr 28, 2010	10.79	10.86	10.76	10.79
5072	NYSE	TCI	Tue, Apr 27, 2010	10.83	10.83	10.77	10.77
5071	NYSE	TCI	Mon, Apr 26, 2010	11.06	11.07	11.06	11.06
5070	NYSE	TCI	Fri, Apr 23, 2010	10.99	11.15	10.94	11.06
5069	NYSE	TCI	Thu, Apr 22, 2010	10.90	11.09	10.90	11.06
5068	NYSE	TCI	Wed, Apr 21, 2010	10.87	11.06	10.82	10.97
5067	NYSE	TCI	Mon, Apr 19, 2010	10.68	10.97	10.68	10.97
5066	NYSE	TCI	Fri, Apr 16, 2010	10.87	11.00	10.78	10.97
5065	NYSE	TCI	Thu, Apr 15, 2010	10.91	10.99	10.77	10.87
5064	NYSE	TCI	Wed, Apr 14, 2010	10.88	11.17	10.82	11.02
5063	NYSE	TCI	Tue, Apr 13, 2010	10.41	11.12	10.41	11.02
5062	NYSE	TCI	Mon, Apr 12, 2010	11.08	11.08	10.50	10.59
5061	NYSE	TCI	Fri, Apr 9, 2010	10.96	11.02	10.80	11.00
5060	NYSE	TCI	Thu, Apr 8, 2010	11.13	11.13	10.74	10.74
5059	NYSE	TCI	Wed, Apr 7, 2010	11.00	11.00	10.89	10.96
5058	NYSE	TCI	Tue, Apr 6, 2010	11.01	11.30	10.76	10.76
5057	NYSE	TCI	Mon, Apr 5, 2010	11.98	11.98	10.81	10.81
5056	NYSE	TCI	Thu, Apr 1, 2010	12.30	12.30	12.17	12.17
5055	NYSE	TCI	Wed, Mar 31, 2010	13.10	13.10	12.51	12.52
5054	NYSE	TCI	Tue, Mar 30, 2010	12.50	13.13	12.50	12.99
5053	NYSE	TCI	Mon, Mar 29, 2010	12.08	12.47	12.08	12.30
5052	NYSE	TCI	Fri, Mar 26, 2010	12.19	12.30	11.99	12.17
5051	NYSE	TCI	Thu, Mar 25, 2010	11.97	12.20	11.75	12.13
5050	NYSE	TCI	Wed, Mar 24, 2010	12.30	12.30	11.90	12.02
5049	NYSE	TCI	Tue, Mar 23, 2010	12.27	12.27	12.02	12.02
5048	NYSE	TCI	Mon, Mar 22, 2010	12.14	12.14	12.14	12.14
5047	NYSE	TCI	Fri, Mar 19, 2010	12.12	12.12	11.76	12.00
5046	NYSE	TCI	Thu, Mar 18, 2010	11.77	12.10	11.77	12.05
5045	NYSE	TCI	Wed, Mar 17, 2010	11.35	11.85	11.29	11.66
5044	NYSE	TCI	Tue, Mar 16, 2010	11.76	11.76	11.15	11.55
5043	NYSE	TCI	Mon, Mar 15, 2010	12.17	12.21	11.99	11.99
5042	NYSE	TCI	Fri, Mar 12, 2010	12.23	12.23	11.90	12.04
5041	NYSE	TCI	Thu, Mar 11, 2010	12.10	12.23	11.95	12.23
5040	NYSE	TCI	Wed, Mar 10, 2010	12.16	12.38	11.40	12.36
5039	NYSE	TCI	Tue, Mar 9, 2010	12.35	12.50	11.40	12.31
5038	NYSE	TCI	Mon, Mar 8, 2010	11.89	11.98	11.82	11.96
5037	NYSE	TCI	Fri, Mar 5, 2010	11.62	11.75	11.24	11.75
5036	NYSE	TCI	Thu, Mar 4, 2010	11.93	11.93	11.61	11.74
5035	NYSE	TCI	Wed, Mar 3, 2010	11.75	11.79	11.63	11.63
5034	NYSE	TCI	Tue, Mar 2, 2010	11.89	11.97	11.49	11.60
5033	NYSE	TCI	Mon, Mar 1, 2010	12.10	12.14	11.81	11.92
5032	NYSE	TCI	Fri, Feb 26, 2010	12.59	12.59	11.87	12.25
5031	NYSE	TCI	Thu, Feb 25, 2010	12.38	12.71	12.38	12.58
5030	NYSE	TCI	Wed, Feb 24, 2010	12.71	12.80	12.22	12.44
5029	NYSE	TCI	Tue, Feb 23, 2010	11.59	12.98	11.59	12.77
5028	NYSE	TCI	Fri, Feb 19, 2010	11.27	11.34	11.26	11.34
5027	NYSE	TCI	Thu, Feb 18, 2010	11.03	11.22	10.79	11.22
5026	NYSE	TCI	Wed, Feb 17, 2010	10.75	11.09	10.58	11.09
5025	NYSE	TCI	Tue, Feb 16, 2010	10.76	10.90	10.75	10.76
5024	NYSE	TCI	Fri, Feb 12, 2010	10.62	11.42	10.60	10.73
5023	NYSE	TCI	Thu, Feb 11, 2010	10.99	11.05	10.65	10.65
5022	NYSE	TCI	Wed, Feb 10, 2010	10.78	11.12	10.78	11.07
5021	NYSE	TCI	Tue, Feb 9, 2010	11.15	11.15	10.79	10.81
5020	NYSE	TCI	Mon, Feb 8, 2010	11.43	11.43	11.05	11.05
5019	NYSE	TCI	Fri, Feb 5, 2010	11.58	11.58	11.42	11.50
5018	NYSE	TCI	Thu, Feb 4, 2010	10.85	11.13	10.85	10.97
5017	NYSE	TCI	Wed, Feb 3, 2010	10.88	10.95	10.88	10.90
5016	NYSE	TCI	Tue, Feb 2, 2010	10.87	11.00	10.87	10.90
5015	NYSE	TCI	Mon, Feb 1, 2010	11.17	11.22	10.90	10.92
5014	NYSE	TCI	Fri, Jan 29, 2010	11.11	11.35	11.11	11.21
5013	NYSE	TCI	Thu, Jan 28, 2010	11.34	11.35	11.09	11.09
5012	NYSE	TCI	Wed, Jan 27, 2010	10.60	11.48	10.60	11.34
5011	NYSE	TCI	Tue, Jan 26, 2010	10.81	11.04	10.60	10.70
5010	NYSE	TCI	Mon, Jan 25, 2010	11.62	11.80	10.65	10.81
5009	NYSE	TCI	Fri, Jan 22, 2010	11.75	11.76	11.61	11.61
5008	NYSE	TCI	Thu, Jan 21, 2010	11.82	11.82	11.76	11.76
5007	NYSE	TCI	Wed, Jan 20, 2010	11.93	11.95	11.77	11.82
5006	NYSE	TCI	Tue, Jan 19, 2010	12.02	12.05	11.81	11.94
5005	NYSE	TCI	Fri, Jan 15, 2010	12.04	12.09	11.86	11.95
5004	NYSE	TCI	Thu, Jan 14, 2010	11.89	11.89	11.44	11.79
5003	NYSE	TCI	Wed, Jan 13, 2010	11.81	12.11	11.81	11.90
5002	NYSE	TCI	Tue, Jan 12, 2010	11.71	11.90	11.71	11.75
5001	NYSE	TCI	Mon, Jan 11, 2010	11.76	12.05	11.71	11.71
5000	NYSE	TCI	Fri, Jan 8, 2010	11.88	12.05	11.63	11.81
4999	NYSE	TCI	Thu, Jan 7, 2010	11.85	11.92	11.75	11.92
4998	NYSE	TCI	Wed, Jan 6, 2010	11.85	11.85	11.76	11.76
4997	NYSE	TCI	Tue, Jan 5, 2010	11.82	11.91	11.70	11.90
4996	NYSE	TCI	Mon, Jan 4, 2010	11.90	12.01	11.27	11.90
4995	NYSE	TCI	Thu, Dec 31, 2009	12.24	12.29	11.85	11.91
4994	NYSE	TCI	Wed, Dec 30, 2009	12.12	12.39	11.89	12.21
4993	NYSE	TCI	Tue, Dec 29, 2009	12.17	12.17	12.11	12.17
4992	NYSE	TCI	Mon, Dec 28, 2009	12.24	12.24	12.01	12.14
4991	NYSE	TCI	Thu, Dec 24, 2009	12.50	12.50	12.25	12.25
4990	NYSE	TCI	Wed, Dec 23, 2009	12.01	12.21	11.92	12.21
4989	NYSE	TCI	Tue, Dec 22, 2009	11.85	12.00	11.80	11.90
4988	NYSE	TCI	Mon, Dec 21, 2009	11.96	12.19	11.64	11.82
4987	NYSE	TCI	Fri, Dec 18, 2009	12.10	12.25	11.92	11.92
4986	NYSE	TCI	Thu, Dec 17, 2009	11.85	12.15	11.83	12.02
4985	NYSE	TCI	Wed, Dec 16, 2009	11.19	11.70	11.00	11.70
4984	NYSE	TCI	Tue, Dec 15, 2009	11.28	11.30	10.95	10.95
4983	NYSE	TCI	Mon, Dec 14, 2009	11.60	11.60	11.18	11.18
4982	NYSE	TCI	Fri, Dec 11, 2009	11.41	11.60	11.41	11.60
4981	NYSE	TCI	Thu, Dec 10, 2009	11.36	11.36	11.00	11.30
4980	NYSE	TCI	Wed, Dec 9, 2009	11.40	11.40	11.24	11.24
4979	NYSE	TCI	Tue, Dec 8, 2009	11.31	11.45	11.20	11.20
4978	NYSE	TCI	Mon, Dec 7, 2009	11.02	11.41	11.02	11.41
4977	NYSE	TCI	Fri, Dec 4, 2009	11.60	11.60	11.00	11.22
4976	NYSE	TCI	Thu, Dec 3, 2009	11.04	11.60	11.04	11.31
4975	NYSE	TCI	Wed, Dec 2, 2009	10.91	10.98	10.54	10.93
4974	NYSE	TCI	Tue, Dec 1, 2009	10.93	11.01	10.90	10.90
4973	NYSE	TCI	Mon, Nov 30, 2009	10.90	11.09	10.83	10.93
4972	NYSE	TCI	Fri, Nov 27, 2009	10.85	11.27	10.67	10.90
4971	NYSE	TCI	Wed, Nov 25, 2009	10.94	10.94	10.50	10.94
4970	NYSE	TCI	Tue, Nov 24, 2009	11.63	11.63	11.35	11.41
4969	NYSE	TCI	Mon, Nov 23, 2009	11.66	11.69	11.22	11.63
4968	NYSE	TCI	Fri, Nov 20, 2009	10.68	11.25	10.65	11.09
4967	NYSE	TCI	Thu, Nov 19, 2009	10.84	10.84	10.68	10.68
4966	NYSE	TCI	Wed, Nov 18, 2009	11.32	11.32	10.88	10.88
4965	NYSE	TCI	Tue, Nov 17, 2009	10.68	11.10	10.68	11.10
4964	NYSE	TCI	Mon, Nov 16, 2009	11.15	11.15	10.47	10.68
4963	NYSE	TCI	Fri, Nov 13, 2009	11.25	11.25	10.84	10.87
4962	NYSE	TCI	Thu, Nov 12, 2009	11.62	11.62	10.75	10.75
4961	NYSE	TCI	Wed, Nov 11, 2009	11.35	11.44	10.95	11.44
4960	NYSE	TCI	Mon, Nov 9, 2009	11.07	11.07	10.99	11.03
4959	NYSE	TCI	Fri, Nov 6, 2009	10.99	11.08	10.65	11.08
4958	NYSE	TCI	Thu, Nov 5, 2009	10.92	11.12	10.80	10.99
4957	NYSE	TCI	Wed, Nov 4, 2009	10.76	11.08	10.76	10.92
4956	NYSE	TCI	Tue, Nov 3, 2009	10.38	10.98	10.38	10.98
4955	NYSE	TCI	Mon, Nov 2, 2009	11.28	11.30	10.23	10.30
4954	NYSE	TCI	Fri, Oct 30, 2009	10.93	11.10	10.85	10.87
4953	NYSE	TCI	Thu, Oct 29, 2009	11.08	11.08	10.85	11.02
4952	NYSE	TCI	Wed, Oct 28, 2009	11.09	11.09	11.05	11.05
4951	NYSE	TCI	Tue, Oct 27, 2009	10.78	11.20	10.78	11.09
4950	NYSE	TCI	Mon, Oct 26, 2009	11.28	11.31	10.50	10.61
4949	NYSE	TCI	Fri, Oct 23, 2009	11.77	11.97	11.53	11.71
4948	NYSE	TCI	Thu, Oct 22, 2009	11.30	12.00	11.02	11.93
4947	NYSE	TCI	Wed, Oct 21, 2009	11.67	11.80	11.60	11.76
4946	NYSE	TCI	Tue, Oct 20, 2009	11.65	11.78	11.52	11.67
4945	NYSE	TCI	Mon, Oct 19, 2009	11.75	12.00	11.67	12.00
4944	NYSE	TCI	Fri, Oct 16, 2009	11.73	11.73	11.27	11.55
4943	NYSE	TCI	Thu, Oct 15, 2009	11.75	11.75	11.55	11.73
4942	NYSE	TCI	Wed, Oct 14, 2009	12.45	12.45	11.96	11.99
4941	NYSE	TCI	Tue, Oct 13, 2009	12.18	12.24	11.92	12.21
4940	NYSE	TCI	Fri, Oct 9, 2009	11.98	11.98	11.98	11.98
4939	NYSE	TCI	Thu, Oct 8, 2009	12.50	12.50	11.95	11.95
4938	NYSE	TCI	Wed, Oct 7, 2009	11.69	12.39	11.69	11.99
4937	NYSE	TCI	Tue, Oct 6, 2009	11.69	12.05	11.65	11.91
4936	NYSE	TCI	Mon, Oct 5, 2009	11.95	11.95	11.92	11.92
4935	NYSE	TCI	Fri, Oct 2, 2009	11.46	12.00	11.46	12.00
4934	NYSE	TCI	Thu, Oct 1, 2009	11.61	11.61	11.61	11.61
4933	NYSE	TCI	Wed, Sep 30, 2009	11.75	11.99	11.50	11.70
4932	NYSE	TCI	Tue, Sep 29, 2009	12.15	12.46	11.85	11.85
4931	NYSE	TCI	Mon, Sep 28, 2009	11.10	12.45	11.10	12.45
4930	NYSE	TCI	Fri, Sep 25, 2009	11.05	11.20	10.91	11.20
4929	NYSE	TCI	Thu, Sep 24, 2009	11.10	11.10	10.95	10.95
4928	NYSE	TCI	Wed, Sep 23, 2009	11.05	11.10	10.76	10.88
4927	NYSE	TCI	Tue, Sep 22, 2009	11.87	12.20	10.95	10.95
4926	NYSE	TCI	Mon, Sep 21, 2009	11.70	12.00	11.70	11.85
4925	NYSE	TCI	Fri, Sep 18, 2009	11.78	12.12	11.70	11.99
4924	NYSE	TCI	Thu, Sep 17, 2009	11.65	11.81	11.50	11.81
4923	NYSE	TCI	Wed, Sep 16, 2009	11.35	11.50	11.34	11.50
4922	NYSE	TCI	Tue, Sep 15, 2009	11.02	11.45	11.00	11.41
4921	NYSE	TCI	Mon, Sep 14, 2009	11.40	11.40	11.10	11.10
4920	NYSE	TCI	Fri, Sep 11, 2009	11.40	11.40	11.00	11.20
4919	NYSE	TCI	Thu, Sep 10, 2009	11.02	11.20	11.02	11.20
4918	NYSE	TCI	Wed, Sep 9, 2009	11.32	11.32	11.32	11.32
4917	NYSE	TCI	Tue, Sep 8, 2009	11.00	11.30	11.00	11.30
4916	NYSE	TCI	Fri, Sep 4, 2009	11.00	11.00	11.00	11.00
4915	NYSE	TCI	Thu, Sep 3, 2009	10.86	11.10	10.86	10.96
4914	NYSE	TCI	Wed, Sep 2, 2009	10.60	11.00	10.60	10.86
4913	NYSE	TCI	Tue, Sep 1, 2009	10.92	11.00	10.16	10.51
4912	NYSE	TCI	Mon, Aug 31, 2009	11.50	11.50	10.56	10.56
4911	NYSE	TCI	Fri, Aug 28, 2009	11.73	11.74	11.30	11.33
4910	NYSE	TCI	Thu, Aug 27, 2009	12.45	12.45	11.76	11.76
4909	NYSE	TCI	Wed, Aug 26, 2009	12.90	12.95	12.53	12.60
4908	NYSE	TCI	Tue, Aug 25, 2009	13.05	13.05	12.65	12.65
4907	NYSE	TCI	Mon, Aug 24, 2009	11.33	12.69	11.00	12.69
4906	NYSE	TCI	Fri, Aug 21, 2009	11.19	11.80	11.19	11.27
4905	NYSE	TCI	Thu, Aug 20, 2009	11.54	11.54	11.20	11.20
4904	NYSE	TCI	Wed, Aug 19, 2009	11.49	11.49	10.90	11.40
4903	NYSE	TCI	Tue, Aug 18, 2009	12.01	12.01	11.48	11.48
4902	NYSE	TCI	Mon, Aug 17, 2009	11.70	11.70	11.70	11.70
4901	NYSE	TCI	Fri, Aug 14, 2009	12.05	12.05	11.25	11.80
4900	NYSE	TCI	Thu, Aug 13, 2009	11.65	11.74	11.35	11.74
4899	NYSE	TCI	Wed, Aug 12, 2009	11.84	11.94	11.75	11.76
4898	NYSE	TCI	Tue, Aug 11, 2009	13.17	13.57	11.16	11.45
4897	NYSE	TCI	Mon, Aug 10, 2009	12.60	13.10	11.83	13.10
4896	NYSE	TCI	Fri, Aug 7, 2009	13.50	13.50	12.98	12.98
4895	NYSE	TCI	Thu, Aug 6, 2009	13.30	13.30	12.90	13.05
4894	NYSE	TCI	Wed, Aug 5, 2009	12.85	12.90	12.69	12.90
4893	NYSE	TCI	Tue, Aug 4, 2009	13.75	13.75	13.25	13.25
4892	NYSE	TCI	Mon, Aug 3, 2009	13.35	13.35	13.35	13.35
4891	NYSE	TCI	Fri, Jul 31, 2009	13.56	14.21	13.00	13.75
4890	NYSE	TCI	Thu, Jul 30, 2009	14.00	14.50	13.43	13.70
4889	NYSE	TCI	Wed, Jul 29, 2009	13.23	13.68	13.23	13.68
4888	NYSE	TCI	Tue, Jul 28, 2009	12.35	13.90	12.35	13.50
4887	NYSE	TCI	Mon, Jul 27, 2009	12.40	12.73	12.35	12.35
4886	NYSE	TCI	Fri, Jul 24, 2009	12.35	12.50	12.35	12.35
4885	NYSE	TCI	Thu, Jul 23, 2009	11.70	12.75	11.61	12.75
4884	NYSE	TCI	Wed, Jul 22, 2009	12.18	12.20	11.59	11.99
4883	NYSE	TCI	Tue, Jul 21, 2009	12.29	12.29	11.80	12.15
4882	NYSE	TCI	Mon, Jul 20, 2009	12.01	12.35	11.90	12.05
4881	NYSE	TCI	Fri, Jul 17, 2009	12.05	12.25	11.94	12.25
4880	NYSE	TCI	Thu, Jul 16, 2009	12.55	12.55	12.25	12.35
4879	NYSE	TCI	Wed, Jul 15, 2009	11.79	12.69	11.78	12.67
4878	NYSE	TCI	Tue, Jul 14, 2009	11.00	11.25	11.00	11.21
4877	NYSE	TCI	Mon, Jul 13, 2009	11.14	11.18	10.85	11.16
4876	NYSE	TCI	Fri, Jul 10, 2009	11.85	11.85	10.97	11.21
4875	NYSE	TCI	Thu, Jul 9, 2009	12.58	12.70	12.20	12.20
4874	NYSE	TCI	Wed, Jul 8, 2009	12.52	12.74	12.19	12.55
4873	NYSE	TCI	Tue, Jul 7, 2009	13.15	13.15	12.97	13.12
4872	NYSE	TCI	Mon, Jul 6, 2009	13.22	13.47	12.87	13.14
4871	NYSE	TCI	Thu, Jul 2, 2009	12.38	13.15	12.07	13.15
4870	NYSE	TCI	Wed, Jul 1, 2009	12.57	12.92	12.34	12.73
4869	NYSE	TCI	Tue, Jun 30, 2009	12.25	12.25	12.00	12.07
4868	NYSE	TCI	Mon, Jun 29, 2009	13.22	13.22	11.70	12.05
4867	NYSE	TCI	Fri, Jun 26, 2009	13.09	13.35	12.50	13.25
4866	NYSE	TCI	Thu, Jun 25, 2009	12.05	13.28	12.05	12.90
4865	NYSE	TCI	Wed, Jun 24, 2009	12.83	12.83	12.51	12.51
4864	NYSE	TCI	Tue, Jun 23, 2009	12.62	12.62	12.15	12.58
4863	NYSE	TCI	Mon, Jun 22, 2009	12.51	12.51	12.01	12.36
4862	NYSE	TCI	Fri, Jun 19, 2009	13.30	13.30	12.10	12.10
4861	NYSE	TCI	Thu, Jun 18, 2009	13.34	13.34	12.99	13.08
4860	NYSE	TCI	Wed, Jun 17, 2009	12.81	13.35	12.51	13.05
4859	NYSE	TCI	Tue, Jun 16, 2009	12.97	13.09	12.60	12.60
4858	NYSE	TCI	Mon, Jun 15, 2009	13.32	13.32	13.32	13.32
4857	NYSE	TCI	Fri, Jun 12, 2009	13.35	13.35	12.81	13.15
4856	NYSE	TCI	Thu, Jun 11, 2009	13.05	13.35	12.94	13.29
4855	NYSE	TCI	Wed, Jun 10, 2009	13.35	13.35	12.86	13.05
4854	NYSE	TCI	Tue, Jun 9, 2009	13.45	13.45	13.13	13.15
4853	NYSE	TCI	Mon, Jun 8, 2009	13.03	13.31	13.03	13.20
4852	NYSE	TCI	Fri, Jun 5, 2009	12.56	12.90	12.56	12.90
4851	NYSE	TCI	Wed, Jun 3, 2009	13.20	13.21	12.47	12.47
4850	NYSE	TCI	Tue, Jun 2, 2009	13.50	13.50	13.50	13.50
4849	NYSE	TCI	Mon, Jun 1, 2009	13.41	13.67	13.41	13.59
4848	NYSE	TCI	Fri, May 29, 2009	12.71	12.72	12.71	12.72
4847	NYSE	TCI	Thu, May 28, 2009	13.08	14.12	13.07	13.07
4846	NYSE	TCI	Wed, May 27, 2009	12.72	13.07	12.72	13.07
4845	NYSE	TCI	Fri, May 22, 2009	13.09	13.09	12.64	12.64
4844	NYSE	TCI	Thu, May 21, 2009	13.70	13.70	13.07	13.07
4843	NYSE	TCI	Wed, May 20, 2009	13.30	13.65	13.30	13.50
4842	NYSE	TCI	Tue, May 19, 2009	12.70	12.77	12.41	12.77
4841	NYSE	TCI	Mon, May 18, 2009	12.70	12.70	12.70	12.70
4840	NYSE	TCI	Fri, May 15, 2009	12.36	12.71	12.36	12.71
4839	NYSE	TCI	Thu, May 14, 2009	13.12	13.12	12.77	12.77
4838	NYSE	TCI	Wed, May 13, 2009	13.29	13.29	13.21	13.21
4837	NYSE	TCI	Tue, May 12, 2009	13.25	13.27	13.25	13.27
4836	NYSE	TCI	Mon, May 11, 2009	13.12	13.33	13.12	13.33
4835	NYSE	TCI	Fri, May 8, 2009	12.98	12.98	12.98	12.98
4834	NYSE	TCI	Thu, May 7, 2009	12.55	12.55	12.31	12.33
4833	NYSE	TCI	Wed, May 6, 2009	10.56	12.44	10.55	12.44
4832	NYSE	TCI	Tue, May 5, 2009	10.95	10.95	10.76	10.92
4831	NYSE	TCI	Mon, May 4, 2009	11.40	11.40	10.99	10.99
4830	NYSE	TCI	Fri, May 1, 2009	10.91	10.96	10.91	10.92
4829	NYSE	TCI	Wed, Apr 29, 2009	11.18	11.18	11.11	11.11
4828	NYSE	TCI	Tue, Apr 28, 2009	11.14	11.26	11.12	11.12
4827	NYSE	TCI	Mon, Apr 27, 2009	11.26	11.26	11.20	11.20
4826	NYSE	TCI	Fri, Apr 24, 2009	11.95	11.95	11.27	11.62
4825	NYSE	TCI	Wed, Apr 22, 2009	11.01	11.36	11.01	11.36
4824	NYSE	TCI	Tue, Apr 21, 2009	10.92	10.92	10.92	10.92
4823	NYSE	TCI	Mon, Apr 20, 2009	10.92	10.95	10.92	10.95
4822	NYSE	TCI	Fri, Apr 17, 2009	10.96	11.00	10.96	11.00
4821	NYSE	TCI	Tue, Apr 14, 2009	11.03	11.03	11.00	11.00
4820	NYSE	TCI	Mon, Apr 13, 2009	11.01	11.01	11.01	11.01
4819	NYSE	TCI	Thu, Apr 9, 2009	11.00	11.01	11.00	11.01
4818	NYSE	TCI	Fri, Apr 3, 2009	11.17	11.18	11.06	11.18
4817	NYSE	TCI	Thu, Apr 2, 2009	10.92	11.42	10.92	11.42
4816	NYSE	TCI	Wed, Apr 1, 2009	10.92	10.92	10.92	10.92
4815	NYSE	TCI	Tue, Mar 31, 2009	11.01	11.01	11.01	11.01
4814	NYSE	TCI	Mon, Mar 30, 2009	11.04	11.04	11.00	11.00
4813	NYSE	TCI	Fri, Mar 27, 2009	10.98	11.40	10.92	11.40
4812	NYSE	TCI	Thu, Mar 26, 2009	10.98	10.98	10.98	10.98
4811	NYSE	TCI	Tue, Mar 24, 2009	10.99	10.99	10.98	10.98
4810	NYSE	TCI	Mon, Mar 23, 2009	11.00	11.00	10.98	10.98
4809	NYSE	TCI	Fri, Mar 20, 2009	11.07	11.14	10.65	11.06
4808	NYSE	TCI	Thu, Mar 19, 2009	11.35	11.35	11.04	11.04
4807	NYSE	TCI	Tue, Mar 17, 2009	11.55	11.55	11.35	11.35
4806	NYSE	TCI	Mon, Mar 16, 2009	11.48	11.57	11.31	11.57
4805	NYSE	TCI	Wed, Mar 11, 2009	11.85	12.40	11.26	11.70
4804	NYSE	TCI	Tue, Mar 10, 2009	11.50	11.70	11.50	11.70
4803	NYSE	TCI	Mon, Mar 9, 2009	11.50	11.60	11.50	11.50
4802	NYSE	TCI	Thu, Mar 5, 2009	11.05	11.35	11.05	11.35
4801	NYSE	TCI	Wed, Mar 4, 2009	10.85	10.90	10.71	10.71
4800	NYSE	TCI	Tue, Mar 3, 2009	10.81	10.81	10.79	10.79
4799	NYSE	TCI	Mon, Mar 2, 2009	10.76	10.76	10.70	10.70
4798	NYSE	TCI	Thu, Feb 26, 2009	11.09	11.48	10.85	10.85
4797	NYSE	TCI	Wed, Feb 25, 2009	11.50	11.50	11.40	11.40
4796	NYSE	TCI	Tue, Feb 24, 2009	11.91	11.95	11.60	11.60
4795	NYSE	TCI	Mon, Feb 23, 2009	13.50	13.50	12.04	12.04
4794	NYSE	TCI	Fri, Feb 20, 2009	10.75	13.70	10.50	13.50
4793	NYSE	TCI	Thu, Feb 19, 2009	10.48	10.51	10.27	10.51
4792	NYSE	TCI	Wed, Feb 18, 2009	9.76	10.25	9.75	10.25
4791	NYSE	TCI	Tue, Feb 17, 2009	9.00	11.67	8.98	9.75
4790	NYSE	TCI	Fri, Feb 13, 2009	10.24	10.24	8.62	8.81
4789	NYSE	TCI	Thu, Feb 12, 2009	10.12	10.12	9.64	9.94
4788	NYSE	TCI	Wed, Feb 11, 2009	9.80	9.80	9.75	9.75
4787	NYSE	TCI	Tue, Feb 10, 2009	9.51	10.10	9.50	9.90
4786	NYSE	TCI	Mon, Feb 9, 2009	9.40	9.40	9.40	9.40
4785	NYSE	TCI	Fri, Feb 6, 2009	9.00	9.41	8.73	9.41
4784	NYSE	TCI	Thu, Feb 5, 2009	9.51	9.75	9.51	9.75
4783	NYSE	TCI	Wed, Feb 4, 2009	8.04	9.52	8.04	9.52
4782	NYSE	TCI	Tue, Feb 3, 2009	9.00	9.00	8.50	8.50
4781	NYSE	TCI	Mon, Feb 2, 2009	9.62	9.62	9.02	9.02
4780	NYSE	TCI	Thu, Jan 29, 2009	10.51	10.51	8.53	10.00
4779	NYSE	TCI	Wed, Jan 28, 2009	11.00	11.00	11.00	11.00
4778	NYSE	TCI	Mon, Jan 26, 2009	10.09	10.48	9.99	10.48
4777	NYSE	TCI	Fri, Jan 23, 2009	10.65	11.00	10.50	10.99
4776	NYSE	TCI	Thu, Jan 22, 2009	11.50	11.50	11.50	11.50
4775	NYSE	TCI	Wed, Jan 21, 2009	10.75	11.49	10.75	11.49
4774	NYSE	TCI	Tue, Jan 20, 2009	11.00	11.01	10.05	10.50
4773	NYSE	TCI	Fri, Jan 16, 2009	12.50	12.50	12.10	12.10
4772	NYSE	TCI	Thu, Jan 15, 2009	12.00	12.00	12.00	12.00
4771	NYSE	TCI	Wed, Jan 14, 2009	12.00	12.49	11.85	12.49
4770	NYSE	TCI	Tue, Jan 13, 2009	11.75	12.24	11.75	12.24
4769	NYSE	TCI	Mon, Jan 12, 2009	11.75	11.75	11.75	11.75
4768	NYSE	TCI	Fri, Jan 9, 2009	12.35	12.35	12.35	12.35
4767	NYSE	TCI	Wed, Jan 7, 2009	12.00	12.35	12.00	12.35
4766	NYSE	TCI	Tue, Jan 6, 2009	10.80	11.25	10.80	11.25
4765	NYSE	TCI	Mon, Jan 5, 2009	10.66	11.00	9.82	10.80
4764	NYSE	TCI	Fri, Jan 2, 2009	11.50	11.75	11.50	11.75
4763	NYSE	TCI	Tue, Dec 30, 2008	11.50	11.50	11.50	11.50
4762	NYSE	TCI	Mon, Dec 29, 2008	12.14	12.14	11.00	11.46
4761	NYSE	TCI	Wed, Dec 24, 2008	10.84	11.50	10.84	11.50
4760	NYSE	TCI	Tue, Dec 23, 2008	10.49	10.49	10.49	10.49
4759	NYSE	TCI	Mon, Dec 22, 2008	10.00	10.00	10.00	10.00
4758	NYSE	TCI	Fri, Dec 19, 2008	10.75	10.75	10.00	10.00
4757	NYSE	TCI	Wed, Dec 17, 2008	10.12	10.12	10.12	10.12
4756	NYSE	TCI	Tue, Dec 16, 2008	10.73	11.00	10.73	11.00
4755	NYSE	TCI	Mon, Dec 15, 2008	11.00	11.71	11.00	11.66
4754	NYSE	TCI	Fri, Dec 12, 2008	11.55	11.55	11.55	11.55
4753	NYSE	TCI	Tue, Dec 9, 2008	11.30	11.65	11.30	11.53
4752	NYSE	TCI	Fri, Dec 5, 2008	12.00	12.00	12.00	12.00
4751	NYSE	TCI	Thu, Dec 4, 2008	11.99	12.35	11.99	12.25
4750	NYSE	TCI	Wed, Dec 3, 2008	11.10	11.10	11.10	11.10
4749	NYSE	TCI	Wed, Nov 26, 2008	12.00	12.00	12.00	12.00
4748	NYSE	TCI	Fri, Nov 21, 2008	12.40	12.40	11.66	12.35
4747	NYSE	TCI	Wed, Nov 19, 2008	13.10	13.10	12.65	12.65
4746	NYSE	TCI	Tue, Nov 18, 2008	12.98	13.44	12.74	12.74
4745	NYSE	TCI	Mon, Nov 17, 2008	11.65	12.25	10.15	12.14
4744	NYSE	TCI	Mon, Nov 10, 2008	12.00	12.00	12.00	12.00
4743	NYSE	TCI	Fri, Nov 7, 2008	12.39	12.45	12.01	12.25
4742	NYSE	TCI	Thu, Nov 6, 2008	12.00	12.00	12.00	12.00
4741	NYSE	TCI	Wed, Nov 5, 2008	11.93	11.93	11.93	11.93
4740	NYSE	TCI	Tue, Nov 4, 2008	12.70	12.70	12.22	12.22
4739	NYSE	TCI	Mon, Nov 3, 2008	12.02	13.05	12.02	12.20
4738	NYSE	TCI	Fri, Oct 31, 2008	11.27	11.71	11.27	11.27
4737	NYSE	TCI	Thu, Oct 30, 2008	12.00	12.00	12.00	12.00
4736	NYSE	TCI	Wed, Oct 29, 2008	11.25	11.25	11.25	11.25
4735	NYSE	TCI	Tue, Oct 28, 2008	11.70	11.70	11.50	11.50
4734	NYSE	TCI	Fri, Oct 24, 2008	11.70	11.70	11.70	11.70
4733	NYSE	TCI	Thu, Oct 23, 2008	11.37	11.70	11.37	11.70
4732	NYSE	TCI	Tue, Oct 21, 2008	11.25	11.25	11.25	11.25
4731	NYSE	TCI	Fri, Oct 17, 2008	11.71	11.71	11.71	11.71
4730	NYSE	TCI	Thu, Oct 16, 2008	10.40	11.50	10.40	11.35
4729	NYSE	TCI	Wed, Oct 15, 2008	10.50	11.12	10.25	10.83
4728	NYSE	TCI	Mon, Oct 13, 2008	10.50	11.00	10.34	11.00
4727	NYSE	TCI	Fri, Oct 10, 2008	10.00	10.24	9.98	10.24
4726	NYSE	TCI	Wed, Oct 8, 2008	10.01	10.01	9.15	9.93
4725	NYSE	TCI	Tue, Oct 7, 2008	10.20	10.29	10.10	10.29
4724	NYSE	TCI	Mon, Oct 6, 2008	10.51	10.55	10.25	10.26
4723	NYSE	TCI	Thu, Oct 2, 2008	10.99	10.99	10.70	10.70
4722	NYSE	TCI	Wed, Oct 1, 2008	10.50	10.89	10.50	10.89
4721	NYSE	TCI	Tue, Sep 30, 2008	10.80	11.12	10.80	10.80
4720	NYSE	TCI	Mon, Sep 29, 2008	11.01	11.01	11.00	11.00
4719	NYSE	TCI	Fri, Sep 26, 2008	10.90	10.99	10.90	10.99
4718	NYSE	TCI	Thu, Sep 25, 2008	10.75	11.35	10.75	11.05
4717	NYSE	TCI	Wed, Sep 24, 2008	10.40	11.10	10.40	11.10
4716	NYSE	TCI	Tue, Sep 23, 2008	10.80	11.31	10.80	11.31
4715	NYSE	TCI	Mon, Sep 22, 2008	11.35	11.35	11.11	11.11
4714	NYSE	TCI	Thu, Sep 18, 2008	11.40	11.40	11.40	11.40
4713	NYSE	TCI	Wed, Sep 17, 2008	10.25	11.17	10.25	11.17
4712	NYSE	TCI	Tue, Sep 16, 2008	10.50	10.76	10.50	10.76
4711	NYSE	TCI	Mon, Sep 15, 2008	11.00	11.15	11.00	11.15
4710	NYSE	TCI	Fri, Sep 12, 2008	12.09	12.09	11.75	11.75
4709	NYSE	TCI	Wed, Sep 10, 2008	11.97	11.97	11.97	11.97
4708	NYSE	TCI	Tue, Sep 9, 2008	12.00	12.00	11.68	12.00
4707	NYSE	TCI	Mon, Sep 8, 2008	12.19	12.19	12.19	12.19
4706	NYSE	TCI	Fri, Sep 5, 2008	12.38	12.38	12.38	12.38
4705	NYSE	TCI	Thu, Sep 4, 2008	12.50	12.50	12.50	12.50
4704	NYSE	TCI	Wed, Sep 3, 2008	12.70	12.79	12.40	12.79
4703	NYSE	TCI	Wed, Aug 27, 2008	12.75	12.98	12.75	12.98
4702	NYSE	TCI	Tue, Aug 26, 2008	13.00	13.00	12.70	12.76
4701	NYSE	TCI	Mon, Aug 25, 2008	13.30	13.30	13.23	13.23
4700	NYSE	TCI	Thu, Aug 21, 2008	13.64	13.64	13.64	13.64
4699	NYSE	TCI	Wed, Aug 20, 2008	13.35	14.06	13.35	14.00
4698	NYSE	TCI	Tue, Aug 19, 2008	13.90	13.90	13.80	13.84
4697	NYSE	TCI	Mon, Aug 18, 2008	13.70	14.11	13.70	14.11
4696	NYSE	TCI	Fri, Aug 15, 2008	13.90	13.90	13.90	13.90
4695	NYSE	TCI	Thu, Aug 14, 2008	14.01	14.01	14.01	14.01
4694	NYSE	TCI	Mon, Aug 11, 2008	14.10	14.15	13.73	13.88
4693	NYSE	TCI	Fri, Aug 8, 2008	14.50	14.50	13.61	13.61
4692	NYSE	TCI	Fri, Jul 25, 2008	14.50	14.60	14.50	14.60
4691	NYSE	TCI	Wed, Jul 23, 2008	14.41	14.41	14.41	14.41
4690	NYSE	TCI	Tue, Jul 22, 2008	14.40	14.40	14.40	14.40
4689	NYSE	TCI	Fri, Jul 18, 2008	14.49	14.60	14.49	14.60
4688	NYSE	TCI	Wed, Jul 16, 2008	14.01	14.08	14.01	14.08
4687	NYSE	TCI	Tue, Jul 15, 2008	14.18	14.20	14.18	14.20
4686	NYSE	TCI	Mon, Jul 14, 2008	14.75	14.75	14.45	14.45
4685	NYSE	TCI	Fri, Jul 11, 2008	14.62	15.12	14.62	14.84
4684	NYSE	TCI	Thu, Jul 10, 2008	14.76	14.85	14.13	14.85
4683	NYSE	TCI	Tue, Jul 8, 2008	14.50	15.00	14.50	14.71
4682	NYSE	TCI	Mon, Jul 7, 2008	14.16	14.16	14.16	14.16
4681	NYSE	TCI	Thu, Jul 3, 2008	14.60	15.00	14.40	14.40
4680	NYSE	TCI	Wed, Jul 2, 2008	15.00	15.00	14.49	14.49
4679	NYSE	TCI	Tue, Jul 1, 2008	15.00	15.00	14.50	14.51
4678	NYSE	TCI	Mon, Jun 30, 2008	14.76	14.76	14.76	14.76
4677	NYSE	TCI	Fri, Jun 27, 2008	15.00	15.25	14.69	14.75
4676	NYSE	TCI	Thu, Jun 26, 2008	15.57	15.57	15.28	15.28
4675	NYSE	TCI	Tue, Jun 24, 2008	16.00	16.00	15.77	15.77
4674	NYSE	TCI	Mon, Jun 23, 2008	15.76	16.54	15.76	16.54
4673	NYSE	TCI	Thu, Jun 19, 2008	15.75	16.00	15.51	16.00
4672	NYSE	TCI	Wed, Jun 18, 2008	16.20	16.20	15.69	15.69
4671	NYSE	TCI	Mon, Jun 16, 2008	16.42	16.42	16.42	16.42
4670	NYSE	TCI	Fri, Jun 13, 2008	17.00	17.00	16.38	16.38
4669	NYSE	TCI	Thu, Jun 12, 2008	16.60	17.10	16.60	17.10
4668	NYSE	TCI	Wed, Jun 11, 2008	17.39	17.39	17.00	17.10
4667	NYSE	TCI	Tue, Jun 10, 2008	16.51	16.75	16.50	16.50
4666	NYSE	TCI	Mon, Jun 9, 2008	16.50	17.00	16.50	17.00
4665	NYSE	TCI	Thu, Jun 5, 2008	16.99	17.18	16.83	17.00
4664	NYSE	TCI	Wed, Jun 4, 2008	16.49	17.04	16.46	16.57
4663	NYSE	TCI	Tue, Jun 3, 2008	16.40	16.40	15.41	16.01
4662	NYSE	TCI	Mon, Jun 2, 2008	15.74	16.47	15.66	16.04
4661	NYSE	TCI	Fri, May 30, 2008	17.00	17.00	16.28	16.59
4660	NYSE	TCI	Thu, May 29, 2008	16.92	17.17	16.70	16.77
4659	NYSE	TCI	Wed, May 28, 2008	16.96	17.01	16.33	16.55
4658	NYSE	TCI	Tue, May 27, 2008	17.90	17.90	16.21	16.98
4657	NYSE	TCI	Fri, May 23, 2008	17.41	17.75	17.41	17.75
4656	NYSE	TCI	Wed, May 21, 2008	17.69	18.04	17.60	18.00
4655	NYSE	TCI	Tue, May 20, 2008	18.21	18.50	17.90	17.92
4654	NYSE	TCI	Mon, May 19, 2008	18.00	19.25	17.75	18.44
4653	NYSE	TCI	Fri, May 16, 2008	18.14	18.19	18.14	18.19
4652	NYSE	TCI	Thu, May 15, 2008	17.68	18.55	17.67	18.55
4651	NYSE	TCI	Wed, May 14, 2008	18.49	18.49	17.50	17.84
4650	NYSE	TCI	Tue, May 13, 2008	18.21	18.21	18.01	18.01
4649	NYSE	TCI	Mon, May 12, 2008	18.38	18.38	18.38	18.38
4648	NYSE	TCI	Fri, May 9, 2008	18.63	18.63	18.63	18.63
4647	NYSE	TCI	Thu, May 8, 2008	17.50	19.05	16.39	18.81
4646	NYSE	TCI	Wed, May 7, 2008	17.68	17.68	17.17	17.17
4645	NYSE	TCI	Mon, May 5, 2008	18.65	18.65	17.86	17.86
4644	NYSE	TCI	Fri, May 2, 2008	18.79	18.99	18.79	18.98
4643	NYSE	TCI	Wed, Apr 30, 2008	18.79	18.79	18.79	18.79
4642	NYSE	TCI	Tue, Apr 29, 2008	18.99	19.00	18.51	19.00
4641	NYSE	TCI	Mon, Apr 28, 2008	17.86	18.74	17.86	18.67
4640	NYSE	TCI	Fri, Apr 25, 2008	18.45	18.46	17.99	17.99
4639	NYSE	TCI	Thu, Apr 24, 2008	18.41	18.41	18.00	18.00
4638	NYSE	TCI	Wed, Apr 23, 2008	18.98	19.48	17.21	18.50
4637	NYSE	TCI	Tue, Apr 22, 2008	19.50	19.50	19.00	19.09
4636	NYSE	TCI	Mon, Apr 21, 2008	19.75	20.29	19.38	19.38
4635	NYSE	TCI	Fri, Apr 18, 2008	19.75	19.89	19.75	19.75
4634	NYSE	TCI	Thu, Apr 17, 2008	20.50	20.50	20.50	20.50
4633	NYSE	TCI	Wed, Apr 16, 2008	19.25	20.49	19.25	20.49
4632	NYSE	TCI	Tue, Apr 15, 2008	19.00	19.50	18.62	19.25
4631	NYSE	TCI	Mon, Apr 14, 2008	18.74	18.80	18.56	18.75
4630	NYSE	TCI	Fri, Apr 11, 2008	18.26	18.62	18.25	18.50
4629	NYSE	TCI	Thu, Apr 10, 2008	18.07	18.92	18.07	18.42
4628	NYSE	TCI	Wed, Apr 9, 2008	18.02	18.29	18.02	18.04
4627	NYSE	TCI	Tue, Apr 8, 2008	18.93	18.94	18.15	18.35
4626	NYSE	TCI	Mon, Apr 7, 2008	18.84	19.04	18.55	18.55
4625	NYSE	TCI	Fri, Apr 4, 2008	19.00	19.85	18.52	18.84
4624	NYSE	TCI	Thu, Apr 3, 2008	18.99	18.99	18.46	18.46
4623	NYSE	TCI	Wed, Apr 2, 2008	18.20	18.68	18.20	18.34
4622	NYSE	TCI	Tue, Apr 1, 2008	17.88	18.00	17.29	17.95
4621	NYSE	TCI	Mon, Mar 31, 2008	17.99	17.99	17.12	17.12
4620	NYSE	TCI	Fri, Mar 28, 2008	17.27	17.56	17.01	17.21
4619	NYSE	TCI	Thu, Mar 27, 2008	17.24	17.62	16.82	17.06
4618	NYSE	TCI	Wed, Mar 26, 2008	16.31	16.89	16.31	16.87
4617	NYSE	TCI	Tue, Mar 25, 2008	16.01	17.06	16.01	16.67
4616	NYSE	TCI	Mon, Mar 24, 2008	16.10	16.60	16.10	16.26
4615	NYSE	TCI	Tue, Mar 18, 2008	16.31	16.81	16.31	16.57
4614	NYSE	TCI	Fri, Mar 14, 2008	16.71	16.75	16.25	16.75
4613	NYSE	TCI	Thu, Mar 13, 2008	17.08	17.42	16.75	17.10
4612	NYSE	TCI	Wed, Mar 12, 2008	16.50	16.61	16.28	16.28
4611	NYSE	TCI	Tue, Mar 11, 2008	16.09	16.42	16.09	16.42
4610	NYSE	TCI	Mon, Mar 10, 2008	15.80	16.07	15.78	16.07
4609	NYSE	TCI	Fri, Mar 7, 2008	15.71	15.71	15.71	15.71
4608	NYSE	TCI	Thu, Mar 6, 2008	15.77	15.77	15.77	15.77
4607	NYSE	TCI	Tue, Mar 4, 2008	15.75	15.95	15.75	15.91
4606	NYSE	TCI	Mon, Mar 3, 2008	15.51	15.52	15.51	15.52
4605	NYSE	TCI	Fri, Feb 29, 2008	15.56	15.57	15.10	15.57
4604	NYSE	TCI	Thu, Feb 28, 2008	15.32	15.75	15.32	15.75
4603	NYSE	TCI	Wed, Feb 27, 2008	15.50	16.00	15.50	16.00
4602	NYSE	TCI	Tue, Feb 26, 2008	15.41	15.87	15.41	15.87
4601	NYSE	TCI	Mon, Feb 25, 2008	14.65	14.91	14.65	14.90
4600	NYSE	TCI	Fri, Feb 22, 2008	14.51	14.76	14.51	14.76
4599	NYSE	TCI	Thu, Feb 21, 2008	14.51	14.51	14.26	14.50
4598	NYSE	TCI	Wed, Feb 20, 2008	14.84	15.13	13.88	14.12
4597	NYSE	TCI	Tue, Feb 19, 2008	15.14	15.14	14.77	15.03
4596	NYSE	TCI	Fri, Feb 15, 2008	15.22	15.22	15.22	15.22
4595	NYSE	TCI	Thu, Feb 14, 2008	15.24	15.24	15.24	15.24
4594	NYSE	TCI	Wed, Feb 13, 2008	15.24	15.24	15.23	15.23
4593	NYSE	TCI	Tue, Feb 12, 2008	15.43	15.52	15.15	15.38
4592	NYSE	TCI	Mon, Feb 11, 2008	15.42	15.70	15.42	15.54
4591	NYSE	TCI	Fri, Feb 8, 2008	15.50	15.50	15.50	15.50
4590	NYSE	TCI	Tue, Feb 5, 2008	15.70	15.70	15.70	15.70
4589	NYSE	TCI	Mon, Feb 4, 2008	15.29	15.52	15.29	15.52
4588	NYSE	TCI	Fri, Feb 1, 2008	14.99	15.23	14.88	15.23
4587	NYSE	TCI	Wed, Jan 30, 2008	14.98	14.98	14.63	14.69
4586	NYSE	TCI	Tue, Jan 29, 2008	14.65	14.65	14.65	14.65
4585	NYSE	TCI	Mon, Jan 28, 2008	14.42	14.72	14.42	14.65
4584	NYSE	TCI	Fri, Jan 25, 2008	14.60	14.60	14.32	14.32
4583	NYSE	TCI	Tue, Jan 22, 2008	14.75	14.89	14.75	14.80
4582	NYSE	TCI	Fri, Jan 18, 2008	14.34	15.50	14.34	15.50
4581	NYSE	TCI	Thu, Jan 17, 2008	14.91	14.95	14.69	14.69
4580	NYSE	TCI	Tue, Jan 15, 2008	14.85	14.89	14.85	14.89
4579	NYSE	TCI	Mon, Jan 14, 2008	14.86	14.86	14.81	14.81
4578	NYSE	TCI	Fri, Jan 11, 2008	15.00	15.11	14.98	14.98
4577	NYSE	TCI	Thu, Jan 10, 2008	15.00	15.22	14.99	15.22
4576	NYSE	TCI	Wed, Jan 9, 2008	15.11	15.16	14.96	15.08
4575	NYSE	TCI	Mon, Jan 7, 2008	15.60	15.61	15.60	15.61
4574	NYSE	TCI	Fri, Jan 4, 2008	15.62	15.62	15.62	15.62
4573	NYSE	TCI	Thu, Jan 3, 2008	15.56	15.68	15.49	15.51
4572	NYSE	TCI	Wed, Jan 2, 2008	15.89	15.89	15.66	15.68
4571	NYSE	TCI	Mon, Dec 31, 2007	15.75	15.76	15.46	15.46
4570	NYSE	TCI	Fri, Dec 28, 2007	15.59	15.76	15.59	15.60
4569	NYSE	TCI	Thu, Dec 27, 2007	15.67	15.84	15.61	15.61
4568	NYSE	TCI	Wed, Dec 26, 2007	15.69	15.69	15.48	15.67
4567	NYSE	TCI	Mon, Dec 24, 2007	15.64	15.92	15.59	15.59
4566	NYSE	TCI	Fri, Dec 21, 2007	15.52	15.58	15.37	15.39
4565	NYSE	TCI	Thu, Dec 20, 2007	15.50	15.58	15.39	15.39
4564	NYSE	TCI	Wed, Dec 19, 2007	15.80	15.80	15.75	15.80
4563	NYSE	TCI	Tue, Dec 18, 2007	15.86	15.86	15.77	15.86
4562	NYSE	TCI	Mon, Dec 17, 2007	15.76	15.95	15.76	15.83
4561	NYSE	TCI	Fri, Dec 14, 2007	15.84	15.85	15.83	15.85
4560	NYSE	TCI	Wed, Dec 12, 2007	16.04	16.04	15.92	15.93
4559	NYSE	TCI	Mon, Dec 10, 2007	15.92	15.93	15.88	15.91
4558	NYSE	TCI	Fri, Dec 7, 2007	16.01	16.01	15.89	15.89
4557	NYSE	TCI	Thu, Dec 6, 2007	15.67	15.95	15.46	15.95
4556	NYSE	TCI	Wed, Dec 5, 2007	15.76	15.76	15.51	15.52
4555	NYSE	TCI	Tue, Dec 4, 2007	15.87	15.93	15.71	15.71
4554	NYSE	TCI	Mon, Dec 3, 2007	15.90	15.96	15.75	15.81
4553	NYSE	TCI	Fri, Nov 30, 2007	15.85	16.00	15.85	15.95
4552	NYSE	TCI	Thu, Nov 29, 2007	15.70	15.87	15.70	15.87
4551	NYSE	TCI	Wed, Nov 28, 2007	15.88	15.88	15.88	15.88
4550	NYSE	TCI	Tue, Nov 27, 2007	15.75	15.84	15.75	15.76
4549	NYSE	TCI	Mon, Nov 26, 2007	15.93	15.99	15.71	15.85
4548	NYSE	TCI	Tue, Nov 20, 2007	15.90	15.90	15.70	15.76
4547	NYSE	TCI	Mon, Nov 19, 2007	15.94	15.94	15.94	15.94
4546	NYSE	TCI	Fri, Nov 16, 2007	16.16	16.17	15.96	15.96
4545	NYSE	TCI	Thu, Nov 15, 2007	16.05	16.05	15.93	15.97
4544	NYSE	TCI	Wed, Nov 14, 2007	15.89	15.98	15.89	15.95
4543	NYSE	TCI	Tue, Nov 13, 2007	15.80	15.91	15.80	15.91
4542	NYSE	TCI	Mon, Nov 12, 2007	15.84	15.89	15.84	15.87
4541	NYSE	TCI	Fri, Nov 9, 2007	15.85	15.99	15.85	15.85
4540	NYSE	TCI	Thu, Nov 8, 2007	16.04	16.30	15.96	16.07
4539	NYSE	TCI	Wed, Nov 7, 2007	15.70	16.07	15.70	16.00
4538	NYSE	TCI	Tue, Nov 6, 2007	15.50	15.72	15.50	15.70
4537	NYSE	TCI	Mon, Nov 5, 2007	15.38	15.51	15.38	15.51
4536	NYSE	TCI	Fri, Nov 2, 2007	15.24	15.39	15.23	15.39
4535	NYSE	TCI	Thu, Nov 1, 2007	15.28	15.46	15.28	15.46
4534	NYSE	TCI	Wed, Oct 31, 2007	15.04	15.29	15.04	15.29
4533	NYSE	TCI	Tue, Oct 30, 2007	15.30	15.30	14.89	15.04
4532	NYSE	TCI	Mon, Oct 29, 2007	15.20	15.31	15.20	15.31
4531	NYSE	TCI	Fri, Oct 26, 2007	15.25	15.29	15.14	15.14
4530	NYSE	TCI	Thu, Oct 25, 2007	14.69	14.84	14.69	14.84
4529	NYSE	TCI	Wed, Oct 24, 2007	14.74	14.74	14.74	14.74
4528	NYSE	TCI	Tue, Oct 23, 2007	15.03	15.11	14.94	14.94
4527	NYSE	TCI	Mon, Oct 22, 2007	14.98	15.03	14.98	14.99
4526	NYSE	TCI	Fri, Oct 19, 2007	15.20	15.20	15.17	15.17
4525	NYSE	TCI	Thu, Oct 18, 2007	15.34	15.34	15.21	15.21
4524	NYSE	TCI	Wed, Oct 17, 2007	15.40	15.51	15.40	15.43
4523	NYSE	TCI	Tue, Oct 16, 2007	15.68	15.68	15.53	15.53
4522	NYSE	TCI	Mon, Oct 15, 2007	15.76	15.80	15.76	15.78
4521	NYSE	TCI	Fri, Oct 12, 2007	15.75	15.80	15.75	15.80
4520	NYSE	TCI	Thu, Oct 11, 2007	15.78	15.78	15.78	15.78
4519	NYSE	TCI	Wed, Oct 10, 2007	15.76	15.80	15.75	15.80
4518	NYSE	TCI	Tue, Oct 9, 2007	15.72	15.81	15.72	15.78
4517	NYSE	TCI	Mon, Oct 8, 2007	15.70	15.87	15.62	15.87
4516	NYSE	TCI	Fri, Oct 5, 2007	16.10	16.10	15.78	15.86
4515	NYSE	TCI	Thu, Oct 4, 2007	15.71	15.94	15.55	15.78
4514	NYSE	TCI	Wed, Oct 3, 2007	15.68	15.68	15.45	15.45
4513	NYSE	TCI	Tue, Oct 2, 2007	15.43	15.43	15.38	15.38
4512	NYSE	TCI	Fri, Sep 28, 2007	15.40	15.60	15.40	15.60
4511	NYSE	TCI	Thu, Sep 27, 2007	15.22	15.52	15.11	15.43
4510	NYSE	TCI	Wed, Sep 26, 2007	15.39	15.45	15.39	15.45
4509	NYSE	TCI	Tue, Sep 25, 2007	15.44	15.73	15.44	15.59
4508	NYSE	TCI	Mon, Sep 24, 2007	15.30	15.45	15.30	15.45
4507	NYSE	TCI	Thu, Sep 20, 2007	15.60	15.71	15.31	15.48
4506	NYSE	TCI	Wed, Sep 19, 2007	15.78	15.86	15.78	15.83
4505	NYSE	TCI	Tue, Sep 18, 2007	15.32	15.75	15.30	15.75
4504	NYSE	TCI	Mon, Sep 17, 2007	15.23	15.25	15.23	15.25
4503	NYSE	TCI	Fri, Sep 14, 2007	14.90	15.02	14.90	15.02
4502	NYSE	TCI	Thu, Sep 13, 2007	15.22	15.29	14.60	15.20
4501	NYSE	TCI	Wed, Sep 12, 2007	15.26	15.40	15.23	15.30
4500	NYSE	TCI	Tue, Sep 11, 2007	15.19	15.36	15.19	15.36
4499	NYSE	TCI	Mon, Sep 10, 2007	15.18	15.22	15.18	15.22
4498	NYSE	TCI	Fri, Sep 7, 2007	15.30	15.30	15.30	15.30
4497	NYSE	TCI	Thu, Sep 6, 2007	15.57	15.59	15.55	15.59
4496	NYSE	TCI	Wed, Sep 5, 2007	15.59	15.59	15.59	15.59
4495	NYSE	TCI	Tue, Sep 4, 2007	15.70	15.70	15.60	15.61
4494	NYSE	TCI	Wed, Aug 29, 2007	15.83	15.83	15.76	15.76
4493	NYSE	TCI	Tue, Aug 28, 2007	16.07	16.07	16.00	16.00
4492	NYSE	TCI	Mon, Aug 27, 2007	16.45	16.45	16.12	16.12
4491	NYSE	TCI	Fri, Aug 24, 2007	15.87	16.25	15.83	16.25
4490	NYSE	TCI	Thu, Aug 23, 2007	15.81	16.01	15.74	15.91
4489	NYSE	TCI	Wed, Aug 22, 2007	15.81	15.83	15.80	15.83
4488	NYSE	TCI	Tue, Aug 21, 2007	15.81	15.85	15.41	15.80
4487	NYSE	TCI	Mon, Aug 20, 2007	15.84	16.07	15.83	16.00
4486	NYSE	TCI	Thu, Aug 16, 2007	16.05	16.05	15.82	16.01
4485	NYSE	TCI	Wed, Aug 15, 2007	16.13	16.22	16.13	16.22
4484	NYSE	TCI	Tue, Aug 14, 2007	15.99	16.17	15.91	16.15
4483	NYSE	TCI	Mon, Aug 13, 2007	15.99	15.99	15.99	15.99
4482	NYSE	TCI	Fri, Aug 10, 2007	16.05	16.22	16.05	16.22
4481	NYSE	TCI	Thu, Aug 9, 2007	16.06	16.40	15.82	16.32
4480	NYSE	TCI	Wed, Aug 8, 2007	16.75	16.92	16.00	16.25
4479	NYSE	TCI	Tue, Aug 7, 2007	16.95	16.95	16.79	16.79
4478	NYSE	TCI	Mon, Aug 6, 2007	17.73	17.73	17.31	17.31
4477	NYSE	TCI	Thu, Aug 2, 2007	17.51	17.75	17.51	17.75
4476	NYSE	TCI	Wed, Aug 1, 2007	17.18	17.70	17.15	17.50
4475	NYSE	TCI	Tue, Jul 31, 2007	17.36	17.66	17.36	17.63
4474	NYSE	TCI	Mon, Jul 30, 2007	17.34	17.34	17.13	17.34
4473	NYSE	TCI	Fri, Jul 27, 2007	17.44	17.46	17.32	17.40
4472	NYSE	TCI	Thu, Jul 26, 2007	17.41	17.46	17.41	17.45
4471	NYSE	TCI	Wed, Jul 25, 2007	17.57	17.57	17.31	17.40
4470	NYSE	TCI	Tue, Jul 24, 2007	17.46	17.47	17.46	17.47
4469	NYSE	TCI	Mon, Jul 23, 2007	17.79	17.79	17.03	17.48
4468	NYSE	TCI	Fri, Jul 20, 2007	17.71	17.71	17.71	17.71
4467	NYSE	TCI	Thu, Jul 19, 2007	17.65	17.83	17.64	17.83
4466	NYSE	TCI	Wed, Jul 18, 2007	17.66	17.66	17.66	17.66
4465	NYSE	TCI	Tue, Jul 17, 2007	17.48	17.66	17.47	17.66
4464	NYSE	TCI	Mon, Jul 16, 2007	17.36	17.48	17.36	17.45
4463	NYSE	TCI	Fri, Jul 13, 2007	17.33	17.54	17.33	17.47
4462	NYSE	TCI	Thu, Jul 12, 2007	17.02	17.35	16.88	17.35
4461	NYSE	TCI	Wed, Jul 11, 2007	16.97	17.05	16.97	17.03
4460	NYSE	TCI	Tue, Jul 10, 2007	16.46	16.76	16.46	16.56
4459	NYSE	TCI	Mon, Jul 9, 2007	16.46	16.46	16.46	16.46
4458	NYSE	TCI	Thu, Jul 5, 2007	16.88	16.88	16.25	16.35
4457	NYSE	TCI	Tue, Jul 3, 2007	16.81	16.90	16.81	16.90
4456	NYSE	TCI	Fri, Jun 29, 2007	17.05	17.05	16.82	16.91
4455	NYSE	TCI	Thu, Jun 28, 2007	15.80	16.49	15.80	16.41
4454	NYSE	TCI	Wed, Jun 27, 2007	16.01	16.01	16.01	16.01
4453	NYSE	TCI	Mon, Jun 25, 2007	15.96	16.00	15.96	16.00
4452	NYSE	TCI	Fri, Jun 22, 2007	15.64	15.92	15.64	15.92
4451	NYSE	TCI	Thu, Jun 21, 2007	15.50	15.50	15.46	15.46
4450	NYSE	TCI	Wed, Jun 20, 2007	15.53	15.53	15.53	15.53
4449	NYSE	TCI	Tue, Jun 19, 2007	15.78	15.79	15.78	15.79
4448	NYSE	TCI	Mon, Jun 18, 2007	15.90	15.90	15.78	15.78
4447	NYSE	TCI	Fri, Jun 15, 2007	16.00	16.01	16.00	16.00
4446	NYSE	TCI	Thu, Jun 14, 2007	15.90	16.16	15.90	16.05
4445	NYSE	TCI	Wed, Jun 13, 2007	15.91	15.99	15.91	15.99
4444	NYSE	TCI	Tue, Jun 12, 2007	15.89	15.89	15.89	15.89
4443	NYSE	TCI	Mon, Jun 11, 2007	15.90	15.90	15.90	15.90
4442	NYSE	TCI	Fri, Jun 8, 2007	16.30	16.31	16.30	16.31
4441	NYSE	TCI	Thu, Jun 7, 2007	16.70	16.70	15.86	16.04
4440	NYSE	TCI	Wed, Jun 6, 2007	15.50	15.74	15.50	15.67
4439	NYSE	TCI	Tue, Jun 5, 2007	15.85	16.03	15.85	16.02
4438	NYSE	TCI	Mon, Jun 4, 2007	15.62	15.90	15.62	15.80
4437	NYSE	TCI	Fri, Jun 1, 2007	15.87	15.87	15.57	15.72
4436	NYSE	TCI	Thu, May 31, 2007	15.60	15.84	15.51	15.70
4435	NYSE	TCI	Wed, May 30, 2007	15.52	15.64	15.51	15.54
4434	NYSE	TCI	Tue, May 29, 2007	15.43	15.50	15.43	15.50
4433	NYSE	TCI	Fri, May 25, 2007	15.75	15.75	15.31	15.49
4432	NYSE	TCI	Thu, May 24, 2007	17.77	17.77	16.17	16.17
4431	NYSE	TCI	Wed, May 23, 2007	17.99	17.99	17.99	17.99
4430	NYSE	TCI	Tue, May 22, 2007	18.38	18.38	18.09	18.10
4429	NYSE	TCI	Mon, May 21, 2007	18.69	18.69	18.37	18.37
4428	NYSE	TCI	Fri, May 18, 2007	18.25	18.58	18.25	18.45
4427	NYSE	TCI	Thu, May 17, 2007	17.68	17.93	17.68	17.88
4426	NYSE	TCI	Wed, May 16, 2007	17.25	17.72	17.25	17.55
4425	NYSE	TCI	Tue, May 15, 2007	17.10	17.25	17.10	17.21
4424	NYSE	TCI	Mon, May 14, 2007	16.89	16.98	16.89	16.98
4423	NYSE	TCI	Fri, May 11, 2007	16.96	17.25	16.96	16.98
4422	NYSE	TCI	Thu, May 10, 2007	17.12	17.12	17.12	17.12
4421	NYSE	TCI	Wed, May 9, 2007	16.71	16.95	16.71	16.95
4420	NYSE	TCI	Tue, May 8, 2007	16.95	16.95	16.95	16.95
4419	NYSE	TCI	Mon, May 7, 2007	16.76	16.91	16.75	16.75
4418	NYSE	TCI	Fri, May 4, 2007	16.02	16.51	16.02	16.43
4417	NYSE	TCI	Thu, May 3, 2007	16.11	16.27	15.98	16.23
4416	NYSE	TCI	Wed, May 2, 2007	16.34	16.34	16.34	16.34
4415	NYSE	TCI	Tue, May 1, 2007	16.15	16.39	16.15	16.39
4414	NYSE	TCI	Mon, Apr 30, 2007	16.24	16.24	16.11	16.13
4413	NYSE	TCI	Fri, Apr 27, 2007	16.25	16.32	16.24	16.31
4412	NYSE	TCI	Thu, Apr 26, 2007	16.00	16.56	16.00	16.42
4411	NYSE	TCI	Wed, Apr 25, 2007	15.00	15.97	15.00	15.97
4410	NYSE	TCI	Tue, Apr 24, 2007	14.70	14.93	14.70	14.90
4409	NYSE	TCI	Mon, Apr 23, 2007	14.50	14.66	14.50	14.66
4408	NYSE	TCI	Fri, Apr 20, 2007	14.37	14.46	14.34	14.46
4407	NYSE	TCI	Thu, Apr 19, 2007	14.04	14.49	14.04	14.33
4406	NYSE	TCI	Wed, Apr 18, 2007	13.90	14.25	13.90	14.04
4405	NYSE	TCI	Tue, Apr 17, 2007	13.67	13.72	13.66	13.70
4404	NYSE	TCI	Mon, Apr 16, 2007	13.75	13.99	13.60	13.60
4403	NYSE	TCI	Fri, Apr 13, 2007	13.60	13.60	13.60	13.60
4402	NYSE	TCI	Wed, Apr 11, 2007	13.74	13.74	13.50	13.50
4401	NYSE	TCI	Tue, Apr 10, 2007	13.45	13.50	13.45	13.50
4400	NYSE	TCI	Mon, Apr 9, 2007	13.26	13.29	13.25	13.29
4399	NYSE	TCI	Thu, Apr 5, 2007	13.35	13.42	13.35	13.42
4398	NYSE	TCI	Wed, Apr 4, 2007	13.30	13.39	13.30	13.39
4397	NYSE	TCI	Tue, Apr 3, 2007	13.10	13.15	13.10	13.15
4396	NYSE	TCI	Mon, Apr 2, 2007	12.97	12.97	12.97	12.97
4395	NYSE	TCI	Fri, Mar 30, 2007	12.80	12.80	12.77	12.78
4394	NYSE	TCI	Thu, Mar 29, 2007	12.70	12.70	12.60	12.62
4393	NYSE	TCI	Wed, Mar 28, 2007	12.60	12.64	12.60	12.64
4392	NYSE	TCI	Tue, Mar 27, 2007	12.62	12.65	12.62	12.65
4391	NYSE	TCI	Mon, Mar 26, 2007	12.51	12.51	12.48	12.49
4390	NYSE	TCI	Fri, Mar 23, 2007	12.75	12.75	12.75	12.75
4389	NYSE	TCI	Thu, Mar 22, 2007	12.76	12.77	12.76	12.77
4388	NYSE	TCI	Wed, Mar 21, 2007	13.02	13.02	12.75	12.75
4387	NYSE	TCI	Tue, Mar 20, 2007	13.38	13.38	13.02	13.02
4386	NYSE	TCI	Fri, Mar 16, 2007	13.55	13.55	13.34	13.40
4385	NYSE	TCI	Thu, Mar 15, 2007	13.55	13.55	13.55	13.55
4384	NYSE	TCI	Wed, Mar 14, 2007	13.62	13.63	13.60	13.60
4383	NYSE	TCI	Tue, Mar 13, 2007	13.65	13.65	13.60	13.62
4382	NYSE	TCI	Mon, Mar 12, 2007	13.65	13.66	13.65	13.66
4381	NYSE	TCI	Fri, Mar 9, 2007	13.75	13.75	13.66	13.66
4380	NYSE	TCI	Thu, Mar 8, 2007	13.75	13.75	13.75	13.75
4379	NYSE	TCI	Wed, Mar 7, 2007	13.75	13.75	13.75	13.75
4378	NYSE	TCI	Tue, Mar 6, 2007	13.75	13.75	13.75	13.75
4377	NYSE	TCI	Mon, Mar 5, 2007	13.75	13.75	13.75	13.75
4376	NYSE	TCI	Fri, Mar 2, 2007	13.75	13.75	13.75	13.75
4375	NYSE	TCI	Thu, Mar 1, 2007	13.72	13.72	13.72	13.72
4374	NYSE	TCI	Wed, Feb 28, 2007	13.82	13.82	13.82	13.82
4373	NYSE	TCI	Tue, Feb 27, 2007	13.80	13.82	13.80	13.82
4372	NYSE	TCI	Mon, Feb 26, 2007	13.82	13.91	13.82	13.91
4371	NYSE	TCI	Fri, Feb 23, 2007	13.82	13.82	13.82	13.82
4370	NYSE	TCI	Wed, Feb 21, 2007	13.82	13.82	13.82	13.82
4369	NYSE	TCI	Tue, Feb 20, 2007	13.73	13.82	13.73	13.82
4368	NYSE	TCI	Fri, Feb 16, 2007	13.28	13.68	13.28	13.53
4367	NYSE	TCI	Thu, Feb 15, 2007	13.27	13.27	13.27	13.27
4366	NYSE	TCI	Wed, Feb 14, 2007	12.81	13.98	12.81	13.26
4365	NYSE	TCI	Tue, Feb 13, 2007	12.74	12.80	12.74	12.80
4364	NYSE	TCI	Mon, Feb 12, 2007	12.00	12.86	12.00	12.75
4363	NYSE	TCI	Fri, Feb 9, 2007	11.99	12.00	11.99	12.00
4362	NYSE	TCI	Thu, Feb 8, 2007	11.95	11.96	11.95	11.96
4361	NYSE	TCI	Wed, Feb 7, 2007	11.93	11.95	11.93	11.95
4360	NYSE	TCI	Tue, Feb 6, 2007	11.93	11.98	11.93	11.98
4359	NYSE	TCI	Mon, Feb 5, 2007	11.85	12.07	11.50	11.92
4358	NYSE	TCI	Fri, Feb 2, 2007	12.15	12.20	11.75	11.85
4357	NYSE	TCI	Wed, Jan 31, 2007	12.13	12.15	12.13	12.15
4356	NYSE	TCI	Mon, Jan 29, 2007	12.11	12.13	12.11	12.13
4355	NYSE	TCI	Fri, Jan 26, 2007	12.09	12.10	12.09	12.10
4354	NYSE	TCI	Thu, Jan 25, 2007	12.01	12.01	12.00	12.00
4353	NYSE	TCI	Wed, Jan 24, 2007	12.00	12.33	12.00	12.01
4352	NYSE	TCI	Tue, Jan 23, 2007	12.13	12.13	11.85	11.99
4351	NYSE	TCI	Mon, Jan 22, 2007	12.55	12.55	12.05	12.14
4350	NYSE	TCI	Fri, Jan 19, 2007	12.55	12.62	12.50	12.50
4349	NYSE	TCI	Thu, Jan 18, 2007	12.50	12.55	12.50	12.55
4348	NYSE	TCI	Wed, Jan 17, 2007	12.91	12.91	12.50	12.52
4347	NYSE	TCI	Fri, Jan 12, 2007	12.78	12.91	12.78	12.91
4346	NYSE	TCI	Thu, Jan 11, 2007	12.59	12.60	12.40	12.58
4345	NYSE	TCI	Wed, Jan 10, 2007	12.30	12.30	12.10	12.21
4344	NYSE	TCI	Tue, Jan 9, 2007	12.75	12.75	12.55	12.55
4343	NYSE	TCI	Mon, Jan 8, 2007	13.01	13.01	12.90	13.00
4342	NYSE	TCI	Fri, Jan 5, 2007	13.30	13.33	13.30	13.33
4341	NYSE	TCI	Wed, Jan 3, 2007	13.80	13.80	13.05	13.05
4340	NYSE	TCI	Fri, Dec 29, 2006	13.92	14.08	13.90	13.90
4339	NYSE	TCI	Wed, Dec 27, 2006	13.80	13.93	13.80	13.93
4338	NYSE	TCI	Tue, Dec 26, 2006	13.91	13.91	13.91	13.91
4337	NYSE	TCI	Thu, Dec 21, 2006	14.98	14.98	13.91	13.91
4336	NYSE	TCI	Wed, Dec 20, 2006	15.40	15.40	14.99	14.99
4335	NYSE	TCI	Tue, Dec 19, 2006	15.90	15.90	15.69	15.69
4334	NYSE	TCI	Mon, Dec 18, 2006	15.90	15.90	15.70	15.90
4333	NYSE	TCI	Fri, Dec 15, 2006	16.08	16.08	15.94	15.95
4332	NYSE	TCI	Thu, Dec 14, 2006	16.09	16.09	16.09	16.09
4331	NYSE	TCI	Wed, Dec 13, 2006	16.08	16.09	16.08	16.09
4330	NYSE	TCI	Tue, Dec 12, 2006	16.27	16.27	15.97	16.07
4329	NYSE	TCI	Mon, Dec 11, 2006	16.26	16.27	16.26	16.27
4328	NYSE	TCI	Fri, Dec 8, 2006	15.55	16.12	15.55	16.11
4327	NYSE	TCI	Thu, Dec 7, 2006	15.00	15.55	15.00	15.27
4326	NYSE	TCI	Wed, Dec 6, 2006	14.70	15.00	13.97	15.00
4325	NYSE	TCI	Tue, Dec 5, 2006	14.80	14.80	14.80	14.80
4324	NYSE	TCI	Mon, Dec 4, 2006	14.80	14.81	14.80	14.82
4323	NYSE	TCI	Fri, Dec 1, 2006	14.75	14.80	14.63	14.80
4322	NYSE	TCI	Thu, Nov 30, 2006	14.31	14.77	14.31	14.77
4321	NYSE	TCI	Wed, Nov 29, 2006	14.29	14.32	14.29	14.32
4320	NYSE	TCI	Tue, Nov 28, 2006	14.19	14.20	14.18	14.20
4319	NYSE	TCI	Mon, Nov 27, 2006	14.00	14.00	13.99	13.99
4318	NYSE	TCI	Fri, Nov 24, 2006	14.00	14.00	14.00	14.00
4317	NYSE	TCI	Fri, Nov 17, 2006	14.10	14.10	14.10	14.10
4316	NYSE	TCI	Wed, Nov 15, 2006	14.01	14.01	14.01	14.01
4315	NYSE	TCI	Tue, Nov 14, 2006	14.52	14.75	14.42	14.48
4314	NYSE	TCI	Mon, Nov 13, 2006	14.30	14.51	14.29	14.51
4313	NYSE	TCI	Fri, Nov 10, 2006	14.30	14.30	14.30	14.30
4312	NYSE	TCI	Thu, Nov 9, 2006	14.30	14.30	14.30	14.30
4311	NYSE	TCI	Wed, Nov 8, 2006	14.27	14.30	14.27	14.30
4310	NYSE	TCI	Tue, Nov 7, 2006	14.24	14.26	14.24	14.26
4309	NYSE	TCI	Mon, Nov 6, 2006	14.20	14.23	14.20	14.23
4308	NYSE	TCI	Fri, Nov 3, 2006	14.01	14.19	14.01	14.19
4307	NYSE	TCI	Thu, Nov 2, 2006	13.79	14.00	13.79	14.00
4306	NYSE	TCI	Wed, Nov 1, 2006	13.62	13.78	13.62	13.78
4305	NYSE	TCI	Tue, Oct 31, 2006	13.44	13.44	13.44	13.44
4304	NYSE	TCI	Mon, Oct 30, 2006	13.44	13.44	13.44	13.44
4303	NYSE	TCI	Wed, Oct 25, 2006	13.10	13.10	13.10	13.10
4302	NYSE	TCI	Mon, Oct 23, 2006	13.10	13.10	13.10	13.10
4301	NYSE	TCI	Thu, Oct 19, 2006	13.10	13.10	13.10	13.10
4300	NYSE	TCI	Wed, Oct 18, 2006	13.05	13.05	13.05	13.05
4299	NYSE	TCI	Tue, Oct 17, 2006	13.45	13.45	13.45	13.45
4298	NYSE	TCI	Mon, Oct 16, 2006	13.46	13.46	13.45	13.45
4297	NYSE	TCI	Thu, Oct 12, 2006	13.56	13.56	13.56	13.56
4296	NYSE	TCI	Tue, Oct 10, 2006	13.50	13.59	13.50	13.56
4295	NYSE	TCI	Mon, Oct 9, 2006	13.48	13.58	13.48	13.58
4294	NYSE	TCI	Fri, Oct 6, 2006	13.48	13.48	13.46	13.46
4293	NYSE	TCI	Wed, Oct 4, 2006	13.47	13.47	13.47	13.47
4292	NYSE	TCI	Tue, Oct 3, 2006	13.42	13.42	13.41	13.41
4291	NYSE	TCI	Mon, Oct 2, 2006	13.44	13.44	13.42	13.42
4290	NYSE	TCI	Thu, Sep 28, 2006	13.32	13.45	13.32	13.45
4289	NYSE	TCI	Wed, Sep 27, 2006	12.81	13.31	12.81	13.31
4288	NYSE	TCI	Tue, Sep 26, 2006	12.00	12.81	12.00	12.80
4287	NYSE	TCI	Mon, Sep 25, 2006	12.48	12.48	12.30	12.30
4286	NYSE	TCI	Fri, Sep 22, 2006	12.60	12.60	12.49	12.49
4285	NYSE	TCI	Thu, Sep 21, 2006	13.00	13.00	12.41	12.65
4284	NYSE	TCI	Wed, Sep 20, 2006	13.00	13.00	13.00	13.00
4283	NYSE	TCI	Mon, Sep 18, 2006	13.00	13.00	13.00	13.00
4282	NYSE	TCI	Fri, Sep 15, 2006	13.00	13.00	13.00	13.00
4281	NYSE	TCI	Wed, Sep 13, 2006	13.00	13.00	12.76	13.00
4280	NYSE	TCI	Tue, Sep 12, 2006	13.00	13.01	13.00	13.01
4279	NYSE	TCI	Fri, Sep 8, 2006	13.40	13.40	13.10	13.10
4278	NYSE	TCI	Wed, Sep 6, 2006	13.40	13.40	13.40	13.40
4277	NYSE	TCI	Tue, Sep 5, 2006	13.44	13.44	13.32	13.42
4276	NYSE	TCI	Fri, Sep 1, 2006	13.45	13.45	13.45	13.45
4275	NYSE	TCI	Wed, Aug 30, 2006	13.38	13.38	13.18	13.28
4274	NYSE	TCI	Tue, Aug 29, 2006	13.63	13.63	13.63	13.63
4273	NYSE	TCI	Mon, Aug 28, 2006	13.69	13.69	13.69	13.69
4272	NYSE	TCI	Fri, Aug 25, 2006	13.69	13.69	13.69	13.69
4271	NYSE	TCI	Thu, Aug 24, 2006	13.49	13.72	13.45	13.69
4270	NYSE	TCI	Wed, Aug 23, 2006	13.50	13.52	13.50	13.50
4269	NYSE	TCI	Tue, Aug 22, 2006	13.50	13.50	13.50	13.50
4268	NYSE	TCI	Fri, Aug 18, 2006	13.50	13.50	13.50	13.50
4267	NYSE	TCI	Thu, Aug 17, 2006	13.50	13.50	13.49	13.49
4266	NYSE	TCI	Wed, Aug 16, 2006	13.32	13.32	13.32	13.32
4265	NYSE	TCI	Tue, Aug 15, 2006	13.65	13.66	13.32	13.32
4264	NYSE	TCI	Mon, Aug 14, 2006	13.47	13.47	13.44	13.44
4263	NYSE	TCI	Fri, Aug 11, 2006	13.47	13.47	13.47	13.47
4262	NYSE	TCI	Thu, Aug 10, 2006	13.48	13.48	13.47	13.47
4261	NYSE	TCI	Wed, Aug 9, 2006	13.33	13.33	13.33	13.33
4260	NYSE	TCI	Tue, Aug 8, 2006	13.18	13.18	13.18	13.18
4259	NYSE	TCI	Thu, Aug 3, 2006	13.18	13.18	13.18	13.18
4258	NYSE	TCI	Wed, Aug 2, 2006	13.07	13.18	13.07	13.18
4257	NYSE	TCI	Wed, Jul 26, 2006	13.06	13.08	13.06	13.08
4256	NYSE	TCI	Tue, Jul 25, 2006	12.99	13.00	12.99	13.00
4255	NYSE	TCI	Mon, Jul 24, 2006	12.86	12.86	12.86	12.86
4254	NYSE	TCI	Fri, Jul 21, 2006	12.86	12.86	12.86	12.86
4253	NYSE	TCI	Tue, Jul 18, 2006	12.75	12.75	12.75	12.75
4252	NYSE	TCI	Mon, Jul 17, 2006	13.38	13.38	13.00	13.00
4251	NYSE	TCI	Thu, Jul 13, 2006	13.45	13.45	13.45	13.45
4250	NYSE	TCI	Tue, Jul 11, 2006	13.34	13.46	13.34	13.46
4249	NYSE	TCI	Mon, Jul 10, 2006	13.27	13.35	13.27	13.35
4248	NYSE	TCI	Fri, Jul 7, 2006	13.25	13.25	13.25	13.25
4247	NYSE	TCI	Thu, Jul 6, 2006	13.24	13.24	13.24	13.24
4246	NYSE	TCI	Wed, Jul 5, 2006	13.10	13.25	13.10	13.24
4245	NYSE	TCI	Fri, Jun 30, 2006	13.50	13.52	13.50	13.50
4244	NYSE	TCI	Wed, Jun 28, 2006	13.31	13.31	13.31	13.31
4243	NYSE	TCI	Mon, Jun 26, 2006	13.32	13.32	13.32	13.32
4242	NYSE	TCI	Fri, Jun 23, 2006	13.32	13.32	13.32	13.32
4241	NYSE	TCI	Wed, Jun 21, 2006	13.31	13.38	13.31	13.31
4240	NYSE	TCI	Tue, Jun 20, 2006	13.15	13.30	13.15	13.30
4239	NYSE	TCI	Mon, Jun 19, 2006	13.08	13.08	13.07	13.07
4238	NYSE	TCI	Thu, Jun 15, 2006	13.07	13.07	13.07	13.07
4237	NYSE	TCI	Wed, Jun 14, 2006	13.32	13.32	13.07	13.08
4236	NYSE	TCI	Tue, Jun 13, 2006	13.32	13.32	13.32	13.32
4235	NYSE	TCI	Mon, Jun 12, 2006	13.32	13.32	13.32	13.32
4234	NYSE	TCI	Fri, Jun 9, 2006	13.20	13.20	12.95	13.05
4233	NYSE	TCI	Thu, Jun 8, 2006	13.49	13.49	13.49	13.49
4232	NYSE	TCI	Wed, Jun 7, 2006	13.50	13.72	13.20	13.52
4231	NYSE	TCI	Fri, Jun 2, 2006	13.70	13.70	13.70	13.70
4230	NYSE	TCI	Thu, Jun 1, 2006	13.56	13.76	13.56	13.60
4229	NYSE	TCI	Tue, May 30, 2006	14.08	14.15	13.86	13.86
4228	NYSE	TCI	Thu, May 25, 2006	13.85	13.85	13.78	13.78
4227	NYSE	TCI	Wed, May 24, 2006	14.12	14.12	13.65	13.65
4226	NYSE	TCI	Tue, May 23, 2006	14.21	14.22	14.21	14.22
4225	NYSE	TCI	Mon, May 22, 2006	14.30	14.30	14.21	14.21
4224	NYSE	TCI	Fri, May 19, 2006	14.43	14.56	14.43	14.55
4223	NYSE	TCI	Wed, May 17, 2006	14.40	14.43	14.40	14.42
4222	NYSE	TCI	Tue, May 16, 2006	14.51	14.61	14.51	14.61
4221	NYSE	TCI	Mon, May 15, 2006	14.50	14.50	14.50	14.50
4220	NYSE	TCI	Fri, May 12, 2006	14.68	14.94	14.68	14.94
4219	NYSE	TCI	Wed, May 10, 2006	14.95	14.95	14.95	14.95
4218	NYSE	TCI	Mon, May 8, 2006	15.10	15.10	14.48	14.95
4217	NYSE	TCI	Fri, May 5, 2006	15.74	15.74	15.30	15.30
4216	NYSE	TCI	Wed, May 3, 2006	15.60	15.62	15.60	15.62
4215	NYSE	TCI	Mon, May 1, 2006	15.57	15.60	15.56	15.60
4214	NYSE	TCI	Fri, Apr 28, 2006	15.70	15.71	15.70	15.71
4213	NYSE	TCI	Thu, Apr 27, 2006	15.70	15.70	15.70	15.70
4212	NYSE	TCI	Wed, Apr 26, 2006	15.90	15.90	15.90	15.90
4211	NYSE	TCI	Mon, Apr 24, 2006	15.90	15.90	15.90	15.90
4210	NYSE	TCI	Fri, Apr 21, 2006	16.00	16.10	15.76	16.10
4209	NYSE	TCI	Thu, Apr 20, 2006	16.68	16.68	15.51	16.25
4208	NYSE	TCI	Wed, Apr 19, 2006	17.20	17.50	16.66	17.12
4207	NYSE	TCI	Tue, Apr 18, 2006	17.15	17.60	17.06	17.60
4206	NYSE	TCI	Mon, Apr 17, 2006	17.90	17.90	17.40	17.40
4205	NYSE	TCI	Thu, Apr 13, 2006	17.75	17.75	17.50	17.65
4204	NYSE	TCI	Wed, Apr 12, 2006	17.60	17.60	17.20	17.50
4203	NYSE	TCI	Tue, Apr 11, 2006	18.21	18.21	17.60	17.60
4202	NYSE	TCI	Mon, Apr 10, 2006	18.21	18.21	18.21	18.21
4201	NYSE	TCI	Fri, Apr 7, 2006	18.04	18.22	18.04	18.22
4200	NYSE	TCI	Thu, Apr 6, 2006	18.05	18.05	18.05	18.05
4199	NYSE	TCI	Wed, Apr 5, 2006	17.97	17.97	17.51	17.80
4198	NYSE	TCI	Tue, Apr 4, 2006	17.83	18.00	16.88	17.98
4197	NYSE	TCI	Mon, Apr 3, 2006	17.75	18.00	17.70	17.83
4196	NYSE	TCI	Fri, Mar 31, 2006	17.25	17.35	17.00	17.25
4195	NYSE	TCI	Thu, Mar 30, 2006	16.80	17.35	16.80	17.25
4194	NYSE	TCI	Wed, Mar 29, 2006	16.56	16.77	16.56	16.77
4193	NYSE	TCI	Fri, Mar 24, 2006	16.60	16.90	16.52	16.90
4192	NYSE	TCI	Thu, Mar 23, 2006	17.03	17.04	17.00	17.04
4191	NYSE	TCI	Wed, Mar 22, 2006	17.47	17.58	17.47	17.58
4190	NYSE	TCI	Tue, Mar 21, 2006	17.35	17.82	17.20	17.47
4189	NYSE	TCI	Mon, Mar 20, 2006	19.19	19.19	16.50	17.60
4188	NYSE	TCI	Fri, Mar 17, 2006	18.40	19.72	18.40	18.79
4187	NYSE	TCI	Thu, Mar 16, 2006	17.00	17.75	16.91	17.75
4186	NYSE	TCI	Wed, Mar 15, 2006	16.50	16.90	15.85	16.90
4185	NYSE	TCI	Tue, Mar 14, 2006	15.45	15.60	15.45	15.60
4184	NYSE	TCI	Mon, Mar 13, 2006	15.80	15.80	15.80	15.80
4183	NYSE	TCI	Fri, Mar 10, 2006	15.80	15.80	15.66	15.80
4182	NYSE	TCI	Wed, Mar 8, 2006	15.80	15.80	15.80	15.80
4181	NYSE	TCI	Mon, Mar 6, 2006	15.81	15.81	15.81	15.81
4180	NYSE	TCI	Fri, Mar 3, 2006	15.81	15.81	15.81	15.81
4179	NYSE	TCI	Thu, Mar 2, 2006	15.95	15.95	15.80	15.80
4178	NYSE	TCI	Wed, Mar 1, 2006	16.40	16.40	15.95	15.95
4177	NYSE	TCI	Tue, Feb 28, 2006	16.20	16.20	16.20	16.20
4176	NYSE	TCI	Mon, Feb 27, 2006	16.48	16.48	16.20	16.20
4175	NYSE	TCI	Fri, Feb 24, 2006	16.38	16.48	16.38	16.48
4174	NYSE	TCI	Thu, Feb 23, 2006	16.48	16.48	16.48	16.48
4173	NYSE	TCI	Tue, Feb 21, 2006	16.24	16.50	16.24	16.50
4172	NYSE	TCI	Fri, Feb 17, 2006	16.00	16.00	16.00	16.00
4171	NYSE	TCI	Thu, Feb 16, 2006	16.27	16.30	16.27	16.30
4170	NYSE	TCI	Tue, Feb 14, 2006	16.22	16.23	16.05	16.06
4169	NYSE	TCI	Mon, Feb 13, 2006	16.25	16.25	16.21	16.21
4168	NYSE	TCI	Fri, Feb 10, 2006	16.21	16.21	16.21	16.21
4167	NYSE	TCI	Thu, Feb 9, 2006	16.02	16.45	16.02	16.21
4166	NYSE	TCI	Wed, Feb 8, 2006	15.85	15.85	15.85	15.85
4165	NYSE	TCI	Mon, Feb 6, 2006	15.85	15.85	15.76	15.76
4164	NYSE	TCI	Fri, Feb 3, 2006	15.71	15.86	15.60	15.86
4163	NYSE	TCI	Thu, Feb 2, 2006	16.14	16.14	15.90	15.90
4162	NYSE	TCI	Wed, Feb 1, 2006	16.24	16.24	16.24	16.24
4161	NYSE	TCI	Tue, Jan 31, 2006	16.25	16.25	16.25	16.25
4160	NYSE	TCI	Mon, Jan 30, 2006	16.30	16.30	16.10	16.10
4159	NYSE	TCI	Fri, Jan 27, 2006	16.31	16.31	16.31	16.31
4158	NYSE	TCI	Thu, Jan 26, 2006	16.40	16.40	16.30	16.30
4157	NYSE	TCI	Wed, Jan 25, 2006	16.40	16.40	16.40	16.40
4156	NYSE	TCI	Tue, Jan 24, 2006	16.40	16.40	16.40	16.40
4155	NYSE	TCI	Fri, Jan 20, 2006	16.40	16.40	16.40	16.40
4154	NYSE	TCI	Thu, Jan 19, 2006	16.40	16.40	16.40	16.40
4153	NYSE	TCI	Wed, Jan 18, 2006	16.50	16.50	16.30	16.40
4152	NYSE	TCI	Tue, Jan 17, 2006	16.50	16.50	16.50	16.50
4151	NYSE	TCI	Fri, Jan 13, 2006	16.54	16.54	16.54	16.54
4150	NYSE	TCI	Thu, Jan 12, 2006	16.54	16.54	16.54	16.54
4149	NYSE	TCI	Wed, Jan 11, 2006	16.53	16.53	16.53	16.53
4148	NYSE	TCI	Fri, Jan 6, 2006	16.93	16.93	16.53	16.53
4147	NYSE	TCI	Thu, Jan 5, 2006	16.94	16.94	16.94	16.94
4146	NYSE	TCI	Wed, Jan 4, 2006	16.79	16.99	16.79	16.93
4145	NYSE	TCI	Fri, Dec 30, 2005	16.65	16.65	16.65	16.65
4144	NYSE	TCI	Wed, Dec 28, 2005	16.61	16.61	16.61	16.61
4143	NYSE	TCI	Tue, Dec 27, 2005	16.62	16.62	16.62	16.62
4142	NYSE	TCI	Thu, Dec 22, 2005	16.50	16.50	16.50	16.50
4141	NYSE	TCI	Tue, Dec 20, 2005	16.67	16.68	16.67	16.68
4140	NYSE	TCI	Mon, Dec 19, 2005	16.91	16.91	16.85	16.85
4139	NYSE	TCI	Fri, Dec 16, 2005	16.91	16.91	16.91	16.91
4138	NYSE	TCI	Thu, Dec 15, 2005	17.01	17.01	17.01	17.01
4137	NYSE	TCI	Wed, Dec 14, 2005	17.00	17.00	17.00	17.00
4136	NYSE	TCI	Mon, Dec 12, 2005	17.00	17.00	16.80	17.00
4135	NYSE	TCI	Fri, Dec 9, 2005	17.21	17.25	17.21	17.25
4134	NYSE	TCI	Thu, Dec 8, 2005	17.40	17.40	17.20	17.21
4133	NYSE	TCI	Wed, Dec 7, 2005	17.59	17.59	17.59	17.59
4132	NYSE	TCI	Tue, Dec 6, 2005	17.90	17.90	17.59	17.60
4131	NYSE	TCI	Mon, Dec 5, 2005	18.26	18.26	17.90	17.90
4130	NYSE	TCI	Fri, Dec 2, 2005	18.36	18.36	18.36	18.36
4129	NYSE	TCI	Thu, Dec 1, 2005	18.55	18.55	18.54	18.54
4128	NYSE	TCI	Wed, Nov 30, 2005	18.56	18.56	18.56	18.56
4127	NYSE	TCI	Tue, Nov 29, 2005	18.41	18.41	18.41	18.41
4126	NYSE	TCI	Wed, Nov 23, 2005	18.51	18.51	18.41	18.41
4125	NYSE	TCI	Tue, Nov 22, 2005	18.61	18.61	18.61	18.61
4124	NYSE	TCI	Mon, Nov 21, 2005	18.80	18.80	18.61	18.61
4123	NYSE	TCI	Fri, Nov 18, 2005	18.80	18.80	18.80	18.80
4122	NYSE	TCI	Thu, Nov 17, 2005	18.82	18.82	18.82	18.82
4121	NYSE	TCI	Wed, Nov 16, 2005	18.82	18.83	18.82	18.83
4120	NYSE	TCI	Tue, Nov 15, 2005	18.82	18.82	18.82	18.82
4119	NYSE	TCI	Wed, Nov 9, 2005	18.98	18.98	18.82	18.82
4118	NYSE	TCI	Tue, Nov 8, 2005	19.00	19.00	19.00	19.00
4117	NYSE	TCI	Mon, Nov 7, 2005	19.00	19.00	19.00	19.00
4116	NYSE	TCI	Thu, Nov 3, 2005	19.00	19.00	19.00	19.00
4115	NYSE	TCI	Wed, Nov 2, 2005	18.79	19.10	18.79	19.10
4114	NYSE	TCI	Tue, Nov 1, 2005	18.89	18.89	18.89	18.89
4113	NYSE	TCI	Wed, Oct 26, 2005	18.90	18.90	18.90	18.90
4112	NYSE	TCI	Tue, Oct 25, 2005	18.99	19.00	18.99	19.00
4111	NYSE	TCI	Mon, Oct 24, 2005	18.99	18.99	18.99	18.99
4110	NYSE	TCI	Fri, Oct 21, 2005	18.99	18.99	18.99	18.99
4109	NYSE	TCI	Thu, Oct 20, 2005	19.00	19.00	19.00	19.00
4108	NYSE	TCI	Wed, Oct 19, 2005	18.85	18.85	18.85	18.85
4107	NYSE	TCI	Tue, Oct 18, 2005	18.76	19.20	18.76	19.09
4106	NYSE	TCI	Thu, Oct 13, 2005	19.01	19.01	19.01	19.01
4105	NYSE	TCI	Wed, Oct 12, 2005	19.00	19.00	19.00	19.00
4104	NYSE	TCI	Tue, Oct 11, 2005	18.90	19.00	18.90	19.00
4103	NYSE	TCI	Mon, Oct 10, 2005	19.00	19.00	19.00	19.00
4102	NYSE	TCI	Fri, Oct 7, 2005	19.20	19.20	19.00	19.19
4101	NYSE	TCI	Thu, Oct 6, 2005	19.36	19.36	19.36	19.36
4100	NYSE	TCI	Tue, Oct 4, 2005	19.66	19.66	19.54	19.54
4099	NYSE	TCI	Mon, Oct 3, 2005	19.79	19.79	19.79	19.79
4098	NYSE	TCI	Fri, Sep 30, 2005	19.80	19.80	19.80	19.80
4097	NYSE	TCI	Thu, Sep 29, 2005	19.60	19.60	19.60	19.60
4096	NYSE	TCI	Wed, Sep 28, 2005	19.60	19.60	19.60	19.60
4095	NYSE	TCI	Fri, Sep 23, 2005	19.60	19.60	19.60	19.60
4094	NYSE	TCI	Thu, Sep 22, 2005	19.73	19.73	19.73	19.73
4093	NYSE	TCI	Wed, Sep 21, 2005	19.85	19.85	19.78	19.78
4092	NYSE	TCI	Tue, Sep 20, 2005	19.95	19.95	19.95	19.95
4091	NYSE	TCI	Thu, Sep 15, 2005	19.97	19.97	19.97	19.97
4090	NYSE	TCI	Wed, Sep 14, 2005	19.85	19.85	19.85	19.85
4089	NYSE	TCI	Tue, Sep 13, 2005	20.00	20.00	19.95	19.95
4088	NYSE	TCI	Thu, Sep 8, 2005	20.08	20.08	20.08	20.08
4087	NYSE	TCI	Fri, Sep 2, 2005	20.08	20.08	20.08	20.08
4086	NYSE	TCI	Thu, Sep 1, 2005	20.20	20.20	20.10	20.10
4085	NYSE	TCI	Wed, Aug 31, 2005	20.26	20.26	20.25	20.25
4084	NYSE	TCI	Thu, Aug 25, 2005	20.35	20.35	20.35	20.35
4083	NYSE	TCI	Wed, Aug 24, 2005	20.06	20.20	20.06	20.20
4082	NYSE	TCI	Mon, Aug 22, 2005	20.25	20.25	20.20	20.20
4081	NYSE	TCI	Thu, Aug 18, 2005	20.40	20.40	20.40	20.40
4080	NYSE	TCI	Wed, Aug 17, 2005	20.50	20.50	20.50	20.50
4079	NYSE	TCI	Tue, Aug 16, 2005	20.60	20.60	20.60	20.60
4078	NYSE	TCI	Mon, Aug 15, 2005	20.76	20.76	20.76	20.76
4077	NYSE	TCI	Fri, Aug 12, 2005	20.86	20.86	20.86	20.86
4076	NYSE	TCI	Thu, Aug 11, 2005	20.86	20.86	20.86	20.86
4075	NYSE	TCI	Wed, Aug 10, 2005	20.95	20.95	20.85	20.85
4074	NYSE	TCI	Tue, Aug 9, 2005	21.05	21.05	21.05	21.05
4073	NYSE	TCI	Mon, Aug 8, 2005	20.91	20.91	20.91	20.91
4072	NYSE	TCI	Fri, Aug 5, 2005	21.00	21.01	21.00	21.01
4071	NYSE	TCI	Tue, Aug 2, 2005	21.05	21.10	21.05	21.10
4070	NYSE	TCI	Mon, Aug 1, 2005	20.90	21.15	20.90	21.15
4069	NYSE	TCI	Thu, Jul 28, 2005	20.85	21.00	20.85	21.00
4068	NYSE	TCI	Wed, Jul 27, 2005	20.95	20.95	20.95	20.95
4067	NYSE	TCI	Tue, Jul 26, 2005	20.90	20.95	20.80	20.95
4066	NYSE	TCI	Mon, Jul 25, 2005	20.80	20.80	20.80	20.80
4065	NYSE	TCI	Fri, Jul 22, 2005	20.90	20.90	20.90	20.90
4064	NYSE	TCI	Thu, Jul 21, 2005	21.05	21.05	20.97	20.97
4063	NYSE	TCI	Wed, Jul 20, 2005	21.10	21.19	21.10	21.19
4062	NYSE	TCI	Mon, Jul 18, 2005	21.15	21.25	21.00	21.25
4061	NYSE	TCI	Thu, Jul 14, 2005	20.87	21.00	20.87	21.00
4060	NYSE	TCI	Wed, Jul 13, 2005	21.05	21.05	21.02	21.02
4059	NYSE	TCI	Tue, Jul 12, 2005	21.05	21.05	21.05	21.05
4058	NYSE	TCI	Mon, Jul 11, 2005	21.10	21.10	21.10	21.10
4057	NYSE	TCI	Fri, Jul 8, 2005	21.20	21.20	21.20	21.20
4056	NYSE	TCI	Wed, Jul 6, 2005	21.35	21.35	21.06	21.06
4055	NYSE	TCI	Tue, Jul 5, 2005	21.45	21.45	21.45	21.45
4054	NYSE	TCI	Fri, Jul 1, 2005	21.14	21.45	21.09	21.35
4053	NYSE	TCI	Thu, Jun 30, 2005	21.49	21.49	21.21	21.24
4052	NYSE	TCI	Wed, Jun 29, 2005	21.79	21.79	21.60	21.60
4051	NYSE	TCI	Tue, Jun 28, 2005	21.89	21.91	21.78	21.91
4050	NYSE	TCI	Mon, Jun 27, 2005	21.90	21.90	21.90	21.90
4049	NYSE	TCI	Fri, Jun 24, 2005	21.87	22.06	21.81	22.00
4048	NYSE	TCI	Thu, Jun 23, 2005	21.95	21.95	21.95	21.95
4047	NYSE	TCI	Mon, Jun 20, 2005	22.09	22.09	22.09	22.09
4046	NYSE	TCI	Wed, Jun 15, 2005	21.65	22.19	21.65	22.19
4045	NYSE	TCI	Tue, Jun 14, 2005	21.47	21.47	21.47	21.47
4044	NYSE	TCI	Mon, Jun 13, 2005	21.75	21.75	21.56	21.57
4043	NYSE	TCI	Thu, Jun 9, 2005	21.87	22.00	21.87	22.00
4042	NYSE	TCI	Wed, Jun 8, 2005	21.85	22.04	21.85	21.86
4041	NYSE	TCI	Tue, Jun 7, 2005	21.60	21.88	21.60	21.88
4040	NYSE	TCI	Mon, Jun 6, 2005	21.60	21.70	21.55	21.55
4039	NYSE	TCI	Fri, Jun 3, 2005	21.15	21.60	21.15	21.60
4038	NYSE	TCI	Thu, Jun 2, 2005	20.51	21.00	20.50	20.99
4037	NYSE	TCI	Wed, Jun 1, 2005	20.10	20.55	20.01	20.55
4036	NYSE	TCI	Tue, May 31, 2005	19.40	20.20	19.40	20.20
4035	NYSE	TCI	Fri, May 27, 2005	19.55	19.55	19.43	19.43
4034	NYSE	TCI	Thu, May 26, 2005	19.10	19.50	19.10	19.40
4033	NYSE	TCI	Wed, May 25, 2005	18.90	19.00	18.90	19.00
4032	NYSE	TCI	Tue, May 24, 2005	19.06	19.06	19.00	19.00
4031	NYSE	TCI	Mon, May 23, 2005	19.15	19.15	19.05	19.05
4030	NYSE	TCI	Fri, May 20, 2005	19.45	19.45	19.25	19.25
4029	NYSE	TCI	Thu, May 19, 2005	19.35	19.50	19.35	19.35
4028	NYSE	TCI	Wed, May 18, 2005	19.20	19.30	19.20	19.30
4027	NYSE	TCI	Tue, May 17, 2005	19.44	19.44	19.30	19.30
4026	NYSE	TCI	Mon, May 16, 2005	19.29	19.29	19.29	19.29
4025	NYSE	TCI	Fri, May 13, 2005	19.39	19.39	19.39	19.39
4024	NYSE	TCI	Thu, May 12, 2005	19.45	19.45	19.45	19.45
4023	NYSE	TCI	Wed, May 11, 2005	19.60	19.60	19.60	19.60
4022	NYSE	TCI	Tue, May 10, 2005	19.70	19.70	19.70	19.70
4021	NYSE	TCI	Fri, May 6, 2005	19.85	19.85	19.78	19.78
4020	NYSE	TCI	Thu, May 5, 2005	19.80	19.99	19.80	19.99
4019	NYSE	TCI	Wed, May 4, 2005	19.75	19.75	19.75	19.75
4018	NYSE	TCI	Tue, May 3, 2005	19.80	19.80	19.55	19.65
4017	NYSE	TCI	Fri, Apr 29, 2005	19.91	19.91	19.91	19.91
4016	NYSE	TCI	Thu, Apr 28, 2005	19.90	19.90	19.90	19.90
4015	NYSE	TCI	Wed, Apr 27, 2005	20.00	20.00	20.00	20.00
4014	NYSE	TCI	Tue, Apr 26, 2005	20.20	20.27	20.10	20.10
4013	NYSE	TCI	Mon, Apr 25, 2005	20.30	20.40	20.30	20.30
4012	NYSE	TCI	Fri, Apr 22, 2005	19.25	20.30	19.25	20.30
4011	NYSE	TCI	Thu, Apr 21, 2005	19.25	19.25	19.15	19.15
4010	NYSE	TCI	Wed, Apr 20, 2005	19.28	19.28	19.05	19.25
4009	NYSE	TCI	Tue, Apr 19, 2005	19.39	19.39	19.38	19.38
4008	NYSE	TCI	Mon, Apr 18, 2005	19.85	19.85	19.45	19.46
4007	NYSE	TCI	Thu, Apr 14, 2005	20.13	20.13	19.99	19.99
4006	NYSE	TCI	Wed, Apr 13, 2005	20.10	20.23	20.01	20.23
4005	NYSE	TCI	Tue, Apr 12, 2005	19.00	20.34	19.00	20.00
4004	NYSE	TCI	Mon, Apr 11, 2005	18.72	18.98	18.72	18.98
4003	NYSE	TCI	Fri, Apr 8, 2005	18.90	18.91	18.80	18.80
4002	NYSE	TCI	Thu, Apr 7, 2005	19.15	19.15	18.98	18.98
4001	NYSE	TCI	Tue, Apr 5, 2005	19.35	19.35	19.25	19.25
4000	NYSE	TCI	Mon, Apr 4, 2005	19.19	19.50	19.19	19.40
3999	NYSE	TCI	Fri, Apr 1, 2005	18.99	18.99	18.99	18.99
3998	NYSE	TCI	Thu, Mar 31, 2005	19.09	19.09	19.09	19.09
3997	NYSE	TCI	Wed, Mar 30, 2005	19.20	19.21	19.13	19.13
3996	NYSE	TCI	Tue, Mar 29, 2005	19.18	19.30	19.18	19.30
3995	NYSE	TCI	Mon, Mar 28, 2005	19.19	19.34	19.19	19.34
3994	NYSE	TCI	Thu, Mar 24, 2005	19.02	19.29	19.02	19.29
3993	NYSE	TCI	Wed, Mar 23, 2005	19.02	19.02	19.02	19.02
3992	NYSE	TCI	Tue, Mar 22, 2005	19.07	19.07	19.07	19.07
3991	NYSE	TCI	Mon, Mar 21, 2005	18.83	18.83	18.83	18.83
3990	NYSE	TCI	Fri, Mar 18, 2005	19.10	19.10	18.83	19.10
3989	NYSE	TCI	Thu, Mar 17, 2005	19.30	19.30	19.30	19.30
3988	NYSE	TCI	Wed, Mar 16, 2005	18.88	19.09	18.81	19.09
3987	NYSE	TCI	Tue, Mar 15, 2005	19.00	19.01	18.93	18.93
3986	NYSE	TCI	Mon, Mar 14, 2005	19.85	19.85	19.00	19.01
3985	NYSE	TCI	Fri, Mar 11, 2005	18.75	20.25	18.75	20.10
3984	NYSE	TCI	Thu, Mar 10, 2005	16.05	18.50	16.05	18.50
3983	NYSE	TCI	Wed, Mar 9, 2005	15.92	15.92	15.92	15.92
3982	NYSE	TCI	Tue, Mar 8, 2005	15.82	16.00	15.82	16.00
3981	NYSE	TCI	Mon, Mar 7, 2005	15.76	15.87	15.76	15.81
3980	NYSE	TCI	Fri, Mar 4, 2005	15.80	15.81	15.80	15.81
3979	NYSE	TCI	Thu, Mar 3, 2005	15.71	15.72	15.71	15.72
3978	NYSE	TCI	Tue, Mar 1, 2005	15.71	15.71	15.71	15.71
3977	NYSE	TCI	Mon, Feb 28, 2005	15.45	15.61	15.45	15.61
3976	NYSE	TCI	Fri, Feb 25, 2005	15.44	15.44	15.44	15.44
3975	NYSE	TCI	Thu, Feb 24, 2005	15.23	15.42	15.23	15.42
3974	NYSE	TCI	Wed, Feb 23, 2005	15.29	15.29	15.16	15.16
3973	NYSE	TCI	Thu, Feb 17, 2005	15.19	15.19	15.19	15.19
3972	NYSE	TCI	Tue, Feb 15, 2005	14.95	15.09	14.95	15.09
3971	NYSE	TCI	Mon, Feb 14, 2005	14.80	14.80	14.80	14.80
3970	NYSE	TCI	Fri, Feb 11, 2005	14.80	14.80	14.80	14.80
3969	NYSE	TCI	Thu, Feb 10, 2005	14.85	14.85	14.80	14.80
3968	NYSE	TCI	Wed, Feb 9, 2005	14.97	14.97	14.85	14.85
3967	NYSE	TCI	Tue, Feb 8, 2005	14.85	14.85	14.85	14.85
3966	NYSE	TCI	Mon, Feb 7, 2005	15.00	15.00	14.89	14.95
3965	NYSE	TCI	Fri, Feb 4, 2005	15.03	15.03	15.00	15.00
3964	NYSE	TCI	Wed, Feb 2, 2005	14.93	14.93	14.93	14.93
3963	NYSE	TCI	Tue, Feb 1, 2005	14.74	14.90	14.74	14.90
3962	NYSE	TCI	Fri, Jan 28, 2005	14.84	14.84	14.84	14.84
3961	NYSE	TCI	Wed, Jan 26, 2005	14.85	14.85	14.85	14.85
3960	NYSE	TCI	Tue, Jan 25, 2005	14.65	14.75	14.65	14.75
3959	NYSE	TCI	Mon, Jan 24, 2005	14.81	14.81	14.68	14.80
3958	NYSE	TCI	Fri, Jan 21, 2005	14.71	14.71	14.71	14.71
3957	NYSE	TCI	Thu, Jan 20, 2005	14.85	14.85	14.65	14.75
3956	NYSE	TCI	Wed, Jan 19, 2005	14.95	14.95	14.95	14.95
3955	NYSE	TCI	Tue, Jan 18, 2005	15.05	15.05	14.85	14.85
3954	NYSE	TCI	Fri, Jan 14, 2005	14.85	14.95	14.85	14.95
3953	NYSE	TCI	Thu, Jan 13, 2005	14.90	14.95	14.80	14.95
3952	NYSE	TCI	Wed, Jan 12, 2005	14.50	14.80	14.50	14.80
3951	NYSE	TCI	Tue, Jan 11, 2005	14.50	14.60	14.50	14.60
3950	NYSE	TCI	Mon, Jan 10, 2005	14.25	14.60	14.25	14.60
3949	NYSE	TCI	Fri, Jan 7, 2005	14.30	14.30	14.15	14.25
3948	NYSE	TCI	Thu, Jan 6, 2005	14.28	14.29	14.20	14.20
3947	NYSE	TCI	Tue, Jan 4, 2005	14.30	14.36	14.00	14.23
3946	NYSE	TCI	Mon, Jan 3, 2005	14.32	14.36	14.32	14.36
3945	NYSE	TCI	Fri, Dec 31, 2004	14.25	14.25	14.25	14.25
3944	NYSE	TCI	Thu, Dec 30, 2004	14.32	14.32	14.17	14.17
3943	NYSE	TCI	Wed, Dec 29, 2004	14.25	14.25	14.25	14.25
3942	NYSE	TCI	Tue, Dec 28, 2004	14.24	14.24	14.15	14.15
3941	NYSE	TCI	Mon, Dec 27, 2004	14.28	14.30	14.14	14.14
3940	NYSE	TCI	Thu, Dec 23, 2004	14.40	14.40	14.25	14.25
3939	NYSE	TCI	Wed, Dec 22, 2004	13.76	14.30	13.70	14.30
3938	NYSE	TCI	Tue, Dec 21, 2004	13.83	13.83	13.83	13.83
3937	NYSE	TCI	Mon, Dec 20, 2004	13.90	14.05	13.64	13.75
3936	NYSE	TCI	Fri, Dec 17, 2004	14.07	14.20	14.00	14.00
3935	NYSE	TCI	Thu, Dec 16, 2004	14.14	14.14	14.00	14.07
3934	NYSE	TCI	Wed, Dec 15, 2004	13.96	13.96	13.96	13.96
3933	NYSE	TCI	Tue, Dec 14, 2004	13.88	13.97	13.88	13.97
3932	NYSE	TCI	Mon, Dec 13, 2004	13.99	13.99	13.98	13.98
3931	NYSE	TCI	Fri, Dec 10, 2004	13.85	13.85	13.84	13.84
3930	NYSE	TCI	Thu, Dec 9, 2004	13.85	13.85	13.85	13.85
3929	NYSE	TCI	Wed, Dec 8, 2004	13.61	13.71	13.61	13.71
3928	NYSE	TCI	Tue, Dec 7, 2004	13.80	13.80	13.61	13.61
3927	NYSE	TCI	Mon, Dec 6, 2004	13.94	13.95	13.90	13.90
3926	NYSE	TCI	Fri, Dec 3, 2004	14.04	14.04	14.04	14.04
3925	NYSE	TCI	Wed, Dec 1, 2004	14.05	14.05	14.05	14.05
3924	NYSE	TCI	Tue, Nov 30, 2004	13.90	13.90	13.90	13.90
3923	NYSE	TCI	Mon, Nov 29, 2004	14.00	14.00	13.90	13.90
3922	NYSE	TCI	Fri, Nov 26, 2004	14.00	14.00	14.00	14.00
3921	NYSE	TCI	Wed, Nov 24, 2004	14.10	14.10	14.00	14.00
3920	NYSE	TCI	Tue, Nov 23, 2004	14.10	14.10	14.10	14.10
3919	NYSE	TCI	Mon, Nov 22, 2004	14.10	14.20	14.10	14.10
3918	NYSE	TCI	Fri, Nov 19, 2004	14.15	14.15	14.15	14.15
3917	NYSE	TCI	Mon, Nov 15, 2004	14.15	14.25	14.15	14.25
3916	NYSE	TCI	Fri, Nov 12, 2004	14.20	14.20	14.20	14.20
3915	NYSE	TCI	Thu, Nov 11, 2004	14.25	14.25	14.20	14.20
3914	NYSE	TCI	Wed, Nov 10, 2004	14.15	14.15	14.15	14.15
3913	NYSE	TCI	Tue, Nov 9, 2004	14.40	14.40	14.25	14.25
3912	NYSE	TCI	Mon, Nov 8, 2004	13.80	14.50	13.80	14.50
3911	NYSE	TCI	Fri, Nov 5, 2004	13.55	13.65	13.55	13.65
3910	NYSE	TCI	Wed, Nov 3, 2004	14.00	14.00	13.55	13.55
3909	NYSE	TCI	Tue, Nov 2, 2004	13.95	14.10	13.95	14.05
3908	NYSE	TCI	Mon, Nov 1, 2004	14.10	14.10	14.05	14.05
3907	NYSE	TCI	Thu, Oct 28, 2004	14.00	14.00	14.00	14.00
3906	NYSE	TCI	Wed, Oct 27, 2004	14.11	14.11	14.00	14.00
3905	NYSE	TCI	Tue, Oct 26, 2004	14.16	14.16	13.96	13.96
3904	NYSE	TCI	Mon, Oct 25, 2004	14.01	14.01	14.01	14.01
3903	NYSE	TCI	Fri, Oct 22, 2004	14.20	14.20	14.10	14.10
3902	NYSE	TCI	Thu, Oct 21, 2004	14.30	14.30	14.30	14.30
3901	NYSE	TCI	Tue, Oct 19, 2004	14.40	14.40	14.40	14.40
3900	NYSE	TCI	Mon, Oct 18, 2004	14.35	14.50	14.35	14.50
3899	NYSE	TCI	Fri, Oct 15, 2004	14.55	14.55	14.45	14.45
3898	NYSE	TCI	Thu, Oct 14, 2004	14.45	14.45	14.35	14.45
3897	NYSE	TCI	Wed, Oct 13, 2004	14.35	14.35	14.35	14.35
3896	NYSE	TCI	Tue, Oct 12, 2004	14.40	14.50	14.40	14.45
3895	NYSE	TCI	Mon, Oct 11, 2004	14.69	14.69	14.50	14.50
3894	NYSE	TCI	Fri, Oct 8, 2004	14.39	14.59	14.39	14.59
3893	NYSE	TCI	Thu, Oct 7, 2004	13.90	14.30	13.90	14.13
3892	NYSE	TCI	Wed, Oct 6, 2004	14.00	14.00	13.85	13.85
3891	NYSE	TCI	Tue, Oct 5, 2004	14.10	14.10	13.90	13.90
3890	NYSE	TCI	Mon, Oct 4, 2004	13.50	14.00	13.50	14.00
3889	NYSE	TCI	Fri, Oct 1, 2004	13.71	13.71	13.65	13.65
3888	NYSE	TCI	Thu, Sep 30, 2004	13.70	13.72	13.70	13.72
3887	NYSE	TCI	Wed, Sep 29, 2004	13.50	13.85	13.34	13.75
3886	NYSE	TCI	Tue, Sep 28, 2004	13.06	13.55	13.06	13.50
3885	NYSE	TCI	Mon, Sep 27, 2004	13.08	13.08	12.85	12.85
3884	NYSE	TCI	Fri, Sep 24, 2004	12.98	12.98	12.98	12.98
3883	NYSE	TCI	Thu, Sep 23, 2004	12.89	13.00	12.89	12.98
3882	NYSE	TCI	Wed, Sep 22, 2004	12.90	12.90	12.90	12.90
3881	NYSE	TCI	Tue, Sep 21, 2004	12.67	12.80	12.65	12.80
3880	NYSE	TCI	Mon, Sep 20, 2004	12.55	12.60	12.55	12.60
3879	NYSE	TCI	Fri, Sep 17, 2004	12.65	12.65	12.65	12.65
3878	NYSE	TCI	Thu, Sep 16, 2004	12.55	12.55	12.45	12.46
3877	NYSE	TCI	Wed, Sep 15, 2004	12.75	12.75	12.40	12.40
3876	NYSE	TCI	Tue, Sep 14, 2004	12.79	12.80	12.79	12.80
3875	NYSE	TCI	Mon, Sep 13, 2004	12.78	12.78	12.78	12.78
3874	NYSE	TCI	Thu, Sep 9, 2004	12.88	12.88	12.88	12.88
3873	NYSE	TCI	Wed, Sep 8, 2004	12.88	12.88	12.88	12.88
3872	NYSE	TCI	Fri, Sep 3, 2004	12.88	12.88	12.88	12.88
3871	NYSE	TCI	Thu, Sep 2, 2004	12.88	12.88	12.88	12.88
3870	NYSE	TCI	Wed, Sep 1, 2004	12.95	12.95	12.88	12.88
3869	NYSE	TCI	Tue, Aug 31, 2004	12.95	12.95	12.95	12.95
3868	NYSE	TCI	Mon, Aug 30, 2004	12.88	13.04	12.88	12.95
3867	NYSE	TCI	Wed, Aug 25, 2004	12.89	12.89	12.89	12.89
3866	NYSE	TCI	Tue, Aug 24, 2004	12.79	12.90	12.79	12.90
3865	NYSE	TCI	Mon, Aug 23, 2004	12.60	12.80	12.60	12.80
3864	NYSE	TCI	Fri, Aug 20, 2004	12.80	12.80	12.70	12.73
3863	NYSE	TCI	Thu, Aug 19, 2004	12.90	12.90	12.90	12.90
3862	NYSE	TCI	Wed, Aug 18, 2004	12.90	12.90	12.90	12.90
3861	NYSE	TCI	Tue, Aug 17, 2004	12.90	12.90	12.90	12.90
3860	NYSE	TCI	Mon, Aug 16, 2004	12.91	12.91	12.91	12.91
3859	NYSE	TCI	Thu, Aug 12, 2004	12.92	12.92	12.92	12.92
3858	NYSE	TCI	Tue, Aug 10, 2004	12.91	12.91	12.91	12.91
3857	NYSE	TCI	Mon, Aug 9, 2004	12.91	12.91	12.91	12.91
3856	NYSE	TCI	Wed, Aug 4, 2004	12.94	13.01	12.94	13.01
3855	NYSE	TCI	Tue, Aug 3, 2004	12.94	12.94	12.94	12.94
3854	NYSE	TCI	Mon, Aug 2, 2004	12.94	12.94	12.94	12.94
3853	NYSE	TCI	Fri, Jul 30, 2004	12.95	12.95	12.95	12.95
3852	NYSE	TCI	Wed, Jul 28, 2004	12.66	12.90	12.66	12.90
3851	NYSE	TCI	Tue, Jul 27, 2004	12.70	12.70	12.60	12.60
3850	NYSE	TCI	Mon, Jul 26, 2004	13.19	13.19	12.80	12.80
3849	NYSE	TCI	Fri, Jul 23, 2004	13.04	13.20	13.04	13.20
3848	NYSE	TCI	Thu, Jul 22, 2004	13.20	13.20	13.19	13.19
3847	NYSE	TCI	Wed, Jul 21, 2004	13.20	13.20	13.20	13.20
3846	NYSE	TCI	Tue, Jul 20, 2004	13.21	13.21	13.20	13.20
3845	NYSE	TCI	Mon, Jul 19, 2004	13.40	13.40	13.30	13.30
3844	NYSE	TCI	Fri, Jul 16, 2004	13.52	13.52	13.50	13.50
3843	NYSE	TCI	Thu, Jul 15, 2004	13.50	13.60	13.45	13.60
3842	NYSE	TCI	Wed, Jul 14, 2004	13.50	13.51	13.50	13.51
3841	NYSE	TCI	Mon, Jul 12, 2004	13.50	13.50	13.50	13.50
3840	NYSE	TCI	Fri, Jul 9, 2004	13.55	13.55	13.55	13.55
3839	NYSE	TCI	Thu, Jul 8, 2004	13.25	13.60	13.25	13.60
3838	NYSE	TCI	Wed, Jul 7, 2004	13.40	13.40	13.35	13.35
3837	NYSE	TCI	Tue, Jul 6, 2004	13.60	13.60	13.50	13.50
3836	NYSE	TCI	Fri, Jul 2, 2004	13.50	13.50	13.50	13.50
3835	NYSE	TCI	Thu, Jul 1, 2004	13.51	13.51	13.50	13.50
3834	NYSE	TCI	Wed, Jun 30, 2004	13.50	13.51	13.50	13.51
3833	NYSE	TCI	Tue, Jun 29, 2004	13.45	13.49	13.45	13.47
3832	NYSE	TCI	Mon, Jun 28, 2004	13.53	13.53	13.24	13.48
3831	NYSE	TCI	Fri, Jun 25, 2004	13.50	13.60	13.50	13.53
3830	NYSE	TCI	Thu, Jun 24, 2004	13.60	13.60	13.39	13.51
3829	NYSE	TCI	Wed, Jun 23, 2004	13.54	13.55	13.54	13.54
3828	NYSE	TCI	Tue, Jun 22, 2004	13.58	13.58	13.50	13.54
3827	NYSE	TCI	Mon, Jun 21, 2004	13.51	13.51	13.50	13.51
3826	NYSE	TCI	Fri, Jun 18, 2004	13.60	13.60	13.50	13.51
3825	NYSE	TCI	Thu, Jun 17, 2004	13.60	13.60	13.51	13.59
3824	NYSE	TCI	Wed, Jun 16, 2004	13.50	13.53	13.50	13.51
3823	NYSE	TCI	Tue, Jun 15, 2004	13.40	13.55	13.40	13.52
3822	NYSE	TCI	Mon, Jun 14, 2004	13.59	13.60	13.50	13.50
3821	NYSE	TCI	Thu, Jun 10, 2004	13.52	13.60	13.52	13.60
3820	NYSE	TCI	Wed, Jun 9, 2004	13.59	13.59	13.51	13.51
3819	NYSE	TCI	Tue, Jun 8, 2004	13.49	13.61	13.49	13.60
3818	NYSE	TCI	Mon, Jun 7, 2004	13.50	13.50	13.50	13.50
3817	NYSE	TCI	Fri, Jun 4, 2004	13.50	13.50	13.49	13.49
3816	NYSE	TCI	Thu, Jun 3, 2004	13.35	13.51	13.35	13.51
3815	NYSE	TCI	Wed, Jun 2, 2004	13.36	13.36	13.35	13.35
3814	NYSE	TCI	Tue, Jun 1, 2004	13.20	13.36	13.20	13.36
3813	NYSE	TCI	Fri, May 28, 2004	13.40	13.40	13.20	13.20
3812	NYSE	TCI	Thu, May 27, 2004	12.92	13.50	12.92	13.30
3811	NYSE	TCI	Wed, May 26, 2004	12.50	12.99	12.50	12.91
3810	NYSE	TCI	Tue, May 25, 2004	12.15	12.32	12.15	12.31
3809	NYSE	TCI	Mon, May 24, 2004	11.60	12.15	11.60	12.15
3808	NYSE	TCI	Fri, May 21, 2004	11.10	11.50	11.10	11.50
3807	NYSE	TCI	Thu, May 20, 2004	11.21	11.21	10.99	10.99
3806	NYSE	TCI	Wed, May 19, 2004	11.47	11.47	11.20	11.20
3805	NYSE	TCI	Tue, May 18, 2004	11.36	11.37	11.36	11.37
3804	NYSE	TCI	Mon, May 17, 2004	11.70	11.70	11.36	11.36
3803	NYSE	TCI	Fri, May 14, 2004	11.91	11.91	11.80	11.80
3802	NYSE	TCI	Thu, May 13, 2004	11.95	11.95	11.91	11.91
3801	NYSE	TCI	Wed, May 12, 2004	12.49	12.49	12.18	12.18
3800	NYSE	TCI	Tue, May 11, 2004	12.90	12.90	12.50	12.50
3799	NYSE	TCI	Mon, May 10, 2004	12.95	12.95	12.90	12.90
3798	NYSE	TCI	Fri, May 7, 2004	13.30	13.30	13.05	13.05
3797	NYSE	TCI	Thu, May 6, 2004	13.29	13.35	13.29	13.34
3796	NYSE	TCI	Wed, May 5, 2004	13.25	13.30	13.25	13.29
3795	NYSE	TCI	Tue, May 4, 2004	13.09	13.25	13.09	13.25
3794	NYSE	TCI	Mon, May 3, 2004	12.95	13.10	12.95	13.09
3793	NYSE	TCI	Fri, Apr 30, 2004	12.99	13.00	12.94	12.94
3792	NYSE	TCI	Thu, Apr 29, 2004	13.00	13.00	12.75	13.00
3791	NYSE	TCI	Wed, Apr 28, 2004	13.30	13.30	13.15	13.15
3790	NYSE	TCI	Tue, Apr 27, 2004	13.25	13.30	13.20	13.30
3789	NYSE	TCI	Mon, Apr 26, 2004	13.64	13.64	13.15	13.15
3788	NYSE	TCI	Fri, Apr 23, 2004	13.90	13.90	13.64	13.64
3787	NYSE	TCI	Thu, Apr 22, 2004	13.99	13.99	13.93	13.93
3786	NYSE	TCI	Wed, Apr 21, 2004	14.00	14.00	13.95	13.95
3785	NYSE	TCI	Tue, Apr 20, 2004	14.00	14.00	14.00	14.00
3784	NYSE	TCI	Mon, Apr 19, 2004	14.04	14.04	14.00	14.00
3783	NYSE	TCI	Fri, Apr 16, 2004	14.00	14.05	14.00	14.05
3782	NYSE	TCI	Thu, Apr 15, 2004	13.66	13.90	13.65	13.90
3781	NYSE	TCI	Wed, Apr 14, 2004	13.55	13.56	13.55	13.56
3780	NYSE	TCI	Tue, Apr 13, 2004	13.70	13.70	13.52	13.65
3779	NYSE	TCI	Mon, Apr 12, 2004	13.70	13.70	13.63	13.63
3778	NYSE	TCI	Thu, Apr 8, 2004	14.14	14.14	13.80	13.80
3777	NYSE	TCI	Wed, Apr 7, 2004	14.15	14.15	14.14	14.14
3776	NYSE	TCI	Tue, Apr 6, 2004	14.25	14.25	14.15	14.15
3775	NYSE	TCI	Mon, Apr 5, 2004	14.45	14.45	14.25	14.25
3774	NYSE	TCI	Fri, Apr 2, 2004	14.55	14.55	14.55	14.55
3773	NYSE	TCI	Thu, Apr 1, 2004	14.60	14.60	14.59	14.59
3772	NYSE	TCI	Wed, Mar 31, 2004	14.52	14.52	14.51	14.51
3771	NYSE	TCI	Tue, Mar 30, 2004	14.70	14.70	14.39	14.42
3770	NYSE	TCI	Mon, Mar 29, 2004	14.80	14.85	14.80	14.85
3769	NYSE	TCI	Fri, Mar 26, 2004	14.88	14.88	14.80	14.80
3768	NYSE	TCI	Thu, Mar 25, 2004	14.90	14.90	14.88	14.88
3767	NYSE	TCI	Wed, Mar 24, 2004	14.89	14.89	14.89	14.89
3766	NYSE	TCI	Tue, Mar 23, 2004	15.10	15.10	14.70	14.90
3765	NYSE	TCI	Mon, Mar 22, 2004	15.00	15.10	15.00	15.10
3764	NYSE	TCI	Fri, Mar 19, 2004	14.94	15.05	14.90	15.00
3763	NYSE	TCI	Thu, Mar 18, 2004	14.84	14.84	14.84	14.84
3762	NYSE	TCI	Wed, Mar 17, 2004	14.84	14.84	14.84	14.84
3761	NYSE	TCI	Tue, Mar 16, 2004	14.80	14.85	14.60	14.85
3760	NYSE	TCI	Mon, Mar 15, 2004	15.22	15.22	15.00	15.00
3759	NYSE	TCI	Fri, Mar 12, 2004	15.12	15.23	15.12	15.23
3758	NYSE	TCI	Thu, Mar 11, 2004	15.10	15.13	15.10	15.13
3757	NYSE	TCI	Wed, Mar 10, 2004	15.20	15.20	15.17	15.17
3756	NYSE	TCI	Tue, Mar 9, 2004	15.05	15.20	15.00	15.20
3755	NYSE	TCI	Mon, Mar 8, 2004	15.15	15.15	15.05	15.05
3754	NYSE	TCI	Fri, Mar 5, 2004	14.83	14.96	14.83	14.96
3753	NYSE	TCI	Thu, Mar 4, 2004	15.08	15.08	15.08	15.08
3752	NYSE	TCI	Wed, Mar 3, 2004	14.88	15.09	14.87	15.09
3751	NYSE	TCI	Tue, Mar 2, 2004	14.80	14.80	14.80	14.80
3750	NYSE	TCI	Mon, Mar 1, 2004	14.85	14.85	14.80	14.80
3749	NYSE	TCI	Fri, Feb 27, 2004	14.85	14.85	14.85	14.85
3748	NYSE	TCI	Thu, Feb 26, 2004	14.94	14.94	14.85	14.86
3747	NYSE	TCI	Tue, Feb 24, 2004	14.95	14.95	14.94	14.94
3746	NYSE	TCI	Mon, Feb 23, 2004	14.70	14.88	14.69	14.85
3745	NYSE	TCI	Fri, Feb 20, 2004	14.65	14.65	14.60	14.60
3744	NYSE	TCI	Thu, Feb 19, 2004	14.90	14.90	14.65	14.65
3743	NYSE	TCI	Wed, Feb 18, 2004	15.00	15.00	15.00	15.00
3742	NYSE	TCI	Tue, Feb 17, 2004	15.20	15.20	15.00	15.00
3741	NYSE	TCI	Fri, Feb 13, 2004	15.14	15.14	15.14	15.14
3740	NYSE	TCI	Thu, Feb 12, 2004	15.14	15.15	15.14	15.15
3739	NYSE	TCI	Wed, Feb 11, 2004	14.96	15.05	14.96	15.04
3738	NYSE	TCI	Tue, Feb 10, 2004	15.10	15.10	14.86	14.86
3737	NYSE	TCI	Mon, Feb 9, 2004	15.24	15.24	15.12	15.12
3736	NYSE	TCI	Fri, Feb 6, 2004	15.40	15.40	15.33	15.34
3735	NYSE	TCI	Thu, Feb 5, 2004	15.60	15.60	15.50	15.50
3734	NYSE	TCI	Wed, Feb 4, 2004	15.83	15.84	15.75	15.75
3733	NYSE	TCI	Tue, Feb 3, 2004	15.90	15.90	15.83	15.85
3732	NYSE	TCI	Mon, Feb 2, 2004	16.20	16.20	15.91	16.00
3731	NYSE	TCI	Fri, Jan 30, 2004	16.50	16.50	16.30	16.30
3730	NYSE	TCI	Thu, Jan 29, 2004	16.85	16.94	16.56	16.60
3729	NYSE	TCI	Wed, Jan 28, 2004	17.00	17.00	16.84	16.84
3728	NYSE	TCI	Tue, Jan 27, 2004	17.23	17.23	17.13	17.13
3727	NYSE	TCI	Mon, Jan 26, 2004	16.62	17.23	16.52	17.23
3726	NYSE	TCI	Fri, Jan 23, 2004	16.68	16.77	16.67	16.77
3725	NYSE	TCI	Thu, Jan 22, 2004	17.00	17.00	16.67	16.67
3724	NYSE	TCI	Wed, Jan 21, 2004	16.86	17.00	16.86	17.00
3723	NYSE	TCI	Tue, Jan 20, 2004	16.63	16.86	16.63	16.86
3722	NYSE	TCI	Fri, Jan 16, 2004	16.63	16.70	16.49	16.65
3721	NYSE	TCI	Thu, Jan 15, 2004	16.69	16.69	16.54	16.62
3720	NYSE	TCI	Wed, Jan 14, 2004	16.73	16.73	16.50	16.51
3719	NYSE	TCI	Tue, Jan 13, 2004	16.60	16.60	16.45	16.48
3718	NYSE	TCI	Mon, Jan 12, 2004	16.69	16.69	16.69	16.69
3717	NYSE	TCI	Fri, Jan 9, 2004	16.85	16.85	16.68	16.68
3716	NYSE	TCI	Thu, Jan 8, 2004	16.97	17.19	16.90	16.95
3715	NYSE	TCI	Wed, Jan 7, 2004	17.22	17.33	16.92	17.33
3714	NYSE	TCI	Tue, Jan 6, 2004	17.23	17.23	17.21	17.21
3713	NYSE	TCI	Mon, Jan 5, 2004	17.00	17.25	17.00	17.23
3712	NYSE	TCI	Fri, Jan 2, 2004	16.73	16.90	16.70	16.90
3711	NYSE	TCI	Wed, Dec 31, 2003	16.45	16.73	16.35	16.73
3710	NYSE	TCI	Tue, Dec 30, 2003	16.31	16.65	16.31	16.55
3709	NYSE	TCI	Mon, Dec 29, 2003	16.06	16.31	16.06	16.31
3708	NYSE	TCI	Fri, Dec 26, 2003	16.07	16.07	16.02	16.02
3707	NYSE	TCI	Wed, Dec 24, 2003	16.02	16.02	16.02	16.02
3706	NYSE	TCI	Tue, Dec 23, 2003	15.92	15.92	15.75	15.90
3705	NYSE	TCI	Mon, Dec 22, 2003	16.05	16.05	15.97	15.97
3704	NYSE	TCI	Fri, Dec 19, 2003	15.80	16.05	15.80	16.05
3703	NYSE	TCI	Thu, Dec 18, 2003	15.61	15.75	15.60	15.74
3702	NYSE	TCI	Wed, Dec 17, 2003	15.48	15.61	15.48	15.60
3701	NYSE	TCI	Tue, Dec 16, 2003	15.61	15.61	15.40	15.40
3700	NYSE	TCI	Mon, Dec 15, 2003	15.71	15.80	15.71	15.71
3699	NYSE	TCI	Fri, Dec 12, 2003	15.75	15.75	15.60	15.71
3698	NYSE	TCI	Thu, Dec 11, 2003	15.75	15.75	15.70	15.75
3697	NYSE	TCI	Wed, Dec 10, 2003	15.15	16.00	14.99	15.75
3696	NYSE	TCI	Tue, Dec 9, 2003	14.75	15.25	14.55	15.25
3695	NYSE	TCI	Mon, Dec 8, 2003	14.70	14.85	14.50	14.75
3694	NYSE	TCI	Fri, Dec 5, 2003	14.50	14.66	14.50	14.60
3693	NYSE	TCI	Thu, Dec 4, 2003	14.30	14.50	14.10	14.50
3692	NYSE	TCI	Wed, Dec 3, 2003	14.25	14.39	14.25	14.30
3691	NYSE	TCI	Tue, Dec 2, 2003	14.39	14.39	14.39	14.39
3690	NYSE	TCI	Mon, Dec 1, 2003	14.24	14.45	14.24	14.40
3689	NYSE	TCI	Fri, Nov 28, 2003	14.23	14.23	14.23	14.23
3688	NYSE	TCI	Wed, Nov 26, 2003	14.45	14.45	14.05	14.23
3687	NYSE	TCI	Tue, Nov 25, 2003	14.46	14.69	14.35	14.35
3686	NYSE	TCI	Mon, Nov 24, 2003	14.01	14.56	14.01	14.56
3685	NYSE	TCI	Fri, Nov 21, 2003	14.00	14.01	14.00	14.01
3684	NYSE	TCI	Thu, Nov 20, 2003	14.15	14.15	14.00	14.00
3683	NYSE	TCI	Wed, Nov 19, 2003	14.01	14.16	14.01	14.16
3682	NYSE	TCI	Tue, Nov 18, 2003	13.81	14.01	13.81	14.01
3681	NYSE	TCI	Mon, Nov 17, 2003	13.63	13.81	13.63	13.81
3680	NYSE	TCI	Fri, Nov 14, 2003	14.18	14.18	13.88	13.88
3679	NYSE	TCI	Thu, Nov 13, 2003	14.19	14.19	14.17	14.17
3678	NYSE	TCI	Wed, Nov 12, 2003	13.43	14.10	13.43	14.09
3677	NYSE	TCI	Tue, Nov 11, 2003	14.00	14.01	13.67	13.67
3676	NYSE	TCI	Mon, Nov 10, 2003	14.94	14.95	14.00	14.01
3675	NYSE	TCI	Fri, Nov 7, 2003	14.78	15.00	14.70	14.84
3674	NYSE	TCI	Thu, Nov 6, 2003	14.25	14.68	14.25	14.68
3673	NYSE	TCI	Wed, Nov 5, 2003	14.20	14.20	14.15	14.18
3672	NYSE	TCI	Tue, Nov 4, 2003	14.08	14.08	14.06	14.07
3671	NYSE	TCI	Mon, Nov 3, 2003	13.17	14.08	13.17	14.08
3670	NYSE	TCI	Fri, Oct 31, 2003	13.34	13.34	12.80	13.11
3669	NYSE	TCI	Thu, Oct 30, 2003	12.86	13.25	12.86	13.24
3668	NYSE	TCI	Wed, Oct 29, 2003	11.89	12.76	11.89	12.76
3667	NYSE	TCI	Tue, Oct 28, 2003	11.80	11.90	11.70	11.90
3666	NYSE	TCI	Mon, Oct 27, 2003	11.90	11.90	11.79	11.79
3665	NYSE	TCI	Fri, Oct 24, 2003	11.92	11.92	11.70	11.80
3664	NYSE	TCI	Thu, Oct 23, 2003	11.96	11.96	11.91	11.92
3663	NYSE	TCI	Wed, Oct 22, 2003	12.00	12.00	11.82	12.00
3662	NYSE	TCI	Tue, Oct 21, 2003	12.05	12.05	12.00	12.00
3661	NYSE	TCI	Mon, Oct 20, 2003	12.04	12.04	11.91	11.98
3660	NYSE	TCI	Fri, Oct 17, 2003	11.95	11.95	11.95	11.95
3659	NYSE	TCI	Thu, Oct 16, 2003	12.10	12.10	11.91	11.97
3658	NYSE	TCI	Wed, Oct 15, 2003	12.07	12.15	11.40	12.00
3657	NYSE	TCI	Tue, Oct 14, 2003	12.23	12.23	12.19	12.19
3656	NYSE	TCI	Mon, Oct 13, 2003	12.19	12.19	12.19	12.19
3655	NYSE	TCI	Fri, Oct 10, 2003	12.21	12.21	12.16	12.16
3654	NYSE	TCI	Thu, Oct 9, 2003	12.20	12.23	12.11	12.22
3653	NYSE	TCI	Wed, Oct 8, 2003	12.15	12.20	12.15	12.18
3652	NYSE	TCI	Tue, Oct 7, 2003	12.10	12.20	12.10	12.15
3651	NYSE	TCI	Mon, Oct 6, 2003	11.95	12.09	11.93	12.09
3650	NYSE	TCI	Fri, Oct 3, 2003	12.39	12.40	11.25	11.87
3649	NYSE	TCI	Thu, Oct 2, 2003	12.39	12.40	12.37	12.37
3648	NYSE	TCI	Wed, Oct 1, 2003	11.89	12.30	11.89	12.29
3647	NYSE	TCI	Tue, Sep 30, 2003	13.00	13.00	11.50	11.79
3646	NYSE	TCI	Mon, Sep 29, 2003	13.45	13.46	13.22	13.23
3645	NYSE	TCI	Fri, Sep 26, 2003	13.66	13.66	13.45	13.45
3644	NYSE	TCI	Thu, Sep 25, 2003	14.10	14.10	13.65	13.65
3643	NYSE	TCI	Wed, Sep 24, 2003	14.15	14.15	14.00	14.10
3642	NYSE	TCI	Tue, Sep 23, 2003	14.20	14.20	14.07	14.17
3641	NYSE	TCI	Mon, Sep 22, 2003	14.19	14.19	14.16	14.17
3640	NYSE	TCI	Fri, Sep 19, 2003	13.80	14.25	13.80	14.19
3639	NYSE	TCI	Thu, Sep 18, 2003	13.96	14.09	13.80	13.80
3638	NYSE	TCI	Wed, Sep 17, 2003	13.97	13.97	13.96	13.96
3637	NYSE	TCI	Tue, Sep 16, 2003	14.20	14.28	13.95	13.95
3636	NYSE	TCI	Mon, Sep 15, 2003	14.46	14.62	14.30	14.30
3635	NYSE	TCI	Fri, Sep 12, 2003	14.34	14.46	14.34	14.46
3634	NYSE	TCI	Thu, Sep 11, 2003	14.25	14.36	14.25	14.34
3633	NYSE	TCI	Wed, Sep 10, 2003	14.46	14.46	14.25	14.25
3632	NYSE	TCI	Tue, Sep 9, 2003	14.46	14.46	14.46	14.46
3631	NYSE	TCI	Mon, Sep 8, 2003	14.44	14.50	14.44	14.46
3630	NYSE	TCI	Fri, Sep 5, 2003	14.38	14.38	14.34	14.34
3629	NYSE	TCI	Thu, Sep 4, 2003	14.58	14.65	14.26	14.28
3628	NYSE	TCI	Wed, Sep 3, 2003	14.50	14.60	14.50	14.51
3627	NYSE	TCI	Tue, Sep 2, 2003	14.30	14.50	14.30	14.50
3626	NYSE	TCI	Fri, Aug 29, 2003	13.98	14.24	13.98	14.20
3625	NYSE	TCI	Thu, Aug 28, 2003	13.81	13.81	13.81	13.81
3624	NYSE	TCI	Wed, Aug 27, 2003	14.00	14.00	13.71	13.71
3623	NYSE	TCI	Tue, Aug 26, 2003	14.01	14.10	14.00	14.00
3622	NYSE	TCI	Mon, Aug 25, 2003	14.85	14.87	13.75	13.91
3621	NYSE	TCI	Fri, Aug 22, 2003	14.60	14.90	14.60	14.71
3620	NYSE	TCI	Thu, Aug 21, 2003	13.72	14.50	13.72	14.50
3619	NYSE	TCI	Wed, Aug 20, 2003	13.33	13.64	13.33	13.60
3618	NYSE	TCI	Tue, Aug 19, 2003	13.31	13.44	13.01	13.33
3617	NYSE	TCI	Mon, Aug 18, 2003	13.15	13.25	13.15	13.23
3616	NYSE	TCI	Fri, Aug 15, 2003	13.01	13.01	13.01	13.01
3615	NYSE	TCI	Thu, Aug 14, 2003	14.00	14.10	13.00	13.01
3614	NYSE	TCI	Wed, Aug 13, 2003	13.99	13.99	13.98	13.98
3613	NYSE	TCI	Tue, Aug 12, 2003	13.96	14.02	13.95	14.02
3612	NYSE	TCI	Mon, Aug 11, 2003	13.73	14.07	13.46	13.95
3611	NYSE	TCI	Fri, Aug 8, 2003	14.75	14.75	13.73	13.73
3610	NYSE	TCI	Thu, Aug 7, 2003	15.35	15.35	14.75	14.75
3609	NYSE	TCI	Wed, Aug 6, 2003	15.52	15.52	15.40	15.40
3608	NYSE	TCI	Tue, Aug 5, 2003	15.55	15.55	15.52	15.52
3607	NYSE	TCI	Mon, Aug 4, 2003	15.69	15.69	15.55	15.60
3606	NYSE	TCI	Fri, Aug 1, 2003	15.95	15.95	15.73	15.73
3605	NYSE	TCI	Thu, Jul 31, 2003	15.70	16.06	15.70	16.05
3604	NYSE	TCI	Wed, Jul 30, 2003	15.36	15.65	15.36	15.65
3603	NYSE	TCI	Tue, Jul 29, 2003	15.40	15.46	15.13	15.26
3602	NYSE	TCI	Mon, Jul 28, 2003	15.65	15.65	15.44	15.44
3601	NYSE	TCI	Fri, Jul 25, 2003	15.75	15.76	15.56	15.65
3600	NYSE	TCI	Thu, Jul 24, 2003	15.50	15.65	15.50	15.61
3599	NYSE	TCI	Wed, Jul 23, 2003	15.69	15.69	15.49	15.58
3598	NYSE	TCI	Tue, Jul 22, 2003	15.73	15.73	15.50	15.59
3597	NYSE	TCI	Mon, Jul 21, 2003	16.44	16.44	15.74	15.74
3596	NYSE	TCI	Fri, Jul 18, 2003	16.35	16.45	16.25	16.45
3595	NYSE	TCI	Thu, Jul 17, 2003	16.60	16.62	16.30	16.30
3594	NYSE	TCI	Wed, Jul 16, 2003	16.50	16.70	16.50	16.70
3593	NYSE	TCI	Tue, Jul 15, 2003	16.40	16.55	16.40	16.41
3592	NYSE	TCI	Mon, Jul 14, 2003	16.30	16.40	16.30	16.40
3591	NYSE	TCI	Fri, Jul 11, 2003	15.90	16.30	15.90	16.30
3590	NYSE	TCI	Thu, Jul 10, 2003	16.10	16.19	15.90	16.19
3589	NYSE	TCI	Wed, Jul 9, 2003	16.05	16.05	15.82	16.04
3588	NYSE	TCI	Tue, Jul 8, 2003	15.70	15.96	15.70	15.96
3587	NYSE	TCI	Mon, Jul 7, 2003	15.50	15.65	15.50	15.60
3586	NYSE	TCI	Thu, Jul 3, 2003	15.00	15.40	14.98	15.40
3585	NYSE	TCI	Wed, Jul 2, 2003	14.89	14.99	14.76	14.99
3584	NYSE	TCI	Tue, Jul 1, 2003	14.69	14.89	14.30	14.89
3583	NYSE	TCI	Mon, Jun 30, 2003	14.80	14.85	13.55	14.70
3582	NYSE	TCI	Fri, Jun 27, 2003	14.60	14.80	14.60	14.80
3581	NYSE	TCI	Thu, Jun 26, 2003	14.37	14.60	14.37	14.60
3580	NYSE	TCI	Wed, Jun 25, 2003	14.10	14.35	14.10	14.34
3579	NYSE	TCI	Tue, Jun 24, 2003	14.50	14.75	13.80	13.99
3578	NYSE	TCI	Mon, Jun 23, 2003	16.15	16.15	14.21	14.21
3577	NYSE	TCI	Fri, Jun 20, 2003	16.14	16.40	15.80	16.09
3576	NYSE	TCI	Thu, Jun 19, 2003	17.31	17.31	16.00	16.14
3575	NYSE	TCI	Wed, Jun 18, 2003	17.40	17.40	17.40	17.40
3574	NYSE	TCI	Tue, Jun 17, 2003	17.90	17.90	17.50	17.50
3573	NYSE	TCI	Mon, Jun 16, 2003	18.20	18.20	18.00	18.00
3572	NYSE	TCI	Fri, Jun 13, 2003	17.91	18.10	17.91	18.07
3571	NYSE	TCI	Thu, Jun 12, 2003	17.61	17.91	17.55	17.91
3570	NYSE	TCI	Wed, Jun 11, 2003	17.60	17.61	17.55	17.61
3569	NYSE	TCI	Tue, Jun 10, 2003	17.71	17.71	17.70	17.71
3568	NYSE	TCI	Mon, Jun 9, 2003	17.70	17.70	17.70	17.70
3567	NYSE	TCI	Fri, Jun 6, 2003	17.70	17.80	17.70	17.70
3566	NYSE	TCI	Thu, Jun 5, 2003	17.50	17.70	17.50	17.70
3565	NYSE	TCI	Wed, Jun 4, 2003	17.12	17.50	17.12	17.50
3564	NYSE	TCI	Tue, Jun 3, 2003	17.15	17.20	17.07	17.20
3563	NYSE	TCI	Mon, Jun 2, 2003	17.20	17.20	17.18	17.18
3562	NYSE	TCI	Fri, May 30, 2003	17.31	17.32	17.22	17.23
3561	NYSE	TCI	Thu, May 29, 2003	17.25	17.39	17.25	17.30
3560	NYSE	TCI	Wed, May 28, 2003	17.30	17.31	17.30	17.31
3559	NYSE	TCI	Tue, May 27, 2003	17.40	17.40	17.35	17.35
3558	NYSE	TCI	Thu, May 22, 2003	17.47	17.47	17.47	17.47
3557	NYSE	TCI	Wed, May 21, 2003	17.59	17.60	17.47	17.47
3556	NYSE	TCI	Tue, May 20, 2003	17.60	17.60	17.60	17.60
3555	NYSE	TCI	Mon, May 19, 2003	17.87	17.87	17.70	17.70
3554	NYSE	TCI	Fri, May 16, 2003	17.88	17.88	17.88	17.88
3553	NYSE	TCI	Thu, May 15, 2003	17.90	17.95	17.80	17.88
3552	NYSE	TCI	Wed, May 14, 2003	18.00	18.00	17.85	17.85
3551	NYSE	TCI	Tue, May 13, 2003	17.95	17.95	17.95	17.95
3550	NYSE	TCI	Mon, May 12, 2003	18.10	18.10	18.10	18.10
3549	NYSE	TCI	Fri, May 9, 2003	18.10	18.10	18.10	18.10
3548	NYSE	TCI	Wed, May 7, 2003	17.85	18.10	17.85	18.10
3547	NYSE	TCI	Tue, May 6, 2003	17.90	17.90	17.90	17.90
3546	NYSE	TCI	Mon, May 5, 2003	17.93	17.93	17.90	17.90
3545	NYSE	TCI	Fri, May 2, 2003	17.95	18.03	17.95	18.03
3544	NYSE	TCI	Thu, May 1, 2003	18.00	18.00	17.60	18.00
3543	NYSE	TCI	Wed, Apr 30, 2003	17.93	18.00	17.85	18.00
3542	NYSE	TCI	Tue, Apr 29, 2003	18.10	18.10	17.98	18.00
3541	NYSE	TCI	Mon, Apr 28, 2003	18.41	18.41	18.10	18.10
3540	NYSE	TCI	Fri, Apr 25, 2003	18.40	18.40	18.40	18.40
3539	NYSE	TCI	Wed, Apr 23, 2003	18.70	18.70	18.55	18.56
3538	NYSE	TCI	Tue, Apr 22, 2003	18.70	18.70	18.70	18.70
3537	NYSE	TCI	Mon, Apr 21, 2003	18.20	18.70	18.20	18.55
3536	NYSE	TCI	Thu, Apr 17, 2003	18.08	18.15	18.03	18.15
3535	NYSE	TCI	Wed, Apr 16, 2003	18.10	18.10	18.08	18.09
3534	NYSE	TCI	Tue, Apr 15, 2003	18.22	18.22	18.10	18.11
3533	NYSE	TCI	Mon, Apr 14, 2003	18.30	18.33	18.28	18.33
3532	NYSE	TCI	Fri, Apr 11, 2003	18.50	18.51	18.40	18.40
3531	NYSE	TCI	Thu, Apr 10, 2003	18.60	18.60	18.60	18.60
3530	NYSE	TCI	Wed, Apr 9, 2003	18.90	19.15	18.70	18.70
3529	NYSE	TCI	Tue, Apr 8, 2003	18.60	18.92	18.60	18.92
3528	NYSE	TCI	Mon, Apr 7, 2003	18.57	18.75	18.57	18.74
3527	NYSE	TCI	Fri, Apr 4, 2003	18.55	18.57	18.55	18.57
3526	NYSE	TCI	Thu, Apr 3, 2003	18.30	18.55	18.30	18.55
3525	NYSE	TCI	Wed, Apr 2, 2003	18.35	18.50	18.35	18.40
3524	NYSE	TCI	Tue, Apr 1, 2003	18.35	18.35	18.34	18.35
3523	NYSE	TCI	Mon, Mar 31, 2003	18.44	18.45	18.34	18.45
3522	NYSE	TCI	Fri, Mar 28, 2003	18.40	18.45	18.30	18.44
3521	NYSE	TCI	Thu, Mar 27, 2003	18.54	18.54	18.44	18.44
3520	NYSE	TCI	Wed, Mar 26, 2003	18.51	18.70	18.51	18.55
3519	NYSE	TCI	Tue, Mar 25, 2003	18.30	18.51	18.30	18.51
3518	NYSE	TCI	Mon, Mar 24, 2003	18.05	18.30	18.05	18.30
3517	NYSE	TCI	Fri, Mar 21, 2003	17.80	18.05	17.80	18.05
3516	NYSE	TCI	Thu, Mar 20, 2003	17.56	17.70	17.56	17.70
3515	NYSE	TCI	Wed, Mar 19, 2003	17.49	17.55	17.49	17.55
3514	NYSE	TCI	Tue, Mar 18, 2003	17.51	17.51	17.34	17.50
3513	NYSE	TCI	Mon, Mar 17, 2003	17.32	17.51	17.32	17.51
3512	NYSE	TCI	Fri, Mar 14, 2003	17.40	17.40	17.28	17.28
3511	NYSE	TCI	Thu, Mar 13, 2003	17.15	17.39	17.15	17.39
3510	NYSE	TCI	Wed, Mar 12, 2003	17.06	17.15	17.06	17.15
3509	NYSE	TCI	Tue, Mar 11, 2003	17.05	17.05	17.05	17.05
3508	NYSE	TCI	Mon, Mar 10, 2003	17.25	17.25	17.10	17.10
3507	NYSE	TCI	Fri, Mar 7, 2003	17.39	17.39	17.39	17.39
3506	NYSE	TCI	Thu, Mar 6, 2003	17.39	17.39	17.39	17.39
3505	NYSE	TCI	Wed, Mar 5, 2003	17.40	17.40	17.39	17.39
3504	NYSE	TCI	Tue, Mar 4, 2003	17.44	17.44	17.43	17.43
3503	NYSE	TCI	Mon, Mar 3, 2003	17.44	17.44	17.44	17.44
3502	NYSE	TCI	Fri, Feb 28, 2003	17.35	17.45	17.34	17.45
3501	NYSE	TCI	Thu, Feb 27, 2003	17.25	17.25	17.25	17.25
3500	NYSE	TCI	Wed, Feb 26, 2003	17.19	17.19	17.19	17.19
3499	NYSE	TCI	Tue, Feb 25, 2003	17.19	17.20	17.19	17.20
3498	NYSE	TCI	Mon, Feb 24, 2003	17.04	17.20	17.04	17.19
3497	NYSE	TCI	Fri, Feb 21, 2003	17.04	17.04	17.04	17.04
3496	NYSE	TCI	Thu, Feb 20, 2003	17.00	17.05	17.00	17.04
3495	NYSE	TCI	Wed, Feb 19, 2003	16.42	17.00	16.23	17.00
3494	NYSE	TCI	Tue, Feb 18, 2003	16.75	16.75	16.25	16.43
3493	NYSE	TCI	Fri, Feb 14, 2003	16.77	16.77	16.77	16.77
3492	NYSE	TCI	Thu, Feb 13, 2003	16.75	16.77	16.75	16.77
3491	NYSE	TCI	Wed, Feb 12, 2003	16.64	16.64	16.64	16.64
3490	NYSE	TCI	Tue, Feb 11, 2003	16.50	16.65	16.50	16.65
3489	NYSE	TCI	Mon, Feb 10, 2003	16.50	16.50	16.50	16.50
3488	NYSE	TCI	Fri, Feb 7, 2003	16.50	16.50	16.50	16.50
3487	NYSE	TCI	Thu, Feb 6, 2003	16.41	16.51	16.41	16.51
3486	NYSE	TCI	Wed, Feb 5, 2003	16.50	16.53	16.31	16.50
3485	NYSE	TCI	Tue, Feb 4, 2003	16.40	16.50	16.40	16.50
3484	NYSE	TCI	Mon, Feb 3, 2003	17.00	17.00	16.51	16.55
3483	NYSE	TCI	Fri, Jan 31, 2003	17.03	17.03	17.02	17.02
3482	NYSE	TCI	Thu, Jan 30, 2003	17.00	17.00	16.98	16.98
3481	NYSE	TCI	Wed, Jan 29, 2003	16.94	16.94	16.93	16.93
3480	NYSE	TCI	Tue, Jan 28, 2003	17.00	17.00	16.50	16.72
3479	NYSE	TCI	Mon, Jan 27, 2003	16.75	17.01	16.75	17.00
3478	NYSE	TCI	Fri, Jan 24, 2003	17.01	17.01	16.81	17.00
3477	NYSE	TCI	Thu, Jan 23, 2003	17.35	17.50	16.90	17.01
3476	NYSE	TCI	Wed, Jan 22, 2003	17.35	17.35	17.35	17.35
3475	NYSE	TCI	Tue, Jan 21, 2003	17.50	17.50	17.35	17.35
3474	NYSE	TCI	Fri, Jan 17, 2003	17.50	17.50	17.50	17.50
3473	NYSE	TCI	Thu, Jan 16, 2003	17.50	17.50	17.50	17.50
3472	NYSE	TCI	Wed, Jan 15, 2003	16.99	17.41	16.99	17.41
3471	NYSE	TCI	Tue, Jan 14, 2003	17.10	17.25	17.00	17.00
3470	NYSE	TCI	Mon, Jan 13, 2003	17.35	17.35	17.00	17.00
3469	NYSE	TCI	Fri, Jan 10, 2003	17.47	17.50	17.47	17.50
3468	NYSE	TCI	Thu, Jan 9, 2003	17.48	17.48	17.48	17.48
3467	NYSE	TCI	Wed, Jan 8, 2003	17.63	17.63	17.45	17.45
3466	NYSE	TCI	Tue, Jan 7, 2003	17.45	17.63	17.45	17.63
3465	NYSE	TCI	Mon, Jan 6, 2003	17.45	17.45	17.45	17.45
3464	NYSE	TCI	Fri, Jan 3, 2003	17.60	17.60	17.60	17.60
3463	NYSE	TCI	Thu, Jan 2, 2003	17.65	17.65	17.64	17.64
3462	NYSE	TCI	Tue, Dec 31, 2002	17.60	17.67	17.47	17.64
3461	NYSE	TCI	Mon, Dec 30, 2002	17.60	17.60	17.60	17.60
3460	NYSE	TCI	Fri, Dec 27, 2002	17.64	17.75	17.60	17.60
3459	NYSE	TCI	Thu, Dec 26, 2002	17.65	17.65	17.65	17.65
3458	NYSE	TCI	Tue, Dec 24, 2002	17.65	17.65	17.65	17.65
3457	NYSE	TCI	Mon, Dec 23, 2002	17.55	17.65	17.50	17.65
3456	NYSE	TCI	Fri, Dec 20, 2002	17.53	17.55	17.53	17.55
3455	NYSE	TCI	Thu, Dec 19, 2002	17.54	17.54	17.47	17.54
3454	NYSE	TCI	Wed, Dec 18, 2002	17.53	17.53	17.53	17.53
3453	NYSE	TCI	Tue, Dec 17, 2002	17.50	17.55	17.50	17.55
3452	NYSE	TCI	Mon, Dec 16, 2002	17.49	17.50	17.49	17.50
3451	NYSE	TCI	Fri, Dec 13, 2002	17.49	17.49	17.47	17.49
3450	NYSE	TCI	Thu, Dec 12, 2002	17.47	17.49	17.47	17.49
3449	NYSE	TCI	Wed, Dec 11, 2002	17.47	17.48	17.47	17.47
3448	NYSE	TCI	Tue, Dec 10, 2002	17.34	17.50	17.34	17.47
3447	NYSE	TCI	Mon, Dec 9, 2002	17.34	17.49	17.34	17.34
3446	NYSE	TCI	Fri, Dec 6, 2002	17.40	17.40	17.40	17.40
3445	NYSE	TCI	Thu, Dec 5, 2002	17.44	17.44	17.39	17.41
3444	NYSE	TCI	Wed, Dec 4, 2002	17.49	17.49	17.44	17.44
3443	NYSE	TCI	Tue, Dec 3, 2002	17.28	17.34	17.28	17.33
3442	NYSE	TCI	Mon, Dec 2, 2002	17.45	17.45	17.25	17.28
3441	NYSE	TCI	Fri, Nov 29, 2002	17.45	17.50	17.45	17.50
3440	NYSE	TCI	Wed, Nov 27, 2002	17.23	17.57	17.23	17.57
3439	NYSE	TCI	Tue, Nov 26, 2002	17.31	17.39	17.23	17.23
3438	NYSE	TCI	Mon, Nov 25, 2002	17.60	17.60	17.31	17.31
3437	NYSE	TCI	Fri, Nov 22, 2002	17.80	17.80	17.70	17.70
3436	NYSE	TCI	Thu, Nov 21, 2002	17.90	17.90	17.80	17.82
3435	NYSE	TCI	Wed, Nov 20, 2002	17.85	17.90	17.85	17.90
3434	NYSE	TCI	Tue, Nov 19, 2002	17.70	17.85	17.70	17.84
3433	NYSE	TCI	Mon, Nov 18, 2002	17.80	17.84	17.70	17.80
3432	NYSE	TCI	Fri, Nov 15, 2002	17.69	17.70	17.65	17.70
3431	NYSE	TCI	Thu, Nov 14, 2002	17.58	17.70	17.40	17.70
3430	NYSE	TCI	Wed, Nov 13, 2002	17.54	17.58	17.54	17.58
3429	NYSE	TCI	Tue, Nov 12, 2002	17.50	17.55	17.50	17.54
3428	NYSE	TCI	Mon, Nov 11, 2002	17.50	17.50	17.50	17.50
3427	NYSE	TCI	Fri, Nov 8, 2002	17.85	17.85	17.60	17.60
3426	NYSE	TCI	Thu, Nov 7, 2002	17.92	17.92	17.75	17.80
3425	NYSE	TCI	Wed, Nov 6, 2002	17.93	17.93	17.93	17.93
3424	NYSE	TCI	Tue, Nov 5, 2002	17.97	17.97	17.90	17.93
3423	NYSE	TCI	Mon, Nov 4, 2002	17.97	17.97	17.97	17.97
3422	NYSE	TCI	Fri, Nov 1, 2002	17.84	18.00	17.84	18.00
3421	NYSE	TCI	Thu, Oct 31, 2002	17.49	17.80	17.40	17.80
3420	NYSE	TCI	Wed, Oct 30, 2002	17.75	17.76	17.49	17.49
3419	NYSE	TCI	Tue, Oct 29, 2002	17.80	17.80	17.70	17.75
3418	NYSE	TCI	Mon, Oct 28, 2002	17.14	17.75	17.14	17.70
3417	NYSE	TCI	Fri, Oct 25, 2002	17.00	17.15	16.99	17.15
3416	NYSE	TCI	Thu, Oct 24, 2002	17.00	17.00	16.99	17.00
3415	NYSE	TCI	Wed, Oct 23, 2002	16.86	17.00	16.86	17.00
3414	NYSE	TCI	Tue, Oct 22, 2002	16.89	16.89	16.86	16.86
3413	NYSE	TCI	Mon, Oct 21, 2002	16.89	16.89	16.89	16.89
3412	NYSE	TCI	Fri, Oct 18, 2002	16.90	16.90	16.89	16.89
3411	NYSE	TCI	Thu, Oct 17, 2002	16.70	16.90	16.66	16.90
3410	NYSE	TCI	Wed, Oct 16, 2002	16.49	16.61	16.49	16.60
3409	NYSE	TCI	Tue, Oct 15, 2002	16.64	16.64	16.39	16.49
3408	NYSE	TCI	Mon, Oct 14, 2002	16.70	16.70	16.64	16.64
3407	NYSE	TCI	Fri, Oct 11, 2002	16.74	16.88	16.74	16.88
3406	NYSE	TCI	Thu, Oct 10, 2002	16.62	16.75	16.62	16.75
3405	NYSE	TCI	Wed, Oct 9, 2002	15.84	16.63	15.84	16.63
3404	NYSE	TCI	Tue, Oct 8, 2002	16.26	16.36	15.80	15.81
3403	NYSE	TCI	Mon, Oct 7, 2002	16.45	16.45	16.26	16.26
3402	NYSE	TCI	Fri, Oct 4, 2002	16.20	16.45	16.20	16.45
3401	NYSE	TCI	Thu, Oct 3, 2002	16.45	16.46	16.35	16.35
3400	NYSE	TCI	Wed, Oct 2, 2002	16.47	16.48	16.30	16.30
3399	NYSE	TCI	Tue, Oct 1, 2002	16.40	16.48	16.40	16.48
3398	NYSE	TCI	Mon, Sep 30, 2002	16.63	16.63	16.49	16.49
3397	NYSE	TCI	Fri, Sep 27, 2002	16.63	16.63	16.63	16.63
3396	NYSE	TCI	Thu, Sep 26, 2002	16.65	16.65	16.65	16.65
3395	NYSE	TCI	Wed, Sep 25, 2002	16.66	16.66	16.59	16.65
3394	NYSE	TCI	Tue, Sep 24, 2002	16.30	16.67	16.20	16.66
3393	NYSE	TCI	Mon, Sep 23, 2002	16.41	16.41	16.20	16.20
3392	NYSE	TCI	Fri, Sep 20, 2002	16.40	16.41	16.40	16.41
3391	NYSE	TCI	Thu, Sep 19, 2002	16.66	16.66	16.25	16.40
3390	NYSE	TCI	Tue, Sep 17, 2002	16.70	16.70	16.65	16.70
3389	NYSE	TCI	Mon, Sep 16, 2002	16.69	16.70	16.69	16.70
3388	NYSE	TCI	Fri, Sep 13, 2002	16.70	16.70	16.68	16.68
3387	NYSE	TCI	Thu, Sep 12, 2002	16.80	16.80	16.66	16.70
3386	NYSE	TCI	Wed, Sep 11, 2002	16.94	16.94	16.93	16.93
3385	NYSE	TCI	Tue, Sep 10, 2002	16.90	16.95	16.90	16.95
3384	NYSE	TCI	Mon, Sep 9, 2002	16.90	16.91	16.90	16.91
3383	NYSE	TCI	Fri, Sep 6, 2002	16.91	16.92	16.90	16.91
3382	NYSE	TCI	Thu, Sep 5, 2002	16.85	16.91	16.85	16.91
3381	NYSE	TCI	Wed, Sep 4, 2002	16.90	16.90	16.81	16.85
3380	NYSE	TCI	Tue, Sep 3, 2002	17.11	17.11	16.90	16.90
3379	NYSE	TCI	Fri, Aug 30, 2002	17.30	17.30	17.00	17.12
3378	NYSE	TCI	Thu, Aug 29, 2002	17.30	17.30	17.25	17.25
3377	NYSE	TCI	Wed, Aug 28, 2002	17.53	17.53	17.39	17.39
3376	NYSE	TCI	Tue, Aug 27, 2002	17.83	17.83	17.53	17.53
3375	NYSE	TCI	Mon, Aug 26, 2002	17.76	17.76	17.76	17.76
3374	NYSE	TCI	Fri, Aug 23, 2002	17.80	17.80	17.77	17.77
3373	NYSE	TCI	Thu, Aug 22, 2002	18.25	18.25	17.79	17.90
3372	NYSE	TCI	Wed, Aug 21, 2002	18.00	18.00	17.90	18.00
3371	NYSE	TCI	Tue, Aug 20, 2002	18.55	18.55	18.10	18.10
3370	NYSE	TCI	Mon, Aug 19, 2002	18.60	18.75	18.60	18.65
3369	NYSE	TCI	Fri, Aug 16, 2002	18.80	18.80	18.70	18.70
3368	NYSE	TCI	Thu, Aug 15, 2002	18.80	18.90	18.70	18.70
3367	NYSE	TCI	Wed, Aug 14, 2002	19.00	19.00	18.81	18.83
3366	NYSE	TCI	Tue, Aug 13, 2002	19.35	19.35	19.10	19.10
3365	NYSE	TCI	Mon, Aug 12, 2002	19.60	19.60	19.40	19.50
3364	NYSE	TCI	Fri, Aug 9, 2002	19.90	19.90	19.70	19.70
3363	NYSE	TCI	Thu, Aug 8, 2002	20.10	20.20	20.00	20.00
3362	NYSE	TCI	Wed, Aug 7, 2002	20.00	20.05	19.91	20.05
3361	NYSE	TCI	Tue, Aug 6, 2002	19.65	20.10	19.65	20.10
3360	NYSE	TCI	Mon, Aug 5, 2002	19.80	19.80	19.70	19.70
3359	NYSE	TCI	Fri, Aug 2, 2002	20.00	20.00	19.90	19.90
3358	NYSE	TCI	Wed, Jul 31, 2002	20.15	20.15	19.90	20.10
3357	NYSE	TCI	Tue, Jul 30, 2002	19.90	20.08	19.86	20.01
3356	NYSE	TCI	Mon, Jul 29, 2002	19.60	20.00	19.60	20.00
3355	NYSE	TCI	Fri, Jul 26, 2002	19.60	19.65	19.55	19.65
3354	NYSE	TCI	Thu, Jul 25, 2002	19.30	19.60	19.30	19.60
3353	NYSE	TCI	Wed, Jul 24, 2002	19.05	19.40	18.88	19.40
3352	NYSE	TCI	Tue, Jul 23, 2002	19.07	19.30	19.00	19.15
3351	NYSE	TCI	Mon, Jul 22, 2002	19.08	19.18	19.02	19.17
3350	NYSE	TCI	Fri, Jul 19, 2002	19.06	19.20	19.06	19.18
3349	NYSE	TCI	Thu, Jul 18, 2002	19.25	19.38	19.10	19.15
3348	NYSE	TCI	Wed, Jul 17, 2002	19.50	19.50	19.25	19.35
3347	NYSE	TCI	Tue, Jul 16, 2002	19.23	19.50	19.23	19.50
3346	NYSE	TCI	Mon, Jul 15, 2002	19.26	19.28	19.21	19.28
3345	NYSE	TCI	Fri, Jul 12, 2002	19.85	19.85	19.15	19.39
3344	NYSE	TCI	Thu, Jul 11, 2002	20.45	20.45	19.85	19.85
3343	NYSE	TCI	Wed, Jul 10, 2002	20.90	20.90	20.51	20.55
3342	NYSE	TCI	Tue, Jul 9, 2002	20.90	21.20	20.90	21.00
3341	NYSE	TCI	Mon, Jul 8, 2002	21.45	21.45	21.15	21.15
3340	NYSE	TCI	Fri, Jul 5, 2002	21.00	21.82	21.00	21.65
3339	NYSE	TCI	Wed, Jul 3, 2002	20.20	20.90	19.95	20.90
3338	NYSE	TCI	Tue, Jul 2, 2002	19.85	20.20	19.85	20.20
3337	NYSE	TCI	Mon, Jul 1, 2002	19.83	19.95	18.70	19.95
3336	NYSE	TCI	Fri, Jun 28, 2002	18.70	20.55	18.70	19.82
3335	NYSE	TCI	Thu, Jun 27, 2002	17.45	18.60	17.45	18.60
3334	NYSE	TCI	Wed, Jun 26, 2002	17.25	17.45	17.20	17.45
3333	NYSE	TCI	Tue, Jun 25, 2002	17.55	17.55	17.35	17.45
3332	NYSE	TCI	Mon, Jun 24, 2002	17.10	17.50	17.10	17.45
3331	NYSE	TCI	Fri, Jun 21, 2002	17.20	17.20	17.20	17.20
3330	NYSE	TCI	Thu, Jun 20, 2002	17.25	17.35	17.05	17.05
3329	NYSE	TCI	Wed, Jun 19, 2002	17.34	17.38	17.20	17.34
3328	NYSE	TCI	Tue, Jun 18, 2002	17.40	17.40	17.28	17.28
3327	NYSE	TCI	Mon, Jun 17, 2002	17.10	17.40	17.10	17.25
3326	NYSE	TCI	Fri, Jun 14, 2002	17.05	17.20	17.05	17.20
3325	NYSE	TCI	Thu, Jun 13, 2002	17.10	17.20	17.05	17.05
3324	NYSE	TCI	Wed, Jun 12, 2002	17.15	17.25	17.10	17.21
3323	NYSE	TCI	Tue, Jun 11, 2002	17.00	17.23	17.00	17.20
3322	NYSE	TCI	Mon, Jun 10, 2002	17.00	17.00	16.92	16.92
3321	NYSE	TCI	Fri, Jun 7, 2002	16.40	16.92	16.40	16.92
3320	NYSE	TCI	Thu, Jun 6, 2002	17.10	17.10	16.47	16.47
3319	NYSE	TCI	Wed, Jun 5, 2002	17.11	17.20	17.10	17.15
3318	NYSE	TCI	Tue, Jun 4, 2002	17.20	17.25	17.15	17.16
3317	NYSE	TCI	Mon, Jun 3, 2002	17.25	17.30	17.10	17.20
3316	NYSE	TCI	Fri, May 31, 2002	17.14	17.25	17.09	17.25
3315	NYSE	TCI	Thu, May 30, 2002	17.05	17.09	17.04	17.09
3314	NYSE	TCI	Wed, May 29, 2002	17.05	17.05	17.02	17.02
3313	NYSE	TCI	Tue, May 28, 2002	17.05	17.05	17.05	17.05
3312	NYSE	TCI	Fri, May 24, 2002	17.00	17.15	17.00	17.15
3311	NYSE	TCI	Thu, May 23, 2002	17.15	17.15	17.10	17.10
3310	NYSE	TCI	Wed, May 22, 2002	17.15	17.15	17.11	17.11
3309	NYSE	TCI	Tue, May 21, 2002	17.15	17.15	17.10	17.10
3308	NYSE	TCI	Mon, May 20, 2002	17.20	17.20	17.20	17.20
3307	NYSE	TCI	Thu, May 16, 2002	17.25	17.25	17.20	17.20
3306	NYSE	TCI	Wed, May 15, 2002	17.25	17.26	17.25	17.25
3305	NYSE	TCI	Tue, May 14, 2002	17.25	17.34	17.20	17.20
3304	NYSE	TCI	Mon, May 13, 2002	17.35	17.35	17.20	17.32
3303	NYSE	TCI	Fri, May 10, 2002	17.35	17.35	17.30	17.30
3302	NYSE	TCI	Thu, May 9, 2002	17.40	17.45	17.40	17.45
3301	NYSE	TCI	Wed, May 8, 2002	17.30	17.45	17.24	17.45
3300	NYSE	TCI	Tue, May 7, 2002	17.20	17.20	17.13	17.13
3299	NYSE	TCI	Mon, May 6, 2002	17.13	17.25	17.13	17.25
3298	NYSE	TCI	Fri, May 3, 2002	17.13	17.13	17.13	17.13
3297	NYSE	TCI	Thu, May 2, 2002	17.15	17.15	17.13	17.13
3296	NYSE	TCI	Wed, May 1, 2002	17.20	17.20	17.20	17.20
3295	NYSE	TCI	Tue, Apr 30, 2002	17.13	17.25	17.13	17.25
3294	NYSE	TCI	Mon, Apr 29, 2002	17.25	17.30	17.13	17.13
3293	NYSE	TCI	Fri, Apr 26, 2002	17.11	17.30	17.11	17.20
3292	NYSE	TCI	Thu, Apr 25, 2002	17.10	17.11	17.10	17.11
3291	NYSE	TCI	Wed, Apr 24, 2002	17.10	17.10	17.10	17.10
3290	NYSE	TCI	Tue, Apr 23, 2002	17.05	17.10	17.05	17.10
3289	NYSE	TCI	Mon, Apr 22, 2002	17.05	17.05	17.05	17.05
3288	NYSE	TCI	Fri, Apr 19, 2002	17.00	17.10	17.00	17.10
3287	NYSE	TCI	Thu, Apr 18, 2002	17.00	17.00	16.90	16.90
3286	NYSE	TCI	Wed, Apr 17, 2002	17.00	17.00	17.00	17.00
3285	NYSE	TCI	Tue, Apr 16, 2002	17.00	17.00	17.00	17.00
3284	NYSE	TCI	Fri, Apr 12, 2002	17.00	17.00	17.00	17.00
3283	NYSE	TCI	Wed, Apr 10, 2002	17.01	17.01	17.00	17.00
3282	NYSE	TCI	Tue, Apr 9, 2002	17.00	17.10	17.00	17.05
3281	NYSE	TCI	Mon, Apr 8, 2002	17.00	17.02	17.00	17.00
3280	NYSE	TCI	Fri, Apr 5, 2002	16.97	16.97	16.95	16.95
3279	NYSE	TCI	Thu, Apr 4, 2002	16.40	17.05	16.30	17.05
3278	NYSE	TCI	Wed, Apr 3, 2002	16.27	16.27	16.27	16.27
3277	NYSE	TCI	Tue, Apr 2, 2002	16.30	16.30	16.27	16.30
3276	NYSE	TCI	Mon, Apr 1, 2002	16.50	16.50	16.40	16.40
3275	NYSE	TCI	Thu, Mar 28, 2002	16.65	16.70	16.50	16.60
3274	NYSE	TCI	Wed, Mar 27, 2002	16.40	16.70	16.30	16.55
3273	NYSE	TCI	Tue, Mar 26, 2002	16.30	16.40	16.30	16.40
3272	NYSE	TCI	Mon, Mar 25, 2002	16.40	16.40	16.40	16.40
3271	NYSE	TCI	Fri, Mar 22, 2002	16.50	16.50	16.50	16.50
3270	NYSE	TCI	Thu, Mar 21, 2002	16.42	16.50	16.30	16.40
3269	NYSE	TCI	Wed, Mar 20, 2002	16.50	16.50	16.40	16.42
3268	NYSE	TCI	Tue, Mar 19, 2002	16.50	16.60	16.50	16.60
3267	NYSE	TCI	Mon, Mar 18, 2002	16.50	16.50	16.50	16.50
3266	NYSE	TCI	Fri, Mar 15, 2002	16.42	16.55	16.42	16.50
3265	NYSE	TCI	Thu, Mar 14, 2002	16.50	16.60	16.50	16.52
3264	NYSE	TCI	Wed, Mar 13, 2002	16.65	16.65	16.57	16.57
3263	NYSE	TCI	Tue, Mar 12, 2002	16.65	16.65	16.65	16.65
3262	NYSE	TCI	Mon, Mar 11, 2002	16.65	16.65	16.65	16.65
3261	NYSE	TCI	Fri, Mar 8, 2002	16.65	16.65	16.65	16.65
3260	NYSE	TCI	Wed, Mar 6, 2002	16.62	16.70	16.62	16.65
3259	NYSE	TCI	Tue, Mar 5, 2002	16.66	16.69	16.61	16.69
3258	NYSE	TCI	Mon, Mar 4, 2002	16.55	16.70	16.55	16.60
3257	NYSE	TCI	Fri, Mar 1, 2002	16.60	16.67	16.55	16.55
3256	NYSE	TCI	Thu, Feb 28, 2002	16.62	16.62	16.60	16.60
3255	NYSE	TCI	Wed, Feb 27, 2002	16.65	16.70	16.61	16.70
3254	NYSE	TCI	Tue, Feb 26, 2002	16.75	16.75	16.75	16.75
3253	NYSE	TCI	Mon, Feb 25, 2002	16.63	16.63	16.63	16.63
3252	NYSE	TCI	Fri, Feb 22, 2002	16.60	16.60	16.60	16.60
3251	NYSE	TCI	Wed, Feb 20, 2002	16.80	16.82	16.51	16.51
3250	NYSE	TCI	Tue, Feb 19, 2002	16.05	16.82	16.05	16.82
3249	NYSE	TCI	Fri, Feb 15, 2002	15.85	16.00	15.85	16.00
3248	NYSE	TCI	Thu, Feb 14, 2002	15.75	15.95	15.60	15.95
3247	NYSE	TCI	Wed, Feb 13, 2002	15.80	15.80	15.75	15.75
3246	NYSE	TCI	Mon, Feb 11, 2002	15.70	15.90	15.70	15.85
3245	NYSE	TCI	Fri, Feb 8, 2002	15.70	16.00	15.70	15.75
3244	NYSE	TCI	Thu, Feb 7, 2002	15.75	15.75	15.75	15.75
3243	NYSE	TCI	Tue, Feb 5, 2002	15.70	15.75	15.70	15.75
3242	NYSE	TCI	Mon, Feb 4, 2002	15.75	15.75	15.70	15.70
3241	NYSE	TCI	Fri, Feb 1, 2002	15.75	15.75	15.75	15.75
3240	NYSE	TCI	Thu, Jan 31, 2002	15.80	15.87	15.80	15.86
3239	NYSE	TCI	Wed, Jan 30, 2002	15.80	15.80	15.70	15.75
3238	NYSE	TCI	Tue, Jan 29, 2002	15.75	15.85	15.65	15.80
3237	NYSE	TCI	Mon, Jan 28, 2002	15.80	15.80	15.80	15.80
3236	NYSE	TCI	Thu, Jan 24, 2002	15.80	15.80	15.80	15.80
3235	NYSE	TCI	Wed, Jan 23, 2002	15.90	15.90	15.90	15.90
3234	NYSE	TCI	Tue, Jan 22, 2002	15.75	15.75	15.75	15.75
3233	NYSE	TCI	Fri, Jan 18, 2002	15.80	15.80	15.80	15.80
3232	NYSE	TCI	Thu, Jan 17, 2002	15.90	15.90	15.90	15.90
3231	NYSE	TCI	Wed, Jan 16, 2002	15.75	16.00	15.50	16.00
3230	NYSE	TCI	Tue, Jan 15, 2002	15.90	15.90	15.80	15.80
3229	NYSE	TCI	Mon, Jan 14, 2002	16.00	16.15	15.95	16.05
3228	NYSE	TCI	Fri, Jan 11, 2002	16.05	16.05	16.00	16.00
3227	NYSE	TCI	Thu, Jan 10, 2002	16.05	16.06	16.05	16.06
3226	NYSE	TCI	Wed, Jan 9, 2002	16.05	16.05	16.05	16.05
3225	NYSE	TCI	Tue, Jan 8, 2002	16.05	16.05	16.05	16.05
3224	NYSE	TCI	Mon, Jan 7, 2002	16.05	16.05	16.05	16.05
3223	NYSE	TCI	Fri, Jan 4, 2002	16.01	16.01	16.01	16.01
3222	NYSE	TCI	Thu, Jan 3, 2002	16.00	16.02	16.00	16.02
3221	NYSE	TCI	Wed, Jan 2, 2002	16.00	16.00	16.00	16.00
3220	NYSE	TCI	Mon, Dec 31, 2001	15.88	16.05	15.88	16.05
3219	NYSE	TCI	Fri, Dec 28, 2001	16.00	16.00	15.88	15.88
3218	NYSE	TCI	Thu, Dec 27, 2001	15.85	15.95	15.85	15.85
3217	NYSE	TCI	Wed, Dec 26, 2001	15.85	15.85	15.85	15.85
3216	NYSE	TCI	Mon, Dec 24, 2001	15.60	15.60	15.50	15.50
3215	NYSE	TCI	Fri, Dec 21, 2001	15.85	15.85	15.85	15.85
3214	NYSE	TCI	Thu, Dec 20, 2001	15.90	15.90	15.85	15.85
3213	NYSE	TCI	Wed, Dec 19, 2001	15.85	16.00	15.85	15.90
3212	NYSE	TCI	Tue, Dec 18, 2001	15.85	15.85	15.85	15.85
3211	NYSE	TCI	Mon, Dec 17, 2001	16.00	16.00	15.85	15.85
3210	NYSE	TCI	Fri, Dec 14, 2001	15.85	15.85	15.85	15.85
3209	NYSE	TCI	Thu, Dec 13, 2001	15.85	16.01	15.85	15.85
3208	NYSE	TCI	Wed, Dec 12, 2001	15.85	15.85	15.85	15.85
3207	NYSE	TCI	Tue, Dec 11, 2001	15.85	15.85	15.85	15.85
3206	NYSE	TCI	Mon, Dec 10, 2001	15.85	15.85	15.85	15.85
3205	NYSE	TCI	Fri, Dec 7, 2001	15.85	15.85	15.85	15.85
3204	NYSE	TCI	Thu, Dec 6, 2001	15.85	15.85	15.80	15.80
3203	NYSE	TCI	Wed, Dec 5, 2001	15.85	15.85	15.85	15.85
3202	NYSE	TCI	Tue, Dec 4, 2001	15.85	15.85	15.85	15.85
3201	NYSE	TCI	Mon, Dec 3, 2001	15.90	15.90	15.85	15.85
3200	NYSE	TCI	Fri, Nov 30, 2001	15.95	15.95	15.95	15.95
3199	NYSE	TCI	Thu, Nov 29, 2001	15.85	16.75	15.85	16.05
3198	NYSE	TCI	Wed, Nov 28, 2001	15.85	15.85	15.85	15.85
3197	NYSE	TCI	Tue, Nov 27, 2001	15.82	15.82	15.82	15.82
3196	NYSE	TCI	Mon, Nov 26, 2001	15.80	15.80	15.80	15.80
3195	NYSE	TCI	Fri, Nov 23, 2001	15.90	15.90	15.90	15.90
3194	NYSE	TCI	Wed, Nov 21, 2001	16.00	16.00	15.70	15.90
3193	NYSE	TCI	Tue, Nov 20, 2001	16.00	16.00	16.00	16.00
3192	NYSE	TCI	Fri, Nov 16, 2001	15.75	15.75	15.63	15.63
3191	NYSE	TCI	Thu, Nov 15, 2001	16.75	16.75	16.35	16.35
3190	NYSE	TCI	Tue, Nov 13, 2001	16.50	16.50	16.50	16.50
3189	NYSE	TCI	Mon, Nov 12, 2001	16.40	16.48	16.40	16.42
3188	NYSE	TCI	Fri, Nov 9, 2001	16.40	16.41	16.40	16.40
3187	NYSE	TCI	Thu, Nov 8, 2001	16.40	16.41	16.40	16.40
3186	NYSE	TCI	Wed, Nov 7, 2001	16.60	16.60	16.40	16.40
3185	NYSE	TCI	Tue, Nov 6, 2001	16.55	16.65	16.50	16.65
3184	NYSE	TCI	Mon, Nov 5, 2001	16.64	16.65	16.64	16.65
3183	NYSE	TCI	Fri, Nov 2, 2001	16.50	16.63	16.50	16.63
3182	NYSE	TCI	Thu, Nov 1, 2001	16.60	16.60	16.50	16.52
3181	NYSE	TCI	Wed, Oct 31, 2001	16.50	16.50	16.50	16.50
3180	NYSE	TCI	Tue, Oct 30, 2001	16.50	16.55	16.50	16.50
3179	NYSE	TCI	Mon, Oct 29, 2001	16.40	16.50	16.40	16.50
3178	NYSE	TCI	Fri, Oct 26, 2001	16.60	16.85	16.43	16.43
3177	NYSE	TCI	Thu, Oct 25, 2001	16.10	16.60	16.10	16.60
3176	NYSE	TCI	Wed, Oct 24, 2001	16.00	16.17	15.91	16.14
3175	NYSE	TCI	Tue, Oct 23, 2001	12.50	12.50	11.80	12.10
3174	NYSE	TCI	Mon, Oct 22, 2001	12.00	12.00	12.00	12.00
3173	NYSE	TCI	Fri, Oct 19, 2001	12.00	12.00	11.80	12.00
3172	NYSE	TCI	Thu, Oct 18, 2001	12.55	12.55	12.00	12.00
3171	NYSE	TCI	Wed, Oct 17, 2001	12.70	12.70	12.70	12.70
3170	NYSE	TCI	Tue, Oct 16, 2001	12.74	12.77	12.60	12.60
3169	NYSE	TCI	Mon, Oct 15, 2001	12.50	13.00	12.50	12.89
3168	NYSE	TCI	Fri, Oct 12, 2001	12.55	12.55	12.55	12.55
3167	NYSE	TCI	Thu, Oct 11, 2001	12.51	12.60	12.50	12.57
3166	NYSE	TCI	Wed, Oct 10, 2001	12.50	12.50	12.35	12.50
3165	NYSE	TCI	Tue, Oct 9, 2001	12.60	12.60	12.60	12.60
3164	NYSE	TCI	Mon, Oct 8, 2001	12.75	12.75	12.70	12.70
3163	NYSE	TCI	Fri, Oct 5, 2001	12.80	12.80	12.60	12.60
3162	NYSE	TCI	Thu, Oct 4, 2001	13.00	13.00	12.90	12.90
3161	NYSE	TCI	Wed, Oct 3, 2001	13.00	13.05	13.00	13.05
3160	NYSE	TCI	Tue, Oct 2, 2001	13.15	13.15	13.00	13.00
3159	NYSE	TCI	Fri, Sep 28, 2001	13.10	13.25	12.90	13.25
3158	NYSE	TCI	Thu, Sep 27, 2001	13.48	13.48	12.90	13.15
3157	NYSE	TCI	Wed, Sep 26, 2001	13.70	13.75	13.53	13.53
3156	NYSE	TCI	Tue, Sep 25, 2001	13.82	13.85	13.70	13.75
3155	NYSE	TCI	Mon, Sep 24, 2001	14.00	14.00	13.75	13.90
3154	NYSE	TCI	Fri, Sep 21, 2001	13.98	14.09	13.94	14.09
3153	NYSE	TCI	Thu, Sep 20, 2001	13.87	14.01	13.77	14.00
3152	NYSE	TCI	Wed, Sep 19, 2001	13.75	13.87	13.75	13.75
3151	NYSE	TCI	Tue, Sep 18, 2001	13.25	13.51	13.25	13.50
3150	NYSE	TCI	Mon, Sep 17, 2001	13.25	13.25	13.15	13.25
3149	NYSE	TCI	Mon, Sep 10, 2001	13.10	13.10	13.10	13.10
3148	NYSE	TCI	Fri, Sep 7, 2001	12.90	13.01	12.80	13.00
3147	NYSE	TCI	Thu, Sep 6, 2001	12.75	13.00	12.75	13.00
3146	NYSE	TCI	Wed, Sep 5, 2001	12.75	12.89	12.70	12.85
3145	NYSE	TCI	Tue, Sep 4, 2001	12.70	12.71	12.70	12.70
3144	NYSE	TCI	Fri, Aug 31, 2001	12.50	12.50	12.50	12.50
3143	NYSE	TCI	Thu, Aug 30, 2001	12.50	12.50	12.50	12.50
3142	NYSE	TCI	Wed, Aug 29, 2001	12.50	12.53	12.50	12.53
3141	NYSE	TCI	Tue, Aug 28, 2001	12.50	12.50	12.50	12.50
3140	NYSE	TCI	Mon, Aug 27, 2001	12.50	12.50	12.50	12.50
3139	NYSE	TCI	Fri, Aug 24, 2001	12.50	12.50	12.50	12.50
3138	NYSE	TCI	Thu, Aug 23, 2001	12.55	12.55	12.55	12.55
3137	NYSE	TCI	Wed, Aug 22, 2001	12.50	12.69	12.50	12.50
3136	NYSE	TCI	Tue, Aug 21, 2001	12.50	12.50	12.50	12.50
3135	NYSE	TCI	Mon, Aug 20, 2001	12.50	12.51	12.50	12.50
3134	NYSE	TCI	Thu, Aug 16, 2001	12.40	12.64	12.40	12.50
3133	NYSE	TCI	Wed, Aug 15, 2001	12.00	12.10	12.00	12.05
3132	NYSE	TCI	Tue, Aug 14, 2001	12.00	12.00	12.00	12.00
3131	NYSE	TCI	Mon, Aug 13, 2001	12.20	12.20	12.15	12.15
3130	NYSE	TCI	Fri, Aug 10, 2001	12.50	12.50	12.30	12.30
3129	NYSE	TCI	Thu, Aug 9, 2001	12.58	12.58	12.58	12.58
3128	NYSE	TCI	Wed, Aug 8, 2001	12.40	12.65	12.40	12.48
3127	NYSE	TCI	Mon, Aug 6, 2001	12.50	12.50	12.50	12.50
3126	NYSE	TCI	Fri, Aug 3, 2001	12.50	12.70	12.50	12.60
3125	NYSE	TCI	Thu, Aug 2, 2001	12.60	12.60	12.50	12.60
3124	NYSE	TCI	Wed, Aug 1, 2001	12.80	12.80	12.75	12.75
3123	NYSE	TCI	Tue, Jul 31, 2001	13.00	13.01	12.90	12.90
3122	NYSE	TCI	Mon, Jul 30, 2001	12.60	13.00	12.60	13.00
3121	NYSE	TCI	Fri, Jul 27, 2001	11.80	12.50	11.70	12.50
3120	NYSE	TCI	Thu, Jul 26, 2001	11.90	11.90	11.90	11.90
3119	NYSE	TCI	Wed, Jul 25, 2001	12.50	12.50	11.76	12.00
3118	NYSE	TCI	Mon, Jul 23, 2001	12.75	12.95	12.75	12.75
3117	NYSE	TCI	Wed, Jul 18, 2001	13.00	13.00	13.00	13.00
3116	NYSE	TCI	Tue, Jul 17, 2001	13.51	13.51	13.10	13.10
3115	NYSE	TCI	Mon, Jul 16, 2001	14.00	14.00	13.60	13.60
3114	NYSE	TCI	Fri, Jul 13, 2001	14.20	14.20	13.75	13.90
3113	NYSE	TCI	Thu, Jul 12, 2001	14.30	14.30	14.30	14.30
3112	NYSE	TCI	Wed, Jul 11, 2001	14.50	14.50	14.30	14.40
3111	NYSE	TCI	Tue, Jul 10, 2001	14.70	14.70	14.55	14.55
3110	NYSE	TCI	Mon, Jul 9, 2001	14.68	14.75	14.55	14.75
3109	NYSE	TCI	Fri, Jul 6, 2001	14.15	14.75	14.15	14.52
3108	NYSE	TCI	Thu, Jul 5, 2001	14.10	14.10	14.05	14.05
3107	NYSE	TCI	Tue, Jul 3, 2001	13.60	14.00	13.60	14.00
3106	NYSE	TCI	Mon, Jul 2, 2001	13.00	13.50	13.00	13.50
3105	NYSE	TCI	Fri, Jun 29, 2001	13.00	13.15	13.00	13.00
3104	NYSE	TCI	Thu, Jun 28, 2001	13.00	13.04	12.85	12.85
3103	NYSE	TCI	Wed, Jun 27, 2001	13.15	13.15	13.00	13.00
3102	NYSE	TCI	Tue, Jun 26, 2001	13.80	13.80	13.20	13.20
3101	NYSE	TCI	Mon, Jun 25, 2001	14.10	14.10	13.90	13.90
3100	NYSE	TCI	Fri, Jun 22, 2001	14.25	14.25	14.25	14.25
3099	NYSE	TCI	Thu, Jun 21, 2001	14.50	14.85	14.25	14.40
3098	NYSE	TCI	Wed, Jun 20, 2001	14.90	14.90	14.75	14.75
3097	NYSE	TCI	Mon, Jun 18, 2001	15.50	15.50	14.90	14.90
3096	NYSE	TCI	Fri, Jun 15, 2001	15.40	16.00	15.40	15.50
3095	NYSE	TCI	Thu, Jun 14, 2001	14.50	15.30	14.50	15.20
3094	NYSE	TCI	Wed, Jun 13, 2001	14.25	14.28	14.02	14.25
3093	NYSE	TCI	Tue, Jun 12, 2001	14.02	14.20	14.00	14.00
3092	NYSE	TCI	Mon, Jun 11, 2001	13.64	14.25	13.52	14.10
3091	NYSE	TCI	Fri, Jun 8, 2001	13.70	13.70	13.65	13.65
3090	NYSE	TCI	Thu, Jun 7, 2001	14.00	14.02	14.00	14.00
3089	NYSE	TCI	Wed, Jun 6, 2001	13.90	13.90	13.70	13.80
3088	NYSE	TCI	Tue, Jun 5, 2001	14.00	14.18	13.90	13.90
3087	NYSE	TCI	Mon, Jun 4, 2001	13.74	14.35	13.74	13.85
3086	NYSE	TCI	Fri, Jun 1, 2001	12.65	13.65	12.65	13.64
3085	NYSE	TCI	Thu, May 31, 2001	11.90	12.75	11.90	12.75
3084	NYSE	TCI	Wed, May 30, 2001	11.90	11.90	11.90	11.90
3083	NYSE	TCI	Tue, May 29, 2001	11.90	11.94	11.90	11.90
3082	NYSE	TCI	Fri, May 25, 2001	11.90	11.90	11.90	11.90
3081	NYSE	TCI	Thu, May 24, 2001	11.50	11.90	11.50	11.90
3080	NYSE	TCI	Wed, May 23, 2001	11.42	11.55	11.42	11.50
3079	NYSE	TCI	Tue, May 22, 2001	11.50	11.50	11.50	11.50
3078	NYSE	TCI	Mon, May 21, 2001	11.50	11.50	11.50	11.50
3077	NYSE	TCI	Fri, May 18, 2001	11.45	11.45	11.40	11.40
3076	NYSE	TCI	Thu, May 17, 2001	11.40	11.70	11.40	11.65
3075	NYSE	TCI	Wed, May 16, 2001	11.40	11.43	11.40	11.40
3074	NYSE	TCI	Tue, May 15, 2001	11.25	11.40	11.25	11.40
3073	NYSE	TCI	Mon, May 14, 2001	11.50	11.54	11.20	11.54
3072	NYSE	TCI	Fri, May 11, 2001	11.40	11.60	11.40	11.60
3071	NYSE	TCI	Thu, May 10, 2001	11.25	11.40	11.25	11.40
3070	NYSE	TCI	Wed, May 9, 2001	11.00	11.20	11.00	11.20
3069	NYSE	TCI	Tue, May 8, 2001	10.20	11.10	10.20	11.10
3068	NYSE	TCI	Fri, May 4, 2001	10.25	10.32	10.25	10.30
3067	NYSE	TCI	Wed, May 2, 2001	10.71	10.71	10.71	10.71
3066	NYSE	TCI	Tue, May 1, 2001	10.60	11.00	10.60	10.80
3065	NYSE	TCI	Mon, Apr 30, 2001	10.50	10.50	10.50	10.50
3064	NYSE	TCI	Fri, Apr 27, 2001	10.50	10.50	10.50	10.50
3063	NYSE	TCI	Wed, Apr 25, 2001	10.45	10.50	10.45	10.50
3062	NYSE	TCI	Tue, Apr 24, 2001	10.20	10.50	8.95	10.50
3061	NYSE	TCI	Mon, Apr 23, 2001	10.35	10.35	10.35	10.35
3060	NYSE	TCI	Fri, Apr 20, 2001	10.30	11.18	10.30	10.30
3059	NYSE	TCI	Wed, Apr 18, 2001	10.10	10.30	10.10	10.30
3058	NYSE	TCI	Tue, Apr 17, 2001	11.25	11.25	10.30	10.30
3057	NYSE	TCI	Mon, Apr 16, 2001	11.70	11.70	11.70	11.70
3056	NYSE	TCI	Wed, Apr 11, 2001	11.90	11.90	11.50	11.50
3055	NYSE	TCI	Tue, Apr 10, 2001	12.00	12.14	12.00	12.00
3054	NYSE	TCI	Mon, Apr 9, 2001	11.65	12.10	11.65	12.10
3053	NYSE	TCI	Fri, Apr 6, 2001	11.15	11.75	11.15	11.75
3052	NYSE	TCI	Thu, Apr 5, 2001	11.00	11.50	11.00	11.25
3051	NYSE	TCI	Wed, Apr 4, 2001	10.10	10.15	10.00	10.15
3050	NYSE	TCI	Tue, Apr 3, 2001	9.90	10.25	9.90	10.25
3049	NYSE	TCI	Mon, Apr 2, 2001	9.90	10.00	9.90	10.00
3048	NYSE	TCI	Fri, Mar 30, 2001	10.30	10.30	9.75	9.90
3047	NYSE	TCI	Thu, Mar 29, 2001	10.85	10.85	10.50	10.50
3046	NYSE	TCI	Wed, Mar 28, 2001	10.75	10.75	10.75	10.75
3045	NYSE	TCI	Tue, Mar 27, 2001	10.80	10.80	10.75	10.75
3044	NYSE	TCI	Mon, Mar 26, 2001	11.00	11.00	10.80	10.80
3043	NYSE	TCI	Fri, Mar 23, 2001	11.10	11.10	11.00	11.00
3042	NYSE	TCI	Thu, Mar 22, 2001	10.95	11.25	10.95	11.25
3041	NYSE	TCI	Tue, Mar 20, 2001	12.00	12.00	11.05	11.05
3040	NYSE	TCI	Mon, Mar 19, 2001	11.25	11.25	11.05	11.05
3039	NYSE	TCI	Fri, Mar 16, 2001	11.38	11.38	11.30	11.30
3038	NYSE	TCI	Thu, Mar 15, 2001	11.50	11.50	11.45	11.45
3037	NYSE	TCI	Tue, Mar 13, 2001	11.83	11.83	11.60	11.60
3036	NYSE	TCI	Fri, Mar 9, 2001	11.90	12.00	11.90	11.90
3035	NYSE	TCI	Wed, Mar 7, 2001	12.00	12.03	11.90	11.90
3034	NYSE	TCI	Tue, Mar 6, 2001	12.00	12.00	12.00	12.00
3033	NYSE	TCI	Fri, Mar 2, 2001	12.03	12.03	12.00	12.00
3032	NYSE	TCI	Thu, Mar 1, 2001	12.00	12.00	12.00	12.00
3031	NYSE	TCI	Wed, Feb 28, 2001	12.00	12.03	12.00	12.00
3030	NYSE	TCI	Tue, Feb 27, 2001	12.00	12.05	12.00	12.05
3029	NYSE	TCI	Mon, Feb 26, 2001	11.99	12.00	11.80	12.00
3028	NYSE	TCI	Fri, Feb 23, 2001	12.15	12.15	12.15	12.15
3027	NYSE	TCI	Thu, Feb 22, 2001	12.47	12.48	12.25	12.25
3026	NYSE	TCI	Wed, Feb 21, 2001	12.60	12.60	12.50	12.52
3025	NYSE	TCI	Tue, Feb 20, 2001	12.45	12.48	12.45	12.45
3024	NYSE	TCI	Fri, Feb 16, 2001	12.45	12.45	12.45	12.45
3023	NYSE	TCI	Thu, Feb 15, 2001	12.35	12.55	12.35	12.55
3022	NYSE	TCI	Wed, Feb 14, 2001	12.10	12.25	12.10	12.17
3021	NYSE	TCI	Tue, Feb 13, 2001	11.99	12.00	11.99	12.00
3020	NYSE	TCI	Mon, Feb 12, 2001	11.99	11.99	11.99	11.99
3019	NYSE	TCI	Fri, Feb 9, 2001	11.99	12.02	11.99	12.02
3018	NYSE	TCI	Thu, Feb 8, 2001	12.00	12.00	12.00	12.00
3017	NYSE	TCI	Wed, Feb 7, 2001	11.45	12.00	11.45	12.00
3016	NYSE	TCI	Tue, Feb 6, 2001	11.46	11.46	11.46	11.46
3015	NYSE	TCI	Mon, Feb 5, 2001	11.00	11.65	11.00	11.65
3014	NYSE	TCI	Fri, Feb 2, 2001	10.60	11.00	10.60	11.00
3013	NYSE	TCI	Thu, Feb 1, 2001	10.50	10.50	10.50	10.50
3012	NYSE	TCI	Wed, Jan 31, 2001	10.30	10.58	10.30	10.50
3011	NYSE	TCI	Tue, Jan 30, 2001	10.07	10.20	10.07	10.20
3010	NYSE	TCI	Mon, Jan 29, 2001	10.06	10.06	10.06	10.06
3009	NYSE	TCI	Fri, Jan 26, 2001	9.44	10.13	9.44	10.13
3008	NYSE	TCI	Thu, Jan 25, 2001	9.25	9.31	9.19	9.25
3007	NYSE	TCI	Wed, Jan 24, 2001	8.88	9.38	8.88	9.38
3006	NYSE	TCI	Tue, Jan 23, 2001	8.44	8.75	8.25	8.75
3005	NYSE	TCI	Mon, Jan 22, 2001	8.25	8.25	8.25	8.25
3004	NYSE	TCI	Fri, Jan 19, 2001	8.38	8.38	8.19	8.25
3003	NYSE	TCI	Thu, Jan 18, 2001	8.38	8.38	8.38	8.38
3002	NYSE	TCI	Wed, Jan 17, 2001	8.38	8.38	8.38	8.38
3001	NYSE	TCI	Tue, Jan 16, 2001	8.44	8.50	8.38	8.50
3000	NYSE	TCI	Fri, Jan 12, 2001	8.31	8.44	8.31	8.44
2999	NYSE	TCI	Wed, Jan 10, 2001	8.44	8.44	8.44	8.44
2998	NYSE	TCI	Tue, Jan 9, 2001	8.44	8.56	8.44	8.56
2997	NYSE	TCI	Mon, Jan 8, 2001	8.50	8.50	8.50	8.50
2996	NYSE	TCI	Fri, Jan 5, 2001	8.56	8.56	8.56	8.56
2995	NYSE	TCI	Thu, Jan 4, 2001	8.63	8.63	8.56	8.56
2994	NYSE	TCI	Tue, Jan 2, 2001	8.81	8.81	8.81	8.81
2993	NYSE	TCI	Fri, Dec 29, 2000	9.31	9.31	8.88	8.88
2992	NYSE	TCI	Thu, Dec 28, 2000	9.56	9.56	9.19	9.31
2991	NYSE	TCI	Wed, Dec 27, 2000	9.44	9.69	9.44	9.69
2990	NYSE	TCI	Tue, Dec 26, 2000	9.56	9.56	9.56	9.56
2989	NYSE	TCI	Fri, Dec 22, 2000	9.56	9.81	9.56	9.69
2988	NYSE	TCI	Thu, Dec 21, 2000	10.88	10.88	9.56	9.69
2987	NYSE	TCI	Wed, Dec 20, 2000	11.38	11.38	11.00	11.00
2986	NYSE	TCI	Tue, Dec 19, 2000	11.50	11.50	11.44	11.44
2985	NYSE	TCI	Mon, Dec 18, 2000	11.94	11.94	11.63	11.63
2984	NYSE	TCI	Fri, Dec 15, 2000	12.44	12.44	12.06	12.06
2983	NYSE	TCI	Thu, Dec 14, 2000	12.81	12.88	12.56	12.56
2982	NYSE	TCI	Wed, Dec 13, 2000	13.19	13.19	12.94	12.94
2981	NYSE	TCI	Tue, Dec 12, 2000	13.44	13.63	13.31	13.31
2980	NYSE	TCI	Mon, Dec 11, 2000	13.75	13.75	13.38	13.50
2979	NYSE	TCI	Fri, Dec 8, 2000	14.44	14.44	14.00	14.00
2978	NYSE	TCI	Thu, Dec 7, 2000	14.69	14.69	14.31	14.31
2977	NYSE	TCI	Wed, Dec 6, 2000	14.75	15.13	14.75	14.81
2976	NYSE	TCI	Tue, Dec 5, 2000	14.75	14.75	14.63	14.63
2975	NYSE	TCI	Mon, Dec 4, 2000	14.44	14.88	14.44	14.88
2974	NYSE	TCI	Fri, Dec 1, 2000	14.44	14.75	14.44	14.50
2973	NYSE	TCI	Thu, Nov 30, 2000	14.31	14.50	14.25	14.50
2972	NYSE	TCI	Wed, Nov 29, 2000	13.88	14.25	13.88	14.25
2971	NYSE	TCI	Tue, Nov 28, 2000	13.44	13.88	13.44	13.75
2970	NYSE	TCI	Mon, Nov 27, 2000	13.25	13.25	13.25	13.25
2969	NYSE	TCI	Wed, Nov 22, 2000	13.00	13.25	13.00	13.25
2968	NYSE	TCI	Tue, Nov 21, 2000	13.13	13.13	13.13	13.13
2967	NYSE	TCI	Mon, Nov 20, 2000	13.31	13.31	13.13	13.13
2966	NYSE	TCI	Fri, Nov 17, 2000	13.38	13.50	13.38	13.44
2965	NYSE	TCI	Wed, Nov 15, 2000	13.50	13.50	13.50	13.50
2964	NYSE	TCI	Tue, Nov 14, 2000	13.63	13.63	13.63	13.63
2963	NYSE	TCI	Mon, Nov 13, 2000	13.56	13.56	13.50	13.56
2962	NYSE	TCI	Fri, Nov 10, 2000	13.56	13.56	13.56	13.56
2961	NYSE	TCI	Thu, Nov 9, 2000	13.69	13.69	13.69	13.69
2960	NYSE	TCI	Wed, Nov 8, 2000	13.69	13.69	13.56	13.56
2959	NYSE	TCI	Tue, Nov 7, 2000	13.75	13.75	13.75	13.75
2958	NYSE	TCI	Fri, Nov 3, 2000	13.88	13.88	13.88	13.88
2957	NYSE	TCI	Thu, Nov 2, 2000	13.94	13.94	13.94	13.94
2956	NYSE	TCI	Wed, Nov 1, 2000	14.13	14.13	14.06	14.06
2955	NYSE	TCI	Tue, Oct 31, 2000	14.19	14.19	14.19	14.19
2954	NYSE	TCI	Mon, Oct 30, 2000	14.25	14.25	14.19	14.19
2953	NYSE	TCI	Fri, Oct 27, 2000	14.38	14.38	14.38	14.38
2952	NYSE	TCI	Wed, Oct 25, 2000	14.38	14.38	14.38	14.38
2951	NYSE	TCI	Tue, Oct 24, 2000	14.50	14.50	14.50	14.50
2950	NYSE	TCI	Mon, Oct 23, 2000	14.75	14.75	14.63	14.63
2949	NYSE	TCI	Fri, Oct 20, 2000	15.00	15.00	14.88	14.88
2948	NYSE	TCI	Wed, Oct 18, 2000	15.00	15.13	15.00	15.13
2947	NYSE	TCI	Tue, Oct 17, 2000	15.00	15.25	15.00	15.25
2946	NYSE	TCI	Mon, Oct 16, 2000	15.13	15.13	15.13	15.13
2945	NYSE	TCI	Fri, Oct 13, 2000	14.50	15.25	14.50	15.25
2944	NYSE	TCI	Thu, Oct 12, 2000	14.75	14.75	14.63	14.63
2943	NYSE	TCI	Wed, Oct 11, 2000	14.75	14.75	14.44	14.63
2942	NYSE	TCI	Tue, Oct 10, 2000	15.50	15.50	14.88	14.88
2941	NYSE	TCI	Mon, Oct 9, 2000	15.44	15.50	15.44	15.50
2940	NYSE	TCI	Fri, Oct 6, 2000	15.50	15.50	15.38	15.50
2939	NYSE	TCI	Thu, Oct 5, 2000	15.44	15.44	15.38	15.38
2938	NYSE	TCI	Wed, Oct 4, 2000	15.56	15.56	15.50	15.56
2937	NYSE	TCI	Tue, Oct 3, 2000	15.31	15.63	15.31	15.63
2936	NYSE	TCI	Mon, Oct 2, 2000	16.00	16.00	15.44	15.44
2935	NYSE	TCI	Fri, Sep 29, 2000	14.44	16.00	14.44	16.00
2934	NYSE	TCI	Thu, Sep 28, 2000	14.25	14.56	14.13	14.56
2933	NYSE	TCI	Wed, Sep 27, 2000	13.88	14.25	13.81	14.25
2932	NYSE	TCI	Tue, Sep 26, 2000	13.94	14.19	13.88	14.00
2931	NYSE	TCI	Mon, Sep 25, 2000	13.13	14.00	13.13	14.00
2930	NYSE	TCI	Fri, Sep 22, 2000	12.56	13.25	12.56	13.25
2929	NYSE	TCI	Thu, Sep 21, 2000	12.38	12.56	12.38	12.56
2928	NYSE	TCI	Wed, Sep 20, 2000	12.13	12.38	12.13	12.38
2927	NYSE	TCI	Tue, Sep 19, 2000	12.13	12.19	12.13	12.19
2926	NYSE	TCI	Fri, Sep 15, 2000	11.75	12.19	11.75	12.19
2925	NYSE	TCI	Thu, Sep 14, 2000	11.81	12.00	11.81	12.00
2924	NYSE	TCI	Wed, Sep 13, 2000	12.25	12.31	11.88	11.88
2923	NYSE	TCI	Tue, Sep 12, 2000	12.19	12.38	12.19	12.38
2922	NYSE	TCI	Mon, Sep 11, 2000	12.31	12.31	12.31	12.31
2921	NYSE	TCI	Fri, Sep 8, 2000	12.38	12.38	12.38	12.38
2920	NYSE	TCI	Thu, Sep 7, 2000	12.50	12.50	12.44	12.44
2919	NYSE	TCI	Wed, Sep 6, 2000	12.88	12.88	12.56	12.63
2918	NYSE	TCI	Tue, Sep 5, 2000	12.75	12.75	12.56	12.75
2917	NYSE	TCI	Fri, Sep 1, 2000	12.50	12.75	12.50	12.75
2916	NYSE	TCI	Thu, Aug 31, 2000	12.56	12.63	12.56	12.63
2915	NYSE	TCI	Wed, Aug 30, 2000	12.50	12.50	12.50	12.50
2914	NYSE	TCI	Tue, Aug 29, 2000	12.00	12.63	12.00	12.63
2913	NYSE	TCI	Mon, Aug 28, 2000	11.81	12.13	11.81	12.13
2912	NYSE	TCI	Fri, Aug 25, 2000	11.88	11.88	11.88	11.88
2911	NYSE	TCI	Thu, Aug 24, 2000	12.13	12.13	12.00	12.00
2910	NYSE	TCI	Wed, Aug 23, 2000	12.13	12.19	12.00	12.00
2909	NYSE	TCI	Tue, Aug 22, 2000	12.19	12.38	12.19	12.25
2908	NYSE	TCI	Wed, Aug 16, 2000	12.19	12.44	12.19	12.31
2907	NYSE	TCI	Tue, Aug 15, 2000	12.25	12.31	12.25	12.31
2906	NYSE	TCI	Mon, Aug 14, 2000	12.25	12.31	12.25	12.31
2905	NYSE	TCI	Fri, Aug 11, 2000	12.31	12.31	12.25	12.31
2904	NYSE	TCI	Wed, Aug 9, 2000	12.38	12.38	12.38	12.38
2903	NYSE	TCI	Tue, Aug 8, 2000	12.50	12.50	12.25	12.25
2902	NYSE	TCI	Mon, Aug 7, 2000	12.69	12.75	12.69	12.75
2901	NYSE	TCI	Fri, Aug 4, 2000	12.75	12.75	12.63	12.69
2900	NYSE	TCI	Wed, Aug 2, 2000	12.88	12.88	12.75	12.88
2899	NYSE	TCI	Tue, Aug 1, 2000	12.94	12.94	12.81	12.81
2898	NYSE	TCI	Mon, Jul 31, 2000	12.81	12.94	12.81	12.94
2897	NYSE	TCI	Fri, Jul 28, 2000	12.94	13.00	12.88	12.88
2896	NYSE	TCI	Thu, Jul 27, 2000	11.50	12.75	11.50	12.75
2895	NYSE	TCI	Wed, Jul 26, 2000	11.63	11.69	11.63	11.69
2894	NYSE	TCI	Tue, Jul 25, 2000	11.63	11.63	11.63	11.63
2893	NYSE	TCI	Mon, Jul 24, 2000	11.69	11.69	11.69	11.69
2892	NYSE	TCI	Fri, Jul 21, 2000	11.75	11.75	11.75	11.75
2891	NYSE	TCI	Thu, Jul 20, 2000	11.75	11.88	11.75	11.88
2890	NYSE	TCI	Wed, Jul 19, 2000	12.00	12.00	11.75	11.81
2889	NYSE	TCI	Tue, Jul 18, 2000	11.81	12.00	11.63	12.00
2888	NYSE	TCI	Mon, Jul 17, 2000	11.88	11.94	11.88	11.94
2887	NYSE	TCI	Fri, Jul 14, 2000	11.94	11.94	11.94	11.94
2886	NYSE	TCI	Thu, Jul 13, 2000	12.19	12.19	12.00	12.06
2885	NYSE	TCI	Wed, Jul 12, 2000	12.06	12.06	12.00	12.06
2884	NYSE	TCI	Tue, Jul 11, 2000	12.06	12.19	12.06	12.19
2883	NYSE	TCI	Mon, Jul 10, 2000	12.31	12.31	12.19	12.19
2882	NYSE	TCI	Fri, Jul 7, 2000	12.13	12.38	12.13	12.31
2881	NYSE	TCI	Thu, Jul 6, 2000	12.19	12.19	12.13	12.13
2880	NYSE	TCI	Wed, Jul 5, 2000	12.63	12.63	12.25	12.38
2879	NYSE	TCI	Mon, Jul 3, 2000	12.31	12.81	12.31	12.75
2878	NYSE	TCI	Fri, Jun 30, 2000	11.75	13.50	11.56	12.19
2877	NYSE	TCI	Thu, Jun 29, 2000	10.31	12.13	9.56	11.88
2876	NYSE	TCI	Wed, Jun 28, 2000	7.81	10.63	7.75	10.44
2875	NYSE	TCI	Tue, Jun 27, 2000	6.00	8.38	5.88	7.69
2874	NYSE	TCI	Mon, Jun 19, 2000	4.13	4.75	4.13	4.50
2873	NYSE	TCI	Fri, Jun 16, 2000	9.00	9.00	2.88	3.00
2872	NYSE	TCI	Thu, Jun 15, 2000	10.63	10.75	9.75	9.75
2871	NYSE	TCI	Wed, Jun 14, 2000	10.81	10.81	10.75	10.75
2870	NYSE	TCI	Tue, Jun 13, 2000	10.81	10.81	10.75	10.81
2869	NYSE	TCI	Mon, Jun 12, 2000	10.88	10.88	10.81	10.81
2868	NYSE	TCI	Fri, Jun 9, 2000	10.75	10.94	10.75	10.94
2867	NYSE	TCI	Thu, Jun 8, 2000	10.75	10.75	10.75	10.75
2866	NYSE	TCI	Wed, Jun 7, 2000	10.88	10.88	10.75	10.75
2865	NYSE	TCI	Tue, Jun 6, 2000	11.00	11.00	10.88	10.88
2864	NYSE	TCI	Mon, Jun 5, 2000	10.75	11.00	10.75	11.00
2863	NYSE	TCI	Fri, Jun 2, 2000	10.63	10.63	10.63	10.63
2862	NYSE	TCI	Thu, Jun 1, 2000	10.63	10.63	10.63	10.63
2861	NYSE	TCI	Wed, May 31, 2000	10.63	10.63	10.63	10.63
2860	NYSE	TCI	Tue, May 30, 2000	10.75	10.75	10.75	10.75
2859	NYSE	TCI	Fri, May 26, 2000	10.75	10.75	10.75	10.75
2858	NYSE	TCI	Thu, May 25, 2000	11.00	11.00	11.00	11.00
2857	NYSE	TCI	Wed, May 24, 2000	11.00	11.00	10.63	11.00
2856	NYSE	TCI	Tue, May 23, 2000	11.00	11.00	11.00	11.00
2855	NYSE	TCI	Mon, May 22, 2000	11.13	11.13	11.13	11.13
2854	NYSE	TCI	Fri, May 19, 2000	11.13	11.13	11.13	11.13
2853	NYSE	TCI	Wed, May 17, 2000	11.25	11.25	11.25	11.25
2852	NYSE	TCI	Tue, May 16, 2000	11.50	11.50	11.38	11.38
2851	NYSE	TCI	Mon, May 15, 2000	11.50	11.50	11.25	11.25
2850	NYSE	TCI	Fri, May 12, 2000	11.38	11.38	11.38	11.38
2849	NYSE	TCI	Thu, May 11, 2000	11.63	11.63	11.38	11.38
2848	NYSE	TCI	Wed, May 10, 2000	11.69	11.69	11.63	11.63
2847	NYSE	TCI	Tue, May 9, 2000	11.81	11.81	11.63	11.75
2846	NYSE	TCI	Mon, May 8, 2000	11.88	11.88	11.88	11.88
2845	NYSE	TCI	Thu, May 4, 2000	12.00	12.00	11.88	11.88
2844	NYSE	TCI	Wed, May 3, 2000	12.00	12.00	11.88	11.88
2843	NYSE	TCI	Tue, May 2, 2000	12.00	12.00	11.94	12.00
2842	NYSE	TCI	Mon, May 1, 2000	12.06	12.13	12.06	12.13
2841	NYSE	TCI	Fri, Apr 28, 2000	12.00	12.13	12.00	12.13
2840	NYSE	TCI	Thu, Apr 27, 2000	11.94	11.94	11.94	11.94
2839	NYSE	TCI	Wed, Apr 26, 2000	12.13	12.13	11.94	11.94
2838	NYSE	TCI	Tue, Apr 25, 2000	12.13	12.13	12.00	12.13
2837	NYSE	TCI	Mon, Apr 24, 2000	11.50	12.25	11.50	12.00
2836	NYSE	TCI	Thu, Apr 20, 2000	11.63	11.63	11.63	11.63
2835	NYSE	TCI	Wed, Apr 19, 2000	11.63	11.63	11.63	11.63
2834	NYSE	TCI	Tue, Apr 18, 2000	11.94	12.00	11.75	11.81
2833	NYSE	TCI	Fri, Apr 14, 2000	12.00	12.00	12.00	12.00
2832	NYSE	TCI	Thu, Apr 13, 2000	12.06	12.06	11.94	11.94
2831	NYSE	TCI	Wed, Apr 12, 2000	12.25	12.25	12.00	12.19
2830	NYSE	TCI	Tue, Apr 11, 2000	12.38	12.38	12.25	12.25
2829	NYSE	TCI	Mon, Apr 10, 2000	12.63	12.63	12.50	12.50
2828	NYSE	TCI	Fri, Apr 7, 2000	12.63	12.75	12.63	12.75
2827	NYSE	TCI	Thu, Apr 6, 2000	12.81	12.81	12.63	12.63
2826	NYSE	TCI	Wed, Apr 5, 2000	12.81	12.81	12.81	12.81
2825	NYSE	TCI	Tue, Apr 4, 2000	12.81	12.81	12.81	12.81
2824	NYSE	TCI	Mon, Apr 3, 2000	12.50	12.88	12.50	12.81
2823	NYSE	TCI	Fri, Mar 31, 2000	12.50	12.50	12.50	12.50
2822	NYSE	TCI	Thu, Mar 30, 2000	12.63	12.63	12.50	12.50
2821	NYSE	TCI	Wed, Mar 29, 2000	12.56	12.69	12.56	12.69
2820	NYSE	TCI	Tue, Mar 28, 2000	12.75	12.75	12.13	12.56
2819	NYSE	TCI	Mon, Mar 27, 2000	12.56	12.75	12.56	12.75
2818	NYSE	TCI	Fri, Mar 24, 2000	12.56	12.56	12.56	12.56
2817	NYSE	TCI	Thu, Mar 23, 2000	12.63	12.63	12.63	12.63
2816	NYSE	TCI	Wed, Mar 22, 2000	12.75	12.88	12.63	12.75
2815	NYSE	TCI	Tue, Mar 21, 2000	12.38	12.50	12.38	12.50
2814	NYSE	TCI	Mon, Mar 20, 2000	12.25	12.25	12.13	12.25
2813	NYSE	TCI	Fri, Mar 17, 2000	11.94	12.19	11.94	12.13
2812	NYSE	TCI	Thu, Mar 16, 2000	12.13	12.13	12.06	12.06
2811	NYSE	TCI	Wed, Mar 15, 2000	11.69	12.00	11.69	12.00
2810	NYSE	TCI	Tue, Mar 14, 2000	11.75	11.75	11.69	11.69
2809	NYSE	TCI	Mon, Mar 13, 2000	11.69	11.88	11.69	11.81
2808	NYSE	TCI	Fri, Mar 10, 2000	11.88	12.13	11.88	12.00
2807	NYSE	TCI	Thu, Mar 9, 2000	12.13	12.13	12.00	12.06
2806	NYSE	TCI	Wed, Mar 8, 2000	12.25	12.25	12.25	12.25
2805	NYSE	TCI	Tue, Mar 7, 2000	12.25	12.25	12.25	12.25
2804	NYSE	TCI	Mon, Mar 6, 2000	12.00	12.38	11.88	12.38
2803	NYSE	TCI	Thu, Mar 2, 2000	12.13	12.25	12.13	12.25
2802	NYSE	TCI	Wed, Mar 1, 2000	12.19	12.25	12.19	12.25
2801	NYSE	TCI	Tue, Feb 29, 2000	12.00	12.00	12.00	12.00
2800	NYSE	TCI	Mon, Feb 28, 2000	12.00	12.13	12.00	12.13
2799	NYSE	TCI	Fri, Feb 25, 2000	12.00	12.06	12.00	12.06
2798	NYSE	TCI	Thu, Feb 24, 2000	11.88	12.00	11.88	12.00
2797	NYSE	TCI	Wed, Feb 23, 2000	11.50	12.00	11.50	11.88
2796	NYSE	TCI	Tue, Feb 22, 2000	11.50	11.88	11.50	11.88
2795	NYSE	TCI	Fri, Feb 18, 2000	11.56	11.56	11.38	11.50
2794	NYSE	TCI	Thu, Feb 17, 2000	11.50	11.75	11.38	11.69
2793	NYSE	TCI	Wed, Feb 16, 2000	11.06	11.50	11.06	11.50
2792	NYSE	TCI	Tue, Feb 15, 2000	10.81	11.25	10.81	11.25
2791	NYSE	TCI	Mon, Feb 14, 2000	10.94	10.94	10.94	10.94
2790	NYSE	TCI	Thu, Feb 10, 2000	11.63	11.63	11.13	11.13
2789	NYSE	TCI	Wed, Feb 9, 2000	11.56	11.56	11.50	11.50
2788	NYSE	TCI	Tue, Feb 8, 2000	12.13	12.13	11.75	11.75
2787	NYSE	TCI	Mon, Feb 7, 2000	11.88	12.06	11.88	11.94
2786	NYSE	TCI	Fri, Feb 4, 2000	11.88	12.13	11.88	12.00
2785	NYSE	TCI	Thu, Feb 3, 2000	12.19	12.38	12.00	12.00
2784	NYSE	TCI	Wed, Feb 2, 2000	12.13	12.19	12.00	12.19
2783	NYSE	TCI	Tue, Feb 1, 2000	12.00	12.25	12.00	12.13
2782	NYSE	TCI	Mon, Jan 31, 2000	12.00	12.00	12.00	12.00
2781	NYSE	TCI	Fri, Jan 28, 2000	12.13	12.13	12.13	12.13
2780	NYSE	TCI	Thu, Jan 27, 2000	12.19	12.19	12.13	12.13
2779	NYSE	TCI	Wed, Jan 26, 2000	12.19	12.19	12.19	12.19
2778	NYSE	TCI	Tue, Jan 25, 2000	12.19	12.19	12.19	12.19
2777	NYSE	TCI	Mon, Jan 24, 2000	12.25	12.25	12.25	12.25
2776	NYSE	TCI	Fri, Jan 21, 2000	12.69	12.69	12.38	12.38
2775	NYSE	TCI	Thu, Jan 20, 2000	12.50	12.50	12.50	12.50
2774	NYSE	TCI	Wed, Jan 19, 2000	12.63	12.81	12.63	12.69
2773	NYSE	TCI	Tue, Jan 18, 2000	12.25	12.50	12.25	12.50
2772	NYSE	TCI	Fri, Jan 14, 2000	12.38	12.50	12.25	12.38
2771	NYSE	TCI	Thu, Jan 13, 2000	12.38	12.50	12.25	12.50
2770	NYSE	TCI	Wed, Jan 12, 2000	12.50	12.50	12.50	12.50
2769	NYSE	TCI	Tue, Jan 11, 2000	12.56	12.56	12.50	12.50
2768	NYSE	TCI	Mon, Jan 10, 2000	12.75	12.75	12.69	12.69
2767	NYSE	TCI	Fri, Jan 7, 2000	12.63	12.88	12.50	12.88
2766	NYSE	TCI	Thu, Jan 6, 2000	12.88	12.88	12.69	12.75
2765	NYSE	TCI	Wed, Jan 5, 2000	12.50	13.00	12.50	12.94
2764	NYSE	TCI	Tue, Jan 4, 2000	12.31	12.88	12.31	12.63
2763	NYSE	TCI	Mon, Jan 3, 2000	12.63	12.63	12.31	12.50
2762	NYSE	TCI	Fri, Dec 31, 1999	12.50	12.63	12.44	12.63
2761	NYSE	TCI	Thu, Dec 30, 1999	12.50	12.63	12.38	12.63
2760	NYSE	TCI	Wed, Dec 29, 1999	12.63	12.88	12.63	12.63
2759	NYSE	TCI	Tue, Dec 28, 1999	12.44	12.56	12.38	12.50
2758	NYSE	TCI	Mon, Dec 27, 1999	12.44	12.50	12.44	12.50
2757	NYSE	TCI	Thu, Dec 23, 1999	12.75	12.75	12.56	12.63
2756	NYSE	TCI	Wed, Dec 22, 1999	12.31	12.88	12.13	12.88
2755	NYSE	TCI	Tue, Dec 21, 1999	12.69	12.69	12.38	12.44
2754	NYSE	TCI	Mon, Dec 20, 1999	12.75	13.00	12.75	12.81
2753	NYSE	TCI	Fri, Dec 17, 1999	12.38	12.94	12.38	12.63
2752	NYSE	TCI	Thu, Dec 16, 1999	12.00	12.56	12.00	12.50
2751	NYSE	TCI	Wed, Dec 15, 1999	12.50	13.00	12.00	12.00
2750	NYSE	TCI	Tue, Dec 14, 1999	12.50	12.88	12.50	12.50
2749	NYSE	TCI	Mon, Dec 13, 1999	12.69	12.69	12.56	12.63
2748	NYSE	TCI	Fri, Dec 10, 1999	12.69	13.00	12.63	12.88
2747	NYSE	TCI	Thu, Dec 9, 1999	12.63	12.81	12.63	12.81
2746	NYSE	TCI	Wed, Dec 8, 1999	12.75	13.00	12.63	12.81
2745	NYSE	TCI	Tue, Dec 7, 1999	12.75	12.88	12.69	12.88
2744	NYSE	TCI	Mon, Dec 6, 1999	12.75	12.94	12.75	12.94
2743	NYSE	TCI	Fri, Dec 3, 1999	12.69	13.00	12.63	12.88
2742	NYSE	TCI	Thu, Dec 2, 1999	12.94	13.00	12.81	12.81
2741	NYSE	TCI	Wed, Dec 1, 1999	12.69	13.13	12.56	12.81
2740	NYSE	TCI	Tue, Nov 30, 1999	12.63	12.81	12.56	12.81
2739	NYSE	TCI	Wed, Nov 24, 1999	12.50	12.94	12.50	12.81
2738	NYSE	TCI	Tue, Nov 23, 1999	12.81	12.81	12.63	12.63
2737	NYSE	TCI	Mon, Nov 22, 1999	12.63	12.63	12.63	12.63
2736	NYSE	TCI	Fri, Nov 19, 1999	12.88	12.88	12.75	12.75
2735	NYSE	TCI	Thu, Nov 18, 1999	12.88	12.94	12.88	12.94
2734	NYSE	TCI	Wed, Nov 17, 1999	12.81	13.00	12.81	13.00
2733	NYSE	TCI	Tue, Nov 16, 1999	12.63	12.94	12.50	12.75
2732	NYSE	TCI	Mon, Nov 15, 1999	12.88	12.88	12.75	12.75
2731	NYSE	TCI	Fri, Nov 12, 1999	12.44	12.94	12.44	12.75
2730	NYSE	TCI	Thu, Nov 11, 1999	12.38	12.56	12.38	12.56
2729	NYSE	TCI	Wed, Nov 10, 1999	12.00	12.50	12.00	12.50
2728	NYSE	TCI	Tue, Nov 9, 1999	11.88	12.06	11.88	12.06
2727	NYSE	TCI	Mon, Nov 8, 1999	12.00	12.00	12.00	12.00
2726	NYSE	TCI	Fri, Nov 5, 1999	12.13	12.19	12.13	12.13
2725	NYSE	TCI	Thu, Nov 4, 1999	12.25	12.25	12.13	12.19
2724	NYSE	TCI	Wed, Nov 3, 1999	12.25	12.25	12.25	12.25
2723	NYSE	TCI	Tue, Nov 2, 1999	12.25	12.25	12.25	12.25
2722	NYSE	TCI	Mon, Nov 1, 1999	12.31	12.31	12.25	12.31
2721	NYSE	TCI	Fri, Oct 29, 1999	12.44	12.50	12.13	12.50
2720	NYSE	TCI	Thu, Oct 28, 1999	12.13	12.50	12.13	12.50
2719	NYSE	TCI	Wed, Oct 27, 1999	12.31	12.31	12.31	12.31
2718	NYSE	TCI	Tue, Oct 26, 1999	12.50	12.50	12.38	12.50
2717	NYSE	TCI	Mon, Oct 25, 1999	12.31	12.56	12.31	12.56
2716	NYSE	TCI	Fri, Oct 22, 1999	12.25	12.44	12.06	12.44
2715	NYSE	TCI	Thu, Oct 21, 1999	12.63	12.63	12.44	12.44
2714	NYSE	TCI	Wed, Oct 20, 1999	12.63	12.63	12.63	12.63
2713	NYSE	TCI	Tue, Oct 19, 1999	12.44	12.50	12.31	12.50
2712	NYSE	TCI	Mon, Oct 18, 1999	11.88	12.56	11.88	12.56
2711	NYSE	TCI	Thu, Oct 14, 1999	11.88	12.06	11.88	12.06
2710	NYSE	TCI	Wed, Oct 13, 1999	11.88	12.06	11.88	12.06
2709	NYSE	TCI	Tue, Oct 12, 1999	12.06	12.06	12.00	12.00
2708	NYSE	TCI	Mon, Oct 11, 1999	12.00	12.19	12.00	12.19
2707	NYSE	TCI	Thu, Oct 7, 1999	12.13	12.19	12.13	12.19
2706	NYSE	TCI	Wed, Oct 6, 1999	12.00	12.00	11.38	12.00
2705	NYSE	TCI	Tue, Oct 5, 1999	12.25	12.38	12.00	12.19
2704	NYSE	TCI	Mon, Oct 4, 1999	12.38	12.44	12.19	12.44
2703	NYSE	TCI	Fri, Oct 1, 1999	11.25	12.19	11.25	12.19
2702	NYSE	TCI	Thu, Sep 30, 1999	12.13	12.13	10.88	10.88
2701	NYSE	TCI	Wed, Sep 29, 1999	12.50	12.50	12.06	12.25
2700	NYSE	TCI	Tue, Sep 28, 1999	12.50	12.50	12.50	12.50
2699	NYSE	TCI	Mon, Sep 27, 1999	12.25	12.25	12.25	12.25
2698	NYSE	TCI	Fri, Sep 24, 1999	11.88	12.25	11.88	12.25
2697	NYSE	TCI	Thu, Sep 23, 1999	12.25	12.25	12.25	12.25
2696	NYSE	TCI	Wed, Sep 22, 1999	12.13	12.13	12.13	12.13
2695	NYSE	TCI	Tue, Sep 21, 1999	12.13	12.13	12.13	12.13
2694	NYSE	TCI	Fri, Sep 17, 1999	12.13	12.13	12.13	12.13
2693	NYSE	TCI	Thu, Sep 16, 1999	12.06	12.06	12.06	12.06
2692	NYSE	TCI	Wed, Sep 15, 1999	12.00	12.06	12.00	12.06
2691	NYSE	TCI	Tue, Sep 14, 1999	12.00	12.13	12.00	12.13
2690	NYSE	TCI	Mon, Sep 13, 1999	12.00	12.13	11.81	12.13
2689	NYSE	TCI	Thu, Sep 9, 1999	12.19	12.19	12.19	12.19
2688	NYSE	TCI	Wed, Sep 8, 1999	12.19	12.38	12.19	12.38
2687	NYSE	TCI	Fri, Sep 3, 1999	12.38	12.38	12.38	12.38
2686	NYSE	TCI	Thu, Sep 2, 1999	12.00	12.19	12.00	12.19
2685	NYSE	TCI	Wed, Sep 1, 1999	12.13	12.13	12.13	12.13
2684	NYSE	TCI	Tue, Aug 31, 1999	12.19	12.50	12.00	12.31
2683	NYSE	TCI	Mon, Aug 30, 1999	11.88	12.13	11.81	12.00
2682	NYSE	TCI	Fri, Aug 27, 1999	11.88	12.31	11.88	12.13
2681	NYSE	TCI	Thu, Aug 26, 1999	12.19	12.19	12.00	12.00
2680	NYSE	TCI	Wed, Aug 25, 1999	12.25	12.25	12.13	12.13
2679	NYSE	TCI	Tue, Aug 24, 1999	12.19	12.25	12.13	12.25
2678	NYSE	TCI	Mon, Aug 23, 1999	12.19	12.31	12.19	12.31
2677	NYSE	TCI	Fri, Aug 20, 1999	12.38	12.38	12.38	12.38
2676	NYSE	TCI	Wed, Aug 18, 1999	12.31	12.69	12.31	12.50
2675	NYSE	TCI	Mon, Aug 16, 1999	12.56	12.56	12.31	12.31
2674	NYSE	TCI	Fri, Aug 13, 1999	12.38	12.38	12.38	12.38
2673	NYSE	TCI	Thu, Aug 12, 1999	12.25	12.50	12.25	12.50
2672	NYSE	TCI	Wed, Aug 11, 1999	12.38	12.38	12.38	12.38
2671	NYSE	TCI	Tue, Aug 10, 1999	12.63	12.63	12.50	12.50
2670	NYSE	TCI	Mon, Aug 9, 1999	12.50	12.69	12.50	12.69
2669	NYSE	TCI	Fri, Aug 6, 1999	12.38	12.63	12.38	12.63
2668	NYSE	TCI	Thu, Aug 5, 1999	12.50	12.50	12.38	12.38
2667	NYSE	TCI	Tue, Aug 3, 1999	12.38	12.38	12.38	12.38
2666	NYSE	TCI	Mon, Aug 2, 1999	12.63	12.88	12.25	12.50
2665	NYSE	TCI	Thu, Jul 29, 1999	12.63	12.63	12.50	12.50
2664	NYSE	TCI	Wed, Jul 28, 1999	13.31	13.31	12.56	12.75
2663	NYSE	TCI	Tue, Jul 27, 1999	13.00	13.44	13.00	13.13
2662	NYSE	TCI	Mon, Jul 26, 1999	13.00	13.25	13.00	13.00
2661	NYSE	TCI	Fri, Jul 23, 1999	13.19	13.19	13.19	13.19
2660	NYSE	TCI	Thu, Jul 22, 1999	12.75	13.38	12.50	13.06
2659	NYSE	TCI	Wed, Jul 21, 1999	12.13	12.88	12.13	12.88
2658	NYSE	TCI	Tue, Jul 20, 1999	12.13	12.13	12.00	12.06
2657	NYSE	TCI	Mon, Jul 19, 1999	11.88	12.50	11.88	12.38
2656	NYSE	TCI	Fri, Jul 16, 1999	12.00	12.00	11.88	11.88
2655	NYSE	TCI	Thu, Jul 15, 1999	12.19	12.19	11.94	11.94
2654	NYSE	TCI	Wed, Jul 14, 1999	12.38	12.38	12.19	12.19
2653	NYSE	TCI	Tue, Jul 13, 1999	12.00	12.38	12.00	12.25
2652	NYSE	TCI	Mon, Jul 12, 1999	12.00	12.00	11.88	12.00
2651	NYSE	TCI	Fri, Jul 9, 1999	12.13	12.13	12.13	12.13
2650	NYSE	TCI	Thu, Jul 8, 1999	12.38	12.38	12.25	12.25
2649	NYSE	TCI	Wed, Jul 7, 1999	12.38	12.50	12.31	12.31
2648	NYSE	TCI	Tue, Jul 6, 1999	12.25	12.50	12.25	12.50
2647	NYSE	TCI	Fri, Jul 2, 1999	12.25	12.50	12.25	12.50
2646	NYSE	TCI	Thu, Jul 1, 1999	12.38	12.56	12.31	12.31
2645	NYSE	TCI	Wed, Jun 30, 1999	12.25	12.50	12.19	12.50
2644	NYSE	TCI	Tue, Jun 29, 1999	12.50	12.50	12.00	12.38
2643	NYSE	TCI	Mon, Jun 28, 1999	12.31	12.44	12.25	12.44
2642	NYSE	TCI	Fri, Jun 25, 1999	12.38	12.38	12.31	12.38
2641	NYSE	TCI	Wed, Jun 23, 1999	12.50	12.50	12.50	12.50
2640	NYSE	TCI	Mon, Jun 21, 1999	12.13	12.38	12.13	12.38
2639	NYSE	TCI	Fri, Jun 18, 1999	12.13	12.13	12.13	12.13
2638	NYSE	TCI	Thu, Jun 17, 1999	12.44	12.44	12.13	12.13
2637	NYSE	TCI	Wed, Jun 16, 1999	12.50	12.50	12.13	12.13
2636	NYSE	TCI	Tue, Jun 15, 1999	12.38	12.38	12.13	12.38
2635	NYSE	TCI	Mon, Jun 14, 1999	12.31	12.31	12.25	12.25
2634	NYSE	TCI	Fri, Jun 11, 1999	12.38	12.50	12.25	12.25
2633	NYSE	TCI	Thu, Jun 10, 1999	12.06	12.50	12.06	12.50
2632	NYSE	TCI	Wed, Jun 9, 1999	12.00	12.00	12.00	12.00
2631	NYSE	TCI	Tue, Jun 8, 1999	12.00	12.00	11.75	11.88
2630	NYSE	TCI	Mon, Jun 7, 1999	12.00	12.00	12.00	12.00
2629	NYSE	TCI	Fri, Jun 4, 1999	11.75	12.00	11.75	12.00
2628	NYSE	TCI	Thu, Jun 3, 1999	12.00	12.00	11.88	11.88
2627	NYSE	TCI	Wed, Jun 2, 1999	11.88	11.94	11.88	11.94
2626	NYSE	TCI	Tue, Jun 1, 1999	11.81	12.19	11.50	11.75
2625	NYSE	TCI	Fri, May 28, 1999	11.75	11.88	11.75	11.81
2624	NYSE	TCI	Thu, May 27, 1999	11.81	12.00	11.69	11.88
2623	NYSE	TCI	Wed, May 26, 1999	11.75	11.94	11.75	11.94
2622	NYSE	TCI	Tue, May 25, 1999	11.88	12.00	11.81	11.81
2621	NYSE	TCI	Mon, May 24, 1999	12.00	12.00	12.00	12.00
2620	NYSE	TCI	Fri, May 21, 1999	12.00	12.13	11.94	12.13
2619	NYSE	TCI	Thu, May 20, 1999	11.94	12.00	11.94	12.00
2618	NYSE	TCI	Wed, May 19, 1999	11.63	11.88	11.63	11.75
2617	NYSE	TCI	Tue, May 18, 1999	11.69	11.75	11.56	11.63
2616	NYSE	TCI	Mon, May 17, 1999	11.69	11.75	11.63	11.63
2615	NYSE	TCI	Fri, May 14, 1999	11.94	11.94	11.81	11.81
2614	NYSE	TCI	Thu, May 13, 1999	11.94	11.94	11.94	11.94
2613	NYSE	TCI	Wed, May 12, 1999	12.06	12.06	12.00	12.00
2612	NYSE	TCI	Tue, May 11, 1999	12.00	12.00	11.88	12.00
2611	NYSE	TCI	Mon, May 10, 1999	12.00	12.00	12.00	12.00
2610	NYSE	TCI	Fri, May 7, 1999	12.06	12.06	12.00	12.00
2609	NYSE	TCI	Thu, May 6, 1999	12.13	12.13	11.94	11.94
2608	NYSE	TCI	Wed, May 5, 1999	11.81	12.00	11.81	12.00
2607	NYSE	TCI	Tue, May 4, 1999	11.81	11.81	11.81	11.81
2606	NYSE	TCI	Mon, May 3, 1999	11.81	11.81	11.81	11.81
2605	NYSE	TCI	Fri, Apr 30, 1999	11.69	11.88	11.69	11.81
2604	NYSE	TCI	Thu, Apr 29, 1999	11.69	11.69	11.69	11.69
2603	NYSE	TCI	Wed, Apr 28, 1999	11.88	11.88	11.69	11.69
2602	NYSE	TCI	Tue, Apr 27, 1999	11.75	11.88	11.63	11.81
2601	NYSE	TCI	Fri, Apr 23, 1999	12.13	12.38	11.63	11.63
2600	NYSE	TCI	Thu, Apr 22, 1999	11.44	12.38	11.44	11.88
2599	NYSE	TCI	Wed, Apr 21, 1999	11.81	11.81	11.69	11.69
2598	NYSE	TCI	Tue, Apr 20, 1999	11.94	11.94	11.69	11.69
2597	NYSE	TCI	Mon, Apr 19, 1999	11.81	11.81	11.69	11.69
2596	NYSE	TCI	Fri, Apr 16, 1999	11.94	11.94	11.94	11.94
2595	NYSE	TCI	Wed, Apr 14, 1999	12.00	12.00	11.63	12.00
2594	NYSE	TCI	Tue, Apr 13, 1999	11.94	12.13	11.94	12.13
2593	NYSE	TCI	Mon, Apr 12, 1999	12.06	12.06	11.81	11.81
2592	NYSE	TCI	Fri, Apr 9, 1999	12.13	12.13	11.88	12.00
2591	NYSE	TCI	Thu, Apr 8, 1999	11.50	11.88	11.50	11.88
2590	NYSE	TCI	Wed, Apr 7, 1999	11.50	12.00	11.38	11.63
2589	NYSE	TCI	Tue, Apr 6, 1999	11.75	11.88	11.63	11.88
2588	NYSE	TCI	Mon, Apr 5, 1999	11.63	11.63	11.50	11.50
2587	NYSE	TCI	Thu, Apr 1, 1999	11.63	11.88	11.63	11.88
2586	NYSE	TCI	Wed, Mar 31, 1999	11.88	12.38	11.63	11.63
2585	NYSE	TCI	Tue, Mar 30, 1999	11.88	11.94	11.75	11.94
2584	NYSE	TCI	Mon, Mar 29, 1999	12.00	12.00	11.88	12.00
2583	NYSE	TCI	Fri, Mar 26, 1999	12.00	12.00	12.00	12.00
2582	NYSE	TCI	Thu, Mar 25, 1999	12.06	12.19	11.81	12.19
2581	NYSE	TCI	Wed, Mar 24, 1999	12.13	12.38	12.06	12.38
2580	NYSE	TCI	Tue, Mar 23, 1999	12.25	12.25	12.25	12.25
2579	NYSE	TCI	Mon, Mar 22, 1999	12.38	12.38	12.38	12.38
2578	NYSE	TCI	Fri, Mar 19, 1999	12.13	12.50	12.06	12.50
2577	NYSE	TCI	Thu, Mar 18, 1999	12.25	12.25	11.88	12.13
2576	NYSE	TCI	Wed, Mar 17, 1999	12.13	12.38	12.00	12.00
2575	NYSE	TCI	Tue, Mar 16, 1999	12.13	12.19	11.75	12.00
2574	NYSE	TCI	Mon, Mar 15, 1999	12.25	12.25	12.00	12.13
2573	NYSE	TCI	Fri, Mar 12, 1999	12.25	12.50	12.13	12.50
2572	NYSE	TCI	Thu, Mar 11, 1999	12.25	12.25	12.25	12.25
2571	NYSE	TCI	Wed, Mar 10, 1999	12.25	12.56	12.00	12.56
2570	NYSE	TCI	Tue, Mar 9, 1999	12.25	12.31	12.25	12.25
2569	NYSE	TCI	Mon, Mar 8, 1999	12.38	12.75	12.31	12.31
2568	NYSE	TCI	Fri, Mar 5, 1999	12.38	12.63	12.38	12.38
2567	NYSE	TCI	Thu, Mar 4, 1999	12.31	12.31	12.31	12.31
2566	NYSE	TCI	Wed, Mar 3, 1999	12.31	12.31	12.31	12.31
2565	NYSE	TCI	Tue, Mar 2, 1999	12.38	12.56	12.25	12.44
2564	NYSE	TCI	Mon, Mar 1, 1999	12.88	12.88	12.63	12.63
2563	NYSE	TCI	Fri, Feb 26, 1999	12.25	12.63	12.25	12.63
2562	NYSE	TCI	Thu, Feb 25, 1999	12.38	12.38	12.31	12.31
2561	NYSE	TCI	Wed, Feb 24, 1999	12.38	12.88	12.19	12.19
2560	NYSE	TCI	Tue, Feb 23, 1999	12.50	12.63	12.00	12.13
2559	NYSE	TCI	Mon, Feb 22, 1999	12.56	12.75	12.50	12.50
2558	NYSE	TCI	Fri, Feb 19, 1999	12.56	12.88	12.38	12.75
2557	NYSE	TCI	Thu, Feb 18, 1999	13.75	13.75	12.81	12.81
2556	NYSE	TCI	Wed, Feb 17, 1999	12.63	13.69	12.50	13.69
2555	NYSE	TCI	Tue, Feb 16, 1999	12.88	12.88	12.75	12.75
2554	NYSE	TCI	Fri, Feb 12, 1999	12.75	13.00	12.75	13.00
2553	NYSE	TCI	Thu, Feb 11, 1999	12.63	12.88	12.63	12.88
2552	NYSE	TCI	Wed, Feb 10, 1999	12.75	12.75	12.75	12.75
2551	NYSE	TCI	Tue, Feb 9, 1999	12.88	12.88	12.75	12.81
2550	NYSE	TCI	Mon, Feb 8, 1999	12.75	12.88	12.63	12.88
2549	NYSE	TCI	Fri, Feb 5, 1999	13.13	13.13	12.88	13.00
2548	NYSE	TCI	Thu, Feb 4, 1999	13.44	13.44	13.00	13.25
2547	NYSE	TCI	Wed, Feb 3, 1999	15.44	15.44	13.06	13.31
2546	NYSE	TCI	Tue, Feb 2, 1999	12.75	16.38	12.38	15.69
2545	NYSE	TCI	Mon, Feb 1, 1999	13.00	13.00	12.75	12.88
2544	NYSE	TCI	Fri, Jan 29, 1999	12.63	13.00	12.63	12.88
2543	NYSE	TCI	Thu, Jan 28, 1999	12.63	13.00	12.63	12.75
2542	NYSE	TCI	Wed, Jan 27, 1999	12.50	12.50	12.25	12.50
2541	NYSE	TCI	Tue, Jan 26, 1999	12.63	13.06	12.63	12.63
2540	NYSE	TCI	Mon, Jan 25, 1999	13.00	13.00	12.63	12.63
2539	NYSE	TCI	Fri, Jan 22, 1999	12.81	13.38	12.75	13.38
2538	NYSE	TCI	Thu, Jan 21, 1999	13.00	13.50	13.00	13.06
2537	NYSE	TCI	Wed, Jan 20, 1999	12.75	13.00	12.00	12.75
2536	NYSE	TCI	Tue, Jan 19, 1999	12.38	12.75	12.25	12.56
2535	NYSE	TCI	Fri, Jan 15, 1999	12.38	12.75	12.25	12.50
2534	NYSE	TCI	Thu, Jan 14, 1999	12.25	12.88	12.00	12.63
2533	NYSE	TCI	Wed, Jan 13, 1999	12.63	12.94	12.50	12.50
2532	NYSE	TCI	Tue, Jan 12, 1999	12.88	13.00	12.63	13.00
2531	NYSE	TCI	Mon, Jan 11, 1999	12.50	12.88	12.13	12.88
2530	NYSE	TCI	Fri, Jan 8, 1999	13.25	13.38	12.69	12.81
2529	NYSE	TCI	Thu, Jan 7, 1999	13.13	13.25	12.88	13.25
2528	NYSE	TCI	Wed, Jan 6, 1999	13.38	13.50	12.50	13.00
2527	NYSE	TCI	Tue, Jan 5, 1999	12.69	12.88	12.38	12.88
2526	NYSE	TCI	Mon, Jan 4, 1999	12.75	12.94	12.50	12.75
2525	NYSE	TCI	Thu, Dec 31, 1998	12.44	12.81	12.38	12.81
2524	NYSE	TCI	Wed, Dec 30, 1998	12.19	12.19	12.19	12.19
2523	NYSE	TCI	Tue, Dec 29, 1998	12.25	12.50	12.25	12.38
2522	NYSE	TCI	Mon, Dec 28, 1998	12.50	12.50	12.25	12.38
2521	NYSE	TCI	Thu, Dec 24, 1998	12.44	12.63	12.25	12.63
2520	NYSE	TCI	Wed, Dec 23, 1998	12.13	12.50	12.00	12.31
2519	NYSE	TCI	Tue, Dec 22, 1998	12.00	12.25	11.75	12.25
2518	NYSE	TCI	Mon, Dec 21, 1998	12.00	12.00	11.50	11.75
2517	NYSE	TCI	Fri, Dec 18, 1998	12.38	12.50	12.13	12.13
2516	NYSE	TCI	Thu, Dec 17, 1998	12.13	12.44	12.13	12.13
2515	NYSE	TCI	Wed, Dec 16, 1998	12.25	12.25	12.13	12.13
2514	NYSE	TCI	Tue, Dec 15, 1998	12.13	12.38	12.13	12.38
2513	NYSE	TCI	Mon, Dec 14, 1998	12.50	12.69	12.25	12.25
2512	NYSE	TCI	Fri, Dec 11, 1998	12.25	12.50	12.13	12.25
2511	NYSE	TCI	Thu, Dec 10, 1998	12.50	12.50	12.50	12.50
2510	NYSE	TCI	Wed, Dec 9, 1998	12.50	12.69	12.25	12.63
2509	NYSE	TCI	Tue, Dec 8, 1998	12.63	12.63	12.50	12.63
2508	NYSE	TCI	Mon, Dec 7, 1998	12.63	12.75	12.63	12.63
2507	NYSE	TCI	Fri, Dec 4, 1998	12.38	12.63	12.38	12.63
2506	NYSE	TCI	Thu, Dec 3, 1998	12.06	12.25	12.06	12.25
2505	NYSE	TCI	Wed, Dec 2, 1998	12.06	12.06	12.06	12.06
2504	NYSE	TCI	Tue, Dec 1, 1998	12.13	12.25	12.06	12.06
2503	NYSE	TCI	Mon, Nov 30, 1998	12.25	12.25	12.13	12.19
2502	NYSE	TCI	Wed, Nov 25, 1998	12.50	12.50	12.25	12.25
2501	NYSE	TCI	Tue, Nov 24, 1998	12.25	12.75	12.13	12.25
2500	NYSE	TCI	Mon, Nov 23, 1998	12.63	12.63	12.38	12.38
2499	NYSE	TCI	Fri, Nov 20, 1998	12.38	12.38	12.38	12.38
2498	NYSE	TCI	Thu, Nov 19, 1998	12.38	12.38	12.38	12.38
2497	NYSE	TCI	Wed, Nov 18, 1998	12.25	12.38	12.25	12.38
2496	NYSE	TCI	Tue, Nov 17, 1998	12.50	12.63	12.38	12.38
2495	NYSE	TCI	Mon, Nov 16, 1998	12.38	12.44	12.25	12.44
2494	NYSE	TCI	Fri, Nov 13, 1998	12.25	12.25	12.25	12.25
2493	NYSE	TCI	Thu, Nov 12, 1998	12.31	12.38	12.13	12.13
2492	NYSE	TCI	Wed, Nov 11, 1998	12.50	12.50	11.88	12.38
2491	NYSE	TCI	Tue, Nov 10, 1998	13.13	13.13	12.63	12.75
2490	NYSE	TCI	Mon, Nov 9, 1998	13.25	14.50	13.00	13.25
2489	NYSE	TCI	Fri, Nov 6, 1998	13.06	13.25	13.00	13.00
2488	NYSE	TCI	Thu, Nov 5, 1998	12.81	12.81	12.63	12.63
2487	NYSE	TCI	Tue, Nov 3, 1998	12.81	13.06	12.75	13.06
2486	NYSE	TCI	Mon, Nov 2, 1998	12.63	12.94	12.50	12.94
2485	NYSE	TCI	Fri, Oct 30, 1998	12.69	12.75	12.50	12.75
2484	NYSE	TCI	Thu, Oct 29, 1998	12.88	12.94	12.75	12.94
2483	NYSE	TCI	Wed, Oct 28, 1998	12.63	12.63	12.63	12.63
2482	NYSE	TCI	Tue, Oct 27, 1998	13.00	13.00	13.00	13.00
2481	NYSE	TCI	Mon, Oct 26, 1998	13.25	13.25	13.25	13.25
2480	NYSE	TCI	Fri, Oct 23, 1998	13.75	13.88	13.38	13.38
2479	NYSE	TCI	Thu, Oct 22, 1998	13.88	13.88	13.50	13.50
2478	NYSE	TCI	Wed, Oct 21, 1998	13.88	13.88	13.88	13.88
2477	NYSE	TCI	Tue, Oct 20, 1998	13.13	13.88	13.13	13.88
2476	NYSE	TCI	Mon, Oct 19, 1998	13.13	13.13	13.13	13.13
2475	NYSE	TCI	Fri, Oct 16, 1998	13.06	13.06	13.06	13.06
2474	NYSE	TCI	Thu, Oct 15, 1998	13.13	13.13	13.13	13.13
2473	NYSE	TCI	Wed, Oct 14, 1998	13.00	13.00	13.00	13.00
2472	NYSE	TCI	Tue, Oct 13, 1998	13.00	13.00	13.00	13.00
2471	NYSE	TCI	Mon, Oct 12, 1998	12.44	12.75	12.44	12.75
2470	NYSE	TCI	Fri, Oct 9, 1998	12.31	12.56	12.19	12.19
2469	NYSE	TCI	Thu, Oct 8, 1998	12.75	12.75	12.44	12.44
2468	NYSE	TCI	Wed, Oct 7, 1998	12.75	12.88	12.75	12.75
2467	NYSE	TCI	Tue, Oct 6, 1998	12.81	13.13	12.81	13.13
2466	NYSE	TCI	Mon, Oct 5, 1998	12.88	12.88	12.88	12.88
2465	NYSE	TCI	Fri, Oct 2, 1998	12.88	13.00	12.88	13.00
2464	NYSE	TCI	Thu, Oct 1, 1998	13.13	13.13	12.88	12.88
2463	NYSE	TCI	Wed, Sep 30, 1998	13.13	13.31	13.13	13.13
2462	NYSE	TCI	Fri, Sep 25, 1998	13.13	13.13	13.13	13.13
2461	NYSE	TCI	Wed, Sep 23, 1998	13.38	13.38	13.38	13.38
2460	NYSE	TCI	Tue, Sep 22, 1998	13.25	13.50	13.25	13.50
2459	NYSE	TCI	Mon, Sep 21, 1998	12.94	13.13	12.88	13.13
2458	NYSE	TCI	Fri, Sep 18, 1998	12.88	13.06	12.88	13.06
2457	NYSE	TCI	Thu, Sep 17, 1998	13.00	13.38	12.75	13.00
2456	NYSE	TCI	Wed, Sep 16, 1998	13.25	13.25	12.50	12.75
2455	NYSE	TCI	Tue, Sep 15, 1998	13.25	13.25	13.25	13.25
2454	NYSE	TCI	Mon, Sep 14, 1998	12.94	13.00	12.94	13.00
2453	NYSE	TCI	Fri, Sep 11, 1998	12.81	12.94	12.81	12.94
2452	NYSE	TCI	Wed, Sep 9, 1998	13.06	13.06	12.75	12.75
2451	NYSE	TCI	Tue, Sep 8, 1998	13.19	13.19	13.19	13.19
2450	NYSE	TCI	Fri, Sep 4, 1998	13.50	13.50	13.31	13.31
2449	NYSE	TCI	Thu, Sep 3, 1998	13.81	13.81	13.63	13.63
2448	NYSE	TCI	Wed, Sep 2, 1998	14.19	14.19	13.94	13.94
2447	NYSE	TCI	Tue, Sep 1, 1998	13.50	14.00	13.50	14.00
2446	NYSE	TCI	Mon, Aug 31, 1998	13.63	13.63	13.25	13.25
2445	NYSE	TCI	Fri, Aug 28, 1998	13.25	13.50	13.25	13.50
2444	NYSE	TCI	Thu, Aug 27, 1998	13.50	13.50	13.50	13.50
2443	NYSE	TCI	Wed, Aug 26, 1998	14.00	14.00	13.50	13.75
2442	NYSE	TCI	Tue, Aug 25, 1998	13.75	13.88	13.75	13.88
2441	NYSE	TCI	Mon, Aug 24, 1998	13.50	13.50	13.50	13.50
2440	NYSE	TCI	Fri, Aug 21, 1998	13.75	13.75	13.63	13.63
2439	NYSE	TCI	Thu, Aug 20, 1998	13.75	13.88	13.63	13.88
2438	NYSE	TCI	Wed, Aug 19, 1998	14.38	14.50	13.88	13.88
2437	NYSE	TCI	Tue, Aug 18, 1998	14.13	14.13	14.13	14.13
2436	NYSE	TCI	Fri, Aug 14, 1998	14.38	14.38	14.25	14.25
2435	NYSE	TCI	Thu, Aug 13, 1998	14.50	14.63	14.50	14.63
2434	NYSE	TCI	Wed, Aug 12, 1998	14.25	14.25	14.25	14.25
2433	NYSE	TCI	Tue, Aug 11, 1998	14.25	14.25	14.25	14.25
2432	NYSE	TCI	Mon, Aug 10, 1998	14.31	14.31	14.31	14.31
2431	NYSE	TCI	Wed, Aug 5, 1998	13.63	14.75	13.63	14.50
2430	NYSE	TCI	Tue, Aug 4, 1998	13.38	13.88	13.38	13.88
2429	NYSE	TCI	Mon, Aug 3, 1998	14.13	14.13	13.50	13.50
2428	NYSE	TCI	Fri, Jul 31, 1998	14.38	14.38	14.38	14.38
2427	NYSE	TCI	Thu, Jul 30, 1998	14.25	14.25	14.25	14.25
2426	NYSE	TCI	Wed, Jul 29, 1998	14.38	14.38	14.25	14.25
2425	NYSE	TCI	Tue, Jul 28, 1998	14.13	14.25	14.13	14.13
2424	NYSE	TCI	Mon, Jul 27, 1998	14.13	14.38	14.13	14.38
2423	NYSE	TCI	Fri, Jul 24, 1998	14.13	14.75	14.13	14.38
2422	NYSE	TCI	Thu, Jul 23, 1998	14.13	14.13	14.13	14.13
2421	NYSE	TCI	Wed, Jul 22, 1998	14.13	14.13	14.13	14.13
2420	NYSE	TCI	Tue, Jul 21, 1998	14.00	14.88	14.00	14.25
2419	NYSE	TCI	Mon, Jul 20, 1998	13.88	14.00	13.75	14.00
2418	NYSE	TCI	Fri, Jul 17, 1998	14.56	14.75	14.25	14.25
2417	NYSE	TCI	Thu, Jul 16, 1998	15.00	15.00	14.75	14.75
2416	NYSE	TCI	Wed, Jul 15, 1998	14.88	15.38	14.63	15.00
2415	NYSE	TCI	Tue, Jul 14, 1998	15.19	15.19	14.69	14.69
2414	NYSE	TCI	Mon, Jul 13, 1998	15.25	15.38	15.00	15.00
2413	NYSE	TCI	Fri, Jul 10, 1998	15.25	15.31	15.06	15.13
2412	NYSE	TCI	Thu, Jul 9, 1998	15.38	15.50	15.06	15.50
2411	NYSE	TCI	Wed, Jul 8, 1998	15.75	15.75	15.44	15.44
2410	NYSE	TCI	Tue, Jul 7, 1998	15.75	16.19	15.63	15.63
2409	NYSE	TCI	Mon, Jul 6, 1998	15.88	16.00	15.75	15.75
2408	NYSE	TCI	Thu, Jul 2, 1998	16.00	16.00	16.00	16.00
2407	NYSE	TCI	Wed, Jul 1, 1998	16.00	16.25	16.00	16.25
2406	NYSE	TCI	Tue, Jun 30, 1998	16.25	16.25	16.00	16.00
2405	NYSE	TCI	Mon, Jun 29, 1998	16.38	16.50	16.06	16.06
2404	NYSE	TCI	Fri, Jun 26, 1998	16.56	16.56	16.06	16.38
2403	NYSE	TCI	Thu, Jun 25, 1998	16.31	16.50	16.13	16.50
2402	NYSE	TCI	Wed, Jun 24, 1998	16.50	16.56	16.13	16.31
2401	NYSE	TCI	Tue, Jun 23, 1998	16.00	16.00	16.00	16.00
2400	NYSE	TCI	Mon, Jun 22, 1998	16.00	16.25	15.63	16.00
2399	NYSE	TCI	Fri, Jun 19, 1998	15.63	15.94	15.63	15.81
2398	NYSE	TCI	Thu, Jun 18, 1998	15.25	15.63	15.25	15.56
2397	NYSE	TCI	Tue, Jun 16, 1998	15.38	15.44	15.25	15.25
2396	NYSE	TCI	Mon, Jun 15, 1998	15.25	15.25	15.25	15.25
2395	NYSE	TCI	Fri, Jun 12, 1998	15.25	15.25	15.25	15.25
2394	NYSE	TCI	Wed, Jun 10, 1998	15.50	15.50	15.50	15.50
2393	NYSE	TCI	Tue, Jun 9, 1998	15.25	15.25	15.25	15.25
2392	NYSE	TCI	Mon, Jun 8, 1998	15.25	15.25	15.25	15.25
2391	NYSE	TCI	Fri, Jun 5, 1998	15.25	15.25	15.25	15.25
2390	NYSE	TCI	Thu, Jun 4, 1998	15.31	15.31	15.25	15.25
2389	NYSE	TCI	Tue, Jun 2, 1998	15.69	15.69	15.44	15.44
2388	NYSE	TCI	Mon, Jun 1, 1998	15.25	16.00	15.25	16.00
2387	NYSE	TCI	Fri, May 29, 1998	15.25	15.25	15.25	15.25
2386	NYSE	TCI	Thu, May 28, 1998	15.31	15.31	15.25	15.25
2385	NYSE	TCI	Wed, May 27, 1998	15.25	15.25	15.25	15.25
2384	NYSE	TCI	Tue, May 26, 1998	15.31	15.31	15.31	15.31
2383	NYSE	TCI	Fri, May 22, 1998	15.31	15.31	15.31	15.31
2382	NYSE	TCI	Thu, May 21, 1998	15.63	15.63	15.31	15.31
2381	NYSE	TCI	Wed, May 20, 1998	15.88	15.88	15.88	15.88
2380	NYSE	TCI	Tue, May 19, 1998	15.75	16.00	15.50	16.00
2379	NYSE	TCI	Mon, May 18, 1998	15.81	15.88	15.25	15.25
2378	NYSE	TCI	Fri, May 15, 1998	15.63	15.75	15.63	15.63
2377	NYSE	TCI	Thu, May 14, 1998	15.50	15.75	15.38	15.63
2376	NYSE	TCI	Wed, May 13, 1998	15.25	15.25	15.25	15.25
2375	NYSE	TCI	Tue, May 12, 1998	15.50	15.50	15.25	15.25
2374	NYSE	TCI	Mon, May 11, 1998	15.25	15.44	15.25	15.44
2373	NYSE	TCI	Thu, May 7, 1998	15.44	15.44	15.25	15.25
2372	NYSE	TCI	Wed, May 6, 1998	15.44	15.44	15.44	15.44
2371	NYSE	TCI	Tue, May 5, 1998	15.31	15.31	15.31	15.31
2370	NYSE	TCI	Mon, May 4, 1998	15.25	15.25	15.25	15.25
2369	NYSE	TCI	Fri, May 1, 1998	15.56	15.56	15.25	15.25
2368	NYSE	TCI	Thu, Apr 30, 1998	15.31	15.31	15.31	15.31
2367	NYSE	TCI	Wed, Apr 29, 1998	15.25	15.31	15.25	15.31
2366	NYSE	TCI	Tue, Apr 28, 1998	15.38	15.38	15.31	15.31
2365	NYSE	TCI	Mon, Apr 27, 1998	15.25	15.50	15.25	15.50
2364	NYSE	TCI	Fri, Apr 24, 1998	14.75	15.25	14.75	15.25
2363	NYSE	TCI	Thu, Apr 23, 1998	15.25	15.25	15.25	15.25
2362	NYSE	TCI	Wed, Apr 22, 1998	15.25	15.25	15.25	15.25
2361	NYSE	TCI	Tue, Apr 21, 1998	15.13	15.38	15.13	15.25
2360	NYSE	TCI	Mon, Apr 20, 1998	15.25	15.25	15.13	15.13
2359	NYSE	TCI	Fri, Apr 17, 1998	15.13	15.38	15.13	15.38
2358	NYSE	TCI	Thu, Apr 16, 1998	15.63	15.88	15.50	15.50
2357	NYSE	TCI	Wed, Apr 15, 1998	16.50	16.50	15.88	15.88
2356	NYSE	TCI	Mon, Apr 13, 1998	16.25	16.25	16.25	16.25
2355	NYSE	TCI	Thu, Apr 9, 1998	16.13	16.38	15.88	16.38
2354	NYSE	TCI	Wed, Apr 8, 1998	16.63	16.63	16.38	16.38
2353	NYSE	TCI	Tue, Apr 7, 1998	16.88	16.88	16.88	16.88
2352	NYSE	TCI	Mon, Apr 6, 1998	16.69	17.00	16.69	17.00
2351	NYSE	TCI	Fri, Apr 3, 1998	17.19	17.19	16.94	16.94
2350	NYSE	TCI	Thu, Apr 2, 1998	17.44	17.44	17.44	17.44
2349	NYSE	TCI	Wed, Apr 1, 1998	17.50	17.94	17.25	17.56
2348	NYSE	TCI	Tue, Mar 31, 1998	17.50	17.88	17.50	17.75
2347	NYSE	TCI	Mon, Mar 30, 1998	17.50	17.50	17.25	17.25
2346	NYSE	TCI	Fri, Mar 27, 1998	17.44	17.75	17.25	17.75
2345	NYSE	TCI	Thu, Mar 26, 1998	17.94	17.94	17.69	17.69
2344	NYSE	TCI	Wed, Mar 25, 1998	16.38	18.25	16.38	17.75
2343	NYSE	TCI	Tue, Mar 24, 1998	16.00	16.13	16.00	16.13
2342	NYSE	TCI	Mon, Mar 23, 1998	15.63	16.00	15.63	16.00
2341	NYSE	TCI	Fri, Mar 20, 1998	15.50	15.56	15.50	15.56
2340	NYSE	TCI	Thu, Mar 19, 1998	15.25	15.50	15.25	15.50
2339	NYSE	TCI	Wed, Mar 18, 1998	15.25	15.25	15.25	15.25
2338	NYSE	TCI	Tue, Mar 17, 1998	15.13	15.50	15.13	15.25
2337	NYSE	TCI	Mon, Mar 16, 1998	15.06	15.06	15.06	15.06
2336	NYSE	TCI	Fri, Mar 13, 1998	15.06	15.06	15.06	15.06
2335	NYSE	TCI	Thu, Mar 12, 1998	15.06	15.06	15.06	15.06
2334	NYSE	TCI	Wed, Mar 11, 1998	15.13	15.13	15.06	15.06
2333	NYSE	TCI	Tue, Mar 10, 1998	15.25	15.50	15.25	15.50
2332	NYSE	TCI	Mon, Mar 9, 1998	15.63	15.63	15.25	15.25
2331	NYSE	TCI	Fri, Mar 6, 1998	15.88	15.88	15.75	15.75
2330	NYSE	TCI	Thu, Mar 5, 1998	15.75	15.75	15.75	15.75
2329	NYSE	TCI	Wed, Mar 4, 1998	15.44	16.13	15.44	16.00
2328	NYSE	TCI	Tue, Mar 3, 1998	15.25	15.25	15.25	15.25
2327	NYSE	TCI	Mon, Mar 2, 1998	15.19	15.25	15.19	15.25
2326	NYSE	TCI	Fri, Feb 27, 1998	15.19	15.44	15.19	15.19
2325	NYSE	TCI	Thu, Feb 26, 1998	14.63	15.19	14.63	15.19
2324	NYSE	TCI	Wed, Feb 25, 1998	14.56	14.63	14.56	14.56
2323	NYSE	TCI	Tue, Feb 24, 1998	14.75	14.81	14.75	14.81
2322	NYSE	TCI	Mon, Feb 23, 1998	15.00	15.19	15.00	15.19
2321	NYSE	TCI	Fri, Feb 20, 1998	15.25	15.25	15.00	15.25
2320	NYSE	TCI	Thu, Feb 19, 1998	15.25	15.50	15.00	15.50
2319	NYSE	TCI	Wed, Feb 18, 1998	15.25	15.25	15.00	15.00
2318	NYSE	TCI	Tue, Feb 17, 1998	15.50	15.50	15.38	15.38
2317	NYSE	TCI	Fri, Feb 13, 1998	15.00	15.00	15.00	15.00
2316	NYSE	TCI	Thu, Feb 12, 1998	15.38	15.38	15.00	15.00
2315	NYSE	TCI	Wed, Feb 11, 1998	15.38	15.38	15.13	15.13
2314	NYSE	TCI	Tue, Feb 10, 1998	15.38	15.38	15.13	15.13
2313	NYSE	TCI	Mon, Feb 9, 1998	15.38	15.38	15.38	15.38
2312	NYSE	TCI	Fri, Feb 6, 1998	15.38	15.50	15.38	15.50
2311	NYSE	TCI	Thu, Feb 5, 1998	15.38	15.38	15.38	15.38
2310	NYSE	TCI	Wed, Feb 4, 1998	15.50	15.63	15.44	15.44
2309	NYSE	TCI	Tue, Feb 3, 1998	16.00	16.00	15.13	15.63
2308	NYSE	TCI	Mon, Feb 2, 1998	15.75	15.75	15.75	15.75
2307	NYSE	TCI	Fri, Jan 30, 1998	15.94	15.94	15.88	15.94
2306	NYSE	TCI	Thu, Jan 29, 1998	16.06	16.06	15.94	15.94
2305	NYSE	TCI	Wed, Jan 28, 1998	15.81	15.81	15.63	15.81
2304	NYSE	TCI	Tue, Jan 27, 1998	16.00	16.00	15.81	15.81
2303	NYSE	TCI	Mon, Jan 26, 1998	16.88	16.88	16.13	16.13
2302	NYSE	TCI	Fri, Jan 23, 1998	16.38	16.38	16.38	16.38
2301	NYSE	TCI	Thu, Jan 22, 1998	16.00	16.00	16.00	16.00
2300	NYSE	TCI	Wed, Jan 21, 1998	15.25	16.00	15.25	16.00
2299	NYSE	TCI	Tue, Jan 20, 1998	16.25	16.25	15.50	15.50
2298	NYSE	TCI	Fri, Jan 16, 1998	15.25	16.38	15.25	16.38
2297	NYSE	TCI	Thu, Jan 15, 1998	15.00	15.75	15.00	15.50
2296	NYSE	TCI	Wed, Jan 14, 1998	15.25	15.38	15.06	15.13
2295	NYSE	TCI	Tue, Jan 13, 1998	14.38	15.00	14.25	15.00
2294	NYSE	TCI	Mon, Jan 12, 1998	15.13	15.13	14.63	14.63
2293	NYSE	TCI	Fri, Jan 9, 1998	15.63	15.63	15.38	15.38
2292	NYSE	TCI	Thu, Jan 8, 1998	16.50	16.50	15.88	15.88
2291	NYSE	TCI	Wed, Jan 7, 1998	17.38	17.38	16.75	16.75
2290	NYSE	TCI	Tue, Jan 6, 1998	17.75	17.75	17.63	17.63
2289	NYSE	TCI	Mon, Jan 5, 1998	17.88	18.00	17.75	17.81
2288	NYSE	TCI	Fri, Jan 2, 1998	16.38	17.50	16.38	17.31
2287	NYSE	TCI	Wed, Dec 31, 1997	16.38	16.38	15.63	16.13
2286	NYSE	TCI	Tue, Dec 30, 1997	15.81	16.38	15.81	16.13
2285	NYSE	TCI	Mon, Dec 29, 1997	16.94	17.69	16.81	17.06
2284	NYSE	TCI	Fri, Dec 26, 1997	16.56	16.69	16.56	16.69
2283	NYSE	TCI	Wed, Dec 24, 1997	16.31	16.31	16.31	16.31
2282	NYSE	TCI	Tue, Dec 23, 1997	16.00	16.50	15.94	16.50
2281	NYSE	TCI	Mon, Dec 22, 1997	16.50	16.50	15.88	16.00
2280	NYSE	TCI	Fri, Dec 19, 1997	15.38	16.50	15.38	16.25
2279	NYSE	TCI	Thu, Dec 18, 1997	14.31	15.00	14.31	15.00
2278	NYSE	TCI	Wed, Dec 17, 1997	13.63	14.31	13.63	14.31
2277	NYSE	TCI	Tue, Dec 16, 1997	15.13	15.13	13.63	13.63
2276	NYSE	TCI	Mon, Dec 15, 1997	14.50	15.88	14.50	14.88
2275	NYSE	TCI	Fri, Dec 12, 1997	13.38	13.63	13.38	13.63
2274	NYSE	TCI	Thu, Dec 11, 1997	13.38	13.38	13.38	13.38
2273	NYSE	TCI	Wed, Dec 10, 1997	13.50	13.50	13.50	13.50
2272	NYSE	TCI	Tue, Dec 9, 1997	13.63	13.75	13.50	13.50
2271	NYSE	TCI	Mon, Dec 8, 1997	13.50	13.63	13.50	13.63
2270	NYSE	TCI	Fri, Dec 5, 1997	13.50	13.50	13.50	13.50
2269	NYSE	TCI	Thu, Dec 4, 1997	13.50	13.50	13.50	13.50
2268	NYSE	TCI	Wed, Dec 3, 1997	13.50	13.75	13.50	13.50
2267	NYSE	TCI	Tue, Dec 2, 1997	13.50	13.50	13.50	13.50
2266	NYSE	TCI	Mon, Dec 1, 1997	13.63	13.63	13.50	13.50
2265	NYSE	TCI	Fri, Nov 28, 1997	13.75	13.75	13.75	13.75
2264	NYSE	TCI	Wed, Nov 26, 1997	14.50	14.50	14.00	14.00
2263	NYSE	TCI	Tue, Nov 25, 1997	15.00	15.00	14.63	14.63
2262	NYSE	TCI	Mon, Nov 24, 1997	15.00	15.00	15.00	15.00
2261	NYSE	TCI	Fri, Nov 21, 1997	15.50	15.50	15.00	15.25
2260	NYSE	TCI	Thu, Nov 20, 1997	15.50	16.25	15.38	15.38
2259	NYSE	TCI	Wed, Nov 19, 1997	16.25	16.50	15.63	15.75
2258	NYSE	TCI	Tue, Nov 18, 1997	17.00	17.00	16.50	16.50
2257	NYSE	TCI	Mon, Nov 17, 1997	17.38	17.38	17.25	17.25
2256	NYSE	TCI	Thu, Nov 13, 1997	17.69	17.69	17.38	17.63
2255	NYSE	TCI	Wed, Nov 12, 1997	18.06	18.06	17.94	17.94
2254	NYSE	TCI	Tue, Nov 11, 1997	17.81	18.31	17.81	18.31
2253	NYSE	TCI	Mon, Nov 10, 1997	17.75	17.88	17.63	17.63
2252	NYSE	TCI	Fri, Nov 7, 1997	17.75	17.75	17.50	17.50
2251	NYSE	TCI	Thu, Nov 6, 1997	18.25	18.25	18.00	18.00
2250	NYSE	TCI	Wed, Nov 5, 1997	18.88	18.88	18.50	18.50
2249	NYSE	TCI	Tue, Nov 4, 1997	18.38	18.88	18.38	18.63
2248	NYSE	TCI	Mon, Nov 3, 1997	18.50	19.25	18.50	18.56
2247	NYSE	TCI	Fri, Oct 31, 1997	18.38	18.38	18.38	18.38
2246	NYSE	TCI	Thu, Oct 30, 1997	18.88	19.00	18.25	18.63
2245	NYSE	TCI	Wed, Oct 29, 1997	18.88	18.88	18.38	18.88
2244	NYSE	TCI	Tue, Oct 28, 1997	17.50	18.63	17.50	18.63
2243	NYSE	TCI	Mon, Oct 27, 1997	18.56	18.56	17.75	17.81
2242	NYSE	TCI	Fri, Oct 24, 1997	18.63	18.63	18.56	18.56
2241	NYSE	TCI	Thu, Oct 23, 1997	18.94	18.94	18.75	18.88
2240	NYSE	TCI	Wed, Oct 22, 1997	19.19	19.19	19.19	19.19
2239	NYSE	TCI	Tue, Oct 21, 1997	19.25	19.75	19.00	19.44
2238	NYSE	TCI	Mon, Oct 20, 1997	20.25	20.25	19.38	19.50
2237	NYSE	TCI	Fri, Oct 17, 1997	20.75	20.88	20.06	20.25
2236	NYSE	TCI	Thu, Oct 16, 1997	20.25	21.00	20.06	20.06
2235	NYSE	TCI	Wed, Oct 15, 1997	19.25	21.38	19.25	20.00
2234	NYSE	TCI	Tue, Oct 14, 1997	19.00	19.00	18.50	18.50
2233	NYSE	TCI	Thu, Oct 9, 1997	19.00	19.25	19.00	19.25
2232	NYSE	TCI	Wed, Oct 8, 1997	19.00	19.00	19.00	19.00
2231	NYSE	TCI	Tue, Oct 7, 1997	19.00	19.00	19.00	19.00
2230	NYSE	TCI	Mon, Oct 6, 1997	19.00	19.00	19.00	19.00
2229	NYSE	TCI	Fri, Oct 3, 1997	19.00	19.00	19.00	19.00
2228	NYSE	TCI	Thu, Oct 2, 1997	19.00	19.00	19.00	19.00
2227	NYSE	TCI	Tue, Sep 30, 1997	19.19	19.19	18.69	19.06
2226	NYSE	TCI	Mon, Sep 29, 1997	19.44	19.44	19.38	19.38
2225	NYSE	TCI	Fri, Sep 26, 1997	19.69	19.69	19.56	19.56
2224	NYSE	TCI	Thu, Sep 25, 1997	19.38	19.94	19.38	19.94
2223	NYSE	TCI	Wed, Sep 24, 1997	19.38	19.38	19.38	19.38
2222	NYSE	TCI	Tue, Sep 23, 1997	19.38	19.75	19.38	19.50
2221	NYSE	TCI	Mon, Sep 22, 1997	18.50	19.63	18.50	19.50
2220	NYSE	TCI	Fri, Sep 19, 1997	19.00	19.00	18.38	18.75
2219	NYSE	TCI	Thu, Sep 18, 1997	18.06	19.25	18.06	19.25
2218	NYSE	TCI	Wed, Sep 17, 1997	18.38	18.38	18.06	18.06
2217	NYSE	TCI	Tue, Sep 16, 1997	18.50	18.50	18.50	18.50
2216	NYSE	TCI	Mon, Sep 15, 1997	18.00	18.63	18.00	18.25
2215	NYSE	TCI	Fri, Sep 12, 1997	18.00	18.00	18.00	18.00
2214	NYSE	TCI	Thu, Sep 11, 1997	18.00	18.00	18.00	18.00
2213	NYSE	TCI	Wed, Sep 10, 1997	17.75	18.00	17.50	18.00
2212	NYSE	TCI	Tue, Sep 9, 1997	17.69	17.75	17.50	17.50
2211	NYSE	TCI	Mon, Sep 8, 1997	17.56	17.56	17.56	17.56
2210	NYSE	TCI	Fri, Sep 5, 1997	17.75	17.88	17.50	17.63
2209	NYSE	TCI	Thu, Sep 4, 1997	17.81	18.13	17.56	17.56
2208	NYSE	TCI	Wed, Sep 3, 1997	17.63	17.63	17.56	17.56
2207	NYSE	TCI	Tue, Sep 2, 1997	17.50	17.75	17.50	17.75
2206	NYSE	TCI	Fri, Aug 29, 1997	17.50	17.50	17.50	17.50
2205	NYSE	TCI	Thu, Aug 28, 1997	17.50	17.81	17.50	17.56
2204	NYSE	TCI	Wed, Aug 27, 1997	17.50	17.50	17.50	17.50
2203	NYSE	TCI	Tue, Aug 26, 1997	18.00	18.00	17.50	17.50
2202	NYSE	TCI	Mon, Aug 25, 1997	18.25	18.25	18.00	18.00
2201	NYSE	TCI	Fri, Aug 22, 1997	18.00	18.00	18.00	18.00
2200	NYSE	TCI	Thu, Aug 21, 1997	17.75	18.00	17.75	18.00
2199	NYSE	TCI	Wed, Aug 20, 1997	18.00	18.00	17.75	18.00
2198	NYSE	TCI	Tue, Aug 19, 1997	18.25	18.38	18.25	18.25
2197	NYSE	TCI	Mon, Aug 18, 1997	18.25	18.25	18.25	18.25
2196	NYSE	TCI	Fri, Aug 15, 1997	18.50	18.50	18.50	18.50
2195	NYSE	TCI	Thu, Aug 14, 1997	18.75	18.75	18.50	18.50
2194	NYSE	TCI	Wed, Aug 13, 1997	19.00	19.50	19.00	19.00
2193	NYSE	TCI	Tue, Aug 12, 1997	18.50	19.25	18.50	19.13
2192	NYSE	TCI	Mon, Aug 11, 1997	17.50	18.38	17.50	18.38
2191	NYSE	TCI	Fri, Aug 8, 1997	17.00	17.38	17.00	17.00
2190	NYSE	TCI	Thu, Aug 7, 1997	17.13	17.50	16.75	16.75
2189	NYSE	TCI	Wed, Aug 6, 1997	17.38	17.38	17.13	17.13
2188	NYSE	TCI	Tue, Aug 5, 1997	18.13	18.13	17.63	17.63
2187	NYSE	TCI	Mon, Aug 4, 1997	18.25	18.38	18.25	18.38
2186	NYSE	TCI	Fri, Aug 1, 1997	18.00	18.00	18.00	18.00
2185	NYSE	TCI	Thu, Jul 31, 1997	18.00	18.00	18.00	18.00
2184	NYSE	TCI	Wed, Jul 30, 1997	18.06	18.13	17.88	18.13
2183	NYSE	TCI	Tue, Jul 29, 1997	18.13	18.13	18.13	18.13
2182	NYSE	TCI	Mon, Jul 28, 1997	18.13	18.13	17.63	17.88
2181	NYSE	TCI	Fri, Jul 25, 1997	18.50	18.50	18.38	18.38
2180	NYSE	TCI	Thu, Jul 24, 1997	18.63	18.63	18.50	18.50
2179	NYSE	TCI	Wed, Jul 23, 1997	18.88	18.88	18.88	18.88
2178	NYSE	TCI	Mon, Jul 21, 1997	19.31	19.31	19.13	19.13
2177	NYSE	TCI	Fri, Jul 18, 1997	19.31	19.31	19.31	19.31
2176	NYSE	TCI	Thu, Jul 17, 1997	19.31	19.31	19.31	19.31
2175	NYSE	TCI	Wed, Jul 16, 1997	19.31	19.50	19.00	19.31
2174	NYSE	TCI	Tue, Jul 15, 1997	20.75	21.25	19.50	19.56
2173	NYSE	TCI	Mon, Jul 14, 1997	18.50	20.88	18.38	20.75
2172	NYSE	TCI	Fri, Jul 11, 1997	15.94	18.00	15.94	18.00
2171	NYSE	TCI	Thu, Jul 10, 1997	15.00	16.00	15.00	16.00
2170	NYSE	TCI	Wed, Jul 9, 1997	14.88	15.13	14.88	15.13
2169	NYSE	TCI	Tue, Jul 8, 1997	14.75	15.13	14.75	14.75
2168	NYSE	TCI	Mon, Jul 7, 1997	14.63	14.75	14.50	14.63
2167	NYSE	TCI	Thu, Jul 3, 1997	14.75	14.75	14.75	14.75
2166	NYSE	TCI	Wed, Jul 2, 1997	15.25	15.38	15.00	15.00
2165	NYSE	TCI	Tue, Jul 1, 1997	15.00	15.13	15.00	15.00
2164	NYSE	TCI	Fri, Jun 27, 1997	15.00	15.00	15.00	15.00
2163	NYSE	TCI	Thu, Jun 26, 1997	15.00	15.00	15.00	15.00
2162	NYSE	TCI	Wed, Jun 25, 1997	15.00	15.13	15.00	15.00
2161	NYSE	TCI	Tue, Jun 24, 1997	15.13	15.13	15.00	15.00
2160	NYSE	TCI	Mon, Jun 23, 1997	15.25	15.25	15.00	15.13
2159	NYSE	TCI	Fri, Jun 20, 1997	15.50	15.63	15.25	15.63
2158	NYSE	TCI	Thu, Jun 19, 1997	15.38	15.50	15.38	15.50
2157	NYSE	TCI	Wed, Jun 18, 1997	15.50	15.50	15.38	15.50
2156	NYSE	TCI	Tue, Jun 17, 1997	14.75	15.50	14.75	15.38
2155	NYSE	TCI	Mon, Jun 16, 1997	14.13	14.88	14.00	14.88
2154	NYSE	TCI	Fri, Jun 13, 1997	14.00	14.38	14.00	14.25
2153	NYSE	TCI	Thu, Jun 12, 1997	14.13	14.13	14.00	14.00
2152	NYSE	TCI	Wed, Jun 11, 1997	14.50	14.50	14.00	14.38
2151	NYSE	TCI	Tue, Jun 10, 1997	14.50	14.50	14.50	14.50
2150	NYSE	TCI	Mon, Jun 9, 1997	14.00	14.63	14.00	14.63
2149	NYSE	TCI	Fri, Jun 6, 1997	14.00	14.00	14.00	14.00
2148	NYSE	TCI	Thu, Jun 5, 1997	14.00	14.13	14.00	14.00
2147	NYSE	TCI	Wed, Jun 4, 1997	14.00	14.25	14.00	14.25
2146	NYSE	TCI	Tue, Jun 3, 1997	14.13	14.50	14.00	14.00
2145	NYSE	TCI	Mon, Jun 2, 1997	14.13	14.13	14.13	14.13
2144	NYSE	TCI	Fri, May 30, 1997	14.13	14.13	14.13	14.13
2143	NYSE	TCI	Thu, May 29, 1997	14.13	14.13	14.13	14.13
2142	NYSE	TCI	Wed, May 28, 1997	14.25	14.25	14.25	14.25
2141	NYSE	TCI	Tue, May 27, 1997	14.50	14.50	14.13	14.38
2140	NYSE	TCI	Fri, May 23, 1997	14.25	14.50	14.25	14.38
2139	NYSE	TCI	Thu, May 22, 1997	14.38	14.38	14.25	14.25
2138	NYSE	TCI	Wed, May 21, 1997	14.25	14.25	14.25	14.25
2137	NYSE	TCI	Tue, May 20, 1997	14.25	14.25	14.25	14.25
2136	NYSE	TCI	Mon, May 19, 1997	14.25	14.25	14.25	14.25
2135	NYSE	TCI	Fri, May 16, 1997	14.25	14.25	14.25	14.25
2134	NYSE	TCI	Thu, May 15, 1997	14.25	14.25	14.25	14.25
2133	NYSE	TCI	Wed, May 14, 1997	14.38	14.50	14.25	14.25
2132	NYSE	TCI	Tue, May 13, 1997	14.38	14.50	14.38	14.50
2131	NYSE	TCI	Mon, May 12, 1997	14.50	14.50	14.38	14.38
2130	NYSE	TCI	Fri, May 9, 1997	14.50	14.50	14.38	14.38
2129	NYSE	TCI	Thu, May 8, 1997	14.38	14.38	14.38	14.38
2128	NYSE	TCI	Wed, May 7, 1997	14.38	14.50	14.38	14.38
2127	NYSE	TCI	Tue, May 6, 1997	14.38	14.50	14.38	14.38
2126	NYSE	TCI	Mon, May 5, 1997	14.38	14.50	14.38	14.38
2125	NYSE	TCI	Fri, May 2, 1997	14.38	14.63	14.38	14.38
2124	NYSE	TCI	Thu, May 1, 1997	14.50	14.50	14.38	14.38
2123	NYSE	TCI	Wed, Apr 30, 1997	14.75	14.75	14.38	14.38
2122	NYSE	TCI	Tue, Apr 29, 1997	14.50	14.50	14.50	14.50
2121	NYSE	TCI	Mon, Apr 28, 1997	14.50	14.50	14.50	14.50
2120	NYSE	TCI	Fri, Apr 25, 1997	14.50	14.50	14.50	14.50
2119	NYSE	TCI	Thu, Apr 24, 1997	14.50	14.63	14.50	14.50
2118	NYSE	TCI	Wed, Apr 23, 1997	14.50	14.50	14.50	14.50
2117	NYSE	TCI	Tue, Apr 22, 1997	14.63	14.63	14.63	14.63
2116	NYSE	TCI	Mon, Apr 21, 1997	14.63	14.63	14.63	14.63
2115	NYSE	TCI	Fri, Apr 18, 1997	14.50	15.00	14.50	14.75
2114	NYSE	TCI	Thu, Apr 17, 1997	14.38	14.38	14.38	14.38
2113	NYSE	TCI	Wed, Apr 16, 1997	13.63	14.50	13.63	14.50
2112	NYSE	TCI	Tue, Apr 15, 1997	13.75	13.75	13.75	13.75
2111	NYSE	TCI	Mon, Apr 14, 1997	13.88	13.88	13.75	13.75
2110	NYSE	TCI	Fri, Apr 11, 1997	13.88	13.88	13.88	13.88
2109	NYSE	TCI	Thu, Apr 10, 1997	13.00	14.00	13.00	14.00
2108	NYSE	TCI	Wed, Apr 9, 1997	12.25	13.13	12.25	13.13
2107	NYSE	TCI	Tue, Apr 8, 1997	11.75	12.13	11.75	12.00
2106	NYSE	TCI	Mon, Apr 7, 1997	11.63	11.63	11.63	11.63
2105	NYSE	TCI	Fri, Apr 4, 1997	11.75	12.25	11.63	11.63
2104	NYSE	TCI	Thu, Apr 3, 1997	11.75	11.88	11.50	11.50
2103	NYSE	TCI	Wed, Apr 2, 1997	11.25	11.25	10.75	11.25
2102	NYSE	TCI	Tue, Apr 1, 1997	12.25	12.25	11.38	11.38
2101	NYSE	TCI	Mon, Mar 31, 1997	13.00	13.00	12.50	12.50
2100	NYSE	TCI	Thu, Mar 27, 1997	13.00	13.50	13.00	13.13
2099	NYSE	TCI	Wed, Mar 26, 1997	13.88	13.88	12.75	13.38
2098	NYSE	TCI	Tue, Mar 25, 1997	13.13	13.63	13.13	13.63
2097	NYSE	TCI	Mon, Mar 24, 1997	13.75	13.75	13.38	13.38
2096	NYSE	TCI	Fri, Mar 21, 1997	13.88	14.13	13.75	13.88
2095	NYSE	TCI	Thu, Mar 20, 1997	13.88	13.88	13.88	13.88
2094	NYSE	TCI	Wed, Mar 19, 1997	14.13	14.13	13.88	13.88
2093	NYSE	TCI	Tue, Mar 18, 1997	14.50	14.88	14.50	14.50
2092	NYSE	TCI	Mon, Mar 17, 1997	14.25	14.25	14.00	14.25
2091	NYSE	TCI	Fri, Mar 14, 1997	13.38	14.00	13.38	14.00
2090	NYSE	TCI	Thu, Mar 13, 1997	13.25	13.75	13.25	13.50
2089	NYSE	TCI	Wed, Mar 12, 1997	12.13	13.00	12.13	12.88
2088	NYSE	TCI	Tue, Mar 11, 1997	11.50	12.25	11.50	12.00
2087	NYSE	TCI	Mon, Mar 10, 1997	11.25	11.63	11.25	11.50
2086	NYSE	TCI	Fri, Mar 7, 1997	11.13	11.25	11.00	11.00
2085	NYSE	TCI	Thu, Mar 6, 1997	11.00	11.00	10.88	11.00
2084	NYSE	TCI	Wed, Mar 5, 1997	10.75	10.75	10.75	10.75
2083	NYSE	TCI	Tue, Mar 4, 1997	11.25	11.25	10.88	10.88
2082	NYSE	TCI	Mon, Mar 3, 1997	11.00	11.00	11.00	11.00
2081	NYSE	TCI	Thu, Feb 27, 1997	11.00	11.00	11.00	11.00
2080	NYSE	TCI	Wed, Feb 26, 1997	11.00	11.00	11.00	11.00
2079	NYSE	TCI	Tue, Feb 25, 1997	10.88	11.13	10.88	11.13
2078	NYSE	TCI	Mon, Feb 24, 1997	10.88	11.13	10.88	11.00
2077	NYSE	TCI	Fri, Feb 21, 1997	11.00	11.00	11.00	11.00
2076	NYSE	TCI	Thu, Feb 20, 1997	11.00	11.00	11.00	11.00
2075	NYSE	TCI	Wed, Feb 19, 1997	11.13	11.13	11.13	11.13
2074	NYSE	TCI	Tue, Feb 18, 1997	11.00	11.13	11.00	11.13
2073	NYSE	TCI	Fri, Feb 14, 1997	11.00	11.00	11.00	11.00
2072	NYSE	TCI	Thu, Feb 13, 1997	11.00	11.25	11.00	11.00
2071	NYSE	TCI	Wed, Feb 12, 1997	11.25	11.25	11.00	11.00
2070	NYSE	TCI	Tue, Feb 11, 1997	11.00	11.25	11.00	11.00
2069	NYSE	TCI	Mon, Feb 10, 1997	11.00	11.13	11.00	11.00
2068	NYSE	TCI	Fri, Feb 7, 1997	11.00	11.13	11.00	11.00
2067	NYSE	TCI	Thu, Feb 6, 1997	11.00	11.00	11.00	11.00
2066	NYSE	TCI	Wed, Feb 5, 1997	11.00	11.00	11.00	11.00
2065	NYSE	TCI	Mon, Feb 3, 1997	11.00	11.00	11.00	11.00
2064	NYSE	TCI	Fri, Jan 31, 1997	11.00	11.00	11.00	11.00
2063	NYSE	TCI	Thu, Jan 30, 1997	11.25	11.38	11.00	11.00
2062	NYSE	TCI	Wed, Jan 29, 1997	11.00	11.00	11.00	11.00
2061	NYSE	TCI	Fri, Jan 24, 1997	11.25	11.25	11.00	11.00
2060	NYSE	TCI	Thu, Jan 23, 1997	11.00	11.00	11.00	11.00
2059	NYSE	TCI	Wed, Jan 22, 1997	11.13	11.25	11.00	11.00
2058	NYSE	TCI	Tue, Jan 21, 1997	11.00	11.38	11.00	11.25
2057	NYSE	TCI	Mon, Jan 20, 1997	11.13	11.13	11.13	11.13
2056	NYSE	TCI	Fri, Jan 17, 1997	11.38	11.38	11.25	11.25
2055	NYSE	TCI	Thu, Jan 16, 1997	11.38	11.38	11.13	11.25
2054	NYSE	TCI	Wed, Jan 15, 1997	11.13	11.50	11.13	11.50
2053	NYSE	TCI	Tue, Jan 14, 1997	11.00	11.63	11.00	11.13
2052	NYSE	TCI	Mon, Jan 13, 1997	11.13	11.13	11.13	11.13
2051	NYSE	TCI	Thu, Jan 9, 1997	11.00	11.00	11.00	11.00
2050	NYSE	TCI	Wed, Jan 8, 1997	11.13	11.13	11.00	11.00
2049	NYSE	TCI	Tue, Jan 7, 1997	11.25	11.25	11.25	11.25
2048	NYSE	TCI	Mon, Jan 6, 1997	11.50	11.50	11.50	11.50
2047	NYSE	TCI	Fri, Jan 3, 1997	11.25	11.50	11.25	11.50
2046	NYSE	TCI	Thu, Jan 2, 1997	11.13	11.50	11.13	11.50
2045	NYSE	TCI	Tue, Dec 31, 1996	10.88	11.13	10.75	11.00
2044	NYSE	TCI	Mon, Dec 30, 1996	10.75	11.00	10.75	11.00
2043	NYSE	TCI	Fri, Dec 27, 1996	10.75	10.75	10.75	10.75
2042	NYSE	TCI	Thu, Dec 26, 1996	10.25	10.63	10.25	10.63
2041	NYSE	TCI	Tue, Dec 24, 1996	10.75	10.75	10.25	10.25
2040	NYSE	TCI	Mon, Dec 23, 1996	10.50	10.75	10.50	10.75
2039	NYSE	TCI	Fri, Dec 20, 1996	10.25	10.25	10.25	10.25
2038	NYSE	TCI	Thu, Dec 19, 1996	10.25	10.25	10.25	10.25
2037	NYSE	TCI	Wed, Dec 18, 1996	10.25	10.38	10.25	10.25
2036	NYSE	TCI	Tue, Dec 17, 1996	10.25	10.38	10.13	10.38
2035	NYSE	TCI	Mon, Dec 16, 1996	10.25	10.38	10.25	10.25
2034	NYSE	TCI	Fri, Dec 13, 1996	10.25	10.50	10.25	10.25
2033	NYSE	TCI	Thu, Dec 12, 1996	10.25	10.75	10.25	10.25
2032	NYSE	TCI	Wed, Dec 11, 1996	10.13	10.25	10.13	10.25
2031	NYSE	TCI	Tue, Dec 10, 1996	10.13	10.50	10.13	10.25
2030	NYSE	TCI	Mon, Dec 9, 1996	10.38	10.38	10.13	10.13
2029	NYSE	TCI	Fri, Dec 6, 1996	10.13	10.63	10.13	10.50
2028	NYSE	TCI	Thu, Dec 5, 1996	10.50	10.75	10.38	10.38
2027	NYSE	TCI	Wed, Dec 4, 1996	10.50	10.63	10.25	10.25
2026	NYSE	TCI	Tue, Dec 3, 1996	10.00	10.38	10.00	10.38
2025	NYSE	TCI	Mon, Dec 2, 1996	10.00	10.13	10.00	10.13
2024	NYSE	TCI	Tue, Nov 26, 1996	10.13	10.13	10.00	10.00
2023	NYSE	TCI	Mon, Nov 25, 1996	10.00	10.00	10.00	10.00
2022	NYSE	TCI	Fri, Nov 22, 1996	10.25	10.25	9.88	10.00
2021	NYSE	TCI	Thu, Nov 21, 1996	10.00	10.38	10.00	10.38
2020	NYSE	TCI	Wed, Nov 20, 1996	10.00	10.13	10.00	10.13
2019	NYSE	TCI	Tue, Nov 19, 1996	10.00	10.00	10.00	10.00
2018	NYSE	TCI	Mon, Nov 18, 1996	10.13	10.13	9.88	10.00
2017	NYSE	TCI	Fri, Nov 15, 1996	10.25	10.25	10.00	10.00
2016	NYSE	TCI	Thu, Nov 14, 1996	10.13	10.13	10.13	10.13
2015	NYSE	TCI	Wed, Nov 13, 1996	10.13	10.13	10.13	10.13
2014	NYSE	TCI	Tue, Nov 12, 1996	10.13	10.25	10.13	10.25
2013	NYSE	TCI	Mon, Nov 11, 1996	10.00	10.13	10.00	10.13
2012	NYSE	TCI	Fri, Nov 8, 1996	10.00	10.38	10.00	10.00
2011	NYSE	TCI	Thu, Nov 7, 1996	10.00	10.00	10.00	10.00
2010	NYSE	TCI	Wed, Nov 6, 1996	9.88	10.00	9.88	10.00
2009	NYSE	TCI	Tue, Nov 5, 1996	10.13	10.25	10.00	10.00
2008	NYSE	TCI	Mon, Nov 4, 1996	10.00	10.13	10.00	10.00
2007	NYSE	TCI	Fri, Nov 1, 1996	10.13	10.13	10.00	10.00
2006	NYSE	TCI	Thu, Oct 31, 1996	10.00	10.00	10.00	10.00
2005	NYSE	TCI	Wed, Oct 30, 1996	10.00	10.00	10.00	10.00
2004	NYSE	TCI	Tue, Oct 29, 1996	10.13	10.25	10.00	10.00
2003	NYSE	TCI	Mon, Oct 28, 1996	10.00	10.00	10.00	10.00
2002	NYSE	TCI	Fri, Oct 25, 1996	10.13	10.13	10.00	10.00
2001	NYSE	TCI	Thu, Oct 24, 1996	10.13	10.13	10.00	10.00
2000	NYSE	TCI	Wed, Oct 23, 1996	10.00	10.00	10.00	10.00
1999	NYSE	TCI	Tue, Oct 22, 1996	10.00	10.00	10.00	10.00
1998	NYSE	TCI	Mon, Oct 21, 1996	10.00	10.00	10.00	10.00
1997	NYSE	TCI	Fri, Oct 18, 1996	10.00	10.00	10.00	10.00
1996	NYSE	TCI	Wed, Oct 16, 1996	10.00	10.00	10.00	10.00
1995	NYSE	TCI	Tue, Oct 15, 1996	10.00	10.25	10.00	10.13
1994	NYSE	TCI	Mon, Oct 14, 1996	10.00	10.00	10.00	10.00
1993	NYSE	TCI	Fri, Oct 11, 1996	10.00	10.38	10.00	10.13
1992	NYSE	TCI	Thu, Oct 10, 1996	10.13	10.13	10.00	10.00
1991	NYSE	TCI	Wed, Oct 9, 1996	10.25	10.25	10.00	10.00
1990	NYSE	TCI	Tue, Oct 8, 1996	10.13	10.13	9.88	10.00
1989	NYSE	TCI	Fri, Oct 4, 1996	10.25	10.38	10.25	10.38
1988	NYSE	TCI	Thu, Oct 3, 1996	10.25	10.25	10.25	10.25
1987	NYSE	TCI	Wed, Oct 2, 1996	10.25	10.38	10.13	10.13
1986	NYSE	TCI	Tue, Oct 1, 1996	10.00	10.00	10.00	10.00
1985	NYSE	TCI	Mon, Sep 30, 1996	10.25	10.25	9.88	10.00
1984	NYSE	TCI	Fri, Sep 27, 1996	10.00	10.00	10.00	10.00
1983	NYSE	TCI	Thu, Sep 26, 1996	10.00	10.00	10.00	10.00
1982	NYSE	TCI	Wed, Sep 25, 1996	10.13	10.13	10.00	10.00
1981	NYSE	TCI	Tue, Sep 24, 1996	10.13	10.38	10.13	10.38
1980	NYSE	TCI	Mon, Sep 23, 1996	10.13	10.13	10.13	10.13
1979	NYSE	TCI	Fri, Sep 20, 1996	10.00	10.13	10.00	10.00
1978	NYSE	TCI	Thu, Sep 19, 1996	10.13	10.13	10.00	10.00
1977	NYSE	TCI	Wed, Sep 18, 1996	10.00	10.00	10.00	10.00
1976	NYSE	TCI	Tue, Sep 17, 1996	10.00	10.00	10.00	10.00
1975	NYSE	TCI	Mon, Sep 16, 1996	9.88	10.13	9.88	10.00
1974	NYSE	TCI	Fri, Sep 13, 1996	10.00	10.00	9.88	9.88
1973	NYSE	TCI	Thu, Sep 12, 1996	10.00	10.00	10.00	10.00
1972	NYSE	TCI	Wed, Sep 11, 1996	9.88	10.00	9.88	10.00
1971	NYSE	TCI	Tue, Sep 10, 1996	10.00	10.00	10.00	10.00
1970	NYSE	TCI	Mon, Sep 9, 1996	10.00	10.00	10.00	10.00
1969	NYSE	TCI	Fri, Sep 6, 1996	10.00	10.00	10.00	10.00
1968	NYSE	TCI	Thu, Sep 5, 1996	10.00	10.00	10.00	10.00
1967	NYSE	TCI	Wed, Sep 4, 1996	10.25	10.25	10.25	10.25
1966	NYSE	TCI	Tue, Sep 3, 1996	10.25	10.25	10.25	10.25
1965	NYSE	TCI	Fri, Aug 30, 1996	10.00	10.00	10.00	10.00
1964	NYSE	TCI	Thu, Aug 29, 1996	10.13	10.38	10.00	10.00
1963	NYSE	TCI	Wed, Aug 28, 1996	10.00	10.00	10.00	10.00
1962	NYSE	TCI	Tue, Aug 27, 1996	10.00	10.00	10.00	10.00
1961	NYSE	TCI	Mon, Aug 26, 1996	10.00	10.25	9.75	10.13
1960	NYSE	TCI	Fri, Aug 23, 1996	10.00	10.00	10.00	10.00
1959	NYSE	TCI	Thu, Aug 22, 1996	10.00	10.00	10.00	10.00
1958	NYSE	TCI	Wed, Aug 21, 1996	10.25	10.38	9.75	10.00
1957	NYSE	TCI	Tue, Aug 20, 1996	10.00	10.25	10.00	10.25
1956	NYSE	TCI	Mon, Aug 19, 1996	10.00	10.00	10.00	10.00
1955	NYSE	TCI	Thu, Aug 15, 1996	10.00	10.00	9.88	9.88
1954	NYSE	TCI	Wed, Aug 14, 1996	10.00	10.00	10.00	10.00
1953	NYSE	TCI	Tue, Aug 13, 1996	10.00	10.00	10.00	10.00
1952	NYSE	TCI	Mon, Aug 12, 1996	9.88	10.00	9.88	10.00
1951	NYSE	TCI	Thu, Aug 8, 1996	10.25	10.38	9.75	10.00
1950	NYSE	TCI	Wed, Aug 7, 1996	10.00	10.00	10.00	10.00
1949	NYSE	TCI	Tue, Aug 6, 1996	10.13	10.13	10.00	10.00
1948	NYSE	TCI	Mon, Aug 5, 1996	10.38	10.38	10.13	10.13
1947	NYSE	TCI	Fri, Aug 2, 1996	10.00	10.13	10.00	10.00
1946	NYSE	TCI	Thu, Aug 1, 1996	10.13	10.13	10.00	10.00
1945	NYSE	TCI	Wed, Jul 31, 1996	10.00	10.00	10.00	10.00
1944	NYSE	TCI	Mon, Jul 29, 1996	10.00	10.00	10.00	10.00
1943	NYSE	TCI	Fri, Jul 26, 1996	10.00	10.00	10.00	10.00
1942	NYSE	TCI	Thu, Jul 25, 1996	10.00	10.00	10.00	10.00
1941	NYSE	TCI	Wed, Jul 24, 1996	10.00	10.00	10.00	10.00
1940	NYSE	TCI	Tue, Jul 23, 1996	10.25	10.38	10.00	10.00
1939	NYSE	TCI	Mon, Jul 22, 1996	10.00	10.00	10.00	10.00
1938	NYSE	TCI	Thu, Jul 18, 1996	10.50	10.50	10.00	10.00
1937	NYSE	TCI	Wed, Jul 17, 1996	10.25	10.50	10.00	10.38
1936	NYSE	TCI	Tue, Jul 16, 1996	10.00	10.38	10.00	10.00
1935	NYSE	TCI	Mon, Jul 15, 1996	10.00	10.00	10.00	10.00
1934	NYSE	TCI	Fri, Jul 12, 1996	10.00	10.00	10.00	10.00
1933	NYSE	TCI	Thu, Jul 11, 1996	10.00	10.00	10.00	10.00
1932	NYSE	TCI	Wed, Jul 10, 1996	10.13	10.13	10.13	10.13
1931	NYSE	TCI	Tue, Jul 9, 1996	10.00	10.25	9.75	10.00
1930	NYSE	TCI	Mon, Jul 8, 1996	10.25	10.25	10.25	10.25
1929	NYSE	TCI	Wed, Jul 3, 1996	10.00	10.00	10.00	10.00
1928	NYSE	TCI	Tue, Jul 2, 1996	10.00	10.00	10.00	10.00
1927	NYSE	TCI	Mon, Jul 1, 1996	10.00	10.00	10.00	10.00
1926	NYSE	TCI	Fri, Jun 28, 1996	10.00	10.25	10.00	10.13
1925	NYSE	TCI	Thu, Jun 27, 1996	10.13	10.13	10.00	10.00
1924	NYSE	TCI	Wed, Jun 26, 1996	10.00	10.50	10.00	10.13
1923	NYSE	TCI	Tue, Jun 25, 1996	10.13	10.13	9.75	10.00
1922	NYSE	TCI	Mon, Jun 24, 1996	10.25	10.38	10.13	10.13
1921	NYSE	TCI	Fri, Jun 21, 1996	10.00	10.13	9.75	10.00
1920	NYSE	TCI	Thu, Jun 20, 1996	10.00	10.13	10.00	10.00
1919	NYSE	TCI	Wed, Jun 19, 1996	10.38	10.38	10.00	10.00
1918	NYSE	TCI	Tue, Jun 18, 1996	10.25	10.38	10.25	10.38
1917	NYSE	TCI	Mon, Jun 17, 1996	10.00	10.00	9.88	10.00
1916	NYSE	TCI	Fri, Jun 14, 1996	10.00	10.00	10.00	10.00
1915	NYSE	TCI	Thu, Jun 13, 1996	9.75	10.00	9.75	10.00
1914	NYSE	TCI	Wed, Jun 12, 1996	9.75	9.75	9.75	9.75
1913	NYSE	TCI	Mon, Jun 10, 1996	10.25	10.25	10.00	10.00
1912	NYSE	TCI	Fri, Jun 7, 1996	9.75	10.00	9.75	10.00
1911	NYSE	TCI	Thu, Jun 6, 1996	9.88	9.88	9.88	9.88
1910	NYSE	TCI	Wed, Jun 5, 1996	10.13	10.13	10.00	10.00
1909	NYSE	TCI	Tue, Jun 4, 1996	10.38	10.38	10.25	10.25
1908	NYSE	TCI	Mon, Jun 3, 1996	10.00	10.50	9.88	10.50
1907	NYSE	TCI	Fri, May 31, 1996	10.00	10.00	10.00	10.00
1906	NYSE	TCI	Thu, May 30, 1996	10.00	10.00	9.63	10.00
1905	NYSE	TCI	Wed, May 29, 1996	10.25	10.50	10.13	10.13
1904	NYSE	TCI	Tue, May 28, 1996	10.00	10.00	10.00	10.00
1903	NYSE	TCI	Fri, May 24, 1996	9.88	10.00	9.88	10.00
1902	NYSE	TCI	Thu, May 23, 1996	9.88	9.88	9.88	9.88
1901	NYSE	TCI	Wed, May 22, 1996	10.00	10.00	9.63	9.63
1900	NYSE	TCI	Tue, May 21, 1996	9.63	10.13	9.63	10.13
1899	NYSE	TCI	Mon, May 20, 1996	10.00	10.00	9.88	9.88
1898	NYSE	TCI	Fri, May 17, 1996	10.13	10.13	9.75	9.75
1897	NYSE	TCI	Thu, May 16, 1996	10.00	10.00	10.00	10.00
1896	NYSE	TCI	Wed, May 15, 1996	9.75	10.00	9.50	10.00
1895	NYSE	TCI	Tue, May 14, 1996	9.75	10.00	9.75	9.75
1894	NYSE	TCI	Mon, May 13, 1996	10.25	10.25	10.00	10.00
1893	NYSE	TCI	Fri, May 10, 1996	10.00	10.00	10.00	10.00
1892	NYSE	TCI	Thu, May 9, 1996	10.00	10.00	10.00	10.00
1891	NYSE	TCI	Wed, May 8, 1996	10.25	10.50	10.13	10.13
1890	NYSE	TCI	Tue, May 7, 1996	9.75	10.00	9.75	10.00
1889	NYSE	TCI	Mon, May 6, 1996	10.00	10.00	9.88	9.88
1888	NYSE	TCI	Wed, May 1, 1996	9.75	10.00	9.75	10.00
1887	NYSE	TCI	Mon, Apr 29, 1996	9.75	10.00	9.50	10.00
1886	NYSE	TCI	Fri, Apr 26, 1996	10.13	10.13	10.00	10.00
1885	NYSE	TCI	Thu, Apr 25, 1996	10.00	10.50	10.00	10.38
1884	NYSE	TCI	Wed, Apr 24, 1996	10.00	10.00	10.00	10.00
1883	NYSE	TCI	Tue, Apr 23, 1996	10.00	10.00	10.00	10.00
1882	NYSE	TCI	Mon, Apr 22, 1996	10.13	10.13	10.00	10.00
1881	NYSE	TCI	Fri, Apr 19, 1996	10.00	10.38	10.00	10.38
1880	NYSE	TCI	Thu, Apr 18, 1996	10.00	10.13	10.00	10.13
1879	NYSE	TCI	Wed, Apr 17, 1996	10.00	10.00	10.00	10.00
1878	NYSE	TCI	Tue, Apr 16, 1996	10.00	10.00	9.88	10.00
1877	NYSE	TCI	Mon, Apr 15, 1996	10.00	10.00	9.75	10.00
1876	NYSE	TCI	Fri, Apr 12, 1996	10.00	10.00	10.00	10.00
1875	NYSE	TCI	Thu, Apr 11, 1996	9.75	10.00	9.75	10.00
1874	NYSE	TCI	Wed, Apr 10, 1996	10.13	10.13	9.75	10.00
1873	NYSE	TCI	Tue, Apr 9, 1996	10.00	10.00	9.25	10.00
1872	NYSE	TCI	Mon, Apr 8, 1996	10.00	10.00	10.00	10.00
1871	NYSE	TCI	Thu, Apr 4, 1996	9.88	10.00	9.88	10.00
1870	NYSE	TCI	Wed, Apr 3, 1996	9.75	10.00	9.63	10.00
1869	NYSE	TCI	Tue, Apr 2, 1996	10.00	10.00	9.75	10.00
1868	NYSE	TCI	Mon, Apr 1, 1996	10.00	10.00	10.00	10.00
1867	NYSE	TCI	Fri, Mar 29, 1996	10.00	10.00	10.00	10.00
1866	NYSE	TCI	Thu, Mar 28, 1996	9.88	10.00	9.75	10.00
1865	NYSE	TCI	Wed, Mar 27, 1996	10.63	10.63	9.88	10.00
1864	NYSE	TCI	Tue, Mar 26, 1996	10.88	11.13	10.63	10.63
1863	NYSE	TCI	Mon, Mar 25, 1996	9.88	10.88	9.88	10.75
1862	NYSE	TCI	Fri, Mar 22, 1996	10.00	10.00	10.00	10.00
1861	NYSE	TCI	Thu, Mar 21, 1996	9.88	10.13	9.88	10.13
1860	NYSE	TCI	Wed, Mar 20, 1996	10.00	10.00	10.00	10.00
1859	NYSE	TCI	Tue, Mar 19, 1996	10.00	10.00	10.00	10.00
1858	NYSE	TCI	Mon, Mar 18, 1996	9.63	10.13	9.63	10.00
1857	NYSE	TCI	Fri, Mar 15, 1996	10.00	10.00	9.75	9.75
1856	NYSE	TCI	Thu, Mar 14, 1996	10.00	10.00	10.00	10.00
1855	NYSE	TCI	Wed, Mar 13, 1996	10.00	10.00	9.75	10.00
1854	NYSE	TCI	Tue, Mar 12, 1996	9.88	9.88	9.88	9.88
1853	NYSE	TCI	Mon, Mar 11, 1996	10.00	10.00	10.00	10.00
1852	NYSE	TCI	Fri, Mar 8, 1996	10.00	10.00	10.00	10.00
1851	NYSE	TCI	Thu, Mar 7, 1996	10.00	10.00	10.00	10.00
1850	NYSE	TCI	Wed, Mar 6, 1996	10.13	10.13	10.00	10.00
1849	NYSE	TCI	Tue, Mar 5, 1996	10.25	10.25	10.25	10.25
1848	NYSE	TCI	Mon, Mar 4, 1996	9.88	10.00	9.88	10.00
1847	NYSE	TCI	Thu, Feb 29, 1996	9.83	10.08	9.83	10.00
1846	NYSE	TCI	Wed, Feb 28, 1996	10.08	10.08	9.83	10.00
1845	NYSE	TCI	Tue, Feb 27, 1996	9.83	10.00	9.83	10.00
1844	NYSE	TCI	Mon, Feb 26, 1996	10.08	10.08	10.00	10.00
1843	NYSE	TCI	Fri, Feb 23, 1996	10.08	10.08	10.00	10.00
1842	NYSE	TCI	Thu, Feb 22, 1996	10.17	10.17	10.17	10.17
1841	NYSE	TCI	Wed, Feb 21, 1996	10.00	10.00	10.00	10.00
1840	NYSE	TCI	Tue, Feb 20, 1996	10.00	10.00	10.00	10.00
1839	NYSE	TCI	Fri, Feb 16, 1996	10.00	10.00	10.00	10.00
1838	NYSE	TCI	Thu, Feb 15, 1996	10.17	10.17	10.00	10.00
1837	NYSE	TCI	Wed, Feb 14, 1996	10.00	10.00	10.00	10.00
1836	NYSE	TCI	Tue, Feb 13, 1996	10.08	10.08	10.00	10.00
1835	NYSE	TCI	Mon, Feb 12, 1996	10.00	10.00	10.00	10.00
1834	NYSE	TCI	Fri, Feb 9, 1996	10.00	10.17	10.00	10.00
1833	NYSE	TCI	Thu, Feb 8, 1996	10.00	10.00	9.83	10.00
1832	NYSE	TCI	Wed, Feb 7, 1996	10.17	10.17	10.00	10.00
1831	NYSE	TCI	Tue, Feb 6, 1996	10.00	10.00	10.00	10.00
1830	NYSE	TCI	Mon, Feb 5, 1996	10.00	10.00	10.00	10.00
1829	NYSE	TCI	Fri, Feb 2, 1996	10.25	10.25	9.83	10.00
1828	NYSE	TCI	Thu, Feb 1, 1996	10.17	10.25	9.83	10.25
1827	NYSE	TCI	Wed, Jan 31, 1996	10.17	10.17	10.17	10.17
1826	NYSE	TCI	Tue, Jan 30, 1996	10.17	10.17	10.17	10.17
1825	NYSE	TCI	Fri, Jan 26, 1996	10.17	10.17	10.17	10.17
1824	NYSE	TCI	Thu, Jan 25, 1996	10.25	10.25	10.17	10.25
1823	NYSE	TCI	Wed, Jan 24, 1996	10.50	10.50	10.33	10.33
1822	NYSE	TCI	Tue, Jan 23, 1996	10.50	10.50	10.50	10.50
1821	NYSE	TCI	Mon, Jan 22, 1996	10.50	10.58	10.42	10.42
1820	NYSE	TCI	Fri, Jan 19, 1996	10.83	10.83	10.67	10.67
1819	NYSE	TCI	Thu, Jan 18, 1996	10.92	10.92	10.75	10.75
1818	NYSE	TCI	Wed, Jan 17, 1996	10.92	11.50	10.92	11.08
1817	NYSE	TCI	Tue, Jan 16, 1996	10.92	11.25	10.92	11.08
1816	NYSE	TCI	Mon, Jan 15, 1996	11.00	11.00	10.92	10.92
1815	NYSE	TCI	Fri, Jan 12, 1996	11.17	11.17	10.92	11.08
1814	NYSE	TCI	Thu, Jan 11, 1996	11.50	11.58	11.25	11.25
1813	NYSE	TCI	Wed, Jan 10, 1996	10.75	11.33	10.75	11.33
1812	NYSE	TCI	Tue, Jan 9, 1996	10.50	10.83	10.50	10.67
1811	NYSE	TCI	Mon, Jan 8, 1996	10.17	10.67	10.17	10.67
1810	NYSE	TCI	Fri, Jan 5, 1996	10.25	10.25	10.08	10.08
1809	NYSE	TCI	Thu, Jan 4, 1996	10.17	10.33	10.08	10.08
1808	NYSE	TCI	Wed, Jan 3, 1996	9.83	10.00	9.75	10.00
1807	NYSE	TCI	Fri, Dec 29, 1995	9.83	10.00	9.75	10.00
1806	NYSE	TCI	Thu, Dec 28, 1995	9.83	10.00	9.75	10.00
1805	NYSE	TCI	Wed, Dec 27, 1995	9.83	10.00	9.75	9.75
1804	NYSE	TCI	Tue, Dec 26, 1995	9.83	10.00	9.67	10.00
1803	NYSE	TCI	Fri, Dec 22, 1995	10.08	10.08	9.67	10.00
1802	NYSE	TCI	Thu, Dec 21, 1995	9.83	10.00	9.83	10.00
1801	NYSE	TCI	Wed, Dec 20, 1995	9.92	10.00	9.83	10.00
1800	NYSE	TCI	Tue, Dec 19, 1995	10.00	10.00	9.83	10.00
1799	NYSE	TCI	Mon, Dec 18, 1995	9.83	10.08	9.75	9.75
1798	NYSE	TCI	Fri, Dec 15, 1995	10.08	10.08	9.92	9.92
1797	NYSE	TCI	Thu, Dec 14, 1995	10.00	10.00	10.00	10.00
1796	NYSE	TCI	Wed, Dec 13, 1995	9.92	10.00	9.83	10.00
1795	NYSE	TCI	Tue, Dec 12, 1995	10.00	10.00	10.00	10.00
1794	NYSE	TCI	Mon, Dec 11, 1995	10.17	10.17	9.83	10.00
1793	NYSE	TCI	Fri, Dec 8, 1995	10.00	10.17	10.00	10.00
1792	NYSE	TCI	Thu, Dec 7, 1995	10.33	10.33	10.08	10.25
1791	NYSE	TCI	Wed, Dec 6, 1995	10.42	10.42	10.42	10.42
1790	NYSE	TCI	Tue, Dec 5, 1995	10.58	10.58	10.42	10.58
1789	NYSE	TCI	Mon, Dec 4, 1995	10.42	10.50	10.33	10.50
1788	NYSE	TCI	Fri, Dec 1, 1995	10.58	10.67	10.42	10.67
1787	NYSE	TCI	Thu, Nov 30, 1995	10.67	10.67	10.67	10.67
1786	NYSE	TCI	Wed, Nov 29, 1995	10.67	10.75	10.67	10.67
1785	NYSE	TCI	Tue, Nov 28, 1995	10.67	10.83	10.67	10.67
1784	NYSE	TCI	Mon, Nov 27, 1995	10.08	10.83	10.00	10.58
1783	NYSE	TCI	Fri, Nov 24, 1995	10.17	10.17	10.00	10.00
1782	NYSE	TCI	Wed, Nov 22, 1995	10.00	10.17	10.00	10.00
1781	NYSE	TCI	Tue, Nov 21, 1995	10.00	10.17	10.00	10.17
1780	NYSE	TCI	Mon, Nov 20, 1995	9.92	10.00	9.83	10.00
1779	NYSE	TCI	Fri, Nov 17, 1995	10.08	10.08	10.00	10.00
1778	NYSE	TCI	Thu, Nov 16, 1995	10.08	10.25	10.08	10.17
1777	NYSE	TCI	Wed, Nov 15, 1995	10.17	10.25	10.08	10.08
1776	NYSE	TCI	Tue, Nov 14, 1995	10.00	10.17	10.00	10.00
1775	NYSE	TCI	Mon, Nov 13, 1995	10.00	10.00	10.00	10.00
1774	NYSE	TCI	Fri, Nov 10, 1995	9.83	10.00	9.83	10.00
1773	NYSE	TCI	Thu, Nov 9, 1995	9.83	10.00	9.83	10.00
1772	NYSE	TCI	Tue, Nov 7, 1995	10.00	10.00	10.00	10.00
1771	NYSE	TCI	Mon, Nov 6, 1995	10.42	10.42	10.08	10.08
1770	NYSE	TCI	Fri, Nov 3, 1995	10.50	10.50	10.25	10.25
1769	NYSE	TCI	Thu, Nov 2, 1995	10.42	10.42	10.25	10.33
1768	NYSE	TCI	Wed, Nov 1, 1995	10.50	10.58	10.42	10.58
1767	NYSE	TCI	Tue, Oct 31, 1995	10.42	10.42	10.42	10.42
1766	NYSE	TCI	Mon, Oct 30, 1995	10.67	10.67	10.42	10.58
1765	NYSE	TCI	Fri, Oct 27, 1995	10.42	10.58	10.33	10.42
1764	NYSE	TCI	Thu, Oct 26, 1995	10.50	10.58	10.33	10.58
1763	NYSE	TCI	Wed, Oct 25, 1995	10.58	10.67	10.50	10.58
1762	NYSE	TCI	Tue, Oct 24, 1995	10.83	10.83	10.67	10.75
1761	NYSE	TCI	Mon, Oct 23, 1995	10.58	10.75	10.58	10.75
1760	NYSE	TCI	Fri, Oct 20, 1995	10.50	10.75	10.50	10.67
1759	NYSE	TCI	Thu, Oct 19, 1995	10.42	10.67	10.42	10.58
1758	NYSE	TCI	Wed, Oct 18, 1995	10.50	10.50	10.33	10.33
1757	NYSE	TCI	Tue, Oct 17, 1995	10.42	10.58	10.42	10.42
1756	NYSE	TCI	Mon, Oct 16, 1995	10.08	10.33	10.00	10.33
1755	NYSE	TCI	Fri, Oct 13, 1995	10.17	10.17	9.83	10.00
1754	NYSE	TCI	Thu, Oct 12, 1995	10.00	10.00	10.00	10.00
1753	NYSE	TCI	Wed, Oct 11, 1995	10.33	10.33	10.08	10.08
1752	NYSE	TCI	Tue, Oct 10, 1995	10.17	10.17	10.17	10.17
1751	NYSE	TCI	Mon, Oct 9, 1995	10.17	10.17	10.00	10.00
1750	NYSE	TCI	Fri, Oct 6, 1995	10.00	10.25	10.00	10.17
1749	NYSE	TCI	Thu, Oct 5, 1995	10.00	10.00	10.00	10.00
1748	NYSE	TCI	Wed, Oct 4, 1995	10.00	10.00	10.00	10.00
1747	NYSE	TCI	Tue, Oct 3, 1995	10.08	10.08	10.08	10.08
1746	NYSE	TCI	Mon, Oct 2, 1995	10.08	10.08	10.08	10.08
1745	NYSE	TCI	Fri, Sep 29, 1995	10.08	10.08	10.08	10.08
1744	NYSE	TCI	Thu, Sep 28, 1995	10.17	10.17	10.08	10.08
1743	NYSE	TCI	Wed, Sep 27, 1995	10.17	10.17	10.17	10.17
1742	NYSE	TCI	Tue, Sep 26, 1995	9.92	10.00	9.92	10.00
1741	NYSE	TCI	Mon, Sep 25, 1995	10.50	10.50	10.08	10.08
1740	NYSE	TCI	Fri, Sep 22, 1995	10.92	10.92	10.58	10.58
1739	NYSE	TCI	Thu, Sep 21, 1995	10.58	10.75	10.58	10.75
1738	NYSE	TCI	Wed, Sep 20, 1995	10.67	11.00	10.67	10.75
1737	NYSE	TCI	Tue, Sep 19, 1995	10.75	10.75	10.75	10.75
1736	NYSE	TCI	Mon, Sep 18, 1995	10.67	10.83	10.67	10.75
1735	NYSE	TCI	Fri, Sep 15, 1995	10.58	10.58	10.58	10.58
1734	NYSE	TCI	Thu, Sep 14, 1995	10.67	10.67	10.67	10.67
1733	NYSE	TCI	Wed, Sep 13, 1995	10.67	10.67	10.67	10.67
1732	NYSE	TCI	Tue, Sep 12, 1995	10.75	10.75	10.67	10.67
1731	NYSE	TCI	Mon, Sep 11, 1995	10.75	11.00	10.75	10.83
1730	NYSE	TCI	Fri, Sep 8, 1995	10.75	10.92	10.75	10.92
1729	NYSE	TCI	Thu, Sep 7, 1995	10.67	11.00	10.67	10.75
1728	NYSE	TCI	Wed, Sep 6, 1995	10.75	10.83	10.67	10.67
1727	NYSE	TCI	Tue, Sep 5, 1995	10.67	10.67	10.67	10.67
1726	NYSE	TCI	Fri, Sep 1, 1995	10.33	10.75	10.33	10.67
1725	NYSE	TCI	Thu, Aug 31, 1995	10.42	10.42	10.33	10.33
1724	NYSE	TCI	Wed, Aug 30, 1995	10.33	10.42	10.33	10.42
1723	NYSE	TCI	Tue, Aug 29, 1995	10.33	10.33	10.08	10.25
1722	NYSE	TCI	Mon, Aug 28, 1995	10.17	10.33	10.17	10.33
1721	NYSE	TCI	Thu, Aug 24, 1995	10.17	10.17	10.00	10.00
1720	NYSE	TCI	Wed, Aug 23, 1995	10.00	10.00	10.00	10.00
1719	NYSE	TCI	Tue, Aug 22, 1995	10.00	10.00	10.00	10.00
1718	NYSE	TCI	Mon, Aug 21, 1995	10.08	10.08	10.08	10.08
1717	NYSE	TCI	Fri, Aug 18, 1995	10.00	10.00	10.00	10.00
1716	NYSE	TCI	Thu, Aug 17, 1995	9.83	10.00	9.83	10.00
1715	NYSE	TCI	Wed, Aug 16, 1995	10.17	10.17	10.00	10.00
1714	NYSE	TCI	Tue, Aug 15, 1995	10.25	10.25	10.00	10.00
1713	NYSE	TCI	Mon, Aug 14, 1995	10.17	10.17	10.17	10.17
1712	NYSE	TCI	Fri, Aug 11, 1995	10.00	10.00	10.00	10.00
1711	NYSE	TCI	Thu, Aug 10, 1995	10.00	10.00	10.00	10.00
1710	NYSE	TCI	Wed, Aug 9, 1995	10.00	10.00	10.00	10.00
1709	NYSE	TCI	Tue, Aug 8, 1995	9.92	10.08	9.83	10.00
1708	NYSE	TCI	Mon, Aug 7, 1995	10.00	10.00	10.00	10.00
1707	NYSE	TCI	Fri, Aug 4, 1995	10.00	10.00	10.00	10.00
1706	NYSE	TCI	Thu, Aug 3, 1995	10.00	10.17	10.00	10.00
1705	NYSE	TCI	Wed, Aug 2, 1995	10.00	10.00	10.00	10.00
1704	NYSE	TCI	Tue, Aug 1, 1995	10.00	10.00	10.00	10.00
1703	NYSE	TCI	Mon, Jul 31, 1995	10.08	10.08	10.08	10.08
1702	NYSE	TCI	Thu, Jul 27, 1995	10.42	10.58	10.17	10.17
1701	NYSE	TCI	Wed, Jul 26, 1995	10.25	10.58	10.17	10.58
1700	NYSE	TCI	Tue, Jul 25, 1995	10.17	10.17	10.08	10.08
1699	NYSE	TCI	Mon, Jul 24, 1995	10.08	10.33	10.08	10.33
1698	NYSE	TCI	Thu, Jul 20, 1995	10.25	10.25	10.25	10.25
1697	NYSE	TCI	Wed, Jul 19, 1995	10.17	10.17	10.17	10.17
1696	NYSE	TCI	Tue, Jul 18, 1995	10.17	10.42	10.17	10.17
1695	NYSE	TCI	Mon, Jul 17, 1995	10.00	10.25	10.00	10.17
1694	NYSE	TCI	Thu, Jul 13, 1995	10.00	10.08	10.00	10.00
1693	NYSE	TCI	Wed, Jul 12, 1995	10.00	10.00	10.00	10.00
1692	NYSE	TCI	Tue, Jul 11, 1995	10.00	10.00	10.00	10.00
1691	NYSE	TCI	Mon, Jul 10, 1995	10.00	10.00	10.00	10.00
1690	NYSE	TCI	Fri, Jul 7, 1995	10.17	10.17	10.00	10.08
1689	NYSE	TCI	Thu, Jul 6, 1995	10.00	10.00	10.00	10.00
1688	NYSE	TCI	Wed, Jul 5, 1995	10.00	10.00	10.00	10.00
1687	NYSE	TCI	Mon, Jul 3, 1995	10.08	10.08	10.08	10.08
1686	NYSE	TCI	Fri, Jun 30, 1995	10.00	10.17	10.00	10.17
1685	NYSE	TCI	Thu, Jun 29, 1995	10.00	10.17	10.00	10.00
1684	NYSE	TCI	Wed, Jun 28, 1995	10.00	10.00	10.00	10.00
1683	NYSE	TCI	Tue, Jun 27, 1995	10.08	10.08	10.08	10.08
1682	NYSE	TCI	Mon, Jun 26, 1995	10.00	10.17	9.83	10.08
1681	NYSE	TCI	Fri, Jun 23, 1995	10.08	10.08	10.00	10.00
1680	NYSE	TCI	Wed, Jun 21, 1995	10.00	10.00	10.00	10.00
1679	NYSE	TCI	Tue, Jun 20, 1995	10.00	10.00	10.00	10.00
1678	NYSE	TCI	Mon, Jun 19, 1995	10.00	10.00	10.00	10.00
1677	NYSE	TCI	Thu, Jun 15, 1995	10.00	10.00	10.00	10.00
1676	NYSE	TCI	Wed, Jun 14, 1995	10.00	10.00	10.00	10.00
1675	NYSE	TCI	Tue, Jun 13, 1995	10.00	10.00	10.00	10.00
1674	NYSE	TCI	Mon, Jun 12, 1995	10.08	10.08	10.00	10.00
1673	NYSE	TCI	Fri, Jun 9, 1995	10.00	10.00	10.00	10.00
1672	NYSE	TCI	Thu, Jun 8, 1995	10.08	10.08	10.08	10.08
1671	NYSE	TCI	Wed, Jun 7, 1995	10.00	10.17	10.00	10.17
1670	NYSE	TCI	Tue, Jun 6, 1995	10.00	10.00	10.00	10.00
1669	NYSE	TCI	Mon, Jun 5, 1995	10.00	10.00	10.00	10.00
1668	NYSE	TCI	Fri, Jun 2, 1995	10.00	10.00	10.00	10.00
1667	NYSE	TCI	Thu, Jun 1, 1995	10.00	10.00	10.00	10.00
1666	NYSE	TCI	Wed, May 31, 1995	10.00	10.00	10.00	10.00
1665	NYSE	TCI	Tue, May 30, 1995	10.00	10.00	10.00	10.00
1664	NYSE	TCI	Fri, May 26, 1995	10.17	10.17	10.00	10.00
1663	NYSE	TCI	Thu, May 25, 1995	10.17	10.17	10.17	10.17
1662	NYSE	TCI	Wed, May 24, 1995	10.17	10.17	9.83	10.00
1661	NYSE	TCI	Tue, May 23, 1995	10.00	10.00	10.00	10.00
1660	NYSE	TCI	Mon, May 22, 1995	10.00	10.00	10.00	10.00
1659	NYSE	TCI	Fri, May 19, 1995	9.83	10.08	9.83	10.00
1658	NYSE	TCI	Thu, May 18, 1995	10.00	10.00	10.00	10.00
1657	NYSE	TCI	Wed, May 17, 1995	10.00	10.25	10.00	10.08
1656	NYSE	TCI	Tue, May 16, 1995	10.00	10.00	10.00	10.00
1655	NYSE	TCI	Mon, May 15, 1995	10.00	10.00	10.00	10.00
1654	NYSE	TCI	Fri, May 12, 1995	10.00	10.08	10.00	10.08
1653	NYSE	TCI	Thu, May 11, 1995	10.17	10.17	10.00	10.00
1652	NYSE	TCI	Wed, May 10, 1995	10.00	10.00	10.00	10.00
1651	NYSE	TCI	Tue, May 9, 1995	10.25	10.33	10.00	10.08
1650	NYSE	TCI	Mon, May 8, 1995	10.08	10.08	10.08	10.08
1649	NYSE	TCI	Fri, May 5, 1995	10.25	10.25	10.17	10.17
1648	NYSE	TCI	Wed, May 3, 1995	10.08	10.17	10.08	10.17
1647	NYSE	TCI	Tue, May 2, 1995	10.17	10.17	10.08	10.08
1646	NYSE	TCI	Mon, May 1, 1995	10.17	10.25	10.08	10.08
1645	NYSE	TCI	Fri, Apr 28, 1995	10.08	10.17	10.00	10.17
1644	NYSE	TCI	Thu, Apr 27, 1995	10.17	10.33	10.08	10.08
1643	NYSE	TCI	Wed, Apr 26, 1995	10.33	10.33	10.33	10.33
1642	NYSE	TCI	Tue, Apr 25, 1995	10.33	10.33	10.33	10.33
1641	NYSE	TCI	Mon, Apr 24, 1995	10.17	10.17	10.17	10.17
1640	NYSE	TCI	Fri, Apr 21, 1995	10.08	10.33	10.00	10.33
1639	NYSE	TCI	Thu, Apr 20, 1995	10.00	10.25	10.00	10.08
1638	NYSE	TCI	Wed, Apr 19, 1995	10.08	10.33	10.08	10.17
1637	NYSE	TCI	Tue, Apr 18, 1995	10.00	10.08	9.92	10.08
1636	NYSE	TCI	Mon, Apr 17, 1995	10.08	10.17	10.08	10.17
1635	NYSE	TCI	Thu, Apr 13, 1995	10.33	10.33	10.08	10.08
1634	NYSE	TCI	Wed, Apr 12, 1995	10.42	10.42	10.42	10.42
1633	NYSE	TCI	Tue, Apr 11, 1995	10.33	10.33	10.17	10.33
1632	NYSE	TCI	Mon, Apr 10, 1995	10.17	10.33	10.17	10.33
1631	NYSE	TCI	Fri, Apr 7, 1995	10.00	10.00	10.00	10.00
1630	NYSE	TCI	Thu, Apr 6, 1995	10.08	10.08	10.08	10.08
1629	NYSE	TCI	Wed, Apr 5, 1995	10.08	10.25	10.08	10.25
1628	NYSE	TCI	Tue, Apr 4, 1995	10.00	10.00	10.00	10.00
1627	NYSE	TCI	Mon, Apr 3, 1995	10.00	10.00	10.00	10.00
1626	NYSE	TCI	Fri, Mar 31, 1995	10.00	10.00	9.83	10.00
1625	NYSE	TCI	Thu, Mar 30, 1995	10.00	10.00	10.00	10.00
1624	NYSE	TCI	Wed, Mar 29, 1995	10.00	10.00	10.00	10.00
1623	NYSE	TCI	Tue, Mar 28, 1995	10.00	10.00	9.83	10.00
1622	NYSE	TCI	Mon, Mar 27, 1995	10.00	10.17	10.00	10.17
1621	NYSE	TCI	Fri, Mar 24, 1995	10.00	10.08	10.00	10.00
1620	NYSE	TCI	Thu, Mar 23, 1995	10.00	10.00	10.00	10.00
1619	NYSE	TCI	Wed, Mar 22, 1995	10.17	10.17	10.00	10.00
1618	NYSE	TCI	Tue, Mar 21, 1995	10.00	10.00	10.00	10.00
1617	NYSE	TCI	Mon, Mar 20, 1995	10.00	10.00	10.00	10.00
1616	NYSE	TCI	Fri, Mar 17, 1995	10.00	10.00	10.00	10.00
1615	NYSE	TCI	Thu, Mar 16, 1995	10.17	10.17	10.00	10.00
1614	NYSE	TCI	Wed, Mar 15, 1995	10.00	10.00	10.00	10.00
1613	NYSE	TCI	Tue, Mar 14, 1995	9.83	10.00	9.83	10.00
1612	NYSE	TCI	Mon, Mar 13, 1995	10.00	10.00	9.75	10.00
1611	NYSE	TCI	Fri, Mar 10, 1995	10.00	10.00	9.83	10.00
1610	NYSE	TCI	Thu, Mar 9, 1995	10.00	10.00	10.00	10.00
1609	NYSE	TCI	Wed, Mar 8, 1995	10.00	10.00	10.00	10.00
1608	NYSE	TCI	Tue, Mar 7, 1995	10.00	10.00	10.00	10.00
1607	NYSE	TCI	Mon, Mar 6, 1995	10.00	10.00	10.00	10.00
1606	NYSE	TCI	Thu, Mar 2, 1995	10.00	10.00	10.00	10.00
1605	NYSE	TCI	Wed, Mar 1, 1995	10.00	10.00	10.00	10.00
1604	NYSE	TCI	Tue, Feb 28, 1995	9.92	10.00	9.92	10.00
1603	NYSE	TCI	Mon, Feb 27, 1995	10.25	10.25	10.00	10.00
1602	NYSE	TCI	Fri, Feb 24, 1995	10.00	10.17	10.00	10.17
1601	NYSE	TCI	Thu, Feb 23, 1995	10.00	10.00	10.00	10.00
1600	NYSE	TCI	Wed, Feb 22, 1995	10.00	10.00	10.00	10.00
1599	NYSE	TCI	Tue, Feb 21, 1995	10.17	10.17	10.00	10.00
1598	NYSE	TCI	Fri, Feb 17, 1995	10.00	10.00	10.00	10.00
1597	NYSE	TCI	Thu, Feb 16, 1995	10.00	10.00	10.00	10.00
1596	NYSE	TCI	Wed, Feb 15, 1995	10.00	10.00	10.00	10.00
1595	NYSE	TCI	Tue, Feb 14, 1995	10.00	10.17	10.00	10.00
1594	NYSE	TCI	Mon, Feb 13, 1995	10.00	10.00	9.92	9.92
1593	NYSE	TCI	Fri, Feb 10, 1995	10.00	10.00	10.00	10.00
1592	NYSE	TCI	Thu, Feb 9, 1995	10.00	10.00	10.00	10.00
1591	NYSE	TCI	Wed, Feb 8, 1995	10.00	10.00	10.00	10.00
1590	NYSE	TCI	Tue, Feb 7, 1995	10.00	10.00	10.00	10.00
1589	NYSE	TCI	Mon, Feb 6, 1995	10.00	10.00	10.00	10.00
1588	NYSE	TCI	Fri, Feb 3, 1995	10.00	10.17	10.00	10.00
1587	NYSE	TCI	Thu, Feb 2, 1995	10.00	10.00	10.00	10.00
1586	NYSE	TCI	Tue, Jan 31, 1995	10.00	10.17	10.00	10.00
1585	NYSE	TCI	Mon, Jan 30, 1995	10.00	10.00	10.00	10.00
1584	NYSE	TCI	Fri, Jan 27, 1995	10.00	10.00	10.00	10.00
1583	NYSE	TCI	Wed, Jan 25, 1995	10.00	10.00	10.00	10.00
1582	NYSE	TCI	Mon, Jan 23, 1995	10.00	10.00	10.00	10.00
1581	NYSE	TCI	Fri, Jan 20, 1995	10.00	10.17	10.00	10.17
1580	NYSE	TCI	Thu, Jan 19, 1995	10.00	10.00	10.00	10.00
1579	NYSE	TCI	Wed, Jan 18, 1995	10.00	10.00	10.00	10.00
1578	NYSE	TCI	Tue, Jan 17, 1995	10.00	10.17	10.00	10.00
1577	NYSE	TCI	Mon, Jan 16, 1995	10.17	10.17	10.00	10.00
1576	NYSE	TCI	Fri, Jan 13, 1995	10.00	10.25	10.00	10.25
1575	NYSE	TCI	Thu, Jan 12, 1995	10.00	10.00	10.00	10.00
1574	NYSE	TCI	Wed, Jan 11, 1995	10.00	10.17	10.00	10.00
1573	NYSE	TCI	Tue, Jan 10, 1995	10.00	10.00	10.00	10.00
1572	NYSE	TCI	Mon, Jan 9, 1995	10.17	10.17	10.08	10.08
1571	NYSE	TCI	Fri, Jan 6, 1995	10.08	10.08	10.08	10.08
1570	NYSE	TCI	Thu, Jan 5, 1995	10.17	10.17	10.08	10.08
1569	NYSE	TCI	Wed, Jan 4, 1995	10.00	10.00	10.00	10.00
1568	NYSE	TCI	Tue, Jan 3, 1995	10.00	10.00	10.00	10.00
1567	NYSE	TCI	Fri, Dec 30, 1994	10.00	10.00	9.92	9.92
1566	NYSE	TCI	Thu, Dec 29, 1994	9.92	10.00	9.92	10.00
1565	NYSE	TCI	Wed, Dec 28, 1994	9.83	9.92	9.83	9.92
1564	NYSE	TCI	Tue, Dec 27, 1994	9.67	9.83	9.67	9.83
1563	NYSE	TCI	Fri, Dec 23, 1994	9.83	9.83	9.83	9.83
1562	NYSE	TCI	Thu, Dec 22, 1994	9.83	9.83	9.83	9.83
1561	NYSE	TCI	Wed, Dec 21, 1994	9.83	9.83	9.83	9.83
1560	NYSE	TCI	Tue, Dec 20, 1994	9.67	9.67	9.67	9.67
1559	NYSE	TCI	Mon, Dec 19, 1994	9.67	9.67	9.67	9.67
1558	NYSE	TCI	Fri, Dec 16, 1994	9.67	9.67	9.67	9.67
1557	NYSE	TCI	Thu, Dec 15, 1994	9.67	9.67	9.67	9.67
1556	NYSE	TCI	Wed, Dec 14, 1994	9.75	9.83	9.75	9.75
1555	NYSE	TCI	Tue, Dec 13, 1994	9.67	9.67	9.67	9.67
1554	NYSE	TCI	Mon, Dec 12, 1994	9.67	9.67	9.67	9.67
1553	NYSE	TCI	Fri, Dec 9, 1994	9.58	9.58	9.50	9.50
1552	NYSE	TCI	Thu, Dec 8, 1994	9.50	9.67	9.50	9.67
1551	NYSE	TCI	Wed, Dec 7, 1994	9.67	9.67	9.50	9.50
1550	NYSE	TCI	Tue, Dec 6, 1994	9.50	9.50	9.50	9.50
1549	NYSE	TCI	Mon, Dec 5, 1994	9.50	9.50	9.50	9.50
1548	NYSE	TCI	Fri, Dec 2, 1994	9.58	9.58	9.50	9.50
1547	NYSE	TCI	Thu, Dec 1, 1994	9.50	9.50	9.50	9.50
1546	NYSE	TCI	Wed, Nov 30, 1994	9.50	9.50	9.50	9.50
1545	NYSE	TCI	Tue, Nov 29, 1994	9.50	9.50	9.50	9.50
1544	NYSE	TCI	Mon, Nov 28, 1994	9.67	9.67	9.67	9.67
1543	NYSE	TCI	Fri, Nov 25, 1994	9.75	9.75	9.75	9.75
1542	NYSE	TCI	Wed, Nov 23, 1994	9.67	9.67	9.67	9.67
1541	NYSE	TCI	Tue, Nov 22, 1994	9.33	9.50	9.17	9.50
1540	NYSE	TCI	Mon, Nov 21, 1994	9.58	9.58	9.50	9.50
1539	NYSE	TCI	Fri, Nov 18, 1994	9.83	9.83	9.67	9.67
1538	NYSE	TCI	Thu, Nov 17, 1994	9.50	9.67	9.50	9.67
1537	NYSE	TCI	Wed, Nov 16, 1994	9.50	9.50	9.50	9.50
1536	NYSE	TCI	Tue, Nov 15, 1994	9.50	9.50	9.50	9.50
1535	NYSE	TCI	Mon, Nov 14, 1994	9.50	9.50	9.50	9.50
1534	NYSE	TCI	Fri, Nov 11, 1994	9.67	9.67	9.50	9.50
1533	NYSE	TCI	Thu, Nov 10, 1994	9.50	9.50	9.50	9.50
1532	NYSE	TCI	Wed, Nov 9, 1994	9.50	9.50	9.50	9.50
1531	NYSE	TCI	Tue, Nov 8, 1994	9.50	9.50	9.50	9.50
1530	NYSE	TCI	Mon, Nov 7, 1994	9.50	9.75	9.50	9.67
1529	NYSE	TCI	Fri, Nov 4, 1994	9.50	9.50	9.50	9.50
1528	NYSE	TCI	Thu, Nov 3, 1994	9.50	9.50	9.50	9.50
1527	NYSE	TCI	Wed, Nov 2, 1994	9.50	9.50	9.50	9.50
1526	NYSE	TCI	Tue, Nov 1, 1994	9.50	9.50	9.50	9.50
1525	NYSE	TCI	Mon, Oct 31, 1994	9.50	9.50	9.50	9.50
1524	NYSE	TCI	Thu, Oct 27, 1994	9.50	9.50	9.50	9.50
1523	NYSE	TCI	Wed, Oct 26, 1994	9.75	9.75	9.50	9.50
1522	NYSE	TCI	Tue, Oct 25, 1994	9.50	9.67	9.50	9.67
1521	NYSE	TCI	Mon, Oct 24, 1994	9.50	9.50	9.50	9.50
1520	NYSE	TCI	Fri, Oct 21, 1994	9.50	9.67	9.50	9.58
1519	NYSE	TCI	Thu, Oct 20, 1994	9.58	9.58	9.58	9.58
1518	NYSE	TCI	Wed, Oct 19, 1994	9.50	9.50	9.50	9.50
1517	NYSE	TCI	Tue, Oct 18, 1994	9.50	9.50	9.50	9.50
1516	NYSE	TCI	Mon, Oct 17, 1994	9.50	9.50	9.50	9.50
1515	NYSE	TCI	Fri, Oct 14, 1994	9.50	9.50	9.50	9.50
1514	NYSE	TCI	Thu, Oct 13, 1994	9.50	9.50	9.50	9.50
1513	NYSE	TCI	Wed, Oct 12, 1994	9.50	9.50	9.50	9.50
1512	NYSE	TCI	Tue, Oct 11, 1994	9.50	9.67	9.50	9.67
1511	NYSE	TCI	Mon, Oct 10, 1994	9.50	9.50	9.50	9.50
1510	NYSE	TCI	Thu, Oct 6, 1994	9.50	9.50	9.50	9.50
1509	NYSE	TCI	Wed, Oct 5, 1994	9.50	9.50	9.50	9.50
1508	NYSE	TCI	Mon, Oct 3, 1994	9.50	9.50	9.50	9.50
1507	NYSE	TCI	Fri, Sep 30, 1994	9.50	9.50	9.50	9.50
1506	NYSE	TCI	Wed, Sep 28, 1994	9.50	9.50	9.50	9.50
1505	NYSE	TCI	Tue, Sep 27, 1994	9.50	9.50	9.50	9.50
1504	NYSE	TCI	Mon, Sep 26, 1994	9.50	9.58	9.50	9.50
1503	NYSE	TCI	Fri, Sep 23, 1994	9.50	9.50	9.50	9.50
1502	NYSE	TCI	Thu, Sep 22, 1994	9.50	9.50	9.50	9.50
1501	NYSE	TCI	Wed, Sep 21, 1994	9.50	9.50	9.50	9.50
1500	NYSE	TCI	Tue, Sep 20, 1994	9.50	9.50	9.50	9.50
1499	NYSE	TCI	Mon, Sep 19, 1994	9.58	9.58	9.50	9.50
1498	NYSE	TCI	Fri, Sep 16, 1994	9.50	9.50	9.50	9.50
1497	NYSE	TCI	Thu, Sep 15, 1994	9.50	9.50	9.50	9.50
1496	NYSE	TCI	Wed, Sep 14, 1994	9.50	9.58	9.50	9.58
1495	NYSE	TCI	Mon, Sep 12, 1994	9.50	9.50	9.50	9.50
1494	NYSE	TCI	Fri, Sep 9, 1994	9.50	9.58	9.50	9.50
1493	NYSE	TCI	Thu, Sep 8, 1994	9.50	9.58	9.50	9.50
1492	NYSE	TCI	Wed, Sep 7, 1994	9.50	9.50	9.50	9.50
1491	NYSE	TCI	Tue, Sep 6, 1994	9.58	9.58	9.58	9.58
1490	NYSE	TCI	Fri, Sep 2, 1994	9.50	9.67	9.50	9.67
1489	NYSE	TCI	Thu, Sep 1, 1994	9.50	9.50	9.50	9.50
1488	NYSE	TCI	Wed, Aug 31, 1994	9.50	9.50	9.50	9.50
1487	NYSE	TCI	Tue, Aug 30, 1994	9.67	9.67	9.50	9.50
1486	NYSE	TCI	Mon, Aug 29, 1994	9.67	9.67	9.58	9.58
1485	NYSE	TCI	Fri, Aug 26, 1994	9.50	9.67	9.50	9.58
1484	NYSE	TCI	Thu, Aug 25, 1994	9.50	9.58	9.50	9.58
1483	NYSE	TCI	Wed, Aug 24, 1994	9.50	9.50	9.50	9.50
1482	NYSE	TCI	Tue, Aug 23, 1994	9.50	9.50	9.50	9.50
1481	NYSE	TCI	Mon, Aug 22, 1994	9.58	9.58	9.50	9.50
1480	NYSE	TCI	Fri, Aug 19, 1994	9.50	9.50	9.50	9.50
1479	NYSE	TCI	Thu, Aug 18, 1994	9.58	9.58	9.58	9.58
1478	NYSE	TCI	Wed, Aug 17, 1994	9.58	9.75	9.50	9.75
1477	NYSE	TCI	Tue, Aug 16, 1994	9.58	9.58	9.58	9.58
1476	NYSE	TCI	Mon, Aug 15, 1994	9.50	9.92	9.50	9.75
1475	NYSE	TCI	Fri, Aug 12, 1994	9.50	9.50	9.50	9.50
1474	NYSE	TCI	Thu, Aug 11, 1994	9.50	9.50	9.50	9.50
1473	NYSE	TCI	Wed, Aug 10, 1994	9.58	9.58	9.58	9.58
1472	NYSE	TCI	Tue, Aug 9, 1994	9.58	9.58	9.58	9.58
1471	NYSE	TCI	Mon, Aug 8, 1994	9.50	9.67	9.50	9.58
1470	NYSE	TCI	Fri, Aug 5, 1994	9.50	9.58	9.50	9.58
1469	NYSE	TCI	Thu, Aug 4, 1994	9.58	9.58	9.50	9.50
1468	NYSE	TCI	Tue, Aug 2, 1994	9.50	9.67	9.50	9.67
1467	NYSE	TCI	Mon, Aug 1, 1994	9.50	9.58	9.50	9.50
1466	NYSE	TCI	Fri, Jul 29, 1994	9.67	9.67	9.42	9.58
1465	NYSE	TCI	Thu, Jul 28, 1994	9.50	9.50	9.50	9.50
1464	NYSE	TCI	Wed, Jul 27, 1994	9.67	9.67	9.67	9.67
1463	NYSE	TCI	Tue, Jul 26, 1994	9.50	9.50	9.50	9.50
1462	NYSE	TCI	Mon, Jul 25, 1994	9.67	9.67	9.25	9.50
1461	NYSE	TCI	Fri, Jul 22, 1994	9.50	9.50	9.50	9.50
1460	NYSE	TCI	Thu, Jul 21, 1994	9.58	9.58	9.50	9.50
1459	NYSE	TCI	Wed, Jul 20, 1994	9.50	9.50	9.33	9.50
1458	NYSE	TCI	Tue, Jul 19, 1994	9.50	9.50	9.42	9.50
1457	NYSE	TCI	Mon, Jul 18, 1994	9.50	9.50	9.50	9.50
1456	NYSE	TCI	Fri, Jul 15, 1994	9.50	9.50	9.50	9.50
1455	NYSE	TCI	Wed, Jul 13, 1994	9.50	9.50	9.50	9.50
1454	NYSE	TCI	Tue, Jul 12, 1994	9.50	9.50	9.50	9.50
1453	NYSE	TCI	Mon, Jul 11, 1994	9.50	9.50	9.50	9.50
1452	NYSE	TCI	Fri, Jul 8, 1994	9.50	9.50	9.50	9.50
1451	NYSE	TCI	Thu, Jul 7, 1994	9.50	9.50	9.50	9.50
1450	NYSE	TCI	Wed, Jul 6, 1994	9.50	9.50	9.50	9.50
1449	NYSE	TCI	Tue, Jul 5, 1994	9.50	9.50	9.50	9.50
1448	NYSE	TCI	Thu, Jun 30, 1994	9.50	9.50	9.50	9.50
1447	NYSE	TCI	Wed, Jun 29, 1994	9.50	9.50	9.50	9.50
1446	NYSE	TCI	Tue, Jun 28, 1994	9.67	9.67	9.50	9.50
1445	NYSE	TCI	Mon, Jun 27, 1994	9.50	9.50	9.50	9.50
1444	NYSE	TCI	Fri, Jun 24, 1994	9.50	9.50	9.50	9.50
1443	NYSE	TCI	Thu, Jun 23, 1994	9.50	9.67	9.50	9.67
1442	NYSE	TCI	Wed, Jun 22, 1994	9.50	9.50	9.50	9.50
1441	NYSE	TCI	Tue, Jun 21, 1994	9.50	9.50	9.50	9.50
1440	NYSE	TCI	Fri, Jun 17, 1994	9.50	9.50	9.50	9.50
1439	NYSE	TCI	Thu, Jun 16, 1994	9.50	9.50	9.50	9.50
1438	NYSE	TCI	Wed, Jun 15, 1994	9.50	9.50	9.50	9.50
1437	NYSE	TCI	Tue, Jun 14, 1994	9.50	9.50	9.50	9.50
1436	NYSE	TCI	Mon, Jun 13, 1994	9.58	9.58	9.58	9.58
1435	NYSE	TCI	Fri, Jun 10, 1994	9.50	9.67	9.50	9.67
1434	NYSE	TCI	Thu, Jun 9, 1994	9.50	9.50	9.50	9.50
1433	NYSE	TCI	Wed, Jun 8, 1994	9.50	9.50	9.50	9.50
1432	NYSE	TCI	Tue, Jun 7, 1994	9.58	9.58	9.58	9.58
1431	NYSE	TCI	Mon, Jun 6, 1994	9.50	9.50	9.50	9.50
1430	NYSE	TCI	Fri, Jun 3, 1994	9.58	9.58	9.50	9.50
1429	NYSE	TCI	Thu, Jun 2, 1994	9.50	9.50	9.50	9.50
1428	NYSE	TCI	Wed, Jun 1, 1994	9.50	9.50	9.50	9.50
1427	NYSE	TCI	Tue, May 31, 1994	9.50	9.50	9.42	9.50
1426	NYSE	TCI	Fri, May 27, 1994	9.50	9.50	9.50	9.50
1425	NYSE	TCI	Thu, May 26, 1994	9.50	9.50	9.50	9.50
1424	NYSE	TCI	Wed, May 25, 1994	9.50	9.50	9.50	9.50
1423	NYSE	TCI	Mon, May 23, 1994	9.58	9.58	9.58	9.58
1422	NYSE	TCI	Fri, May 20, 1994	9.75	9.75	9.67	9.75
1421	NYSE	TCI	Wed, May 18, 1994	9.50	9.50	9.50	9.50
1420	NYSE	TCI	Tue, May 17, 1994	9.50	9.50	9.50	9.50
1419	NYSE	TCI	Mon, May 16, 1994	9.50	9.50	9.50	9.50
1418	NYSE	TCI	Fri, May 13, 1994	9.67	9.67	9.25	9.25
1417	NYSE	TCI	Thu, May 12, 1994	9.75	9.75	9.33	9.50
1416	NYSE	TCI	Wed, May 11, 1994	9.50	9.83	9.50	9.83
1415	NYSE	TCI	Tue, May 10, 1994	9.50	9.50	9.50	9.50
1414	NYSE	TCI	Mon, May 9, 1994	9.50	9.50	9.50	9.50
1413	NYSE	TCI	Fri, May 6, 1994	9.50	9.50	9.33	9.50
1412	NYSE	TCI	Tue, May 3, 1994	9.50	9.50	9.50	9.50
1411	NYSE	TCI	Fri, Apr 29, 1994	9.50	9.50	9.50	9.50
1410	NYSE	TCI	Thu, Apr 28, 1994	9.50	9.50	9.50	9.50
1409	NYSE	TCI	Tue, Apr 26, 1994	9.50	9.50	9.50	9.50
1408	NYSE	TCI	Mon, Apr 25, 1994	9.50	9.50	9.50	9.50
1407	NYSE	TCI	Fri, Apr 22, 1994	9.50	9.50	9.50	9.50
1406	NYSE	TCI	Thu, Apr 21, 1994	9.58	9.58	9.50	9.50
1405	NYSE	TCI	Wed, Apr 20, 1994	9.50	9.50	9.50	9.50
1404	NYSE	TCI	Tue, Apr 19, 1994	9.50	9.58	9.50	9.58
1403	NYSE	TCI	Mon, Apr 18, 1994	9.50	9.50	9.50	9.50
1402	NYSE	TCI	Fri, Apr 15, 1994	9.50	9.50	9.50	9.50
1401	NYSE	TCI	Thu, Apr 14, 1994	9.50	9.67	9.50	9.50
1400	NYSE	TCI	Wed, Apr 13, 1994	9.50	9.50	9.50	9.50
1399	NYSE	TCI	Tue, Apr 12, 1994	9.75	9.75	9.58	9.58
1398	NYSE	TCI	Mon, Apr 11, 1994	9.67	9.67	9.67	9.67
1397	NYSE	TCI	Fri, Apr 8, 1994	9.58	9.58	9.50	9.50
1396	NYSE	TCI	Thu, Apr 7, 1994	9.58	9.58	9.58	9.58
1395	NYSE	TCI	Wed, Apr 6, 1994	9.50	9.50	9.50	9.50
1394	NYSE	TCI	Tue, Apr 5, 1994	9.50	9.50	9.50	9.50
1393	NYSE	TCI	Mon, Apr 4, 1994	9.50	9.75	9.50	9.50
1392	NYSE	TCI	Thu, Mar 31, 1994	9.50	9.67	9.50	9.50
1391	NYSE	TCI	Wed, Mar 30, 1994	9.50	9.50	9.50	9.50
1390	NYSE	TCI	Tue, Mar 29, 1994	9.50	9.50	9.50	9.50
1389	NYSE	TCI	Mon, Mar 28, 1994	9.50	9.58	9.50	9.50
1388	NYSE	TCI	Fri, Mar 25, 1994	9.50	9.67	9.50	9.50
1387	NYSE	TCI	Thu, Mar 24, 1994	9.50	9.50	9.50	9.50
1386	NYSE	TCI	Wed, Mar 23, 1994	9.67	9.67	9.67	9.67
1385	NYSE	TCI	Tue, Mar 22, 1994	9.50	9.50	9.50	9.50
1384	NYSE	TCI	Mon, Mar 21, 1994	9.50	9.67	9.50	9.50
1383	NYSE	TCI	Fri, Mar 18, 1994	9.50	9.50	9.50	9.50
1382	NYSE	TCI	Thu, Mar 17, 1994	9.58	9.58	9.58	9.58
1381	NYSE	TCI	Tue, Mar 15, 1994	9.58	9.67	9.50	9.67
1380	NYSE	TCI	Mon, Mar 14, 1994	9.83	9.92	9.67	9.67
1379	NYSE	TCI	Fri, Mar 11, 1994	9.58	9.75	9.50	9.75
1378	NYSE	TCI	Wed, Mar 9, 1994	9.50	9.75	9.50	9.75
1377	NYSE	TCI	Tue, Mar 8, 1994	9.50	9.67	9.42	9.50
1376	NYSE	TCI	Mon, Mar 7, 1994	9.67	9.67	9.50	9.50
1375	NYSE	TCI	Fri, Mar 4, 1994	9.67	9.67	9.50	9.50
1374	NYSE	TCI	Thu, Mar 3, 1994	9.58	9.58	9.58	9.58
1373	NYSE	TCI	Wed, Mar 2, 1994	9.58	9.58	9.58	9.58
1372	NYSE	TCI	Tue, Mar 1, 1994	9.83	9.83	9.58	9.58
1371	NYSE	TCI	Mon, Feb 28, 1994	9.83	9.83	9.67	9.75
1370	NYSE	TCI	Fri, Feb 25, 1994	9.50	9.83	9.42	9.58
1369	NYSE	TCI	Thu, Feb 24, 1994	9.17	9.33	9.17	9.33
1368	NYSE	TCI	Wed, Feb 23, 1994	9.17	9.17	9.17	9.17
1367	NYSE	TCI	Tue, Feb 22, 1994	9.17	9.17	9.17	9.17
1366	NYSE	TCI	Fri, Feb 18, 1994	9.17	9.17	9.17	9.17
1365	NYSE	TCI	Thu, Feb 17, 1994	9.17	9.33	9.17	9.17
1364	NYSE	TCI	Wed, Feb 16, 1994	9.17	9.17	9.17	9.17
1363	NYSE	TCI	Tue, Feb 15, 1994	9.17	9.17	9.17	9.17
1362	NYSE	TCI	Mon, Feb 14, 1994	9.17	9.17	9.00	9.17
1361	NYSE	TCI	Fri, Feb 11, 1994	9.08	9.17	9.08	9.17
1360	NYSE	TCI	Thu, Feb 10, 1994	9.17	9.33	9.17	9.17
1359	NYSE	TCI	Wed, Feb 9, 1994	8.67	9.25	8.67	9.25
1358	NYSE	TCI	Tue, Feb 8, 1994	8.58	8.58	8.50	8.50
1357	NYSE	TCI	Mon, Feb 7, 1994	8.67	8.67	8.67	8.67
1356	NYSE	TCI	Fri, Feb 4, 1994	8.50	8.50	8.50	8.50
1355	NYSE	TCI	Thu, Feb 3, 1994	8.50	8.50	8.50	8.50
1354	NYSE	TCI	Wed, Feb 2, 1994	8.58	8.58	8.50	8.50
1353	NYSE	TCI	Tue, Feb 1, 1994	8.50	8.67	8.50	8.67
1352	NYSE	TCI	Mon, Jan 31, 1994	8.50	8.58	8.50	8.58
1351	NYSE	TCI	Fri, Jan 28, 1994	8.50	8.50	8.50	8.50
1350	NYSE	TCI	Thu, Jan 27, 1994	8.67	8.67	8.58	8.58
1349	NYSE	TCI	Wed, Jan 26, 1994	8.50	8.50	8.50	8.50
1348	NYSE	TCI	Tue, Jan 25, 1994	8.83	8.83	8.58	8.58
1347	NYSE	TCI	Mon, Jan 24, 1994	8.58	8.75	8.58	8.75
1346	NYSE	TCI	Fri, Jan 21, 1994	8.50	8.67	8.50	8.67
1345	NYSE	TCI	Thu, Jan 20, 1994	8.58	8.58	8.50	8.50
1344	NYSE	TCI	Wed, Jan 19, 1994	8.50	8.67	8.50	8.67
1343	NYSE	TCI	Tue, Jan 18, 1994	8.50	8.50	8.50	8.50
1342	NYSE	TCI	Mon, Jan 17, 1994	8.50	8.50	8.50	8.50
1341	NYSE	TCI	Fri, Jan 14, 1994	8.50	8.58	8.33	8.58
1340	NYSE	TCI	Thu, Jan 13, 1994	9.00	9.00	8.50	8.50
1339	NYSE	TCI	Wed, Jan 12, 1994	8.75	8.83	8.58	8.83
1338	NYSE	TCI	Tue, Jan 11, 1994	8.83	8.83	8.83	8.83
1337	NYSE	TCI	Mon, Jan 10, 1994	9.00	9.00	9.00	9.00
1336	NYSE	TCI	Fri, Jan 7, 1994	8.92	9.00	8.83	8.83
1335	NYSE	TCI	Thu, Jan 6, 1994	9.42	9.42	8.92	9.08
1334	NYSE	TCI	Wed, Jan 5, 1994	9.25	9.50	9.25	9.50
1333	NYSE	TCI	Tue, Jan 4, 1994	9.17	9.33	9.00	9.17
1332	NYSE	TCI	Mon, Jan 3, 1994	9.17	9.33	9.17	9.33
1331	NYSE	TCI	Fri, Dec 31, 1993	8.50	9.00	8.50	9.00
1330	NYSE	TCI	Wed, Dec 29, 1993	8.75	8.75	8.50	8.50
1329	NYSE	TCI	Tue, Dec 28, 1993	8.83	8.83	8.67	8.67
1328	NYSE	TCI	Mon, Dec 27, 1993	8.67	8.67	8.67	8.67
1327	NYSE	TCI	Thu, Dec 23, 1993	8.58	8.75	8.58	8.67
1326	NYSE	TCI	Wed, Dec 22, 1993	8.50	8.50	8.50	8.50
1325	NYSE	TCI	Tue, Dec 21, 1993	8.50	8.50	8.50	8.50
1324	NYSE	TCI	Mon, Dec 20, 1993	8.50	8.67	8.50	8.58
1323	NYSE	TCI	Fri, Dec 17, 1993	8.50	8.50	8.50	8.50
1322	NYSE	TCI	Thu, Dec 16, 1993	8.50	8.50	8.50	8.50
1321	NYSE	TCI	Wed, Dec 15, 1993	8.50	8.50	8.50	8.50
1320	NYSE	TCI	Tue, Dec 14, 1993	8.50	8.58	8.50	8.50
1319	NYSE	TCI	Mon, Dec 13, 1993	8.50	8.58	8.50	8.58
1318	NYSE	TCI	Fri, Dec 10, 1993	8.58	8.58	8.58	8.58
1317	NYSE	TCI	Thu, Dec 9, 1993	8.58	8.67	8.58	8.58
1316	NYSE	TCI	Wed, Dec 8, 1993	8.67	8.75	8.67	8.67
1315	NYSE	TCI	Tue, Dec 7, 1993	8.67	8.67	8.58	8.58
1314	NYSE	TCI	Mon, Dec 6, 1993	8.58	8.83	8.58	8.67
1313	NYSE	TCI	Fri, Dec 3, 1993	8.67	8.75	8.67	8.75
1312	NYSE	TCI	Thu, Dec 2, 1993	8.33	8.75	8.33	8.67
1311	NYSE	TCI	Wed, Dec 1, 1993	8.42	8.67	8.33	8.50
1310	NYSE	TCI	Tue, Nov 30, 1993	8.50	8.50	8.42	8.50
1309	NYSE	TCI	Mon, Nov 29, 1993	8.42	8.50	8.42	8.50
1308	NYSE	TCI	Fri, Nov 26, 1993	8.42	8.42	8.42	8.42
1307	NYSE	TCI	Wed, Nov 24, 1993	8.42	8.50	8.42	8.50
1306	NYSE	TCI	Tue, Nov 23, 1993	8.42	8.58	8.42	8.50
1305	NYSE	TCI	Mon, Nov 22, 1993	8.50	8.50	8.50	8.50
1304	NYSE	TCI	Fri, Nov 19, 1993	8.50	8.58	8.50	8.50
1303	NYSE	TCI	Thu, Nov 18, 1993	8.58	8.67	8.50	8.50
1302	NYSE	TCI	Wed, Nov 17, 1993	8.58	8.75	8.58	8.58
1301	NYSE	TCI	Tue, Nov 16, 1993	8.50	8.75	8.50	8.58
1300	NYSE	TCI	Mon, Nov 15, 1993	8.67	8.75	8.50	8.58
1299	NYSE	TCI	Fri, Nov 12, 1993	8.50	8.67	8.50	8.58
1298	NYSE	TCI	Thu, Nov 11, 1993	8.75	8.75	8.58	8.58
1297	NYSE	TCI	Wed, Nov 10, 1993	9.08	9.08	8.83	8.83
1296	NYSE	TCI	Tue, Nov 9, 1993	9.17	9.33	9.17	9.17
1295	NYSE	TCI	Mon, Nov 8, 1993	9.17	9.17	9.08	9.08
1294	NYSE	TCI	Fri, Nov 5, 1993	9.17	9.17	9.17	9.17
1293	NYSE	TCI	Thu, Nov 4, 1993	9.33	9.33	9.25	9.25
1292	NYSE	TCI	Wed, Nov 3, 1993	9.33	9.33	9.25	9.33
1291	NYSE	TCI	Tue, Nov 2, 1993	9.50	9.50	9.33	9.33
1290	NYSE	TCI	Mon, Nov 1, 1993	9.50	9.58	9.42	9.42
1289	NYSE	TCI	Fri, Oct 29, 1993	9.67	9.67	9.58	9.58
1288	NYSE	TCI	Thu, Oct 28, 1993	9.75	9.75	9.58	9.67
1287	NYSE	TCI	Wed, Oct 27, 1993	9.67	9.83	9.67	9.83
1286	NYSE	TCI	Tue, Oct 26, 1993	9.58	9.67	9.58	9.67
1285	NYSE	TCI	Mon, Oct 25, 1993	9.67	9.67	9.67	9.67
1284	NYSE	TCI	Fri, Oct 22, 1993	9.83	9.83	9.67	9.75
1283	NYSE	TCI	Thu, Oct 21, 1993	9.83	9.92	9.83	9.92
1282	NYSE	TCI	Wed, Oct 20, 1993	10.00	10.00	9.75	9.75
1281	NYSE	TCI	Tue, Oct 19, 1993	9.83	9.92	9.83	9.92
1280	NYSE	TCI	Mon, Oct 18, 1993	9.67	9.92	9.67	9.92
1279	NYSE	TCI	Fri, Oct 15, 1993	9.92	10.08	9.92	10.08
1278	NYSE	TCI	Thu, Oct 14, 1993	10.17	10.25	9.92	9.92
1277	NYSE	TCI	Wed, Oct 13, 1993	10.50	11.92	10.17	10.17
1276	NYSE	TCI	Tue, Oct 12, 1993	10.33	10.33	10.33	10.33
1275	NYSE	TCI	Mon, Oct 11, 1993	10.42	10.42	10.17	10.17
1274	NYSE	TCI	Fri, Oct 8, 1993	10.25	10.25	10.08	10.08
1273	NYSE	TCI	Thu, Oct 7, 1993	10.25	10.25	10.08	10.08
1272	NYSE	TCI	Wed, Oct 6, 1993	10.00	10.08	10.00	10.08
1271	NYSE	TCI	Tue, Oct 5, 1993	9.50	9.83	9.50	9.83
1270	NYSE	TCI	Mon, Oct 4, 1993	9.92	10.17	9.92	10.00
1269	NYSE	TCI	Fri, Oct 1, 1993	10.25	10.25	10.00	10.00
1268	NYSE	TCI	Thu, Sep 30, 1993	10.08	10.33	10.08	10.33
1267	NYSE	TCI	Wed, Sep 29, 1993	9.92	10.17	9.83	10.17
1266	NYSE	TCI	Tue, Sep 28, 1993	9.83	10.00	9.83	10.00
1265	NYSE	TCI	Mon, Sep 27, 1993	10.00	10.17	10.00	10.17
1264	NYSE	TCI	Fri, Sep 24, 1993	9.50	10.00	9.50	10.00
1263	NYSE	TCI	Thu, Sep 23, 1993	8.92	9.50	8.92	9.50
1262	NYSE	TCI	Wed, Sep 22, 1993	9.00	9.17	9.00	9.00
1261	NYSE	TCI	Tue, Sep 21, 1993	8.75	8.83	8.67	8.83
1260	NYSE	TCI	Mon, Sep 20, 1993	8.83	8.83	8.75	8.75
1259	NYSE	TCI	Fri, Sep 17, 1993	8.58	8.83	8.58	8.83
1258	NYSE	TCI	Thu, Sep 16, 1993	8.50	8.83	8.50	8.67
1257	NYSE	TCI	Wed, Sep 15, 1993	8.33	8.33	8.33	8.33
1256	NYSE	TCI	Mon, Sep 13, 1993	8.25	8.25	8.17	8.17
1255	NYSE	TCI	Fri, Sep 10, 1993	8.33	8.33	8.33	8.33
1254	NYSE	TCI	Thu, Sep 9, 1993	8.17	8.17	8.17	8.17
1253	NYSE	TCI	Wed, Sep 8, 1993	8.17	8.25	8.17	8.25
1252	NYSE	TCI	Fri, Sep 3, 1993	8.25	8.25	8.25	8.25
1251	NYSE	TCI	Thu, Sep 2, 1993	8.25	8.42	8.25	8.25
1250	NYSE	TCI	Wed, Sep 1, 1993	8.17	8.33	8.17	8.33
1249	NYSE	TCI	Tue, Aug 31, 1993	8.17	8.25	8.08	8.25
1248	NYSE	TCI	Mon, Aug 30, 1993	8.25	8.25	8.25	8.25
1247	NYSE	TCI	Fri, Aug 27, 1993	8.50	8.50	8.33	8.33
1246	NYSE	TCI	Thu, Aug 26, 1993	8.33	8.33	8.33	8.33
1245	NYSE	TCI	Wed, Aug 25, 1993	8.17	8.50	8.17	8.50
1244	NYSE	TCI	Tue, Aug 24, 1993	8.08	8.08	8.08	8.08
1243	NYSE	TCI	Mon, Aug 23, 1993	8.00	8.17	8.00	8.17
1242	NYSE	TCI	Fri, Aug 20, 1993	7.83	8.00	7.83	8.00
1241	NYSE	TCI	Thu, Aug 19, 1993	8.00	8.08	8.00	8.00
1240	NYSE	TCI	Wed, Aug 18, 1993	8.00	8.08	8.00	8.08
1239	NYSE	TCI	Tue, Aug 17, 1993	7.50	8.00	7.50	8.00
1238	NYSE	TCI	Mon, Aug 16, 1993	7.17	7.50	7.17	7.42
1237	NYSE	TCI	Fri, Aug 13, 1993	7.00	7.08	6.92	6.92
1236	NYSE	TCI	Thu, Aug 12, 1993	6.92	6.92	6.83	6.92
1235	NYSE	TCI	Wed, Aug 11, 1993	7.00	7.00	6.92	6.92
1234	NYSE	TCI	Tue, Aug 10, 1993	7.00	7.00	7.00	7.00
1233	NYSE	TCI	Mon, Aug 9, 1993	6.92	7.08	6.92	7.08
1232	NYSE	TCI	Fri, Aug 6, 1993	7.00	7.00	7.00	7.00
1231	NYSE	TCI	Thu, Aug 5, 1993	7.00	7.00	7.00	7.00
1230	NYSE	TCI	Wed, Aug 4, 1993	7.00	7.00	6.83	6.83
1229	NYSE	TCI	Tue, Aug 3, 1993	6.83	6.83	6.83	6.83
1228	NYSE	TCI	Mon, Aug 2, 1993	6.83	6.83	6.83	6.83
1227	NYSE	TCI	Fri, Jul 30, 1993	6.83	7.00	6.83	7.00
1226	NYSE	TCI	Thu, Jul 29, 1993	6.92	7.00	6.83	6.83
1225	NYSE	TCI	Wed, Jul 28, 1993	6.92	7.08	6.92	6.92
1224	NYSE	TCI	Tue, Jul 27, 1993	7.00	7.00	7.00	7.00
1223	NYSE	TCI	Mon, Jul 26, 1993	6.92	6.92	6.92	6.92
1222	NYSE	TCI	Fri, Jul 23, 1993	7.00	7.00	6.83	7.00
1221	NYSE	TCI	Thu, Jul 22, 1993	6.92	7.08	6.92	7.08
1220	NYSE	TCI	Wed, Jul 21, 1993	7.00	7.00	6.92	6.92
1219	NYSE	TCI	Tue, Jul 20, 1993	7.00	7.17	7.00	7.17
1218	NYSE	TCI	Mon, Jul 19, 1993	7.00	7.17	6.75	7.08
1217	NYSE	TCI	Fri, Jul 16, 1993	7.17	7.17	7.17	7.17
1216	NYSE	TCI	Thu, Jul 15, 1993	7.25	7.25	7.25	7.25
1215	NYSE	TCI	Wed, Jul 14, 1993	7.25	7.25	7.25	7.25
1214	NYSE	TCI	Tue, Jul 13, 1993	7.42	7.42	7.17	7.33
1213	NYSE	TCI	Mon, Jul 12, 1993	7.33	7.33	7.33	7.33
1212	NYSE	TCI	Fri, Jul 9, 1993	7.25	7.58	7.25	7.42
1211	NYSE	TCI	Thu, Jul 8, 1993	7.00	7.25	7.00	7.25
1210	NYSE	TCI	Wed, Jul 7, 1993	6.75	7.00	6.75	6.83
1209	NYSE	TCI	Tue, Jul 6, 1993	6.83	6.92	6.83	6.92
1208	NYSE	TCI	Fri, Jul 2, 1993	6.67	6.67	6.67	6.67
1207	NYSE	TCI	Thu, Jul 1, 1993	6.67	6.67	6.67	6.67
1206	NYSE	TCI	Wed, Jun 30, 1993	6.75	6.75	6.67	6.67
1205	NYSE	TCI	Tue, Jun 29, 1993	6.75	6.75	6.67	6.75
1204	NYSE	TCI	Mon, Jun 28, 1993	6.92	6.92	6.83	6.83
1203	NYSE	TCI	Fri, Jun 25, 1993	6.75	6.75	6.75	6.75
1202	NYSE	TCI	Thu, Jun 24, 1993	6.75	6.75	6.75	6.75
1201	NYSE	TCI	Wed, Jun 23, 1993	6.75	6.92	6.75	6.75
1200	NYSE	TCI	Tue, Jun 22, 1993	6.83	6.83	6.83	6.83
1199	NYSE	TCI	Mon, Jun 21, 1993	6.92	6.92	6.92	6.92
1198	NYSE	TCI	Fri, Jun 18, 1993	6.75	6.75	6.75	6.75
1197	NYSE	TCI	Thu, Jun 17, 1993	6.83	6.83	6.75	6.75
1196	NYSE	TCI	Wed, Jun 16, 1993	6.58	6.67	6.58	6.67
1195	NYSE	TCI	Tue, Jun 15, 1993	6.75	6.75	6.50	6.67
1194	NYSE	TCI	Mon, Jun 14, 1993	6.67	6.92	6.67	6.67
1193	NYSE	TCI	Fri, Jun 11, 1993	6.67	6.75	6.67	6.75
1192	NYSE	TCI	Thu, Jun 10, 1993	6.75	6.75	6.75	6.75
1191	NYSE	TCI	Wed, Jun 9, 1993	6.67	6.67	6.67	6.67
1190	NYSE	TCI	Tue, Jun 8, 1993	6.67	6.67	6.67	6.67
1189	NYSE	TCI	Mon, Jun 7, 1993	6.75	6.75	6.67	6.67
1188	NYSE	TCI	Fri, Jun 4, 1993	6.67	6.83	6.67	6.75
1187	NYSE	TCI	Tue, Jun 1, 1993	6.83	6.83	6.75	6.83
1186	NYSE	TCI	Fri, May 28, 1993	6.67	6.67	6.67	6.67
1185	NYSE	TCI	Thu, May 27, 1993	6.67	6.75	6.67	6.67
1184	NYSE	TCI	Wed, May 26, 1993	6.67	6.75	6.67	6.67
1183	NYSE	TCI	Tue, May 25, 1993	6.75	6.75	6.67	6.67
1182	NYSE	TCI	Mon, May 24, 1993	6.67	6.92	6.67	6.92
1181	NYSE	TCI	Fri, May 21, 1993	6.83	6.92	6.75	6.75
1180	NYSE	TCI	Thu, May 20, 1993	7.17	7.17	6.83	6.83
1179	NYSE	TCI	Wed, May 19, 1993	7.25	7.33	7.25	7.25
1178	NYSE	TCI	Tue, May 18, 1993	7.25	7.33	7.25	7.33
1177	NYSE	TCI	Mon, May 17, 1993	7.33	7.33	7.33	7.33
1176	NYSE	TCI	Fri, May 14, 1993	7.33	7.33	7.25	7.25
1175	NYSE	TCI	Thu, May 13, 1993	7.33	7.33	7.25	7.33
1174	NYSE	TCI	Wed, May 12, 1993	7.17	7.33	7.17	7.33
1173	NYSE	TCI	Tue, May 11, 1993	7.33	7.33	7.25	7.25
1172	NYSE	TCI	Mon, May 10, 1993	7.33	7.33	7.33	7.33
1171	NYSE	TCI	Fri, May 7, 1993	7.33	7.33	7.33	7.33
1170	NYSE	TCI	Thu, May 6, 1993	7.33	7.33	7.33	7.33
1169	NYSE	TCI	Wed, May 5, 1993	7.25	7.42	7.25	7.33
1168	NYSE	TCI	Tue, May 4, 1993	7.17	7.33	7.17	7.33
1167	NYSE	TCI	Mon, May 3, 1993	7.00	7.08	7.00	7.08
1166	NYSE	TCI	Fri, Apr 30, 1993	7.17	7.17	7.00	7.00
1165	NYSE	TCI	Thu, Apr 29, 1993	7.17	7.17	7.17	7.17
1164	NYSE	TCI	Wed, Apr 28, 1993	7.25	7.25	7.17	7.17
1163	NYSE	TCI	Tue, Apr 27, 1993	7.08	7.25	7.08	7.17
1162	NYSE	TCI	Mon, Apr 26, 1993	7.17	7.17	7.08	7.08
1161	NYSE	TCI	Fri, Apr 23, 1993	7.00	7.17	7.00	7.17
1160	NYSE	TCI	Thu, Apr 22, 1993	7.00	7.17	7.00	7.08
1159	NYSE	TCI	Wed, Apr 21, 1993	6.75	7.08	6.75	7.00
1158	NYSE	TCI	Tue, Apr 20, 1993	6.92	6.92	6.83	6.83
1157	NYSE	TCI	Mon, Apr 19, 1993	7.08	7.08	6.83	6.83
1156	NYSE	TCI	Fri, Apr 16, 1993	7.00	7.42	6.75	7.42
1155	NYSE	TCI	Thu, Apr 15, 1993	7.25	7.25	6.83	7.08
1154	NYSE	TCI	Wed, Apr 14, 1993	7.17	7.33	7.08	7.17
1153	NYSE	TCI	Tue, Apr 13, 1993	6.33	7.00	6.33	7.00
1152	NYSE	TCI	Mon, Apr 12, 1993	6.33	6.42	6.25	6.33
1151	NYSE	TCI	Thu, Apr 8, 1993	6.42	6.42	6.33	6.33
1150	NYSE	TCI	Wed, Apr 7, 1993	6.42	6.50	6.42	6.42
1149	NYSE	TCI	Tue, Apr 6, 1993	6.08	6.33	6.08	6.25
1148	NYSE	TCI	Mon, Apr 5, 1993	6.00	6.00	6.00	6.00
1147	NYSE	TCI	Fri, Apr 2, 1993	6.00	6.00	6.00	6.00
1146	NYSE	TCI	Thu, Apr 1, 1993	6.00	6.00	6.00	6.00
1145	NYSE	TCI	Wed, Mar 31, 1993	5.92	6.00	5.92	6.00
1144	NYSE	TCI	Tue, Mar 30, 1993	5.83	5.92	5.83	5.92
1143	NYSE	TCI	Mon, Mar 29, 1993	5.75	5.83	5.75	5.83
1142	NYSE	TCI	Fri, Mar 26, 1993	5.67	5.67	5.67	5.67
1141	NYSE	TCI	Thu, Mar 25, 1993	5.67	5.67	5.67	5.67
1140	NYSE	TCI	Wed, Mar 24, 1993	5.67	5.67	5.67	5.67
1139	NYSE	TCI	Tue, Mar 23, 1993	5.67	5.67	5.67	5.67
1138	NYSE	TCI	Mon, Mar 22, 1993	5.67	5.67	5.67	5.67
1137	NYSE	TCI	Fri, Mar 19, 1993	5.67	5.67	5.67	5.67
1136	NYSE	TCI	Thu, Mar 18, 1993	5.67	5.67	5.67	5.67
1135	NYSE	TCI	Wed, Mar 17, 1993	5.67	5.67	5.67	5.67
1134	NYSE	TCI	Tue, Mar 16, 1993	5.67	5.67	5.67	5.67
1133	NYSE	TCI	Mon, Mar 15, 1993	5.67	5.67	5.67	5.67
1132	NYSE	TCI	Fri, Mar 12, 1993	5.67	5.67	5.67	5.67
1131	NYSE	TCI	Wed, Mar 10, 1993	5.67	5.67	5.67	5.67
1130	NYSE	TCI	Tue, Mar 9, 1993	5.67	5.67	5.67	5.67
1129	NYSE	TCI	Mon, Mar 8, 1993	5.67	5.67	5.67	5.67
1128	NYSE	TCI	Fri, Mar 5, 1993	5.67	5.67	5.67	5.67
1127	NYSE	TCI	Thu, Mar 4, 1993	5.83	5.83	5.67	5.67
1126	NYSE	TCI	Wed, Mar 3, 1993	5.67	5.67	5.67	5.67
1125	NYSE	TCI	Tue, Mar 2, 1993	5.67	5.67	5.67	5.67
1124	NYSE	TCI	Mon, Mar 1, 1993	5.67	5.67	5.67	5.67
1123	NYSE	TCI	Fri, Feb 26, 1993	5.67	5.67	5.67	5.67
1122	NYSE	TCI	Thu, Feb 25, 1993	5.67	5.67	5.67	5.67
1121	NYSE	TCI	Wed, Feb 24, 1993	5.83	5.83	5.75	5.75
1120	NYSE	TCI	Tue, Feb 23, 1993	5.83	5.92	5.75	5.92
1119	NYSE	TCI	Mon, Feb 22, 1993	5.67	5.92	5.67	5.92
1118	NYSE	TCI	Fri, Feb 19, 1993	5.67	5.67	5.67	5.67
1117	NYSE	TCI	Wed, Feb 17, 1993	5.67	5.67	5.67	5.67
1116	NYSE	TCI	Tue, Feb 16, 1993	5.67	5.67	5.67	5.67
1115	NYSE	TCI	Fri, Feb 12, 1993	5.67	5.67	5.67	5.67
1114	NYSE	TCI	Thu, Feb 11, 1993	5.67	5.67	5.67	5.67
1113	NYSE	TCI	Wed, Feb 10, 1993	5.75	5.75	5.67	5.67
1112	NYSE	TCI	Tue, Feb 9, 1993	5.67	5.67	5.67	5.67
1111	NYSE	TCI	Mon, Feb 8, 1993	5.67	5.67	5.67	5.67
1110	NYSE	TCI	Fri, Feb 5, 1993	5.50	5.75	5.50	5.75
1109	NYSE	TCI	Thu, Feb 4, 1993	5.50	5.50	5.50	5.50
1108	NYSE	TCI	Wed, Feb 3, 1993	5.33	5.50	5.33	5.50
1107	NYSE	TCI	Tue, Feb 2, 1993	5.33	5.42	5.33	5.42
1106	NYSE	TCI	Mon, Feb 1, 1993	5.25	5.25	5.25	5.25
1105	NYSE	TCI	Fri, Jan 29, 1993	5.33	5.33	5.25	5.25
1104	NYSE	TCI	Thu, Jan 28, 1993	5.08	5.42	5.08	5.42
1103	NYSE	TCI	Wed, Jan 27, 1993	5.00	5.08	5.00	5.08
1102	NYSE	TCI	Tue, Jan 26, 1993	5.17	5.17	5.00	5.00
1101	NYSE	TCI	Mon, Jan 25, 1993	5.25	5.25	5.17	5.17
1100	NYSE	TCI	Fri, Jan 22, 1993	5.17	5.25	5.17	5.17
1099	NYSE	TCI	Thu, Jan 21, 1993	5.17	5.17	5.08	5.08
1098	NYSE	TCI	Wed, Jan 20, 1993	5.25	5.25	5.08	5.17
1097	NYSE	TCI	Tue, Jan 19, 1993	5.08	5.17	5.00	5.17
1096	NYSE	TCI	Mon, Jan 18, 1993	5.08	5.08	5.08	5.08
1095	NYSE	TCI	Fri, Jan 15, 1993	5.08	5.17	5.00	5.17
1094	NYSE	TCI	Thu, Jan 14, 1993	5.17	5.17	5.08	5.08
1093	NYSE	TCI	Wed, Jan 13, 1993	5.00	5.33	5.00	5.08
1092	NYSE	TCI	Tue, Jan 12, 1993	4.75	4.83	4.75	4.83
1091	NYSE	TCI	Mon, Jan 11, 1993	4.75	4.75	4.75	4.75
1090	NYSE	TCI	Fri, Jan 8, 1993	4.67	4.67	4.67	4.67
1089	NYSE	TCI	Tue, Jan 5, 1993	4.58	4.58	4.58	4.58
1088	NYSE	TCI	Mon, Jan 4, 1993	4.50	4.50	4.50	4.50
1087	NYSE	TCI	Thu, Dec 31, 1992	4.42	4.50	4.42	4.50
1086	NYSE	TCI	Wed, Dec 30, 1992	4.42	4.42	4.42	4.42
1085	NYSE	TCI	Tue, Dec 29, 1992	4.42	4.42	4.33	4.42
1084	NYSE	TCI	Mon, Dec 28, 1992	4.58	4.58	4.42	4.42
1083	NYSE	TCI	Thu, Dec 24, 1992	4.33	4.58	4.33	4.58
1082	NYSE	TCI	Wed, Dec 23, 1992	4.33	4.33	4.33	4.33
1081	NYSE	TCI	Tue, Dec 22, 1992	4.33	4.33	4.33	4.33
1080	NYSE	TCI	Mon, Dec 21, 1992	4.42	4.42	4.33	4.33
1079	NYSE	TCI	Fri, Dec 18, 1992	4.33	4.42	4.33	4.42
1078	NYSE	TCI	Thu, Dec 17, 1992	4.33	4.33	4.33	4.33
1077	NYSE	TCI	Wed, Dec 16, 1992	4.33	4.33	4.33	4.33
1076	NYSE	TCI	Tue, Dec 15, 1992	4.42	4.42	4.33	4.33
1075	NYSE	TCI	Mon, Dec 14, 1992	4.33	4.50	4.25	4.50
1074	NYSE	TCI	Fri, Dec 11, 1992	4.17	4.25	4.17	4.25
1073	NYSE	TCI	Thu, Dec 10, 1992	4.08	4.25	4.08	4.25
1072	NYSE	TCI	Wed, Dec 9, 1992	4.00	4.17	4.00	4.08
1071	NYSE	TCI	Tue, Dec 8, 1992	4.00	4.08	4.00	4.00
1070	NYSE	TCI	Mon, Dec 7, 1992	3.83	4.00	3.83	4.00
1069	NYSE	TCI	Fri, Dec 4, 1992	3.83	3.92	3.83	3.92
1068	NYSE	TCI	Thu, Dec 3, 1992	3.83	3.92	3.83	3.92
1067	NYSE	TCI	Wed, Dec 2, 1992	3.75	3.83	3.75	3.83
1066	NYSE	TCI	Tue, Dec 1, 1992	3.67	3.75	3.67	3.75
1065	NYSE	TCI	Mon, Nov 30, 1992	3.50	3.58	3.50	3.50
1064	NYSE	TCI	Wed, Nov 25, 1992	3.50	3.58	3.50	3.58
1063	NYSE	TCI	Tue, Nov 24, 1992	3.42	3.50	3.42	3.50
1062	NYSE	TCI	Mon, Nov 23, 1992	3.58	3.58	3.42	3.50
1061	NYSE	TCI	Fri, Nov 20, 1992	3.50	3.50	3.50	3.50
1060	NYSE	TCI	Thu, Nov 19, 1992	3.50	3.50	3.50	3.50
1059	NYSE	TCI	Wed, Nov 18, 1992	3.50	3.50	3.50	3.50
1058	NYSE	TCI	Tue, Nov 17, 1992	3.50	3.58	3.50	3.58
1057	NYSE	TCI	Mon, Nov 16, 1992	3.50	3.58	3.50	3.50
1056	NYSE	TCI	Fri, Nov 13, 1992	3.67	3.67	3.58	3.58
1055	NYSE	TCI	Thu, Nov 12, 1992	3.50	3.50	3.50	3.50
1054	NYSE	TCI	Wed, Nov 11, 1992	3.50	3.58	3.50	3.58
1053	NYSE	TCI	Tue, Nov 10, 1992	3.50	3.58	3.50	3.58
1052	NYSE	TCI	Mon, Nov 9, 1992	3.58	3.58	3.58	3.58
1051	NYSE	TCI	Thu, Nov 5, 1992	3.50	3.67	3.42	3.67
1050	NYSE	TCI	Wed, Nov 4, 1992	3.50	3.50	3.50	3.50
1049	NYSE	TCI	Tue, Nov 3, 1992	3.50	3.50	3.50	3.50
1048	NYSE	TCI	Mon, Nov 2, 1992	3.50	3.50	3.50	3.50
1047	NYSE	TCI	Thu, Oct 29, 1992	3.50	3.50	3.42	3.42
1046	NYSE	TCI	Wed, Oct 28, 1992	3.50	3.58	3.50	3.50
1045	NYSE	TCI	Tue, Oct 27, 1992	3.50	3.50	3.50	3.50
1044	NYSE	TCI	Mon, Oct 26, 1992	3.50	3.50	3.50	3.50
1043	NYSE	TCI	Fri, Oct 23, 1992	3.50	3.50	3.50	3.50
1042	NYSE	TCI	Thu, Oct 22, 1992	3.50	3.50	3.50	3.50
1041	NYSE	TCI	Tue, Oct 20, 1992	3.58	3.67	3.58	3.67
1040	NYSE	TCI	Mon, Oct 19, 1992	3.50	3.58	3.50	3.50
1039	NYSE	TCI	Fri, Oct 16, 1992	3.50	3.50	3.50	3.50
1038	NYSE	TCI	Wed, Oct 14, 1992	3.50	3.50	3.50	3.50
1037	NYSE	TCI	Tue, Oct 13, 1992	3.50	3.50	3.50	3.50
1036	NYSE	TCI	Mon, Oct 12, 1992	3.50	3.50	3.50	3.50
1035	NYSE	TCI	Thu, Oct 8, 1992	3.50	3.50	3.50	3.50
1034	NYSE	TCI	Wed, Oct 7, 1992	3.50	3.50	3.50	3.50
1033	NYSE	TCI	Tue, Oct 6, 1992	3.50	3.50	3.50	3.50
1032	NYSE	TCI	Mon, Oct 5, 1992	3.50	3.50	3.50	3.50
1031	NYSE	TCI	Fri, Oct 2, 1992	3.50	3.50	3.50	3.50
1030	NYSE	TCI	Thu, Oct 1, 1992	3.50	3.50	3.50	3.50
1029	NYSE	TCI	Wed, Sep 30, 1992	3.50	3.50	3.50	3.50
1028	NYSE	TCI	Tue, Sep 29, 1992	3.50	3.58	3.50	3.58
1027	NYSE	TCI	Mon, Sep 28, 1992	3.50	3.50	3.50	3.50
1026	NYSE	TCI	Fri, Sep 25, 1992	3.50	3.50	3.50	3.50
1025	NYSE	TCI	Thu, Sep 24, 1992	3.42	3.50	3.42	3.50
1024	NYSE	TCI	Wed, Sep 23, 1992	3.50	3.50	3.50	3.50
1023	NYSE	TCI	Tue, Sep 22, 1992	3.50	3.50	3.50	3.50
1022	NYSE	TCI	Mon, Sep 21, 1992	3.50	3.50	3.50	3.50
1021	NYSE	TCI	Fri, Sep 18, 1992	3.50	3.50	3.50	3.50
1020	NYSE	TCI	Thu, Sep 17, 1992	3.50	3.50	3.50	3.50
1019	NYSE	TCI	Wed, Sep 16, 1992	3.58	3.58	3.50	3.50
1018	NYSE	TCI	Tue, Sep 15, 1992	3.50	3.50	3.50	3.50
1017	NYSE	TCI	Mon, Sep 14, 1992	3.58	3.58	3.58	3.58
1016	NYSE	TCI	Fri, Sep 11, 1992	3.58	3.58	3.58	3.58
1015	NYSE	TCI	Thu, Sep 10, 1992	3.50	3.50	3.50	3.50
1014	NYSE	TCI	Wed, Sep 9, 1992	3.50	3.50	3.50	3.50
1013	NYSE	TCI	Tue, Sep 8, 1992	3.50	3.50	3.50	3.50
1012	NYSE	TCI	Fri, Sep 4, 1992	3.50	3.50	3.50	3.50
1011	NYSE	TCI	Thu, Sep 3, 1992	3.58	3.58	3.50	3.50
1010	NYSE	TCI	Wed, Sep 2, 1992	3.50	3.50	3.50	3.50
1009	NYSE	TCI	Tue, Sep 1, 1992	3.58	3.58	3.58	3.58
1008	NYSE	TCI	Fri, Aug 28, 1992	3.50	3.50	3.50	3.50
1007	NYSE	TCI	Wed, Aug 26, 1992	3.50	3.50	3.50	3.50
1006	NYSE	TCI	Tue, Aug 25, 1992	3.50	3.58	3.50	3.50
1005	NYSE	TCI	Mon, Aug 24, 1992	3.50	3.58	3.50	3.58
1004	NYSE	TCI	Fri, Aug 21, 1992	3.58	3.58	3.50	3.50
1003	NYSE	TCI	Thu, Aug 20, 1992	3.50	3.67	3.50	3.58
1002	NYSE	TCI	Wed, Aug 19, 1992	3.50	3.50	3.33	3.50
1001	NYSE	TCI	Tue, Aug 18, 1992	3.50	3.50	3.50	3.50
1000	NYSE	TCI	Mon, Aug 17, 1992	3.50	3.50	3.50	3.50
999	NYSE	TCI	Fri, Aug 14, 1992	3.50	3.50	3.50	3.50
998	NYSE	TCI	Thu, Aug 13, 1992	3.50	3.50	3.50	3.50
997	NYSE	TCI	Wed, Aug 12, 1992	3.50	3.50	3.50	3.50
996	NYSE	TCI	Tue, Aug 11, 1992	3.58	3.58	3.58	3.58
995	NYSE	TCI	Mon, Aug 10, 1992	3.58	3.58	3.50	3.58
994	NYSE	TCI	Fri, Aug 7, 1992	3.58	3.58	3.58	3.58
993	NYSE	TCI	Thu, Aug 6, 1992	3.58	3.58	3.58	3.58
992	NYSE	TCI	Wed, Aug 5, 1992	3.58	3.58	3.58	3.58
991	NYSE	TCI	Tue, Aug 4, 1992	3.67	3.67	3.58	3.58
990	NYSE	TCI	Mon, Aug 3, 1992	3.67	3.75	3.58	3.75
989	NYSE	TCI	Fri, Jul 31, 1992	3.58	3.75	3.58	3.75
988	NYSE	TCI	Thu, Jul 30, 1992	3.58	3.58	3.58	3.58
987	NYSE	TCI	Wed, Jul 29, 1992	3.58	3.58	3.58	3.58
986	NYSE	TCI	Tue, Jul 28, 1992	3.50	3.58	3.50	3.58
985	NYSE	TCI	Fri, Jul 24, 1992	3.50	3.58	3.50	3.50
984	NYSE	TCI	Thu, Jul 23, 1992	3.50	3.58	3.50	3.58
983	NYSE	TCI	Wed, Jul 22, 1992	3.42	3.50	3.42	3.50
982	NYSE	TCI	Tue, Jul 21, 1992	3.42	3.50	3.42	3.50
981	NYSE	TCI	Mon, Jul 20, 1992	3.58	3.58	3.50	3.50
980	NYSE	TCI	Fri, Jul 17, 1992	3.50	3.50	3.50	3.50
979	NYSE	TCI	Thu, Jul 16, 1992	3.50	3.50	3.50	3.50
978	NYSE	TCI	Wed, Jul 15, 1992	3.50	3.50	3.50	3.50
977	NYSE	TCI	Tue, Jul 14, 1992	3.50	3.50	3.50	3.50
976	NYSE	TCI	Mon, Jul 13, 1992	3.50	3.50	3.50	3.50
975	NYSE	TCI	Fri, Jul 10, 1992	3.50	3.50	3.50	3.50
974	NYSE	TCI	Thu, Jul 9, 1992	3.42	3.50	3.42	3.50
973	NYSE	TCI	Wed, Jul 8, 1992	3.50	3.50	3.50	3.50
972	NYSE	TCI	Tue, Jul 7, 1992	3.50	3.50	3.50	3.50
971	NYSE	TCI	Mon, Jul 6, 1992	3.42	3.58	3.42	3.50
970	NYSE	TCI	Thu, Jul 2, 1992	3.50	3.50	3.50	3.50
969	NYSE	TCI	Wed, Jul 1, 1992	3.50	3.50	3.50	3.50
968	NYSE	TCI	Tue, Jun 30, 1992	3.50	3.58	3.50	3.58
967	NYSE	TCI	Mon, Jun 29, 1992	3.50	3.50	3.50	3.50
966	NYSE	TCI	Fri, Jun 26, 1992	3.50	3.50	3.50	3.50
965	NYSE	TCI	Thu, Jun 25, 1992	3.50	3.58	3.50	3.58
964	NYSE	TCI	Wed, Jun 24, 1992	3.58	3.58	3.58	3.58
963	NYSE	TCI	Tue, Jun 23, 1992	3.50	3.50	3.50	3.50
962	NYSE	TCI	Mon, Jun 22, 1992	3.50	3.50	3.50	3.50
961	NYSE	TCI	Fri, Jun 19, 1992	3.50	3.50	3.50	3.50
960	NYSE	TCI	Thu, Jun 18, 1992	3.50	3.50	3.50	3.50
959	NYSE	TCI	Wed, Jun 17, 1992	3.50	3.58	3.50	3.50
958	NYSE	TCI	Tue, Jun 16, 1992	3.50	3.50	3.42	3.42
957	NYSE	TCI	Mon, Jun 15, 1992	3.50	3.50	3.50	3.50
956	NYSE	TCI	Fri, Jun 12, 1992	3.50	3.50	3.50	3.50
955	NYSE	TCI	Thu, Jun 11, 1992	3.50	3.50	3.50	3.50
954	NYSE	TCI	Wed, Jun 10, 1992	3.50	3.50	3.50	3.50
953	NYSE	TCI	Tue, Jun 9, 1992	3.50	3.50	3.50	3.50
952	NYSE	TCI	Mon, Jun 8, 1992	3.50	3.50	3.50	3.50
951	NYSE	TCI	Thu, Jun 4, 1992	3.50	3.50	3.50	3.50
950	NYSE	TCI	Wed, Jun 3, 1992	3.50	3.50	3.50	3.50
949	NYSE	TCI	Tue, Jun 2, 1992	3.50	3.50	3.50	3.50
948	NYSE	TCI	Mon, Jun 1, 1992	3.50	3.50	3.50	3.50
947	NYSE	TCI	Fri, May 29, 1992	3.50	3.50	3.50	3.50
946	NYSE	TCI	Thu, May 28, 1992	3.50	3.50	3.50	3.50
945	NYSE	TCI	Wed, May 27, 1992	3.58	3.58	3.50	3.50
944	NYSE	TCI	Tue, May 26, 1992	3.58	3.58	3.50	3.50
943	NYSE	TCI	Fri, May 22, 1992	3.42	3.50	3.42	3.50
942	NYSE	TCI	Thu, May 21, 1992	3.58	3.58	3.50	3.50
941	NYSE	TCI	Wed, May 20, 1992	3.50	3.50	3.50	3.50
940	NYSE	TCI	Tue, May 19, 1992	3.50	3.58	3.50	3.58
939	NYSE	TCI	Mon, May 18, 1992	3.58	3.58	3.50	3.50
938	NYSE	TCI	Fri, May 15, 1992	3.58	3.58	3.50	3.50
937	NYSE	TCI	Thu, May 14, 1992	3.50	3.50	3.50	3.50
936	NYSE	TCI	Wed, May 13, 1992	3.50	3.50	3.50	3.50
935	NYSE	TCI	Tue, May 12, 1992	3.50	3.50	3.50	3.50
934	NYSE	TCI	Mon, May 11, 1992	3.50	3.50	3.50	3.50
933	NYSE	TCI	Fri, May 8, 1992	3.50	3.50	3.50	3.50
932	NYSE	TCI	Thu, May 7, 1992	3.50	3.58	3.50	3.50
931	NYSE	TCI	Wed, May 6, 1992	3.50	3.50	3.50	3.50
930	NYSE	TCI	Tue, May 5, 1992	3.50	3.50	3.50	3.50
929	NYSE	TCI	Mon, May 4, 1992	3.50	3.58	3.50	3.58
928	NYSE	TCI	Fri, May 1, 1992	3.50	3.50	3.50	3.50
927	NYSE	TCI	Thu, Apr 30, 1992	3.50	3.58	3.50	3.58
926	NYSE	TCI	Wed, Apr 29, 1992	3.58	3.58	3.50	3.50
925	NYSE	TCI	Tue, Apr 28, 1992	3.58	3.58	3.58	3.58
924	NYSE	TCI	Mon, Apr 27, 1992	3.58	3.58	3.58	3.58
923	NYSE	TCI	Fri, Apr 24, 1992	3.58	3.67	3.58	3.67
922	NYSE	TCI	Thu, Apr 23, 1992	3.67	3.67	3.58	3.58
921	NYSE	TCI	Wed, Apr 22, 1992	3.67	3.67	3.67	3.67
920	NYSE	TCI	Tue, Apr 21, 1992	3.75	3.75	3.67	3.67
919	NYSE	TCI	Thu, Apr 16, 1992	3.75	3.83	3.67	3.75
918	NYSE	TCI	Wed, Apr 15, 1992	3.67	3.67	3.67	3.67
917	NYSE	TCI	Tue, Apr 14, 1992	3.75	3.75	3.75	3.75
916	NYSE	TCI	Mon, Apr 13, 1992	3.75	3.75	3.75	3.75
915	NYSE	TCI	Thu, Apr 9, 1992	3.75	3.75	3.67	3.75
914	NYSE	TCI	Wed, Apr 8, 1992	3.83	3.83	3.75	3.75
913	NYSE	TCI	Tue, Apr 7, 1992	3.75	3.83	3.75	3.75
912	NYSE	TCI	Mon, Apr 6, 1992	3.83	3.83	3.83	3.83
911	NYSE	TCI	Fri, Apr 3, 1992	3.83	3.83	3.83	3.83
910	NYSE	TCI	Thu, Apr 2, 1992	3.75	3.92	3.75	3.83
909	NYSE	TCI	Tue, Mar 31, 1992	3.83	3.83	3.75	3.75
908	NYSE	TCI	Mon, Mar 30, 1992	3.75	3.75	3.75	3.75
907	NYSE	TCI	Fri, Mar 27, 1992	3.75	3.75	3.75	3.75
906	NYSE	TCI	Thu, Mar 26, 1992	3.83	3.83	3.83	3.83
905	NYSE	TCI	Wed, Mar 25, 1992	3.92	3.92	3.92	3.92
904	NYSE	TCI	Tue, Mar 24, 1992	3.92	4.00	3.83	3.83
903	NYSE	TCI	Mon, Mar 23, 1992	3.92	4.00	3.92	4.00
902	NYSE	TCI	Fri, Mar 20, 1992	4.00	4.08	4.00	4.00
901	NYSE	TCI	Thu, Mar 19, 1992	4.17	4.17	3.92	3.92
900	NYSE	TCI	Wed, Mar 18, 1992	4.17	4.17	4.17	4.17
899	NYSE	TCI	Tue, Mar 17, 1992	4.17	4.17	4.17	4.17
898	NYSE	TCI	Mon, Mar 16, 1992	4.08	4.25	4.08	4.17
897	NYSE	TCI	Fri, Mar 13, 1992	4.08	4.17	4.08	4.17
896	NYSE	TCI	Thu, Mar 12, 1992	4.08	4.08	4.08	4.08
895	NYSE	TCI	Tue, Mar 10, 1992	4.08	4.08	4.08	4.08
894	NYSE	TCI	Mon, Mar 9, 1992	4.17	4.17	4.17	4.17
893	NYSE	TCI	Fri, Mar 6, 1992	4.08	4.08	4.08	4.08
892	NYSE	TCI	Thu, Mar 5, 1992	4.08	4.08	4.08	4.08
891	NYSE	TCI	Wed, Mar 4, 1992	4.08	4.08	4.08	4.08
890	NYSE	TCI	Tue, Mar 3, 1992	4.17	4.17	4.08	4.17
889	NYSE	TCI	Fri, Feb 28, 1992	4.08	4.17	4.08	4.17
888	NYSE	TCI	Thu, Feb 27, 1992	3.92	4.08	3.92	4.00
887	NYSE	TCI	Wed, Feb 26, 1992	3.92	3.92	3.92	3.92
886	NYSE	TCI	Tue, Feb 25, 1992	3.92	3.92	3.83	3.92
885	NYSE	TCI	Mon, Feb 24, 1992	4.00	4.08	4.00	4.00
884	NYSE	TCI	Fri, Feb 21, 1992	3.92	4.00	3.83	3.92
883	NYSE	TCI	Thu, Feb 20, 1992	3.83	3.92	3.83	3.83
882	NYSE	TCI	Wed, Feb 19, 1992	3.83	3.92	3.75	3.83
881	NYSE	TCI	Tue, Feb 18, 1992	3.92	3.92	3.83	3.83
880	NYSE	TCI	Fri, Feb 14, 1992	3.92	3.92	3.83	3.92
879	NYSE	TCI	Thu, Feb 13, 1992	3.83	3.92	3.83	3.92
878	NYSE	TCI	Wed, Feb 12, 1992	3.75	3.75	3.75	3.75
877	NYSE	TCI	Tue, Feb 11, 1992	3.75	3.83	3.75	3.83
876	NYSE	TCI	Mon, Feb 10, 1992	3.75	3.83	3.75	3.75
875	NYSE	TCI	Fri, Feb 7, 1992	3.75	3.83	3.75	3.75
874	NYSE	TCI	Thu, Feb 6, 1992	3.67	3.67	3.67	3.67
873	NYSE	TCI	Wed, Feb 5, 1992	3.67	3.67	3.67	3.67
872	NYSE	TCI	Tue, Feb 4, 1992	3.75	3.75	3.67	3.67
871	NYSE	TCI	Mon, Feb 3, 1992	3.67	3.67	3.67	3.67
870	NYSE	TCI	Fri, Jan 31, 1992	3.67	3.67	3.67	3.67
869	NYSE	TCI	Thu, Jan 30, 1992	3.75	3.75	3.67	3.67
868	NYSE	TCI	Wed, Jan 29, 1992	3.67	3.75	3.67	3.67
867	NYSE	TCI	Tue, Jan 28, 1992	3.67	3.75	3.67	3.75
866	NYSE	TCI	Mon, Jan 27, 1992	3.67	3.67	3.67	3.67
865	NYSE	TCI	Fri, Jan 24, 1992	3.67	3.75	3.67	3.75
864	NYSE	TCI	Thu, Jan 23, 1992	3.67	3.67	3.67	3.67
863	NYSE	TCI	Wed, Jan 22, 1992	3.67	3.75	3.67	3.67
862	NYSE	TCI	Tue, Jan 21, 1992	3.75	3.75	3.67	3.67
861	NYSE	TCI	Mon, Jan 20, 1992	3.67	3.75	3.67	3.75
860	NYSE	TCI	Fri, Jan 17, 1992	3.67	3.67	3.67	3.67
859	NYSE	TCI	Wed, Jan 15, 1992	3.75	3.75	3.67	3.67
858	NYSE	TCI	Tue, Jan 14, 1992	3.75	3.75	3.67	3.67
857	NYSE	TCI	Mon, Jan 13, 1992	3.67	3.67	3.67	3.67
856	NYSE	TCI	Fri, Jan 10, 1992	3.67	3.75	3.67	3.75
855	NYSE	TCI	Thu, Jan 9, 1992	3.75	3.75	3.67	3.67
854	NYSE	TCI	Wed, Jan 8, 1992	3.67	3.75	3.67	3.67
853	NYSE	TCI	Tue, Jan 7, 1992	3.75	3.75	3.67	3.67
852	NYSE	TCI	Mon, Jan 6, 1992	3.67	3.67	3.67	3.67
851	NYSE	TCI	Fri, Jan 3, 1992	3.75	3.75	3.75	3.75
850	NYSE	TCI	Thu, Jan 2, 1992	3.67	3.67	3.67	3.67
849	NYSE	TCI	Tue, Dec 31, 1991	3.67	3.75	3.67	3.75
848	NYSE	TCI	Mon, Dec 30, 1991	3.67	3.67	3.58	3.67
847	NYSE	TCI	Fri, Dec 27, 1991	3.58	3.75	3.58	3.67
846	NYSE	TCI	Thu, Dec 26, 1991	3.67	3.67	3.67	3.67
845	NYSE	TCI	Tue, Dec 24, 1991	3.67	3.67	3.67	3.67
844	NYSE	TCI	Mon, Dec 23, 1991	3.75	3.75	3.67	3.67
843	NYSE	TCI	Fri, Dec 20, 1991	3.67	3.75	3.58	3.75
842	NYSE	TCI	Thu, Dec 19, 1991	3.67	3.75	3.58	3.75
841	NYSE	TCI	Wed, Dec 18, 1991	3.58	3.67	3.58	3.67
840	NYSE	TCI	Tue, Dec 17, 1991	3.58	3.67	3.50	3.67
839	NYSE	TCI	Mon, Dec 16, 1991	3.67	3.67	3.58	3.67
838	NYSE	TCI	Fri, Dec 13, 1991	3.67	3.67	3.67	3.67
837	NYSE	TCI	Thu, Dec 12, 1991	3.58	3.75	3.58	3.75
836	NYSE	TCI	Wed, Dec 11, 1991	3.75	3.75	3.58	3.67
835	NYSE	TCI	Tue, Dec 10, 1991	3.58	3.67	3.58	3.67
834	NYSE	TCI	Mon, Dec 9, 1991	3.67	3.67	3.67	3.67
833	NYSE	TCI	Fri, Dec 6, 1991	3.67	3.67	3.67	3.67
832	NYSE	TCI	Thu, Dec 5, 1991	3.58	3.75	3.58	3.67
831	NYSE	TCI	Wed, Dec 4, 1991	3.67	3.67	3.58	3.67
830	NYSE	TCI	Tue, Dec 3, 1991	3.67	3.67	3.67	3.67
829	NYSE	TCI	Mon, Dec 2, 1991	3.67	3.67	3.67	3.67
828	NYSE	TCI	Fri, Nov 29, 1991	3.67	3.67	3.67	3.67
827	NYSE	TCI	Wed, Nov 27, 1991	3.58	3.67	3.58	3.67
826	NYSE	TCI	Tue, Nov 26, 1991	3.58	3.75	3.58	3.67
825	NYSE	TCI	Mon, Nov 25, 1991	3.67	3.67	3.67	3.67
824	NYSE	TCI	Fri, Nov 22, 1991	3.67	3.75	3.67	3.75
823	NYSE	TCI	Thu, Nov 21, 1991	3.67	3.67	3.58	3.58
822	NYSE	TCI	Wed, Nov 20, 1991	3.67	3.83	3.67	3.67
821	NYSE	TCI	Tue, Nov 19, 1991	3.67	3.75	3.67	3.75
820	NYSE	TCI	Mon, Nov 18, 1991	3.67	3.75	3.67	3.67
819	NYSE	TCI	Fri, Nov 15, 1991	3.75	3.75	3.58	3.67
818	NYSE	TCI	Thu, Nov 14, 1991	3.83	3.83	3.83	3.83
817	NYSE	TCI	Wed, Nov 13, 1991	3.83	3.83	3.83	3.83
816	NYSE	TCI	Tue, Nov 12, 1991	3.83	3.83	3.83	3.83
815	NYSE	TCI	Mon, Nov 11, 1991	3.92	3.92	3.83	3.83
814	NYSE	TCI	Fri, Nov 8, 1991	3.83	3.83	3.83	3.83
813	NYSE	TCI	Wed, Nov 6, 1991	3.83	3.92	3.83	3.83
812	NYSE	TCI	Tue, Nov 5, 1991	3.92	3.92	3.92	3.92
811	NYSE	TCI	Mon, Nov 4, 1991	3.92	3.92	3.92	3.92
810	NYSE	TCI	Fri, Nov 1, 1991	3.92	3.92	3.92	3.92
809	NYSE	TCI	Wed, Oct 30, 1991	3.92	3.92	3.92	3.92
808	NYSE	TCI	Tue, Oct 29, 1991	3.92	3.92	3.92	3.92
807	NYSE	TCI	Mon, Oct 28, 1991	3.92	3.92	3.92	3.92
806	NYSE	TCI	Thu, Oct 24, 1991	4.00	4.00	4.00	4.00
805	NYSE	TCI	Wed, Oct 23, 1991	3.92	3.92	3.92	3.92
804	NYSE	TCI	Tue, Oct 22, 1991	3.92	3.92	3.92	3.92
803	NYSE	TCI	Mon, Oct 21, 1991	3.92	3.92	3.92	3.92
802	NYSE	TCI	Fri, Oct 18, 1991	3.92	4.00	3.83	4.00
801	NYSE	TCI	Thu, Oct 17, 1991	3.92	4.00	3.92	3.92
800	NYSE	TCI	Wed, Oct 16, 1991	4.00	4.00	3.92	3.92
799	NYSE	TCI	Tue, Oct 15, 1991	3.92	3.92	3.92	3.92
798	NYSE	TCI	Mon, Oct 14, 1991	3.83	3.83	3.75	3.75
797	NYSE	TCI	Thu, Oct 10, 1991	4.00	4.00	3.92	3.92
796	NYSE	TCI	Wed, Oct 9, 1991	3.92	4.08	3.83	4.08
795	NYSE	TCI	Tue, Oct 8, 1991	4.08	4.08	4.00	4.00
794	NYSE	TCI	Mon, Oct 7, 1991	4.00	4.00	4.00	4.00
793	NYSE	TCI	Fri, Oct 4, 1991	3.92	4.08	3.92	4.08
792	NYSE	TCI	Thu, Oct 3, 1991	4.00	4.00	4.00	4.00
791	NYSE	TCI	Wed, Oct 2, 1991	4.00	4.08	4.00	4.00
790	NYSE	TCI	Tue, Oct 1, 1991	3.92	4.08	3.92	4.08
789	NYSE	TCI	Mon, Sep 30, 1991	4.00	4.00	4.00	4.00
788	NYSE	TCI	Fri, Sep 27, 1991	4.08	4.08	4.00	4.08
787	NYSE	TCI	Thu, Sep 26, 1991	4.08	4.08	4.08	4.08
786	NYSE	TCI	Tue, Sep 24, 1991	4.08	4.08	4.08	4.08
785	NYSE	TCI	Fri, Sep 20, 1991	4.08	4.08	4.00	4.08
784	NYSE	TCI	Thu, Sep 19, 1991	3.92	4.00	3.92	4.00
783	NYSE	TCI	Wed, Sep 18, 1991	4.00	4.00	3.92	3.92
782	NYSE	TCI	Tue, Sep 17, 1991	3.92	3.92	3.92	3.92
781	NYSE	TCI	Mon, Sep 16, 1991	3.92	3.92	3.92	3.92
780	NYSE	TCI	Fri, Sep 13, 1991	3.92	4.00	3.92	4.00
779	NYSE	TCI	Thu, Sep 12, 1991	3.92	3.92	3.92	3.92
778	NYSE	TCI	Wed, Sep 11, 1991	3.92	3.92	3.92	3.92
777	NYSE	TCI	Tue, Sep 10, 1991	3.92	3.92	3.92	3.92
776	NYSE	TCI	Mon, Sep 9, 1991	4.00	4.00	4.00	4.00
775	NYSE	TCI	Fri, Sep 6, 1991	4.00	4.00	3.92	4.00
774	NYSE	TCI	Thu, Sep 5, 1991	4.00	4.00	4.00	4.00
773	NYSE	TCI	Wed, Sep 4, 1991	4.00	4.00	4.00	4.00
772	NYSE	TCI	Thu, Aug 29, 1991	4.08	4.08	4.00	4.08
771	NYSE	TCI	Wed, Aug 28, 1991	4.08	4.17	4.08	4.17
770	NYSE	TCI	Tue, Aug 27, 1991	4.08	4.17	4.08	4.17
769	NYSE	TCI	Mon, Aug 26, 1991	4.08	4.17	4.08	4.08
768	NYSE	TCI	Fri, Aug 23, 1991	3.92	4.08	3.92	4.08
767	NYSE	TCI	Thu, Aug 22, 1991	3.92	3.92	3.92	3.92
766	NYSE	TCI	Wed, Aug 21, 1991	3.92	4.00	3.92	3.92
765	NYSE	TCI	Tue, Aug 20, 1991	3.92	3.92	3.92	3.92
764	NYSE	TCI	Mon, Aug 19, 1991	3.92	3.92	3.83	3.83
763	NYSE	TCI	Fri, Aug 16, 1991	3.92	4.00	3.92	3.92
762	NYSE	TCI	Wed, Aug 14, 1991	3.92	3.92	3.92	3.92
761	NYSE	TCI	Tue, Aug 13, 1991	3.83	3.83	3.83	3.83
760	NYSE	TCI	Mon, Aug 12, 1991	4.08	4.08	3.92	3.92
759	NYSE	TCI	Fri, Aug 9, 1991	4.00	4.00	4.00	4.00
758	NYSE	TCI	Thu, Aug 8, 1991	4.00	4.00	3.92	3.92
757	NYSE	TCI	Wed, Aug 7, 1991	3.92	4.00	3.92	3.92
756	NYSE	TCI	Tue, Aug 6, 1991	3.92	3.92	3.92	3.92
755	NYSE	TCI	Mon, Aug 5, 1991	3.92	3.92	3.92	3.92
754	NYSE	TCI	Fri, Aug 2, 1991	3.92	3.92	3.92	3.92
753	NYSE	TCI	Thu, Aug 1, 1991	3.83	3.92	3.83	3.92
752	NYSE	TCI	Wed, Jul 31, 1991	3.75	3.92	3.75	3.92
751	NYSE	TCI	Tue, Jul 30, 1991	3.67	3.75	3.67	3.75
750	NYSE	TCI	Thu, Jul 25, 1991	3.67	3.75	3.67	3.75
749	NYSE	TCI	Wed, Jul 24, 1991	3.75	3.75	3.75	3.75
748	NYSE	TCI	Tue, Jul 23, 1991	3.58	3.67	3.58	3.67
747	NYSE	TCI	Mon, Jul 22, 1991	3.67	3.67	3.67	3.67
746	NYSE	TCI	Fri, Jul 19, 1991	3.67	3.67	3.67	3.67
745	NYSE	TCI	Thu, Jul 18, 1991	3.67	3.75	3.67	3.67
744	NYSE	TCI	Wed, Jul 17, 1991	3.67	3.75	3.67	3.67
743	NYSE	TCI	Tue, Jul 16, 1991	3.67	3.75	3.67	3.75
742	NYSE	TCI	Mon, Jul 15, 1991	3.67	3.75	3.67	3.75
741	NYSE	TCI	Fri, Jul 12, 1991	3.83	3.83	3.75	3.75
740	NYSE	TCI	Thu, Jul 11, 1991	3.83	3.83	3.83	3.83
739	NYSE	TCI	Wed, Jul 10, 1991	3.83	3.92	3.75	3.92
738	NYSE	TCI	Tue, Jul 9, 1991	3.67	3.67	3.67	3.67
737	NYSE	TCI	Fri, Jul 5, 1991	3.67	3.67	3.67	3.67
736	NYSE	TCI	Wed, Jul 3, 1991	3.67	3.67	3.67	3.67
735	NYSE	TCI	Tue, Jul 2, 1991	3.67	3.67	3.67	3.67
734	NYSE	TCI	Mon, Jul 1, 1991	3.67	3.67	3.67	3.67
733	NYSE	TCI	Fri, Jun 28, 1991	3.67	3.67	3.67	3.67
732	NYSE	TCI	Thu, Jun 27, 1991	3.75	3.75	3.75	3.75
731	NYSE	TCI	Wed, Jun 26, 1991	3.75	3.75	3.75	3.75
730	NYSE	TCI	Tue, Jun 25, 1991	3.92	3.92	3.83	3.83
729	NYSE	TCI	Mon, Jun 24, 1991	4.00	4.00	3.83	4.00
728	NYSE	TCI	Thu, Jun 20, 1991	3.83	3.83	3.83	3.83
727	NYSE	TCI	Wed, Jun 19, 1991	3.75	3.83	3.75	3.83
726	NYSE	TCI	Tue, Jun 18, 1991	3.75	3.83	3.75	3.83
725	NYSE	TCI	Mon, Jun 17, 1991	3.67	3.83	3.67	3.83
724	NYSE	TCI	Fri, Jun 14, 1991	3.83	3.83	3.83	3.83
723	NYSE	TCI	Thu, Jun 13, 1991	3.83	3.83	3.83	3.83
722	NYSE	TCI	Wed, Jun 12, 1991	3.92	3.92	3.92	3.92
721	NYSE	TCI	Tue, Jun 11, 1991	3.92	4.00	3.92	3.92
720	NYSE	TCI	Mon, Jun 10, 1991	4.08	4.08	4.00	4.00
719	NYSE	TCI	Fri, Jun 7, 1991	4.08	4.08	4.08	4.08
718	NYSE	TCI	Thu, Jun 6, 1991	4.17	4.25	4.08	4.25
717	NYSE	TCI	Wed, Jun 5, 1991	4.25	4.33	4.17	4.17
716	NYSE	TCI	Tue, Jun 4, 1991	4.25	4.25	4.25	4.25
715	NYSE	TCI	Fri, May 31, 1991	4.33	4.33	4.25	4.25
714	NYSE	TCI	Thu, May 30, 1991	4.00	4.25	4.00	4.17
713	NYSE	TCI	Wed, May 29, 1991	3.92	4.08	3.92	4.00
712	NYSE	TCI	Tue, May 28, 1991	3.92	3.92	3.92	3.92
711	NYSE	TCI	Fri, May 24, 1991	4.00	4.00	4.00	4.00
710	NYSE	TCI	Thu, May 23, 1991	4.17	4.17	4.00	4.00
709	NYSE	TCI	Wed, May 22, 1991	5.00	5.00	5.00	5.00
708	NYSE	TCI	Tue, May 21, 1991	5.08	5.08	5.00	5.00
707	NYSE	TCI	Mon, May 20, 1991	5.25	5.25	5.08	5.17
706	NYSE	TCI	Fri, May 17, 1991	5.33	5.33	5.00	5.00
705	NYSE	TCI	Thu, May 16, 1991	5.50	5.50	5.25	5.25
704	NYSE	TCI	Wed, May 15, 1991	5.42	5.50	5.33	5.50
703	NYSE	TCI	Tue, May 14, 1991	6.00	6.00	5.50	5.50
702	NYSE	TCI	Mon, May 13, 1991	6.17	6.42	6.00	6.08
701	NYSE	TCI	Fri, May 10, 1991	5.25	5.92	5.25	5.92
700	NYSE	TCI	Thu, May 9, 1991	4.75	5.00	4.75	5.00
699	NYSE	TCI	Wed, May 8, 1991	4.33	4.67	4.33	4.67
698	NYSE	TCI	Tue, May 7, 1991	4.42	4.42	4.42	4.42
697	NYSE	TCI	Mon, May 6, 1991	4.42	4.50	4.42	4.42
696	NYSE	TCI	Fri, May 3, 1991	4.42	4.42	4.42	4.42
695	NYSE	TCI	Thu, May 2, 1991	4.42	4.42	4.42	4.42
694	NYSE	TCI	Wed, May 1, 1991	4.33	4.50	4.25	4.33
693	NYSE	TCI	Tue, Apr 30, 1991	4.33	4.33	4.33	4.33
692	NYSE	TCI	Mon, Apr 29, 1991	4.17	4.17	4.17	4.17
691	NYSE	TCI	Thu, Apr 25, 1991	4.25	4.33	4.17	4.17
690	NYSE	TCI	Wed, Apr 24, 1991	4.17	4.25	4.17	4.25
689	NYSE	TCI	Tue, Apr 23, 1991	4.08	4.08	4.08	4.08
688	NYSE	TCI	Mon, Apr 22, 1991	4.17	4.17	4.17	4.17
687	NYSE	TCI	Fri, Apr 19, 1991	4.08	4.25	4.08	4.17
686	NYSE	TCI	Thu, Apr 18, 1991	4.08	4.17	4.08	4.08
685	NYSE	TCI	Wed, Apr 17, 1991	4.08	4.17	4.08	4.08
684	NYSE	TCI	Tue, Apr 16, 1991	4.17	4.17	4.17	4.17
683	NYSE	TCI	Fri, Apr 12, 1991	4.33	4.33	4.17	4.17
682	NYSE	TCI	Thu, Apr 11, 1991	4.33	4.33	4.25	4.25
681	NYSE	TCI	Tue, Apr 9, 1991	4.42	4.42	4.33	4.33
680	NYSE	TCI	Fri, Apr 5, 1991	4.50	4.50	4.50	4.50
679	NYSE	TCI	Thu, Apr 4, 1991	4.42	4.50	4.42	4.50
678	NYSE	TCI	Wed, Apr 3, 1991	4.17	4.33	4.17	4.33
677	NYSE	TCI	Tue, Apr 2, 1991	4.08	4.25	4.08	4.25
676	NYSE	TCI	Mon, Apr 1, 1991	4.25	4.25	4.08	4.17
675	NYSE	TCI	Thu, Mar 28, 1991	4.08	4.33	4.00	4.33
674	NYSE	TCI	Wed, Mar 27, 1991	4.08	4.25	4.08	4.08
673	NYSE	TCI	Tue, Mar 26, 1991	4.00	4.17	4.00	4.17
672	NYSE	TCI	Mon, Mar 25, 1991	4.00	4.00	4.00	4.00
671	NYSE	TCI	Fri, Mar 22, 1991	4.00	4.08	4.00	4.08
670	NYSE	TCI	Wed, Mar 20, 1991	4.08	4.08	4.08	4.08
669	NYSE	TCI	Tue, Mar 19, 1991	4.00	4.08	4.00	4.08
668	NYSE	TCI	Mon, Mar 18, 1991	4.00	4.00	4.00	4.00
667	NYSE	TCI	Thu, Mar 14, 1991	3.83	4.00	3.83	4.00
666	NYSE	TCI	Wed, Mar 13, 1991	3.83	3.92	3.75	3.83
665	NYSE	TCI	Tue, Mar 12, 1991	3.83	3.83	3.83	3.83
664	NYSE	TCI	Fri, Mar 8, 1991	3.92	3.92	3.75	3.92
663	NYSE	TCI	Thu, Mar 7, 1991	3.83	4.00	3.83	3.92
662	NYSE	TCI	Wed, Mar 6, 1991	3.67	3.67	3.58	3.58
661	NYSE	TCI	Tue, Mar 5, 1991	3.67	3.75	3.67	3.67
660	NYSE	TCI	Mon, Mar 4, 1991	3.67	3.67	3.67	3.67
659	NYSE	TCI	Fri, Mar 1, 1991	3.50	3.67	3.50	3.58
658	NYSE	TCI	Thu, Feb 28, 1991	3.50	3.58	3.50	3.58
657	NYSE	TCI	Wed, Feb 27, 1991	3.50	3.50	3.50	3.50
656	NYSE	TCI	Tue, Feb 26, 1991	3.58	3.67	3.50	3.50
655	NYSE	TCI	Mon, Feb 25, 1991	3.58	3.67	3.50	3.67
654	NYSE	TCI	Fri, Feb 22, 1991	3.42	3.58	3.42	3.58
653	NYSE	TCI	Thu, Feb 21, 1991	3.42	3.42	3.42	3.42
652	NYSE	TCI	Wed, Feb 20, 1991	3.25	3.42	3.25	3.42
651	NYSE	TCI	Tue, Feb 19, 1991	3.33	3.33	3.25	3.25
650	NYSE	TCI	Fri, Feb 15, 1991	3.17	3.33	3.17	3.33
649	NYSE	TCI	Thu, Feb 14, 1991	3.17	3.17	3.08	3.17
648	NYSE	TCI	Wed, Feb 13, 1991	3.00	3.00	3.00	3.00
647	NYSE	TCI	Tue, Feb 12, 1991	2.83	3.00	2.83	3.00
646	NYSE	TCI	Mon, Feb 11, 1991	2.83	2.83	2.83	2.83
645	NYSE	TCI	Thu, Feb 7, 1991	2.92	3.00	2.83	2.83
644	NYSE	TCI	Wed, Feb 6, 1991	2.83	2.83	2.83	2.83
643	NYSE	TCI	Tue, Feb 5, 1991	2.92	2.92	2.83	2.83
642	NYSE	TCI	Mon, Feb 4, 1991	2.92	2.92	2.83	2.83
641	NYSE	TCI	Fri, Feb 1, 1991	2.83	2.92	2.83	2.92
640	NYSE	TCI	Thu, Jan 31, 1991	2.75	2.92	2.75	2.92
639	NYSE	TCI	Tue, Jan 29, 1991	2.83	2.83	2.75	2.75
638	NYSE	TCI	Mon, Jan 28, 1991	2.92	2.92	2.83	2.83
637	NYSE	TCI	Fri, Jan 25, 1991	2.75	2.83	2.75	2.75
636	NYSE	TCI	Thu, Jan 24, 1991	2.75	2.75	2.75	2.75
635	NYSE	TCI	Wed, Jan 23, 1991	2.75	2.83	2.75	2.83
634	NYSE	TCI	Mon, Jan 21, 1991	2.83	2.83	2.75	2.75
633	NYSE	TCI	Fri, Jan 18, 1991	2.75	2.75	2.75	2.75
632	NYSE	TCI	Thu, Jan 17, 1991	2.67	2.75	2.67	2.75
631	NYSE	TCI	Wed, Jan 16, 1991	2.67	2.75	2.67	2.75
630	NYSE	TCI	Tue, Jan 15, 1991	2.75	2.75	2.67	2.75
629	NYSE	TCI	Fri, Jan 11, 1991	2.75	2.75	2.75	2.75
628	NYSE	TCI	Thu, Jan 10, 1991	2.67	2.83	2.67	2.75
627	NYSE	TCI	Wed, Jan 9, 1991	2.75	2.83	2.67	2.67
626	NYSE	TCI	Tue, Jan 8, 1991	2.58	2.67	2.58	2.67
625	NYSE	TCI	Mon, Jan 7, 1991	2.67	2.67	2.67	2.67
624	NYSE	TCI	Fri, Jan 4, 1991	2.67	2.67	2.58	2.67
623	NYSE	TCI	Thu, Jan 3, 1991	2.58	2.67	2.58	2.58
622	NYSE	TCI	Wed, Jan 2, 1991	2.67	2.67	2.67	2.67
621	NYSE	TCI	Mon, Dec 31, 1990	2.50	2.67	2.50	2.67
620	NYSE	TCI	Fri, Dec 28, 1990	2.42	2.58	2.42	2.58
619	NYSE	TCI	Thu, Dec 27, 1990	2.42	2.50	2.42	2.50
618	NYSE	TCI	Wed, Dec 26, 1990	2.42	2.50	2.42	2.50
617	NYSE	TCI	Mon, Dec 24, 1990	2.42	2.50	2.42	2.42
616	NYSE	TCI	Fri, Dec 21, 1990	2.33	2.42	2.33	2.42
615	NYSE	TCI	Thu, Dec 20, 1990	2.42	2.42	2.42	2.42
614	NYSE	TCI	Wed, Dec 19, 1990	2.33	2.42	2.33	2.42
613	NYSE	TCI	Tue, Dec 18, 1990	2.33	2.42	2.33	2.33
612	NYSE	TCI	Mon, Dec 17, 1990	2.33	2.42	2.33	2.42
611	NYSE	TCI	Fri, Dec 14, 1990	2.33	2.42	2.33	2.42
610	NYSE	TCI	Thu, Dec 13, 1990	2.33	2.42	2.33	2.33
609	NYSE	TCI	Wed, Dec 12, 1990	2.33	2.33	2.33	2.33
608	NYSE	TCI	Tue, Dec 11, 1990	2.33	2.33	2.33	2.33
607	NYSE	TCI	Mon, Dec 10, 1990	2.25	2.25	2.17	2.25
606	NYSE	TCI	Fri, Dec 7, 1990	2.33	2.33	2.25	2.25
605	NYSE	TCI	Thu, Dec 6, 1990	2.25	2.25	2.17	2.17
604	NYSE	TCI	Wed, Dec 5, 1990	2.25	2.33	2.25	2.25
603	NYSE	TCI	Tue, Dec 4, 1990	2.25	2.33	2.25	2.33
602	NYSE	TCI	Mon, Dec 3, 1990	2.42	2.42	2.33	2.33
601	NYSE	TCI	Fri, Nov 30, 1990	2.08	2.42	2.08	2.42
600	NYSE	TCI	Thu, Nov 29, 1990	2.08	2.17	2.08	2.17
599	NYSE	TCI	Wed, Nov 28, 1990	2.08	2.08	2.08	2.08
598	NYSE	TCI	Tue, Nov 27, 1990	2.17	2.17	2.08	2.08
597	NYSE	TCI	Mon, Nov 26, 1990	2.00	2.08	1.92	2.08
596	NYSE	TCI	Fri, Nov 23, 1990	2.00	2.00	2.00	2.00
595	NYSE	TCI	Wed, Nov 21, 1990	2.00	2.00	2.00	2.00
594	NYSE	TCI	Tue, Nov 20, 1990	2.00	2.00	1.92	2.00
593	NYSE	TCI	Mon, Nov 19, 1990	2.00	2.00	2.00	2.00
592	NYSE	TCI	Fri, Nov 16, 1990	2.08	2.08	2.08	2.08
591	NYSE	TCI	Thu, Nov 15, 1990	2.00	2.00	2.00	2.00
590	NYSE	TCI	Wed, Nov 14, 1990	2.00	2.08	2.00	2.00
589	NYSE	TCI	Tue, Nov 13, 1990	2.08	2.08	1.92	1.92
588	NYSE	TCI	Mon, Nov 12, 1990	2.08	2.08	2.08	2.08
587	NYSE	TCI	Fri, Nov 9, 1990	2.08	2.17	2.08	2.17
586	NYSE	TCI	Thu, Nov 8, 1990	2.00	2.17	2.00	2.08
585	NYSE	TCI	Wed, Nov 7, 1990	2.00	2.00	2.00	2.00
584	NYSE	TCI	Tue, Nov 6, 1990	1.83	2.00	1.83	1.92
583	NYSE	TCI	Mon, Nov 5, 1990	1.83	1.83	1.67	1.83
582	NYSE	TCI	Fri, Nov 2, 1990	2.00	2.08	1.92	1.92
581	NYSE	TCI	Thu, Nov 1, 1990	2.08	2.08	2.08	2.08
580	NYSE	TCI	Wed, Oct 31, 1990	2.25	2.25	2.08	2.08
579	NYSE	TCI	Tue, Oct 30, 1990	2.17	2.17	2.17	2.17
578	NYSE	TCI	Mon, Oct 29, 1990	2.17	2.17	2.17	2.17
577	NYSE	TCI	Fri, Oct 26, 1990	2.33	2.33	2.25	2.25
576	NYSE	TCI	Thu, Oct 25, 1990	2.25	2.33	2.25	2.33
575	NYSE	TCI	Wed, Oct 24, 1990	2.17	2.42	2.17	2.25
574	NYSE	TCI	Tue, Oct 23, 1990	2.25	2.25	2.17	2.25
573	NYSE	TCI	Mon, Oct 22, 1990	2.25	2.25	2.25	2.25
572	NYSE	TCI	Fri, Oct 19, 1990	2.50	2.58	2.25	2.25
571	NYSE	TCI	Thu, Oct 18, 1990	2.58	2.58	2.42	2.50
570	NYSE	TCI	Wed, Oct 17, 1990	2.67	2.67	2.50	2.50
569	NYSE	TCI	Tue, Oct 16, 1990	2.67	2.67	2.67	2.67
568	NYSE	TCI	Fri, Oct 12, 1990	2.67	2.67	2.58	2.67
567	NYSE	TCI	Thu, Oct 11, 1990	2.67	2.67	2.67	2.67
566	NYSE	TCI	Wed, Oct 10, 1990	2.67	2.67	2.67	2.67
565	NYSE	TCI	Tue, Oct 9, 1990	2.92	2.92	2.83	2.83
564	NYSE	TCI	Mon, Oct 8, 1990	2.92	2.92	2.83	2.83
563	NYSE	TCI	Fri, Oct 5, 1990	2.92	3.00	2.92	3.00
562	NYSE	TCI	Thu, Oct 4, 1990	3.00	3.08	2.92	2.92
561	NYSE	TCI	Wed, Oct 3, 1990	3.17	3.17	3.08	3.08
560	NYSE	TCI	Tue, Oct 2, 1990	3.33	3.42	3.17	3.25
559	NYSE	TCI	Mon, Oct 1, 1990	3.50	3.50	3.33	3.33
558	NYSE	TCI	Fri, Sep 28, 1990	3.58	3.58	3.42	3.50
557	NYSE	TCI	Thu, Sep 27, 1990	3.67	3.67	3.67	3.67
556	NYSE	TCI	Wed, Sep 26, 1990	3.92	3.92	3.67	3.67
555	NYSE	TCI	Tue, Sep 25, 1990	4.00	4.00	3.92	3.92
554	NYSE	TCI	Mon, Sep 24, 1990	4.25	4.25	4.00	4.00
553	NYSE	TCI	Fri, Sep 21, 1990	4.33	4.33	4.25	4.25
552	NYSE	TCI	Thu, Sep 20, 1990	4.33	4.33	4.33	4.33
551	NYSE	TCI	Wed, Sep 19, 1990	4.67	4.67	4.42	4.42
550	NYSE	TCI	Tue, Sep 18, 1990	4.75	4.75	4.75	4.75
549	NYSE	TCI	Mon, Sep 17, 1990	4.83	4.83	4.75	4.75
548	NYSE	TCI	Fri, Sep 14, 1990	4.75	4.75	4.67	4.75
547	NYSE	TCI	Thu, Sep 13, 1990	4.75	4.83	4.75	4.75
546	NYSE	TCI	Wed, Sep 12, 1990	4.83	4.83	4.83	4.83
545	NYSE	TCI	Tue, Sep 11, 1990	4.83	4.92	4.83	4.92
544	NYSE	TCI	Mon, Sep 10, 1990	4.83	4.83	4.83	4.83
543	NYSE	TCI	Fri, Aug 17, 1990	1.33	1.42	1.33	1.33
542	NYSE	TCI	Thu, Aug 16, 1990	1.42	1.42	1.33	1.33
541	NYSE	TCI	Wed, Aug 15, 1990	1.33	1.42	1.33	1.42
540	NYSE	TCI	Tue, Aug 14, 1990	1.33	1.33	1.33	1.33
539	NYSE	TCI	Mon, Aug 13, 1990	1.33	1.42	1.33	1.33
538	NYSE	TCI	Fri, Aug 10, 1990	1.25	1.42	1.25	1.42
537	NYSE	TCI	Thu, Aug 9, 1990	1.08	1.33	1.08	1.33
536	NYSE	TCI	Wed, Aug 8, 1990	1.08	1.17	1.08	1.08
535	NYSE	TCI	Tue, Aug 7, 1990	1.17	1.17	1.08	1.08
534	NYSE	TCI	Mon, Aug 6, 1990	1.17	1.17	1.17	1.17
533	NYSE	TCI	Fri, Aug 3, 1990	1.25	1.25	1.17	1.17
532	NYSE	TCI	Thu, Aug 2, 1990	1.33	1.33	1.25	1.33
531	NYSE	TCI	Wed, Aug 1, 1990	1.42	1.42	1.33	1.33
530	NYSE	TCI	Tue, Jul 31, 1990	1.42	1.42	1.42	1.42
529	NYSE	TCI	Mon, Jul 30, 1990	1.42	1.50	1.42	1.50
528	NYSE	TCI	Fri, Jul 27, 1990	1.42	1.50	1.42	1.42
527	NYSE	TCI	Thu, Jul 26, 1990	1.42	1.50	1.42	1.42
526	NYSE	TCI	Wed, Jul 25, 1990	1.50	1.58	1.42	1.42
525	NYSE	TCI	Tue, Jul 24, 1990	1.50	1.50	1.42	1.42
524	NYSE	TCI	Mon, Jul 23, 1990	1.50	1.58	1.50	1.50
523	NYSE	TCI	Fri, Jul 20, 1990	1.58	1.58	1.58	1.58
522	NYSE	TCI	Thu, Jul 19, 1990	1.58	1.67	1.50	1.58
521	NYSE	TCI	Wed, Jul 18, 1990	1.58	1.58	1.58	1.58
520	NYSE	TCI	Tue, Jul 17, 1990	1.67	1.67	1.67	1.67
519	NYSE	TCI	Mon, Jul 16, 1990	1.75	1.75	1.67	1.67
518	NYSE	TCI	Fri, Jul 13, 1990	1.75	1.75	1.67	1.67
517	NYSE	TCI	Thu, Jul 12, 1990	1.83	1.83	1.67	1.75
516	NYSE	TCI	Wed, Jul 11, 1990	1.75	1.75	1.67	1.75
515	NYSE	TCI	Tue, Jul 10, 1990	1.75	1.75	1.75	1.75
514	NYSE	TCI	Mon, Jul 9, 1990	1.75	1.83	1.67	1.75
513	NYSE	TCI	Fri, Jul 6, 1990	1.83	1.83	1.75	1.75
512	NYSE	TCI	Thu, Jul 5, 1990	1.75	1.75	1.75	1.75
511	NYSE	TCI	Tue, Jul 3, 1990	1.83	1.83	1.83	1.83
510	NYSE	TCI	Mon, Jul 2, 1990	1.83	1.83	1.75	1.75
509	NYSE	TCI	Fri, Jun 29, 1990	1.83	2.00	1.83	1.83
508	NYSE	TCI	Thu, Jun 28, 1990	1.83	1.92	1.83	1.83
507	NYSE	TCI	Wed, Jun 27, 1990	1.83	1.92	1.83	1.83
506	NYSE	TCI	Tue, Jun 26, 1990	1.92	1.92	1.92	1.92
505	NYSE	TCI	Mon, Jun 25, 1990	1.92	2.00	1.83	2.00
504	NYSE	TCI	Fri, Jun 22, 1990	1.92	1.92	1.92	1.92
503	NYSE	TCI	Thu, Jun 21, 1990	1.92	1.92	1.92	1.92
502	NYSE	TCI	Wed, Jun 20, 1990	1.92	1.92	1.92	1.92
501	NYSE	TCI	Tue, Jun 19, 1990	1.92	1.92	1.92	1.92
500	NYSE	TCI	Mon, Jun 18, 1990	1.92	2.00	1.92	1.92
499	NYSE	TCI	Fri, Jun 15, 1990	2.00	2.00	2.00	2.00
498	NYSE	TCI	Thu, Jun 14, 1990	2.08	2.08	2.00	2.00
497	NYSE	TCI	Wed, Jun 13, 1990	2.08	2.08	2.00	2.00
496	NYSE	TCI	Tue, Jun 12, 1990	2.00	2.00	2.00	2.00
495	NYSE	TCI	Mon, Jun 11, 1990	2.00	2.08	2.00	2.08
494	NYSE	TCI	Fri, Jun 8, 1990	2.00	2.08	2.00	2.00
493	NYSE	TCI	Thu, Jun 7, 1990	2.00	2.08	2.00	2.00
492	NYSE	TCI	Wed, Jun 6, 1990	1.92	1.92	1.92	1.92
491	NYSE	TCI	Tue, Jun 5, 1990	1.92	2.00	1.92	1.92
490	NYSE	TCI	Mon, Jun 4, 1990	2.00	2.00	1.92	1.92
489	NYSE	TCI	Fri, Jun 1, 1990	1.92	1.92	1.92	1.92
488	NYSE	TCI	Thu, May 31, 1990	1.92	2.08	1.92	2.00
487	NYSE	TCI	Wed, May 30, 1990	1.92	2.00	1.92	1.92
486	NYSE	TCI	Tue, May 29, 1990	1.92	1.92	1.92	1.92
485	NYSE	TCI	Fri, May 25, 1990	1.83	2.00	1.83	1.92
484	NYSE	TCI	Thu, May 24, 1990	1.92	1.92	1.92	1.92
483	NYSE	TCI	Wed, May 23, 1990	1.83	1.92	1.83	1.92
482	NYSE	TCI	Tue, May 22, 1990	1.83	1.92	1.83	1.83
481	NYSE	TCI	Mon, May 21, 1990	1.83	1.83	1.83	1.83
480	NYSE	TCI	Fri, May 18, 1990	1.83	1.92	1.83	1.83
479	NYSE	TCI	Thu, May 17, 1990	1.83	1.92	1.83	1.83
478	NYSE	TCI	Wed, May 16, 1990	1.92	1.92	1.83	1.83
477	NYSE	TCI	Tue, May 15, 1990	1.92	1.92	1.92	1.92
476	NYSE	TCI	Mon, May 14, 1990	1.92	2.08	1.92	2.00
475	NYSE	TCI	Fri, May 11, 1990	1.92	2.00	1.92	2.00
474	NYSE	TCI	Thu, May 10, 1990	1.92	2.00	1.92	2.00
473	NYSE	TCI	Wed, May 9, 1990	1.92	2.00	1.92	2.00
472	NYSE	TCI	Tue, May 8, 1990	1.92	1.92	1.92	1.92
471	NYSE	TCI	Mon, May 7, 1990	2.00	2.00	1.92	1.92
470	NYSE	TCI	Fri, May 4, 1990	1.92	1.92	1.83	1.92
469	NYSE	TCI	Thu, May 3, 1990	1.92	1.92	1.83	1.92
468	NYSE	TCI	Wed, May 2, 1990	1.92	1.92	1.83	1.92
467	NYSE	TCI	Tue, May 1, 1990	2.00	2.08	1.92	2.00
466	NYSE	TCI	Mon, Apr 30, 1990	1.92	2.08	1.92	2.08
465	NYSE	TCI	Fri, Apr 27, 1990	1.92	1.92	1.92	1.92
464	NYSE	TCI	Thu, Apr 26, 1990	1.92	2.00	1.92	1.92
463	NYSE	TCI	Wed, Apr 25, 1990	1.75	1.92	1.75	1.92
462	NYSE	TCI	Tue, Apr 24, 1990	1.92	2.00	1.92	2.00
461	NYSE	TCI	Mon, Apr 23, 1990	1.92	2.00	1.92	1.92
460	NYSE	TCI	Fri, Apr 20, 1990	1.92	2.00	1.92	2.00
459	NYSE	TCI	Thu, Apr 19, 1990	1.92	2.00	1.92	2.00
458	NYSE	TCI	Wed, Apr 18, 1990	1.92	2.00	1.92	2.00
457	NYSE	TCI	Tue, Apr 17, 1990	1.92	2.00	1.92	1.92
456	NYSE	TCI	Mon, Apr 16, 1990	1.92	2.00	1.92	1.92
455	NYSE	TCI	Thu, Apr 12, 1990	1.92	2.00	1.92	1.92
454	NYSE	TCI	Wed, Apr 11, 1990	1.92	2.00	1.92	1.92
453	NYSE	TCI	Tue, Apr 10, 1990	1.92	2.00	1.92	2.00
452	NYSE	TCI	Mon, Apr 9, 1990	1.92	2.00	1.92	1.92
451	NYSE	TCI	Fri, Apr 6, 1990	1.92	2.00	1.92	1.92
450	NYSE	TCI	Thu, Apr 5, 1990	1.92	2.00	1.92	2.00
449	NYSE	TCI	Wed, Apr 4, 1990	2.00	2.00	1.92	1.92
448	NYSE	TCI	Tue, Apr 3, 1990	2.00	2.00	1.92	1.92
447	NYSE	TCI	Mon, Apr 2, 1990	2.00	2.00	1.92	1.92
446	NYSE	TCI	Fri, Mar 30, 1990	1.92	2.00	1.92	1.92
445	NYSE	TCI	Thu, Mar 29, 1990	1.92	2.00	1.92	2.00
444	NYSE	TCI	Wed, Mar 28, 1990	1.92	2.00	1.92	1.92
443	NYSE	TCI	Tue, Mar 27, 1990	1.92	2.00	1.92	2.00
442	NYSE	TCI	Mon, Mar 26, 1990	1.92	2.00	1.92	1.92
441	NYSE	TCI	Fri, Mar 23, 1990	1.83	1.92	1.83	1.83
440	NYSE	TCI	Thu, Mar 22, 1990	1.92	2.00	1.83	1.83
439	NYSE	TCI	Wed, Mar 21, 1990	1.92	1.92	1.92	1.92
438	NYSE	TCI	Tue, Mar 20, 1990	1.92	1.92	1.83	1.83
437	NYSE	TCI	Mon, Mar 19, 1990	1.92	2.00	1.92	1.92
436	NYSE	TCI	Fri, Mar 16, 1990	2.00	2.17	2.00	2.00
435	NYSE	TCI	Thu, Mar 15, 1990	2.00	2.08	2.00	2.08
434	NYSE	TCI	Wed, Mar 14, 1990	1.92	2.00	1.92	2.00
433	NYSE	TCI	Tue, Mar 13, 1990	1.92	2.00	1.92	2.00
432	NYSE	TCI	Mon, Mar 12, 1990	2.00	2.00	1.92	2.00
431	NYSE	TCI	Fri, Mar 9, 1990	2.00	2.00	2.00	2.00
430	NYSE	TCI	Thu, Mar 8, 1990	2.00	2.08	2.00	2.00
429	NYSE	TCI	Wed, Mar 7, 1990	2.00	2.08	1.92	2.00
428	NYSE	TCI	Tue, Mar 6, 1990	2.00	2.00	1.92	2.00
427	NYSE	TCI	Mon, Mar 5, 1990	2.08	2.08	2.00	2.00
426	NYSE	TCI	Fri, Mar 2, 1990	2.17	2.17	2.08	2.08
425	NYSE	TCI	Thu, Mar 1, 1990	2.08	2.25	2.08	2.08
424	NYSE	TCI	Wed, Feb 28, 1990	2.17	2.25	2.17	2.17
423	NYSE	TCI	Tue, Feb 27, 1990	2.08	2.25	2.08	2.17
422	NYSE	TCI	Mon, Feb 26, 1990	2.17	2.17	2.08	2.08
421	NYSE	TCI	Fri, Feb 23, 1990	2.08	2.17	2.00	2.08
420	NYSE	TCI	Thu, Feb 22, 1990	1.75	2.08	1.75	2.08
419	NYSE	TCI	Wed, Feb 21, 1990	1.83	1.83	1.75	1.83
418	NYSE	TCI	Tue, Feb 20, 1990	1.83	1.92	1.75	1.83
417	NYSE	TCI	Fri, Feb 16, 1990	1.83	1.83	1.75	1.75
416	NYSE	TCI	Thu, Feb 15, 1990	1.83	1.92	1.83	1.83
415	NYSE	TCI	Wed, Feb 14, 1990	2.00	2.00	1.83	1.83
414	NYSE	TCI	Tue, Feb 13, 1990	2.00	2.00	2.00	2.00
413	NYSE	TCI	Mon, Feb 12, 1990	2.00	2.08	2.00	2.08
412	NYSE	TCI	Fri, Feb 9, 1990	2.00	2.08	2.00	2.08
411	NYSE	TCI	Thu, Feb 8, 1990	2.08	2.08	2.00	2.00
410	NYSE	TCI	Wed, Feb 7, 1990	2.08	2.17	2.00	2.17
409	NYSE	TCI	Tue, Feb 6, 1990	2.00	2.17	2.00	2.17
408	NYSE	TCI	Mon, Feb 5, 1990	2.08	2.08	2.00	2.00
407	NYSE	TCI	Fri, Feb 2, 1990	2.00	2.25	2.00	2.25
406	NYSE	TCI	Thu, Feb 1, 1990	1.92	1.92	1.83	1.92
405	NYSE	TCI	Wed, Jan 31, 1990	2.00	2.00	1.75	1.92
404	NYSE	TCI	Tue, Jan 30, 1990	2.08	2.08	2.00	2.00
403	NYSE	TCI	Mon, Jan 29, 1990	2.00	2.08	2.00	2.08
402	NYSE	TCI	Fri, Jan 26, 1990	2.00	2.00	2.00	2.00
401	NYSE	TCI	Thu, Jan 25, 1990	2.00	2.08	2.00	2.00
400	NYSE	TCI	Wed, Jan 24, 1990	2.08	2.08	1.92	2.00
399	NYSE	TCI	Tue, Jan 23, 1990	2.17	2.17	2.08	2.08
398	NYSE	TCI	Mon, Jan 22, 1990	2.17	2.25	2.08	2.08
397	NYSE	TCI	Fri, Jan 19, 1990	2.17	2.17	2.17	2.17
396	NYSE	TCI	Thu, Jan 18, 1990	2.25	2.25	2.17	2.25
395	NYSE	TCI	Wed, Jan 17, 1990	2.42	2.42	2.17	2.25
394	NYSE	TCI	Tue, Jan 16, 1990	2.33	2.42	2.33	2.42
393	NYSE	TCI	Mon, Jan 15, 1990	2.33	2.42	2.33	2.33
392	NYSE	TCI	Fri, Jan 12, 1990	2.42	2.42	2.33	2.33
391	NYSE	TCI	Thu, Jan 11, 1990	2.42	2.42	2.33	2.33
390	NYSE	TCI	Wed, Jan 10, 1990	2.50	2.58	2.42	2.42
389	NYSE	TCI	Tue, Jan 9, 1990	2.58	2.58	2.50	2.50
388	NYSE	TCI	Mon, Jan 8, 1990	2.50	2.58	2.50	2.58
387	NYSE	TCI	Fri, Jan 5, 1990	2.42	2.50	2.42	2.42
386	NYSE	TCI	Thu, Jan 4, 1990	2.33	2.50	2.33	2.42
385	NYSE	TCI	Wed, Jan 3, 1990	2.33	2.33	2.25	2.33
384	NYSE	TCI	Tue, Jan 2, 1990	2.25	2.33	2.17	2.33
383	NYSE	TCI	Fri, Dec 29, 1989	2.17	2.25	2.08	2.17
382	NYSE	TCI	Thu, Dec 28, 1989	2.08	2.17	2.08	2.08
381	NYSE	TCI	Wed, Dec 27, 1989	2.08	2.17	2.08	2.08
380	NYSE	TCI	Tue, Dec 26, 1989	2.08	2.17	2.08	2.08
379	NYSE	TCI	Fri, Dec 22, 1989	2.08	2.33	2.08	2.08
378	NYSE	TCI	Thu, Dec 21, 1989	2.08	2.17	2.08	2.17
377	NYSE	TCI	Wed, Dec 20, 1989	2.08	2.17	2.08	2.08
376	NYSE	TCI	Tue, Dec 19, 1989	2.08	2.17	2.08	2.08
375	NYSE	TCI	Mon, Dec 18, 1989	2.00	2.08	1.92	2.08
374	NYSE	TCI	Fri, Dec 15, 1989	2.25	2.25	2.00	2.00
373	NYSE	TCI	Thu, Dec 14, 1989	2.17	2.25	2.08	2.25
372	NYSE	TCI	Wed, Dec 13, 1989	1.92	2.42	1.92	2.17
371	NYSE	TCI	Tue, Dec 12, 1989	1.75	1.83	1.75	1.83
370	NYSE	TCI	Mon, Dec 11, 1989	1.75	1.83	1.75	1.75
369	NYSE	TCI	Fri, Dec 8, 1989	1.75	1.92	1.75	1.75
368	NYSE	TCI	Thu, Dec 7, 1989	1.75	1.83	1.67	1.75
367	NYSE	TCI	Wed, Dec 6, 1989	1.75	1.83	1.75	1.83
366	NYSE	TCI	Tue, Dec 5, 1989	1.75	1.75	1.75	1.75
365	NYSE	TCI	Mon, Dec 4, 1989	1.83	1.92	1.75	1.83
364	NYSE	TCI	Fri, Dec 1, 1989	1.92	2.17	1.92	1.92
363	NYSE	TCI	Thu, Nov 30, 1989	2.08	2.17	1.92	1.92
362	NYSE	TCI	Wed, Nov 29, 1989	2.08	2.17	2.08	2.08
361	NYSE	TCI	Tue, Nov 28, 1989	2.17	2.25	2.00	2.00
360	NYSE	TCI	Mon, Nov 27, 1989	2.25	2.33	2.08	2.25
359	NYSE	TCI	Fri, Nov 24, 1989	2.25	2.33	2.25	2.25
358	NYSE	TCI	Wed, Nov 22, 1989	2.33	2.33	2.25	2.25
357	NYSE	TCI	Tue, Nov 21, 1989	2.42	2.42	2.33	2.33
356	NYSE	TCI	Mon, Nov 20, 1989	2.42	2.42	2.42	2.42
355	NYSE	TCI	Fri, Nov 17, 1989	2.42	2.50	2.42	2.42
354	NYSE	TCI	Thu, Nov 16, 1989	2.42	2.50	2.42	2.50
353	NYSE	TCI	Wed, Nov 15, 1989	2.42	2.50	2.42	2.42
352	NYSE	TCI	Tue, Nov 14, 1989	2.42	2.50	2.42	2.42
351	NYSE	TCI	Mon, Nov 13, 1989	2.42	2.50	2.42	2.42
350	NYSE	TCI	Fri, Nov 10, 1989	2.42	2.50	2.33	2.50
349	NYSE	TCI	Thu, Nov 9, 1989	2.50	2.50	2.42	2.42
348	NYSE	TCI	Wed, Nov 8, 1989	2.58	2.67	2.42	2.50
347	NYSE	TCI	Tue, Nov 7, 1989	2.42	2.58	2.42	2.50
346	NYSE	TCI	Mon, Nov 6, 1989	2.25	2.42	2.25	2.42
345	NYSE	TCI	Fri, Nov 3, 1989	2.25	2.33	2.25	2.33
344	NYSE	TCI	Thu, Nov 2, 1989	2.33	2.33	2.25	2.25
343	NYSE	TCI	Wed, Nov 1, 1989	2.42	2.50	2.42	2.42
342	NYSE	TCI	Tue, Oct 31, 1989	2.50	2.50	2.42	2.42
341	NYSE	TCI	Mon, Oct 30, 1989	2.67	2.67	2.50	2.50
340	NYSE	TCI	Fri, Oct 27, 1989	2.75	2.75	2.67	2.67
339	NYSE	TCI	Thu, Oct 26, 1989	2.67	2.67	2.67	2.67
338	NYSE	TCI	Wed, Oct 25, 1989	2.75	2.75	2.75	2.75
337	NYSE	TCI	Tue, Oct 24, 1989	2.75	2.75	2.75	2.75
336	NYSE	TCI	Mon, Oct 23, 1989	2.83	2.83	2.75	2.83
335	NYSE	TCI	Fri, Oct 20, 1989	2.83	2.83	2.75	2.83
334	NYSE	TCI	Thu, Oct 19, 1989	2.92	2.92	2.83	2.83
333	NYSE	TCI	Wed, Oct 18, 1989	3.00	3.00	2.92	2.92
332	NYSE	TCI	Tue, Oct 17, 1989	3.00	3.08	2.92	2.92
331	NYSE	TCI	Mon, Oct 16, 1989	3.00	3.00	2.83	2.83
330	NYSE	TCI	Fri, Oct 13, 1989	3.17	3.25	3.08	3.17
329	NYSE	TCI	Thu, Oct 12, 1989	3.33	3.33	3.17	3.17
328	NYSE	TCI	Wed, Oct 11, 1989	3.42	3.42	3.42	3.42
327	NYSE	TCI	Tue, Oct 10, 1989	3.50	3.58	3.33	3.42
326	NYSE	TCI	Mon, Oct 9, 1989	3.50	3.50	3.42	3.50
325	NYSE	TCI	Fri, Oct 6, 1989	3.58	3.58	3.50	3.50
324	NYSE	TCI	Thu, Oct 5, 1989	3.67	3.67	3.58	3.58
323	NYSE	TCI	Wed, Oct 4, 1989	3.67	3.75	3.67	3.67
322	NYSE	TCI	Tue, Oct 3, 1989	3.75	3.75	3.67	3.67
321	NYSE	TCI	Mon, Oct 2, 1989	4.00	4.00	3.75	3.75
320	NYSE	TCI	Fri, Sep 29, 1989	3.75	4.08	3.67	4.00
319	NYSE	TCI	Thu, Sep 28, 1989	3.50	3.75	3.50	3.75
318	NYSE	TCI	Wed, Sep 27, 1989	3.58	3.58	3.50	3.50
317	NYSE	TCI	Tue, Sep 26, 1989	3.67	3.67	3.58	3.58
316	NYSE	TCI	Mon, Sep 25, 1989	3.67	3.67	3.67	3.67
315	NYSE	TCI	Fri, Sep 22, 1989	3.67	3.67	3.67	3.67
314	NYSE	TCI	Thu, Sep 21, 1989	3.67	3.67	3.67	3.67
313	NYSE	TCI	Wed, Sep 20, 1989	3.67	3.67	3.67	3.67
312	NYSE	TCI	Tue, Sep 19, 1989	3.58	3.75	3.58	3.67
311	NYSE	TCI	Mon, Sep 18, 1989	3.58	3.67	3.58	3.58
310	NYSE	TCI	Fri, Sep 15, 1989	3.75	3.75	3.67	3.67
309	NYSE	TCI	Thu, Sep 14, 1989	3.83	3.83	3.75	3.75
308	NYSE	TCI	Wed, Sep 13, 1989	3.83	3.83	3.75	3.75
307	NYSE	TCI	Tue, Sep 12, 1989	3.83	3.92	3.75	3.83
306	NYSE	TCI	Mon, Sep 11, 1989	3.75	3.83	3.75	3.83
305	NYSE	TCI	Fri, Sep 8, 1989	3.67	3.83	3.67	3.75
304	NYSE	TCI	Thu, Sep 7, 1989	3.83	3.83	3.67	3.67
303	NYSE	TCI	Wed, Sep 6, 1989	3.83	3.83	3.75	3.83
302	NYSE	TCI	Tue, Sep 5, 1989	4.08	4.08	3.83	3.92
301	NYSE	TCI	Fri, Sep 1, 1989	4.17	4.17	4.08	4.17
300	NYSE	TCI	Thu, Aug 31, 1989	4.17	4.25	4.17	4.17
299	NYSE	TCI	Wed, Aug 30, 1989	4.17	4.25	4.17	4.17
298	NYSE	TCI	Tue, Aug 29, 1989	4.17	4.17	4.08	4.17
297	NYSE	TCI	Mon, Aug 28, 1989	4.17	4.25	4.17	4.17
296	NYSE	TCI	Fri, Aug 25, 1989	4.17	4.25	4.17	4.17
295	NYSE	TCI	Thu, Aug 24, 1989	4.17	4.17	4.08	4.17
294	NYSE	TCI	Wed, Aug 23, 1989	4.50	4.50	4.17	4.17
293	NYSE	TCI	Tue, Aug 22, 1989	4.42	4.42	4.25	4.33
292	NYSE	TCI	Mon, Aug 21, 1989	4.50	4.50	4.50	4.50
291	NYSE	TCI	Fri, Aug 18, 1989	4.58	4.58	4.50	4.50
290	NYSE	TCI	Thu, Aug 17, 1989	4.67	4.67	4.58	4.58
289	NYSE	TCI	Wed, Aug 16, 1989	4.83	4.83	4.67	4.67
288	NYSE	TCI	Tue, Aug 15, 1989	4.83	4.83	4.83	4.83
287	NYSE	TCI	Mon, Aug 14, 1989	4.83	4.83	4.83	4.83
286	NYSE	TCI	Fri, Aug 11, 1989	4.83	4.83	4.83	4.83
285	NYSE	TCI	Thu, Aug 10, 1989	4.83	4.83	4.83	4.83
284	NYSE	TCI	Wed, Aug 9, 1989	4.92	4.92	4.83	4.83
283	NYSE	TCI	Tue, Aug 8, 1989	4.83	4.83	4.83	4.83
282	NYSE	TCI	Mon, Aug 7, 1989	4.83	4.83	4.83	4.83
281	NYSE	TCI	Fri, Aug 4, 1989	4.83	4.92	4.83	4.83
280	NYSE	TCI	Thu, Aug 3, 1989	4.92	4.92	4.83	4.83
279	NYSE	TCI	Wed, Aug 2, 1989	4.92	4.92	4.83	4.83
278	NYSE	TCI	Tue, Aug 1, 1989	4.83	5.08	4.83	4.92
277	NYSE	TCI	Mon, Jul 31, 1989	4.92	5.00	4.92	4.92
276	NYSE	TCI	Fri, Jul 28, 1989	4.92	5.00	4.92	4.92
275	NYSE	TCI	Thu, Jul 27, 1989	4.92	4.92	4.92	4.92
274	NYSE	TCI	Wed, Jul 26, 1989	4.92	5.00	4.92	4.92
273	NYSE	TCI	Tue, Jul 25, 1989	4.92	4.92	4.92	4.92
272	NYSE	TCI	Mon, Jul 24, 1989	4.92	5.00	4.92	4.92
271	NYSE	TCI	Fri, Jul 21, 1989	4.92	4.92	4.92	4.92
270	NYSE	TCI	Thu, Jul 20, 1989	4.92	4.92	4.92	4.92
269	NYSE	TCI	Wed, Jul 19, 1989	4.92	4.92	4.92	4.92
268	NYSE	TCI	Tue, Jul 18, 1989	4.92	4.92	4.92	4.92
267	NYSE	TCI	Mon, Jul 17, 1989	4.92	5.08	4.83	4.92
266	NYSE	TCI	Fri, Jul 14, 1989	4.92	5.00	4.92	4.92
265	NYSE	TCI	Thu, Jul 13, 1989	5.00	5.08	4.92	4.92
264	NYSE	TCI	Wed, Jul 12, 1989	4.92	5.08	4.92	5.00
263	NYSE	TCI	Tue, Jul 11, 1989	4.92	4.92	4.92	4.92
262	NYSE	TCI	Mon, Jul 10, 1989	4.92	4.92	4.92	4.92
261	NYSE	TCI	Fri, Jul 7, 1989	4.83	4.92	4.83	4.83
260	NYSE	TCI	Thu, Jul 6, 1989	4.83	4.83	4.83	4.83
259	NYSE	TCI	Wed, Jul 5, 1989	4.83	4.92	4.83	4.83
258	NYSE	TCI	Mon, Jul 3, 1989	4.83	4.83	4.83	4.83
257	NYSE	TCI	Fri, Jun 30, 1989	4.75	4.92	4.75	4.92
256	NYSE	TCI	Thu, Jun 29, 1989	4.83	4.83	4.75	4.75
255	NYSE	TCI	Wed, Jun 28, 1989	4.67	4.75	4.67	4.75
254	NYSE	TCI	Tue, Jun 27, 1989	4.67	4.75	4.67	4.67
253	NYSE	TCI	Mon, Jun 26, 1989	4.67	4.67	4.67	4.67
252	NYSE	TCI	Fri, Jun 23, 1989	4.67	4.67	4.67	4.67
251	NYSE	TCI	Thu, Jun 22, 1989	4.67	4.75	4.67	4.67
250	NYSE	TCI	Wed, Jun 21, 1989	4.67	4.67	4.67	4.67
249	NYSE	TCI	Tue, Jun 20, 1989	4.67	4.67	4.67	4.67
248	NYSE	TCI	Mon, Jun 19, 1989	4.67	4.67	4.67	4.67
247	NYSE	TCI	Fri, Jun 16, 1989	4.67	4.67	4.58	4.67
246	NYSE	TCI	Thu, Jun 15, 1989	4.67	4.75	4.67	4.67
245	NYSE	TCI	Wed, Jun 14, 1989	4.83	4.83	4.83	4.83
244	NYSE	TCI	Tue, Jun 13, 1989	4.83	4.92	4.83	4.83
243	NYSE	TCI	Mon, Jun 12, 1989	4.83	4.83	4.83	4.83
242	NYSE	TCI	Fri, Jun 9, 1989	4.83	4.83	4.83	4.83
241	NYSE	TCI	Thu, Jun 8, 1989	4.83	4.83	4.83	4.83
240	NYSE	TCI	Wed, Jun 7, 1989	4.83	4.92	4.83	4.92
239	NYSE	TCI	Tue, Jun 6, 1989	4.83	4.83	4.83	4.83
238	NYSE	TCI	Mon, Jun 5, 1989	4.83	4.83	4.83	4.83
237	NYSE	TCI	Fri, Jun 2, 1989	4.83	4.92	4.83	4.83
236	NYSE	TCI	Thu, Jun 1, 1989	4.83	4.83	4.83	4.83
235	NYSE	TCI	Wed, May 31, 1989	4.83	4.92	4.83	4.92
234	NYSE	TCI	Tue, May 30, 1989	4.83	4.83	4.83	4.83
233	NYSE	TCI	Fri, May 26, 1989	4.83	4.92	4.83	4.92
232	NYSE	TCI	Thu, May 25, 1989	4.83	4.92	4.83	4.92
231	NYSE	TCI	Wed, May 24, 1989	4.83	4.92	4.83	4.83
230	NYSE	TCI	Tue, May 23, 1989	4.83	4.92	4.83	4.92
229	NYSE	TCI	Mon, May 22, 1989	4.92	4.92	4.83	4.83
228	NYSE	TCI	Fri, May 19, 1989	4.92	4.92	4.83	4.92
227	NYSE	TCI	Thu, May 18, 1989	4.83	4.83	4.83	4.83
226	NYSE	TCI	Wed, May 17, 1989	4.83	4.92	4.83	4.83
225	NYSE	TCI	Tue, May 16, 1989	4.83	4.83	4.83	4.83
224	NYSE	TCI	Mon, May 15, 1989	4.83	4.83	4.83	4.83
223	NYSE	TCI	Fri, May 12, 1989	4.83	4.92	4.83	4.83
222	NYSE	TCI	Thu, May 11, 1989	4.83	4.92	4.83	4.92
221	NYSE	TCI	Wed, May 10, 1989	4.83	4.92	4.83	4.83
220	NYSE	TCI	Tue, May 9, 1989	4.83	4.83	4.83	4.83
219	NYSE	TCI	Mon, May 8, 1989	5.00	5.00	4.83	4.83
218	NYSE	TCI	Fri, May 5, 1989	5.00	5.17	5.00	5.08
217	NYSE	TCI	Thu, May 4, 1989	4.92	5.08	4.92	5.00
216	NYSE	TCI	Wed, May 3, 1989	5.08	5.08	5.00	5.00
215	NYSE	TCI	Tue, May 2, 1989	5.08	5.17	5.00	5.08
214	NYSE	TCI	Mon, May 1, 1989	5.00	5.08	5.00	5.00
213	NYSE	TCI	Fri, Apr 28, 1989	4.92	5.17	4.92	5.00
212	NYSE	TCI	Thu, Apr 27, 1989	4.92	5.00	4.92	4.92
211	NYSE	TCI	Wed, Apr 26, 1989	5.08	5.08	4.92	4.92
210	NYSE	TCI	Tue, Apr 25, 1989	5.00	5.00	5.00	5.00
209	NYSE	TCI	Mon, Apr 24, 1989	5.25	5.25	5.00	5.00
208	NYSE	TCI	Fri, Apr 21, 1989	5.08	5.17	5.08	5.17
207	NYSE	TCI	Thu, Apr 20, 1989	5.17	5.17	5.08	5.08
206	NYSE	TCI	Wed, Apr 19, 1989	5.08	5.25	5.08	5.17
205	NYSE	TCI	Tue, Apr 18, 1989	5.00	5.08	5.00	5.08
204	NYSE	TCI	Mon, Apr 17, 1989	4.83	5.00	4.83	5.00
203	NYSE	TCI	Fri, Apr 14, 1989	4.83	4.83	4.83	4.83
202	NYSE	TCI	Thu, Apr 13, 1989	4.83	4.83	4.83	4.83
201	NYSE	TCI	Wed, Apr 12, 1989	4.83	4.83	4.83	4.83
200	NYSE	TCI	Tue, Apr 11, 1989	4.83	4.92	4.83	4.83
199	NYSE	TCI	Mon, Apr 10, 1989	4.75	4.83	4.75	4.83
198	NYSE	TCI	Fri, Apr 7, 1989	4.75	4.83	4.75	4.75
197	NYSE	TCI	Thu, Apr 6, 1989	4.75	4.83	4.75	4.75
196	NYSE	TCI	Wed, Apr 5, 1989	4.67	4.75	4.67	4.75
195	NYSE	TCI	Tue, Apr 4, 1989	4.67	4.67	4.58	4.67
194	NYSE	TCI	Mon, Apr 3, 1989	4.67	4.67	4.58	4.58
193	NYSE	TCI	Fri, Mar 31, 1989	4.58	4.67	4.58	4.67
192	NYSE	TCI	Thu, Mar 30, 1989	4.50	4.67	4.50	4.67
191	NYSE	TCI	Wed, Mar 29, 1989	4.58	4.67	4.50	4.50
190	NYSE	TCI	Tue, Mar 28, 1989	4.42	4.67	4.42	4.67
189	NYSE	TCI	Mon, Mar 27, 1989	4.33	4.50	4.33	4.50
188	NYSE	TCI	Thu, Mar 23, 1989	4.17	4.42	4.17	4.33
187	NYSE	TCI	Wed, Mar 22, 1989	4.25	4.33	4.25	4.25
186	NYSE	TCI	Tue, Mar 21, 1989	4.17	4.33	4.17	4.25
185	NYSE	TCI	Mon, Mar 20, 1989	4.17	4.25	4.17	4.17
184	NYSE	TCI	Fri, Mar 17, 1989	4.33	4.33	4.25	4.25
183	NYSE	TCI	Thu, Mar 16, 1989	4.33	4.33	4.25	4.33
182	NYSE	TCI	Wed, Mar 15, 1989	4.25	4.42	4.25	4.25
181	NYSE	TCI	Tue, Mar 14, 1989	4.33	4.33	4.25	4.25
180	NYSE	TCI	Mon, Mar 13, 1989	4.33	4.42	4.33	4.33
179	NYSE	TCI	Fri, Mar 10, 1989	4.25	4.42	4.25	4.33
178	NYSE	TCI	Thu, Mar 9, 1989	4.25	4.33	4.25	4.25
177	NYSE	TCI	Wed, Mar 8, 1989	4.17	4.33	4.17	4.17
176	NYSE	TCI	Tue, Mar 7, 1989	4.17	4.33	4.17	4.25
175	NYSE	TCI	Mon, Mar 6, 1989	4.17	4.25	4.17	4.17
174	NYSE	TCI	Fri, Mar 3, 1989	4.08	4.25	4.00	4.25
173	NYSE	TCI	Thu, Mar 2, 1989	3.92	4.08	3.92	4.00
172	NYSE	TCI	Wed, Mar 1, 1989	4.00	4.08	3.92	3.92
171	NYSE	TCI	Tue, Feb 28, 1989	3.92	4.08	3.92	4.08
170	NYSE	TCI	Mon, Feb 27, 1989	4.00	4.08	3.92	3.92
169	NYSE	TCI	Fri, Feb 24, 1989	4.00	4.00	4.00	4.00
168	NYSE	TCI	Thu, Feb 23, 1989	4.00	4.00	4.00	4.00
167	NYSE	TCI	Wed, Feb 22, 1989	4.00	4.00	4.00	4.00
166	NYSE	TCI	Tue, Feb 21, 1989	4.08	4.08	4.00	4.00
165	NYSE	TCI	Fri, Feb 17, 1989	3.92	4.08	3.92	4.08
164	NYSE	TCI	Thu, Feb 16, 1989	3.92	4.00	3.92	3.92
163	NYSE	TCI	Wed, Feb 15, 1989	3.92	3.92	3.92	3.92
162	NYSE	TCI	Tue, Feb 14, 1989	3.83	4.00	3.83	3.92
161	NYSE	TCI	Mon, Feb 13, 1989	3.83	3.92	3.83	3.92
160	NYSE	TCI	Fri, Feb 10, 1989	3.83	3.92	3.83	3.92
159	NYSE	TCI	Thu, Feb 9, 1989	3.92	3.92	3.92	3.92
158	NYSE	TCI	Wed, Feb 8, 1989	3.92	3.92	3.92	3.92
157	NYSE	TCI	Tue, Feb 7, 1989	3.75	3.83	3.67	3.75
156	NYSE	TCI	Mon, Feb 6, 1989	3.92	3.92	3.83	3.83
155	NYSE	TCI	Fri, Feb 3, 1989	3.75	4.00	3.75	3.92
154	NYSE	TCI	Thu, Feb 2, 1989	3.75	3.83	3.75	3.83
153	NYSE	TCI	Wed, Feb 1, 1989	3.83	3.83	3.75	3.75
152	NYSE	TCI	Tue, Jan 31, 1989	3.75	3.83	3.75	3.75
151	NYSE	TCI	Mon, Jan 30, 1989	3.75	3.83	3.75	3.83
150	NYSE	TCI	Fri, Jan 27, 1989	3.75	3.75	3.75	3.75
149	NYSE	TCI	Thu, Jan 26, 1989	3.83	3.83	3.75	3.75
148	NYSE	TCI	Wed, Jan 25, 1989	3.83	3.92	3.75	3.83
147	NYSE	TCI	Tue, Jan 24, 1989	3.75	3.92	3.75	3.83
146	NYSE	TCI	Mon, Jan 23, 1989	3.83	3.92	3.83	3.83
145	NYSE	TCI	Fri, Jan 20, 1989	3.67	3.92	3.67	3.83
144	NYSE	TCI	Thu, Jan 19, 1989	3.67	3.83	3.58	3.67
143	NYSE	TCI	Wed, Jan 18, 1989	3.75	3.83	3.67	3.75
142	NYSE	TCI	Tue, Jan 17, 1989	3.75	3.83	3.75	3.83
141	NYSE	TCI	Mon, Jan 16, 1989	3.83	3.83	3.67	3.83
140	NYSE	TCI	Fri, Jan 13, 1989	3.67	3.83	3.58	3.83
139	NYSE	TCI	Thu, Jan 12, 1989	3.67	3.75	3.58	3.67
138	NYSE	TCI	Wed, Jan 11, 1989	3.67	3.83	3.58	3.75
137	NYSE	TCI	Tue, Jan 10, 1989	4.08	4.08	3.75	3.75
136	NYSE	TCI	Mon, Jan 9, 1989	4.00	4.17	4.00	4.17
135	NYSE	TCI	Fri, Jan 6, 1989	3.92	4.00	3.75	4.00
134	NYSE	TCI	Thu, Jan 5, 1989	3.58	4.00	3.58	3.92
133	NYSE	TCI	Wed, Jan 4, 1989	3.50	3.67	3.50	3.58
132	NYSE	TCI	Tue, Jan 3, 1989	3.58	3.67	3.50	3.50
131	NYSE	TCI	Fri, Dec 30, 1988	3.42	3.58	3.42	3.50
130	NYSE	TCI	Thu, Dec 29, 1988	3.50	3.50	3.42	3.42
129	NYSE	TCI	Wed, Dec 28, 1988	3.50	3.58	3.42	3.50
128	NYSE	TCI	Tue, Dec 27, 1988	3.42	3.58	3.42	3.50
127	NYSE	TCI	Fri, Dec 23, 1988	3.42	3.42	3.33	3.42
126	NYSE	TCI	Thu, Dec 22, 1988	3.42	3.58	3.42	3.42
125	NYSE	TCI	Wed, Dec 21, 1988	3.58	3.67	3.42	3.42
124	NYSE	TCI	Tue, Dec 20, 1988	3.67	3.75	3.58	3.67
123	NYSE	TCI	Mon, Dec 19, 1988	3.75	3.83	3.67	3.67
122	NYSE	TCI	Fri, Dec 16, 1988	3.75	3.75	3.58	3.58
121	NYSE	TCI	Thu, Dec 15, 1988	3.83	3.92	3.75	3.75
120	NYSE	TCI	Wed, Dec 14, 1988	4.00	4.17	3.92	3.92
119	NYSE	TCI	Tue, Dec 13, 1988	3.92	4.08	3.75	4.08
118	NYSE	TCI	Mon, Dec 12, 1988	3.92	4.17	3.92	4.00
117	NYSE	TCI	Fri, Dec 9, 1988	3.83	4.17	3.83	4.00
116	NYSE	TCI	Thu, Dec 8, 1988	3.92	4.00	3.83	3.83
115	NYSE	TCI	Wed, Dec 7, 1988	4.17	4.25	4.08	4.08
114	NYSE	TCI	Tue, Dec 6, 1988	4.25	4.33	4.17	4.17
113	NYSE	TCI	Mon, Dec 5, 1988	4.33	4.33	4.25	4.25
112	NYSE	TCI	Fri, Dec 2, 1988	4.25	4.33	4.17	4.25
111	NYSE	TCI	Thu, Dec 1, 1988	4.33	4.33	4.25	4.25
110	NYSE	TCI	Wed, Nov 30, 1988	4.42	4.50	4.33	4.33
109	NYSE	TCI	Tue, Nov 29, 1988	4.50	4.50	4.42	4.50
108	NYSE	TCI	Mon, Nov 28, 1988	4.33	4.58	4.33	4.50
107	NYSE	TCI	Fri, Nov 25, 1988	4.17	4.33	4.17	4.33
106	NYSE	TCI	Wed, Nov 23, 1988	4.25	4.25	4.17	4.17
105	NYSE	TCI	Tue, Nov 22, 1988	4.17	4.25	4.17	4.17
104	NYSE	TCI	Mon, Nov 21, 1988	4.17	4.33	4.17	4.17
103	NYSE	TCI	Fri, Nov 18, 1988	4.25	4.25	4.17	4.17
102	NYSE	TCI	Thu, Nov 17, 1988	4.25	4.33	4.25	4.25
101	NYSE	TCI	Wed, Nov 16, 1988	4.42	4.42	4.25	4.25
100	NYSE	TCI	Tue, Nov 15, 1988	4.33	4.42	4.33	4.33
99	NYSE	TCI	Mon, Nov 14, 1988	4.25	4.42	4.25	4.42
98	NYSE	TCI	Fri, Nov 11, 1988	4.33	4.33	4.25	4.33
97	NYSE	TCI	Thu, Nov 10, 1988	4.42	4.50	4.33	4.33
96	NYSE	TCI	Wed, Nov 9, 1988	4.58	4.67	4.42	4.42
95	NYSE	TCI	Tue, Nov 8, 1988	4.42	4.58	4.42	4.58
94	NYSE	TCI	Mon, Nov 7, 1988	4.50	4.58	4.42	4.58
93	NYSE	TCI	Fri, Nov 4, 1988	4.67	4.67	4.50	4.50
92	NYSE	TCI	Thu, Nov 3, 1988	4.50	4.58	4.33	4.58
91	NYSE	TCI	Wed, Nov 2, 1988	4.25	4.50	4.25	4.42
90	NYSE	TCI	Tue, Nov 1, 1988	4.33	4.33	4.25	4.25
89	NYSE	TCI	Mon, Oct 31, 1988	4.42	4.50	4.33	4.33
88	NYSE	TCI	Fri, Oct 28, 1988	4.42	4.50	4.33	4.42
87	NYSE	TCI	Thu, Oct 27, 1988	4.50	4.50	4.42	4.42
86	NYSE	TCI	Wed, Oct 26, 1988	4.42	4.58	4.42	4.50
85	NYSE	TCI	Tue, Oct 25, 1988	4.42	4.50	4.42	4.42
84	NYSE	TCI	Mon, Oct 24, 1988	4.42	4.58	4.42	4.42
83	NYSE	TCI	Fri, Oct 21, 1988	4.42	4.50	4.42	4.42
82	NYSE	TCI	Thu, Oct 20, 1988	4.42	4.50	4.42	4.42
81	NYSE	TCI	Wed, Oct 19, 1988	4.58	4.58	4.42	4.42
80	NYSE	TCI	Tue, Oct 18, 1988	4.67	4.67	4.50	4.58
79	NYSE	TCI	Mon, Oct 17, 1988	4.83	4.83	4.67	4.67
78	NYSE	TCI	Fri, Oct 14, 1988	4.67	4.83	4.67	4.83
77	NYSE	TCI	Thu, Oct 13, 1988	4.67	4.67	4.67	4.67
76	NYSE	TCI	Wed, Oct 12, 1988	4.50	4.75	4.50	4.67
75	NYSE	TCI	Tue, Oct 11, 1988	4.58	4.58	4.50	4.58
74	NYSE	TCI	Mon, Oct 10, 1988	4.75	4.75	4.58	4.58
73	NYSE	TCI	Fri, Oct 7, 1988	4.83	4.83	4.67	4.83
72	NYSE	TCI	Thu, Oct 6, 1988	4.67	4.92	4.58	4.83
71	NYSE	TCI	Wed, Oct 5, 1988	4.58	4.67	4.58	4.67
70	NYSE	TCI	Tue, Oct 4, 1988	4.67	4.67	4.58	4.67
69	NYSE	TCI	Mon, Oct 3, 1988	4.92	4.92	4.58	4.67
68	NYSE	TCI	Fri, Sep 30, 1988	4.75	4.92	4.75	4.92
67	NYSE	TCI	Thu, Sep 29, 1988	4.67	4.83	4.67	4.75
66	NYSE	TCI	Wed, Sep 28, 1988	4.58	4.75	4.58	4.75
65	NYSE	TCI	Tue, Sep 27, 1988	4.50	4.75	4.50	4.58
64	NYSE	TCI	Mon, Sep 26, 1988	4.50	4.58	4.50	4.50
63	NYSE	TCI	Fri, Sep 23, 1988	4.50	4.58	4.50	4.58
62	NYSE	TCI	Thu, Sep 22, 1988	4.67	4.67	4.58	4.58
61	NYSE	TCI	Wed, Sep 21, 1988	5.08	5.08	4.75	4.75
60	NYSE	TCI	Tue, Sep 20, 1988	5.17	5.17	5.08	5.08
59	NYSE	TCI	Mon, Sep 19, 1988	5.17	5.17	5.17	5.17
58	NYSE	TCI	Fri, Sep 16, 1988	5.17	5.25	5.17	5.17
57	NYSE	TCI	Thu, Sep 15, 1988	5.17	5.25	5.17	5.17
56	NYSE	TCI	Wed, Sep 14, 1988	5.17	5.25	5.17	5.25
55	NYSE	TCI	Tue, Sep 13, 1988	5.17	5.25	5.17	5.17
54	NYSE	TCI	Mon, Sep 12, 1988	5.25	5.25	5.17	5.17
53	NYSE	TCI	Fri, Sep 9, 1988	5.17	5.33	5.17	5.25
52	NYSE	TCI	Thu, Sep 8, 1988	5.25	5.25	5.17	5.17
51	NYSE	TCI	Wed, Sep 7, 1988	5.42	5.42	5.25	5.25
50	NYSE	TCI	Tue, Sep 6, 1988	5.50	5.50	5.42	5.42
49	NYSE	TCI	Fri, Sep 2, 1988	5.42	5.50	5.42	5.50
48	NYSE	TCI	Thu, Sep 1, 1988	5.42	5.42	5.42	5.42
47	NYSE	TCI	Wed, Aug 31, 1988	5.08	5.42	5.08	5.42
46	NYSE	TCI	Tue, Aug 30, 1988	5.08	5.17	5.08	5.08
45	NYSE	TCI	Mon, Aug 29, 1988	5.08	5.17	5.08	5.08
44	NYSE	TCI	Fri, Aug 26, 1988	5.08	5.17	5.08	5.08
43	NYSE	TCI	Thu, Aug 25, 1988	5.08	5.17	5.00	5.08
42	NYSE	TCI	Wed, Aug 24, 1988	5.00	5.17	5.00	5.17
41	NYSE	TCI	Tue, Aug 23, 1988	5.00	5.08	5.00	5.00
40	NYSE	TCI	Mon, Aug 22, 1988	5.00	5.08	4.92	5.00
39	NYSE	TCI	Fri, Aug 19, 1988	4.92	5.08	4.92	5.00
38	NYSE	TCI	Thu, Aug 18, 1988	5.00	5.00	4.92	5.00
37	NYSE	TCI	Wed, Aug 17, 1988	4.83	5.00	4.83	5.00
36	NYSE	TCI	Tue, Aug 16, 1988	4.83	4.92	4.83	4.83
35	NYSE	TCI	Mon, Aug 15, 1988	4.83	5.00	4.83	4.92
34	NYSE	TCI	Fri, Aug 12, 1988	4.75	5.00	4.75	4.92
33	NYSE	TCI	Thu, Aug 11, 1988	4.75	4.92	4.75	4.83
32	NYSE	TCI	Wed, Aug 10, 1988	4.75	4.83	4.75	4.83
31	NYSE	TCI	Tue, Aug 9, 1988	4.75	4.92	4.75	4.75
30	NYSE	TCI	Mon, Aug 8, 1988	4.67	4.92	4.67	4.92
29	NYSE	TCI	Fri, Aug 5, 1988	4.67	4.83	4.67	4.83
28	NYSE	TCI	Thu, Aug 4, 1988	4.58	4.75	4.50	4.75
27	NYSE	TCI	Wed, Aug 3, 1988	4.50	4.67	4.50	4.58
26	NYSE	TCI	Tue, Aug 2, 1988	4.50	4.58	4.50	4.50
25	NYSE	TCI	Mon, Aug 1, 1988	4.42	4.67	4.42	4.50
24	NYSE	TCI	Fri, Jul 29, 1988	4.42	4.58	4.42	4.50
23	NYSE	TCI	Thu, Jul 28, 1988	4.42	4.58	4.42	4.50
22	NYSE	TCI	Wed, Jul 27, 1988	4.50	4.58	4.42	4.42
21	NYSE	TCI	Tue, Jul 26, 1988	4.50	4.58	4.50	4.50
20	NYSE	TCI	Mon, Jul 25, 1988	4.58	4.67	4.58	4.58
19	NYSE	TCI	Fri, Jul 22, 1988	4.42	4.58	4.42	4.50
18	NYSE	TCI	Thu, Jul 21, 1988	4.50	4.58	4.42	4.42
17	NYSE	TCI	Wed, Jul 20, 1988	4.33	4.50	4.33	4.50
16	NYSE	TCI	Tue, Jul 19, 1988	4.50	4.50	4.33	4.33
15	NYSE	TCI	Mon, Jul 18, 1988	4.50	4.50	4.42	4.42
14	NYSE	TCI	Fri, Jul 15, 1988	4.42	4.50	4.42	4.42
13	NYSE	TCI	Thu, Jul 14, 1988	4.42	4.50	4.42	4.42
12	NYSE	TCI	Wed, Jul 13, 1988	4.42	4.50	4.33	4.33
11	NYSE	TCI	Tue, Jul 12, 1988	4.50	4.58	4.42	4.42
10	NYSE	TCI	Mon, Jul 11, 1988	4.42	4.58	4.42	4.50
9	NYSE	TCI	Fri, Jul 8, 1988	4.42	4.50	4.42	4.50
8	NYSE	TCI	Thu, Jul 7, 1988	4.42	4.50	4.42	4.42
7	NYSE	TCI	Wed, Jul 6, 1988	4.58	4.67	4.42	4.42
6	NYSE	TCI	Tue, Jul 5, 1988	5.00	5.08	4.75	4.75
5	NYSE	TCI	Fri, Jul 1, 1988	4.67	5.00	4.67	5.00
4	NYSE	TCI	Thu, Jun 30, 1988	4.50	4.75	4.50	4.75
3	NYSE	TCI	Wed, Jun 29, 1988	4.50	4.58	4.50	4.58
2	NYSE	TCI	Tue, Jun 28, 1988	4.50	4.58	4.42	4.42
1	NYSE	TCI	Mon, Jun 27, 1988	4.50	4.50	4.42	4.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Transcontinental Realty Investors Inc NYSE:TCI 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