Thor Industries Inc NYSE:THO Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	THO	Fri, Mar 1, 2024	128.10	129.31	126.04	129.03
7999	NYSE	THO	Thu, Feb 29, 2024	127.81	128.52	126.75	128.18
7998	NYSE	THO	Wed, Feb 28, 2024	126.17	127.26	125.26	126.75
7997	NYSE	THO	Tue, Feb 27, 2024	127.59	128.50	126.45	127.04
7996	NYSE	THO	Mon, Feb 26, 2024	124.46	127.23	124.31	126.33
7995	NYSE	THO	Fri, Feb 23, 2024	123.23	124.58	123.22	124.31
7994	NYSE	THO	Thu, Feb 22, 2024	120.56	123.79	120.15	122.57
7993	NYSE	THO	Wed, Feb 21, 2024	118.91	120.51	118.72	120.29
7992	NYSE	THO	Tue, Feb 20, 2024	118.00	120.29	117.98	119.98
7991	NYSE	THO	Fri, Feb 16, 2024	118.95	120.42	118.17	119.55
7990	NYSE	THO	Thu, Feb 15, 2024	120.34	121.57	119.58	120.16
7989	NYSE	THO	Wed, Feb 14, 2024	117.93	119.37	116.18	119.01
7988	NYSE	THO	Tue, Feb 13, 2024	115.69	116.68	113.68	116.08
7987	NYSE	THO	Mon, Feb 12, 2024	118.71	120.98	118.11	119.63
7986	NYSE	THO	Fri, Feb 9, 2024	116.60	118.76	116.46	118.42
7985	NYSE	THO	Thu, Feb 8, 2024	115.40	117.06	114.42	116.50
7984	NYSE	THO	Wed, Feb 7, 2024	115.15	115.83	114.00	115.01
7983	NYSE	THO	Tue, Feb 6, 2024	114.02	115.76	114.02	114.92
7982	NYSE	THO	Mon, Feb 5, 2024	113.99	115.38	113.16	114.28
7981	NYSE	THO	Fri, Feb 2, 2024	115.25	117.19	114.15	115.89
7980	NYSE	THO	Thu, Feb 1, 2024	114.14	116.52	113.12	116.33
7979	NYSE	THO	Wed, Jan 31, 2024	113.40	116.13	112.74	113.02
7978	NYSE	THO	Tue, Jan 30, 2024	114.65	115.22	113.36	113.69
7977	NYSE	THO	Mon, Jan 29, 2024	113.87	116.14	113.68	115.72
7976	NYSE	THO	Fri, Jan 26, 2024	114.72	115.72	112.87	113.60
7975	NYSE	THO	Thu, Jan 25, 2024	113.84	114.11	112.06	114.06
7974	NYSE	THO	Wed, Jan 24, 2024	116.05	116.05	112.01	113.08
7973	NYSE	THO	Tue, Jan 23, 2024	117.47	119.05	114.80	114.84
7972	NYSE	THO	Mon, Jan 22, 2024	114.16	116.39	114.14	115.94
7971	NYSE	THO	Fri, Jan 19, 2024	112.94	113.94	110.95	113.84
7970	NYSE	THO	Thu, Jan 18, 2024	113.47	114.05	111.86	113.21
7969	NYSE	THO	Wed, Jan 17, 2024	112.29	113.48	111.52	112.61
7968	NYSE	THO	Tue, Jan 16, 2024	111.97	114.00	110.98	113.86
7967	NYSE	THO	Fri, Jan 12, 2024	115.17	115.89	111.97	113.00
7966	NYSE	THO	Thu, Jan 11, 2024	114.28	115.27	112.72	114.85
7965	NYSE	THO	Wed, Jan 10, 2024	113.13	115.12	111.87	114.90
7964	NYSE	THO	Tue, Jan 9, 2024	111.82	114.50	111.69	113.43
7963	NYSE	THO	Mon, Jan 8, 2024	110.59	114.60	110.59	113.70
7962	NYSE	THO	Fri, Jan 5, 2024	109.10	113.05	109.10	110.29
7961	NYSE	THO	Thu, Jan 4, 2024	109.49	110.85	108.81	109.71
7960	NYSE	THO	Wed, Jan 3, 2024	115.26	115.26	109.08	109.73
7959	NYSE	THO	Tue, Jan 2, 2024	116.85	118.30	116.34	117.52
7958	NYSE	THO	Fri, Dec 29, 2023	119.50	120.28	117.94	118.25
7957	NYSE	THO	Thu, Dec 28, 2023	120.29	120.67	119.38	119.64
7956	NYSE	THO	Wed, Dec 27, 2023	121.23	122.00	120.40	120.62
7955	NYSE	THO	Tue, Dec 26, 2023	119.84	121.61	119.68	120.72
7954	NYSE	THO	Fri, Dec 22, 2023	118.87	120.75	118.11	119.56
7953	NYSE	THO	Thu, Dec 21, 2023	118.02	119.06	117.26	119.03
7952	NYSE	THO	Wed, Dec 20, 2023	116.79	119.48	115.88	116.50
7951	NYSE	THO	Tue, Dec 19, 2023	116.60	120.00	116.25	118.94
7950	NYSE	THO	Mon, Dec 18, 2023	116.01	116.54	114.79	115.98
7949	NYSE	THO	Fri, Dec 15, 2023	118.15	118.15	114.86	115.70
7948	NYSE	THO	Thu, Dec 14, 2023	112.85	118.20	112.80	117.83
7947	NYSE	THO	Wed, Dec 13, 2023	107.83	110.17	104.83	110.12
7946	NYSE	THO	Tue, Dec 12, 2023	108.85	108.98	107.55	107.85
7945	NYSE	THO	Mon, Dec 11, 2023	107.96	109.08	106.70	109.04
7944	NYSE	THO	Fri, Dec 8, 2023	106.63	108.87	105.94	108.06
7943	NYSE	THO	Thu, Dec 7, 2023	104.62	107.30	102.77	107.09
7942	NYSE	THO	Wed, Dec 6, 2023	104.28	112.95	102.95	104.49
7941	NYSE	THO	Tue, Dec 5, 2023	105.05	105.52	102.88	103.00
7940	NYSE	THO	Mon, Dec 4, 2023	104.01	106.37	104.01	105.65
7939	NYSE	THO	Fri, Dec 1, 2023	98.83	104.35	98.27	104.27
7938	NYSE	THO	Thu, Nov 30, 2023	100.16	100.46	98.42	99.07
7937	NYSE	THO	Wed, Nov 29, 2023	101.42	101.95	99.71	100.00
7936	NYSE	THO	Tue, Nov 28, 2023	100.77	101.60	99.80	99.89
7935	NYSE	THO	Mon, Nov 27, 2023	100.29	101.63	100.05	101.05
7934	NYSE	THO	Fri, Nov 24, 2023	101.12	102.13	100.47	101.22
7933	NYSE	THO	Wed, Nov 22, 2023	101.64	102.26	100.59	100.80
7932	NYSE	THO	Tue, Nov 21, 2023	101.92	102.68	100.57	100.65
7931	NYSE	THO	Mon, Nov 20, 2023	101.95	103.02	101.48	102.59
7930	NYSE	THO	Fri, Nov 17, 2023	101.28	103.04	100.90	102.15
7929	NYSE	THO	Thu, Nov 16, 2023	99.99	101.52	98.78	100.05
7928	NYSE	THO	Wed, Nov 15, 2023	99.19	101.95	98.32	101.02
7927	NYSE	THO	Tue, Nov 14, 2023	96.63	99.29	96.26	99.06
7926	NYSE	THO	Mon, Nov 13, 2023	90.76	94.40	90.62	92.88
7925	NYSE	THO	Fri, Nov 10, 2023	90.18	91.42	89.43	91.32
7924	NYSE	THO	Thu, Nov 9, 2023	92.39	92.39	89.50	89.88
7923	NYSE	THO	Wed, Nov 8, 2023	94.29	94.29	91.61	91.65
7922	NYSE	THO	Tue, Nov 7, 2023	96.25	96.47	93.88	93.99
7921	NYSE	THO	Mon, Nov 6, 2023	97.60	98.77	96.24	96.66
7920	NYSE	THO	Fri, Nov 3, 2023	95.02	98.20	94.14	97.74
7919	NYSE	THO	Thu, Nov 2, 2023	91.62	93.25	90.63	92.86
7918	NYSE	THO	Wed, Nov 1, 2023	87.79	90.22	87.52	89.81
7917	NYSE	THO	Tue, Oct 31, 2023	85.63	88.30	85.38	87.93
7916	NYSE	THO	Mon, Oct 30, 2023	86.18	86.56	84.55	85.11
7915	NYSE	THO	Fri, Oct 27, 2023	87.20	87.74	84.68	84.99
7914	NYSE	THO	Thu, Oct 26, 2023	88.26	88.57	86.49	87.10
7913	NYSE	THO	Wed, Oct 25, 2023	87.54	88.28	86.63	87.66
7912	NYSE	THO	Tue, Oct 24, 2023	89.77	90.58	88.35	88.40
7911	NYSE	THO	Mon, Oct 23, 2023	89.56	91.10	89.14	89.59
7910	NYSE	THO	Fri, Oct 20, 2023	90.62	91.73	89.72	90.01
7909	NYSE	THO	Thu, Oct 19, 2023	90.60	91.41	89.44	90.39
7908	NYSE	THO	Wed, Oct 18, 2023	92.54	93.42	90.86	91.08
7907	NYSE	THO	Tue, Oct 17, 2023	91.97	95.36	91.97	94.49
7906	NYSE	THO	Mon, Oct 16, 2023	91.55	93.73	91.55	92.87
7905	NYSE	THO	Fri, Oct 13, 2023	91.45	92.08	90.12	90.65
7904	NYSE	THO	Thu, Oct 12, 2023	93.46	93.48	90.06	91.38
7903	NYSE	THO	Wed, Oct 11, 2023	93.42	94.44	92.02	93.72
7902	NYSE	THO	Tue, Oct 10, 2023	90.68	93.76	90.68	92.20
7901	NYSE	THO	Mon, Oct 9, 2023	89.08	90.79	88.54	90.14
7900	NYSE	THO	Fri, Oct 6, 2023	90.73	91.39	88.50	90.20
7899	NYSE	THO	Thu, Oct 5, 2023	92.39	93.10	90.33	91.21
7898	NYSE	THO	Wed, Oct 4, 2023	92.89	93.81	92.40	93.38
7897	NYSE	THO	Tue, Oct 3, 2023	94.96	95.10	92.00	92.88
7896	NYSE	THO	Mon, Oct 2, 2023	94.81	95.71	94.32	95.44
7895	NYSE	THO	Fri, Sep 29, 2023	97.10	97.69	95.05	95.13
7894	NYSE	THO	Thu, Sep 28, 2023	93.01	96.57	93.01	96.13
7893	NYSE	THO	Wed, Sep 27, 2023	93.09	94.26	91.43	93.54
7892	NYSE	THO	Tue, Sep 26, 2023	89.33	95.87	88.98	92.86
7891	NYSE	THO	Mon, Sep 25, 2023	92.84	96.00	92.43	94.82
7890	NYSE	THO	Fri, Sep 22, 2023	95.83	96.23	92.85	92.93
7889	NYSE	THO	Thu, Sep 21, 2023	96.34	97.15	95.26	95.32
7888	NYSE	THO	Wed, Sep 20, 2023	96.48	98.10	96.48	96.97
7887	NYSE	THO	Tue, Sep 19, 2023	95.11	96.66	94.95	95.84
7886	NYSE	THO	Mon, Sep 18, 2023	95.67	96.74	94.53	94.98
7885	NYSE	THO	Fri, Sep 15, 2023	98.94	98.94	94.92	95.30
7884	NYSE	THO	Thu, Sep 14, 2023	98.44	99.97	98.44	99.53
7883	NYSE	THO	Wed, Sep 13, 2023	98.30	98.73	97.08	97.75
7882	NYSE	THO	Tue, Sep 12, 2023	97.24	99.17	97.24	98.46
7881	NYSE	THO	Mon, Sep 11, 2023	100.18	100.34	96.83	97.17
7880	NYSE	THO	Fri, Sep 8, 2023	99.90	100.43	97.68	99.41
7879	NYSE	THO	Thu, Sep 7, 2023	102.87	103.36	99.97	100.23
7878	NYSE	THO	Wed, Sep 6, 2023	103.73	104.10	102.33	102.93
7877	NYSE	THO	Tue, Sep 5, 2023	107.06	107.06	103.79	103.86
7876	NYSE	THO	Fri, Sep 1, 2023	105.64	109.29	105.47	108.15
7875	NYSE	THO	Thu, Aug 31, 2023	104.72	105.19	103.36	104.82
7874	NYSE	THO	Wed, Aug 30, 2023	103.45	104.88	102.65	104.51
7873	NYSE	THO	Tue, Aug 29, 2023	100.98	104.47	100.56	104.36
7872	NYSE	THO	Mon, Aug 28, 2023	101.92	103.19	100.46	101.19
7871	NYSE	THO	Fri, Aug 25, 2023	100.34	101.99	99.75	101.35
7870	NYSE	THO	Thu, Aug 24, 2023	103.62	103.62	99.47	99.85
7869	NYSE	THO	Wed, Aug 23, 2023	104.87	106.44	103.62	103.73
7868	NYSE	THO	Tue, Aug 22, 2023	106.93	106.93	104.84	105.56
7867	NYSE	THO	Mon, Aug 21, 2023	107.00	107.87	106.08	106.59
7866	NYSE	THO	Fri, Aug 18, 2023	103.22	106.81	103.22	106.41
7865	NYSE	THO	Thu, Aug 17, 2023	105.33	106.51	103.85	103.94
7864	NYSE	THO	Wed, Aug 16, 2023	104.94	106.18	104.67	104.77
7863	NYSE	THO	Tue, Aug 15, 2023	107.43	107.77	105.17	105.20
7862	NYSE	THO	Mon, Aug 14, 2023	107.28	108.20	106.29	108.11
7861	NYSE	THO	Fri, Aug 11, 2023	107.22	108.48	107.09	107.66
7860	NYSE	THO	Thu, Aug 10, 2023	108.55	110.28	107.76	108.13
7859	NYSE	THO	Wed, Aug 9, 2023	108.83	109.96	107.82	107.90
7858	NYSE	THO	Tue, Aug 8, 2023	108.42	110.02	107.09	109.58
7857	NYSE	THO	Mon, Aug 7, 2023	111.68	112.50	109.75	110.17
7856	NYSE	THO	Fri, Aug 4, 2023	114.09	114.19	110.44	111.19
7855	NYSE	THO	Thu, Aug 3, 2023	115.12	115.65	113.42	114.01
7854	NYSE	THO	Wed, Aug 2, 2023	113.98	116.31	113.07	115.96
7853	NYSE	THO	Tue, Aug 1, 2023	114.79	115.65	114.04	115.54
7852	NYSE	THO	Mon, Jul 31, 2023	114.27	115.52	114.13	115.49
7851	NYSE	THO	Fri, Jul 28, 2023	113.12	114.26	112.47	114.17
7850	NYSE	THO	Thu, Jul 27, 2023	114.08	115.37	111.26	111.87
7849	NYSE	THO	Wed, Jul 26, 2023	110.58	113.02	110.47	112.92
7848	NYSE	THO	Tue, Jul 25, 2023	110.52	112.25	109.62	111.25
7847	NYSE	THO	Mon, Jul 24, 2023	110.22	112.05	109.33	110.65
7846	NYSE	THO	Fri, Jul 21, 2023	112.04	112.25	109.19	109.81
7845	NYSE	THO	Thu, Jul 20, 2023	110.94	112.40	110.44	111.69
7844	NYSE	THO	Wed, Jul 19, 2023	110.63	111.52	109.08	111.45
7843	NYSE	THO	Tue, Jul 18, 2023	109.23	112.84	109.23	110.95
7842	NYSE	THO	Mon, Jul 17, 2023	107.78	109.57	107.34	109.23
7841	NYSE	THO	Fri, Jul 14, 2023	107.75	108.78	106.95	108.47
7840	NYSE	THO	Thu, Jul 13, 2023	106.74	107.53	105.64	107.50
7839	NYSE	THO	Wed, Jul 12, 2023	106.41	107.37	105.39	106.52
7838	NYSE	THO	Tue, Jul 11, 2023	103.52	105.39	103.26	105.17
7837	NYSE	THO	Mon, Jul 10, 2023	101.10	103.44	101.10	103.33
7836	NYSE	THO	Fri, Jul 7, 2023	101.77	103.13	101.13	101.45
7835	NYSE	THO	Thu, Jul 6, 2023	100.65	101.39	100.25	101.10
7834	NYSE	THO	Wed, Jul 5, 2023	103.88	103.91	102.11	102.24
7833	NYSE	THO	Mon, Jul 3, 2023	103.25	104.97	103.12	103.81
7832	NYSE	THO	Fri, Jun 30, 2023	103.63	105.15	103.36	103.50
7831	NYSE	THO	Thu, Jun 29, 2023	102.87	104.20	102.30	102.75
7830	NYSE	THO	Wed, Jun 28, 2023	101.38	102.67	100.01	102.31
7829	NYSE	THO	Tue, Jun 27, 2023	96.17	101.89	96.17	101.76
7828	NYSE	THO	Mon, Jun 26, 2023	94.67	97.00	94.35	96.18
7827	NYSE	THO	Fri, Jun 23, 2023	94.12	95.24	93.81	94.36
7826	NYSE	THO	Thu, Jun 22, 2023	96.07	96.09	94.25	94.81
7825	NYSE	THO	Wed, Jun 21, 2023	92.54	96.74	91.69	96.43
7824	NYSE	THO	Tue, Jun 20, 2023	95.13	95.46	94.25	94.80
7823	NYSE	THO	Fri, Jun 16, 2023	97.49	97.67	94.76	95.47
7822	NYSE	THO	Thu, Jun 15, 2023	96.50	97.44	96.26	97.10
7821	NYSE	THO	Wed, Jun 14, 2023	96.04	97.74	95.32	97.08
7820	NYSE	THO	Tue, Jun 13, 2023	93.05	96.41	92.70	96.12
7819	NYSE	THO	Mon, Jun 12, 2023	93.70	94.00	92.04	92.72
7818	NYSE	THO	Fri, Jun 9, 2023	94.17	94.94	93.16	93.47
7817	NYSE	THO	Thu, Jun 8, 2023	94.71	94.71	92.73	94.17
7816	NYSE	THO	Wed, Jun 7, 2023	94.95	95.74	92.55	94.00
7815	NYSE	THO	Tue, Jun 6, 2023	88.00	93.47	85.65	93.15
7814	NYSE	THO	Mon, Jun 5, 2023	80.55	81.53	79.13	81.98
7813	NYSE	THO	Fri, Jun 2, 2023	79.86	82.00	79.43	81.98
7812	NYSE	THO	Thu, Jun 1, 2023	78.53	79.38	76.64	78.91
7811	NYSE	THO	Wed, May 31, 2023	78.17	79.14	75.93	78.27
7810	NYSE	THO	Tue, May 30, 2023	82.47	82.47	79.41	79.70
7809	NYSE	THO	Fri, May 26, 2023	80.33	81.68	79.55	81.65
7808	NYSE	THO	Thu, May 25, 2023	79.22	80.46	78.68	80.16
7807	NYSE	THO	Wed, May 24, 2023	81.12	82.17	79.34	80.14
7806	NYSE	THO	Tue, May 23, 2023	80.62	82.61	80.30	81.44
7805	NYSE	THO	Mon, May 22, 2023	81.08	81.50	80.27	80.99
7804	NYSE	THO	Fri, May 19, 2023	82.04	82.04	79.99	80.86
7803	NYSE	THO	Thu, May 18, 2023	81.13	82.02	80.09	81.84
7802	NYSE	THO	Wed, May 17, 2023	78.61	81.58	78.23	81.25
7801	NYSE	THO	Tue, May 16, 2023	78.57	78.93	77.02	78.12
7800	NYSE	THO	Mon, May 15, 2023	78.90	80.35	78.40	79.50
7799	NYSE	THO	Fri, May 12, 2023	81.00	81.23	78.16	78.90
7798	NYSE	THO	Thu, May 11, 2023	78.99	80.55	78.75	80.37
7797	NYSE	THO	Wed, May 10, 2023	81.41	81.65	77.08	79.27
7796	NYSE	THO	Tue, May 9, 2023	81.74	82.33	80.07	80.10
7795	NYSE	THO	Mon, May 8, 2023	82.52	83.17	81.24	82.60
7794	NYSE	THO	Fri, May 5, 2023	80.87	82.58	80.63	82.13
7793	NYSE	THO	Thu, May 4, 2023	79.93	80.89	78.03	79.47
7792	NYSE	THO	Wed, May 3, 2023	80.25	85.23	80.25	81.00
7791	NYSE	THO	Tue, May 2, 2023	79.45	80.20	76.79	80.09
7790	NYSE	THO	Mon, May 1, 2023	79.19	80.22	78.88	80.01
7789	NYSE	THO	Fri, Apr 28, 2023	77.68	79.40	77.60	79.02
7788	NYSE	THO	Thu, Apr 27, 2023	75.48	78.16	75.30	77.68
7787	NYSE	THO	Wed, Apr 26, 2023	76.37	77.61	74.50	75.00
7786	NYSE	THO	Tue, Apr 25, 2023	77.99	78.05	76.38	76.76
7785	NYSE	THO	Mon, Apr 24, 2023	79.36	80.26	78.17	78.61
7784	NYSE	THO	Fri, Apr 21, 2023	78.86	79.93	78.17	79.38
7783	NYSE	THO	Thu, Apr 20, 2023	78.65	80.26	78.28	78.93
7782	NYSE	THO	Wed, Apr 19, 2023	79.33	80.16	78.88	79.57
7781	NYSE	THO	Tue, Apr 18, 2023	79.59	79.93	78.63	79.59
7780	NYSE	THO	Mon, Apr 17, 2023	79.57	80.36	78.36	79.68
7779	NYSE	THO	Fri, Apr 14, 2023	78.78	80.43	78.78	79.58
7778	NYSE	THO	Thu, Apr 13, 2023	79.46	79.46	77.91	78.62
7777	NYSE	THO	Wed, Apr 12, 2023	82.00	82.33	78.56	79.02
7776	NYSE	THO	Tue, Apr 11, 2023	78.21	81.44	78.21	80.88
7775	NYSE	THO	Mon, Apr 10, 2023	76.09	78.20	76.09	77.70
7774	NYSE	THO	Thu, Apr 6, 2023	76.74	76.94	75.71	76.16
7773	NYSE	THO	Wed, Apr 5, 2023	76.11	76.64	75.41	76.57
7772	NYSE	THO	Tue, Apr 4, 2023	79.05	79.05	76.23	76.93
7771	NYSE	THO	Mon, Apr 3, 2023	79.32	79.92	77.77	78.47
7770	NYSE	THO	Fri, Mar 31, 2023	79.10	80.28	78.86	79.64
7769	NYSE	THO	Thu, Mar 30, 2023	78.79	79.89	78.25	78.58
7768	NYSE	THO	Wed, Mar 29, 2023	78.80	78.80	77.31	77.87
7767	NYSE	THO	Tue, Mar 28, 2023	76.66	77.93	76.13	77.73
7766	NYSE	THO	Mon, Mar 27, 2023	77.17	77.65	75.76	76.57
7765	NYSE	THO	Fri, Mar 24, 2023	76.38	76.98	75.35	76.01
7764	NYSE	THO	Thu, Mar 23, 2023	77.85	78.63	76.13	77.05
7763	NYSE	THO	Wed, Mar 22, 2023	80.65	81.01	77.43	77.50
7762	NYSE	THO	Tue, Mar 21, 2023	79.87	81.57	79.10	79.74
7761	NYSE	THO	Mon, Mar 20, 2023	78.55	80.14	77.00	78.28
7760	NYSE	THO	Fri, Mar 17, 2023	79.63	80.63	77.67	78.18
7759	NYSE	THO	Thu, Mar 16, 2023	78.74	82.00	78.51	80.63
7758	NYSE	THO	Wed, Mar 15, 2023	77.50	80.15	77.11	79.75
7757	NYSE	THO	Tue, Mar 14, 2023	82.27	84.08	78.82	79.97
7756	NYSE	THO	Mon, Mar 13, 2023	80.89	82.45	78.44	80.60
7755	NYSE	THO	Fri, Mar 10, 2023	86.48	86.79	82.67	83.25
7754	NYSE	THO	Thu, Mar 9, 2023	88.00	88.71	86.14	86.30
7753	NYSE	THO	Wed, Mar 8, 2023	89.39	90.15	86.02	88.44
7752	NYSE	THO	Tue, Mar 7, 2023	87.74	89.91	85.79	89.06
7751	NYSE	THO	Mon, Mar 6, 2023	92.22	93.19	91.57	92.58
7750	NYSE	THO	Fri, Mar 3, 2023	93.69	94.18	91.94	92.05
7749	NYSE	THO	Thu, Mar 2, 2023	90.24	92.60	90.07	92.53
7748	NYSE	THO	Wed, Mar 1, 2023	90.81	92.56	90.50	91.64
7747	NYSE	THO	Tue, Feb 28, 2023	92.14	92.85	90.99	90.99
7746	NYSE	THO	Mon, Feb 27, 2023	93.07	94.18	91.54	91.75
7745	NYSE	THO	Fri, Feb 24, 2023	91.05	92.19	89.65	92.11
7744	NYSE	THO	Thu, Feb 23, 2023	93.00	93.52	90.85	92.62
7743	NYSE	THO	Wed, Feb 22, 2023	89.37	93.78	89.37	92.38
7742	NYSE	THO	Tue, Feb 21, 2023	93.62	94.55	90.23	90.34
7741	NYSE	THO	Fri, Feb 17, 2023	96.03	96.15	93.59	95.11
7740	NYSE	THO	Thu, Feb 16, 2023	93.34	97.50	93.18	96.47
7739	NYSE	THO	Wed, Feb 15, 2023	92.30	95.28	91.93	95.00
7738	NYSE	THO	Tue, Feb 14, 2023	95.50	95.50	92.51	94.97
7737	NYSE	THO	Mon, Feb 13, 2023	92.86	97.00	91.44	96.65
7736	NYSE	THO	Fri, Feb 10, 2023	92.19	93.46	91.68	92.29
7735	NYSE	THO	Thu, Feb 9, 2023	96.52	97.21	92.29	93.16
7734	NYSE	THO	Wed, Feb 8, 2023	98.34	98.70	94.87	95.48
7733	NYSE	THO	Tue, Feb 7, 2023	98.11	99.47	97.24	98.77
7732	NYSE	THO	Mon, Feb 6, 2023	101.63	101.80	97.81	98.75
7731	NYSE	THO	Fri, Feb 3, 2023	101.35	104.52	100.51	102.39
7730	NYSE	THO	Thu, Feb 2, 2023	99.87	105.36	99.70	102.87
7729	NYSE	THO	Wed, Feb 1, 2023	95.15	99.36	94.27	98.93
7728	NYSE	THO	Tue, Jan 31, 2023	93.39	95.46	92.54	95.33
7727	NYSE	THO	Mon, Jan 30, 2023	91.76	94.04	91.68	92.61
7726	NYSE	THO	Fri, Jan 27, 2023	90.14	93.22	90.14	92.64
7725	NYSE	THO	Thu, Jan 26, 2023	91.65	92.32	88.59	90.41
7724	NYSE	THO	Wed, Jan 25, 2023	88.94	91.17	88.33	90.66
7723	NYSE	THO	Tue, Jan 24, 2023	89.50	90.76	88.53	89.88
7722	NYSE	THO	Mon, Jan 23, 2023	88.48	91.36	88.09	89.92
7721	NYSE	THO	Fri, Jan 20, 2023	85.66	88.17	84.35	88.05
7720	NYSE	THO	Thu, Jan 19, 2023	82.93	87.46	82.18	86.11
7719	NYSE	THO	Wed, Jan 18, 2023	90.63	90.63	83.54	83.91
7718	NYSE	THO	Tue, Jan 17, 2023	91.41	93.39	89.60	90.28
7717	NYSE	THO	Fri, Jan 13, 2023	91.36	93.00	90.50	91.70
7716	NYSE	THO	Thu, Jan 12, 2023	94.27	94.35	91.41	93.05
7715	NYSE	THO	Wed, Jan 11, 2023	92.16	94.46	91.77	93.28
7714	NYSE	THO	Tue, Jan 10, 2023	90.26	91.38	88.95	91.23
7713	NYSE	THO	Mon, Jan 9, 2023	85.55	91.20	85.01	89.90
7712	NYSE	THO	Fri, Jan 6, 2023	78.70	83.23	78.24	83.22
7711	NYSE	THO	Thu, Jan 5, 2023	76.90	78.47	75.85	78.28
7710	NYSE	THO	Wed, Jan 4, 2023	76.44	78.53	75.89	78.04
7709	NYSE	THO	Tue, Jan 3, 2023	76.32	77.20	74.56	75.45
7708	NYSE	THO	Fri, Dec 30, 2022	74.40	75.76	74.09	75.49
7707	NYSE	THO	Thu, Dec 29, 2022	74.95	76.27	74.94	75.41
7706	NYSE	THO	Wed, Dec 28, 2022	75.68	75.90	74.00	73.99
7705	NYSE	THO	Tue, Dec 27, 2022	76.74	77.45	75.36	75.63
7704	NYSE	THO	Fri, Dec 23, 2022	76.79	77.49	75.70	77.26
7703	NYSE	THO	Thu, Dec 22, 2022	77.29	77.29	75.10	76.54
7702	NYSE	THO	Wed, Dec 21, 2022	78.24	78.87	77.60	78.50
7701	NYSE	THO	Tue, Dec 20, 2022	77.20	78.43	76.75	77.00
7700	NYSE	THO	Mon, Dec 19, 2022	80.77	81.19	77.41	77.42
7699	NYSE	THO	Fri, Dec 16, 2022	81.13	83.46	80.06	80.63
7698	NYSE	THO	Thu, Dec 15, 2022	82.54	83.66	80.12	81.53
7697	NYSE	THO	Wed, Dec 14, 2022	82.00	84.61	81.55	83.60
7696	NYSE	THO	Tue, Dec 13, 2022	87.33	87.50	81.88	82.63
7695	NYSE	THO	Mon, Dec 12, 2022	81.38	84.30	80.71	83.94
7694	NYSE	THO	Fri, Dec 9, 2022	77.80	83.30	77.21	81.94
7693	NYSE	THO	Thu, Dec 8, 2022	79.73	81.37	77.94	78.64
7692	NYSE	THO	Wed, Dec 7, 2022	86.00	88.13	79.22	79.95
7691	NYSE	THO	Tue, Dec 6, 2022	85.17	86.08	82.31	84.00
7690	NYSE	THO	Mon, Dec 5, 2022	89.29	89.39	84.65	85.05
7689	NYSE	THO	Fri, Dec 2, 2022	85.84	90.75	85.48	90.44
7688	NYSE	THO	Thu, Dec 1, 2022	87.10	88.80	85.45	87.13
7687	NYSE	THO	Wed, Nov 30, 2022	86.19	86.62	82.60	86.14
7686	NYSE	THO	Tue, Nov 29, 2022	85.94	87.45	85.14	85.94
7685	NYSE	THO	Mon, Nov 28, 2022	85.38	86.66	85.03	85.63
7684	NYSE	THO	Fri, Nov 25, 2022	85.85	86.68	85.37	86.50
7683	NYSE	THO	Wed, Nov 23, 2022	84.47	86.33	84.47	86.10
7682	NYSE	THO	Tue, Nov 22, 2022	82.20	85.35	81.95	85.20
7681	NYSE	THO	Mon, Nov 21, 2022	82.60	83.38	81.02	81.68
7680	NYSE	THO	Fri, Nov 18, 2022	85.81	86.72	82.27	83.49
7679	NYSE	THO	Thu, Nov 17, 2022	83.48	85.29	82.87	84.17
7678	NYSE	THO	Wed, Nov 16, 2022	87.15	87.79	84.78	85.07
7677	NYSE	THO	Tue, Nov 15, 2022	92.40	93.14	87.92	88.49
7676	NYSE	THO	Mon, Nov 14, 2022	89.76	91.77	88.11	90.66
7675	NYSE	THO	Fri, Nov 11, 2022	85.42	90.91	85.26	90.52
7674	NYSE	THO	Thu, Nov 10, 2022	83.72	86.27	83.10	84.77
7673	NYSE	THO	Wed, Nov 9, 2022	79.84	81.00	78.87	79.39
7672	NYSE	THO	Tue, Nov 8, 2022	80.31	82.01	78.99	80.76
7671	NYSE	THO	Mon, Nov 7, 2022	78.02	80.18	76.38	79.87
7670	NYSE	THO	Fri, Nov 4, 2022	77.37	79.27	75.85	77.12
7669	NYSE	THO	Thu, Nov 3, 2022	75.21	78.29	74.65	76.13
7668	NYSE	THO	Wed, Nov 2, 2022	82.13	82.13	76.72	76.82
7667	NYSE	THO	Tue, Nov 1, 2022	83.67	83.67	81.33	83.03
7666	NYSE	THO	Mon, Oct 31, 2022	81.99	82.89	81.00	81.47
7665	NYSE	THO	Fri, Oct 28, 2022	79.79	82.79	79.23	82.61
7664	NYSE	THO	Thu, Oct 27, 2022	80.05	81.96	79.22	79.77
7663	NYSE	THO	Wed, Oct 26, 2022	81.21	82.50	79.23	79.27
7662	NYSE	THO	Tue, Oct 25, 2022	79.41	80.53	78.92	80.50
7661	NYSE	THO	Mon, Oct 24, 2022	77.03	79.97	76.61	78.98
7660	NYSE	THO	Fri, Oct 21, 2022	74.69	77.24	74.13	76.59
7659	NYSE	THO	Thu, Oct 20, 2022	74.72	77.34	73.75	74.39
7658	NYSE	THO	Wed, Oct 19, 2022	79.28	79.28	71.58	74.41
7657	NYSE	THO	Tue, Oct 18, 2022	82.96	83.35	80.65	81.31
7656	NYSE	THO	Mon, Oct 17, 2022	80.25	80.48	78.24	79.61
7655	NYSE	THO	Fri, Oct 14, 2022	78.94	79.90	78.09	78.27
7654	NYSE	THO	Thu, Oct 13, 2022	77.40	79.63	74.63	78.92
7653	NYSE	THO	Wed, Oct 12, 2022	78.27	79.80	76.54	79.15
7652	NYSE	THO	Tue, Oct 11, 2022	75.23	79.64	74.96	78.38
7651	NYSE	THO	Mon, Oct 10, 2022	72.71	75.83	71.75	75.65
7650	NYSE	THO	Fri, Oct 7, 2022	72.15	72.75	70.17	72.40
7649	NYSE	THO	Thu, Oct 6, 2022	71.80	72.80	70.73	72.01
7648	NYSE	THO	Wed, Oct 5, 2022	72.50	72.75	71.48	72.33
7647	NYSE	THO	Tue, Oct 4, 2022	71.23	73.45	71.23	73.25
7646	NYSE	THO	Mon, Oct 3, 2022	69.35	71.43	68.26	69.72
7645	NYSE	THO	Fri, Sep 30, 2022	68.65	71.88	68.50	69.98
7644	NYSE	THO	Thu, Sep 29, 2022	71.81	72.10	67.09	68.90
7643	NYSE	THO	Wed, Sep 28, 2022	73.00	76.11	70.53	74.68
7642	NYSE	THO	Tue, Sep 27, 2022	70.06	72.12	69.88	71.75
7641	NYSE	THO	Mon, Sep 26, 2022	68.82	70.19	68.29	68.88
7640	NYSE	THO	Fri, Sep 23, 2022	68.51	69.88	67.31	69.53
7639	NYSE	THO	Thu, Sep 22, 2022	72.62	72.78	70.02	70.33
7638	NYSE	THO	Wed, Sep 21, 2022	74.38	75.55	72.69	72.72
7637	NYSE	THO	Tue, Sep 20, 2022	75.74	76.29	73.79	74.23
7636	NYSE	THO	Mon, Sep 19, 2022	74.46	77.16	74.39	77.01
7635	NYSE	THO	Fri, Sep 16, 2022	75.14	76.62	74.11	75.08
7634	NYSE	THO	Thu, Sep 15, 2022	76.82	78.27	75.26	75.91
7633	NYSE	THO	Wed, Sep 14, 2022	78.02	78.02	75.04	76.88
7632	NYSE	THO	Tue, Sep 13, 2022	81.02	81.15	77.75	77.96
7631	NYSE	THO	Mon, Sep 12, 2022	82.40	85.10	81.84	84.20
7630	NYSE	THO	Fri, Sep 9, 2022	79.57	81.81	79.57	81.42
7629	NYSE	THO	Thu, Sep 8, 2022	77.65	79.22	76.59	79.18
7628	NYSE	THO	Wed, Sep 7, 2022	77.20	79.52	76.73	79.15
7627	NYSE	THO	Tue, Sep 6, 2022	77.81	78.58	75.37	76.34
7626	NYSE	THO	Fri, Sep 2, 2022	80.09	80.09	76.99	77.88
7625	NYSE	THO	Thu, Sep 1, 2022	80.43	80.63	77.80	79.19
7624	NYSE	THO	Wed, Aug 31, 2022	82.80	82.80	79.72	81.01
7623	NYSE	THO	Tue, Aug 30, 2022	82.88	83.38	81.43	82.29
7622	NYSE	THO	Mon, Aug 29, 2022	83.88	84.32	82.37	82.56
7621	NYSE	THO	Fri, Aug 26, 2022	89.39	89.86	84.64	84.97
7620	NYSE	THO	Thu, Aug 25, 2022	87.48	90.53	87.42	89.11
7619	NYSE	THO	Wed, Aug 24, 2022	87.54	88.72	86.23	87.22
7618	NYSE	THO	Tue, Aug 23, 2022	86.76	87.65	86.25	86.94
7617	NYSE	THO	Mon, Aug 22, 2022	88.64	88.65	86.43	86.55
7616	NYSE	THO	Fri, Aug 19, 2022	92.44	92.84	90.07	90.32
7615	NYSE	THO	Thu, Aug 18, 2022	93.35	93.99	92.81	93.40
7614	NYSE	THO	Wed, Aug 17, 2022	93.01	94.22	92.05	93.11
7613	NYSE	THO	Tue, Aug 16, 2022	91.85	96.11	91.50	94.97
7612	NYSE	THO	Mon, Aug 15, 2022	90.96	92.45	90.35	92.02
7611	NYSE	THO	Fri, Aug 12, 2022	90.52	91.87	89.64	91.86
7610	NYSE	THO	Thu, Aug 11, 2022	88.97	91.79	88.97	90.38
7609	NYSE	THO	Wed, Aug 10, 2022	87.92	89.55	87.53	88.20
7608	NYSE	THO	Tue, Aug 9, 2022	87.84	88.26	84.68	85.51
7607	NYSE	THO	Mon, Aug 8, 2022	85.84	90.42	85.32	88.36
7606	NYSE	THO	Fri, Aug 5, 2022	83.20	86.07	82.71	84.89
7605	NYSE	THO	Thu, Aug 4, 2022	85.70	87.84	84.07	84.10
7604	NYSE	THO	Wed, Aug 3, 2022	82.30	86.59	82.05	86.03
7603	NYSE	THO	Tue, Aug 2, 2022	83.21	83.64	80.13	80.28
7602	NYSE	THO	Mon, Aug 1, 2022	83.97	85.31	83.20	84.28
7601	NYSE	THO	Fri, Jul 29, 2022	84.06	84.63	82.72	84.33
7600	NYSE	THO	Thu, Jul 28, 2022	82.32	84.13	81.55	84.07
7599	NYSE	THO	Wed, Jul 27, 2022	81.30	82.27	79.65	81.70
7598	NYSE	THO	Tue, Jul 26, 2022	83.16	83.28	81.40	81.42
7597	NYSE	THO	Mon, Jul 25, 2022	84.69	84.69	82.64	84.07
7596	NYSE	THO	Fri, Jul 22, 2022	85.02	85.77	83.34	84.42
7595	NYSE	THO	Thu, Jul 21, 2022	85.96	86.52	83.78	84.98
7594	NYSE	THO	Wed, Jul 20, 2022	83.86	86.73	82.83	86.67
7593	NYSE	THO	Tue, Jul 19, 2022	83.12	84.59	82.38	84.00
7592	NYSE	THO	Mon, Jul 18, 2022	81.54	83.00	80.30	81.59
7591	NYSE	THO	Fri, Jul 15, 2022	80.41	81.68	79.25	81.04
7590	NYSE	THO	Thu, Jul 14, 2022	80.39	80.65	79.11	79.89
7589	NYSE	THO	Wed, Jul 13, 2022	79.45	81.83	79.41	80.39
7588	NYSE	THO	Tue, Jul 12, 2022	80.66	82.70	80.43	80.66
7587	NYSE	THO	Mon, Jul 11, 2022	82.66	83.46	80.13	80.23
7586	NYSE	THO	Fri, Jul 8, 2022	82.44	82.74	80.38	82.69
7585	NYSE	THO	Thu, Jul 7, 2022	79.25	82.67	78.99	82.40
7584	NYSE	THO	Wed, Jul 6, 2022	79.62	81.45	77.34	78.56
7583	NYSE	THO	Tue, Jul 5, 2022	74.09	80.20	74.09	80.16
7582	NYSE	THO	Fri, Jul 1, 2022	74.64	78.06	74.64	76.30
7581	NYSE	THO	Thu, Jun 30, 2022	74.91	76.43	73.39	74.30
7580	NYSE	THO	Wed, Jun 29, 2022	77.35	77.93	75.34	76.21
7579	NYSE	THO	Tue, Jun 28, 2022	78.94	81.25	77.99	78.45
7578	NYSE	THO	Mon, Jun 27, 2022	81.79	81.91	77.30	79.32
7577	NYSE	THO	Fri, Jun 24, 2022	76.62	79.54	76.50	79.40
7576	NYSE	THO	Thu, Jun 23, 2022	75.86	78.37	75.55	76.53
7575	NYSE	THO	Wed, Jun 22, 2022	72.74	76.31	72.33	75.50
7574	NYSE	THO	Tue, Jun 21, 2022	73.09	73.68	70.97	72.97
7573	NYSE	THO	Fri, Jun 17, 2022	72.55	73.37	69.84	71.26
7572	NYSE	THO	Thu, Jun 16, 2022	71.67	72.96	70.43	71.39
7571	NYSE	THO	Wed, Jun 15, 2022	73.24	75.84	72.89	74.14
7570	NYSE	THO	Tue, Jun 14, 2022	70.87	72.14	70.10	71.82
7569	NYSE	THO	Mon, Jun 13, 2022	69.78	71.87	69.36	70.07
7568	NYSE	THO	Fri, Jun 10, 2022	75.00	76.69	71.36	71.93
7567	NYSE	THO	Thu, Jun 9, 2022	76.02	78.96	75.59	76.62
7566	NYSE	THO	Wed, Jun 8, 2022	77.45	79.06	74.68	76.97
7565	NYSE	THO	Tue, Jun 7, 2022	76.00	77.74	74.66	76.23
7564	NYSE	THO	Mon, Jun 6, 2022	75.65	77.48	74.48	76.95
7563	NYSE	THO	Fri, Jun 3, 2022	75.50	75.94	73.65	74.32
7562	NYSE	THO	Thu, Jun 2, 2022	75.50	77.62	74.62	76.55
7561	NYSE	THO	Wed, Jun 1, 2022	77.43	77.59	73.44	75.02
7560	NYSE	THO	Tue, May 31, 2022	76.33	76.82	73.92	75.97
7559	NYSE	THO	Fri, May 27, 2022	75.79	77.06	74.99	76.57
7558	NYSE	THO	Thu, May 26, 2022	74.72	77.90	74.17	75.21
7557	NYSE	THO	Wed, May 25, 2022	68.26	74.61	68.26	74.25
7556	NYSE	THO	Tue, May 24, 2022	70.04	70.04	66.63	69.02
7555	NYSE	THO	Mon, May 23, 2022	69.54	71.69	68.94	70.36
7554	NYSE	THO	Fri, May 20, 2022	73.00	73.14	66.26	69.42
7553	NYSE	THO	Thu, May 19, 2022	72.26	74.77	69.82	72.45
7552	NYSE	THO	Wed, May 18, 2022	78.00	78.82	74.03	74.73
7551	NYSE	THO	Tue, May 17, 2022	77.41	79.98	75.08	79.91
7550	NYSE	THO	Mon, May 16, 2022	80.53	81.35	76.10	76.26
7549	NYSE	THO	Fri, May 13, 2022	82.00	84.98	81.90	81.99
7548	NYSE	THO	Thu, May 12, 2022	78.16	80.95	77.15	80.48
7547	NYSE	THO	Wed, May 11, 2022	81.62	81.82	78.18	78.65
7546	NYSE	THO	Tue, May 10, 2022	84.29	84.99	79.78	81.22
7545	NYSE	THO	Mon, May 9, 2022	81.29	85.25	80.55	83.42
7544	NYSE	THO	Fri, May 6, 2022	83.47	84.68	80.88	82.36
7543	NYSE	THO	Thu, May 5, 2022	86.57	87.99	82.04	83.40
7542	NYSE	THO	Wed, May 4, 2022	86.26	89.60	85.01	89.17
7541	NYSE	THO	Tue, May 3, 2022	80.34	87.04	79.79	86.84
7540	NYSE	THO	Mon, May 2, 2022	76.63	80.43	75.62	80.41
7539	NYSE	THO	Fri, Apr 29, 2022	76.26	78.80	76.07	76.55
7538	NYSE	THO	Thu, Apr 28, 2022	76.88	76.90	73.50	76.72
7537	NYSE	THO	Wed, Apr 27, 2022	75.72	76.39	74.06	75.37
7536	NYSE	THO	Tue, Apr 26, 2022	76.14	76.99	74.50	75.33
7535	NYSE	THO	Mon, Apr 25, 2022	77.06	79.03	75.28	78.58
7534	NYSE	THO	Fri, Apr 22, 2022	78.25	79.68	76.89	77.31
7533	NYSE	THO	Thu, Apr 21, 2022	83.51	83.75	78.46	78.94
7532	NYSE	THO	Wed, Apr 20, 2022	84.45	85.73	82.00	82.18
7531	NYSE	THO	Tue, Apr 19, 2022	81.24	86.35	81.24	84.91
7530	NYSE	THO	Mon, Apr 18, 2022	79.29	81.37	77.94	80.76
7529	NYSE	THO	Thu, Apr 14, 2022	80.54	81.99	79.23	79.99
7528	NYSE	THO	Wed, Apr 13, 2022	77.70	81.54	76.36	80.76
7527	NYSE	THO	Tue, Apr 12, 2022	83.24	85.24	79.95	80.19
7526	NYSE	THO	Mon, Apr 11, 2022	80.44	85.13	80.44	82.56
7525	NYSE	THO	Fri, Apr 8, 2022	80.61	84.70	80.61	81.47
7524	NYSE	THO	Thu, Apr 7, 2022	78.83	80.25	78.16	79.43
7523	NYSE	THO	Wed, Apr 6, 2022	79.39	80.63	78.00	79.32
7522	NYSE	THO	Tue, Apr 5, 2022	79.50	82.24	79.50	80.55
7521	NYSE	THO	Mon, Apr 4, 2022	78.81	80.81	77.98	80.17
7520	NYSE	THO	Fri, Apr 1, 2022	79.89	80.26	77.16	78.69
7519	NYSE	THO	Thu, Mar 31, 2022	83.12	83.88	78.67	78.70
7518	NYSE	THO	Wed, Mar 30, 2022	86.14	89.56	83.25	83.59
7517	NYSE	THO	Tue, Mar 29, 2022	83.00	88.36	82.63	87.43
7516	NYSE	THO	Mon, Mar 28, 2022	82.25	82.25	80.26	81.70
7515	NYSE	THO	Fri, Mar 25, 2022	83.57	83.82	81.06	81.43
7514	NYSE	THO	Thu, Mar 24, 2022	82.50	83.82	80.50	83.57
7513	NYSE	THO	Wed, Mar 23, 2022	86.04	86.39	80.61	81.57
7512	NYSE	THO	Tue, Mar 22, 2022	85.76	89.22	85.32	88.94
7511	NYSE	THO	Mon, Mar 21, 2022	86.63	88.00	83.06	84.57
7510	NYSE	THO	Fri, Mar 18, 2022	83.44	87.40	82.66	87.07
7509	NYSE	THO	Thu, Mar 17, 2022	83.11	84.10	81.21	83.81
7508	NYSE	THO	Wed, Mar 16, 2022	85.07	86.12	81.95	83.94
7507	NYSE	THO	Tue, Mar 15, 2022	82.75	85.30	81.81	83.90
7506	NYSE	THO	Mon, Mar 14, 2022	84.98	85.70	81.27	82.38
7505	NYSE	THO	Fri, Mar 11, 2022	89.08	89.14	84.25	84.57
7504	NYSE	THO	Thu, Mar 10, 2022	85.87	88.80	84.28	88.49
7503	NYSE	THO	Wed, Mar 9, 2022	90.00	91.98	86.26	87.27
7502	NYSE	THO	Tue, Mar 8, 2022	82.65	86.08	81.00	84.68
7501	NYSE	THO	Mon, Mar 7, 2022	87.50	88.53	81.11	82.64
7500	NYSE	THO	Fri, Mar 4, 2022	92.03	92.25	86.11	87.75
7499	NYSE	THO	Thu, Mar 3, 2022	92.25	93.29	89.01	92.12
7498	NYSE	THO	Wed, Mar 2, 2022	89.85	94.85	88.50	92.55
7497	NYSE	THO	Tue, Mar 1, 2022	89.79	95.37	89.25	91.24
7496	NYSE	THO	Mon, Feb 28, 2022	86.89	90.67	85.76	90.50
7495	NYSE	THO	Fri, Feb 25, 2022	86.11	88.50	85.00	88.24
7494	NYSE	THO	Thu, Feb 24, 2022	81.64	86.56	80.47	86.45
7493	NYSE	THO	Wed, Feb 23, 2022	88.76	88.82	84.24	84.34
7492	NYSE	THO	Tue, Feb 22, 2022	90.00	91.88	87.36	88.33
7491	NYSE	THO	Fri, Feb 18, 2022	93.34	94.05	90.94	91.51
7490	NYSE	THO	Thu, Feb 17, 2022	93.94	94.75	93.08	93.98
7489	NYSE	THO	Wed, Feb 16, 2022	96.09	97.60	95.21	95.41
7488	NYSE	THO	Tue, Feb 15, 2022	95.73	97.98	95.12	97.10
7487	NYSE	THO	Mon, Feb 14, 2022	94.31	96.75	93.70	95.22
7486	NYSE	THO	Fri, Feb 11, 2022	95.34	97.12	93.74	94.83
7485	NYSE	THO	Thu, Feb 10, 2022	97.02	100.14	95.01	95.70
7484	NYSE	THO	Wed, Feb 9, 2022	97.05	99.28	96.87	99.13
7483	NYSE	THO	Tue, Feb 8, 2022	93.89	98.08	93.80	97.01
7482	NYSE	THO	Mon, Feb 7, 2022	93.54	95.06	91.07	93.46
7481	NYSE	THO	Fri, Feb 4, 2022	92.91	94.02	91.02	93.18
7480	NYSE	THO	Thu, Feb 3, 2022	96.32	97.15	94.10	94.27
7479	NYSE	THO	Wed, Feb 2, 2022	95.96	96.73	93.99	95.93
7478	NYSE	THO	Tue, Feb 1, 2022	95.09	96.49	93.60	96.28
7477	NYSE	THO	Mon, Jan 31, 2022	91.58	94.63	90.30	94.59
7476	NYSE	THO	Fri, Jan 28, 2022	90.76	91.74	88.78	91.74
7475	NYSE	THO	Thu, Jan 27, 2022	93.85	93.85	90.37	90.86
7474	NYSE	THO	Wed, Jan 26, 2022	93.20	95.27	91.60	92.08
7473	NYSE	THO	Tue, Jan 25, 2022	92.80	94.66	88.74	92.44
7472	NYSE	THO	Mon, Jan 24, 2022	86.63	94.88	85.61	94.67
7471	NYSE	THO	Fri, Jan 21, 2022	88.29	88.66	85.13	87.32
7470	NYSE	THO	Thu, Jan 20, 2022	99.40	100.42	88.41	89.05
7469	NYSE	THO	Wed, Jan 19, 2022	98.07	101.14	97.34	100.02
7468	NYSE	THO	Tue, Jan 18, 2022	100.27	100.27	94.85	96.70
7467	NYSE	THO	Fri, Jan 14, 2022	100.11	100.54	98.00	99.97
7466	NYSE	THO	Thu, Jan 13, 2022	103.87	104.11	101.28	102.62
7465	NYSE	THO	Wed, Jan 12, 2022	101.88	103.30	101.15	103.19
7464	NYSE	THO	Tue, Jan 11, 2022	104.28	104.36	99.88	102.12
7463	NYSE	THO	Mon, Jan 10, 2022	106.65	106.65	101.28	104.57
7462	NYSE	THO	Fri, Jan 7, 2022	106.77	108.36	104.55	106.42
7461	NYSE	THO	Thu, Jan 6, 2022	105.14	108.58	103.99	106.32
7460	NYSE	THO	Wed, Jan 5, 2022	103.89	106.68	103.12	103.40
7459	NYSE	THO	Tue, Jan 4, 2022	104.58	105.44	103.58	103.90
7458	NYSE	THO	Mon, Jan 3, 2022	104.84	105.38	104.11	104.62
7457	NYSE	THO	Fri, Dec 31, 2021	104.28	104.42	103.12	103.77
7456	NYSE	THO	Thu, Dec 30, 2021	103.32	105.11	102.86	104.28
7455	NYSE	THO	Wed, Dec 29, 2021	102.45	103.06	101.44	102.60
7454	NYSE	THO	Tue, Dec 28, 2021	99.53	103.77	99.53	102.68
7453	NYSE	THO	Mon, Dec 27, 2021	100.94	102.37	99.91	100.06
7452	NYSE	THO	Thu, Dec 23, 2021	98.82	101.10	98.17	100.87
7451	NYSE	THO	Wed, Dec 22, 2021	97.85	100.28	96.61	98.66
7450	NYSE	THO	Tue, Dec 21, 2021	94.50	96.40	94.25	95.00
7449	NYSE	THO	Mon, Dec 20, 2021	97.35	97.50	92.20	93.59
7448	NYSE	THO	Fri, Dec 17, 2021	99.27	100.66	97.64	98.31
7447	NYSE	THO	Thu, Dec 16, 2021	102.13	102.14	98.63	98.68
7446	NYSE	THO	Wed, Dec 15, 2021	102.09	102.76	98.01	101.63
7445	NYSE	THO	Tue, Dec 14, 2021	103.09	105.72	101.77	102.89
7444	NYSE	THO	Mon, Dec 13, 2021	101.80	103.84	100.67	101.98
7443	NYSE	THO	Fri, Dec 10, 2021	103.41	103.41	99.00	101.78
7442	NYSE	THO	Thu, Dec 9, 2021	104.45	106.62	102.18	102.66
7441	NYSE	THO	Wed, Dec 8, 2021	107.92	110.00	103.92	104.37
7440	NYSE	THO	Tue, Dec 7, 2021	110.45	110.99	105.72	106.39
7439	NYSE	THO	Mon, Dec 6, 2021	107.93	110.37	107.34	109.92
7438	NYSE	THO	Fri, Dec 3, 2021	107.68	109.40	106.38	107.26
7437	NYSE	THO	Thu, Dec 2, 2021	106.24	108.14	104.73	107.27
7436	NYSE	THO	Wed, Dec 1, 2021	107.28	110.69	105.28	105.35
7435	NYSE	THO	Tue, Nov 30, 2021	105.77	107.14	103.73	105.71
7434	NYSE	THO	Mon, Nov 29, 2021	109.58	109.59	105.31	105.46
7433	NYSE	THO	Fri, Nov 26, 2021	105.38	109.19	104.52	109.19
7432	NYSE	THO	Wed, Nov 24, 2021	108.35	109.35	107.77	108.23
7431	NYSE	THO	Tue, Nov 23, 2021	112.43	112.43	107.90	109.04
7430	NYSE	THO	Mon, Nov 22, 2021	110.85	113.12	110.16	112.50
7429	NYSE	THO	Fri, Nov 19, 2021	110.59	113.29	109.97	110.29
7428	NYSE	THO	Thu, Nov 18, 2021	112.05	113.08	109.76	111.47
7427	NYSE	THO	Wed, Nov 17, 2021	114.57	114.57	110.68	111.56
7426	NYSE	THO	Tue, Nov 16, 2021	114.33	115.47	113.51	114.08
7425	NYSE	THO	Mon, Nov 15, 2021	114.52	115.24	112.69	114.76
7424	NYSE	THO	Fri, Nov 12, 2021	112.02	114.60	111.71	114.07
7423	NYSE	THO	Thu, Nov 11, 2021	111.44	113.00	110.53	112.13
7422	NYSE	THO	Wed, Nov 10, 2021	107.55	111.89	106.50	111.24
7421	NYSE	THO	Tue, Nov 9, 2021	108.82	109.83	106.26	107.77
7420	NYSE	THO	Mon, Nov 8, 2021	108.78	109.50	107.20	108.61
7419	NYSE	THO	Fri, Nov 5, 2021	110.85	113.80	108.52	108.67
7418	NYSE	THO	Thu, Nov 4, 2021	112.88	114.34	109.58	110.04
7417	NYSE	THO	Wed, Nov 3, 2021	105.99	113.50	105.92	112.10
7416	NYSE	THO	Tue, Nov 2, 2021	106.28	106.36	104.47	105.13
7415	NYSE	THO	Mon, Nov 1, 2021	102.95	106.40	102.91	106.21
7414	NYSE	THO	Fri, Oct 29, 2021	104.49	105.93	101.74	101.96
7413	NYSE	THO	Thu, Oct 28, 2021	102.46	104.20	101.47	104.15
7412	NYSE	THO	Wed, Oct 27, 2021	102.19	102.99	100.29	101.76
7411	NYSE	THO	Tue, Oct 26, 2021	102.22	103.00	99.35	102.04
7410	NYSE	THO	Mon, Oct 25, 2021	104.17	106.52	102.40	102.76
7409	NYSE	THO	Fri, Oct 22, 2021	106.50	108.40	103.77	104.04
7408	NYSE	THO	Thu, Oct 21, 2021	108.15	108.54	104.67	106.88
7407	NYSE	THO	Wed, Oct 20, 2021	108.89	110.07	107.56	107.74
7406	NYSE	THO	Tue, Oct 19, 2021	109.37	110.15	108.12	109.50
7405	NYSE	THO	Mon, Oct 18, 2021	106.93	109.53	105.72	109.37
7404	NYSE	THO	Fri, Oct 15, 2021	111.95	112.75	107.87	108.05
7403	NYSE	THO	Thu, Oct 14, 2021	121.73	124.75	110.95	111.22
7402	NYSE	THO	Wed, Oct 13, 2021	123.36	123.36	120.91	121.51
7401	NYSE	THO	Tue, Oct 12, 2021	124.50	125.50	121.92	123.20
7400	NYSE	THO	Mon, Oct 11, 2021	124.98	125.72	124.11	124.29
7399	NYSE	THO	Fri, Oct 8, 2021	124.84	125.48	122.09	124.21
7398	NYSE	THO	Thu, Oct 7, 2021	123.00	125.67	123.00	123.82
7397	NYSE	THO	Wed, Oct 6, 2021	121.61	122.50	119.07	121.33
7396	NYSE	THO	Tue, Oct 5, 2021	126.10	126.59	123.00	123.22
7395	NYSE	THO	Mon, Oct 4, 2021	126.83	128.87	124.88	126.55
7394	NYSE	THO	Fri, Oct 1, 2021	124.62	127.55	123.40	126.78
7393	NYSE	THO	Thu, Sep 30, 2021	126.89	127.17	121.80	122.76
7392	NYSE	THO	Wed, Sep 29, 2021	123.67	128.73	121.93	127.44
7391	NYSE	THO	Tue, Sep 28, 2021	116.58	126.99	115.52	121.75
7390	NYSE	THO	Mon, Sep 27, 2021	110.28	113.39	109.75	112.80
7389	NYSE	THO	Fri, Sep 24, 2021	110.18	110.62	108.16	109.74
7388	NYSE	THO	Thu, Sep 23, 2021	109.67	111.30	109.47	110.11
7387	NYSE	THO	Wed, Sep 22, 2021	106.95	109.14	106.08	108.37
7386	NYSE	THO	Tue, Sep 21, 2021	107.78	108.79	103.80	106.14
7385	NYSE	THO	Mon, Sep 20, 2021	106.63	108.45	105.00	106.77
7384	NYSE	THO	Fri, Sep 17, 2021	109.52	110.69	108.47	109.91
7383	NYSE	THO	Thu, Sep 16, 2021	110.27	111.30	109.27	110.03
7382	NYSE	THO	Wed, Sep 15, 2021	110.35	111.08	109.08	110.30
7381	NYSE	THO	Tue, Sep 14, 2021	115.38	115.66	109.79	110.19
7380	NYSE	THO	Mon, Sep 13, 2021	113.64	114.95	111.57	114.70
7379	NYSE	THO	Fri, Sep 10, 2021	111.66	114.38	111.66	112.61
7378	NYSE	THO	Thu, Sep 9, 2021	111.55	113.14	110.49	111.94
7377	NYSE	THO	Wed, Sep 8, 2021	112.50	113.82	110.03	111.22
7376	NYSE	THO	Tue, Sep 7, 2021	113.99	116.13	112.93	113.02
7375	NYSE	THO	Fri, Sep 3, 2021	117.92	118.34	114.49	114.68
7374	NYSE	THO	Thu, Sep 2, 2021	118.00	119.12	116.62	119.09
7373	NYSE	THO	Wed, Sep 1, 2021	113.10	117.86	111.75	116.53
7372	NYSE	THO	Tue, Aug 31, 2021	116.38	116.53	112.45	113.43
7371	NYSE	THO	Mon, Aug 30, 2021	117.21	117.72	114.75	116.12
7370	NYSE	THO	Fri, Aug 27, 2021	115.13	117.52	113.64	116.50
7369	NYSE	THO	Thu, Aug 26, 2021	117.60	117.71	114.71	115.16
7368	NYSE	THO	Wed, Aug 25, 2021	117.66	118.80	117.31	117.47
7367	NYSE	THO	Tue, Aug 24, 2021	114.48	117.72	114.48	117.37
7366	NYSE	THO	Mon, Aug 23, 2021	114.06	114.98	113.18	113.95
7365	NYSE	THO	Fri, Aug 20, 2021	111.46	113.73	111.00	113.18
7364	NYSE	THO	Thu, Aug 19, 2021	113.50	114.49	110.61	111.61
7363	NYSE	THO	Wed, Aug 18, 2021	115.42	117.04	114.51	114.67
7362	NYSE	THO	Tue, Aug 17, 2021	119.01	119.83	113.81	115.89
7361	NYSE	THO	Mon, Aug 16, 2021	118.74	120.81	117.20	120.56
7360	NYSE	THO	Fri, Aug 13, 2021	120.88	121.96	119.32	119.46
7359	NYSE	THO	Thu, Aug 12, 2021	122.51	123.78	121.10	121.58
7358	NYSE	THO	Wed, Aug 11, 2021	121.00	123.27	119.91	123.05
7357	NYSE	THO	Tue, Aug 10, 2021	117.63	120.97	116.23	120.66
7356	NYSE	THO	Mon, Aug 9, 2021	120.17	120.17	117.71	117.97
7355	NYSE	THO	Fri, Aug 6, 2021	119.85	120.74	118.94	120.08
7354	NYSE	THO	Thu, Aug 5, 2021	118.78	119.91	118.06	118.95
7353	NYSE	THO	Wed, Aug 4, 2021	118.07	120.15	117.41	117.68
7352	NYSE	THO	Tue, Aug 3, 2021	118.30	119.01	114.85	118.19
7351	NYSE	THO	Mon, Aug 2, 2021	118.78	121.02	117.36	118.20
7350	NYSE	THO	Fri, Jul 30, 2021	117.36	119.84	117.13	118.36
7349	NYSE	THO	Thu, Jul 29, 2021	114.99	118.21	114.41	117.75
7348	NYSE	THO	Wed, Jul 28, 2021	112.73	114.75	111.60	113.82
7347	NYSE	THO	Tue, Jul 27, 2021	112.71	113.84	111.57	112.66
7346	NYSE	THO	Mon, Jul 26, 2021	115.00	116.42	113.31	114.28
7345	NYSE	THO	Fri, Jul 23, 2021	113.28	115.50	113.28	114.69
7344	NYSE	THO	Thu, Jul 22, 2021	112.58	114.83	111.84	112.69
7343	NYSE	THO	Wed, Jul 21, 2021	113.08	115.40	112.58	113.00
7342	NYSE	THO	Tue, Jul 20, 2021	105.91	113.35	105.91	112.58
7341	NYSE	THO	Mon, Jul 19, 2021	104.17	107.53	103.06	105.70
7340	NYSE	THO	Fri, Jul 16, 2021	106.88	109.66	105.52	106.08
7339	NYSE	THO	Thu, Jul 15, 2021	106.81	108.04	105.59	106.79
7338	NYSE	THO	Wed, Jul 14, 2021	108.33	109.53	106.42	107.36
7337	NYSE	THO	Tue, Jul 13, 2021	110.88	110.88	107.93	108.03
7336	NYSE	THO	Mon, Jul 12, 2021	111.05	111.81	110.18	111.08
7335	NYSE	THO	Fri, Jul 9, 2021	109.35	111.21	109.22	111.05
7334	NYSE	THO	Thu, Jul 8, 2021	108.38	110.05	106.80	107.87
7333	NYSE	THO	Wed, Jul 7, 2021	108.97	112.62	108.52	111.87
7332	NYSE	THO	Tue, Jul 6, 2021	112.31	112.31	108.50	109.64
7331	NYSE	THO	Fri, Jul 2, 2021	115.20	115.85	112.08	112.12
7330	NYSE	THO	Thu, Jul 1, 2021	115.88	117.94	114.02	116.20
7329	NYSE	THO	Wed, Jun 30, 2021	111.80	113.40	110.78	112.59
7328	NYSE	THO	Tue, Jun 29, 2021	112.40	113.74	111.56	112.28
7327	NYSE	THO	Mon, Jun 28, 2021	111.45	113.22	110.63	112.42
7326	NYSE	THO	Fri, Jun 25, 2021	110.38	112.63	109.37	111.56
7325	NYSE	THO	Thu, Jun 24, 2021	108.10	109.85	106.61	108.98
7324	NYSE	THO	Wed, Jun 23, 2021	108.84	109.27	106.44	108.02
7323	NYSE	THO	Tue, Jun 22, 2021	108.83	108.92	105.85	108.10
7322	NYSE	THO	Mon, Jun 21, 2021	105.70	108.64	105.23	108.09
7321	NYSE	THO	Fri, Jun 18, 2021	103.63	105.67	102.99	104.35
7320	NYSE	THO	Thu, Jun 17, 2021	102.50	104.95	101.79	104.84
7319	NYSE	THO	Wed, Jun 16, 2021	109.36	109.75	106.01	106.29
7318	NYSE	THO	Tue, Jun 15, 2021	108.65	110.64	107.72	110.24
7317	NYSE	THO	Mon, Jun 14, 2021	113.42	113.89	108.02	108.45
7316	NYSE	THO	Fri, Jun 11, 2021	116.03	117.12	112.78	114.10
7315	NYSE	THO	Thu, Jun 10, 2021	117.00	119.45	115.41	115.58
7314	NYSE	THO	Wed, Jun 9, 2021	116.67	118.46	115.10	116.26
7313	NYSE	THO	Tue, Jun 8, 2021	118.01	119.89	113.01	115.60
7312	NYSE	THO	Mon, Jun 7, 2021	117.59	118.10	115.57	117.07
7311	NYSE	THO	Fri, Jun 4, 2021	118.00	118.97	115.79	117.58
7310	NYSE	THO	Thu, Jun 3, 2021	118.02	118.91	115.68	117.42
7309	NYSE	THO	Wed, Jun 2, 2021	124.91	124.91	117.35	118.01
7308	NYSE	THO	Tue, Jun 1, 2021	124.49	125.41	122.38	123.83
7307	NYSE	THO	Fri, May 28, 2021	122.99	123.66	121.03	123.00
7306	NYSE	THO	Thu, May 27, 2021	123.00	124.23	121.87	122.69
7305	NYSE	THO	Wed, May 26, 2021	118.67	122.59	118.67	121.48
7304	NYSE	THO	Tue, May 25, 2021	118.01	119.17	116.43	118.04
7303	NYSE	THO	Mon, May 24, 2021	120.41	120.41	116.90	117.67
7302	NYSE	THO	Fri, May 21, 2021	122.85	122.90	118.49	119.31
7301	NYSE	THO	Thu, May 20, 2021	124.80	124.96	120.74	121.62
7300	NYSE	THO	Wed, May 19, 2021	124.00	125.33	122.11	124.74
7299	NYSE	THO	Tue, May 18, 2021	130.49	132.78	126.59	126.73
7298	NYSE	THO	Mon, May 17, 2021	131.27	131.80	126.66	130.36
7297	NYSE	THO	Fri, May 14, 2021	131.30	133.37	130.04	131.80
7296	NYSE	THO	Thu, May 13, 2021	126.91	131.60	125.50	129.62
7295	NYSE	THO	Wed, May 12, 2021	133.29	134.42	125.86	126.00
7294	NYSE	THO	Tue, May 11, 2021	137.51	138.20	133.66	134.46
7293	NYSE	THO	Mon, May 10, 2021	145.58	145.75	140.92	141.20
7292	NYSE	THO	Fri, May 7, 2021	146.40	148.00	144.54	145.90
7291	NYSE	THO	Thu, May 6, 2021	146.57	146.72	141.55	146.59
7290	NYSE	THO	Wed, May 5, 2021	148.59	147.09	145.05	145.92
7289	NYSE	THO	Tue, May 4, 2021	144.00	147.06	141.80	146.76
7288	NYSE	THO	Mon, May 3, 2021	143.18	146.75	142.30	145.25
7287	NYSE	THO	Fri, Apr 30, 2021	141.57	142.97	140.52	141.59
7286	NYSE	THO	Thu, Apr 29, 2021	144.06	144.82	140.35	141.94
7285	NYSE	THO	Wed, Apr 28, 2021	144.92	145.27	141.19	142.79
7284	NYSE	THO	Tue, Apr 27, 2021	145.85	148.08	144.05	145.93
7283	NYSE	THO	Mon, Apr 26, 2021	142.86	147.25	142.86	145.40
7282	NYSE	THO	Fri, Apr 23, 2021	137.81	141.97	137.07	140.94
7281	NYSE	THO	Thu, Apr 22, 2021	137.35	139.61	135.00	137.00
7280	NYSE	THO	Wed, Apr 21, 2021	135.80	139.50	135.33	137.48
7279	NYSE	THO	Tue, Apr 20, 2021	140.07	141.64	134.71	135.73
7278	NYSE	THO	Mon, Apr 19, 2021	141.07	142.29	139.44	141.28
7277	NYSE	THO	Fri, Apr 16, 2021	137.92	140.79	137.79	140.20
7276	NYSE	THO	Thu, Apr 15, 2021	140.11	140.11	135.30	137.09
7275	NYSE	THO	Wed, Apr 14, 2021	136.85	141.07	136.85	138.61
7274	NYSE	THO	Tue, Apr 13, 2021	137.49	138.34	134.53	137.23
7273	NYSE	THO	Mon, Apr 12, 2021	135.27	139.14	132.83	137.55
7272	NYSE	THO	Fri, Apr 9, 2021	136.45	137.51	132.92	134.40
7271	NYSE	THO	Thu, Apr 8, 2021	135.27	138.05	132.15	137.11
7270	NYSE	THO	Wed, Apr 7, 2021	136.02	137.46	134.27	135.24
7269	NYSE	THO	Tue, Apr 6, 2021	136.85	140.25	136.00	137.03
7268	NYSE	THO	Mon, Apr 5, 2021	138.42	139.09	135.06	136.25
7267	NYSE	THO	Thu, Apr 1, 2021	135.90	137.24	133.14	136.82
7266	NYSE	THO	Wed, Mar 31, 2021	137.09	138.11	133.88	134.74
7265	NYSE	THO	Tue, Mar 30, 2021	130.89	136.08	130.50	135.37
7264	NYSE	THO	Mon, Mar 29, 2021	133.45	135.64	131.28	131.70
7263	NYSE	THO	Fri, Mar 26, 2021	131.04	134.68	129.00	133.70
7262	NYSE	THO	Thu, Mar 25, 2021	122.11	130.65	121.57	129.53
7261	NYSE	THO	Wed, Mar 24, 2021	134.80	136.42	124.75	125.26
7260	NYSE	THO	Tue, Mar 23, 2021	139.50	139.89	130.78	132.13
7259	NYSE	THO	Mon, Mar 22, 2021	142.52	143.21	136.69	141.48
7258	NYSE	THO	Fri, Mar 19, 2021	143.79	147.01	142.29	142.64
7257	NYSE	THO	Thu, Mar 18, 2021	151.06	152.20	142.54	142.75
7256	NYSE	THO	Wed, Mar 17, 2021	148.38	152.20	146.00	152.20
7255	NYSE	THO	Tue, Mar 16, 2021	146.91	148.96	145.24	148.02
7254	NYSE	THO	Mon, Mar 15, 2021	141.11	149.57	141.10	146.90
7253	NYSE	THO	Fri, Mar 12, 2021	138.99	141.17	137.81	141.11
7252	NYSE	THO	Thu, Mar 11, 2021	136.56	139.46	135.24	139.00
7251	NYSE	THO	Wed, Mar 10, 2021	132.36	138.00	132.22	133.90
7250	NYSE	THO	Tue, Mar 9, 2021	131.30	133.54	126.10	132.36
7249	NYSE	THO	Mon, Mar 8, 2021	126.19	133.99	125.28	130.06
7248	NYSE	THO	Fri, Mar 5, 2021	120.90	126.87	116.37	126.19
7247	NYSE	THO	Thu, Mar 4, 2021	121.13	122.38	114.08	119.01
7246	NYSE	THO	Wed, Mar 3, 2021	120.00	125.96	118.65	121.83
7245	NYSE	THO	Tue, Mar 2, 2021	122.55	122.73	118.25	119.01
7244	NYSE	THO	Mon, Mar 1, 2021	119.08	123.20	118.97	121.85
7243	NYSE	THO	Fri, Feb 26, 2021	117.22	120.84	115.55	117.06
7242	NYSE	THO	Thu, Feb 25, 2021	121.58	122.50	115.73	116.24
7241	NYSE	THO	Wed, Feb 24, 2021	116.06	122.50	114.81	121.66
7240	NYSE	THO	Tue, Feb 23, 2021	113.32	116.27	108.72	115.60
7239	NYSE	THO	Mon, Feb 22, 2021	118.00	120.00	114.91	115.00
7238	NYSE	THO	Fri, Feb 19, 2021	118.95	121.78	118.39	119.11
7237	NYSE	THO	Thu, Feb 18, 2021	120.00	120.16	117.25	117.61
7236	NYSE	THO	Wed, Feb 17, 2021	117.69	121.36	116.56	120.57
7235	NYSE	THO	Tue, Feb 16, 2021	123.20	124.17	118.64	118.92
7234	NYSE	THO	Fri, Feb 12, 2021	123.01	124.21	122.38	123.69
7233	NYSE	THO	Thu, Feb 11, 2021	123.89	124.42	121.23	122.90
7232	NYSE	THO	Wed, Feb 10, 2021	125.25	127.42	122.09	123.34
7231	NYSE	THO	Tue, Feb 9, 2021	125.60	129.67	123.37	128.31
7230	NYSE	THO	Mon, Feb 8, 2021	122.15	126.24	119.18	125.66
7229	NYSE	THO	Fri, Feb 5, 2021	120.56	124.17	119.10	121.09
7228	NYSE	THO	Thu, Feb 4, 2021	119.50	122.00	117.35	119.25
7227	NYSE	THO	Wed, Feb 3, 2021	118.74	120.26	115.07	119.73
7226	NYSE	THO	Tue, Feb 2, 2021	118.51	119.98	114.88	117.83
7225	NYSE	THO	Mon, Feb 1, 2021	122.81	123.57	115.36	117.31
7224	NYSE	THO	Fri, Jan 29, 2021	120.99	124.90	118.05	121.01
7223	NYSE	THO	Thu, Jan 28, 2021	122.41	126.22	120.00	121.55
7222	NYSE	THO	Wed, Jan 27, 2021	119.77	132.12	118.55	123.00
7221	NYSE	THO	Tue, Jan 26, 2021	115.94	121.89	115.77	120.92
7220	NYSE	THO	Mon, Jan 25, 2021	109.00	115.42	109.00	115.14
7219	NYSE	THO	Fri, Jan 22, 2021	106.77	109.15	105.79	109.00
7218	NYSE	THO	Thu, Jan 21, 2021	109.00	109.36	106.74	107.34
7217	NYSE	THO	Wed, Jan 20, 2021	108.50	109.88	106.40	107.97
7216	NYSE	THO	Tue, Jan 19, 2021	104.99	107.88	103.63	107.46
7215	NYSE	THO	Fri, Jan 15, 2021	103.98	105.92	102.50	105.09
7214	NYSE	THO	Thu, Jan 14, 2021	103.78	105.85	103.21	105.14
7213	NYSE	THO	Wed, Jan 13, 2021	103.76	103.87	101.05	102.94
7212	NYSE	THO	Tue, Jan 12, 2021	98.99	104.22	98.99	103.29
7211	NYSE	THO	Mon, Jan 11, 2021	95.00	100.06	94.62	99.02
7210	NYSE	THO	Fri, Jan 8, 2021	102.04	102.49	95.09	96.24
7209	NYSE	THO	Thu, Jan 7, 2021	99.97	102.99	99.50	101.75
7208	NYSE	THO	Wed, Jan 6, 2021	95.41	100.80	95.41	98.76
7207	NYSE	THO	Tue, Jan 5, 2021	92.85	96.02	92.25	95.79
7206	NYSE	THO	Mon, Jan 4, 2021	94.39	96.01	92.98	93.80
7205	NYSE	THO	Thu, Dec 31, 2020	96.66	96.66	92.95	92.99
7204	NYSE	THO	Wed, Dec 30, 2020	96.65	98.21	95.88	96.51
7203	NYSE	THO	Tue, Dec 29, 2020	98.00	98.57	94.46	96.11
7202	NYSE	THO	Mon, Dec 28, 2020	103.00	103.35	97.41	97.78
7201	NYSE	THO	Thu, Dec 24, 2020	101.98	103.00	100.83	102.37
7200	NYSE	THO	Wed, Dec 23, 2020	102.08	102.93	99.48	102.25
7199	NYSE	THO	Tue, Dec 22, 2020	99.97	101.95	98.53	101.47
7198	NYSE	THO	Mon, Dec 21, 2020	95.64	99.94	95.02	99.92
7197	NYSE	THO	Fri, Dec 18, 2020	94.00	97.18	93.15	95.63
7196	NYSE	THO	Thu, Dec 17, 2020	93.44	93.58	91.60	92.98
7195	NYSE	THO	Wed, Dec 16, 2020	97.49	98.00	92.27	93.03
7194	NYSE	THO	Tue, Dec 15, 2020	93.31	97.37	91.58	97.33
7193	NYSE	THO	Mon, Dec 14, 2020	96.57	96.63	91.85	92.38
7192	NYSE	THO	Fri, Dec 11, 2020	92.84	95.51	92.21	95.17
7191	NYSE	THO	Thu, Dec 10, 2020	92.99	93.61	92.11	93.17
7190	NYSE	THO	Wed, Dec 9, 2020	96.91	97.37	92.47	94.13
7189	NYSE	THO	Tue, Dec 8, 2020	96.80	97.16	92.16	95.68
7188	NYSE	THO	Mon, Dec 7, 2020	96.14	99.40	94.38	98.47
7187	NYSE	THO	Fri, Dec 4, 2020	95.52	97.43	94.96	95.82
7186	NYSE	THO	Thu, Dec 3, 2020	96.80	98.74	94.51	95.20
7185	NYSE	THO	Wed, Dec 2, 2020	97.26	98.48	94.53	95.97
7184	NYSE	THO	Tue, Dec 1, 2020	98.15	100.64	96.24	99.13
7183	NYSE	THO	Mon, Nov 30, 2020	97.12	98.96	94.74	96.51
7182	NYSE	THO	Fri, Nov 27, 2020	95.50	97.49	94.63	96.72
7181	NYSE	THO	Wed, Nov 25, 2020	95.35	96.05	92.10	95.14
7180	NYSE	THO	Tue, Nov 24, 2020	98.46	98.99	93.76	95.42
7179	NYSE	THO	Mon, Nov 23, 2020	94.58	99.22	94.52	97.26
7178	NYSE	THO	Fri, Nov 20, 2020	92.32	94.67	91.67	93.24
7177	NYSE	THO	Thu, Nov 19, 2020	91.46	92.59	90.01	92.54
7176	NYSE	THO	Wed, Nov 18, 2020	91.74	93.47	90.69	91.47
7175	NYSE	THO	Tue, Nov 17, 2020	88.25	92.79	86.70	92.08
7174	NYSE	THO	Mon, Nov 16, 2020	86.98	88.96	85.56	88.91
7173	NYSE	THO	Fri, Nov 13, 2020	85.53	87.75	84.54	86.76
7172	NYSE	THO	Thu, Nov 12, 2020	86.95	86.95	83.07	84.24
7171	NYSE	THO	Wed, Nov 11, 2020	84.12	88.31	83.02	86.95
7170	NYSE	THO	Tue, Nov 10, 2020	80.29	85.13	78.64	83.52
7169	NYSE	THO	Mon, Nov 9, 2020	88.05	89.28	80.00	80.29
7168	NYSE	THO	Fri, Nov 6, 2020	89.87	91.25	87.79	88.73
7167	NYSE	THO	Thu, Nov 5, 2020	90.55	90.65	88.11	90.42
7166	NYSE	THO	Wed, Nov 4, 2020	87.00	89.42	85.99	88.81
7165	NYSE	THO	Tue, Nov 3, 2020	88.15	89.44	86.26	86.98
7164	NYSE	THO	Mon, Nov 2, 2020	86.11	88.66	83.77	86.61
7163	NYSE	THO	Fri, Oct 30, 2020	86.23	87.25	83.05	84.58
7162	NYSE	THO	Thu, Oct 29, 2020	88.40	88.79	85.79	87.00
7161	NYSE	THO	Wed, Oct 28, 2020	85.30	88.66	84.28	87.99
7160	NYSE	THO	Tue, Oct 27, 2020	87.81	89.51	86.23	87.27
7159	NYSE	THO	Mon, Oct 26, 2020	87.26	88.77	85.50	87.72
7158	NYSE	THO	Fri, Oct 23, 2020	91.07	91.13	86.28	88.23
7157	NYSE	THO	Thu, Oct 22, 2020	90.26	92.42	88.50	90.61
7156	NYSE	THO	Wed, Oct 21, 2020	96.75	97.50	89.60	89.85
7155	NYSE	THO	Tue, Oct 20, 2020	95.36	98.87	94.67	96.19
7154	NYSE	THO	Mon, Oct 19, 2020	95.60	97.12	93.44	93.77
7153	NYSE	THO	Fri, Oct 16, 2020	97.21	98.10	94.74	95.23
7152	NYSE	THO	Thu, Oct 15, 2020	92.67	96.85	92.25	96.56
7151	NYSE	THO	Wed, Oct 14, 2020	96.55	98.30	94.08	94.54
7150	NYSE	THO	Tue, Oct 13, 2020	93.85	96.61	93.15	95.49
7149	NYSE	THO	Mon, Oct 12, 2020	97.90	97.90	93.65	94.99
7148	NYSE	THO	Fri, Oct 9, 2020	97.80	98.61	94.88	96.59
7147	NYSE	THO	Thu, Oct 8, 2020	104.12	104.12	96.99	97.70
7146	NYSE	THO	Wed, Oct 7, 2020	103.96	104.85	100.78	103.45
7145	NYSE	THO	Tue, Oct 6, 2020	103.84	107.59	101.18	101.97
7144	NYSE	THO	Mon, Oct 5, 2020	100.72	103.67	100.70	103.22
7143	NYSE	THO	Fri, Oct 2, 2020	95.82	102.63	95.34	99.92
7142	NYSE	THO	Thu, Oct 1, 2020	95.94	99.15	95.94	98.61
7141	NYSE	THO	Wed, Sep 30, 2020	94.28	98.44	94.28	95.26
7140	NYSE	THO	Tue, Sep 29, 2020	95.84	98.56	94.11	94.26
7139	NYSE	THO	Mon, Sep 28, 2020	97.16	98.30	90.79	94.65
7138	NYSE	THO	Fri, Sep 25, 2020	93.45	96.74	91.60	93.21
7137	NYSE	THO	Thu, Sep 24, 2020	92.86	93.00	89.20	91.95
7136	NYSE	THO	Wed, Sep 23, 2020	96.66	97.89	92.28	93.73
7135	NYSE	THO	Tue, Sep 22, 2020	91.64	96.46	91.52	95.79
7134	NYSE	THO	Mon, Sep 21, 2020	87.75	91.34	86.42	91.25
7133	NYSE	THO	Fri, Sep 18, 2020	92.25	93.70	88.96	90.08
7132	NYSE	THO	Thu, Sep 17, 2020	87.42	92.26	86.17	91.36
7131	NYSE	THO	Wed, Sep 16, 2020	95.87	96.00	88.92	89.08
7130	NYSE	THO	Tue, Sep 15, 2020	98.74	100.24	95.08	95.36
7129	NYSE	THO	Mon, Sep 14, 2020	92.44	98.30	92.44	97.74
7128	NYSE	THO	Fri, Sep 11, 2020	96.93	98.27	91.64	92.36
7127	NYSE	THO	Thu, Sep 10, 2020	95.00	96.63	93.88	95.38
7126	NYSE	THO	Wed, Sep 9, 2020	95.97	99.00	93.76	94.35
7125	NYSE	THO	Tue, Sep 8, 2020	90.06	95.87	88.93	92.58
7124	NYSE	THO	Fri, Sep 4, 2020	91.04	93.93	87.08	92.04
7123	NYSE	THO	Thu, Sep 3, 2020	95.45	96.15	88.91	90.02
7122	NYSE	THO	Wed, Sep 2, 2020	94.00	97.00	91.48	96.55
7121	NYSE	THO	Tue, Sep 1, 2020	93.45	95.15	90.64	95.06
7120	NYSE	THO	Mon, Aug 31, 2020	100.09	100.09	93.26	94.43
7119	NYSE	THO	Fri, Aug 28, 2020	100.00	102.00	98.27	98.57
7118	NYSE	THO	Thu, Aug 27, 2020	101.61	101.73	97.59	100.00
7117	NYSE	THO	Wed, Aug 26, 2020	100.97	103.42	100.66	101.03
7116	NYSE	THO	Tue, Aug 25, 2020	105.84	107.14	99.42	99.98
7115	NYSE	THO	Mon, Aug 24, 2020	108.14	108.60	104.70	105.50
7114	NYSE	THO	Fri, Aug 21, 2020	107.52	108.79	105.27	107.26
7113	NYSE	THO	Thu, Aug 20, 2020	107.75	110.59	106.97	108.11
7112	NYSE	THO	Wed, Aug 19, 2020	111.04	111.72	108.92	109.06
7111	NYSE	THO	Tue, Aug 18, 2020	113.18	113.91	109.91	109.92
7110	NYSE	THO	Mon, Aug 17, 2020	109.44	113.98	108.89	113.22
7109	NYSE	THO	Fri, Aug 14, 2020	106.80	109.36	105.66	108.10
7108	NYSE	THO	Thu, Aug 13, 2020	105.70	110.19	105.34	107.18
7107	NYSE	THO	Wed, Aug 12, 2020	109.51	110.50	105.25	105.79
7106	NYSE	THO	Tue, Aug 11, 2020	109.55	110.89	107.11	108.04
7105	NYSE	THO	Mon, Aug 10, 2020	110.61	112.10	108.01	108.30
7104	NYSE	THO	Fri, Aug 7, 2020	110.90	113.74	107.82	110.02
7103	NYSE	THO	Thu, Aug 6, 2020	117.31	118.30	109.52	110.54
7102	NYSE	THO	Wed, Aug 5, 2020	117.71	118.73	116.79	117.97
7101	NYSE	THO	Tue, Aug 4, 2020	120.49	120.88	114.71	116.51
7100	NYSE	THO	Mon, Aug 3, 2020	115.75	121.33	115.53	120.74
7099	NYSE	THO	Fri, Jul 31, 2020	115.73	115.90	111.67	113.99
7098	NYSE	THO	Thu, Jul 30, 2020	115.63	117.37	113.90	115.70
7097	NYSE	THO	Wed, Jul 29, 2020	116.49	118.85	116.16	117.96
7096	NYSE	THO	Tue, Jul 28, 2020	116.82	118.37	115.63	115.90
7095	NYSE	THO	Mon, Jul 27, 2020	112.30	117.16	112.09	117.14
7094	NYSE	THO	Fri, Jul 24, 2020	109.43	114.35	108.59	111.62
7093	NYSE	THO	Thu, Jul 23, 2020	117.49	119.77	109.92	112.11
7092	NYSE	THO	Wed, Jul 22, 2020	115.31	117.99	114.02	117.92
7091	NYSE	THO	Tue, Jul 21, 2020	112.23	118.17	112.23	115.97
7090	NYSE	THO	Mon, Jul 20, 2020	109.60	112.28	108.50	111.67
7089	NYSE	THO	Fri, Jul 17, 2020	112.36	112.80	109.21	110.04
7088	NYSE	THO	Thu, Jul 16, 2020	110.92	113.62	109.97	112.42
7087	NYSE	THO	Wed, Jul 15, 2020	108.90	111.39	107.65	110.95
7086	NYSE	THO	Tue, Jul 14, 2020	100.64	107.59	99.23	105.95
7085	NYSE	THO	Mon, Jul 13, 2020	103.70	105.53	100.66	101.07
7084	NYSE	THO	Fri, Jul 10, 2020	97.24	102.18	95.52	101.85
7083	NYSE	THO	Thu, Jul 9, 2020	102.28	103.11	97.07	97.35
7082	NYSE	THO	Wed, Jul 8, 2020	101.65	103.80	100.13	101.49
7081	NYSE	THO	Tue, Jul 7, 2020	102.14	104.58	100.01	100.95
7080	NYSE	THO	Mon, Jul 6, 2020	108.10	109.00	101.33	102.97
7079	NYSE	THO	Thu, Jul 2, 2020	107.25	107.98	104.11	106.40
7078	NYSE	THO	Wed, Jul 1, 2020	106.47	108.11	104.67	105.20
7077	NYSE	THO	Tue, Jun 30, 2020	106.37	107.87	105.18	106.53
7076	NYSE	THO	Mon, Jun 29, 2020	106.42	109.54	105.94	106.98
7075	NYSE	THO	Fri, Jun 26, 2020	108.85	109.50	105.86	106.00
7074	NYSE	THO	Thu, Jun 25, 2020	109.68	110.92	107.90	109.75
7073	NYSE	THO	Wed, Jun 24, 2020	111.55	113.09	108.39	109.00
7072	NYSE	THO	Tue, Jun 23, 2020	116.09	116.49	113.57	113.70
7071	NYSE	THO	Mon, Jun 22, 2020	114.77	115.87	112.50	114.46
7070	NYSE	THO	Fri, Jun 19, 2020	116.91	117.29	113.23	113.31
7069	NYSE	THO	Thu, Jun 18, 2020	112.61	116.48	111.32	114.76
7068	NYSE	THO	Wed, Jun 17, 2020	114.89	116.81	113.74	114.03
7067	NYSE	THO	Tue, Jun 16, 2020	118.61	118.89	110.90	114.42
7066	NYSE	THO	Mon, Jun 15, 2020	102.32	114.99	101.50	113.74
7065	NYSE	THO	Fri, Jun 12, 2020	106.63	107.63	103.91	106.85
7064	NYSE	THO	Thu, Jun 11, 2020	101.56	106.81	100.06	101.22
7063	NYSE	THO	Wed, Jun 10, 2020	113.77	115.13	109.03	109.95
7062	NYSE	THO	Tue, Jun 9, 2020	109.03	113.72	108.51	110.75
7061	NYSE	THO	Mon, Jun 8, 2020	109.55	114.71	105.51	111.14
7060	NYSE	THO	Fri, Jun 5, 2020	102.89	103.99	96.98	100.00
7059	NYSE	THO	Thu, Jun 4, 2020	93.98	101.91	93.27	99.14
7058	NYSE	THO	Wed, Jun 3, 2020	92.00	96.38	91.25	94.56
7057	NYSE	THO	Tue, Jun 2, 2020	88.23	90.49	86.77	89.41
7056	NYSE	THO	Mon, Jun 1, 2020	86.77	89.71	85.26	87.25
7055	NYSE	THO	Fri, May 29, 2020	84.39	87.65	83.59	86.20
7054	NYSE	THO	Thu, May 28, 2020	88.35	88.88	84.57	84.74
7053	NYSE	THO	Wed, May 27, 2020	88.00	88.72	84.76	88.00
7052	NYSE	THO	Tue, May 26, 2020	85.41	87.36	83.37	84.98
7051	NYSE	THO	Fri, May 22, 2020	81.55	82.81	79.80	81.94
7050	NYSE	THO	Thu, May 21, 2020	79.52	82.44	79.20	81.53
7049	NYSE	THO	Wed, May 20, 2020	80.48	82.98	79.74	80.99
7048	NYSE	THO	Tue, May 19, 2020	76.58	81.89	76.26	78.26
7047	NYSE	THO	Mon, May 18, 2020	76.60	79.85	76.43	77.37
7046	NYSE	THO	Fri, May 15, 2020	66.60	71.88	65.62	71.53
7045	NYSE	THO	Thu, May 14, 2020	65.42	68.12	63.43	67.37
7044	NYSE	THO	Wed, May 13, 2020	72.24	72.24	65.77	68.07
7043	NYSE	THO	Tue, May 12, 2020	77.51	77.95	72.89	72.94
7042	NYSE	THO	Mon, May 11, 2020	75.66	77.82	75.13	77.33
7041	NYSE	THO	Fri, May 8, 2020	74.25	78.83	73.43	76.98
7040	NYSE	THO	Thu, May 7, 2020	67.96	70.07	67.40	68.87
7039	NYSE	THO	Wed, May 6, 2020	66.25	66.66	63.58	66.23
7038	NYSE	THO	Tue, May 5, 2020	63.04	66.15	63.04	64.89
7037	NYSE	THO	Mon, May 4, 2020	60.76	63.75	59.32	61.06
7036	NYSE	THO	Fri, May 1, 2020	63.56	64.45	62.28	62.94
7035	NYSE	THO	Thu, Apr 30, 2020	68.89	70.20	66.11	66.20
7034	NYSE	THO	Wed, Apr 29, 2020	70.42	72.98	68.53	70.29
7033	NYSE	THO	Tue, Apr 28, 2020	64.81	66.87	62.86	66.01
7032	NYSE	THO	Mon, Apr 27, 2020	59.00	63.65	58.98	62.80
7031	NYSE	THO	Fri, Apr 24, 2020	55.16	58.56	54.59	58.12
7030	NYSE	THO	Thu, Apr 23, 2020	53.26	56.03	52.62	54.35
7029	NYSE	THO	Wed, Apr 22, 2020	53.58	53.91	51.76	52.41
7028	NYSE	THO	Tue, Apr 21, 2020	50.10	52.69	50.01	52.37
7027	NYSE	THO	Mon, Apr 20, 2020	51.84	53.85	51.11	52.09
7026	NYSE	THO	Fri, Apr 17, 2020	52.25	54.82	51.55	53.27
7025	NYSE	THO	Thu, Apr 16, 2020	47.35	49.95	45.79	49.62
7024	NYSE	THO	Wed, Apr 15, 2020	48.56	49.94	47.02	47.26
7023	NYSE	THO	Tue, Apr 14, 2020	48.23	51.44	48.23	51.30
7022	NYSE	THO	Mon, Apr 13, 2020	50.77	50.88	46.21	46.51
7021	NYSE	THO	Thu, Apr 9, 2020	49.21	51.80	48.64	51.34
7020	NYSE	THO	Wed, Apr 8, 2020	43.26	48.68	42.61	47.48
7019	NYSE	THO	Tue, Apr 7, 2020	44.81	47.35	43.06	43.63
7018	NYSE	THO	Mon, Apr 6, 2020	38.76	42.03	37.86	41.97
7017	NYSE	THO	Fri, Apr 3, 2020	38.64	39.03	35.43	36.16
7016	NYSE	THO	Thu, Apr 2, 2020	37.53	39.73	37.11	38.71
7015	NYSE	THO	Wed, Apr 1, 2020	39.50	40.46	36.78	37.79
7014	NYSE	THO	Tue, Mar 31, 2020	41.67	44.72	41.18	41.78
7013	NYSE	THO	Mon, Mar 30, 2020	42.52	42.93	41.04	42.40
7012	NYSE	THO	Fri, Mar 27, 2020	42.94	43.79	40.61	42.82
7011	NYSE	THO	Thu, Mar 26, 2020	42.37	46.22	42.03	45.88
7010	NYSE	THO	Wed, Mar 25, 2020	38.31	43.55	36.39	41.42
7009	NYSE	THO	Tue, Mar 24, 2020	37.85	38.53	36.01	37.50
7008	NYSE	THO	Mon, Mar 23, 2020	35.55	36.05	32.30	35.07
7007	NYSE	THO	Fri, Mar 20, 2020	38.20	40.23	35.42	35.99
7006	NYSE	THO	Thu, Mar 19, 2020	34.07	40.51	32.40	37.19
7005	NYSE	THO	Wed, Mar 18, 2020	36.90	38.03	32.77	34.61
7004	NYSE	THO	Tue, Mar 17, 2020	40.85	41.81	36.66	40.35
7003	NYSE	THO	Mon, Mar 16, 2020	44.31	44.90	39.36	40.02
7002	NYSE	THO	Fri, Mar 13, 2020	49.57	49.98	42.37	49.87
7001	NYSE	THO	Thu, Mar 12, 2020	48.45	50.00	44.11	45.77
7000	NYSE	THO	Wed, Mar 11, 2020	54.73	56.26	51.20	52.51
6999	NYSE	THO	Tue, Mar 10, 2020	53.78	57.00	52.01	56.96
6998	NYSE	THO	Mon, Mar 9, 2020	64.21	65.18	51.20	51.27
6997	NYSE	THO	Fri, Mar 6, 2020	67.27	71.15	66.33	70.04
6996	NYSE	THO	Thu, Mar 5, 2020	75.26	75.84	68.92	69.83
6995	NYSE	THO	Wed, Mar 4, 2020	77.10	78.93	75.76	78.74
6994	NYSE	THO	Tue, Mar 3, 2020	77.85	80.00	73.89	75.70
6993	NYSE	THO	Mon, Mar 2, 2020	75.78	77.62	71.90	77.55
6992	NYSE	THO	Fri, Feb 28, 2020	73.18	76.85	72.44	75.41
6991	NYSE	THO	Thu, Feb 27, 2020	78.42	80.00	75.53	75.54
6990	NYSE	THO	Wed, Feb 26, 2020	81.15	83.05	80.20	81.07
6989	NYSE	THO	Tue, Feb 25, 2020	82.33	83.78	78.87	80.32
6988	NYSE	THO	Mon, Feb 24, 2020	82.06	82.90	80.31	81.10
6987	NYSE	THO	Fri, Feb 21, 2020	87.28	87.60	85.25	85.98
6986	NYSE	THO	Thu, Feb 20, 2020	85.16	89.45	84.43	88.09
6985	NYSE	THO	Wed, Feb 19, 2020	86.16	86.28	85.31	85.40
6984	NYSE	THO	Tue, Feb 18, 2020	86.35	86.78	84.79	85.34
6983	NYSE	THO	Fri, Feb 14, 2020	87.01	88.75	86.30	86.66
6982	NYSE	THO	Thu, Feb 13, 2020	84.78	87.18	84.29	86.88
6981	NYSE	THO	Wed, Feb 12, 2020	83.30	86.75	83.08	85.51
6980	NYSE	THO	Tue, Feb 11, 2020	81.83	83.22	81.39	82.37
6979	NYSE	THO	Mon, Feb 10, 2020	81.14	81.87	80.14	81.29
6978	NYSE	THO	Fri, Feb 7, 2020	82.47	82.65	81.14	81.23
6977	NYSE	THO	Thu, Feb 6, 2020	84.06	84.90	82.71	83.06
6976	NYSE	THO	Wed, Feb 5, 2020	83.55	84.94	82.64	83.79
6975	NYSE	THO	Tue, Feb 4, 2020	83.26	83.77	81.68	83.04
6974	NYSE	THO	Mon, Feb 3, 2020	81.03	82.89	80.56	82.11
6973	NYSE	THO	Fri, Jan 31, 2020	81.39	82.34	80.25	80.52
6972	NYSE	THO	Thu, Jan 30, 2020	80.44	82.29	80.26	81.86
6971	NYSE	THO	Wed, Jan 29, 2020	82.20	82.92	80.18	81.25
6970	NYSE	THO	Tue, Jan 28, 2020	81.53	82.46	81.01	82.08
6969	NYSE	THO	Mon, Jan 27, 2020	80.32	81.73	79.38	80.59
6968	NYSE	THO	Fri, Jan 24, 2020	83.62	83.62	80.97	81.41
6967	NYSE	THO	Thu, Jan 23, 2020	82.15	83.99	81.54	83.44
6966	NYSE	THO	Wed, Jan 22, 2020	81.21	82.85	81.08	82.28
6965	NYSE	THO	Tue, Jan 21, 2020	81.50	82.28	80.64	81.34
6964	NYSE	THO	Fri, Jan 17, 2020	81.99	83.15	81.24	81.84
6963	NYSE	THO	Thu, Jan 16, 2020	81.04	82.70	80.77	81.84
6962	NYSE	THO	Wed, Jan 15, 2020	77.65	80.81	77.62	80.71
6961	NYSE	THO	Tue, Jan 14, 2020	75.74	79.32	75.72	77.55
6960	NYSE	THO	Mon, Jan 13, 2020	71.19	73.99	71.18	73.87
6959	NYSE	THO	Fri, Jan 10, 2020	69.30	70.89	68.37	70.75
6958	NYSE	THO	Thu, Jan 9, 2020	70.29	70.29	68.09	69.14
6957	NYSE	THO	Wed, Jan 8, 2020	69.26	70.34	68.76	69.78
6956	NYSE	THO	Tue, Jan 7, 2020	70.70	71.30	68.94	69.20
6955	NYSE	THO	Mon, Jan 6, 2020	71.50	71.50	70.34	70.90
6954	NYSE	THO	Fri, Jan 3, 2020	72.75	73.00	71.86	72.61
6953	NYSE	THO	Thu, Jan 2, 2020	74.73	74.73	72.35	73.85
6952	NYSE	THO	Tue, Dec 31, 2019	73.61	75.18	73.21	74.29
6951	NYSE	THO	Mon, Dec 30, 2019	74.22	74.80	73.73	73.99
6950	NYSE	THO	Fri, Dec 27, 2019	74.55	74.97	73.93	74.40
6949	NYSE	THO	Thu, Dec 26, 2019	74.94	74.94	73.90	74.19
6948	NYSE	THO	Tue, Dec 24, 2019	76.37	76.80	75.04	75.24
6947	NYSE	THO	Mon, Dec 23, 2019	74.74	76.80	73.99	76.12
6946	NYSE	THO	Fri, Dec 20, 2019	74.10	75.03	73.62	74.37
6945	NYSE	THO	Thu, Dec 19, 2019	72.14	74.18	71.51	73.16
6944	NYSE	THO	Wed, Dec 18, 2019	69.28	72.49	69.28	72.40
6943	NYSE	THO	Tue, Dec 17, 2019	69.76	69.86	68.69	69.28
6942	NYSE	THO	Mon, Dec 16, 2019	69.44	70.32	68.92	69.59
6941	NYSE	THO	Fri, Dec 13, 2019	69.24	71.91	68.68	68.84
6940	NYSE	THO	Thu, Dec 12, 2019	69.43	70.24	68.67	69.22
6939	NYSE	THO	Wed, Dec 11, 2019	68.90	71.00	68.25	69.30
6938	NYSE	THO	Tue, Dec 10, 2019	63.61	68.29	62.48	68.05
6937	NYSE	THO	Mon, Dec 9, 2019	66.43	69.88	64.23	64.28
6936	NYSE	THO	Fri, Dec 6, 2019	66.37	68.09	66.37	67.77
6935	NYSE	THO	Thu, Dec 5, 2019	65.09	65.80	64.60	65.54
6934	NYSE	THO	Wed, Dec 4, 2019	64.23	66.49	64.13	64.92
6933	NYSE	THO	Tue, Dec 3, 2019	62.32	63.83	61.69	63.54
6932	NYSE	THO	Mon, Dec 2, 2019	63.91	64.70	63.25	63.76
6931	NYSE	THO	Fri, Nov 29, 2019	64.51	64.62	63.63	63.77
6930	NYSE	THO	Wed, Nov 27, 2019	65.23	65.25	64.21	65.00
6929	NYSE	THO	Tue, Nov 26, 2019	65.84	65.85	64.65	64.82
6928	NYSE	THO	Mon, Nov 25, 2019	64.35	66.24	63.96	65.79
6927	NYSE	THO	Fri, Nov 22, 2019	63.84	64.48	63.21	63.94
6926	NYSE	THO	Thu, Nov 21, 2019	63.84	64.24	63.20	63.51
6925	NYSE	THO	Wed, Nov 20, 2019	64.13	64.85	63.28	63.40
6924	NYSE	THO	Tue, Nov 19, 2019	64.53	65.61	64.11	64.78
6923	NYSE	THO	Mon, Nov 18, 2019	64.62	65.14	64.02	64.35
6922	NYSE	THO	Fri, Nov 15, 2019	67.27	67.40	64.59	64.99
6921	NYSE	THO	Thu, Nov 14, 2019	66.39	67.40	66.39	66.80
6920	NYSE	THO	Wed, Nov 13, 2019	66.48	67.21	66.16	66.75
6919	NYSE	THO	Tue, Nov 12, 2019	67.73	68.11	66.89	67.28
6918	NYSE	THO	Mon, Nov 11, 2019	67.30	68.20	66.76	67.61
6917	NYSE	THO	Fri, Nov 8, 2019	67.44	68.33	66.16	67.98
6916	NYSE	THO	Thu, Nov 7, 2019	67.68	68.55	66.98	67.72
6915	NYSE	THO	Wed, Nov 6, 2019	67.25	67.39	66.13	66.73
6914	NYSE	THO	Tue, Nov 5, 2019	65.48	67.77	65.22	67.28
6913	NYSE	THO	Mon, Nov 4, 2019	65.74	66.22	64.42	65.18
6912	NYSE	THO	Fri, Nov 1, 2019	64.00	65.82	63.52	65.14
6911	NYSE	THO	Thu, Oct 31, 2019	64.93	64.93	63.07	63.26
6910	NYSE	THO	Wed, Oct 30, 2019	66.32	66.86	65.05	65.18
6909	NYSE	THO	Tue, Oct 29, 2019	67.60	67.94	66.65	66.70
6908	NYSE	THO	Mon, Oct 28, 2019	67.25	68.78	67.20	67.60
6907	NYSE	THO	Fri, Oct 25, 2019	64.70	67.18	64.47	67.10
6906	NYSE	THO	Thu, Oct 24, 2019	62.40	65.14	62.05	64.99
6905	NYSE	THO	Wed, Oct 23, 2019	60.73	62.61	59.88	60.64
6904	NYSE	THO	Tue, Oct 22, 2019	58.59	60.84	57.83	60.55
6903	NYSE	THO	Mon, Oct 21, 2019	58.81	59.86	58.81	58.85
6902	NYSE	THO	Fri, Oct 18, 2019	57.01	58.39	57.00	58.22
6901	NYSE	THO	Thu, Oct 17, 2019	57.13	57.76	56.76	57.41
6900	NYSE	THO	Wed, Oct 16, 2019	55.41	57.09	55.17	57.00
6899	NYSE	THO	Tue, Oct 15, 2019	53.74	55.83	53.25	55.36
6898	NYSE	THO	Mon, Oct 14, 2019	53.79	54.17	52.95	53.50
6897	NYSE	THO	Fri, Oct 11, 2019	52.74	54.56	52.74	53.86
6896	NYSE	THO	Thu, Oct 10, 2019	52.99	53.36	51.35	51.70
6895	NYSE	THO	Wed, Oct 9, 2019	53.00	53.00	51.92	52.40
6894	NYSE	THO	Tue, Oct 8, 2019	53.34	53.57	52.18	52.49
6893	NYSE	THO	Mon, Oct 7, 2019	54.90	55.22	53.88	54.20
6892	NYSE	THO	Fri, Oct 4, 2019	54.63	55.31	54.28	55.06
6891	NYSE	THO	Thu, Oct 3, 2019	54.60	55.03	52.01	54.78
6890	NYSE	THO	Wed, Oct 2, 2019	55.90	56.30	53.32	54.88
6889	NYSE	THO	Tue, Oct 1, 2019	56.25	58.92	55.83	56.56
6888	NYSE	THO	Mon, Sep 30, 2019	53.98	59.60	53.89	56.64
6887	NYSE	THO	Fri, Sep 27, 2019	50.23	50.56	48.60	48.92
6886	NYSE	THO	Thu, Sep 26, 2019	51.86	52.78	49.89	50.14
6885	NYSE	THO	Wed, Sep 25, 2019	50.32	52.43	50.26	52.24
6884	NYSE	THO	Tue, Sep 24, 2019	54.01	54.01	50.46	50.55
6883	NYSE	THO	Mon, Sep 23, 2019	53.58	54.40	52.71	53.81
6882	NYSE	THO	Fri, Sep 20, 2019	53.95	54.99	53.70	54.22
6881	NYSE	THO	Thu, Sep 19, 2019	53.00	54.89	52.97	53.75
6880	NYSE	THO	Wed, Sep 18, 2019	53.30	53.66	52.35	52.67
6879	NYSE	THO	Tue, Sep 17, 2019	53.60	53.89	52.65	53.46
6878	NYSE	THO	Mon, Sep 16, 2019	53.35	54.25	52.07	53.88
6877	NYSE	THO	Fri, Sep 13, 2019	53.16	54.20	52.67	53.85
6876	NYSE	THO	Thu, Sep 12, 2019	50.88	52.97	50.20	52.37
6875	NYSE	THO	Wed, Sep 11, 2019	49.50	51.32	48.77	51.09
6874	NYSE	THO	Tue, Sep 10, 2019	48.12	50.19	47.88	49.13
6873	NYSE	THO	Mon, Sep 9, 2019	45.47	48.11	45.09	47.74
6872	NYSE	THO	Fri, Sep 6, 2019	47.23	47.63	46.51	46.87
6871	NYSE	THO	Thu, Sep 5, 2019	45.29	47.56	45.11	47.19
6870	NYSE	THO	Wed, Sep 4, 2019	44.36	45.11	44.08	44.59
6869	NYSE	THO	Tue, Sep 3, 2019	45.59	45.95	44.06	44.22
6868	NYSE	THO	Fri, Aug 30, 2019	45.94	46.94	45.71	45.91
6867	NYSE	THO	Thu, Aug 29, 2019	45.52	47.07	45.52	45.74
6866	NYSE	THO	Wed, Aug 28, 2019	43.08	45.11	42.86	44.90
6865	NYSE	THO	Tue, Aug 27, 2019	44.15	44.20	43.22	43.33
6864	NYSE	THO	Mon, Aug 26, 2019	43.67	44.10	43.00	43.70
6863	NYSE	THO	Fri, Aug 23, 2019	44.50	44.70	42.38	43.06
6862	NYSE	THO	Thu, Aug 22, 2019	45.06	45.80	44.51	45.18
6861	NYSE	THO	Wed, Aug 21, 2019	46.16	46.31	44.78	45.03
6860	NYSE	THO	Tue, Aug 20, 2019	46.09	46.48	45.06	45.39
6859	NYSE	THO	Mon, Aug 19, 2019	45.77	46.97	45.23	46.28
6858	NYSE	THO	Fri, Aug 16, 2019	43.50	45.35	42.85	45.07
6857	NYSE	THO	Thu, Aug 15, 2019	45.06	45.15	42.05	42.72
6856	NYSE	THO	Wed, Aug 14, 2019	47.86	48.03	44.94	44.99
6855	NYSE	THO	Tue, Aug 13, 2019	49.17	50.64	48.62	49.11
6854	NYSE	THO	Mon, Aug 12, 2019	49.87	50.63	48.64	49.00
6853	NYSE	THO	Fri, Aug 9, 2019	51.22	51.37	49.32	50.35
6852	NYSE	THO	Thu, Aug 8, 2019	52.67	53.10	50.34	51.53
6851	NYSE	THO	Wed, Aug 7, 2019	53.31	54.09	52.50	53.42
6850	NYSE	THO	Tue, Aug 6, 2019	54.99	55.47	53.21	54.32
6849	NYSE	THO	Mon, Aug 5, 2019	55.95	56.34	53.94	54.35
6848	NYSE	THO	Fri, Aug 2, 2019	57.80	58.52	56.13	56.99
6847	NYSE	THO	Thu, Aug 1, 2019	59.84	60.53	57.70	58.23
6846	NYSE	THO	Wed, Jul 31, 2019	59.67	60.25	58.86	59.60
6845	NYSE	THO	Tue, Jul 30, 2019	57.87	59.69	56.96	59.59
6844	NYSE	THO	Mon, Jul 29, 2019	59.45	59.66	58.05	58.29
6843	NYSE	THO	Fri, Jul 26, 2019	58.85	60.11	58.24	59.68
6842	NYSE	THO	Thu, Jul 25, 2019	59.28	60.32	58.26	58.97
6841	NYSE	THO	Wed, Jul 24, 2019	56.98	59.50	56.98	59.33
6840	NYSE	THO	Tue, Jul 23, 2019	56.87	57.30	56.12	56.99
6839	NYSE	THO	Mon, Jul 22, 2019	58.71	58.71	56.31	56.47
6838	NYSE	THO	Fri, Jul 19, 2019	59.46	60.29	58.31	58.35
6837	NYSE	THO	Thu, Jul 18, 2019	58.70	59.40	58.46	59.14
6836	NYSE	THO	Wed, Jul 17, 2019	59.67	59.95	58.44	59.00
6835	NYSE	THO	Tue, Jul 16, 2019	58.90	59.99	58.10	59.67
6834	NYSE	THO	Mon, Jul 15, 2019	58.80	59.54	57.85	58.98
6833	NYSE	THO	Fri, Jul 12, 2019	57.64	59.51	57.40	59.32
6832	NYSE	THO	Thu, Jul 11, 2019	57.19	57.64	56.15	57.26
6831	NYSE	THO	Wed, Jul 10, 2019	57.62	58.22	56.08	57.11
6830	NYSE	THO	Tue, Jul 9, 2019	56.00	56.60	55.49	56.45
6829	NYSE	THO	Mon, Jul 8, 2019	57.88	57.88	56.07	56.14
6828	NYSE	THO	Fri, Jul 5, 2019	57.96	59.12	57.15	58.22
6827	NYSE	THO	Wed, Jul 3, 2019	57.05	58.60	56.30	58.48
6826	NYSE	THO	Tue, Jul 2, 2019	57.84	58.13	56.72	56.98
6825	NYSE	THO	Mon, Jul 1, 2019	59.40	59.74	57.27	57.95
6824	NYSE	THO	Fri, Jun 28, 2019	57.96	59.47	57.74	58.45
6823	NYSE	THO	Thu, Jun 27, 2019	59.00	59.18	57.32	57.85
6822	NYSE	THO	Wed, Jun 26, 2019	57.20	58.82	57.20	58.48
6821	NYSE	THO	Tue, Jun 25, 2019	56.67	57.80	56.21	57.17
6820	NYSE	THO	Mon, Jun 24, 2019	56.72	57.68	55.90	56.79
6819	NYSE	THO	Fri, Jun 21, 2019	57.45	57.59	55.87	57.00
6818	NYSE	THO	Thu, Jun 20, 2019	57.01	57.75	56.42	57.55
6817	NYSE	THO	Wed, Jun 19, 2019	56.05	58.13	55.76	56.21
6816	NYSE	THO	Tue, Jun 18, 2019	55.60	57.28	55.60	56.19
6815	NYSE	THO	Mon, Jun 17, 2019	54.21	56.04	54.21	55.17
6814	NYSE	THO	Fri, Jun 14, 2019	54.79	55.90	53.45	54.24
6813	NYSE	THO	Thu, Jun 13, 2019	54.37	55.10	53.52	54.28
6812	NYSE	THO	Wed, Jun 12, 2019	54.96	55.09	52.28	54.12
6811	NYSE	THO	Tue, Jun 11, 2019	56.85	56.93	53.43	55.24
6810	NYSE	THO	Mon, Jun 10, 2019	57.63	59.87	57.25	57.56
6809	NYSE	THO	Fri, Jun 7, 2019	54.19	56.05	53.82	55.24
6808	NYSE	THO	Thu, Jun 6, 2019	55.59	55.59	53.09	54.19
6807	NYSE	THO	Wed, Jun 5, 2019	56.20	56.52	53.76	55.54
6806	NYSE	THO	Tue, Jun 4, 2019	54.26	55.51	53.93	55.37
6805	NYSE	THO	Mon, Jun 3, 2019	51.64	54.05	51.62	53.22
6804	NYSE	THO	Fri, May 31, 2019	53.77	54.22	51.13	51.64
6803	NYSE	THO	Thu, May 30, 2019	54.92	56.07	54.39	55.03
6802	NYSE	THO	Wed, May 29, 2019	56.16	56.63	54.65	55.11
6801	NYSE	THO	Tue, May 28, 2019	56.84	57.59	56.46	56.56
6800	NYSE	THO	Fri, May 24, 2019	57.40	58.10	56.41	56.72
6799	NYSE	THO	Thu, May 23, 2019	55.45	58.38	55.26	56.74
6798	NYSE	THO	Wed, May 22, 2019	56.85	57.25	55.71	56.09
6797	NYSE	THO	Tue, May 21, 2019	56.36	57.88	56.33	57.31
6796	NYSE	THO	Mon, May 20, 2019	54.97	56.01	54.62	55.71
6795	NYSE	THO	Fri, May 17, 2019	57.14	57.24	55.47	55.55
6794	NYSE	THO	Thu, May 16, 2019	58.89	59.25	57.59	57.78
6793	NYSE	THO	Wed, May 15, 2019	58.34	59.01	57.16	58.80
6792	NYSE	THO	Tue, May 14, 2019	58.37	59.47	57.75	58.93
6791	NYSE	THO	Mon, May 13, 2019	59.76	59.93	57.93	58.05
6790	NYSE	THO	Fri, May 10, 2019	62.09	62.13	60.09	61.06
6789	NYSE	THO	Thu, May 9, 2019	63.72	64.07	60.94	62.02
6788	NYSE	THO	Wed, May 8, 2019	64.14	65.46	63.52	64.24
6787	NYSE	THO	Tue, May 7, 2019	65.60	66.40	63.94	64.52
6786	NYSE	THO	Mon, May 6, 2019	64.65	66.29	63.70	66.15
6785	NYSE	THO	Fri, May 3, 2019	65.39	66.20	64.93	66.07
6784	NYSE	THO	Thu, May 2, 2019	64.85	65.37	64.18	64.99
6783	NYSE	THO	Wed, May 1, 2019	66.11	66.44	64.63	64.72
6782	NYSE	THO	Tue, Apr 30, 2019	66.71	66.74	65.14	65.87
6781	NYSE	THO	Mon, Apr 29, 2019	66.84	67.74	66.64	67.16
6780	NYSE	THO	Fri, Apr 26, 2019	65.80	67.28	65.80	66.91
6779	NYSE	THO	Thu, Apr 25, 2019	69.09	69.09	65.53	66.01
6778	NYSE	THO	Wed, Apr 24, 2019	69.43	69.86	68.75	69.28
6777	NYSE	THO	Tue, Apr 23, 2019	68.31	69.63	67.28	69.26
6776	NYSE	THO	Mon, Apr 22, 2019	69.40	69.53	67.97	68.44
6775	NYSE	THO	Thu, Apr 18, 2019	70.72	70.79	67.91	69.53
6774	NYSE	THO	Wed, Apr 17, 2019	71.04	71.66	70.31	71.05
6773	NYSE	THO	Tue, Apr 16, 2019	68.72	70.73	68.68	70.71
6772	NYSE	THO	Mon, Apr 15, 2019	70.32	70.39	68.46	68.60
6771	NYSE	THO	Fri, Apr 12, 2019	67.83	70.05	67.81	69.91
6770	NYSE	THO	Thu, Apr 11, 2019	65.80	67.52	65.21	67.33
6769	NYSE	THO	Wed, Apr 10, 2019	64.45	66.39	64.45	65.77
6768	NYSE	THO	Tue, Apr 9, 2019	65.37	65.37	64.22	64.50
6767	NYSE	THO	Mon, Apr 8, 2019	63.83	66.32	63.61	66.25
6766	NYSE	THO	Fri, Apr 5, 2019	64.08	64.47	63.61	64.15
6765	NYSE	THO	Thu, Apr 4, 2019	61.41	64.00	61.13	63.71
6764	NYSE	THO	Wed, Apr 3, 2019	61.13	62.83	60.82	61.29
6763	NYSE	THO	Tue, Apr 2, 2019	61.95	61.95	60.01	60.70
6762	NYSE	THO	Mon, Apr 1, 2019	62.91	63.75	61.65	61.75
6761	NYSE	THO	Fri, Mar 29, 2019	62.78	63.31	61.56	62.37
6760	NYSE	THO	Thu, Mar 28, 2019	60.73	62.64	60.73	62.37
6759	NYSE	THO	Wed, Mar 27, 2019	59.40	61.58	59.34	61.01
6758	NYSE	THO	Tue, Mar 26, 2019	58.61	59.85	58.35	59.19
6757	NYSE	THO	Mon, Mar 25, 2019	58.80	60.03	58.08	59.00
6756	NYSE	THO	Fri, Mar 22, 2019	60.62	60.71	57.84	57.86
6755	NYSE	THO	Thu, Mar 21, 2019	60.22	61.79	60.18	61.49
6754	NYSE	THO	Wed, Mar 20, 2019	62.69	62.75	59.57	60.34
6753	NYSE	THO	Tue, Mar 19, 2019	63.96	64.49	62.66	62.96
6752	NYSE	THO	Mon, Mar 18, 2019	63.80	63.97	62.87	63.87
6751	NYSE	THO	Fri, Mar 15, 2019	63.93	64.76	63.59	63.67
6750	NYSE	THO	Thu, Mar 14, 2019	64.39	65.21	63.61	63.70
6749	NYSE	THO	Wed, Mar 13, 2019	65.28	66.08	64.60	64.64
6748	NYSE	THO	Tue, Mar 12, 2019	66.15	66.95	65.12	65.27
6747	NYSE	THO	Mon, Mar 11, 2019	63.74	66.47	63.62	66.12
6746	NYSE	THO	Fri, Mar 8, 2019	62.56	64.15	61.53	63.55
6745	NYSE	THO	Thu, Mar 7, 2019	61.28	63.53	59.41	63.31
6744	NYSE	THO	Wed, Mar 6, 2019	60.14	65.00	59.45	61.77
6743	NYSE	THO	Tue, Mar 5, 2019	66.37	66.37	64.44	64.58
6742	NYSE	THO	Mon, Mar 4, 2019	65.80	66.92	65.61	66.37
6741	NYSE	THO	Fri, Mar 1, 2019	65.25	66.63	64.92	65.63
6740	NYSE	THO	Thu, Feb 28, 2019	65.79	65.79	63.75	64.57
6739	NYSE	THO	Wed, Feb 27, 2019	66.31	67.08	65.93	66.17
6738	NYSE	THO	Tue, Feb 26, 2019	68.00	68.71	66.16	66.31
6737	NYSE	THO	Mon, Feb 25, 2019	70.41	71.00	67.92	68.18
6736	NYSE	THO	Fri, Feb 22, 2019	69.46	70.51	69.46	69.90
6735	NYSE	THO	Thu, Feb 21, 2019	69.40	70.26	68.79	69.24
6734	NYSE	THO	Wed, Feb 20, 2019	69.45	70.03	68.82	69.50
6733	NYSE	THO	Tue, Feb 19, 2019	68.24	69.71	67.79	69.45
6732	NYSE	THO	Fri, Feb 15, 2019	66.53	68.74	66.53	68.51
6731	NYSE	THO	Thu, Feb 14, 2019	65.80	66.31	64.69	65.97
6730	NYSE	THO	Wed, Feb 13, 2019	67.02	68.25	66.05	66.25
6729	NYSE	THO	Tue, Feb 12, 2019	65.10	67.10	65.10	66.77
6728	NYSE	THO	Mon, Feb 11, 2019	63.60	64.21	62.21	63.94
6727	NYSE	THO	Fri, Feb 8, 2019	62.16	63.83	61.59	63.72
6726	NYSE	THO	Thu, Feb 7, 2019	62.06	62.79	60.14	62.68
6725	NYSE	THO	Wed, Feb 6, 2019	64.25	65.00	62.69	62.71
6724	NYSE	THO	Tue, Feb 5, 2019	63.53	66.37	63.50	64.63
6723	NYSE	THO	Mon, Feb 4, 2019	61.00	63.45	59.01	63.34
6722	NYSE	THO	Fri, Feb 1, 2019	64.75	64.87	62.75	63.89
6721	NYSE	THO	Thu, Jan 31, 2019	64.97	65.64	63.86	65.12
6720	NYSE	THO	Wed, Jan 30, 2019	64.22	65.37	62.90	65.26
6719	NYSE	THO	Tue, Jan 29, 2019	64.60	64.80	63.46	64.29
6718	NYSE	THO	Mon, Jan 28, 2019	64.56	65.69	63.66	65.38
6717	NYSE	THO	Fri, Jan 25, 2019	65.06	66.38	64.01	65.41
6716	NYSE	THO	Thu, Jan 24, 2019	63.13	64.73	62.49	64.61
6715	NYSE	THO	Wed, Jan 23, 2019	64.98	65.35	62.14	62.87
6714	NYSE	THO	Tue, Jan 22, 2019	66.00	66.85	64.44	64.62
6713	NYSE	THO	Fri, Jan 18, 2019	65.74	66.78	64.67	66.61
6712	NYSE	THO	Thu, Jan 17, 2019	64.03	66.11	64.03	64.66
6711	NYSE	THO	Wed, Jan 16, 2019	61.93	64.76	61.78	64.19
6710	NYSE	THO	Tue, Jan 15, 2019	62.35	62.69	59.85	61.73
6709	NYSE	THO	Mon, Jan 14, 2019	58.83	62.88	58.61	62.20
6708	NYSE	THO	Fri, Jan 11, 2019	59.84	60.37	57.89	59.72
6707	NYSE	THO	Thu, Jan 10, 2019	59.53	61.04	58.64	59.63
6706	NYSE	THO	Wed, Jan 9, 2019	57.80	61.36	57.78	60.50
6705	NYSE	THO	Tue, Jan 8, 2019	57.54	58.32	56.19	57.38
6704	NYSE	THO	Mon, Jan 7, 2019	54.45	57.79	53.60	56.82
6703	NYSE	THO	Fri, Jan 4, 2019	52.00	54.43	51.95	54.10
6702	NYSE	THO	Thu, Jan 3, 2019	52.16	52.20	51.10	51.16
6701	NYSE	THO	Wed, Jan 2, 2019	51.31	53.09	49.65	52.24
6700	NYSE	THO	Mon, Dec 31, 2018	51.35	52.27	50.06	52.00
6699	NYSE	THO	Fri, Dec 28, 2018	50.47	52.17	50.00	51.34
6698	NYSE	THO	Thu, Dec 27, 2018	49.70	50.53	48.29	50.50
6697	NYSE	THO	Wed, Dec 26, 2018	48.99	50.52	47.72	50.48
6696	NYSE	THO	Mon, Dec 24, 2018	49.12	50.18	47.71	48.57
6695	NYSE	THO	Fri, Dec 21, 2018	51.97	52.15	49.18	49.40
6694	NYSE	THO	Thu, Dec 20, 2018	52.50	53.90	51.34	52.22
6693	NYSE	THO	Wed, Dec 19, 2018	52.42	55.15	52.11	52.60
6692	NYSE	THO	Tue, Dec 18, 2018	54.13	54.39	51.40	51.70
6691	NYSE	THO	Mon, Dec 17, 2018	53.92	55.10	53.45	53.69
6690	NYSE	THO	Fri, Dec 14, 2018	53.55	56.21	53.50	53.92
6689	NYSE	THO	Thu, Dec 13, 2018	57.09	57.42	53.75	53.96
6688	NYSE	THO	Wed, Dec 12, 2018	57.20	57.57	55.90	55.98
6687	NYSE	THO	Tue, Dec 11, 2018	59.17	59.41	54.86	56.33
6686	NYSE	THO	Mon, Dec 10, 2018	61.38	61.99	56.90	58.08
6685	NYSE	THO	Fri, Dec 7, 2018	59.70	64.98	59.70	61.72
6684	NYSE	THO	Thu, Dec 6, 2018	57.31	61.18	55.50	60.34
6683	NYSE	THO	Tue, Dec 4, 2018	68.53	69.86	63.32	64.31
6682	NYSE	THO	Mon, Dec 3, 2018	70.67	71.28	67.67	69.75
6681	NYSE	THO	Fri, Nov 30, 2018	65.99	68.95	65.37	67.81
6680	NYSE	THO	Thu, Nov 29, 2018	66.18	67.20	64.12	66.12
6679	NYSE	THO	Wed, Nov 28, 2018	65.53	67.12	63.90	66.20
6678	NYSE	THO	Tue, Nov 27, 2018	67.48	67.65	65.24	65.34
6677	NYSE	THO	Mon, Nov 26, 2018	68.21	69.39	67.09	68.47
6676	NYSE	THO	Fri, Nov 23, 2018	66.76	68.94	66.76	67.29
6675	NYSE	THO	Wed, Nov 21, 2018	64.81	69.49	64.80	67.24
6674	NYSE	THO	Tue, Nov 20, 2018	65.70	67.53	64.02	64.66
6673	NYSE	THO	Mon, Nov 19, 2018	67.30	68.98	66.10	66.83
6672	NYSE	THO	Fri, Nov 16, 2018	67.94	68.34	65.86	67.30
6671	NYSE	THO	Thu, Nov 15, 2018	68.22	69.06	66.26	68.44
6670	NYSE	THO	Wed, Nov 14, 2018	70.67	71.07	67.20	68.82
6669	NYSE	THO	Tue, Nov 13, 2018	69.41	72.48	69.29	69.98
6668	NYSE	THO	Mon, Nov 12, 2018	69.68	70.52	68.55	68.96
6667	NYSE	THO	Fri, Nov 9, 2018	70.00	70.42	68.09	69.92
6666	NYSE	THO	Thu, Nov 8, 2018	70.00	71.31	68.79	70.24
6665	NYSE	THO	Wed, Nov 7, 2018	73.11	73.94	69.07	70.26
6664	NYSE	THO	Tue, Nov 6, 2018	74.64	76.16	73.48	73.82
6663	NYSE	THO	Mon, Nov 5, 2018	74.67	75.71	73.71	74.76
6662	NYSE	THO	Fri, Nov 2, 2018	73.58	74.81	72.92	74.74
6661	NYSE	THO	Thu, Nov 1, 2018	69.94	74.01	69.39	73.17
6660	NYSE	THO	Wed, Oct 31, 2018	68.46	70.54	67.00	69.64
6659	NYSE	THO	Tue, Oct 30, 2018	64.38	68.17	63.99	67.55
6658	NYSE	THO	Mon, Oct 29, 2018	68.56	69.60	63.48	64.38
6657	NYSE	THO	Fri, Oct 26, 2018	67.92	69.06	65.30	67.08
6656	NYSE	THO	Thu, Oct 25, 2018	71.53	73.80	68.65	68.90
6655	NYSE	THO	Wed, Oct 24, 2018	74.08	74.91	70.35	70.43
6654	NYSE	THO	Tue, Oct 23, 2018	72.95	74.95	72.14	73.55
6653	NYSE	THO	Mon, Oct 22, 2018	75.19	75.75	73.68	74.10
6652	NYSE	THO	Fri, Oct 19, 2018	77.74	78.56	75.08	75.15
6651	NYSE	THO	Thu, Oct 18, 2018	81.69	81.69	77.22	77.93
6650	NYSE	THO	Wed, Oct 17, 2018	85.04	85.53	80.72	82.26
6649	NYSE	THO	Tue, Oct 16, 2018	81.84	83.19	80.76	82.90
6648	NYSE	THO	Mon, Oct 15, 2018	80.05	82.06	80.05	81.08
6647	NYSE	THO	Fri, Oct 12, 2018	80.45	81.29	79.39	80.47
6646	NYSE	THO	Thu, Oct 11, 2018	78.24	80.47	78.02	79.12
6645	NYSE	THO	Wed, Oct 10, 2018	79.02	80.49	77.69	78.76
6644	NYSE	THO	Tue, Oct 9, 2018	82.06	82.06	79.19	79.25
6643	NYSE	THO	Mon, Oct 8, 2018	81.08	82.24	80.58	81.78
6642	NYSE	THO	Fri, Oct 5, 2018	82.33	82.33	80.37	81.38
6641	NYSE	THO	Thu, Oct 4, 2018	82.25	83.60	81.84	82.33
6640	NYSE	THO	Wed, Oct 3, 2018	83.57	83.93	82.77	82.89
6639	NYSE	THO	Tue, Oct 2, 2018	82.68	84.40	82.36	83.03
6638	NYSE	THO	Mon, Oct 1, 2018	84.54	84.59	81.90	82.56
6637	NYSE	THO	Fri, Sep 28, 2018	85.36	86.05	83.46	83.70
6636	NYSE	THO	Thu, Sep 27, 2018	87.21	87.49	85.55	85.68
6635	NYSE	THO	Wed, Sep 26, 2018	86.13	88.08	85.69	87.30
6634	NYSE	THO	Tue, Sep 25, 2018	87.03	87.40	84.75	86.46
6633	NYSE	THO	Mon, Sep 24, 2018	88.01	89.02	85.50	86.87
6632	NYSE	THO	Fri, Sep 21, 2018	92.55	93.67	88.57	89.04
6631	NYSE	THO	Thu, Sep 20, 2018	97.20	97.49	90.00	91.95
6630	NYSE	THO	Wed, Sep 19, 2018	103.60	107.50	103.51	105.64
6629	NYSE	THO	Tue, Sep 18, 2018	107.24	109.94	100.29	103.20
6628	NYSE	THO	Mon, Sep 17, 2018	98.90	100.04	97.45	97.55
6627	NYSE	THO	Fri, Sep 14, 2018	94.95	99.08	94.71	98.86
6626	NYSE	THO	Thu, Sep 13, 2018	95.18	95.36	93.63	94.62
6625	NYSE	THO	Wed, Sep 12, 2018	95.52	96.50	94.21	94.84
6624	NYSE	THO	Tue, Sep 11, 2018	97.69	97.75	94.80	96.11
6623	NYSE	THO	Mon, Sep 10, 2018	96.69	97.83	95.67	97.78
6622	NYSE	THO	Fri, Sep 7, 2018	95.51	97.43	94.92	96.25
6621	NYSE	THO	Thu, Sep 6, 2018	97.15	98.39	94.33	95.66
6620	NYSE	THO	Wed, Sep 5, 2018	95.26	97.41	94.57	97.03
6619	NYSE	THO	Tue, Sep 4, 2018	95.09	96.01	94.29	95.57
6618	NYSE	THO	Fri, Aug 31, 2018	94.40	95.87	94.08	95.44
6617	NYSE	THO	Thu, Aug 30, 2018	96.75	97.06	93.88	94.76
6616	NYSE	THO	Wed, Aug 29, 2018	97.11	97.57	96.15	96.61
6615	NYSE	THO	Tue, Aug 28, 2018	97.18	97.85	95.36	97.06
6614	NYSE	THO	Mon, Aug 27, 2018	94.64	98.29	94.64	96.66
6613	NYSE	THO	Fri, Aug 24, 2018	93.26	94.69	93.26	94.06
6612	NYSE	THO	Thu, Aug 23, 2018	93.74	94.59	92.36	93.13
6611	NYSE	THO	Wed, Aug 22, 2018	94.29	94.97	93.11	93.98
6610	NYSE	THO	Tue, Aug 21, 2018	93.11	94.80	92.99	94.57
6609	NYSE	THO	Mon, Aug 20, 2018	92.78	94.02	92.57	92.97
6608	NYSE	THO	Fri, Aug 17, 2018	95.21	95.21	89.24	92.11
6607	NYSE	THO	Thu, Aug 16, 2018	95.33	96.50	95.07	96.42
6606	NYSE	THO	Wed, Aug 15, 2018	96.23	96.52	92.51	94.44
6605	NYSE	THO	Tue, Aug 14, 2018	94.93	98.32	94.64	97.06
6604	NYSE	THO	Mon, Aug 13, 2018	96.37	97.75	94.02	94.63
6603	NYSE	THO	Fri, Aug 10, 2018	97.31	97.45	94.52	96.76
6602	NYSE	THO	Thu, Aug 9, 2018	98.62	99.29	97.97	98.08
6601	NYSE	THO	Wed, Aug 8, 2018	97.58	99.33	97.20	98.62
6600	NYSE	THO	Tue, Aug 7, 2018	96.27	98.15	96.04	97.87
6599	NYSE	THO	Mon, Aug 6, 2018	97.05	97.07	94.94	95.90
6598	NYSE	THO	Fri, Aug 3, 2018	94.12	98.88	94.09	97.20
6597	NYSE	THO	Thu, Aug 2, 2018	90.62	95.28	90.26	94.12
6596	NYSE	THO	Wed, Aug 1, 2018	95.09	95.09	89.95	91.08
6595	NYSE	THO	Tue, Jul 31, 2018	94.83	95.50	93.98	94.85
6594	NYSE	THO	Mon, Jul 30, 2018	93.07	95.57	93.07	94.46
6593	NYSE	THO	Fri, Jul 27, 2018	93.94	94.33	92.14	92.87
6592	NYSE	THO	Thu, Jul 26, 2018	90.35	93.69	89.52	93.40
6591	NYSE	THO	Wed, Jul 25, 2018	92.06	92.26	87.62	90.26
6590	NYSE	THO	Tue, Jul 24, 2018	98.57	98.88	91.26	92.52
6589	NYSE	THO	Mon, Jul 23, 2018	98.30	99.60	95.59	98.02
6588	NYSE	THO	Fri, Jul 20, 2018	102.54	102.98	99.27	99.71
6587	NYSE	THO	Thu, Jul 19, 2018	100.73	103.61	100.32	103.27
6586	NYSE	THO	Wed, Jul 18, 2018	101.07	101.81	100.01	100.98
6585	NYSE	THO	Tue, Jul 17, 2018	98.00	102.07	98.00	101.37
6584	NYSE	THO	Mon, Jul 16, 2018	100.05	100.09	97.99	98.42
6583	NYSE	THO	Fri, Jul 13, 2018	99.70	100.93	99.46	99.97
6582	NYSE	THO	Thu, Jul 12, 2018	99.99	99.99	97.59	99.68
6581	NYSE	THO	Wed, Jul 11, 2018	99.97	100.08	98.03	99.18
6580	NYSE	THO	Tue, Jul 10, 2018	101.75	101.75	99.14	100.96
6579	NYSE	THO	Mon, Jul 9, 2018	99.56	101.40	98.32	101.23
6578	NYSE	THO	Fri, Jul 6, 2018	97.31	99.38	96.43	99.09
6577	NYSE	THO	Thu, Jul 5, 2018	96.59	97.91	95.21	97.21
6576	NYSE	THO	Tue, Jul 3, 2018	97.84	98.21	95.39	95.47
6575	NYSE	THO	Mon, Jul 2, 2018	96.35	98.14	95.33	97.77
6574	NYSE	THO	Fri, Jun 29, 2018	97.49	100.12	97.36	97.39
6573	NYSE	THO	Thu, Jun 28, 2018	96.39	97.61	94.16	96.69
6572	NYSE	THO	Wed, Jun 27, 2018	99.50	99.65	96.30	96.62
6571	NYSE	THO	Tue, Jun 26, 2018	100.67	100.85	98.05	99.28
6570	NYSE	THO	Mon, Jun 25, 2018	101.40	101.89	98.96	100.03
6569	NYSE	THO	Fri, Jun 22, 2018	105.00	107.21	100.84	102.16
6568	NYSE	THO	Thu, Jun 21, 2018	107.95	108.99	103.92	104.85
6567	NYSE	THO	Wed, Jun 20, 2018	102.63	105.14	101.50	104.76
6566	NYSE	THO	Tue, Jun 19, 2018	97.62	99.22	96.73	98.36
6565	NYSE	THO	Mon, Jun 18, 2018	98.02	99.65	98.00	98.57
6564	NYSE	THO	Fri, Jun 15, 2018	97.99	99.05	97.00	98.69
6563	NYSE	THO	Thu, Jun 14, 2018	99.39	99.56	97.83	98.50
6562	NYSE	THO	Wed, Jun 13, 2018	100.88	101.75	98.34	98.49
6561	NYSE	THO	Tue, Jun 12, 2018	101.95	102.31	99.84	100.56
6560	NYSE	THO	Mon, Jun 11, 2018	101.41	102.92	100.53	101.51
6559	NYSE	THO	Fri, Jun 8, 2018	100.00	104.65	98.72	101.71
6558	NYSE	THO	Thu, Jun 7, 2018	92.69	101.59	91.20	100.80
6557	NYSE	THO	Wed, Jun 6, 2018	96.46	98.90	93.52	98.44
6556	NYSE	THO	Tue, Jun 5, 2018	94.04	95.95	93.36	95.85
6555	NYSE	THO	Mon, Jun 4, 2018	93.11	95.34	92.13	93.93
6554	NYSE	THO	Fri, Jun 1, 2018	92.90	94.03	91.50	93.00
6553	NYSE	THO	Thu, May 31, 2018	94.81	95.95	89.89	92.60
6552	NYSE	THO	Wed, May 30, 2018	96.73	98.22	95.95	97.35
6551	NYSE	THO	Tue, May 29, 2018	94.52	98.00	94.50	95.83
6550	NYSE	THO	Fri, May 25, 2018	95.40	96.99	94.71	94.92
6549	NYSE	THO	Thu, May 24, 2018	94.43	96.33	91.34	95.08
6548	NYSE	THO	Wed, May 23, 2018	99.83	100.36	93.79	95.03
6547	NYSE	THO	Tue, May 22, 2018	102.69	102.69	99.64	100.80
6546	NYSE	THO	Mon, May 21, 2018	101.75	103.00	101.30	102.08
6545	NYSE	THO	Fri, May 18, 2018	100.54	102.04	100.30	101.44
6544	NYSE	THO	Thu, May 17, 2018	101.12	102.45	100.15	100.84
6543	NYSE	THO	Wed, May 16, 2018	98.55	101.74	98.52	101.28
6542	NYSE	THO	Tue, May 15, 2018	96.24	98.50	95.80	98.17
6541	NYSE	THO	Mon, May 14, 2018	96.26	98.85	96.23	96.77
6540	NYSE	THO	Fri, May 11, 2018	100.04	100.11	95.71	96.04
6539	NYSE	THO	Thu, May 10, 2018	97.84	101.11	97.03	99.99
6538	NYSE	THO	Wed, May 9, 2018	98.00	100.96	97.55	98.63
6537	NYSE	THO	Tue, May 8, 2018	107.82	107.92	97.73	97.88
6536	NYSE	THO	Mon, May 7, 2018	106.20	108.94	103.41	108.55
6535	NYSE	THO	Fri, May 4, 2018	103.15	106.21	101.36	106.06
6534	NYSE	THO	Thu, May 3, 2018	104.81	105.05	101.32	103.48
6533	NYSE	THO	Wed, May 2, 2018	108.50	111.39	105.27	105.40
6532	NYSE	THO	Tue, May 1, 2018	108.12	108.57	105.23	108.04
6531	NYSE	THO	Mon, Apr 30, 2018	108.34	109.36	106.06	106.14
6530	NYSE	THO	Fri, Apr 27, 2018	107.85	108.75	106.92	107.78
6529	NYSE	THO	Thu, Apr 26, 2018	104.24	109.17	103.00	107.83
6528	NYSE	THO	Wed, Apr 25, 2018	98.98	103.95	98.03	103.27
6527	NYSE	THO	Tue, Apr 24, 2018	102.63	102.74	98.22	99.45
6526	NYSE	THO	Mon, Apr 23, 2018	101.66	102.82	100.19	101.52
6525	NYSE	THO	Fri, Apr 20, 2018	102.86	103.37	100.67	101.66
6524	NYSE	THO	Thu, Apr 19, 2018	105.00	105.40	100.38	102.35
6523	NYSE	THO	Wed, Apr 18, 2018	104.13	106.53	104.12	105.16
6522	NYSE	THO	Tue, Apr 17, 2018	105.40	106.27	104.19	104.19
6521	NYSE	THO	Mon, Apr 16, 2018	107.07	107.08	102.45	104.88
6520	NYSE	THO	Fri, Apr 13, 2018	109.65	110.28	106.45	107.55
6519	NYSE	THO	Thu, Apr 12, 2018	111.61	111.89	108.28	108.52
6518	NYSE	THO	Wed, Apr 11, 2018	110.50	112.78	110.16	110.66
6517	NYSE	THO	Tue, Apr 10, 2018	113.00	113.15	110.39	111.23
6516	NYSE	THO	Mon, Apr 9, 2018	113.99	114.32	111.47	111.99
6515	NYSE	THO	Fri, Apr 6, 2018	114.10	117.20	111.96	112.97
6514	NYSE	THO	Thu, Apr 5, 2018	112.05	115.85	111.43	115.20
6513	NYSE	THO	Wed, Apr 4, 2018	107.24	112.27	106.05	111.75
6512	NYSE	THO	Tue, Apr 3, 2018	110.23	111.63	108.24	109.56
6511	NYSE	THO	Mon, Apr 2, 2018	114.83	116.19	108.68	109.48
6510	NYSE	THO	Thu, Mar 29, 2018	113.27	115.59	112.84	115.17
6509	NYSE	THO	Wed, Mar 28, 2018	111.71	113.63	110.57	112.39
6508	NYSE	THO	Tue, Mar 27, 2018	112.15	114.31	110.65	112.17
6507	NYSE	THO	Mon, Mar 26, 2018	112.26	112.73	108.12	111.65
6506	NYSE	THO	Fri, Mar 23, 2018	115.04	115.42	109.92	110.29
6505	NYSE	THO	Thu, Mar 22, 2018	118.55	119.01	115.02	115.08
6504	NYSE	THO	Wed, Mar 21, 2018	123.51	123.95	116.96	119.66
6503	NYSE	THO	Tue, Mar 20, 2018	123.70	124.70	122.51	123.07
6502	NYSE	THO	Mon, Mar 19, 2018	125.57	126.45	121.73	123.14
6501	NYSE	THO	Fri, Mar 16, 2018	122.93	126.37	122.09	125.89
6500	NYSE	THO	Thu, Mar 15, 2018	123.21	124.00	120.00	120.74
6499	NYSE	THO	Wed, Mar 14, 2018	124.42	124.64	121.94	122.85
6498	NYSE	THO	Tue, Mar 13, 2018	127.03	127.56	123.20	123.90
6497	NYSE	THO	Mon, Mar 12, 2018	126.95	129.39	126.00	126.89
6496	NYSE	THO	Fri, Mar 9, 2018	121.65	127.22	120.48	126.95
6495	NYSE	THO	Thu, Mar 8, 2018	126.55	127.50	116.03	120.39
6494	NYSE	THO	Wed, Mar 7, 2018	120.16	122.92	119.11	122.41
6493	NYSE	THO	Tue, Mar 6, 2018	119.99	122.61	119.03	121.61
6492	NYSE	THO	Mon, Mar 5, 2018	119.18	120.00	116.50	118.74
6491	NYSE	THO	Fri, Mar 2, 2018	121.83	122.00	115.51	120.45
6490	NYSE	THO	Thu, Mar 1, 2018	128.78	128.91	122.54	123.52
6489	NYSE	THO	Wed, Feb 28, 2018	127.85	131.56	125.96	129.00
6488	NYSE	THO	Tue, Feb 27, 2018	133.10	134.02	125.94	127.44
6487	NYSE	THO	Mon, Feb 26, 2018	125.26	136.40	122.56	133.51
6486	NYSE	THO	Fri, Feb 23, 2018	123.88	125.87	122.73	125.00
6485	NYSE	THO	Thu, Feb 22, 2018	124.92	125.50	122.30	123.41
6484	NYSE	THO	Wed, Feb 21, 2018	126.14	127.00	123.95	124.00
6483	NYSE	THO	Tue, Feb 20, 2018	124.63	127.72	124.23	125.90
6482	NYSE	THO	Fri, Feb 16, 2018	130.45	130.82	123.50	124.83
6481	NYSE	THO	Thu, Feb 15, 2018	131.69	133.44	128.10	130.42
6480	NYSE	THO	Wed, Feb 14, 2018	127.80	131.37	127.39	130.97
6479	NYSE	THO	Tue, Feb 13, 2018	128.53	130.00	124.50	128.89
6478	NYSE	THO	Mon, Feb 12, 2018	128.50	130.43	125.06	129.22
6477	NYSE	THO	Fri, Feb 9, 2018	125.77	129.00	122.48	127.57
6476	NYSE	THO	Thu, Feb 8, 2018	130.99	130.99	124.57	124.60
6475	NYSE	THO	Wed, Feb 7, 2018	131.23	133.33	129.02	130.25
6474	NYSE	THO	Tue, Feb 6, 2018	124.03	132.94	123.47	131.66
6473	NYSE	THO	Mon, Feb 5, 2018	129.98	133.72	127.00	127.01
6472	NYSE	THO	Fri, Feb 2, 2018	135.86	136.72	130.75	131.20
6471	NYSE	THO	Thu, Feb 1, 2018	135.48	138.64	133.97	136.89
6470	NYSE	THO	Wed, Jan 31, 2018	140.31	141.08	134.83	136.66
6469	NYSE	THO	Tue, Jan 30, 2018	138.48	141.62	138.42	139.92
6468	NYSE	THO	Mon, Jan 29, 2018	140.00	145.01	140.00	140.97
6467	NYSE	THO	Fri, Jan 26, 2018	148.50	148.50	136.25	139.82
6466	NYSE	THO	Thu, Jan 25, 2018	157.35	157.97	149.04	151.43
6465	NYSE	THO	Wed, Jan 24, 2018	156.82	161.48	154.79	157.02
6464	NYSE	THO	Tue, Jan 23, 2018	157.04	157.68	155.27	156.57
6463	NYSE	THO	Mon, Jan 22, 2018	155.28	156.85	154.16	156.85
6462	NYSE	THO	Fri, Jan 19, 2018	153.00	156.17	151.89	155.44
6461	NYSE	THO	Thu, Jan 18, 2018	155.03	155.85	151.77	152.63
6460	NYSE	THO	Wed, Jan 17, 2018	152.51	155.92	152.14	155.41
6459	NYSE	THO	Tue, Jan 16, 2018	157.95	158.19	152.24	152.48
6458	NYSE	THO	Fri, Jan 12, 2018	156.98	159.17	156.22	156.50
6457	NYSE	THO	Thu, Jan 11, 2018	153.07	157.24	153.04	156.75
6456	NYSE	THO	Wed, Jan 10, 2018	153.43	153.63	151.73	152.44
6455	NYSE	THO	Tue, Jan 9, 2018	154.42	155.40	152.31	153.73
6454	NYSE	THO	Mon, Jan 8, 2018	155.09	155.64	152.52	153.75
6453	NYSE	THO	Fri, Jan 5, 2018	156.18	156.64	153.36	154.87
6452	NYSE	THO	Thu, Jan 4, 2018	156.00	157.50	154.50	155.48
6451	NYSE	THO	Wed, Jan 3, 2018	155.62	156.67	154.61	155.61
6450	NYSE	THO	Tue, Jan 2, 2018	151.46	155.74	150.62	155.36
6449	NYSE	THO	Fri, Dec 29, 2017	153.11	153.95	150.38	150.72
6448	NYSE	THO	Thu, Dec 28, 2017	152.18	153.15	150.81	153.01
6447	NYSE	THO	Wed, Dec 27, 2017	153.65	154.20	151.89	152.10
6446	NYSE	THO	Tue, Dec 26, 2017	152.04	153.45	151.63	153.14
6445	NYSE	THO	Fri, Dec 22, 2017	152.22	152.31	150.67	151.83
6444	NYSE	THO	Thu, Dec 21, 2017	153.38	154.62	152.28	152.34
6443	NYSE	THO	Wed, Dec 20, 2017	155.38	155.86	150.38	153.69
6442	NYSE	THO	Tue, Dec 19, 2017	154.90	156.24	153.65	153.92
6441	NYSE	THO	Mon, Dec 18, 2017	151.38	154.46	151.38	154.12
6440	NYSE	THO	Fri, Dec 15, 2017	149.18	150.91	148.37	149.99
6439	NYSE	THO	Thu, Dec 14, 2017	151.08	151.66	148.10	148.93
6438	NYSE	THO	Wed, Dec 13, 2017	149.78	152.78	149.49	151.08
6437	NYSE	THO	Tue, Dec 12, 2017	150.61	151.80	149.00	149.40
6436	NYSE	THO	Mon, Dec 11, 2017	150.44	151.00	148.86	150.15
6435	NYSE	THO	Fri, Dec 8, 2017	150.00	151.87	149.81	151.10
6434	NYSE	THO	Thu, Dec 7, 2017	149.37	153.31	149.10	151.49
6433	NYSE	THO	Wed, Dec 6, 2017	149.80	150.62	148.05	148.51
6432	NYSE	THO	Tue, Dec 5, 2017	148.21	151.23	147.50	149.96
6431	NYSE	THO	Mon, Dec 4, 2017	154.02	154.64	148.08	148.67
6430	NYSE	THO	Fri, Dec 1, 2017	153.41	154.84	148.71	151.59
6429	NYSE	THO	Thu, Nov 30, 2017	155.79	156.56	151.88	153.55
6428	NYSE	THO	Wed, Nov 29, 2017	154.97	156.86	152.83	155.25
6427	NYSE	THO	Tue, Nov 28, 2017	152.29	155.46	149.10	154.37
6426	NYSE	THO	Mon, Nov 27, 2017	138.44	138.74	135.90	136.25
6425	NYSE	THO	Fri, Nov 24, 2017	137.24	137.60	135.97	137.07
6424	NYSE	THO	Wed, Nov 22, 2017	137.80	137.80	134.33	136.90
6423	NYSE	THO	Tue, Nov 21, 2017	135.47	137.99	134.85	137.61
6422	NYSE	THO	Mon, Nov 20, 2017	134.75	136.13	134.35	135.16
6421	NYSE	THO	Fri, Nov 17, 2017	131.32	134.64	131.24	133.87
6420	NYSE	THO	Thu, Nov 16, 2017	132.90	133.11	130.59	131.19
6419	NYSE	THO	Wed, Nov 15, 2017	131.00	132.82	129.76	131.99
6418	NYSE	THO	Tue, Nov 14, 2017	129.48	132.34	129.48	131.77
6417	NYSE	THO	Mon, Nov 13, 2017	129.55	131.25	129.16	130.45
6416	NYSE	THO	Fri, Nov 10, 2017	129.52	131.45	129.30	129.89
6415	NYSE	THO	Thu, Nov 9, 2017	129.85	130.77	128.77	130.00
6414	NYSE	THO	Wed, Nov 8, 2017	127.97	131.06	127.29	130.24
6413	NYSE	THO	Tue, Nov 7, 2017	133.51	133.69	127.75	128.04
6412	NYSE	THO	Mon, Nov 6, 2017	136.24	136.24	133.08	133.10
6411	NYSE	THO	Fri, Nov 3, 2017	136.05	137.16	135.70	136.27
6410	NYSE	THO	Thu, Nov 2, 2017	136.82	137.16	132.61	136.72
6409	NYSE	THO	Wed, Nov 1, 2017	137.64	138.07	136.07	136.82
6408	NYSE	THO	Tue, Oct 31, 2017	135.04	136.37	134.86	136.22
6407	NYSE	THO	Mon, Oct 30, 2017	134.63	135.12	132.09	134.68
6406	NYSE	THO	Fri, Oct 27, 2017	133.62	135.04	132.68	134.96
6405	NYSE	THO	Thu, Oct 26, 2017	132.15	133.86	131.48	133.24
6404	NYSE	THO	Wed, Oct 25, 2017	132.07	132.07	129.58	131.56
6403	NYSE	THO	Tue, Oct 24, 2017	130.86	132.84	130.78	131.93
6402	NYSE	THO	Mon, Oct 23, 2017	132.85	132.85	130.26	130.52
6401	NYSE	THO	Fri, Oct 20, 2017	131.23	133.29	130.48	132.10
6400	NYSE	THO	Thu, Oct 19, 2017	129.92	131.29	129.32	130.36
6399	NYSE	THO	Wed, Oct 18, 2017	130.35	131.14	129.71	130.70
6398	NYSE	THO	Tue, Oct 17, 2017	130.48	131.34	129.34	129.82
6397	NYSE	THO	Mon, Oct 16, 2017	129.61	131.24	128.23	130.52
6396	NYSE	THO	Fri, Oct 13, 2017	128.76	129.52	127.81	129.17
6395	NYSE	THO	Thu, Oct 12, 2017	127.60	128.60	127.31	128.23
6394	NYSE	THO	Wed, Oct 11, 2017	128.77	129.73	127.55	127.77
6393	NYSE	THO	Tue, Oct 10, 2017	129.87	129.87	128.00	128.36
6392	NYSE	THO	Mon, Oct 9, 2017	129.20	129.88	128.66	129.20
6391	NYSE	THO	Fri, Oct 6, 2017	126.69	129.37	126.34	129.07
6390	NYSE	THO	Thu, Oct 5, 2017	126.11	127.56	125.66	127.12
6389	NYSE	THO	Wed, Oct 4, 2017	127.81	127.81	122.74	125.92
6388	NYSE	THO	Tue, Oct 3, 2017	128.36	129.71	127.72	128.10
6387	NYSE	THO	Mon, Oct 2, 2017	126.28	128.05	125.25	127.87
6386	NYSE	THO	Fri, Sep 29, 2017	123.40	127.12	123.04	125.91
6385	NYSE	THO	Thu, Sep 28, 2017	123.87	124.16	119.50	123.07
6384	NYSE	THO	Wed, Sep 27, 2017	118.23	120.41	117.33	119.99
6383	NYSE	THO	Tue, Sep 26, 2017	117.27	118.45	116.28	117.24
6382	NYSE	THO	Mon, Sep 25, 2017	115.67	117.45	115.25	117.05
6381	NYSE	THO	Fri, Sep 22, 2017	115.48	115.85	114.01	114.94
6380	NYSE	THO	Thu, Sep 21, 2017	114.31	116.34	114.01	115.33
6379	NYSE	THO	Wed, Sep 20, 2017	114.82	115.34	113.92	114.46
6378	NYSE	THO	Tue, Sep 19, 2017	114.16	115.04	113.19	114.90
6377	NYSE	THO	Mon, Sep 18, 2017	113.62	115.80	113.27	113.98
6376	NYSE	THO	Fri, Sep 15, 2017	112.86	114.30	112.62	113.14
6375	NYSE	THO	Thu, Sep 14, 2017	112.56	113.40	112.50	112.84
6374	NYSE	THO	Wed, Sep 13, 2017	110.67	113.63	110.28	112.62
6373	NYSE	THO	Tue, Sep 12, 2017	109.86	110.81	108.87	110.75
6372	NYSE	THO	Mon, Sep 11, 2017	110.32	111.67	109.59	109.83
6371	NYSE	THO	Fri, Sep 8, 2017	108.90	109.87	108.23	109.70
6370	NYSE	THO	Thu, Sep 7, 2017	111.32	111.51	109.09	109.47
6369	NYSE	THO	Wed, Sep 6, 2017	111.29	112.27	110.24	111.11
6368	NYSE	THO	Tue, Sep 5, 2017	108.97	111.43	108.85	110.74
6367	NYSE	THO	Fri, Sep 1, 2017	109.00	109.22	107.11	109.01
6366	NYSE	THO	Thu, Aug 31, 2017	109.19	110.11	107.21	108.64
6365	NYSE	THO	Wed, Aug 30, 2017	107.65	109.01	107.50	108.56
6364	NYSE	THO	Tue, Aug 29, 2017	107.91	108.60	106.03	107.37
6363	NYSE	THO	Mon, Aug 28, 2017	105.24	113.65	105.01	108.71
6362	NYSE	THO	Fri, Aug 25, 2017	103.92	104.34	103.18	103.59
6361	NYSE	THO	Thu, Aug 24, 2017	104.16	104.62	102.91	103.44
6360	NYSE	THO	Wed, Aug 23, 2017	103.49	103.98	102.65	103.68
6359	NYSE	THO	Tue, Aug 22, 2017	103.83	104.45	103.12	103.90
6358	NYSE	THO	Mon, Aug 21, 2017	102.61	103.68	102.27	103.45
6357	NYSE	THO	Fri, Aug 18, 2017	102.71	103.12	101.00	102.73
6356	NYSE	THO	Thu, Aug 17, 2017	105.12	106.00	102.55	102.59
6355	NYSE	THO	Wed, Aug 16, 2017	105.75	105.93	105.00	105.75
6354	NYSE	THO	Tue, Aug 15, 2017	106.80	106.80	105.02	105.55
6353	NYSE	THO	Mon, Aug 14, 2017	105.40	107.27	105.23	106.67
6352	NYSE	THO	Fri, Aug 11, 2017	101.50	104.96	101.34	104.55
6351	NYSE	THO	Thu, Aug 10, 2017	102.86	103.34	101.01	101.70
6350	NYSE	THO	Wed, Aug 9, 2017	104.22	104.74	102.86	103.39
6349	NYSE	THO	Tue, Aug 8, 2017	105.02	105.64	104.51	104.75
6348	NYSE	THO	Mon, Aug 7, 2017	104.70	106.08	104.25	105.31
6347	NYSE	THO	Fri, Aug 4, 2017	102.90	105.13	102.17	104.68
6346	NYSE	THO	Thu, Aug 3, 2017	103.92	104.95	102.04	102.46
6345	NYSE	THO	Wed, Aug 2, 2017	105.62	105.92	102.50	103.80
6344	NYSE	THO	Tue, Aug 1, 2017	105.83	106.25	104.95	105.68
6343	NYSE	THO	Mon, Jul 31, 2017	105.79	106.68	105.11	105.35
6342	NYSE	THO	Fri, Jul 28, 2017	106.50	106.50	104.64	105.39
6341	NYSE	THO	Thu, Jul 27, 2017	107.42	107.66	105.28	106.59
6340	NYSE	THO	Wed, Jul 26, 2017	107.33	107.94	106.82	107.17
6339	NYSE	THO	Tue, Jul 25, 2017	105.92	107.90	105.41	107.10
6338	NYSE	THO	Mon, Jul 24, 2017	104.20	105.85	104.06	105.37
6337	NYSE	THO	Fri, Jul 21, 2017	104.74	104.92	104.00	104.19
6336	NYSE	THO	Thu, Jul 20, 2017	105.25	105.76	104.47	105.22
6335	NYSE	THO	Wed, Jul 19, 2017	104.19	105.29	103.20	104.79
6334	NYSE	THO	Tue, Jul 18, 2017	104.82	105.22	103.72	103.98
6333	NYSE	THO	Mon, Jul 17, 2017	105.44	106.37	104.82	104.88
6332	NYSE	THO	Fri, Jul 14, 2017	103.98	105.76	103.98	105.44
6331	NYSE	THO	Thu, Jul 13, 2017	103.59	104.72	103.35	103.91
6330	NYSE	THO	Wed, Jul 12, 2017	103.43	104.81	102.97	103.32
6329	NYSE	THO	Tue, Jul 11, 2017	102.92	103.67	101.09	102.65
6328	NYSE	THO	Mon, Jul 10, 2017	103.10	103.25	101.54	102.97
6327	NYSE	THO	Fri, Jul 7, 2017	103.00	103.39	101.50	103.15
6326	NYSE	THO	Thu, Jul 6, 2017	103.68	104.87	102.88	103.13
6325	NYSE	THO	Wed, Jul 5, 2017	106.70	106.81	104.42	104.88
6324	NYSE	THO	Mon, Jul 3, 2017	104.87	107.59	104.87	106.67
6323	NYSE	THO	Fri, Jun 30, 2017	105.00	106.00	104.49	104.52
6322	NYSE	THO	Thu, Jun 29, 2017	107.50	107.50	104.18	105.51
6321	NYSE	THO	Wed, Jun 28, 2017	107.93	109.91	107.75	108.59
6320	NYSE	THO	Tue, Jun 27, 2017	108.72	109.43	107.30	107.33
6319	NYSE	THO	Mon, Jun 26, 2017	108.03	109.64	107.52	108.80
6318	NYSE	THO	Fri, Jun 23, 2017	107.07	108.10	106.86	107.94
6317	NYSE	THO	Thu, Jun 22, 2017	107.69	108.02	106.77	107.14
6316	NYSE	THO	Wed, Jun 21, 2017	106.00	107.07	105.50	107.03
6315	NYSE	THO	Tue, Jun 20, 2017	106.82	107.49	105.41	105.10
6314	NYSE	THO	Mon, Jun 19, 2017	106.00	107.00	104.80	106.53
6313	NYSE	THO	Fri, Jun 16, 2017	105.74	106.29	104.70	105.13
6312	NYSE	THO	Thu, Jun 15, 2017	105.00	106.33	104.65	105.59
6311	NYSE	THO	Wed, Jun 14, 2017	105.92	106.59	105.10	105.80
6310	NYSE	THO	Tue, Jun 13, 2017	104.27	106.88	103.96	105.93
6309	NYSE	THO	Mon, Jun 12, 2017	102.35	104.49	101.47	103.84
6308	NYSE	THO	Fri, Jun 9, 2017	103.32	103.50	101.61	102.35
6307	NYSE	THO	Thu, Jun 8, 2017	102.03	103.66	101.82	103.03
6306	NYSE	THO	Wed, Jun 7, 2017	104.93	105.14	101.97	102.03
6305	NYSE	THO	Tue, Jun 6, 2017	106.17	106.59	102.87	104.26
6304	NYSE	THO	Mon, Jun 5, 2017	94.00	95.34	92.56	94.69
6303	NYSE	THO	Fri, Jun 2, 2017	93.06	95.07	92.76	93.64
6302	NYSE	THO	Thu, Jun 1, 2017	91.29	93.20	90.56	92.51
6301	NYSE	THO	Wed, May 31, 2017	91.44	91.63	87.96	90.53
6300	NYSE	THO	Tue, May 30, 2017	91.40	91.69	90.12	90.80
6299	NYSE	THO	Fri, May 26, 2017	91.45	92.05	89.82	91.40
6298	NYSE	THO	Thu, May 25, 2017	93.23	93.63	91.40	91.98
6297	NYSE	THO	Wed, May 24, 2017	92.83	93.95	91.95	93.06
6296	NYSE	THO	Tue, May 23, 2017	93.82	93.82	91.92	92.51
6295	NYSE	THO	Mon, May 22, 2017	93.52	94.57	93.04	93.70
6294	NYSE	THO	Fri, May 19, 2017	93.95	94.16	92.93	93.29
6293	NYSE	THO	Thu, May 18, 2017	91.79	94.53	91.44	93.92
6292	NYSE	THO	Wed, May 17, 2017	94.84	95.33	90.80	92.14
6291	NYSE	THO	Tue, May 16, 2017	95.70	98.08	94.18	96.32
6290	NYSE	THO	Mon, May 15, 2017	94.10	95.91	93.57	95.01
6289	NYSE	THO	Fri, May 12, 2017	94.06	95.08	93.78	93.99
6288	NYSE	THO	Thu, May 11, 2017	94.29	94.77	92.77	94.54
6287	NYSE	THO	Wed, May 10, 2017	91.84	94.43	91.80	94.37
6286	NYSE	THO	Tue, May 9, 2017	92.00	92.98	91.67	91.93
6285	NYSE	THO	Mon, May 8, 2017	93.06	93.63	91.55	91.79
6284	NYSE	THO	Fri, May 5, 2017	93.45	93.89	92.70	93.15
6283	NYSE	THO	Thu, May 4, 2017	94.32	94.64	92.26	92.92
6282	NYSE	THO	Wed, May 3, 2017	93.83	94.80	93.47	94.08
6281	NYSE	THO	Tue, May 2, 2017	96.10	96.48	93.66	94.32
6280	NYSE	THO	Mon, May 1, 2017	96.72	97.70	95.19	96.26
6279	NYSE	THO	Fri, Apr 28, 2017	97.81	98.00	96.14	96.18
6278	NYSE	THO	Thu, Apr 27, 2017	97.94	98.92	96.90	97.51
6277	NYSE	THO	Wed, Apr 26, 2017	96.59	98.08	96.59	97.34
6276	NYSE	THO	Tue, Apr 25, 2017	95.68	98.68	95.68	96.56
6275	NYSE	THO	Mon, Apr 24, 2017	93.17	94.91	92.13	94.82
6274	NYSE	THO	Fri, Apr 21, 2017	92.26	92.29	90.80	91.80
6273	NYSE	THO	Thu, Apr 20, 2017	91.53	92.57	91.52	92.32
6272	NYSE	THO	Wed, Apr 19, 2017	91.66	93.41	90.96	91.11
6271	NYSE	THO	Tue, Apr 18, 2017	90.18	90.97	89.78	90.76
6270	NYSE	THO	Mon, Apr 17, 2017	89.68	90.84	89.68	90.58
6269	NYSE	THO	Thu, Apr 13, 2017	89.19	90.71	88.87	89.41
6268	NYSE	THO	Wed, Apr 12, 2017	91.82	91.82	89.23	89.45
6267	NYSE	THO	Tue, Apr 11, 2017	91.12	92.00	90.67	91.94
6266	NYSE	THO	Mon, Apr 10, 2017	91.74	92.52	90.58	91.37
6265	NYSE	THO	Fri, Apr 7, 2017	91.52	92.63	91.03	91.79
6264	NYSE	THO	Thu, Apr 6, 2017	90.50	91.78	89.35	91.67
6263	NYSE	THO	Wed, Apr 5, 2017	92.88	93.38	90.69	90.79
6262	NYSE	THO	Tue, Apr 4, 2017	94.00	94.07	91.91	92.46
6261	NYSE	THO	Mon, Apr 3, 2017	96.14	96.39	93.85	94.49
6260	NYSE	THO	Fri, Mar 31, 2017	96.88	97.16	96.09	96.13
6259	NYSE	THO	Thu, Mar 30, 2017	97.13	98.20	96.56	96.79
6258	NYSE	THO	Wed, Mar 29, 2017	98.66	98.66	96.83	97.16
6257	NYSE	THO	Tue, Mar 28, 2017	96.96	99.61	96.96	98.73
6256	NYSE	THO	Mon, Mar 27, 2017	96.28	97.62	94.60	97.01
6255	NYSE	THO	Fri, Mar 24, 2017	97.93	98.30	97.00	97.48
6254	NYSE	THO	Thu, Mar 23, 2017	97.69	98.93	97.23	97.44
6253	NYSE	THO	Wed, Mar 22, 2017	94.99	97.91	94.10	97.85
6252	NYSE	THO	Tue, Mar 21, 2017	98.10	98.22	94.21	94.26
6251	NYSE	THO	Mon, Mar 20, 2017	98.35	98.41	97.36	97.61
6250	NYSE	THO	Fri, Mar 17, 2017	99.49	99.49	97.23	98.24
6249	NYSE	THO	Thu, Mar 16, 2017	98.98	99.61	97.45	98.88
6248	NYSE	THO	Wed, Mar 15, 2017	97.28	98.90	97.00	98.66
6247	NYSE	THO	Tue, Mar 14, 2017	97.00	97.02	94.58	96.70
6246	NYSE	THO	Mon, Mar 13, 2017	99.36	99.47	96.54	97.31
6245	NYSE	THO	Fri, Mar 10, 2017	99.70	100.79	97.22	99.56
6244	NYSE	THO	Thu, Mar 9, 2017	101.50	101.76	98.23	99.24
6243	NYSE	THO	Wed, Mar 8, 2017	104.30	105.00	100.84	101.45
6242	NYSE	THO	Tue, Mar 7, 2017	110.80	111.00	102.55	104.01
6241	NYSE	THO	Mon, Mar 6, 2017	115.31	115.74	113.50	115.42
6240	NYSE	THO	Fri, Mar 3, 2017	113.90	115.39	112.85	113.94
6239	NYSE	THO	Thu, Mar 2, 2017	113.75	114.34	113.00	113.72
6238	NYSE	THO	Wed, Mar 1, 2017	111.93	114.51	111.93	113.55
6237	NYSE	THO	Tue, Feb 28, 2017	112.10	112.34	110.63	110.82
6236	NYSE	THO	Mon, Feb 27, 2017	110.93	112.89	110.93	112.85
6235	NYSE	THO	Fri, Feb 24, 2017	109.37	111.45	109.05	111.45
6234	NYSE	THO	Thu, Feb 23, 2017	112.00	112.20	109.61	110.16
6233	NYSE	THO	Wed, Feb 22, 2017	111.24	111.95	111.06	111.42
6232	NYSE	THO	Tue, Feb 21, 2017	111.75	112.30	110.31	111.20
6231	NYSE	THO	Fri, Feb 17, 2017	110.73	110.88	110.09	110.72
6230	NYSE	THO	Thu, Feb 16, 2017	111.39	111.73	110.02	111.29
6229	NYSE	THO	Wed, Feb 15, 2017	109.64	111.81	109.34	111.32
6228	NYSE	THO	Tue, Feb 14, 2017	108.85	109.97	108.09	109.78
6227	NYSE	THO	Mon, Feb 13, 2017	109.91	109.91	108.35	108.86
6226	NYSE	THO	Fri, Feb 10, 2017	111.40	111.40	108.83	109.09
6225	NYSE	THO	Thu, Feb 9, 2017	109.00	110.80	108.00	110.65
6224	NYSE	THO	Wed, Feb 8, 2017	106.76	109.85	106.60	108.75
6223	NYSE	THO	Tue, Feb 7, 2017	104.67	104.67	103.49	104.51
6222	NYSE	THO	Mon, Feb 6, 2017	105.00	105.25	103.72	104.47
6221	NYSE	THO	Fri, Feb 3, 2017	104.01	105.75	103.80	104.78
6220	NYSE	THO	Thu, Feb 2, 2017	104.07	104.49	102.77	103.44
6219	NYSE	THO	Wed, Feb 1, 2017	103.76	104.96	103.49	104.06
6218	NYSE	THO	Tue, Jan 31, 2017	104.30	104.30	102.97	103.50
6217	NYSE	THO	Mon, Jan 30, 2017	104.30	105.19	103.00	104.24
6216	NYSE	THO	Fri, Jan 27, 2017	105.77	105.92	104.46	105.19
6215	NYSE	THO	Thu, Jan 26, 2017	105.43	106.34	104.93	106.04
6214	NYSE	THO	Wed, Jan 25, 2017	101.72	105.55	101.72	105.26
6213	NYSE	THO	Tue, Jan 24, 2017	98.52	101.48	98.52	101.41
6212	NYSE	THO	Mon, Jan 23, 2017	99.42	99.69	98.12	98.43
6211	NYSE	THO	Fri, Jan 20, 2017	100.74	101.01	98.83	99.56
6210	NYSE	THO	Thu, Jan 19, 2017	101.77	102.47	100.01	100.79
6209	NYSE	THO	Wed, Jan 18, 2017	101.18	101.71	100.67	101.54
6208	NYSE	THO	Tue, Jan 17, 2017	102.05	102.48	100.24	100.92
6207	NYSE	THO	Fri, Jan 13, 2017	102.04	102.92	101.58	102.89
6206	NYSE	THO	Thu, Jan 12, 2017	101.82	101.82	100.16	101.65
6205	NYSE	THO	Wed, Jan 11, 2017	102.05	102.18	101.01	101.63
6204	NYSE	THO	Tue, Jan 10, 2017	100.98	102.39	100.92	101.86
6203	NYSE	THO	Mon, Jan 9, 2017	102.01	102.37	100.84	101.06
6202	NYSE	THO	Fri, Jan 6, 2017	101.98	103.40	101.50	102.17
6201	NYSE	THO	Thu, Jan 5, 2017	103.01	103.32	101.62	101.69
6200	NYSE	THO	Wed, Jan 4, 2017	100.50	103.67	100.50	103.57
6199	NYSE	THO	Tue, Jan 3, 2017	100.18	100.93	98.54	100.48
6198	NYSE	THO	Fri, Dec 30, 2016	101.00	101.24	99.47	100.05
6197	NYSE	THO	Thu, Dec 29, 2016	100.67	101.55	100.23	100.73
6196	NYSE	THO	Wed, Dec 28, 2016	102.62	103.18	100.67	100.81
6195	NYSE	THO	Tue, Dec 27, 2016	103.22	103.69	102.41	102.91
6194	NYSE	THO	Fri, Dec 23, 2016	102.33	102.88	101.00	102.70
6193	NYSE	THO	Thu, Dec 22, 2016	104.81	104.81	102.13	102.71
6192	NYSE	THO	Wed, Dec 21, 2016	106.57	107.33	104.63	104.64
6191	NYSE	THO	Tue, Dec 20, 2016	105.01	106.68	105.01	106.12
6190	NYSE	THO	Mon, Dec 19, 2016	104.36	104.77	102.73	104.66
6189	NYSE	THO	Fri, Dec 16, 2016	103.61	104.98	103.52	104.19
6188	NYSE	THO	Thu, Dec 15, 2016	103.00	103.92	102.33	102.98
6187	NYSE	THO	Wed, Dec 14, 2016	103.03	103.88	102.24	102.43
6186	NYSE	THO	Tue, Dec 13, 2016	103.75	104.62	102.28	103.02
6185	NYSE	THO	Mon, Dec 12, 2016	104.36	105.30	102.05	103.67
6184	NYSE	THO	Fri, Dec 9, 2016	106.61	106.99	105.05	105.20
6183	NYSE	THO	Thu, Dec 8, 2016	107.02	107.49	104.83	106.71
6182	NYSE	THO	Wed, Dec 7, 2016	104.05	108.45	103.10	106.47
6181	NYSE	THO	Tue, Dec 6, 2016	103.53	104.51	102.37	104.48
6180	NYSE	THO	Mon, Dec 5, 2016	102.20	105.28	102.01	103.41
6179	NYSE	THO	Fri, Dec 2, 2016	102.89	102.89	101.08	101.48
6178	NYSE	THO	Thu, Dec 1, 2016	100.36	103.08	100.18	102.98
6177	NYSE	THO	Wed, Nov 30, 2016	102.32	102.58	99.58	100.57
6176	NYSE	THO	Tue, Nov 29, 2016	98.09	104.38	98.06	101.84
6175	NYSE	THO	Mon, Nov 28, 2016	91.15	91.99	89.96	90.44
6174	NYSE	THO	Fri, Nov 25, 2016	89.98	91.51	89.95	90.67
6173	NYSE	THO	Wed, Nov 23, 2016	88.43	89.68	88.27	89.58
6172	NYSE	THO	Tue, Nov 22, 2016	87.25	88.73	86.81	88.57
6171	NYSE	THO	Mon, Nov 21, 2016	86.95	87.27	86.27	87.11
6170	NYSE	THO	Fri, Nov 18, 2016	87.75	87.85	86.49	86.51
6169	NYSE	THO	Thu, Nov 17, 2016	86.09	87.72	86.01	87.61
6168	NYSE	THO	Wed, Nov 16, 2016	85.67	86.05	85.43	86.02
6167	NYSE	THO	Tue, Nov 15, 2016	84.71	86.28	84.71	85.92
6166	NYSE	THO	Mon, Nov 14, 2016	82.91	85.53	82.91	84.67
6165	NYSE	THO	Fri, Nov 11, 2016	79.01	82.75	78.84	82.57
6164	NYSE	THO	Thu, Nov 10, 2016	78.50	79.84	77.91	79.31
6163	NYSE	THO	Wed, Nov 9, 2016	76.06	78.24	75.08	77.99
6162	NYSE	THO	Tue, Nov 8, 2016	76.58	77.60	76.18	77.41
6161	NYSE	THO	Mon, Nov 7, 2016	76.72	77.08	76.12	76.63
6160	NYSE	THO	Fri, Nov 4, 2016	74.40	75.43	74.00	75.22
6159	NYSE	THO	Thu, Nov 3, 2016	75.92	76.24	74.39	74.53
6158	NYSE	THO	Wed, Nov 2, 2016	76.10	76.65	75.71	76.14
6157	NYSE	THO	Tue, Nov 1, 2016	79.45	79.58	76.15	76.44
6156	NYSE	THO	Mon, Oct 31, 2016	79.48	79.56	78.94	79.31
6155	NYSE	THO	Fri, Oct 28, 2016	78.78	79.80	78.67	79.34
6154	NYSE	THO	Thu, Oct 27, 2016	80.94	80.99	78.65	78.75
6153	NYSE	THO	Wed, Oct 26, 2016	80.50	81.37	80.05	80.59
6152	NYSE	THO	Tue, Oct 25, 2016	82.07	82.47	80.27	80.97
6151	NYSE	THO	Mon, Oct 24, 2016	82.66	82.67	81.66	82.30
6150	NYSE	THO	Fri, Oct 21, 2016	80.98	82.06	80.71	81.85
6149	NYSE	THO	Thu, Oct 20, 2016	81.56	81.56	80.60	81.22
6148	NYSE	THO	Wed, Oct 19, 2016	81.75	82.46	81.44	81.64
6147	NYSE	THO	Tue, Oct 18, 2016	83.14	83.25	81.60	81.78
6146	NYSE	THO	Mon, Oct 17, 2016	82.77	83.44	81.90	82.27
6145	NYSE	THO	Fri, Oct 14, 2016	83.78	84.23	82.68	82.80
6144	NYSE	THO	Thu, Oct 13, 2016	82.82	83.58	81.94	83.26
6143	NYSE	THO	Wed, Oct 12, 2016	83.67	83.92	83.36	83.44
6142	NYSE	THO	Tue, Oct 11, 2016	84.79	85.02	83.30	83.63
6141	NYSE	THO	Mon, Oct 10, 2016	85.23	85.99	84.64	84.69
6140	NYSE	THO	Fri, Oct 7, 2016	85.46	85.46	84.34	84.85
6139	NYSE	THO	Thu, Oct 6, 2016	85.39	85.90	84.78	85.81
6138	NYSE	THO	Wed, Oct 5, 2016	86.26	86.74	85.80	85.84
6137	NYSE	THO	Tue, Oct 4, 2016	86.16	86.79	85.24	85.78
6136	NYSE	THO	Mon, Oct 3, 2016	84.59	85.87	84.32	85.85
6135	NYSE	THO	Fri, Sep 30, 2016	85.55	85.90	84.68	84.70
6134	NYSE	THO	Thu, Sep 29, 2016	86.41	86.75	85.04	85.30
6133	NYSE	THO	Wed, Sep 28, 2016	85.96	87.08	85.36	86.55
6132	NYSE	THO	Tue, Sep 27, 2016	85.86	86.66	83.75	85.66
6131	NYSE	THO	Mon, Sep 26, 2016	81.48	82.90	81.24	82.74
6130	NYSE	THO	Fri, Sep 23, 2016	81.63	82.06	80.53	81.67
6129	NYSE	THO	Thu, Sep 22, 2016	81.16	82.24	81.16	82.04
6128	NYSE	THO	Wed, Sep 21, 2016	80.25	80.84	79.54	80.41
6127	NYSE	THO	Tue, Sep 20, 2016	80.87	80.96	79.33	79.65
6126	NYSE	THO	Mon, Sep 19, 2016	80.04	81.31	79.48	80.19
6125	NYSE	THO	Fri, Sep 16, 2016	79.68	79.88	78.73	79.11
6124	NYSE	THO	Thu, Sep 15, 2016	78.91	80.12	78.67	79.89
6123	NYSE	THO	Wed, Sep 14, 2016	77.69	78.83	77.69	78.81
6122	NYSE	THO	Tue, Sep 13, 2016	77.69	79.97	76.81	77.21
6121	NYSE	THO	Mon, Sep 12, 2016	77.16	77.80	75.05	77.16
6120	NYSE	THO	Fri, Sep 9, 2016	80.93	81.31	77.98	77.98
6119	NYSE	THO	Thu, Sep 8, 2016	82.74	83.06	81.66	81.88
6118	NYSE	THO	Wed, Sep 7, 2016	82.89	83.62	82.33	83.04
6117	NYSE	THO	Tue, Sep 6, 2016	82.36	82.98	81.95	82.68
6116	NYSE	THO	Fri, Sep 2, 2016	81.42	82.10	81.11	81.88
6115	NYSE	THO	Thu, Sep 1, 2016	81.25	82.01	80.80	81.07
6114	NYSE	THO	Wed, Aug 31, 2016	81.32	81.41	80.62	81.15
6113	NYSE	THO	Tue, Aug 30, 2016	81.55	81.76	81.15	81.48
6112	NYSE	THO	Mon, Aug 29, 2016	80.93	81.55	80.44	81.49
6111	NYSE	THO	Fri, Aug 26, 2016	80.47	81.28	80.03	80.24
6110	NYSE	THO	Thu, Aug 25, 2016	79.85	80.55	79.75	80.30
6109	NYSE	THO	Wed, Aug 24, 2016	80.00	80.48	79.76	80.02
6108	NYSE	THO	Tue, Aug 23, 2016	79.76	80.43	79.76	80.01
6107	NYSE	THO	Mon, Aug 22, 2016	79.07	79.47	78.58	79.46
6106	NYSE	THO	Fri, Aug 19, 2016	79.20	79.40	77.71	79.21
6105	NYSE	THO	Thu, Aug 18, 2016	77.85	79.91	77.72	79.71
6104	NYSE	THO	Wed, Aug 17, 2016	77.70	77.88	77.17	77.84
6103	NYSE	THO	Tue, Aug 16, 2016	78.55	78.55	77.53	77.58
6102	NYSE	THO	Mon, Aug 15, 2016	78.00	78.82	78.00	78.72
6101	NYSE	THO	Fri, Aug 12, 2016	78.00	78.25	77.74	77.93
6100	NYSE	THO	Thu, Aug 11, 2016	77.25	78.22	77.17	78.06
6099	NYSE	THO	Wed, Aug 10, 2016	76.51	76.85	76.23	76.60
6098	NYSE	THO	Tue, Aug 9, 2016	77.31	77.39	76.32	76.40
6097	NYSE	THO	Mon, Aug 8, 2016	76.91	77.18	76.59	76.82
6096	NYSE	THO	Fri, Aug 5, 2016	77.48	78.07	76.88	76.92
6095	NYSE	THO	Thu, Aug 4, 2016	75.82	77.30	75.82	77.14
6094	NYSE	THO	Wed, Aug 3, 2016	75.32	75.75	74.75	75.75
6093	NYSE	THO	Tue, Aug 2, 2016	76.39	76.39	74.94	75.24
6092	NYSE	THO	Mon, Aug 1, 2016	76.68	76.93	75.97	76.77
6091	NYSE	THO	Fri, Jul 29, 2016	76.27	76.76	75.93	76.54
6090	NYSE	THO	Thu, Jul 28, 2016	74.79	75.38	74.12	75.14
6089	NYSE	THO	Wed, Jul 27, 2016	74.78	75.20	74.65	75.12
6088	NYSE	THO	Tue, Jul 26, 2016	74.00	74.82	73.93	74.72
6087	NYSE	THO	Mon, Jul 25, 2016	74.00	74.22	73.61	74.03
6086	NYSE	THO	Fri, Jul 22, 2016	74.00	74.16	73.61	74.11
6085	NYSE	THO	Thu, Jul 21, 2016	73.99	74.36	73.59	74.12
6084	NYSE	THO	Wed, Jul 20, 2016	73.68	74.00	73.45	73.88
6083	NYSE	THO	Tue, Jul 19, 2016	73.89	74.14	73.44	73.64
6082	NYSE	THO	Mon, Jul 18, 2016	73.59	74.01	73.28	73.97
6081	NYSE	THO	Fri, Jul 15, 2016	73.77	74.08	73.24	73.77
6080	NYSE	THO	Thu, Jul 14, 2016	73.77	74.00	73.16	73.40
6079	NYSE	THO	Wed, Jul 13, 2016	73.13	73.17	72.46	72.82
6078	NYSE	THO	Tue, Jul 12, 2016	72.48	73.19	72.15	73.05
6077	NYSE	THO	Mon, Jul 11, 2016	71.74	72.23	71.40	71.76
6076	NYSE	THO	Fri, Jul 8, 2016	70.23	71.33	70.17	71.19
6075	NYSE	THO	Thu, Jul 7, 2016	69.51	70.00	69.26	69.89
6074	NYSE	THO	Wed, Jul 6, 2016	67.67	69.50	67.39	69.38
6073	NYSE	THO	Tue, Jul 5, 2016	68.21	68.91	67.50	67.94
6072	NYSE	THO	Fri, Jul 1, 2016	66.15	70.87	65.97	69.18
6071	NYSE	THO	Thu, Jun 30, 2016	63.82	64.74	63.41	64.74
6070	NYSE	THO	Wed, Jun 29, 2016	62.95	63.73	62.50	63.60
6069	NYSE	THO	Tue, Jun 28, 2016	61.14	62.30	61.07	62.01
6068	NYSE	THO	Mon, Jun 27, 2016	61.99	62.01	60.05	60.66
6067	NYSE	THO	Fri, Jun 24, 2016	63.36	64.48	62.23	62.90
6066	NYSE	THO	Thu, Jun 23, 2016	66.04	66.46	65.78	66.30
6065	NYSE	THO	Wed, Jun 22, 2016	64.64	65.57	64.34	65.27
6064	NYSE	THO	Tue, Jun 21, 2016	64.54	64.65	64.25	64.34
6063	NYSE	THO	Mon, Jun 20, 2016	64.69	65.16	64.15	64.45
6062	NYSE	THO	Fri, Jun 17, 2016	64.10	64.51	63.97	64.00
6061	NYSE	THO	Thu, Jun 16, 2016	64.01	64.69	63.52	64.55
6060	NYSE	THO	Wed, Jun 15, 2016	65.14	65.21	64.46	64.27
6059	NYSE	THO	Tue, Jun 14, 2016	65.36	65.55	64.33	64.78
6058	NYSE	THO	Mon, Jun 13, 2016	66.15	66.25	65.21	65.24
6057	NYSE	THO	Fri, Jun 10, 2016	67.55	67.97	66.49	66.59
6056	NYSE	THO	Thu, Jun 9, 2016	68.12	68.52	67.31	67.72
6055	NYSE	THO	Wed, Jun 8, 2016	68.15	68.83	67.72	68.18
6054	NYSE	THO	Tue, Jun 7, 2016	66.74	69.76	66.14	68.55
6053	NYSE	THO	Mon, Jun 6, 2016	64.45	65.00	63.70	64.80
6052	NYSE	THO	Fri, Jun 3, 2016	64.66	65.09	63.65	64.45
6051	NYSE	THO	Thu, Jun 2, 2016	64.58	64.85	63.98	64.71
6050	NYSE	THO	Wed, Jun 1, 2016	64.78	64.95	63.45	64.67
6049	NYSE	THO	Tue, May 31, 2016	64.98	65.71	64.50	65.00
6048	NYSE	THO	Fri, May 27, 2016	64.51	65.07	64.51	64.97
6047	NYSE	THO	Thu, May 26, 2016	64.53	64.71	64.09	64.43
6046	NYSE	THO	Wed, May 25, 2016	64.13	64.74	64.02	64.28
6045	NYSE	THO	Tue, May 24, 2016	63.57	64.18	63.44	63.99
6044	NYSE	THO	Mon, May 23, 2016	63.34	63.75	62.81	63.24
6043	NYSE	THO	Fri, May 20, 2016	63.05	64.02	62.78	63.43
6042	NYSE	THO	Thu, May 19, 2016	63.00	63.31	61.81	62.71
6041	NYSE	THO	Wed, May 18, 2016	62.80	64.19	62.52	63.14
6040	NYSE	THO	Tue, May 17, 2016	64.83	64.90	62.64	62.86
6039	NYSE	THO	Mon, May 16, 2016	64.05	65.28	63.90	65.21
6038	NYSE	THO	Fri, May 13, 2016	64.83	65.30	63.98	64.05
6037	NYSE	THO	Thu, May 12, 2016	64.93	65.68	64.27	64.86
6036	NYSE	THO	Wed, May 11, 2016	65.26	65.43	64.38	64.49
6035	NYSE	THO	Tue, May 10, 2016	65.74	66.22	65.32	65.45
6034	NYSE	THO	Mon, May 9, 2016	64.50	65.80	64.36	65.30
6033	NYSE	THO	Fri, May 6, 2016	63.16	64.44	63.16	64.38
6032	NYSE	THO	Thu, May 5, 2016	62.76	63.74	62.37	63.27
6031	NYSE	THO	Wed, May 4, 2016	62.80	62.87	61.96	62.43
6030	NYSE	THO	Tue, May 3, 2016	64.19	64.19	62.85	62.96
6029	NYSE	THO	Mon, May 2, 2016	64.02	64.48	63.28	64.41
6028	NYSE	THO	Fri, Apr 29, 2016	63.62	64.20	63.16	64.02
6027	NYSE	THO	Thu, Apr 28, 2016	64.11	64.36	63.55	63.65
6026	NYSE	THO	Wed, Apr 27, 2016	63.94	64.42	63.57	64.31
6025	NYSE	THO	Tue, Apr 26, 2016	63.30	64.28	62.90	64.12
6024	NYSE	THO	Mon, Apr 25, 2016	63.10	63.21	62.70	63.16
6023	NYSE	THO	Fri, Apr 22, 2016	62.77	63.66	62.76	63.17
6022	NYSE	THO	Thu, Apr 21, 2016	63.70	63.95	62.84	62.86
6021	NYSE	THO	Wed, Apr 20, 2016	63.40	63.81	62.93	63.42
6020	NYSE	THO	Tue, Apr 19, 2016	63.87	64.79	63.29	63.37
6019	NYSE	THO	Mon, Apr 18, 2016	63.27	63.87	63.27	63.60
6018	NYSE	THO	Fri, Apr 15, 2016	63.35	63.73	63.01	63.35
6017	NYSE	THO	Thu, Apr 14, 2016	63.55	64.13	63.16	63.65
6016	NYSE	THO	Wed, Apr 13, 2016	61.94	63.54	61.55	63.33
6015	NYSE	THO	Tue, Apr 12, 2016	61.01	62.14	60.66	61.48
6014	NYSE	THO	Mon, Apr 11, 2016	61.61	61.83	60.65	60.66
6013	NYSE	THO	Fri, Apr 8, 2016	61.42	61.60	60.89	61.20
6012	NYSE	THO	Thu, Apr 7, 2016	61.97	62.14	60.50	60.79
6011	NYSE	THO	Wed, Apr 6, 2016	61.98	62.35	61.60	62.17
6010	NYSE	THO	Tue, Apr 5, 2016	62.59	62.59	62.59	62.07
6009	NYSE	THO	Mon, Apr 4, 2016	63.65	63.96	62.31	62.59
6008	NYSE	THO	Fri, Apr 1, 2016	63.51	63.86	62.67	63.62
6007	NYSE	THO	Thu, Mar 31, 2016	63.86	64.29	63.63	63.77
6006	NYSE	THO	Wed, Mar 30, 2016	63.88	64.14	63.20	63.71
6005	NYSE	THO	Tue, Mar 29, 2016	61.80	64.00	61.55	63.62
6004	NYSE	THO	Mon, Mar 28, 2016	61.89	62.31	61.45	61.79
6003	NYSE	THO	Thu, Mar 24, 2016	61.21	61.21	61.21	61.62
6002	NYSE	THO	Wed, Mar 23, 2016	62.20	62.20	61.21	61.21
6001	NYSE	THO	Tue, Mar 22, 2016	62.64	63.22	62.05	62.35
6000	NYSE	THO	Mon, Mar 21, 2016	62.33	63.32	62.17	62.64
5999	NYSE	THO	Fri, Mar 18, 2016	61.37	62.42	61.03	62.24
5998	NYSE	THO	Thu, Mar 17, 2016	61.51	61.60	60.79	61.40
5997	NYSE	THO	Wed, Mar 16, 2016	60.60	61.65	60.50	61.62
5996	NYSE	THO	Tue, Mar 15, 2016	60.79	60.79	60.79	60.55
5995	NYSE	THO	Mon, Mar 14, 2016	60.97	61.16	60.39	60.79
5994	NYSE	THO	Fri, Mar 11, 2016	60.24	60.99	59.83	60.90
5993	NYSE	THO	Thu, Mar 10, 2016	60.94	61.16	58.37	59.47
5992	NYSE	THO	Wed, Mar 9, 2016	59.98	59.98	59.98	60.72
5991	NYSE	THO	Tue, Mar 8, 2016	60.57	62.50	59.09	59.98
5990	NYSE	THO	Mon, Mar 7, 2016	56.08	57.07	55.87	56.41
5989	NYSE	THO	Fri, Mar 4, 2016	56.66	56.66	55.94	56.40
5988	NYSE	THO	Thu, Mar 3, 2016	55.91	55.91	55.91	56.61
5987	NYSE	THO	Wed, Mar 2, 2016	55.89	56.05	55.01	55.91
5986	NYSE	THO	Tue, Mar 1, 2016	55.38	55.38	55.38	55.85
5985	NYSE	THO	Mon, Feb 29, 2016	55.79	56.08	55.31	55.38
5984	NYSE	THO	Fri, Feb 26, 2016	55.48	56.01	55.27	55.69
5983	NYSE	THO	Thu, Feb 25, 2016	54.13	55.34	53.85	55.30
5982	NYSE	THO	Wed, Feb 24, 2016	52.88	54.19	52.19	54.11
5981	NYSE	THO	Tue, Feb 23, 2016	53.88	54.09	53.49	53.57
5980	NYSE	THO	Mon, Feb 22, 2016	53.23	54.23	53.23	54.16
5979	NYSE	THO	Fri, Feb 19, 2016	51.90	52.92	51.59	52.88
5978	NYSE	THO	Thu, Feb 18, 2016	52.20	52.61	51.74	52.31
5977	NYSE	THO	Wed, Feb 17, 2016	51.86	52.79	51.49	52.21
5976	NYSE	THO	Tue, Feb 16, 2016	50.33	51.72	49.88	51.36
5975	NYSE	THO	Fri, Feb 12, 2016	48.60	49.84	48.48	49.60
5974	NYSE	THO	Thu, Feb 11, 2016	47.75	48.63	47.56	48.06
5973	NYSE	THO	Wed, Feb 10, 2016	48.94	49.57	48.25	48.65
5972	NYSE	THO	Tue, Feb 9, 2016	48.15	49.16	47.90	48.70
5971	NYSE	THO	Mon, Feb 8, 2016	49.01	50.09	47.90	48.93
5970	NYSE	THO	Fri, Feb 5, 2016	51.20	51.66	49.60	49.77
5969	NYSE	THO	Thu, Feb 4, 2016	50.51	51.48	50.07	51.39
5968	NYSE	THO	Wed, Feb 3, 2016	51.50	51.58	49.81	50.67
5967	NYSE	THO	Tue, Feb 2, 2016	52.51	52.74	50.63	50.96
5966	NYSE	THO	Mon, Feb 1, 2016	51.93	53.38	51.21	53.02
5965	NYSE	THO	Fri, Jan 29, 2016	51.18	52.47	51.17	52.43
5964	NYSE	THO	Thu, Jan 28, 2016	51.25	51.69	50.49	51.10
5963	NYSE	THO	Wed, Jan 27, 2016	51.38	51.80	50.85	51.17
5962	NYSE	THO	Tue, Jan 26, 2016	50.05	51.77	50.02	51.71
5961	NYSE	THO	Mon, Jan 25, 2016	50.49	51.46	49.98	50.11
5960	NYSE	THO	Fri, Jan 22, 2016	50.87	51.19	50.35	50.77
5959	NYSE	THO	Thu, Jan 21, 2016	49.54	50.98	49.13	49.85
5958	NYSE	THO	Wed, Jan 20, 2016	48.84	49.85	47.59	49.31
5957	NYSE	THO	Tue, Jan 19, 2016	49.70	50.15	48.92	49.74
5956	NYSE	THO	Fri, Jan 15, 2016	48.46	49.45	48.09	49.25
5955	NYSE	THO	Thu, Jan 14, 2016	49.88	50.41	49.00	49.98
5954	NYSE	THO	Wed, Jan 13, 2016	51.11	51.54	49.72	49.95
5953	NYSE	THO	Tue, Jan 12, 2016	51.39	51.52	50.03	50.95
5952	NYSE	THO	Mon, Jan 11, 2016	51.32	51.69	50.33	50.92
5951	NYSE	THO	Fri, Jan 8, 2016	52.55	52.57	50.84	50.90
5950	NYSE	THO	Thu, Jan 7, 2016	53.00	53.15	51.88	51.98
5949	NYSE	THO	Wed, Jan 6, 2016	54.08	54.38	53.18	53.80
5948	NYSE	THO	Tue, Jan 5, 2016	55.42	55.72	54.44	54.87
5947	NYSE	THO	Mon, Jan 4, 2016	56.72	56.99	54.63	55.34
5946	NYSE	THO	Thu, Dec 31, 2015	57.12	57.25	56.15	56.15
5945	NYSE	THO	Wed, Dec 30, 2015	57.19	57.94	57.14	57.32
5944	NYSE	THO	Tue, Dec 29, 2015	56.81	57.59	56.55	57.46
5943	NYSE	THO	Mon, Dec 28, 2015	56.56	56.74	56.02	56.42
5942	NYSE	THO	Thu, Dec 24, 2015	56.46	56.96	56.23	56.62
5941	NYSE	THO	Wed, Dec 23, 2015	56.20	56.62	56.00	56.51
5940	NYSE	THO	Tue, Dec 22, 2015	56.36	56.56	55.68	55.95
5939	NYSE	THO	Mon, Dec 21, 2015	55.62	56.08	55.27	56.04
5938	NYSE	THO	Fri, Dec 18, 2015	55.67	55.67	54.67	55.08
5937	NYSE	THO	Thu, Dec 17, 2015	57.22	57.22	55.88	55.94
5936	NYSE	THO	Wed, Dec 16, 2015	57.27	57.86	56.60	57.66
5935	NYSE	THO	Tue, Dec 15, 2015	57.09	57.26	56.20	56.67
5934	NYSE	THO	Mon, Dec 14, 2015	57.08	57.57	55.65	56.42
5933	NYSE	THO	Fri, Dec 11, 2015	57.03	57.19	56.61	56.80
5932	NYSE	THO	Thu, Dec 10, 2015	57.01	57.93	56.65	57.66
5931	NYSE	THO	Wed, Dec 9, 2015	57.46	58.12	56.78	56.91
5930	NYSE	THO	Tue, Dec 8, 2015	57.87	57.99	57.25	57.59
5929	NYSE	THO	Mon, Dec 7, 2015	58.47	58.61	57.85	58.06
5928	NYSE	THO	Fri, Dec 4, 2015	57.66	58.42	57.47	58.38
5927	NYSE	THO	Thu, Dec 3, 2015	59.00	59.00	57.39	57.58
5926	NYSE	THO	Wed, Dec 2, 2015	59.96	60.02	57.82	58.77
5925	NYSE	THO	Tue, Dec 1, 2015	61.48	62.99	60.00	60.44
5924	NYSE	THO	Mon, Nov 30, 2015	57.75	58.22	57.49	57.92
5923	NYSE	THO	Fri, Nov 27, 2015	57.35	57.74	56.87	57.50
5922	NYSE	THO	Wed, Nov 25, 2015	56.42	57.36	56.42	57.14
5921	NYSE	THO	Tue, Nov 24, 2015	55.41	56.58	55.32	56.38
5920	NYSE	THO	Mon, Nov 23, 2015	56.21	56.28	55.48	55.67
5919	NYSE	THO	Fri, Nov 20, 2015	56.00	56.50	55.86	56.21
5918	NYSE	THO	Thu, Nov 19, 2015	55.72	55.93	55.30	55.55
5917	NYSE	THO	Wed, Nov 18, 2015	53.91	55.63	53.62	55.57
5916	NYSE	THO	Tue, Nov 17, 2015	53.92	54.14	53.45	53.61
5915	NYSE	THO	Mon, Nov 16, 2015	53.53	53.86	53.48	53.73
5914	NYSE	THO	Fri, Nov 13, 2015	54.70	55.11	53.47	53.55
5913	NYSE	THO	Thu, Nov 12, 2015	55.76	55.99	54.99	55.03
5912	NYSE	THO	Wed, Nov 11, 2015	56.34	56.40	55.97	56.00
5911	NYSE	THO	Tue, Nov 10, 2015	55.35	56.47	55.24	56.25
5910	NYSE	THO	Mon, Nov 9, 2015	55.67	55.88	55.18	55.45
5909	NYSE	THO	Fri, Nov 6, 2015	55.39	55.70	55.01	55.66
5908	NYSE	THO	Thu, Nov 5, 2015	55.37	55.67	55.02	55.35
5907	NYSE	THO	Wed, Nov 4, 2015	55.01	55.59	54.85	55.27
5906	NYSE	THO	Tue, Nov 3, 2015	54.65	55.13	54.53	55.01
5905	NYSE	THO	Mon, Nov 2, 2015	54.14	55.02	53.82	54.76
5904	NYSE	THO	Fri, Oct 30, 2015	53.99	54.41	53.57	54.08
5903	NYSE	THO	Thu, Oct 29, 2015	54.19	54.19	53.50	53.93
5902	NYSE	THO	Wed, Oct 28, 2015	53.47	54.44	53.14	54.44
5901	NYSE	THO	Tue, Oct 27, 2015	54.50	54.59	53.05	53.27
5900	NYSE	THO	Mon, Oct 26, 2015	54.20	54.77	54.04	54.67
5899	NYSE	THO	Fri, Oct 23, 2015	54.45	54.62	53.75	54.21
5898	NYSE	THO	Thu, Oct 22, 2015	53.77	54.44	53.52	53.97
5897	NYSE	THO	Wed, Oct 21, 2015	54.93	55.26	53.51	53.56
5896	NYSE	THO	Tue, Oct 20, 2015	54.28	54.94	54.02	54.45
5895	NYSE	THO	Mon, Oct 19, 2015	54.29	54.94	54.10	54.36
5894	NYSE	THO	Fri, Oct 16, 2015	54.01	54.52	53.77	54.38
5893	NYSE	THO	Thu, Oct 15, 2015	53.70	54.47	53.24	53.94
5892	NYSE	THO	Wed, Oct 14, 2015	54.53	54.81	53.56	53.63
5891	NYSE	THO	Tue, Oct 13, 2015	55.28	55.66	54.64	54.65
5890	NYSE	THO	Mon, Oct 12, 2015	55.40	55.57	54.98	55.48
5889	NYSE	THO	Fri, Oct 9, 2015	55.50	55.67	55.26	55.37
5888	NYSE	THO	Thu, Oct 8, 2015	54.38	55.48	54.13	55.38
5887	NYSE	THO	Wed, Oct 7, 2015	53.51	54.60	53.06	54.31
5886	NYSE	THO	Tue, Oct 6, 2015	53.19	53.69	52.99	53.09
5885	NYSE	THO	Mon, Oct 5, 2015	52.83	53.41	52.44	53.19
5884	NYSE	THO	Fri, Oct 2, 2015	51.66	52.50	51.36	52.49
5883	NYSE	THO	Thu, Oct 1, 2015	51.96	52.05	51.10	51.71
5882	NYSE	THO	Wed, Sep 30, 2015	52.90	52.90	51.74	51.80
5881	NYSE	THO	Tue, Sep 29, 2015	51.45	51.84	50.43	51.32
5880	NYSE	THO	Mon, Sep 28, 2015	51.29	51.54	50.42	50.68
5879	NYSE	THO	Fri, Sep 25, 2015	52.00	52.31	51.16	51.64
5878	NYSE	THO	Thu, Sep 24, 2015	50.79	51.62	50.35	51.34
5877	NYSE	THO	Wed, Sep 23, 2015	51.32	51.72	50.51	51.08
5876	NYSE	THO	Tue, Sep 22, 2015	50.29	52.86	50.12	51.32
5875	NYSE	THO	Mon, Sep 21, 2015	54.37	55.24	53.96	54.56
5874	NYSE	THO	Fri, Sep 18, 2015	54.81	54.93	53.93	54.04
5873	NYSE	THO	Thu, Sep 17, 2015	56.05	56.62	55.37	55.71
5872	NYSE	THO	Wed, Sep 16, 2015	55.54	56.27	55.23	56.02
5871	NYSE	THO	Tue, Sep 15, 2015	54.67	55.56	54.17	55.39
5870	NYSE	THO	Mon, Sep 14, 2015	54.53	54.80	54.20	54.32
5869	NYSE	THO	Fri, Sep 11, 2015	54.38	54.38	53.69	54.12
5868	NYSE	THO	Thu, Sep 10, 2015	54.77	55.08	54.21	54.49
5867	NYSE	THO	Wed, Sep 9, 2015	55.37	55.57	54.49	54.62
5866	NYSE	THO	Tue, Sep 8, 2015	54.61	55.05	54.26	55.00
5865	NYSE	THO	Fri, Sep 4, 2015	53.95	54.60	53.53	53.81
5864	NYSE	THO	Thu, Sep 3, 2015	54.04	54.95	54.00	54.68
5863	NYSE	THO	Wed, Sep 2, 2015	54.05	54.05	52.98	53.64
5862	NYSE	THO	Tue, Sep 1, 2015	53.67	54.58	53.13	53.30
5861	NYSE	THO	Mon, Aug 31, 2015	54.10	55.30	54.03	54.58
5860	NYSE	THO	Fri, Aug 28, 2015	53.37	54.37	53.37	54.23
5859	NYSE	THO	Thu, Aug 27, 2015	53.75	54.16	52.65	53.71
5858	NYSE	THO	Wed, Aug 26, 2015	52.99	53.51	51.80	53.37
5857	NYSE	THO	Tue, Aug 25, 2015	53.01	53.34	51.78	51.82
5856	NYSE	THO	Mon, Aug 24, 2015	51.14	54.00	50.73	52.10
5855	NYSE	THO	Fri, Aug 21, 2015	54.93	55.08	53.72	54.07
5854	NYSE	THO	Thu, Aug 20, 2015	56.18	56.41	55.30	55.38
5853	NYSE	THO	Wed, Aug 19, 2015	57.18	57.18	56.54	56.77
5852	NYSE	THO	Tue, Aug 18, 2015	57.00	57.35	56.75	57.25
5851	NYSE	THO	Mon, Aug 17, 2015	55.91	57.10	55.65	57.10
5850	NYSE	THO	Fri, Aug 14, 2015	56.02	56.44	55.77	56.14
5849	NYSE	THO	Thu, Aug 13, 2015	55.30	56.16	54.91	55.95
5848	NYSE	THO	Wed, Aug 12, 2015	55.35	55.67	54.24	55.27
5847	NYSE	THO	Tue, Aug 11, 2015	56.20	56.27	55.56	55.95
5846	NYSE	THO	Mon, Aug 10, 2015	56.21	56.84	55.93	56.77
5845	NYSE	THO	Fri, Aug 7, 2015	55.54	56.06	55.41	56.00
5844	NYSE	THO	Thu, Aug 6, 2015	56.26	56.26	55.15	55.64
5843	NYSE	THO	Wed, Aug 5, 2015	55.39	56.52	55.38	56.20
5842	NYSE	THO	Tue, Aug 4, 2015	55.62	55.95	55.24	55.37
5841	NYSE	THO	Mon, Aug 3, 2015	55.86	55.89	55.26	55.68
5840	NYSE	THO	Fri, Jul 31, 2015	55.78	56.13	55.30	55.88
5839	NYSE	THO	Thu, Jul 30, 2015	54.96	55.70	54.57	55.60
5838	NYSE	THO	Wed, Jul 29, 2015	54.40	55.23	54.40	55.14
5837	NYSE	THO	Tue, Jul 28, 2015	54.06	54.56	53.60	54.49
5836	NYSE	THO	Mon, Jul 27, 2015	54.53	54.62	53.74	53.88
5835	NYSE	THO	Fri, Jul 24, 2015	55.40	55.59	54.75	54.84
5834	NYSE	THO	Thu, Jul 23, 2015	55.39	56.34	55.31	55.43
5833	NYSE	THO	Wed, Jul 22, 2015	54.46	55.79	54.13	55.38
5832	NYSE	THO	Tue, Jul 21, 2015	54.66	55.08	54.52	54.58
5831	NYSE	THO	Mon, Jul 20, 2015	55.12	55.22	54.65	54.73
5830	NYSE	THO	Fri, Jul 17, 2015	55.50	55.50	54.86	55.16
5829	NYSE	THO	Thu, Jul 16, 2015	55.96	55.96	55.27	55.41
5828	NYSE	THO	Wed, Jul 15, 2015	56.08	56.33	55.65	55.73
5827	NYSE	THO	Tue, Jul 14, 2015	56.26	56.42	55.90	56.10
5826	NYSE	THO	Mon, Jul 13, 2015	56.28	56.68	55.96	56.38
5825	NYSE	THO	Fri, Jul 10, 2015	56.10	56.10	55.51	55.86
5824	NYSE	THO	Thu, Jul 9, 2015	56.08	56.08	55.05	55.34
5823	NYSE	THO	Wed, Jul 8, 2015	55.95	56.53	55.17	55.33
5822	NYSE	THO	Tue, Jul 7, 2015	56.59	56.59	55.69	56.45
5821	NYSE	THO	Mon, Jul 6, 2015	55.66	56.30	55.57	56.20
5820	NYSE	THO	Thu, Jul 2, 2015	56.39	56.86	55.94	56.06
5819	NYSE	THO	Wed, Jul 1, 2015	56.78	56.88	56.17	56.59
5818	NYSE	THO	Tue, Jun 30, 2015	57.24	57.24	55.89	56.28
5817	NYSE	THO	Mon, Jun 29, 2015	57.47	57.47	56.59	56.76
5816	NYSE	THO	Fri, Jun 26, 2015	57.98	58.11	57.74	58.01
5815	NYSE	THO	Thu, Jun 25, 2015	57.95	58.30	57.24	57.82
5814	NYSE	THO	Wed, Jun 24, 2015	58.06	58.49	57.38	57.46
5813	NYSE	THO	Tue, Jun 23, 2015	58.12	58.41	57.87	58.28
5812	NYSE	THO	Mon, Jun 22, 2015	58.50	58.50	57.59	58.00
5811	NYSE	THO	Fri, Jun 19, 2015	57.99	58.42	57.69	57.99
5810	NYSE	THO	Thu, Jun 18, 2015	57.83	58.57	57.67	58.17
5809	NYSE	THO	Wed, Jun 17, 2015	57.81	58.06	57.40	57.74
5808	NYSE	THO	Tue, Jun 16, 2015	57.65	57.82	57.33	57.79
5807	NYSE	THO	Mon, Jun 15, 2015	58.10	58.32	57.27	57.50
5806	NYSE	THO	Fri, Jun 12, 2015	58.08	58.71	57.96	58.63
5805	NYSE	THO	Thu, Jun 11, 2015	57.77	58.54	57.77	58.22
5804	NYSE	THO	Wed, Jun 10, 2015	58.06	58.24	57.59	57.75
5803	NYSE	THO	Tue, Jun 9, 2015	57.99	58.21	57.53	57.59
5802	NYSE	THO	Mon, Jun 8, 2015	57.41	58.32	56.70	58.01
5801	NYSE	THO	Fri, Jun 5, 2015	58.82	59.00	57.31	57.59
5800	NYSE	THO	Thu, Jun 4, 2015	62.05	62.46	61.11	61.45
5799	NYSE	THO	Wed, Jun 3, 2015	61.85	62.42	61.51	62.34
5798	NYSE	THO	Tue, Jun 2, 2015	61.14	62.10	61.08	61.79
5797	NYSE	THO	Mon, Jun 1, 2015	61.22	61.98	61.05	61.47
5796	NYSE	THO	Fri, May 29, 2015	62.05	62.10	60.99	61.09
5795	NYSE	THO	Thu, May 28, 2015	62.41	62.45	61.51	62.08
5794	NYSE	THO	Wed, May 27, 2015	61.96	62.45	61.43	62.39
5793	NYSE	THO	Tue, May 26, 2015	62.90	62.97	60.78	61.76
5792	NYSE	THO	Fri, May 22, 2015	62.39	63.04	62.25	62.68
5791	NYSE	THO	Thu, May 21, 2015	62.35	63.14	62.33	62.61
5790	NYSE	THO	Wed, May 20, 2015	62.90	63.08	62.37	62.44
5789	NYSE	THO	Tue, May 19, 2015	62.32	62.41	61.77	61.92
5788	NYSE	THO	Mon, May 18, 2015	61.21	62.11	60.99	62.11
5787	NYSE	THO	Fri, May 15, 2015	61.38	61.50	60.94	61.29
5786	NYSE	THO	Thu, May 14, 2015	61.00	61.41	60.46	61.27
5785	NYSE	THO	Wed, May 13, 2015	60.96	61.18	60.39	60.74
5784	NYSE	THO	Tue, May 12, 2015	60.17	60.99	59.67	60.64
5783	NYSE	THO	Mon, May 11, 2015	59.90	60.55	59.64	60.36
5782	NYSE	THO	Fri, May 8, 2015	60.65	60.81	59.83	59.98
5781	NYSE	THO	Thu, May 7, 2015	59.59	60.39	59.15	59.99
5780	NYSE	THO	Wed, May 6, 2015	59.73	59.85	59.03	59.59
5779	NYSE	THO	Tue, May 5, 2015	60.57	60.86	59.29	59.75
5778	NYSE	THO	Mon, May 4, 2015	61.53	62.41	60.73	60.75
5777	NYSE	THO	Fri, May 1, 2015	60.67	61.31	60.37	61.08
5776	NYSE	THO	Thu, Apr 30, 2015	61.00	61.42	60.10	60.17
5775	NYSE	THO	Wed, Apr 29, 2015	61.71	62.60	61.04	61.33
5774	NYSE	THO	Tue, Apr 28, 2015	61.20	61.43	60.79	61.32
5773	NYSE	THO	Mon, Apr 27, 2015	61.51	61.88	61.16	61.36
5772	NYSE	THO	Fri, Apr 24, 2015	61.57	61.91	60.74	61.37
5771	NYSE	THO	Thu, Apr 23, 2015	61.35	61.70	61.24	61.35
5770	NYSE	THO	Wed, Apr 22, 2015	62.14	62.23	61.43	61.66
5769	NYSE	THO	Tue, Apr 21, 2015	62.63	62.63	61.97	62.18
5768	NYSE	THO	Mon, Apr 20, 2015	61.77	62.39	61.10	62.32
5767	NYSE	THO	Fri, Apr 17, 2015	61.24	61.37	60.80	61.32
5766	NYSE	THO	Thu, Apr 16, 2015	61.06	61.61	60.73	61.55
5765	NYSE	THO	Wed, Apr 15, 2015	62.32	62.39	61.31	61.31
5764	NYSE	THO	Tue, Apr 14, 2015	61.89	62.23	61.18	62.23
5763	NYSE	THO	Mon, Apr 13, 2015	62.46	62.56	61.62	61.87
5762	NYSE	THO	Fri, Apr 10, 2015	62.62	63.14	62.30	62.56
5761	NYSE	THO	Thu, Apr 9, 2015	62.68	62.86	62.09	62.44
5760	NYSE	THO	Wed, Apr 8, 2015	62.53	62.86	61.91	62.14
5759	NYSE	THO	Tue, Apr 7, 2015	64.28	64.28	62.48	62.55
5758	NYSE	THO	Mon, Apr 6, 2015	63.92	64.65	63.75	64.38
5757	NYSE	THO	Thu, Apr 2, 2015	63.22	64.34	63.22	63.95
5756	NYSE	THO	Wed, Apr 1, 2015	63.09	63.23	62.50	62.97
5755	NYSE	THO	Tue, Mar 31, 2015	63.78	63.96	62.87	63.21
5754	NYSE	THO	Mon, Mar 30, 2015	63.73	64.09	63.72	63.80
5753	NYSE	THO	Fri, Mar 27, 2015	62.43	63.40	62.17	63.29
5752	NYSE	THO	Thu, Mar 26, 2015	62.69	62.69	62.06	62.35
5751	NYSE	THO	Wed, Mar 25, 2015	63.76	63.79	63.11	63.19
5750	NYSE	THO	Tue, Mar 24, 2015	63.84	64.18	63.52	63.74
5749	NYSE	THO	Mon, Mar 23, 2015	63.71	64.12	63.50	63.90
5748	NYSE	THO	Fri, Mar 20, 2015	63.85	63.85	63.26	63.54
5747	NYSE	THO	Thu, Mar 19, 2015	62.62	63.50	62.51	63.39
5746	NYSE	THO	Wed, Mar 18, 2015	62.35	62.97	62.07	62.61
5745	NYSE	THO	Tue, Mar 17, 2015	62.24	62.35	61.87	62.28
5744	NYSE	THO	Mon, Mar 16, 2015	62.37	62.37	61.83	62.17
5743	NYSE	THO	Fri, Mar 13, 2015	61.77	62.37	60.79	61.66
5742	NYSE	THO	Thu, Mar 12, 2015	60.98	61.97	60.96	61.78
5741	NYSE	THO	Wed, Mar 11, 2015	60.64	61.01	60.10	60.66
5740	NYSE	THO	Tue, Mar 10, 2015	61.16	61.40	60.22	60.46
5739	NYSE	THO	Mon, Mar 9, 2015	61.50	61.58	60.79	61.43
5738	NYSE	THO	Fri, Mar 6, 2015	63.00	63.94	60.86	61.35
5737	NYSE	THO	Thu, Mar 5, 2015	62.50	62.50	61.10	61.37
5736	NYSE	THO	Wed, Mar 4, 2015	62.41	62.47	61.43	62.32
5735	NYSE	THO	Tue, Mar 3, 2015	61.79	63.03	61.54	62.41
5734	NYSE	THO	Mon, Mar 2, 2015	61.77	62.34	61.13	61.35
5733	NYSE	THO	Fri, Feb 27, 2015	62.52	62.56	61.59	61.66
5732	NYSE	THO	Thu, Feb 26, 2015	62.32	62.81	62.16	62.43
5731	NYSE	THO	Wed, Feb 25, 2015	61.92	62.49	61.79	62.27
5730	NYSE	THO	Tue, Feb 24, 2015	61.05	62.03	60.41	61.91
5729	NYSE	THO	Mon, Feb 23, 2015	60.10	61.34	60.10	60.94
5728	NYSE	THO	Fri, Feb 20, 2015	59.86	60.27	59.33	60.23
5727	NYSE	THO	Thu, Feb 19, 2015	59.58	59.93	59.22	59.92
5726	NYSE	THO	Wed, Feb 18, 2015	59.55	59.82	58.80	59.72
5725	NYSE	THO	Tue, Feb 17, 2015	59.18	59.90	58.83	59.83
5724	NYSE	THO	Fri, Feb 13, 2015	59.57	59.57	58.84	59.19
5723	NYSE	THO	Thu, Feb 12, 2015	59.39	59.71	59.09	59.63
5722	NYSE	THO	Wed, Feb 11, 2015	59.08	59.36	58.65	59.19
5721	NYSE	THO	Tue, Feb 10, 2015	59.20	59.35	58.63	59.09
5720	NYSE	THO	Mon, Feb 9, 2015	59.67	60.12	59.03	59.15
5719	NYSE	THO	Fri, Feb 6, 2015	59.17	59.92	58.93	59.84
5718	NYSE	THO	Thu, Feb 5, 2015	58.88	59.27	58.52	59.02
5717	NYSE	THO	Wed, Feb 4, 2015	58.74	59.27	58.31	58.62
5716	NYSE	THO	Tue, Feb 3, 2015	58.04	59.17	57.69	58.83
5715	NYSE	THO	Mon, Feb 2, 2015	56.75	57.81	56.39	57.65
5714	NYSE	THO	Fri, Jan 30, 2015	57.49	57.99	56.31	56.35
5713	NYSE	THO	Thu, Jan 29, 2015	56.96	57.92	56.67	57.83
5712	NYSE	THO	Wed, Jan 28, 2015	58.00	58.17	56.90	56.96
5711	NYSE	THO	Tue, Jan 27, 2015	57.00	57.70	56.32	57.60
5710	NYSE	THO	Mon, Jan 26, 2015	55.64	57.67	55.51	57.65
5709	NYSE	THO	Fri, Jan 23, 2015	55.58	55.88	54.97	55.38
5708	NYSE	THO	Thu, Jan 22, 2015	54.23	55.65	54.04	55.58
5707	NYSE	THO	Wed, Jan 21, 2015	54.20	54.55	53.88	54.23
5706	NYSE	THO	Tue, Jan 20, 2015	54.81	54.81	53.74	54.33
5705	NYSE	THO	Fri, Jan 16, 2015	53.59	54.84	53.14	54.76
5704	NYSE	THO	Thu, Jan 15, 2015	54.77	54.83	53.18	53.70
5703	NYSE	THO	Wed, Jan 14, 2015	54.82	55.18	53.75	54.62
5702	NYSE	THO	Tue, Jan 13, 2015	56.00	56.76	54.80	55.51
5701	NYSE	THO	Mon, Jan 12, 2015	56.13	56.50	54.69	55.62
5700	NYSE	THO	Fri, Jan 9, 2015	58.09	58.09	55.86	56.22
5699	NYSE	THO	Thu, Jan 8, 2015	57.80	58.43	57.48	58.20
5698	NYSE	THO	Wed, Jan 7, 2015	56.70	57.54	56.39	57.34
5697	NYSE	THO	Tue, Jan 6, 2015	55.53	56.55	54.51	56.39
5696	NYSE	THO	Mon, Jan 5, 2015	55.54	55.78	54.31	55.22
5695	NYSE	THO	Fri, Jan 2, 2015	56.06	56.37	54.86	55.48
5694	NYSE	THO	Wed, Dec 31, 2014	55.95	56.70	55.47	55.87
5693	NYSE	THO	Tue, Dec 30, 2014	56.08	56.18	55.07	55.74
5692	NYSE	THO	Mon, Dec 29, 2014	55.75	56.69	55.75	56.02
5691	NYSE	THO	Fri, Dec 26, 2014	56.08	56.40	55.46	55.72
5690	NYSE	THO	Wed, Dec 24, 2014	55.71	56.11	55.51	55.88
5689	NYSE	THO	Tue, Dec 23, 2014	55.37	55.98	55.07	55.70
5688	NYSE	THO	Mon, Dec 22, 2014	55.20	55.28	54.58	54.93
5687	NYSE	THO	Fri, Dec 19, 2014	55.67	55.96	54.91	55.01
5686	NYSE	THO	Thu, Dec 18, 2014	54.46	56.03	53.28	56.02
5685	NYSE	THO	Wed, Dec 17, 2014	53.40	54.23	52.89	54.16
5684	NYSE	THO	Tue, Dec 16, 2014	53.00	53.73	52.98	53.32
5683	NYSE	THO	Mon, Dec 15, 2014	54.00	54.16	53.00	53.29
5682	NYSE	THO	Fri, Dec 12, 2014	54.30	54.72	53.64	53.73
5681	NYSE	THO	Thu, Dec 11, 2014	53.52	54.91	53.52	54.80
5680	NYSE	THO	Wed, Dec 10, 2014	53.34	53.58	52.82	53.07
5679	NYSE	THO	Tue, Dec 9, 2014	52.44	53.65	52.02	53.58
5678	NYSE	THO	Mon, Dec 8, 2014	53.05	53.46	52.65	52.78
5677	NYSE	THO	Fri, Dec 5, 2014	53.74	53.85	53.23	53.56
5676	NYSE	THO	Thu, Dec 4, 2014	56.79	56.85	54.41	54.60
5675	NYSE	THO	Wed, Dec 3, 2014	55.43	58.26	55.31	57.89
5674	NYSE	THO	Tue, Dec 2, 2014	56.84	57.89	54.50	55.52
5673	NYSE	THO	Mon, Dec 1, 2014	58.76	58.76	57.59	57.83
5672	NYSE	THO	Fri, Nov 28, 2014	58.03	59.00	57.54	58.76
5671	NYSE	THO	Wed, Nov 26, 2014	57.30	58.16	56.66	57.90
5670	NYSE	THO	Tue, Nov 25, 2014	57.44	57.67	57.16	57.33
5669	NYSE	THO	Mon, Nov 24, 2014	57.50	57.62	57.22	57.31
5668	NYSE	THO	Fri, Nov 21, 2014	57.55	57.55	57.02	57.20
5667	NYSE	THO	Thu, Nov 20, 2014	56.56	57.10	56.28	56.91
5666	NYSE	THO	Wed, Nov 19, 2014	56.64	56.91	56.09	56.77
5665	NYSE	THO	Tue, Nov 18, 2014	56.50	57.30	56.50	56.70
5664	NYSE	THO	Mon, Nov 17, 2014	55.79	56.54	55.42	56.38
5663	NYSE	THO	Fri, Nov 14, 2014	55.21	56.22	54.82	56.08
5662	NYSE	THO	Thu, Nov 13, 2014	55.48	55.94	55.46	55.52
5661	NYSE	THO	Wed, Nov 12, 2014	54.86	55.74	54.86	55.52
5660	NYSE	THO	Tue, Nov 11, 2014	54.89	55.10	54.43	55.05
5659	NYSE	THO	Mon, Nov 10, 2014	54.79	55.07	54.50	54.89
5658	NYSE	THO	Fri, Nov 7, 2014	54.74	54.90	54.44	54.80
5657	NYSE	THO	Thu, Nov 6, 2014	54.16	54.86	53.94	54.78
5656	NYSE	THO	Wed, Nov 5, 2014	53.47	54.26	53.12	54.20
5655	NYSE	THO	Tue, Nov 4, 2014	52.59	53.40	52.48	53.01
5654	NYSE	THO	Mon, Nov 3, 2014	52.83	52.92	52.26	52.66
5653	NYSE	THO	Fri, Oct 31, 2014	53.00	53.03	52.44	52.89
5652	NYSE	THO	Thu, Oct 30, 2014	52.33	52.53	51.95	52.53
5651	NYSE	THO	Wed, Oct 29, 2014	52.48	52.84	52.11	52.50
5650	NYSE	THO	Tue, Oct 28, 2014	51.44	52.59	51.04	52.40
5649	NYSE	THO	Mon, Oct 27, 2014	50.96	51.27	50.31	51.15
5648	NYSE	THO	Fri, Oct 24, 2014	51.42	51.58	50.82	51.16
5647	NYSE	THO	Thu, Oct 23, 2014	50.91	51.98	50.85	51.33
5646	NYSE	THO	Wed, Oct 22, 2014	50.71	51.41	50.30	50.44
5645	NYSE	THO	Tue, Oct 21, 2014	51.09	51.18	50.51	50.73
5644	NYSE	THO	Mon, Oct 20, 2014	50.49	51.33	50.49	50.60
5643	NYSE	THO	Fri, Oct 17, 2014	51.01	51.29	50.32	50.61
5642	NYSE	THO	Thu, Oct 16, 2014	49.48	50.46	49.04	50.24
5641	NYSE	THO	Wed, Oct 15, 2014	50.17	50.77	49.03	50.32
5640	NYSE	THO	Tue, Oct 14, 2014	50.48	51.62	50.26	51.08
5639	NYSE	THO	Mon, Oct 13, 2014	50.69	50.96	49.94	50.03
5638	NYSE	THO	Fri, Oct 10, 2014	51.14	51.74	50.55	50.56
5637	NYSE	THO	Thu, Oct 9, 2014	52.30	52.47	50.55	50.95
5636	NYSE	THO	Wed, Oct 8, 2014	52.05	52.44	51.37	52.39
5635	NYSE	THO	Tue, Oct 7, 2014	52.82	53.16	51.79	51.81
5634	NYSE	THO	Mon, Oct 6, 2014	52.68	53.27	52.45	53.01
5633	NYSE	THO	Fri, Oct 3, 2014	52.54	52.93	52.01	52.18
5632	NYSE	THO	Thu, Oct 2, 2014	51.19	52.20	51.17	52.08
5631	NYSE	THO	Wed, Oct 1, 2014	51.53	52.09	51.02	51.18
5630	NYSE	THO	Tue, Sep 30, 2014	52.20	52.32	51.23	51.50
5629	NYSE	THO	Mon, Sep 29, 2014	52.57	53.44	51.85	52.28
5628	NYSE	THO	Fri, Sep 26, 2014	54.00	54.00	52.00	52.92
5627	NYSE	THO	Thu, Sep 25, 2014	53.37	53.83	52.78	52.91
5626	NYSE	THO	Wed, Sep 24, 2014	52.97	53.48	52.81	53.39
5625	NYSE	THO	Tue, Sep 23, 2014	53.11	53.24	52.73	52.82
5624	NYSE	THO	Mon, Sep 22, 2014	53.75	53.85	52.92	53.11
5623	NYSE	THO	Fri, Sep 19, 2014	54.10	54.19	53.55	53.79
5622	NYSE	THO	Thu, Sep 18, 2014	53.48	54.33	53.35	53.93
5621	NYSE	THO	Wed, Sep 17, 2014	53.33	53.78	53.05	53.27
5620	NYSE	THO	Tue, Sep 16, 2014	53.23	53.57	52.85	53.38
5619	NYSE	THO	Mon, Sep 15, 2014	53.69	54.00	53.13	53.30
5618	NYSE	THO	Fri, Sep 12, 2014	53.82	54.00	53.34	53.61
5617	NYSE	THO	Thu, Sep 11, 2014	53.37	54.02	53.37	54.00
5616	NYSE	THO	Wed, Sep 10, 2014	53.70	53.89	53.42	53.58
5615	NYSE	THO	Tue, Sep 9, 2014	53.97	54.08	53.54	53.75
5614	NYSE	THO	Mon, Sep 8, 2014	53.87	54.07	53.62	53.99
5613	NYSE	THO	Fri, Sep 5, 2014	53.77	54.00	53.18	54.00
5612	NYSE	THO	Thu, Sep 4, 2014	54.10	54.95	53.69	53.91
5611	NYSE	THO	Wed, Sep 3, 2014	54.24	54.52	53.99	54.00
5610	NYSE	THO	Tue, Sep 2, 2014	53.90	54.33	53.84	54.00
5609	NYSE	THO	Fri, Aug 29, 2014	53.84	54.17	53.69	53.71
5608	NYSE	THO	Thu, Aug 28, 2014	53.29	54.09	52.91	53.84
5607	NYSE	THO	Wed, Aug 27, 2014	53.94	54.02	53.29	53.46
5606	NYSE	THO	Tue, Aug 26, 2014	54.00	54.05	53.69	53.74
5605	NYSE	THO	Mon, Aug 25, 2014	54.42	54.67	53.73	53.94
5604	NYSE	THO	Fri, Aug 22, 2014	54.44	54.44	53.70	54.08
5603	NYSE	THO	Thu, Aug 21, 2014	54.14	54.60	53.80	54.50
5602	NYSE	THO	Wed, Aug 20, 2014	54.16	54.26	53.76	54.02
5601	NYSE	THO	Tue, Aug 19, 2014	53.84	54.82	53.68	54.42
5600	NYSE	THO	Mon, Aug 18, 2014	52.53	53.66	52.53	53.65
5599	NYSE	THO	Fri, Aug 15, 2014	52.63	52.76	52.05	52.29
5598	NYSE	THO	Thu, Aug 14, 2014	52.12	52.49	51.50	52.49
5597	NYSE	THO	Wed, Aug 13, 2014	52.02	52.17	51.84	51.89
5596	NYSE	THO	Tue, Aug 12, 2014	51.85	52.23	51.82	51.95
5595	NYSE	THO	Mon, Aug 11, 2014	51.90	52.22	51.79	51.84
5594	NYSE	THO	Fri, Aug 8, 2014	51.26	51.86	51.16	51.78
5593	NYSE	THO	Thu, Aug 7, 2014	51.30	51.59	51.08	51.15
5592	NYSE	THO	Wed, Aug 6, 2014	50.50	51.14	50.50	51.08
5591	NYSE	THO	Tue, Aug 5, 2014	51.04	51.07	50.25	50.72
5590	NYSE	THO	Mon, Aug 4, 2014	52.75	53.66	52.75	53.46
5589	NYSE	THO	Fri, Aug 1, 2014	52.76	53.17	52.22	52.65
5588	NYSE	THO	Thu, Jul 31, 2014	52.86	53.07	52.31	52.97
5587	NYSE	THO	Wed, Jul 30, 2014	53.09	53.56	52.98	53.30
5586	NYSE	THO	Tue, Jul 29, 2014	52.81	53.17	52.76	52.98
5585	NYSE	THO	Mon, Jul 28, 2014	53.17	53.29	52.50	52.72
5584	NYSE	THO	Fri, Jul 25, 2014	53.32	53.54	53.11	53.18
5583	NYSE	THO	Thu, Jul 24, 2014	53.69	54.17	53.49	53.50
5582	NYSE	THO	Wed, Jul 23, 2014	53.72	54.23	53.52	53.67
5581	NYSE	THO	Tue, Jul 22, 2014	53.18	53.91	53.18	53.61
5580	NYSE	THO	Mon, Jul 21, 2014	52.99	53.30	52.70	53.03
5579	NYSE	THO	Fri, Jul 18, 2014	52.90	53.45	52.64	53.28
5578	NYSE	THO	Thu, Jul 17, 2014	52.83	53.07	52.24	52.65
5577	NYSE	THO	Wed, Jul 16, 2014	54.37	54.41	53.00	53.07
5576	NYSE	THO	Tue, Jul 15, 2014	54.26	54.50	53.65	54.03
5575	NYSE	THO	Mon, Jul 14, 2014	55.35	55.35	54.29	54.38
5574	NYSE	THO	Fri, Jul 11, 2014	54.63	55.20	54.57	54.86
5573	NYSE	THO	Thu, Jul 10, 2014	55.21	55.36	54.65	54.91
5572	NYSE	THO	Wed, Jul 9, 2014	56.18	56.53	55.82	56.04
5571	NYSE	THO	Tue, Jul 8, 2014	56.81	56.81	55.98	55.99
5570	NYSE	THO	Mon, Jul 7, 2014	56.58	57.44	56.47	56.90
5569	NYSE	THO	Thu, Jul 3, 2014	56.47	57.02	56.36	56.63
5568	NYSE	THO	Wed, Jul 2, 2014	56.85	57.13	56.27	56.38
5567	NYSE	THO	Tue, Jul 1, 2014	57.18	57.71	56.75	56.93
5566	NYSE	THO	Mon, Jun 30, 2014	56.09	57.01	55.89	56.87
5565	NYSE	THO	Fri, Jun 27, 2014	55.95	56.45	55.81	56.06
5564	NYSE	THO	Thu, Jun 26, 2014	57.33	57.33	55.84	56.29
5563	NYSE	THO	Wed, Jun 25, 2014	56.86	57.48	56.45	57.16
5562	NYSE	THO	Tue, Jun 24, 2014	57.63	58.37	56.79	56.88
5561	NYSE	THO	Mon, Jun 23, 2014	58.30	58.45	57.69	57.70
5560	NYSE	THO	Fri, Jun 20, 2014	58.50	58.64	57.88	58.17
5559	NYSE	THO	Thu, Jun 19, 2014	58.19	58.56	58.06	58.25
5558	NYSE	THO	Wed, Jun 18, 2014	57.69	58.26	57.55	57.96
5557	NYSE	THO	Tue, Jun 17, 2014	56.79	57.74	56.66	57.72
5556	NYSE	THO	Mon, Jun 16, 2014	56.71	57.11	56.49	57.01
5555	NYSE	THO	Fri, Jun 13, 2014	57.10	57.39	56.66	56.92
5554	NYSE	THO	Thu, Jun 12, 2014	57.96	58.37	56.78	57.03
5553	NYSE	THO	Wed, Jun 11, 2014	57.83	58.11	57.38	57.96
5552	NYSE	THO	Tue, Jun 10, 2014	59.04	59.28	58.06	58.42
5551	NYSE	THO	Mon, Jun 9, 2014	58.50	59.57	58.50	59.23
5550	NYSE	THO	Fri, Jun 6, 2014	59.59	60.16	58.25	58.41
5549	NYSE	THO	Thu, Jun 5, 2014	61.09	61.55	60.65	61.41
5548	NYSE	THO	Wed, Jun 4, 2014	60.06	60.82	60.02	60.74
5547	NYSE	THO	Tue, Jun 3, 2014	59.80	60.24	59.80	60.18
5546	NYSE	THO	Mon, Jun 2, 2014	60.15	60.39	59.90	59.99
5545	NYSE	THO	Fri, May 30, 2014	60.00	60.26	59.75	60.00
5544	NYSE	THO	Thu, May 29, 2014	59.98	60.15	59.73	59.99
5543	NYSE	THO	Wed, May 28, 2014	59.63	60.06	59.43	59.76
5542	NYSE	THO	Tue, May 27, 2014	59.47	59.64	59.08	59.51
5541	NYSE	THO	Fri, May 23, 2014	58.25	59.21	58.20	59.16
5540	NYSE	THO	Thu, May 22, 2014	58.48	58.79	57.95	58.24
5539	NYSE	THO	Wed, May 21, 2014	58.09	58.84	58.09	58.49
5538	NYSE	THO	Tue, May 20, 2014	58.39	58.43	57.35	57.85
5537	NYSE	THO	Mon, May 19, 2014	57.65	58.69	57.65	58.43
5536	NYSE	THO	Fri, May 16, 2014	57.78	57.95	57.25	57.94
5535	NYSE	THO	Thu, May 15, 2014	59.10	59.10	56.98	57.54
5534	NYSE	THO	Wed, May 14, 2014	60.60	60.74	59.10	59.22
5533	NYSE	THO	Tue, May 13, 2014	61.03	61.19	60.44	60.62
5532	NYSE	THO	Mon, May 12, 2014	60.88	61.26	60.64	60.96
5531	NYSE	THO	Fri, May 9, 2014	60.19	61.05	59.55	60.56
5530	NYSE	THO	Thu, May 8, 2014	60.76	61.51	60.05	60.41
5529	NYSE	THO	Wed, May 7, 2014	60.94	61.04	59.95	60.75
5528	NYSE	THO	Tue, May 6, 2014	59.92	61.75	59.92	60.64
5527	NYSE	THO	Mon, May 5, 2014	60.88	61.33	60.42	61.10
5526	NYSE	THO	Fri, May 2, 2014	61.42	61.82	61.10	61.31
5525	NYSE	THO	Thu, May 1, 2014	60.91	61.76	60.59	61.21
5524	NYSE	THO	Wed, Apr 30, 2014	60.08	61.05	59.45	60.87
5523	NYSE	THO	Tue, Apr 29, 2014	60.32	60.57	59.86	60.16
5522	NYSE	THO	Mon, Apr 28, 2014	60.26	60.69	59.02	60.19
5521	NYSE	THO	Fri, Apr 25, 2014	60.15	60.26	59.70	60.02
5520	NYSE	THO	Thu, Apr 24, 2014	61.24	61.38	59.92	60.40
5519	NYSE	THO	Wed, Apr 23, 2014	62.23	62.36	60.76	60.84
5518	NYSE	THO	Tue, Apr 22, 2014	62.39	62.84	62.11	62.31
5517	NYSE	THO	Mon, Apr 21, 2014	63.47	63.47	61.61	62.41
5516	NYSE	THO	Thu, Apr 17, 2014	62.74	63.79	62.23	63.22
5515	NYSE	THO	Wed, Apr 16, 2014	63.22	63.60	62.12	62.62
5514	NYSE	THO	Tue, Apr 15, 2014	61.49	63.35	60.91	62.84
5513	NYSE	THO	Mon, Apr 14, 2014	61.32	61.63	60.62	61.15
5512	NYSE	THO	Fri, Apr 11, 2014	62.02	62.39	60.37	60.82
5511	NYSE	THO	Thu, Apr 10, 2014	64.11	64.11	62.47	62.48
5510	NYSE	THO	Wed, Apr 9, 2014	62.65	64.55	62.34	64.16
5509	NYSE	THO	Tue, Apr 8, 2014	61.91	62.73	61.37	62.59
5508	NYSE	THO	Mon, Apr 7, 2014	62.37	62.37	61.25	62.03
5507	NYSE	THO	Fri, Apr 4, 2014	64.09	64.71	61.85	62.59
5506	NYSE	THO	Thu, Apr 3, 2014	63.03	63.64	62.60	63.41
5505	NYSE	THO	Wed, Apr 2, 2014	63.67	63.88	62.53	63.04
5504	NYSE	THO	Tue, Apr 1, 2014	60.90	64.04	60.90	64.01
5503	NYSE	THO	Mon, Mar 31, 2014	60.73	61.24	60.09	61.06
5502	NYSE	THO	Fri, Mar 28, 2014	59.63	60.51	59.46	60.48
5501	NYSE	THO	Thu, Mar 27, 2014	60.01	60.10	59.05	59.46
5500	NYSE	THO	Wed, Mar 26, 2014	59.85	60.23	59.66	59.80
5499	NYSE	THO	Tue, Mar 25, 2014	60.39	60.77	59.93	60.07
5498	NYSE	THO	Mon, Mar 24, 2014	60.65	60.73	59.53	60.05
5497	NYSE	THO	Fri, Mar 21, 2014	60.20	61.02	59.82	60.57
5496	NYSE	THO	Thu, Mar 20, 2014	59.31	60.06	59.07	60.01
5495	NYSE	THO	Wed, Mar 19, 2014	59.62	59.80	59.15	59.39
5494	NYSE	THO	Tue, Mar 18, 2014	59.54	59.87	59.37	59.62
5493	NYSE	THO	Mon, Mar 17, 2014	58.46	59.82	58.34	59.51
5492	NYSE	THO	Fri, Mar 14, 2014	57.90	59.04	57.69	58.22
5491	NYSE	THO	Thu, Mar 13, 2014	58.81	59.08	57.91	58.05
5490	NYSE	THO	Wed, Mar 12, 2014	58.61	59.05	58.23	58.69
5489	NYSE	THO	Tue, Mar 11, 2014	59.14	59.43	58.58	58.96
5488	NYSE	THO	Mon, Mar 10, 2014	59.34	60.14	58.86	59.09
5487	NYSE	THO	Fri, Mar 7, 2014	59.61	59.93	57.33	59.69
5486	NYSE	THO	Thu, Mar 6, 2014	58.02	59.20	57.77	58.84
5485	NYSE	THO	Wed, Mar 5, 2014	57.40	58.41	57.36	57.95
5484	NYSE	THO	Tue, Mar 4, 2014	56.58	57.77	56.43	57.55
5483	NYSE	THO	Mon, Mar 3, 2014	55.54	56.41	55.50	55.72
5482	NYSE	THO	Fri, Feb 28, 2014	55.60	56.45	55.44	56.01
5481	NYSE	THO	Thu, Feb 27, 2014	55.57	55.72	54.87	55.59
5480	NYSE	THO	Wed, Feb 26, 2014	55.44	56.46	55.09	55.65
5479	NYSE	THO	Tue, Feb 25, 2014	55.49	55.93	55.12	55.28
5478	NYSE	THO	Mon, Feb 24, 2014	55.31	55.94	55.25	55.44
5477	NYSE	THO	Fri, Feb 21, 2014	55.15	55.85	54.98	55.24
5476	NYSE	THO	Thu, Feb 20, 2014	55.54	55.89	54.81	55.15
5475	NYSE	THO	Wed, Feb 19, 2014	53.36	56.02	53.28	55.46
5474	NYSE	THO	Tue, Feb 18, 2014	52.95	54.49	52.80	53.43
5473	NYSE	THO	Fri, Feb 14, 2014	52.23	52.75	52.02	52.71
5472	NYSE	THO	Thu, Feb 13, 2014	51.72	52.69	51.62	52.38
5471	NYSE	THO	Wed, Feb 12, 2014	52.30	52.57	51.64	52.21
5470	NYSE	THO	Tue, Feb 11, 2014	51.90	52.52	51.43	52.21
5469	NYSE	THO	Mon, Feb 10, 2014	52.40	52.40	51.36	51.80
5468	NYSE	THO	Fri, Feb 7, 2014	51.93	52.63	51.73	52.40
5467	NYSE	THO	Thu, Feb 6, 2014	52.49	52.83	51.52	51.58
5466	NYSE	THO	Wed, Feb 5, 2014	50.05	53.35	49.33	52.45
5465	NYSE	THO	Tue, Feb 4, 2014	49.14	49.73	48.73	49.55
5464	NYSE	THO	Mon, Feb 3, 2014	51.28	51.59	48.24	49.03
5463	NYSE	THO	Fri, Jan 31, 2014	51.35	51.80	50.92	51.37
5462	NYSE	THO	Thu, Jan 30, 2014	52.85	53.06	52.09	52.21
5461	NYSE	THO	Wed, Jan 29, 2014	52.60	53.18	52.16	52.33
5460	NYSE	THO	Tue, Jan 28, 2014	53.07	53.43	52.76	53.08
5459	NYSE	THO	Mon, Jan 27, 2014	53.50	53.84	52.50	53.05
5458	NYSE	THO	Fri, Jan 24, 2014	54.25	54.25	53.09	53.50
5457	NYSE	THO	Thu, Jan 23, 2014	54.67	54.68	53.60	54.39
5456	NYSE	THO	Wed, Jan 22, 2014	54.93	55.54	54.38	55.31
5455	NYSE	THO	Tue, Jan 21, 2014	54.62	54.70	53.90	54.65
5454	NYSE	THO	Fri, Jan 17, 2014	54.17	54.60	53.96	54.10
5453	NYSE	THO	Thu, Jan 16, 2014	54.21	54.48	53.00	54.19
5452	NYSE	THO	Wed, Jan 15, 2014	54.81	55.05	54.22	54.51
5451	NYSE	THO	Tue, Jan 14, 2014	54.39	54.74	54.07	54.56
5450	NYSE	THO	Mon, Jan 13, 2014	55.08	55.23	53.96	54.27
5449	NYSE	THO	Fri, Jan 10, 2014	54.13	55.43	54.01	55.15
5448	NYSE	THO	Thu, Jan 9, 2014	53.78	54.21	53.29	53.78
5447	NYSE	THO	Wed, Jan 8, 2014	53.89	53.96	52.98	53.73
5446	NYSE	THO	Tue, Jan 7, 2014	54.82	54.89	53.75	53.90
5445	NYSE	THO	Mon, Jan 6, 2014	55.30	55.44	54.33	54.85
5444	NYSE	THO	Fri, Jan 3, 2014	54.83	55.17	54.26	54.98
5443	NYSE	THO	Thu, Jan 2, 2014	55.15	55.27	54.32	54.96
5442	NYSE	THO	Tue, Dec 31, 2013	54.85	55.65	54.70	55.23
5441	NYSE	THO	Mon, Dec 30, 2013	53.05	55.71	52.98	54.84
5440	NYSE	THO	Fri, Dec 27, 2013	53.06	53.38	52.60	52.97
5439	NYSE	THO	Thu, Dec 26, 2013	52.93	53.22	52.84	53.01
5438	NYSE	THO	Tue, Dec 24, 2013	53.06	53.48	52.67	52.93
5437	NYSE	THO	Mon, Dec 23, 2013	52.48	53.46	52.13	53.09
5436	NYSE	THO	Fri, Dec 20, 2013	51.77	52.65	51.69	52.13
5435	NYSE	THO	Thu, Dec 19, 2013	53.48	53.48	51.47	51.88
5434	NYSE	THO	Wed, Dec 18, 2013	53.50	53.66	52.40	53.49
5433	NYSE	THO	Tue, Dec 17, 2013	52.91	53.52	52.71	53.35
5432	NYSE	THO	Mon, Dec 16, 2013	54.03	54.28	53.06	53.09
5431	NYSE	THO	Fri, Dec 13, 2013	53.49	53.89	53.05	53.77
5430	NYSE	THO	Thu, Dec 12, 2013	53.45	53.51	52.97	53.29
5429	NYSE	THO	Wed, Dec 11, 2013	54.85	54.85	53.11	53.39
5428	NYSE	THO	Tue, Dec 10, 2013	55.65	55.65	54.44	54.82
5427	NYSE	THO	Mon, Dec 9, 2013	56.21	56.41	55.66	55.71
5426	NYSE	THO	Fri, Dec 6, 2013	55.49	56.78	55.30	56.29
5425	NYSE	THO	Thu, Dec 5, 2013	53.55	54.91	53.45	54.80
5424	NYSE	THO	Wed, Dec 4, 2013	53.59	54.10	53.00	53.61
5423	NYSE	THO	Tue, Dec 3, 2013	52.05	54.14	51.76	53.61
5422	NYSE	THO	Mon, Dec 2, 2013	54.06	55.42	53.61	54.25
5421	NYSE	THO	Fri, Nov 29, 2013	54.64	54.64	53.49	54.07
5420	NYSE	THO	Wed, Nov 27, 2013	54.17	54.50	54.06	54.39
5419	NYSE	THO	Tue, Nov 26, 2013	54.00	54.36	53.70	53.96
5418	NYSE	THO	Mon, Nov 25, 2013	53.56	54.16	53.25	53.89
5417	NYSE	THO	Fri, Nov 22, 2013	53.86	53.95	53.13	53.35
5416	NYSE	THO	Thu, Nov 21, 2013	52.63	53.79	52.50	53.77
5415	NYSE	THO	Wed, Nov 20, 2013	52.31	52.97	51.95	52.52
5414	NYSE	THO	Tue, Nov 19, 2013	52.63	53.13	52.10	52.29
5413	NYSE	THO	Mon, Nov 18, 2013	53.67	53.93	52.58	52.80
5412	NYSE	THO	Fri, Nov 15, 2013	53.00	53.67	52.34	53.46
5411	NYSE	THO	Thu, Nov 14, 2013	52.95	52.97	52.04	52.80
5410	NYSE	THO	Wed, Nov 13, 2013	51.99	52.85	51.51	52.78
5409	NYSE	THO	Tue, Nov 12, 2013	52.19	52.45	51.89	52.34
5408	NYSE	THO	Mon, Nov 11, 2013	52.40	52.71	51.77	52.43
5407	NYSE	THO	Fri, Nov 8, 2013	51.65	52.83	51.27	52.40
5406	NYSE	THO	Thu, Nov 7, 2013	52.30	52.35	51.00	51.49
5405	NYSE	THO	Wed, Nov 6, 2013	53.46	53.71	52.13	52.21
5404	NYSE	THO	Tue, Nov 5, 2013	54.50	55.71	53.04	53.26
5403	NYSE	THO	Mon, Nov 4, 2013	56.64	57.51	56.26	57.36
5402	NYSE	THO	Fri, Nov 1, 2013	57.46	57.46	55.67	56.56
5401	NYSE	THO	Thu, Oct 31, 2013	58.20	58.77	57.89	58.01
5400	NYSE	THO	Wed, Oct 30, 2013	59.06	59.11	57.55	58.11
5399	NYSE	THO	Tue, Oct 29, 2013	59.31	59.69	58.06	58.92
5398	NYSE	THO	Mon, Oct 28, 2013	58.99	59.32	58.20	59.22
5397	NYSE	THO	Fri, Oct 25, 2013	59.59	59.72	58.40	59.03
5396	NYSE	THO	Thu, Oct 24, 2013	59.23	59.94	58.62	59.53
5395	NYSE	THO	Wed, Oct 23, 2013	59.67	59.84	58.61	58.98
5394	NYSE	THO	Tue, Oct 22, 2013	58.99	59.94	58.55	59.79
5393	NYSE	THO	Mon, Oct 21, 2013	59.16	59.29	57.93	58.54
5392	NYSE	THO	Fri, Oct 18, 2013	58.41	59.16	57.85	58.95
5391	NYSE	THO	Thu, Oct 17, 2013	57.33	58.09	56.90	58.09
5390	NYSE	THO	Wed, Oct 16, 2013	56.50	57.78	56.50	57.48
5389	NYSE	THO	Tue, Oct 15, 2013	57.73	58.16	56.31	56.57
5388	NYSE	THO	Mon, Oct 14, 2013	57.27	58.30	56.75	58.11
5387	NYSE	THO	Fri, Oct 11, 2013	56.81	58.07	56.31	57.58
5386	NYSE	THO	Thu, Oct 10, 2013	56.13	56.98	56.10	56.82
5385	NYSE	THO	Wed, Oct 9, 2013	55.65	55.91	54.53	55.51
5384	NYSE	THO	Tue, Oct 8, 2013	56.92	56.92	55.06	55.36
5383	NYSE	THO	Mon, Oct 7, 2013	57.75	57.79	56.72	57.00
5382	NYSE	THO	Fri, Oct 4, 2013	57.69	58.13	57.30	57.92
5381	NYSE	THO	Thu, Oct 3, 2013	58.85	59.19	57.25	57.69
5380	NYSE	THO	Wed, Oct 2, 2013	58.74	59.19	57.93	59.08
5379	NYSE	THO	Tue, Oct 1, 2013	58.12	59.30	58.12	58.98
5378	NYSE	THO	Mon, Sep 30, 2013	58.05	58.47	57.13	58.04
5377	NYSE	THO	Fri, Sep 27, 2013	56.98	59.16	56.11	58.53
5376	NYSE	THO	Thu, Sep 26, 2013	57.19	57.59	55.92	56.43
5375	NYSE	THO	Wed, Sep 25, 2013	54.97	56.91	54.42	56.73
5374	NYSE	THO	Tue, Sep 24, 2013	53.50	55.27	53.50	54.63
5373	NYSE	THO	Mon, Sep 23, 2013	53.90	54.09	52.52	53.50
5372	NYSE	THO	Fri, Sep 20, 2013	54.97	55.29	53.75	53.95
5371	NYSE	THO	Thu, Sep 19, 2013	54.25	54.89	53.77	54.60
5370	NYSE	THO	Wed, Sep 18, 2013	52.87	53.93	52.14	53.76
5369	NYSE	THO	Tue, Sep 17, 2013	51.89	53.14	51.77	53.03
5368	NYSE	THO	Mon, Sep 16, 2013	52.86	52.86	51.68	51.83
5367	NYSE	THO	Fri, Sep 13, 2013	51.78	52.12	51.42	51.91
5366	NYSE	THO	Thu, Sep 12, 2013	52.04	52.21	51.07	51.47
5365	NYSE	THO	Wed, Sep 11, 2013	52.00	52.68	51.80	52.11
5364	NYSE	THO	Tue, Sep 10, 2013	51.96	52.28	51.76	52.00
5363	NYSE	THO	Mon, Sep 9, 2013	51.28	51.97	51.24	51.65
5362	NYSE	THO	Fri, Sep 6, 2013	52.37	52.75	51.04	51.28
5361	NYSE	THO	Thu, Sep 5, 2013	52.21	52.81	52.09	52.17
5360	NYSE	THO	Wed, Sep 4, 2013	51.31	52.65	51.31	52.21
5359	NYSE	THO	Tue, Sep 3, 2013	52.02	52.49	50.74	51.24
5358	NYSE	THO	Fri, Aug 30, 2013	52.03	52.32	50.65	51.23
5357	NYSE	THO	Thu, Aug 29, 2013	50.83	52.41	50.82	51.91
5356	NYSE	THO	Wed, Aug 28, 2013	50.26	51.23	49.28	50.99
5355	NYSE	THO	Tue, Aug 27, 2013	51.34	51.69	50.14	50.14
5354	NYSE	THO	Mon, Aug 26, 2013	52.39	52.52	51.82	51.95
5353	NYSE	THO	Fri, Aug 23, 2013	52.71	52.71	52.03	52.18
5352	NYSE	THO	Thu, Aug 22, 2013	52.09	52.79	52.09	52.53
5351	NYSE	THO	Wed, Aug 21, 2013	51.95	52.40	51.70	51.79
5350	NYSE	THO	Tue, Aug 20, 2013	51.24	52.40	51.04	51.97
5349	NYSE	THO	Mon, Aug 19, 2013	52.09	52.40	51.26	51.27
5348	NYSE	THO	Fri, Aug 16, 2013	52.70	53.00	50.87	52.25
5347	NYSE	THO	Thu, Aug 15, 2013	54.19	54.19	52.59	52.70
5346	NYSE	THO	Wed, Aug 14, 2013	54.80	55.25	54.64	54.94
5345	NYSE	THO	Tue, Aug 13, 2013	54.37	54.99	54.10	54.96
5344	NYSE	THO	Mon, Aug 12, 2013	53.95	54.96	53.75	54.34
5343	NYSE	THO	Fri, Aug 9, 2013	54.46	55.03	53.67	54.27
5342	NYSE	THO	Thu, Aug 8, 2013	54.61	54.98	53.86	54.08
5341	NYSE	THO	Wed, Aug 7, 2013	55.85	55.85	54.22	54.47
5340	NYSE	THO	Tue, Aug 6, 2013	54.66	55.93	54.61	55.90
5339	NYSE	THO	Mon, Aug 5, 2013	54.83	55.00	54.02	54.96
5338	NYSE	THO	Fri, Aug 2, 2013	54.29	55.00	54.27	54.90
5337	NYSE	THO	Thu, Aug 1, 2013	54.68	55.60	54.63	55.08
5336	NYSE	THO	Wed, Jul 31, 2013	53.47	54.50	53.47	54.05
5335	NYSE	THO	Tue, Jul 30, 2013	53.53	54.25	52.57	53.40
5334	NYSE	THO	Mon, Jul 29, 2013	54.15	54.51	53.26	53.42
5333	NYSE	THO	Fri, Jul 26, 2013	53.79	54.30	53.55	54.15
5332	NYSE	THO	Thu, Jul 25, 2013	54.92	55.07	53.32	54.06
5331	NYSE	THO	Wed, Jul 24, 2013	55.53	55.77	54.74	54.89
5330	NYSE	THO	Tue, Jul 23, 2013	55.34	55.69	55.00	55.27
5329	NYSE	THO	Mon, Jul 22, 2013	54.54	55.44	54.17	55.24
5328	NYSE	THO	Fri, Jul 19, 2013	53.21	54.08	53.01	53.99
5327	NYSE	THO	Thu, Jul 18, 2013	52.64	53.45	52.60	53.15
5326	NYSE	THO	Wed, Jul 17, 2013	51.76	52.70	51.76	52.48
5325	NYSE	THO	Tue, Jul 16, 2013	52.26	52.37	51.04	51.79
5324	NYSE	THO	Mon, Jul 15, 2013	52.18	52.88	51.86	52.44
5323	NYSE	THO	Fri, Jul 12, 2013	50.60	51.84	50.60	51.78
5322	NYSE	THO	Thu, Jul 11, 2013	51.39	51.50	50.14	50.51
5321	NYSE	THO	Wed, Jul 10, 2013	51.19	51.47	50.00	50.50
5320	NYSE	THO	Tue, Jul 9, 2013	51.26	51.90	50.90	51.21
5319	NYSE	THO	Mon, Jul 8, 2013	51.45	51.89	50.48	50.85
5318	NYSE	THO	Fri, Jul 5, 2013	50.21	51.61	50.21	51.03
5317	NYSE	THO	Wed, Jul 3, 2013	50.08	50.63	49.80	50.00
5316	NYSE	THO	Tue, Jul 2, 2013	50.55	51.29	50.26	50.44
5315	NYSE	THO	Mon, Jul 1, 2013	49.59	50.47	49.23	50.25
5314	NYSE	THO	Fri, Jun 28, 2013	49.30	49.81	49.00	49.18
5313	NYSE	THO	Thu, Jun 27, 2013	48.89	50.14	48.89	49.38
5312	NYSE	THO	Wed, Jun 26, 2013	47.86	48.68	47.86	48.36
5311	NYSE	THO	Tue, Jun 25, 2013	46.54	47.46	46.07	47.27
5310	NYSE	THO	Mon, Jun 24, 2013	46.13	46.19	44.75	45.86
5309	NYSE	THO	Fri, Jun 21, 2013	46.60	47.02	46.26	46.60
5308	NYSE	THO	Thu, Jun 20, 2013	47.31	47.48	46.30	46.49
5307	NYSE	THO	Wed, Jun 19, 2013	48.22	48.42	47.53	47.71
5306	NYSE	THO	Tue, Jun 18, 2013	47.65	48.20	47.51	48.09
5305	NYSE	THO	Mon, Jun 17, 2013	48.31	49.06	47.36	47.50
5304	NYSE	THO	Fri, Jun 14, 2013	47.85	48.30	47.29	47.81
5303	NYSE	THO	Thu, Jun 13, 2013	47.04	47.88	47.00	47.77
5302	NYSE	THO	Wed, Jun 12, 2013	47.16	47.33	46.59	46.93
5301	NYSE	THO	Tue, Jun 11, 2013	46.26	47.47	46.14	46.67
5300	NYSE	THO	Mon, Jun 10, 2013	46.62	47.71	46.02	47.30
5299	NYSE	THO	Fri, Jun 7, 2013	43.25	46.93	43.25	46.16
5298	NYSE	THO	Thu, Jun 6, 2013	41.05	41.69	41.03	41.24
5297	NYSE	THO	Wed, Jun 5, 2013	41.91	42.04	40.94	41.11
5296	NYSE	THO	Tue, Jun 4, 2013	42.41	42.74	41.51	41.93
5295	NYSE	THO	Mon, Jun 3, 2013	42.80	43.09	41.48	42.32
5294	NYSE	THO	Fri, May 31, 2013	43.02	43.44	42.69	42.71
5293	NYSE	THO	Thu, May 30, 2013	42.35	43.42	42.33	43.23
5292	NYSE	THO	Wed, May 29, 2013	41.89	42.69	41.87	42.20
5291	NYSE	THO	Tue, May 28, 2013	41.75	42.67	41.70	42.25
5290	NYSE	THO	Fri, May 24, 2013	40.82	41.24	40.45	41.24
5289	NYSE	THO	Thu, May 23, 2013	40.48	41.27	40.33	41.10
5288	NYSE	THO	Wed, May 22, 2013	42.09	42.45	40.84	41.02
5287	NYSE	THO	Tue, May 21, 2013	41.89	42.39	41.54	42.04
5286	NYSE	THO	Mon, May 20, 2013	41.44	42.18	41.25	41.92
5285	NYSE	THO	Fri, May 17, 2013	40.98	41.86	40.92	41.49
5284	NYSE	THO	Thu, May 16, 2013	41.27	41.56	40.56	40.81
5283	NYSE	THO	Wed, May 15, 2013	40.10	41.54	40.10	41.37
5282	NYSE	THO	Tue, May 14, 2013	39.87	40.24	39.74	40.23
5281	NYSE	THO	Mon, May 13, 2013	40.36	40.36	38.75	39.85
5280	NYSE	THO	Fri, May 10, 2013	40.33	40.61	40.11	40.37
5279	NYSE	THO	Thu, May 9, 2013	40.26	40.55	40.20	40.33
5278	NYSE	THO	Wed, May 8, 2013	40.71	40.79	40.19	40.30
5277	NYSE	THO	Tue, May 7, 2013	40.72	40.78	40.12	40.69
5276	NYSE	THO	Mon, May 6, 2013	39.73	40.68	39.06	40.54
5275	NYSE	THO	Fri, May 3, 2013	37.93	39.82	37.82	39.32
5274	NYSE	THO	Thu, May 2, 2013	36.83	37.41	36.68	37.34
5273	NYSE	THO	Wed, May 1, 2013	36.85	37.11	36.40	36.86
5272	NYSE	THO	Tue, Apr 30, 2013	37.85	37.94	36.86	37.09
5271	NYSE	THO	Mon, Apr 29, 2013	37.84	38.37	37.61	37.90
5270	NYSE	THO	Fri, Apr 26, 2013	37.45	37.94	37.30	37.62
5269	NYSE	THO	Thu, Apr 25, 2013	36.62	37.82	36.59	37.42
5268	NYSE	THO	Wed, Apr 24, 2013	35.99	36.73	35.95	36.47
5267	NYSE	THO	Tue, Apr 23, 2013	35.56	36.33	35.34	36.03
5266	NYSE	THO	Mon, Apr 22, 2013	35.31	35.49	34.51	35.31
5265	NYSE	THO	Fri, Apr 19, 2013	35.25	35.40	34.99	35.19
5264	NYSE	THO	Thu, Apr 18, 2013	35.82	35.93	34.91	35.12
5263	NYSE	THO	Wed, Apr 17, 2013	36.26	36.36	35.54	35.78
5262	NYSE	THO	Tue, Apr 16, 2013	35.76	36.53	35.61	36.53
5261	NYSE	THO	Mon, Apr 15, 2013	36.78	36.78	35.51	35.57
5260	NYSE	THO	Fri, Apr 12, 2013	37.07	37.34	36.50	37.00
5259	NYSE	THO	Thu, Apr 11, 2013	36.56	37.71	36.28	37.27
5258	NYSE	THO	Wed, Apr 10, 2013	35.99	36.95	35.76	36.56
5257	NYSE	THO	Tue, Apr 9, 2013	36.06	36.39	35.67	35.92
5256	NYSE	THO	Mon, Apr 8, 2013	36.14	36.22	35.63	36.07
5255	NYSE	THO	Fri, Apr 5, 2013	35.52	36.17	35.14	36.09
5254	NYSE	THO	Thu, Apr 4, 2013	35.95	36.34	35.55	36.23
5253	NYSE	THO	Wed, Apr 3, 2013	36.80	36.82	35.61	36.01
5252	NYSE	THO	Tue, Apr 2, 2013	37.11	37.24	36.48	36.73
5251	NYSE	THO	Mon, Apr 1, 2013	36.61	37.27	36.61	37.05
5250	NYSE	THO	Thu, Mar 28, 2013	36.53	37.47	36.53	36.79
5249	NYSE	THO	Wed, Mar 27, 2013	35.70	36.53	35.70	36.41
5248	NYSE	THO	Tue, Mar 26, 2013	36.78	36.78	35.64	36.08
5247	NYSE	THO	Mon, Mar 25, 2013	36.48	36.60	36.08	36.45
5246	NYSE	THO	Fri, Mar 22, 2013	36.55	36.59	36.16	36.28
5245	NYSE	THO	Thu, Mar 21, 2013	37.00	37.17	36.25	36.43
5244	NYSE	THO	Wed, Mar 20, 2013	37.14	37.35	36.75	37.16
5243	NYSE	THO	Tue, Mar 19, 2013	37.67	37.74	36.65	36.95
5242	NYSE	THO	Mon, Mar 18, 2013	38.27	38.27	37.36	37.48
5241	NYSE	THO	Fri, Mar 15, 2013	39.07	39.07	38.53	38.70
5240	NYSE	THO	Thu, Mar 14, 2013	38.81	39.30	38.51	39.13
5239	NYSE	THO	Wed, Mar 13, 2013	38.58	38.70	38.24	38.62
5238	NYSE	THO	Tue, Mar 12, 2013	38.08	38.80	38.05	38.54
5237	NYSE	THO	Mon, Mar 11, 2013	37.60	38.30	37.47	38.13
5236	NYSE	THO	Fri, Mar 8, 2013	36.98	37.94	36.05	37.73
5235	NYSE	THO	Thu, Mar 7, 2013	38.54	38.86	38.33	38.44
5234	NYSE	THO	Wed, Mar 6, 2013	38.00	38.38	37.77	38.33
5233	NYSE	THO	Tue, Mar 5, 2013	38.00	38.27	37.51	37.84
5232	NYSE	THO	Mon, Mar 4, 2013	37.63	37.88	37.45	37.82
5231	NYSE	THO	Fri, Mar 1, 2013	37.45	38.04	36.98	37.72
5230	NYSE	THO	Thu, Feb 28, 2013	37.77	38.07	37.59	37.59
5229	NYSE	THO	Wed, Feb 27, 2013	36.87	38.04	36.69	37.76
5228	NYSE	THO	Tue, Feb 26, 2013	36.70	37.24	36.30	36.91
5227	NYSE	THO	Mon, Feb 25, 2013	37.95	38.08	36.49	36.49
5226	NYSE	THO	Fri, Feb 22, 2013	36.96	37.92	36.96	37.78
5225	NYSE	THO	Thu, Feb 21, 2013	36.93	37.05	36.30	36.80
5224	NYSE	THO	Wed, Feb 20, 2013	38.00	38.11	36.89	37.05
5223	NYSE	THO	Tue, Feb 19, 2013	38.08	38.54	37.84	37.98
5222	NYSE	THO	Fri, Feb 15, 2013	38.03	38.60	37.98	38.02
5221	NYSE	THO	Thu, Feb 14, 2013	37.67	38.25	37.57	38.06
5220	NYSE	THO	Wed, Feb 13, 2013	37.81	37.96	37.55	37.77
5219	NYSE	THO	Tue, Feb 12, 2013	37.83	38.20	37.65	37.80
5218	NYSE	THO	Mon, Feb 11, 2013	37.82	37.93	37.65	37.81
5217	NYSE	THO	Fri, Feb 8, 2013	37.86	37.99	37.49	37.93
5216	NYSE	THO	Thu, Feb 7, 2013	38.06	38.37	37.81	37.93
5215	NYSE	THO	Wed, Feb 6, 2013	38.11	38.44	37.37	37.85
5214	NYSE	THO	Tue, Feb 5, 2013	41.00	41.09	37.68	37.99
5213	NYSE	THO	Mon, Feb 4, 2013	42.01	42.01	39.45	39.80
5212	NYSE	THO	Fri, Feb 1, 2013	42.43	42.67	41.96	42.35
5211	NYSE	THO	Thu, Jan 31, 2013	41.89	42.18	41.49	42.08
5210	NYSE	THO	Wed, Jan 30, 2013	42.66	42.66	41.75	41.91
5209	NYSE	THO	Tue, Jan 29, 2013	43.50	43.65	42.29	42.60
5208	NYSE	THO	Mon, Jan 28, 2013	44.25	44.28	43.47	43.52
5207	NYSE	THO	Fri, Jan 25, 2013	42.87	44.03	42.76	43.91
5206	NYSE	THO	Thu, Jan 24, 2013	40.43	42.46	40.43	42.39
5205	NYSE	THO	Wed, Jan 23, 2013	40.52	40.80	40.19	40.57
5204	NYSE	THO	Tue, Jan 22, 2013	40.47	40.54	40.25	40.52
5203	NYSE	THO	Fri, Jan 18, 2013	40.74	40.87	39.96	40.42
5202	NYSE	THO	Thu, Jan 17, 2013	41.25	41.59	40.29	40.84
5201	NYSE	THO	Wed, Jan 16, 2013	41.37	41.37	40.51	40.82
5200	NYSE	THO	Tue, Jan 15, 2013	40.76	41.70	40.62	41.45
5199	NYSE	THO	Mon, Jan 14, 2013	41.35	41.44	40.73	40.89
5198	NYSE	THO	Fri, Jan 11, 2013	40.99	41.43	40.90	41.20
5197	NYSE	THO	Thu, Jan 10, 2013	40.77	41.10	40.07	40.86
5196	NYSE	THO	Wed, Jan 9, 2013	39.54	40.75	39.54	40.39
5195	NYSE	THO	Tue, Jan 8, 2013	38.74	39.67	38.69	39.63
5194	NYSE	THO	Mon, Jan 7, 2013	38.62	39.17	38.51	38.95
5193	NYSE	THO	Fri, Jan 4, 2013	38.68	38.72	38.32	38.70
5192	NYSE	THO	Thu, Jan 3, 2013	38.40	38.68	38.03	38.46
5191	NYSE	THO	Wed, Jan 2, 2013	38.71	38.72	37.81	38.45
5190	NYSE	THO	Mon, Dec 31, 2012	36.84	37.65	36.59	37.43
5189	NYSE	THO	Fri, Dec 28, 2012	37.41	37.43	36.65	36.84
5188	NYSE	THO	Thu, Dec 27, 2012	37.65	37.89	36.81	37.66
5187	NYSE	THO	Wed, Dec 26, 2012	37.99	38.27	37.60	37.68
5186	NYSE	THO	Mon, Dec 24, 2012	38.39	38.39	37.27	37.88
5185	NYSE	THO	Fri, Dec 21, 2012	38.03	39.36	37.82	38.65
5184	NYSE	THO	Thu, Dec 20, 2012	37.24	38.36	37.24	38.35
5183	NYSE	THO	Wed, Dec 19, 2012	36.01	37.26	35.95	36.99
5182	NYSE	THO	Tue, Dec 18, 2012	36.82	37.64	36.82	37.46
5181	NYSE	THO	Mon, Dec 17, 2012	36.20	36.86	36.11	36.68
5180	NYSE	THO	Fri, Dec 14, 2012	36.68	37.06	36.17	36.18
5179	NYSE	THO	Thu, Dec 13, 2012	37.18	37.33	36.64	36.70
5178	NYSE	THO	Wed, Dec 12, 2012	37.28	37.67	37.06	37.26
5177	NYSE	THO	Tue, Dec 11, 2012	36.73	37.36	35.84	36.94
5176	NYSE	THO	Mon, Dec 10, 2012	36.16	36.92	35.94	36.65
5175	NYSE	THO	Fri, Dec 7, 2012	36.64	36.82	35.92	36.29
5174	NYSE	THO	Thu, Dec 6, 2012	36.05	36.71	35.77	36.66
5173	NYSE	THO	Wed, Dec 5, 2012	36.60	36.79	35.78	36.03
5172	NYSE	THO	Tue, Dec 4, 2012	36.84	36.92	36.06	36.61
5171	NYSE	THO	Mon, Dec 3, 2012	38.04	38.47	36.49	36.74
5170	NYSE	THO	Fri, Nov 30, 2012	37.94	38.07	37.00	37.74
5169	NYSE	THO	Thu, Nov 29, 2012	39.15	39.36	37.76	37.95
5168	NYSE	THO	Wed, Nov 28, 2012	38.12	39.00	37.75	38.97
5167	NYSE	THO	Tue, Nov 27, 2012	40.20	41.00	38.28	38.60
5166	NYSE	THO	Mon, Nov 26, 2012	42.62	43.66	41.96	43.60
5165	NYSE	THO	Fri, Nov 23, 2012	42.34	42.85	42.34	42.72
5164	NYSE	THO	Wed, Nov 21, 2012	42.25	42.48	41.65	42.07
5163	NYSE	THO	Tue, Nov 20, 2012	41.20	42.31	41.01	42.25
5162	NYSE	THO	Mon, Nov 19, 2012	41.09	41.30	40.39	41.21
5161	NYSE	THO	Fri, Nov 16, 2012	41.32	41.55	40.08	40.30
5160	NYSE	THO	Thu, Nov 15, 2012	41.42	42.00	40.37	41.16
5159	NYSE	THO	Wed, Nov 14, 2012	42.76	42.93	41.49	41.74
5158	NYSE	THO	Tue, Nov 13, 2012	42.51	42.86	42.14	42.45
5157	NYSE	THO	Mon, Nov 12, 2012	43.00	43.45	42.36	42.74
5156	NYSE	THO	Fri, Nov 9, 2012	42.46	43.11	42.21	42.87
5155	NYSE	THO	Thu, Nov 8, 2012	42.78	43.13	42.19	42.60
5154	NYSE	THO	Wed, Nov 7, 2012	44.51	44.51	42.65	42.83
5153	NYSE	THO	Tue, Nov 6, 2012	41.68	45.75	41.18	44.25
5152	NYSE	THO	Mon, Nov 5, 2012	39.73	40.44	39.64	40.15
5151	NYSE	THO	Fri, Nov 2, 2012	40.38	40.38	39.16	39.73
5150	NYSE	THO	Thu, Nov 1, 2012	37.98	40.19	37.87	40.11
5149	NYSE	THO	Wed, Oct 31, 2012	37.67	38.44	37.62	38.03
5148	NYSE	THO	Fri, Oct 26, 2012	36.88	38.12	36.88	37.86
5147	NYSE	THO	Thu, Oct 25, 2012	37.48	37.54	36.24	36.80
5146	NYSE	THO	Wed, Oct 24, 2012	38.19	38.25	37.01	37.09
5145	NYSE	THO	Tue, Oct 23, 2012	36.85	38.01	36.50	37.87
5144	NYSE	THO	Mon, Oct 22, 2012	38.07	38.15	36.74	37.40
5143	NYSE	THO	Fri, Oct 19, 2012	38.28	38.44	37.81	38.06
5142	NYSE	THO	Thu, Oct 18, 2012	38.87	38.93	38.05	38.47
5141	NYSE	THO	Wed, Oct 17, 2012	37.58	38.90	37.53	38.87
5140	NYSE	THO	Tue, Oct 16, 2012	36.55	37.62	36.55	37.60
5139	NYSE	THO	Mon, Oct 15, 2012	36.24	36.90	36.24	36.88
5138	NYSE	THO	Fri, Oct 12, 2012	35.93	36.24	35.88	36.04
5137	NYSE	THO	Thu, Oct 11, 2012	35.98	36.25	35.81	35.96
5136	NYSE	THO	Wed, Oct 10, 2012	35.94	36.18	35.45	35.53
5135	NYSE	THO	Tue, Oct 9, 2012	36.26	36.42	35.66	35.95
5134	NYSE	THO	Mon, Oct 8, 2012	36.52	36.78	35.86	36.15
5133	NYSE	THO	Fri, Oct 5, 2012	37.00	37.12	36.59	36.72
5132	NYSE	THO	Thu, Oct 4, 2012	37.56	37.85	36.59	36.95
5131	NYSE	THO	Wed, Oct 3, 2012	35.61	36.00	35.14	35.56
5130	NYSE	THO	Tue, Oct 2, 2012	35.53	35.97	34.93	35.59
5129	NYSE	THO	Mon, Oct 1, 2012	36.33	36.50	36.14	36.32
5128	NYSE	THO	Fri, Sep 28, 2012	36.03	36.46	35.91	36.32
5127	NYSE	THO	Thu, Sep 27, 2012	37.25	37.49	35.77	36.39
5126	NYSE	THO	Wed, Sep 26, 2012	34.25	34.65	33.93	34.41
5125	NYSE	THO	Tue, Sep 25, 2012	35.50	35.51	34.19	34.24
5124	NYSE	THO	Mon, Sep 24, 2012	34.82	35.66	34.79	35.43
5123	NYSE	THO	Fri, Sep 21, 2012	35.88	36.04	34.91	35.09
5122	NYSE	THO	Thu, Sep 20, 2012	35.22	35.79	34.88	35.48
5121	NYSE	THO	Wed, Sep 19, 2012	35.51	36.00	35.06	35.57
5120	NYSE	THO	Tue, Sep 18, 2012	35.32	35.40	35.09	35.34
5119	NYSE	THO	Mon, Sep 17, 2012	35.71	35.72	35.06	35.37
5118	NYSE	THO	Fri, Sep 14, 2012	34.48	36.71	34.35	35.85
5117	NYSE	THO	Thu, Sep 13, 2012	33.73	34.54	33.29	34.37
5116	NYSE	THO	Wed, Sep 12, 2012	33.84	33.84	32.75	33.71
5115	NYSE	THO	Tue, Sep 11, 2012	32.75	34.26	32.69	33.75
5114	NYSE	THO	Mon, Sep 10, 2012	32.31	32.88	32.28	32.67
5113	NYSE	THO	Fri, Sep 7, 2012	32.00	32.67	31.88	32.36
5112	NYSE	THO	Thu, Sep 6, 2012	31.43	32.06	31.36	32.00
5111	NYSE	THO	Wed, Sep 5, 2012	31.50	31.75	31.08	31.14
5110	NYSE	THO	Tue, Sep 4, 2012	31.36	31.82	30.75	31.57
5109	NYSE	THO	Fri, Aug 31, 2012	31.67	31.73	31.03	31.44
5108	NYSE	THO	Thu, Aug 30, 2012	31.46	31.53	30.92	31.31
5107	NYSE	THO	Wed, Aug 29, 2012	31.45	31.85	31.42	31.64
5106	NYSE	THO	Tue, Aug 28, 2012	31.42	31.70	31.16	31.48
5105	NYSE	THO	Mon, Aug 27, 2012	31.54	31.85	31.19	31.44
5104	NYSE	THO	Fri, Aug 24, 2012	31.77	31.91	31.00	31.42
5103	NYSE	THO	Thu, Aug 23, 2012	32.05	32.25	31.36	31.77
5102	NYSE	THO	Wed, Aug 22, 2012	32.51	32.52	31.76	32.17
5101	NYSE	THO	Tue, Aug 21, 2012	33.07	33.15	32.48	32.59
5100	NYSE	THO	Mon, Aug 20, 2012	33.13	33.20	32.72	32.89
5099	NYSE	THO	Fri, Aug 17, 2012	33.00	33.37	32.83	33.13
5098	NYSE	THO	Thu, Aug 16, 2012	32.29	33.37	32.15	32.94
5097	NYSE	THO	Wed, Aug 15, 2012	32.06	32.49	32.05	32.39
5096	NYSE	THO	Tue, Aug 14, 2012	32.27	32.68	31.87	32.14
5095	NYSE	THO	Mon, Aug 13, 2012	32.52	32.64	31.79	31.99
5094	NYSE	THO	Fri, Aug 10, 2012	32.87	32.91	32.59	32.71
5093	NYSE	THO	Thu, Aug 9, 2012	33.10	33.18	32.52	32.95
5092	NYSE	THO	Wed, Aug 8, 2012	32.56	33.80	31.84	33.19
5091	NYSE	THO	Tue, Aug 7, 2012	31.29	33.05	31.29	32.68
5090	NYSE	THO	Mon, Aug 6, 2012	30.90	31.33	30.80	31.06
5089	NYSE	THO	Fri, Aug 3, 2012	31.00	32.37	29.80	30.96
5088	NYSE	THO	Thu, Aug 2, 2012	27.34	27.75	26.93	27.22
5087	NYSE	THO	Wed, Aug 1, 2012	28.91	28.96	27.57	27.65
5086	NYSE	THO	Tue, Jul 31, 2012	28.42	29.52	28.42	28.73
5085	NYSE	THO	Mon, Jul 30, 2012	28.46	28.70	28.14	28.42
5084	NYSE	THO	Fri, Jul 27, 2012	28.25	28.58	28.04	28.44
5083	NYSE	THO	Thu, Jul 26, 2012	27.63	28.01	27.09	27.94
5082	NYSE	THO	Wed, Jul 25, 2012	28.19	28.19	27.00	27.23
5081	NYSE	THO	Tue, Jul 24, 2012	28.88	29.01	27.84	28.12
5080	NYSE	THO	Mon, Jul 23, 2012	28.51	29.05	28.12	28.79
5079	NYSE	THO	Fri, Jul 20, 2012	29.10	29.36	29.02	29.25
5078	NYSE	THO	Thu, Jul 19, 2012	28.97	29.66	28.94	29.39
5077	NYSE	THO	Wed, Jul 18, 2012	28.68	29.53	28.55	28.93
5076	NYSE	THO	Tue, Jul 17, 2012	28.45	29.14	28.45	28.82
5075	NYSE	THO	Mon, Jul 16, 2012	28.06	28.40	27.88	28.30
5074	NYSE	THO	Fri, Jul 13, 2012	27.34	28.18	27.24	28.07
5073	NYSE	THO	Thu, Jul 12, 2012	27.09	27.31	26.59	27.17
5072	NYSE	THO	Wed, Jul 11, 2012	27.45	27.52	27.00	27.28
5071	NYSE	THO	Tue, Jul 10, 2012	27.37	27.81	27.23	27.44
5070	NYSE	THO	Mon, Jul 9, 2012	27.24	27.37	26.91	27.25
5069	NYSE	THO	Fri, Jul 6, 2012	27.61	27.79	27.21	27.37
5068	NYSE	THO	Thu, Jul 5, 2012	27.74	28.08	27.46	27.94
5067	NYSE	THO	Tue, Jul 3, 2012	27.46	27.85	27.38	27.81
5066	NYSE	THO	Mon, Jul 2, 2012	27.58	27.87	27.08	27.50
5065	NYSE	THO	Fri, Jun 29, 2012	27.71	27.71	26.87	27.41
5064	NYSE	THO	Thu, Jun 28, 2012	26.83	27.45	26.60	27.12
5063	NYSE	THO	Wed, Jun 27, 2012	27.13	27.23	26.69	27.07
5062	NYSE	THO	Tue, Jun 26, 2012	27.00	27.62	26.66	26.90
5061	NYSE	THO	Mon, Jun 25, 2012	26.82	27.14	26.27	26.90
5060	NYSE	THO	Fri, Jun 22, 2012	27.22	27.47	26.90	27.36
5059	NYSE	THO	Thu, Jun 21, 2012	28.61	28.78	27.10	27.17
5058	NYSE	THO	Wed, Jun 20, 2012	28.35	28.92	28.15	28.71
5057	NYSE	THO	Tue, Jun 19, 2012	28.05	28.95	28.05	28.36
5056	NYSE	THO	Mon, Jun 18, 2012	27.78	28.21	27.56	28.06
5055	NYSE	THO	Fri, Jun 15, 2012	28.51	28.60	27.82	27.95
5054	NYSE	THO	Thu, Jun 14, 2012	28.43	28.76	28.32	28.50
5053	NYSE	THO	Wed, Jun 13, 2012	28.66	28.97	28.09	28.25
5052	NYSE	THO	Tue, Jun 12, 2012	28.33	28.87	27.77	28.71
5051	NYSE	THO	Mon, Jun 11, 2012	29.61	29.78	28.06	28.09
5050	NYSE	THO	Fri, Jun 8, 2012	29.23	29.60	28.05	29.46
5049	NYSE	THO	Thu, Jun 7, 2012	30.97	31.17	30.08	30.19
5048	NYSE	THO	Wed, Jun 6, 2012	29.77	30.55	29.42	30.54
5047	NYSE	THO	Tue, Jun 5, 2012	29.18	29.69	28.83	29.36
5046	NYSE	THO	Mon, Jun 4, 2012	29.17	29.45	28.44	29.37
5045	NYSE	THO	Fri, Jun 1, 2012	30.11	30.16	28.87	29.17
5044	NYSE	THO	Thu, May 31, 2012	30.80	31.10	30.15	30.75
5043	NYSE	THO	Wed, May 30, 2012	31.41	31.41	30.17	30.78
5042	NYSE	THO	Tue, May 29, 2012	31.74	31.96	31.24	31.84
5041	NYSE	THO	Fri, May 25, 2012	31.56	31.90	31.19	31.40
5040	NYSE	THO	Thu, May 24, 2012	31.48	31.89	31.00	31.52
5039	NYSE	THO	Wed, May 23, 2012	30.74	31.45	30.46	31.38
5038	NYSE	THO	Tue, May 22, 2012	31.01	31.52	30.89	31.09
5037	NYSE	THO	Mon, May 21, 2012	29.68	31.07	29.59	30.99
5036	NYSE	THO	Fri, May 18, 2012	29.57	30.31	29.42	29.63
5035	NYSE	THO	Thu, May 17, 2012	29.66	29.75	28.95	29.32
5034	NYSE	THO	Wed, May 16, 2012	30.16	30.50	29.50	29.59
5033	NYSE	THO	Tue, May 15, 2012	30.11	30.46	29.83	30.03
5032	NYSE	THO	Mon, May 14, 2012	29.90	30.32	29.73	30.18
5031	NYSE	THO	Fri, May 11, 2012	29.41	30.49	29.21	30.32
5030	NYSE	THO	Thu, May 10, 2012	29.56	30.06	29.19	29.67
5029	NYSE	THO	Wed, May 9, 2012	28.25	29.36	28.25	29.16
5028	NYSE	THO	Tue, May 8, 2012	28.68	29.02	28.05	28.71
5027	NYSE	THO	Mon, May 7, 2012	29.55	29.65	28.84	28.95
5026	NYSE	THO	Fri, May 4, 2012	29.50	29.73	28.95	29.71
5025	NYSE	THO	Thu, May 3, 2012	32.08	32.71	28.36	29.26
5024	NYSE	THO	Wed, May 2, 2012	33.75	34.42	33.29	34.10
5023	NYSE	THO	Tue, May 1, 2012	33.84	34.70	33.84	34.00
5022	NYSE	THO	Mon, Apr 30, 2012	34.40	34.50	33.69	33.83
5021	NYSE	THO	Fri, Apr 27, 2012	34.05	34.56	33.69	34.47
5020	NYSE	THO	Thu, Apr 26, 2012	32.72	34.06	32.54	34.00
5019	NYSE	THO	Wed, Apr 25, 2012	32.35	32.95	32.16	32.73
5018	NYSE	THO	Tue, Apr 24, 2012	31.21	32.12	31.21	31.99
5017	NYSE	THO	Mon, Apr 23, 2012	31.21	31.24	30.79	31.18
5016	NYSE	THO	Fri, Apr 20, 2012	31.39	31.75	31.05	31.59
5015	NYSE	THO	Thu, Apr 19, 2012	31.40	31.85	30.97	31.23
5014	NYSE	THO	Wed, Apr 18, 2012	32.27	32.45	31.43	31.48
5013	NYSE	THO	Tue, Apr 17, 2012	31.75	32.59	31.61	32.42
5012	NYSE	THO	Mon, Apr 16, 2012	31.44	31.79	31.11	31.48
5011	NYSE	THO	Fri, Apr 13, 2012	31.85	31.90	31.07	31.21
5010	NYSE	THO	Thu, Apr 12, 2012	31.39	32.40	31.38	31.99
5009	NYSE	THO	Wed, Apr 11, 2012	31.20	31.47	30.78	31.38
5008	NYSE	THO	Tue, Apr 10, 2012	31.49	31.67	30.48	30.72
5007	NYSE	THO	Mon, Apr 9, 2012	31.42	31.64	31.03	31.64
5006	NYSE	THO	Thu, Apr 5, 2012	31.77	32.25	31.59	32.18
5005	NYSE	THO	Wed, Apr 4, 2012	32.25	32.30	31.64	31.82
5004	NYSE	THO	Tue, Apr 3, 2012	32.23	32.86	32.23	32.71
5003	NYSE	THO	Mon, Apr 2, 2012	31.53	32.37	31.23	32.26
5002	NYSE	THO	Fri, Mar 30, 2012	32.18	32.29	31.21	31.56
5001	NYSE	THO	Thu, Mar 29, 2012	32.81	32.93	31.91	32.13
5000	NYSE	THO	Wed, Mar 28, 2012	32.43	33.20	32.32	33.03
4999	NYSE	THO	Tue, Mar 27, 2012	31.69	32.66	31.60	32.49
4998	NYSE	THO	Mon, Mar 26, 2012	30.99	31.77	30.96	31.66
4997	NYSE	THO	Fri, Mar 23, 2012	30.46	30.81	29.85	30.73
4996	NYSE	THO	Thu, Mar 22, 2012	31.78	31.78	29.81	30.47
4995	NYSE	THO	Wed, Mar 21, 2012	32.77	33.85	32.63	33.24
4994	NYSE	THO	Tue, Mar 20, 2012	32.41	32.82	32.18	32.74
4993	NYSE	THO	Mon, Mar 19, 2012	32.82	32.93	32.61	32.69
4992	NYSE	THO	Fri, Mar 16, 2012	33.90	34.17	32.96	33.03
4991	NYSE	THO	Thu, Mar 15, 2012	32.86	34.08	32.86	33.88
4990	NYSE	THO	Wed, Mar 14, 2012	33.25	33.65	32.70	32.90
4989	NYSE	THO	Tue, Mar 13, 2012	32.29	33.45	32.29	33.29
4988	NYSE	THO	Mon, Mar 12, 2012	31.81	32.31	31.78	32.03
4987	NYSE	THO	Fri, Mar 9, 2012	31.26	32.01	30.02	31.78
4986	NYSE	THO	Thu, Mar 8, 2012	31.22	32.44	31.03	31.98
4985	NYSE	THO	Wed, Mar 7, 2012	30.95	31.25	30.73	30.98
4984	NYSE	THO	Tue, Mar 6, 2012	31.08	31.22	30.76	30.84
4983	NYSE	THO	Mon, Mar 5, 2012	31.76	32.38	31.58	31.65
4982	NYSE	THO	Fri, Mar 2, 2012	32.40	32.50	31.81	31.92
4981	NYSE	THO	Thu, Mar 1, 2012	32.75	33.41	32.42	32.50
4980	NYSE	THO	Wed, Feb 29, 2012	32.49	32.91	32.36	32.57
4979	NYSE	THO	Tue, Feb 28, 2012	32.25	32.46	31.92	32.37
4978	NYSE	THO	Mon, Feb 27, 2012	32.00	32.58	31.31	32.24
4977	NYSE	THO	Fri, Feb 24, 2012	33.23	33.58	32.15	32.19
4976	NYSE	THO	Thu, Feb 23, 2012	32.76	33.40	32.57	33.24
4975	NYSE	THO	Wed, Feb 22, 2012	32.61	33.29	32.41	32.75
4974	NYSE	THO	Tue, Feb 21, 2012	33.70	34.12	32.42	32.57
4973	NYSE	THO	Fri, Feb 17, 2012	33.76	34.07	33.56	33.71
4972	NYSE	THO	Thu, Feb 16, 2012	32.20	33.73	32.20	33.66
4971	NYSE	THO	Wed, Feb 15, 2012	32.60	32.93	32.08	32.11
4970	NYSE	THO	Tue, Feb 14, 2012	32.69	32.74	32.32	32.54
4969	NYSE	THO	Mon, Feb 13, 2012	33.20	33.23	32.52	32.79
4968	NYSE	THO	Fri, Feb 10, 2012	32.68	32.91	32.19	32.72
4967	NYSE	THO	Thu, Feb 9, 2012	33.15	33.75	32.86	33.13
4966	NYSE	THO	Wed, Feb 8, 2012	33.30	33.47	32.87	33.06
4965	NYSE	THO	Tue, Feb 7, 2012	33.20	33.82	33.20	33.32
4964	NYSE	THO	Mon, Feb 6, 2012	32.17	33.40	32.09	33.22
4963	NYSE	THO	Fri, Feb 3, 2012	31.67	32.89	31.66	32.21
4962	NYSE	THO	Thu, Feb 2, 2012	31.04	31.10	30.70	30.98
4961	NYSE	THO	Wed, Feb 1, 2012	30.74	31.11	30.74	31.00
4960	NYSE	THO	Tue, Jan 31, 2012	31.00	31.00	30.26	30.66
4959	NYSE	THO	Mon, Jan 30, 2012	30.25	31.04	30.00	30.70
4958	NYSE	THO	Fri, Jan 27, 2012	30.37	31.06	30.33	30.59
4957	NYSE	THO	Thu, Jan 26, 2012	31.50	31.82	30.36	30.65
4956	NYSE	THO	Wed, Jan 25, 2012	30.33	31.14	30.20	31.01
4955	NYSE	THO	Tue, Jan 24, 2012	29.75	30.63	29.68	30.41
4954	NYSE	THO	Mon, Jan 23, 2012	29.79	30.05	29.53	29.87
4953	NYSE	THO	Fri, Jan 20, 2012	29.67	29.84	29.27	29.65
4952	NYSE	THO	Thu, Jan 19, 2012	29.56	30.10	29.14	29.64
4951	NYSE	THO	Wed, Jan 18, 2012	28.42	29.58	28.16	29.34
4950	NYSE	THO	Tue, Jan 17, 2012	28.30	28.68	28.25	28.38
4949	NYSE	THO	Fri, Jan 13, 2012	28.17	28.35	27.76	28.07
4948	NYSE	THO	Thu, Jan 12, 2012	28.33	28.51	27.83	28.37
4947	NYSE	THO	Wed, Jan 11, 2012	28.28	28.64	28.18	28.23
4946	NYSE	THO	Tue, Jan 10, 2012	28.34	28.61	28.11	28.30
4945	NYSE	THO	Mon, Jan 9, 2012	28.27	28.29	27.73	27.85
4944	NYSE	THO	Fri, Jan 6, 2012	27.81	28.45	27.64	28.21
4943	NYSE	THO	Thu, Jan 5, 2012	27.64	28.00	27.31	27.87
4942	NYSE	THO	Wed, Jan 4, 2012	27.71	28.10	27.56	27.64
4941	NYSE	THO	Tue, Jan 3, 2012	28.15	28.64	27.57	27.77
4940	NYSE	THO	Fri, Dec 30, 2011	27.17	27.56	27.04	27.43
4939	NYSE	THO	Thu, Dec 29, 2011	26.66	27.48	26.59	27.29
4938	NYSE	THO	Wed, Dec 28, 2011	26.85	26.94	26.40	26.57
4937	NYSE	THO	Tue, Dec 27, 2011	26.86	26.99	26.40	26.91
4936	NYSE	THO	Fri, Dec 23, 2011	26.61	27.14	26.46	27.09
4935	NYSE	THO	Thu, Dec 22, 2011	25.69	26.56	25.68	26.52
4934	NYSE	THO	Wed, Dec 21, 2011	25.16	25.73	24.84	25.68
4933	NYSE	THO	Tue, Dec 20, 2011	24.55	25.26	24.25	25.19
4932	NYSE	THO	Mon, Dec 19, 2011	24.31	24.90	24.12	24.17
4931	NYSE	THO	Fri, Dec 16, 2011	23.56	24.19	23.29	24.18
4930	NYSE	THO	Thu, Dec 15, 2011	22.86	23.62	22.57	23.40
4929	NYSE	THO	Wed, Dec 14, 2011	23.08	23.40	22.48	22.49
4928	NYSE	THO	Tue, Dec 13, 2011	24.05	24.23	23.05	23.31
4927	NYSE	THO	Mon, Dec 12, 2011	23.54	24.06	23.48	23.93
4926	NYSE	THO	Fri, Dec 9, 2011	23.46	24.14	23.32	23.83
4925	NYSE	THO	Thu, Dec 8, 2011	23.69	23.86	23.11	23.27
4924	NYSE	THO	Wed, Dec 7, 2011	23.67	24.14	23.50	23.94
4923	NYSE	THO	Tue, Dec 6, 2011	23.90	24.04	23.51	23.89
4922	NYSE	THO	Mon, Dec 5, 2011	24.41	24.48	23.72	23.91
4921	NYSE	THO	Fri, Dec 2, 2011	24.26	24.48	23.90	23.95
4920	NYSE	THO	Thu, Dec 1, 2011	24.01	25.02	23.80	23.84
4919	NYSE	THO	Wed, Nov 30, 2011	24.10	24.54	23.67	24.20
4918	NYSE	THO	Tue, Nov 29, 2011	22.77	23.80	22.25	23.14
4917	NYSE	THO	Mon, Nov 28, 2011	24.60	24.87	24.17	24.34
4916	NYSE	THO	Fri, Nov 25, 2011	23.29	23.98	23.29	23.73
4915	NYSE	THO	Wed, Nov 23, 2011	24.18	24.34	23.32	23.41
4914	NYSE	THO	Tue, Nov 22, 2011	24.78	24.94	24.20	24.44
4913	NYSE	THO	Mon, Nov 21, 2011	24.83	25.34	24.63	24.88
4912	NYSE	THO	Fri, Nov 18, 2011	25.78	25.78	25.10	25.38
4911	NYSE	THO	Thu, Nov 17, 2011	25.76	26.33	25.33	25.51
4910	NYSE	THO	Wed, Nov 16, 2011	26.04	26.85	25.84	25.88
4909	NYSE	THO	Tue, Nov 15, 2011	25.71	26.75	25.71	26.57
4908	NYSE	THO	Mon, Nov 14, 2011	25.90	26.34	25.27	25.85
4907	NYSE	THO	Fri, Nov 11, 2011	26.29	26.79	25.94	26.08
4906	NYSE	THO	Thu, Nov 10, 2011	25.73	26.09	25.28	25.97
4905	NYSE	THO	Wed, Nov 9, 2011	25.81	25.83	24.93	25.26
4904	NYSE	THO	Tue, Nov 8, 2011	27.27	27.44	26.59	26.72
4903	NYSE	THO	Mon, Nov 7, 2011	26.16	27.04	26.16	26.94
4902	NYSE	THO	Fri, Nov 4, 2011	25.88	26.24	25.46	26.14
4901	NYSE	THO	Thu, Nov 3, 2011	26.02	26.70	25.12	26.28
4900	NYSE	THO	Wed, Nov 2, 2011	25.08	25.18	24.32	24.76
4899	NYSE	THO	Tue, Nov 1, 2011	25.21	25.79	24.49	24.66
4898	NYSE	THO	Mon, Oct 31, 2011	28.39	28.46	26.39	26.44
4897	NYSE	THO	Fri, Oct 28, 2011	28.36	29.08	28.11	28.89
4896	NYSE	THO	Thu, Oct 27, 2011	27.58	28.85	27.21	28.63
4895	NYSE	THO	Wed, Oct 26, 2011	27.00	27.14	25.75	26.88
4894	NYSE	THO	Tue, Oct 25, 2011	27.03	27.06	26.19	26.60
4893	NYSE	THO	Mon, Oct 24, 2011	26.66	27.51	26.66	27.24
4892	NYSE	THO	Fri, Oct 21, 2011	26.20	27.20	26.05	26.47
4891	NYSE	THO	Thu, Oct 20, 2011	25.53	25.86	24.87	25.79
4890	NYSE	THO	Wed, Oct 19, 2011	25.89	26.26	25.36	25.46
4889	NYSE	THO	Tue, Oct 18, 2011	25.42	26.25	24.96	26.00
4888	NYSE	THO	Mon, Oct 17, 2011	25.79	25.90	25.05	25.37
4887	NYSE	THO	Fri, Oct 14, 2011	26.27	26.45	25.62	25.88
4886	NYSE	THO	Thu, Oct 13, 2011	26.03	26.58	25.42	25.89
4885	NYSE	THO	Wed, Oct 12, 2011	26.24	26.80	25.80	25.97
4884	NYSE	THO	Tue, Oct 11, 2011	25.83	26.39	25.41	25.94
4883	NYSE	THO	Mon, Oct 10, 2011	26.04	26.48	25.94	26.25
4882	NYSE	THO	Fri, Oct 7, 2011	25.58	26.27	25.23	25.42
4881	NYSE	THO	Thu, Oct 6, 2011	24.70	25.55	24.54	25.41
4880	NYSE	THO	Wed, Oct 5, 2011	23.77	24.98	23.27	24.72
4879	NYSE	THO	Tue, Oct 4, 2011	21.57	23.78	21.41	23.75
4878	NYSE	THO	Mon, Oct 3, 2011	21.96	23.62	21.53	21.87
4877	NYSE	THO	Fri, Sep 30, 2011	23.98	23.98	22.03	22.15
4876	NYSE	THO	Thu, Sep 29, 2011	22.17	24.60	22.00	24.60
4875	NYSE	THO	Wed, Sep 28, 2011	21.31	21.47	20.15	20.31
4874	NYSE	THO	Tue, Sep 27, 2011	22.01	22.75	21.31	21.48
4873	NYSE	THO	Mon, Sep 26, 2011	20.44	21.45	20.29	21.37
4872	NYSE	THO	Fri, Sep 23, 2011	19.09	20.63	19.02	20.25
4871	NYSE	THO	Thu, Sep 22, 2011	18.79	19.61	18.71	19.01
4870	NYSE	THO	Wed, Sep 21, 2011	20.65	20.81	19.27	19.40
4869	NYSE	THO	Tue, Sep 20, 2011	21.42	21.65	20.63	20.68
4868	NYSE	THO	Mon, Sep 19, 2011	21.46	21.53	20.64	21.36
4867	NYSE	THO	Fri, Sep 16, 2011	22.78	22.78	21.63	22.05
4866	NYSE	THO	Thu, Sep 15, 2011	22.20	23.13	21.81	22.89
4865	NYSE	THO	Wed, Sep 14, 2011	21.47	22.46	21.09	21.85
4864	NYSE	THO	Tue, Sep 13, 2011	20.24	21.97	20.24	21.28
4863	NYSE	THO	Mon, Sep 12, 2011	19.40	20.16	19.30	20.15
4862	NYSE	THO	Fri, Sep 9, 2011	20.51	20.84	19.46	19.76
4861	NYSE	THO	Thu, Sep 8, 2011	20.77	21.33	20.58	20.78
4860	NYSE	THO	Wed, Sep 7, 2011	20.10	21.15	20.10	21.08
4859	NYSE	THO	Tue, Sep 6, 2011	19.07	19.98	18.99	19.71
4858	NYSE	THO	Fri, Sep 2, 2011	20.43	20.52	19.51	19.90
4857	NYSE	THO	Thu, Sep 1, 2011	22.21	22.41	20.98	21.08
4856	NYSE	THO	Wed, Aug 31, 2011	22.11	22.88	21.94	22.23
4855	NYSE	THO	Tue, Aug 30, 2011	21.95	22.18	21.40	22.01
4854	NYSE	THO	Mon, Aug 29, 2011	21.18	22.41	21.04	22.14
4853	NYSE	THO	Fri, Aug 26, 2011	19.71	20.90	19.26	20.81
4852	NYSE	THO	Thu, Aug 25, 2011	21.10	21.27	19.46	19.89
4851	NYSE	THO	Wed, Aug 24, 2011	20.09	21.04	19.88	20.87
4850	NYSE	THO	Tue, Aug 23, 2011	19.24	20.14	18.99	20.13
4849	NYSE	THO	Mon, Aug 22, 2011	19.38	19.69	18.85	19.11
4848	NYSE	THO	Fri, Aug 19, 2011	19.05	19.79	18.69	18.83
4847	NYSE	THO	Thu, Aug 18, 2011	19.51	19.62	18.94	19.45
4846	NYSE	THO	Wed, Aug 17, 2011	20.77	20.89	19.99	20.05
4845	NYSE	THO	Tue, Aug 16, 2011	20.68	20.82	20.10	20.61
4844	NYSE	THO	Mon, Aug 15, 2011	20.87	21.63	20.66	20.90
4843	NYSE	THO	Fri, Aug 12, 2011	20.15	20.64	19.89	20.62
4842	NYSE	THO	Thu, Aug 11, 2011	18.15	20.00	18.15	19.87
4841	NYSE	THO	Wed, Aug 10, 2011	18.05	18.74	17.87	18.00
4840	NYSE	THO	Tue, Aug 9, 2011	18.77	19.25	17.62	18.60
4839	NYSE	THO	Mon, Aug 8, 2011	18.79	19.21	18.01	18.30
4838	NYSE	THO	Fri, Aug 5, 2011	19.73	20.40	19.20	19.79
4837	NYSE	THO	Thu, Aug 4, 2011	20.66	20.66	19.42	19.43
4836	NYSE	THO	Wed, Aug 3, 2011	21.39	21.86	20.68	20.98
4835	NYSE	THO	Tue, Aug 2, 2011	24.23	24.43	22.61	22.67
4834	NYSE	THO	Mon, Aug 1, 2011	25.07	25.07	24.11	24.46
4833	NYSE	THO	Fri, Jul 29, 2011	24.52	25.06	24.22	24.73
4832	NYSE	THO	Thu, Jul 28, 2011	24.87	25.20	24.87	24.91
4831	NYSE	THO	Wed, Jul 27, 2011	25.88	25.88	24.65	24.85
4830	NYSE	THO	Tue, Jul 26, 2011	26.37	26.37	25.96	26.01
4829	NYSE	THO	Mon, Jul 25, 2011	26.61	26.67	26.32	26.35
4828	NYSE	THO	Fri, Jul 22, 2011	26.82	27.27	26.61	26.93
4827	NYSE	THO	Thu, Jul 21, 2011	26.95	26.99	26.61	26.83
4826	NYSE	THO	Wed, Jul 20, 2011	26.67	26.82	26.42	26.76
4825	NYSE	THO	Tue, Jul 19, 2011	26.01	26.61	25.34	26.59
4824	NYSE	THO	Mon, Jul 18, 2011	27.27	27.27	26.32	26.51
4823	NYSE	THO	Fri, Jul 15, 2011	27.46	27.46	27.04	27.40
4822	NYSE	THO	Thu, Jul 14, 2011	28.27	28.32	27.20	27.37
4821	NYSE	THO	Wed, Jul 13, 2011	27.88	28.55	27.77	28.23
4820	NYSE	THO	Tue, Jul 12, 2011	27.67	27.93	27.52	27.79
4819	NYSE	THO	Mon, Jul 11, 2011	28.33	28.52	27.70	27.81
4818	NYSE	THO	Fri, Jul 8, 2011	28.91	28.91	28.13	28.66
4817	NYSE	THO	Thu, Jul 7, 2011	29.19	29.41	28.95	29.28
4816	NYSE	THO	Wed, Jul 6, 2011	28.89	29.09	28.62	28.97
4815	NYSE	THO	Tue, Jul 5, 2011	28.90	29.10	28.49	28.89
4814	NYSE	THO	Fri, Jul 1, 2011	28.85	28.99	28.23	28.95
4813	NYSE	THO	Thu, Jun 30, 2011	28.49	29.19	28.38	28.84
4812	NYSE	THO	Wed, Jun 29, 2011	28.37	28.55	28.08	28.43
4811	NYSE	THO	Tue, Jun 28, 2011	28.14	28.35	28.03	28.19
4810	NYSE	THO	Mon, Jun 27, 2011	28.49	28.49	27.77	28.09
4809	NYSE	THO	Fri, Jun 24, 2011	28.56	28.81	28.39	28.48
4808	NYSE	THO	Thu, Jun 23, 2011	27.85	28.64	27.69	28.55
4807	NYSE	THO	Wed, Jun 22, 2011	28.41	28.57	28.15	28.16
4806	NYSE	THO	Tue, Jun 21, 2011	28.35	28.95	28.19	28.57
4805	NYSE	THO	Mon, Jun 20, 2011	27.53	28.29	27.39	28.24
4804	NYSE	THO	Fri, Jun 17, 2011	27.91	28.09	27.33	27.70
4803	NYSE	THO	Thu, Jun 16, 2011	28.48	28.61	27.15	27.64
4802	NYSE	THO	Wed, Jun 15, 2011	28.83	29.28	28.62	28.91
4801	NYSE	THO	Tue, Jun 14, 2011	28.66	29.80	28.44	29.18
4800	NYSE	THO	Mon, Jun 13, 2011	29.22	29.22	28.12	28.30
4799	NYSE	THO	Fri, Jun 10, 2011	30.12	30.12	29.17	29.22
4798	NYSE	THO	Thu, Jun 9, 2011	30.22	30.83	28.99	30.36
4797	NYSE	THO	Wed, Jun 8, 2011	30.79	30.90	29.91	30.20
4796	NYSE	THO	Tue, Jun 7, 2011	31.10	31.24	30.71	30.85
4795	NYSE	THO	Mon, Jun 6, 2011	30.65	30.96	30.06	30.84
4794	NYSE	THO	Fri, Jun 3, 2011	30.61	31.07	30.37	30.75
4793	NYSE	THO	Thu, Jun 2, 2011	30.50	31.04	30.33	31.02
4792	NYSE	THO	Wed, Jun 1, 2011	32.25	32.27	30.31	30.37
4791	NYSE	THO	Tue, May 31, 2011	31.50	32.41	31.50	32.30
4790	NYSE	THO	Fri, May 27, 2011	31.54	31.63	30.98	31.09
4789	NYSE	THO	Thu, May 26, 2011	31.20	31.50	30.92	31.44
4788	NYSE	THO	Wed, May 25, 2011	30.76	31.42	30.66	31.30
4787	NYSE	THO	Tue, May 24, 2011	30.95	31.30	30.69	30.88
4786	NYSE	THO	Mon, May 23, 2011	30.95	31.06	30.48	30.78
4785	NYSE	THO	Fri, May 20, 2011	32.21	32.32	31.29	31.44
4784	NYSE	THO	Thu, May 19, 2011	32.04	32.43	31.78	32.36
4783	NYSE	THO	Wed, May 18, 2011	31.60	31.92	31.38	31.82
4782	NYSE	THO	Tue, May 17, 2011	31.46	31.92	31.27	31.61
4781	NYSE	THO	Mon, May 16, 2011	32.03	32.22	31.61	31.66
4780	NYSE	THO	Fri, May 13, 2011	32.66	33.79	31.95	32.26
4779	NYSE	THO	Thu, May 12, 2011	30.57	32.82	30.57	32.76
4778	NYSE	THO	Wed, May 11, 2011	30.79	31.23	30.56	30.72
4777	NYSE	THO	Tue, May 10, 2011	29.98	30.93	29.88	30.88
4776	NYSE	THO	Mon, May 9, 2011	29.56	30.19	29.41	29.81
4775	NYSE	THO	Fri, May 6, 2011	30.29	30.47	29.28	29.53
4774	NYSE	THO	Thu, May 5, 2011	29.53	31.10	29.44	30.04
4773	NYSE	THO	Wed, May 4, 2011	30.33	30.65	29.63	29.76
4772	NYSE	THO	Tue, May 3, 2011	30.89	31.04	30.10	30.17
4771	NYSE	THO	Mon, May 2, 2011	31.09	31.33	30.58	31.01
4770	NYSE	THO	Fri, Apr 29, 2011	30.94	31.21	30.63	31.01
4769	NYSE	THO	Thu, Apr 28, 2011	31.09	31.22	30.63	30.83
4768	NYSE	THO	Wed, Apr 27, 2011	31.00	31.27	30.82	31.19
4767	NYSE	THO	Tue, Apr 26, 2011	31.43	31.74	30.84	31.00
4766	NYSE	THO	Mon, Apr 25, 2011	31.45	31.45	30.96	31.30
4765	NYSE	THO	Thu, Apr 21, 2011	31.02	31.52	30.88	31.28
4764	NYSE	THO	Wed, Apr 20, 2011	31.11	31.35	30.78	30.93
4763	NYSE	THO	Tue, Apr 19, 2011	30.57	30.92	30.17	30.59
4762	NYSE	THO	Mon, Apr 18, 2011	29.59	30.38	29.57	30.35
4761	NYSE	THO	Fri, Apr 15, 2011	29.81	30.17	29.63	30.11
4760	NYSE	THO	Thu, Apr 14, 2011	29.70	29.93	29.31	29.80
4759	NYSE	THO	Wed, Apr 13, 2011	30.65	30.77	29.84	29.87
4758	NYSE	THO	Tue, Apr 12, 2011	31.50	31.56	30.12	30.40
4757	NYSE	THO	Mon, Apr 11, 2011	32.49	32.58	31.53	31.78
4756	NYSE	THO	Fri, Apr 8, 2011	33.45	33.72	32.29	32.48
4755	NYSE	THO	Thu, Apr 7, 2011	33.38	33.69	33.06	33.23
4754	NYSE	THO	Wed, Apr 6, 2011	33.91	34.05	33.26	33.37
4753	NYSE	THO	Tue, Apr 5, 2011	33.61	34.36	33.59	33.84
4752	NYSE	THO	Mon, Apr 4, 2011	33.98	34.19	33.50	33.62
4751	NYSE	THO	Fri, Apr 1, 2011	33.70	34.36	33.58	33.95
4750	NYSE	THO	Thu, Mar 31, 2011	32.90	33.63	32.90	33.37
4749	NYSE	THO	Wed, Mar 30, 2011	32.98	33.09	32.70	32.95
4748	NYSE	THO	Tue, Mar 29, 2011	32.58	33.03	32.43	32.86
4747	NYSE	THO	Mon, Mar 28, 2011	32.19	32.76	31.97	32.57
4746	NYSE	THO	Fri, Mar 25, 2011	32.40	32.54	32.00	32.06
4745	NYSE	THO	Thu, Mar 24, 2011	32.19	32.48	31.96	32.29
4744	NYSE	THO	Wed, Mar 23, 2011	32.00	32.14	31.28	32.01
4743	NYSE	THO	Tue, Mar 22, 2011	33.00	33.14	31.88	32.10
4742	NYSE	THO	Mon, Mar 21, 2011	31.89	33.23	31.89	32.99
4741	NYSE	THO	Fri, Mar 18, 2011	31.69	31.69	31.17	31.33
4740	NYSE	THO	Thu, Mar 17, 2011	31.76	32.84	31.10	31.17
4739	NYSE	THO	Wed, Mar 16, 2011	31.38	31.61	30.93	31.02
4738	NYSE	THO	Tue, Mar 15, 2011	30.56	31.57	30.28	31.40
4737	NYSE	THO	Mon, Mar 14, 2011	31.27	32.00	31.01	31.50
4736	NYSE	THO	Fri, Mar 11, 2011	30.26	31.88	30.22	31.66
4735	NYSE	THO	Thu, Mar 10, 2011	31.88	32.39	31.86	32.14
4734	NYSE	THO	Wed, Mar 9, 2011	32.10	32.65	31.93	32.43
4733	NYSE	THO	Tue, Mar 8, 2011	31.82	32.52	31.41	32.17
4732	NYSE	THO	Mon, Mar 7, 2011	32.58	32.83	31.64	31.71
4731	NYSE	THO	Fri, Mar 4, 2011	32.95	33.05	32.28	32.53
4730	NYSE	THO	Thu, Mar 3, 2011	32.61	33.04	32.61	33.03
4729	NYSE	THO	Wed, Mar 2, 2011	32.43	32.51	31.79	32.33
4728	NYSE	THO	Tue, Mar 1, 2011	33.44	33.64	32.36	32.41
4727	NYSE	THO	Mon, Feb 28, 2011	32.73	33.53	32.73	33.24
4726	NYSE	THO	Fri, Feb 25, 2011	31.81	32.79	31.68	32.60
4725	NYSE	THO	Thu, Feb 24, 2011	31.51	32.18	31.10	31.67
4724	NYSE	THO	Wed, Feb 23, 2011	33.15	33.15	30.60	31.53
4723	NYSE	THO	Tue, Feb 22, 2011	35.25	35.25	32.63	33.21
4722	NYSE	THO	Fri, Feb 18, 2011	35.96	36.04	35.66	36.01
4721	NYSE	THO	Thu, Feb 17, 2011	35.60	36.20	35.34	35.87
4720	NYSE	THO	Wed, Feb 16, 2011	35.93	36.04	35.54	35.68
4719	NYSE	THO	Tue, Feb 15, 2011	35.98	36.17	35.70	35.77
4718	NYSE	THO	Mon, Feb 14, 2011	36.30	36.54	35.83	36.04
4717	NYSE	THO	Fri, Feb 11, 2011	36.01	36.40	35.97	36.32
4716	NYSE	THO	Thu, Feb 10, 2011	35.82	36.36	35.47	36.13
4715	NYSE	THO	Wed, Feb 9, 2011	36.38	36.52	35.88	36.02
4714	NYSE	THO	Tue, Feb 8, 2011	36.03	36.54	35.86	36.45
4713	NYSE	THO	Mon, Feb 7, 2011	35.68	36.13	35.59	36.04
4712	NYSE	THO	Fri, Feb 4, 2011	36.04	36.09	35.45	35.63
4711	NYSE	THO	Thu, Feb 3, 2011	38.42	39.12	35.42	36.00
4710	NYSE	THO	Wed, Feb 2, 2011	37.65	38.21	36.88	37.01
4709	NYSE	THO	Tue, Feb 1, 2011	37.21	37.81	37.10	37.71
4708	NYSE	THO	Mon, Jan 31, 2011	36.74	37.45	36.39	37.16
4707	NYSE	THO	Fri, Jan 28, 2011	37.10	37.11	35.85	36.58
4706	NYSE	THO	Thu, Jan 27, 2011	36.75	37.22	36.61	37.13
4705	NYSE	THO	Wed, Jan 26, 2011	36.34	36.97	36.14	36.77
4704	NYSE	THO	Tue, Jan 25, 2011	36.35	36.37	35.57	36.31
4703	NYSE	THO	Mon, Jan 24, 2011	36.33	36.55	36.22	36.46
4702	NYSE	THO	Fri, Jan 21, 2011	35.99	36.57	35.72	36.25
4701	NYSE	THO	Thu, Jan 20, 2011	36.01	36.31	35.38	35.70
4700	NYSE	THO	Wed, Jan 19, 2011	36.97	37.31	35.90	36.17
4699	NYSE	THO	Tue, Jan 18, 2011	36.14	36.95	35.71	36.92
4698	NYSE	THO	Fri, Jan 14, 2011	35.69	36.40	35.21	36.10
4697	NYSE	THO	Thu, Jan 13, 2011	36.42	36.49	35.55	35.73
4696	NYSE	THO	Wed, Jan 12, 2011	34.55	36.64	34.54	36.37
4695	NYSE	THO	Tue, Jan 11, 2011	34.17	34.61	33.95	34.24
4694	NYSE	THO	Mon, Jan 10, 2011	33.65	34.07	33.21	33.99
4693	NYSE	THO	Fri, Jan 7, 2011	33.80	34.33	33.55	33.78
4692	NYSE	THO	Thu, Jan 6, 2011	34.00	34.17	33.45	33.68
4691	NYSE	THO	Wed, Jan 5, 2011	33.81	34.45	33.81	33.95
4690	NYSE	THO	Tue, Jan 4, 2011	34.18	34.22	33.26	33.87
4689	NYSE	THO	Mon, Jan 3, 2011	34.18	34.90	33.96	34.05
4688	NYSE	THO	Fri, Dec 31, 2010	33.94	34.09	33.90	33.96
4687	NYSE	THO	Thu, Dec 30, 2010	34.01	34.24	33.75	34.01
4686	NYSE	THO	Wed, Dec 29, 2010	34.18	34.32	33.95	34.02
4685	NYSE	THO	Tue, Dec 28, 2010	34.35	34.40	34.00	34.14
4684	NYSE	THO	Mon, Dec 27, 2010	34.78	34.78	34.18	34.25
4683	NYSE	THO	Thu, Dec 23, 2010	34.75	35.11	34.58	34.91
4682	NYSE	THO	Wed, Dec 22, 2010	34.74	35.06	34.39	34.67
4681	NYSE	THO	Tue, Dec 21, 2010	33.94	34.95	33.94	34.63
4680	NYSE	THO	Mon, Dec 20, 2010	34.27	34.42	33.98	34.00
4679	NYSE	THO	Fri, Dec 17, 2010	33.93	34.22	33.49	34.12
4678	NYSE	THO	Thu, Dec 16, 2010	32.71	33.94	32.66	33.77
4677	NYSE	THO	Wed, Dec 15, 2010	32.10	33.31	32.10	32.55
4676	NYSE	THO	Tue, Dec 14, 2010	31.06	32.18	31.01	32.13
4675	NYSE	THO	Mon, Dec 13, 2010	31.70	31.70	30.74	30.96
4674	NYSE	THO	Fri, Dec 10, 2010	31.57	31.66	31.18	31.50
4673	NYSE	THO	Thu, Dec 9, 2010	32.13	32.38	31.36	31.46
4672	NYSE	THO	Wed, Dec 8, 2010	30.88	31.98	30.86	31.84
4671	NYSE	THO	Tue, Dec 7, 2010	31.52	31.72	30.75	30.87
4670	NYSE	THO	Mon, Dec 6, 2010	30.81	31.42	30.66	31.11
4669	NYSE	THO	Fri, Dec 3, 2010	30.09	31.09	29.97	30.95
4668	NYSE	THO	Thu, Dec 2, 2010	29.90	30.40	29.76	30.32
4667	NYSE	THO	Wed, Dec 1, 2010	29.78	30.50	29.60	29.85
4666	NYSE	THO	Tue, Nov 30, 2010	30.68	31.12	29.15	29.53
4665	NYSE	THO	Mon, Nov 29, 2010	34.35	34.42	33.15	33.64
4664	NYSE	THO	Fri, Nov 26, 2010	34.44	34.73	34.34	34.55
4663	NYSE	THO	Wed, Nov 24, 2010	33.86	34.82	33.86	34.74
4662	NYSE	THO	Tue, Nov 23, 2010	33.73	33.94	33.50	33.62
4661	NYSE	THO	Mon, Nov 22, 2010	33.80	34.21	33.72	34.05
4660	NYSE	THO	Fri, Nov 19, 2010	33.80	34.06	33.67	33.91
4659	NYSE	THO	Thu, Nov 18, 2010	33.74	34.06	33.68	33.85
4658	NYSE	THO	Wed, Nov 17, 2010	32.65	33.58	32.46	33.52
4657	NYSE	THO	Tue, Nov 16, 2010	33.10	33.35	32.45	32.70
4656	NYSE	THO	Mon, Nov 15, 2010	33.35	33.61	33.14	33.41
4655	NYSE	THO	Fri, Nov 12, 2010	33.62	33.91	32.98	33.19
4654	NYSE	THO	Thu, Nov 11, 2010	33.34	33.99	33.06	33.87
4653	NYSE	THO	Wed, Nov 10, 2010	33.05	33.80	32.55	33.68
4652	NYSE	THO	Tue, Nov 9, 2010	34.10	34.10	32.86	33.00
4651	NYSE	THO	Mon, Nov 8, 2010	34.03	34.24	33.43	34.04
4650	NYSE	THO	Fri, Nov 5, 2010	33.41	34.21	33.26	34.13
4649	NYSE	THO	Thu, Nov 4, 2010	32.08	33.48	32.07	33.43
4648	NYSE	THO	Wed, Nov 3, 2010	32.33	32.33	31.14	31.68
4647	NYSE	THO	Tue, Nov 2, 2010	31.56	32.22	31.48	32.21
4646	NYSE	THO	Mon, Nov 1, 2010	31.86	32.24	31.14	31.43
4645	NYSE	THO	Fri, Oct 29, 2010	31.36	31.53	31.10	31.49
4644	NYSE	THO	Thu, Oct 28, 2010	31.46	31.59	30.86	31.46
4643	NYSE	THO	Wed, Oct 27, 2010	31.26	31.36	30.54	31.31
4642	NYSE	THO	Tue, Oct 26, 2010	31.59	32.08	31.00	31.56
4641	NYSE	THO	Mon, Oct 25, 2010	31.68	32.09	31.50	31.70
4640	NYSE	THO	Fri, Oct 22, 2010	31.33	31.66	31.28	31.53
4639	NYSE	THO	Thu, Oct 21, 2010	31.74	31.90	30.95	31.29
4638	NYSE	THO	Wed, Oct 20, 2010	31.16	31.70	30.98	31.52
4637	NYSE	THO	Tue, Oct 19, 2010	31.11	31.45	30.59	30.95
4636	NYSE	THO	Mon, Oct 18, 2010	32.01	32.15	31.23	31.49
4635	NYSE	THO	Fri, Oct 15, 2010	32.35	32.44	31.47	31.90
4634	NYSE	THO	Thu, Oct 14, 2010	33.30	33.30	31.71	32.02
4633	NYSE	THO	Wed, Oct 13, 2010	33.09	34.15	33.00	33.75
4632	NYSE	THO	Tue, Oct 12, 2010	33.12	33.35	32.53	32.82
4631	NYSE	THO	Mon, Oct 11, 2010	33.53	33.67	33.00	33.28
4630	NYSE	THO	Fri, Oct 8, 2010	32.69	33.96	32.53	33.78
4629	NYSE	THO	Thu, Oct 7, 2010	33.87	34.12	31.90	32.66
4628	NYSE	THO	Wed, Oct 6, 2010	35.20	35.50	33.47	33.80
4627	NYSE	THO	Tue, Oct 5, 2010	34.94	35.35	34.37	35.18
4626	NYSE	THO	Mon, Oct 4, 2010	34.37	34.93	34.00	34.65
4625	NYSE	THO	Fri, Oct 1, 2010	33.57	34.21	33.20	34.12
4624	NYSE	THO	Thu, Sep 30, 2010	33.10	34.49	33.05	33.40
4623	NYSE	THO	Wed, Sep 29, 2010	30.55	33.41	30.54	32.95
4622	NYSE	THO	Tue, Sep 28, 2010	28.51	29.02	27.96	28.98
4621	NYSE	THO	Mon, Sep 27, 2010	27.63	28.61	27.48	28.49
4620	NYSE	THO	Fri, Sep 24, 2010	26.82	28.03	26.82	27.72
4619	NYSE	THO	Thu, Sep 23, 2010	26.91	27.25	26.45	26.49
4618	NYSE	THO	Wed, Sep 22, 2010	27.58	27.96	26.86	27.16
4617	NYSE	THO	Tue, Sep 21, 2010	27.93	27.93	27.31	27.54
4616	NYSE	THO	Mon, Sep 20, 2010	28.00	28.14	27.40	27.83
4615	NYSE	THO	Fri, Sep 17, 2010	25.72	28.51	25.70	27.95
4614	NYSE	THO	Thu, Sep 16, 2010	25.31	25.50	25.18	25.44
4613	NYSE	THO	Wed, Sep 15, 2010	25.76	25.76	25.19	25.44
4612	NYSE	THO	Tue, Sep 14, 2010	25.48	26.03	25.25	25.91
4611	NYSE	THO	Mon, Sep 13, 2010	24.83	25.58	24.74	25.50
4610	NYSE	THO	Fri, Sep 10, 2010	24.44	24.83	24.30	24.57
4609	NYSE	THO	Thu, Sep 9, 2010	24.68	24.69	24.24	24.39
4608	NYSE	THO	Wed, Sep 8, 2010	24.28	24.54	24.22	24.37
4607	NYSE	THO	Tue, Sep 7, 2010	24.78	24.84	24.12	24.20
4606	NYSE	THO	Fri, Sep 3, 2010	25.13	25.39	24.66	24.81
4605	NYSE	THO	Thu, Sep 2, 2010	24.22	24.89	24.17	24.77
4604	NYSE	THO	Wed, Sep 1, 2010	23.59	24.27	23.40	24.20
4603	NYSE	THO	Tue, Aug 31, 2010	23.31	23.57	22.96	23.34
4602	NYSE	THO	Mon, Aug 30, 2010	24.11	24.20	23.40	23.45
4601	NYSE	THO	Fri, Aug 27, 2010	23.86	24.32	23.59	24.23
4600	NYSE	THO	Thu, Aug 26, 2010	23.40	23.85	23.37	23.60
4599	NYSE	THO	Wed, Aug 25, 2010	23.05	23.44	22.50	23.34
4598	NYSE	THO	Tue, Aug 24, 2010	23.80	23.85	23.18	23.24
4597	NYSE	THO	Mon, Aug 23, 2010	24.80	24.81	24.18	24.19
4596	NYSE	THO	Fri, Aug 20, 2010	24.16	25.12	23.89	24.73
4595	NYSE	THO	Thu, Aug 19, 2010	24.52	24.63	23.94	24.17
4594	NYSE	THO	Wed, Aug 18, 2010	24.85	24.99	24.22	24.58
4593	NYSE	THO	Tue, Aug 17, 2010	25.36	25.64	24.88	24.91
4592	NYSE	THO	Mon, Aug 16, 2010	24.93	25.42	24.84	25.15
4591	NYSE	THO	Fri, Aug 13, 2010	25.79	26.06	24.92	25.01
4590	NYSE	THO	Thu, Aug 12, 2010	25.50	26.34	25.41	25.89
4589	NYSE	THO	Wed, Aug 11, 2010	26.03	26.35	25.51	25.90
4588	NYSE	THO	Tue, Aug 10, 2010	26.33	26.64	25.80	26.49
4587	NYSE	THO	Mon, Aug 9, 2010	26.86	26.97	26.05	26.65
4586	NYSE	THO	Fri, Aug 6, 2010	26.90	27.09	26.40	26.68
4585	NYSE	THO	Thu, Aug 5, 2010	27.47	27.56	26.90	27.05
4584	NYSE	THO	Wed, Aug 4, 2010	28.33	29.25	27.37	27.59
4583	NYSE	THO	Tue, Aug 3, 2010	29.06	29.10	28.21	28.29
4582	NYSE	THO	Mon, Aug 2, 2010	28.40	29.26	28.26	29.22
4581	NYSE	THO	Fri, Jul 30, 2010	27.27	28.06	26.87	27.84
4580	NYSE	THO	Thu, Jul 29, 2010	27.76	27.93	27.15	27.62
4579	NYSE	THO	Wed, Jul 28, 2010	27.99	28.34	27.51	27.57
4578	NYSE	THO	Tue, Jul 27, 2010	29.28	29.53	28.03	28.16
4577	NYSE	THO	Mon, Jul 26, 2010	28.38	29.34	28.34	29.16
4576	NYSE	THO	Fri, Jul 23, 2010	27.66	28.47	27.60	28.29
4575	NYSE	THO	Thu, Jul 22, 2010	27.12	27.95	27.04	27.84
4574	NYSE	THO	Wed, Jul 21, 2010	27.96	28.04	26.78	26.86
4573	NYSE	THO	Tue, Jul 20, 2010	26.58	28.02	26.57	27.88
4572	NYSE	THO	Mon, Jul 19, 2010	26.90	27.47	26.90	27.20
4571	NYSE	THO	Fri, Jul 16, 2010	28.05	28.05	26.81	26.89
4570	NYSE	THO	Thu, Jul 15, 2010	29.05	29.05	27.95	28.30
4569	NYSE	THO	Wed, Jul 14, 2010	28.95	29.12	28.32	29.01
4568	NYSE	THO	Tue, Jul 13, 2010	28.25	29.41	28.25	29.10
4567	NYSE	THO	Mon, Jul 12, 2010	27.79	28.15	27.48	27.81
4566	NYSE	THO	Fri, Jul 9, 2010	27.56	28.02	27.37	28.00
4565	NYSE	THO	Thu, Jul 8, 2010	27.70	28.25	27.03	27.54
4564	NYSE	THO	Wed, Jul 7, 2010	25.70	27.36	25.48	27.35
4563	NYSE	THO	Tue, Jul 6, 2010	27.38	27.43	25.48	25.71
4562	NYSE	THO	Fri, Jul 2, 2010	24.11	26.44	24.02	26.18
4561	NYSE	THO	Thu, Jul 1, 2010	23.75	23.82	22.94	23.51
4560	NYSE	THO	Wed, Jun 30, 2010	23.75	24.74	23.66	23.75
4559	NYSE	THO	Tue, Jun 29, 2010	23.73	24.00	23.20	23.75
4558	NYSE	THO	Mon, Jun 28, 2010	24.56	24.86	24.12	24.17
4557	NYSE	THO	Fri, Jun 25, 2010	24.14	24.68	23.85	24.46
4556	NYSE	THO	Thu, Jun 24, 2010	24.48	24.74	24.00	24.16
4555	NYSE	THO	Wed, Jun 23, 2010	24.90	25.11	24.57	24.71
4554	NYSE	THO	Tue, Jun 22, 2010	25.13	25.41	24.77	25.00
4553	NYSE	THO	Mon, Jun 21, 2010	25.93	26.36	25.07	25.20
4552	NYSE	THO	Fri, Jun 18, 2010	25.55	25.66	25.38	25.54
4551	NYSE	THO	Thu, Jun 17, 2010	25.92	26.33	25.46	25.60
4550	NYSE	THO	Wed, Jun 16, 2010	26.04	26.16	25.56	25.64
4549	NYSE	THO	Tue, Jun 15, 2010	26.83	27.07	26.15	26.30
4548	NYSE	THO	Mon, Jun 14, 2010	25.80	27.62	25.80	26.77
4547	NYSE	THO	Fri, Jun 11, 2010	25.17	26.43	24.38	25.56
4546	NYSE	THO	Thu, Jun 10, 2010	28.54	28.72	20.74	26.22
4545	NYSE	THO	Wed, Jun 9, 2010	28.29	29.48	27.83	28.04
4544	NYSE	THO	Tue, Jun 8, 2010	27.70	28.25	27.36	27.96
4543	NYSE	THO	Mon, Jun 7, 2010	28.50	29.00	27.50	27.57
4542	NYSE	THO	Fri, Jun 4, 2010	28.82	29.21	28.01	28.45
4541	NYSE	THO	Thu, Jun 3, 2010	28.86	29.86	28.86	29.61
4540	NYSE	THO	Wed, Jun 2, 2010	28.36	29.05	28.27	29.01
4539	NYSE	THO	Tue, Jun 1, 2010	28.85	29.35	28.01	28.17
4538	NYSE	THO	Fri, May 28, 2010	29.62	29.92	29.06	29.16
4537	NYSE	THO	Thu, May 27, 2010	29.17	29.79	28.68	29.76
4536	NYSE	THO	Wed, May 26, 2010	28.66	29.44	28.24	28.47
4535	NYSE	THO	Tue, May 25, 2010	28.48	28.83	27.18	28.56
4534	NYSE	THO	Mon, May 24, 2010	29.86	30.06	29.29	29.36
4533	NYSE	THO	Fri, May 21, 2010	30.07	30.61	29.48	30.05
4532	NYSE	THO	Thu, May 20, 2010	32.36	32.61	30.63	30.64
4531	NYSE	THO	Wed, May 19, 2010	33.24	33.66	32.80	33.25
4530	NYSE	THO	Tue, May 18, 2010	33.99	34.39	32.95	33.25
4529	NYSE	THO	Mon, May 17, 2010	33.77	34.41	32.80	33.66
4528	NYSE	THO	Fri, May 14, 2010	34.57	34.64	33.22	33.69
4527	NYSE	THO	Thu, May 13, 2010	35.18	35.37	34.64	34.80
4526	NYSE	THO	Wed, May 12, 2010	33.78	35.44	33.54	35.17
4525	NYSE	THO	Tue, May 11, 2010	33.37	34.38	33.29	33.80
4524	NYSE	THO	Mon, May 10, 2010	33.26	35.18	32.89	33.71
4523	NYSE	THO	Fri, May 7, 2010	33.72	33.72	31.30	31.67
4522	NYSE	THO	Thu, May 6, 2010	34.37	35.65	31.32	33.90
4521	NYSE	THO	Wed, May 5, 2010	35.74	35.97	34.58	34.85
4520	NYSE	THO	Tue, May 4, 2010	35.61	36.47	34.73	35.87
4519	NYSE	THO	Mon, May 3, 2010	35.96	36.38	35.74	36.17
4518	NYSE	THO	Fri, Apr 30, 2010	36.34	36.61	35.62	35.71
4517	NYSE	THO	Thu, Apr 29, 2010	35.53	36.85	35.47	36.39
4516	NYSE	THO	Wed, Apr 28, 2010	35.21	35.57	34.95	35.18
4515	NYSE	THO	Tue, Apr 27, 2010	35.80	36.01	34.70	34.96
4514	NYSE	THO	Mon, Apr 26, 2010	36.04	36.84	35.98	36.09
4513	NYSE	THO	Fri, Apr 23, 2010	34.51	36.03	34.49	36.02
4512	NYSE	THO	Thu, Apr 22, 2010	33.41	34.62	32.75	34.56
4511	NYSE	THO	Wed, Apr 21, 2010	33.81	33.97	33.46	33.64
4510	NYSE	THO	Tue, Apr 20, 2010	33.64	34.10	33.43	33.76
4509	NYSE	THO	Mon, Apr 19, 2010	33.95	34.04	32.52	33.34
4508	NYSE	THO	Fri, Apr 16, 2010	35.22	35.36	34.09	34.22
4507	NYSE	THO	Thu, Apr 15, 2010	34.18	35.67	34.07	35.41
4506	NYSE	THO	Wed, Apr 14, 2010	33.56	34.36	33.56	34.32
4505	NYSE	THO	Tue, Apr 13, 2010	33.85	34.00	33.23	33.32
4504	NYSE	THO	Mon, Apr 12, 2010	32.78	33.98	32.78	33.91
4503	NYSE	THO	Fri, Apr 9, 2010	31.41	32.84	31.22	32.82
4502	NYSE	THO	Thu, Apr 8, 2010	31.52	31.54	30.99	31.31
4501	NYSE	THO	Wed, Apr 7, 2010	31.26	31.60	31.06	31.58
4500	NYSE	THO	Tue, Apr 6, 2010	31.00	32.29	30.42	31.36
4499	NYSE	THO	Mon, Apr 5, 2010	30.50	31.59	30.36	31.04
4498	NYSE	THO	Thu, Apr 1, 2010	30.33	30.89	30.04	30.56
4497	NYSE	THO	Wed, Mar 31, 2010	30.44	30.53	30.00	30.21
4496	NYSE	THO	Tue, Mar 30, 2010	30.75	30.80	30.21	30.45
4495	NYSE	THO	Mon, Mar 29, 2010	31.43	31.43	30.74	30.82
4494	NYSE	THO	Fri, Mar 26, 2010	31.31	31.44	31.18	31.31
4493	NYSE	THO	Thu, Mar 25, 2010	32.09	32.09	31.15	31.20
4492	NYSE	THO	Wed, Mar 24, 2010	32.47	32.47	31.58	31.78
4491	NYSE	THO	Tue, Mar 23, 2010	32.06	32.68	32.06	32.57
4490	NYSE	THO	Mon, Mar 22, 2010	31.50	31.95	31.03	31.86
4489	NYSE	THO	Fri, Mar 19, 2010	31.12	31.75	31.12	31.56
4488	NYSE	THO	Thu, Mar 18, 2010	31.28	31.47	30.85	31.25
4487	NYSE	THO	Wed, Mar 17, 2010	31.20	31.49	30.86	31.09
4486	NYSE	THO	Tue, Mar 16, 2010	31.20	31.29	30.75	31.18
4485	NYSE	THO	Mon, Mar 15, 2010	33.24	33.33	31.10	31.17
4484	NYSE	THO	Fri, Mar 12, 2010	32.85	33.31	32.73	33.31
4483	NYSE	THO	Thu, Mar 11, 2010	32.65	32.96	31.96	32.65
4482	NYSE	THO	Wed, Mar 10, 2010	33.36	33.54	32.54	32.74
4481	NYSE	THO	Tue, Mar 9, 2010	33.79	34.56	32.91	33.22
4480	NYSE	THO	Mon, Mar 8, 2010	36.04	36.49	35.63	36.06
4479	NYSE	THO	Fri, Mar 5, 2010	35.64	36.18	35.59	36.04
4478	NYSE	THO	Thu, Mar 4, 2010	35.34	35.86	35.21	35.51
4477	NYSE	THO	Wed, Mar 3, 2010	35.17	35.93	35.03	35.36
4476	NYSE	THO	Tue, Mar 2, 2010	34.89	35.17	34.63	35.12
4475	NYSE	THO	Mon, Mar 1, 2010	34.22	35.02	34.18	34.74
4474	NYSE	THO	Fri, Feb 26, 2010	32.97	33.99	32.87	33.93
4473	NYSE	THO	Thu, Feb 25, 2010	32.44	32.92	32.13	32.86
4472	NYSE	THO	Wed, Feb 24, 2010	32.50	33.19	32.50	32.85
4471	NYSE	THO	Tue, Feb 23, 2010	32.97	33.26	32.34	32.45
4470	NYSE	THO	Mon, Feb 22, 2010	33.72	33.85	32.94	33.16
4469	NYSE	THO	Fri, Feb 19, 2010	33.95	33.95	33.39	33.62
4468	NYSE	THO	Thu, Feb 18, 2010	34.56	34.70	33.90	33.99
4467	NYSE	THO	Wed, Feb 17, 2010	34.28	34.74	33.89	34.49
4466	NYSE	THO	Tue, Feb 16, 2010	33.57	33.77	33.10	33.75
4465	NYSE	THO	Fri, Feb 12, 2010	32.42	33.22	31.89	33.09
4464	NYSE	THO	Thu, Feb 11, 2010	32.32	32.68	32.02	32.65
4463	NYSE	THO	Wed, Feb 10, 2010	33.13	33.23	32.44	32.45
4462	NYSE	THO	Tue, Feb 9, 2010	32.96	33.34	32.80	33.13
4461	NYSE	THO	Mon, Feb 8, 2010	32.65	33.35	32.24	32.45
4460	NYSE	THO	Fri, Feb 5, 2010	33.30	33.47	30.60	32.45
4459	NYSE	THO	Thu, Feb 4, 2010	34.32	34.45	33.09	33.35
4458	NYSE	THO	Wed, Feb 3, 2010	32.41	34.82	32.18	34.54
4457	NYSE	THO	Tue, Feb 2, 2010	32.46	32.80	32.13	32.48
4456	NYSE	THO	Mon, Feb 1, 2010	31.83	32.43	31.69	32.40
4455	NYSE	THO	Fri, Jan 29, 2010	32.49	32.85	31.63	31.75
4454	NYSE	THO	Thu, Jan 28, 2010	33.25	33.42	32.03	32.41
4453	NYSE	THO	Wed, Jan 27, 2010	33.30	33.69	32.74	33.17
4452	NYSE	THO	Tue, Jan 26, 2010	32.89	33.87	32.80	33.43
4451	NYSE	THO	Mon, Jan 25, 2010	32.33	32.91	32.20	32.79
4450	NYSE	THO	Fri, Jan 22, 2010	31.92	32.74	31.55	32.01
4449	NYSE	THO	Thu, Jan 21, 2010	31.62	32.81	31.52	31.86
4448	NYSE	THO	Wed, Jan 20, 2010	31.18	32.45	30.90	31.74
4447	NYSE	THO	Tue, Jan 19, 2010	31.03	31.64	30.53	31.38
4446	NYSE	THO	Fri, Jan 15, 2010	31.25	31.42	30.78	31.03
4445	NYSE	THO	Thu, Jan 14, 2010	30.96	31.65	30.94	31.21
4444	NYSE	THO	Wed, Jan 13, 2010	30.69	31.23	30.27	31.15
4443	NYSE	THO	Tue, Jan 12, 2010	31.22	31.52	30.51	30.63
4442	NYSE	THO	Mon, Jan 11, 2010	31.47	31.82	30.95	31.53
4441	NYSE	THO	Fri, Jan 8, 2010	30.83	31.46	30.78	31.43
4440	NYSE	THO	Thu, Jan 7, 2010	31.07	31.20	30.77	30.99
4439	NYSE	THO	Wed, Jan 6, 2010	31.24	31.36	30.69	31.22
4438	NYSE	THO	Tue, Jan 5, 2010	31.10	31.37	30.87	31.32
4437	NYSE	THO	Mon, Jan 4, 2010	31.89	31.97	30.86	31.09
4436	NYSE	THO	Thu, Dec 31, 2009	31.85	31.96	31.37	31.40
4435	NYSE	THO	Wed, Dec 30, 2009	31.29	31.59	31.28	31.55
4434	NYSE	THO	Tue, Dec 29, 2009	31.45	31.64	31.00	31.52
4433	NYSE	THO	Mon, Dec 28, 2009	31.62	31.91	31.24	31.49
4432	NYSE	THO	Thu, Dec 24, 2009	31.13	31.74	31.11	31.26
4431	NYSE	THO	Wed, Dec 23, 2009	31.13	31.25	30.99	31.13
4430	NYSE	THO	Tue, Dec 22, 2009	30.70	31.34	30.67	31.10
4429	NYSE	THO	Mon, Dec 21, 2009	31.11	31.20	30.69	30.76
4428	NYSE	THO	Fri, Dec 18, 2009	30.52	31.55	30.45	30.78
4427	NYSE	THO	Thu, Dec 17, 2009	28.98	30.39	28.58	30.09
4426	NYSE	THO	Wed, Dec 16, 2009	28.25	28.61	28.15	28.45
4425	NYSE	THO	Tue, Dec 15, 2009	28.10	28.41	27.87	28.00
4424	NYSE	THO	Mon, Dec 14, 2009	28.33	28.45	27.85	28.34
4423	NYSE	THO	Fri, Dec 11, 2009	27.91	28.30	27.90	28.21
4422	NYSE	THO	Thu, Dec 10, 2009	28.27	28.35	27.71	27.88
4421	NYSE	THO	Wed, Dec 9, 2009	28.15	28.25	27.50	28.02
4420	NYSE	THO	Tue, Dec 8, 2009	28.73	28.87	28.03	28.27
4419	NYSE	THO	Mon, Dec 7, 2009	29.56	29.66	29.02	29.21
4418	NYSE	THO	Fri, Dec 4, 2009	29.53	29.79	28.91	29.46
4417	NYSE	THO	Thu, Dec 3, 2009	29.20	29.26	28.96	29.00
4416	NYSE	THO	Wed, Dec 2, 2009	28.90	29.69	28.70	29.17
4415	NYSE	THO	Tue, Dec 1, 2009	28.49	29.35	28.49	28.85
4414	NYSE	THO	Mon, Nov 30, 2009	28.06	28.90	27.71	28.45
4413	NYSE	THO	Fri, Nov 27, 2009	27.72	28.61	27.31	28.24
4412	NYSE	THO	Wed, Nov 25, 2009	28.40	28.70	28.33	28.63
4411	NYSE	THO	Tue, Nov 24, 2009	27.83	28.39	27.56	28.32
4410	NYSE	THO	Mon, Nov 23, 2009	28.64	29.02	27.81	27.97
4409	NYSE	THO	Fri, Nov 20, 2009	28.52	28.62	27.70	28.33
4408	NYSE	THO	Thu, Nov 19, 2009	29.52	29.74	28.28	28.81
4407	NYSE	THO	Wed, Nov 18, 2009	29.22	29.95	29.16	29.89
4406	NYSE	THO	Tue, Nov 17, 2009	29.32	29.61	29.00	29.20
4405	NYSE	THO	Mon, Nov 16, 2009	29.95	30.23	29.47	29.53
4404	NYSE	THO	Fri, Nov 13, 2009	29.97	30.28	29.50	29.62
4403	NYSE	THO	Thu, Nov 12, 2009	30.85	30.95	29.63	29.71
4402	NYSE	THO	Wed, Nov 11, 2009	30.29	31.17	30.19	30.82
4401	NYSE	THO	Tue, Nov 10, 2009	30.60	30.81	29.60	30.12
4400	NYSE	THO	Mon, Nov 9, 2009	29.82	31.09	29.52	30.91
4399	NYSE	THO	Fri, Nov 6, 2009	29.79	30.22	29.34	29.60
4398	NYSE	THO	Thu, Nov 5, 2009	28.90	30.00	28.63	29.92
4397	NYSE	THO	Wed, Nov 4, 2009	28.63	29.44	28.37	28.59
4396	NYSE	THO	Tue, Nov 3, 2009	26.80	28.33	26.64	28.17
4395	NYSE	THO	Mon, Nov 2, 2009	26.22	27.33	26.05	27.06
4394	NYSE	THO	Fri, Oct 30, 2009	27.89	27.94	26.05	26.22
4393	NYSE	THO	Thu, Oct 29, 2009	27.21	28.26	27.00	27.94
4392	NYSE	THO	Wed, Oct 28, 2009	28.95	29.13	26.88	27.04
4391	NYSE	THO	Tue, Oct 27, 2009	30.30	30.30	28.74	29.05
4390	NYSE	THO	Mon, Oct 26, 2009	30.66	31.61	29.93	30.18
4389	NYSE	THO	Fri, Oct 23, 2009	31.66	31.66	30.50	30.73
4388	NYSE	THO	Thu, Oct 22, 2009	31.18	31.67	30.26	31.46
4387	NYSE	THO	Wed, Oct 21, 2009	31.07	31.99	30.96	31.10
4386	NYSE	THO	Tue, Oct 20, 2009	32.06	32.06	31.03	31.23
4385	NYSE	THO	Mon, Oct 19, 2009	31.75	32.27	31.72	32.05
4384	NYSE	THO	Fri, Oct 16, 2009	32.03	32.18	31.23	31.77
4383	NYSE	THO	Thu, Oct 15, 2009	31.94	32.59	31.65	32.30
4382	NYSE	THO	Wed, Oct 14, 2009	32.30	32.44	31.73	32.17
4381	NYSE	THO	Tue, Oct 13, 2009	32.52	32.69	31.93	32.23
4380	NYSE	THO	Mon, Oct 12, 2009	32.24	32.98	32.15	32.61
4379	NYSE	THO	Fri, Oct 9, 2009	31.87	32.16	31.66	32.05
4378	NYSE	THO	Thu, Oct 8, 2009	31.59	32.12	31.07	31.85
4377	NYSE	THO	Wed, Oct 7, 2009	31.77	31.89	30.96	31.35
4376	NYSE	THO	Tue, Oct 6, 2009	31.24	32.09	31.18	31.76
4375	NYSE	THO	Mon, Oct 5, 2009	29.90	31.21	29.74	31.18
4374	NYSE	THO	Fri, Oct 2, 2009	29.98	30.26	29.50	29.69
4373	NYSE	THO	Thu, Oct 1, 2009	30.90	31.39	29.96	30.17
4372	NYSE	THO	Wed, Sep 30, 2009	29.91	31.47	29.83	30.95
4371	NYSE	THO	Tue, Sep 29, 2009	29.16	32.70	29.03	29.96
4370	NYSE	THO	Mon, Sep 28, 2009	27.65	29.90	27.65	29.16
4369	NYSE	THO	Fri, Sep 25, 2009	27.85	28.03	27.38	27.60
4368	NYSE	THO	Thu, Sep 24, 2009	27.96	28.08	26.97	27.84
4367	NYSE	THO	Wed, Sep 23, 2009	28.17	28.65	27.80	27.99
4366	NYSE	THO	Tue, Sep 22, 2009	27.46	29.27	27.46	28.17
4365	NYSE	THO	Mon, Sep 21, 2009	26.92	27.33	26.39	27.29
4364	NYSE	THO	Fri, Sep 18, 2009	27.44	27.60	26.58	27.12
4363	NYSE	THO	Thu, Sep 17, 2009	27.32	27.50	26.90	27.16
4362	NYSE	THO	Wed, Sep 16, 2009	27.48	27.58	26.91	27.35
4361	NYSE	THO	Tue, Sep 15, 2009	26.93	27.34	26.47	27.32
4360	NYSE	THO	Mon, Sep 14, 2009	27.14	27.22	26.47	27.00
4359	NYSE	THO	Fri, Sep 11, 2009	27.00	27.48	26.72	27.26
4358	NYSE	THO	Thu, Sep 10, 2009	27.10	27.43	26.75	27.00
4357	NYSE	THO	Wed, Sep 9, 2009	26.40	27.40	26.26	26.86
4356	NYSE	THO	Tue, Sep 8, 2009	26.05	26.39	25.83	26.33
4355	NYSE	THO	Fri, Sep 4, 2009	25.86	26.11	25.62	25.91
4354	NYSE	THO	Thu, Sep 3, 2009	25.71	25.91	25.42	25.86
4353	NYSE	THO	Wed, Sep 2, 2009	25.81	25.95	25.07	25.71
4352	NYSE	THO	Tue, Sep 1, 2009	25.83	26.99	25.59	26.01
4351	NYSE	THO	Mon, Aug 31, 2009	26.27	26.46	25.63	26.05
4350	NYSE	THO	Fri, Aug 28, 2009	26.75	26.79	26.16	26.58
4349	NYSE	THO	Thu, Aug 27, 2009	26.13	26.75	25.75	26.46
4348	NYSE	THO	Wed, Aug 26, 2009	26.05	26.26	25.74	26.16
4347	NYSE	THO	Tue, Aug 25, 2009	26.33	26.35	25.75	26.27
4346	NYSE	THO	Mon, Aug 24, 2009	26.35	26.70	25.53	25.93
4345	NYSE	THO	Fri, Aug 21, 2009	26.40	26.49	26.00	26.35
4344	NYSE	THO	Thu, Aug 20, 2009	25.93	26.35	25.85	26.32
4343	NYSE	THO	Wed, Aug 19, 2009	25.98	26.23	25.64	26.04
4342	NYSE	THO	Tue, Aug 18, 2009	25.74	26.45	25.74	26.18
4341	NYSE	THO	Mon, Aug 17, 2009	26.40	26.40	25.43	25.63
4340	NYSE	THO	Fri, Aug 14, 2009	26.83	26.90	25.94	26.90
4339	NYSE	THO	Thu, Aug 13, 2009	26.66	28.72	25.92	26.79
4338	NYSE	THO	Wed, Aug 12, 2009	26.18	27.09	26.18	26.65
4337	NYSE	THO	Tue, Aug 11, 2009	26.13	26.25	25.73	25.98
4336	NYSE	THO	Mon, Aug 10, 2009	26.72	26.96	26.24	26.29
4335	NYSE	THO	Fri, Aug 7, 2009	27.38	27.67	26.95	27.01
4334	NYSE	THO	Thu, Aug 6, 2009	27.37	27.91	26.82	26.93
4333	NYSE	THO	Wed, Aug 5, 2009	25.55	27.84	25.11	27.33
4332	NYSE	THO	Tue, Aug 4, 2009	24.27	25.92	23.95	25.74
4331	NYSE	THO	Mon, Aug 3, 2009	23.90	24.47	23.90	24.27
4330	NYSE	THO	Fri, Jul 31, 2009	22.11	23.95	21.90	23.91
4329	NYSE	THO	Thu, Jul 30, 2009	21.44	22.13	21.39	21.47
4328	NYSE	THO	Wed, Jul 29, 2009	20.44	21.33	20.29	21.14
4327	NYSE	THO	Tue, Jul 28, 2009	20.32	20.77	20.30	20.52
4326	NYSE	THO	Mon, Jul 27, 2009	20.17	20.40	20.00	20.39
4325	NYSE	THO	Fri, Jul 24, 2009	19.39	20.28	19.39	20.01
4324	NYSE	THO	Thu, Jul 23, 2009	19.30	19.85	19.22	19.46
4323	NYSE	THO	Wed, Jul 22, 2009	18.96	19.47	18.86	19.30
4322	NYSE	THO	Tue, Jul 21, 2009	19.03	19.41	18.75	19.03
4321	NYSE	THO	Mon, Jul 20, 2009	19.04	19.44	18.85	19.02
4320	NYSE	THO	Fri, Jul 17, 2009	19.18	19.28	18.74	18.99
4319	NYSE	THO	Thu, Jul 16, 2009	19.00	19.21	18.80	19.10
4318	NYSE	THO	Wed, Jul 15, 2009	18.82	19.23	18.67	19.05
4317	NYSE	THO	Tue, Jul 14, 2009	17.40	18.71	17.35	18.60
4316	NYSE	THO	Mon, Jul 13, 2009	17.04	17.46	16.65	17.42
4315	NYSE	THO	Fri, Jul 10, 2009	17.04	17.58	17.04	17.13
4314	NYSE	THO	Thu, Jul 9, 2009	17.42	17.48	16.94	17.08
4313	NYSE	THO	Wed, Jul 8, 2009	17.65	17.78	16.88	17.35
4312	NYSE	THO	Tue, Jul 7, 2009	17.99	17.99	17.47	17.62
4311	NYSE	THO	Mon, Jul 6, 2009	17.74	18.02	17.37	17.97
4310	NYSE	THO	Thu, Jul 2, 2009	18.04	18.04	17.28	17.83
4309	NYSE	THO	Wed, Jul 1, 2009	18.54	18.65	18.28	18.43
4308	NYSE	THO	Tue, Jun 30, 2009	18.78	18.95	18.17	18.37
4307	NYSE	THO	Mon, Jun 29, 2009	19.28	19.33	18.76	18.82
4306	NYSE	THO	Fri, Jun 26, 2009	19.35	19.41	18.89	19.25
4305	NYSE	THO	Thu, Jun 25, 2009	18.83	19.42	18.73	19.41
4304	NYSE	THO	Wed, Jun 24, 2009	18.51	19.35	18.51	18.88
4303	NYSE	THO	Tue, Jun 23, 2009	18.85	18.85	18.21	18.44
4302	NYSE	THO	Mon, Jun 22, 2009	19.11	19.24	18.45	18.50
4301	NYSE	THO	Fri, Jun 19, 2009	19.79	19.88	18.98	19.19
4300	NYSE	THO	Thu, Jun 18, 2009	19.76	19.95	19.16	19.64
4299	NYSE	THO	Wed, Jun 17, 2009	20.33	20.33	19.09	19.91
4298	NYSE	THO	Tue, Jun 16, 2009	21.63	21.97	20.26	20.29
4297	NYSE	THO	Mon, Jun 15, 2009	22.01	22.01	21.09	21.53
4296	NYSE	THO	Fri, Jun 12, 2009	21.88	22.28	21.45	22.22
4295	NYSE	THO	Thu, Jun 11, 2009	21.87	22.74	21.82	22.00
4294	NYSE	THO	Wed, Jun 10, 2009	21.44	23.42	21.35	22.74
4293	NYSE	THO	Tue, Jun 9, 2009	21.06	21.26	20.62	21.08
4292	NYSE	THO	Mon, Jun 8, 2009	20.52	21.02	19.14	20.79
4291	NYSE	THO	Fri, Jun 5, 2009	22.60	22.83	20.34	20.45
4290	NYSE	THO	Thu, Jun 4, 2009	21.96	22.32	21.13	22.29
4289	NYSE	THO	Wed, Jun 3, 2009	22.28	22.59	21.40	21.69
4288	NYSE	THO	Tue, Jun 2, 2009	21.78	22.75	21.27	22.45
4287	NYSE	THO	Mon, Jun 1, 2009	20.81	22.17	20.11	21.68
4286	NYSE	THO	Fri, May 29, 2009	20.10	20.13	19.20	20.11
4285	NYSE	THO	Thu, May 28, 2009	20.43	20.93	19.47	20.09
4284	NYSE	THO	Wed, May 27, 2009	20.12	20.67	19.65	20.18
4283	NYSE	THO	Tue, May 26, 2009	18.72	20.34	18.63	20.15
4282	NYSE	THO	Fri, May 22, 2009	18.99	19.08	18.41	18.86
4281	NYSE	THO	Thu, May 21, 2009	19.19	19.60	18.55	18.85
4280	NYSE	THO	Wed, May 20, 2009	19.72	20.57	19.27	19.35
4279	NYSE	THO	Tue, May 19, 2009	19.40	19.93	18.92	19.76
4278	NYSE	THO	Mon, May 18, 2009	18.56	19.39	18.56	19.35
4277	NYSE	THO	Fri, May 15, 2009	18.43	18.94	18.10	18.43
4276	NYSE	THO	Thu, May 14, 2009	18.21	18.70	17.65	18.15
4275	NYSE	THO	Wed, May 13, 2009	19.39	19.39	18.22	18.35
4274	NYSE	THO	Tue, May 12, 2009	20.95	21.55	19.36	19.60
4273	NYSE	THO	Mon, May 11, 2009	21.35	21.64	20.58	20.78
4272	NYSE	THO	Fri, May 8, 2009	20.99	21.88	20.78	21.74
4271	NYSE	THO	Thu, May 7, 2009	21.25	21.75	20.53	20.71
4270	NYSE	THO	Wed, May 6, 2009	21.16	21.35	20.59	20.90
4269	NYSE	THO	Tue, May 5, 2009	20.08	21.00	19.49	20.87
4268	NYSE	THO	Mon, May 4, 2009	21.49	21.49	20.29	20.52
4267	NYSE	THO	Fri, May 1, 2009	22.85	22.93	21.22	21.40
4266	NYSE	THO	Thu, Apr 30, 2009	21.86	23.29	21.80	22.99
4265	NYSE	THO	Wed, Apr 29, 2009	20.09	21.81	19.99	21.58
4264	NYSE	THO	Tue, Apr 28, 2009	19.60	20.07	19.32	19.85
4263	NYSE	THO	Mon, Apr 27, 2009	19.70	20.30	19.38	19.82
4262	NYSE	THO	Fri, Apr 24, 2009	18.78	20.59	18.71	20.05
4261	NYSE	THO	Thu, Apr 23, 2009	18.69	18.69	17.98	18.53
4260	NYSE	THO	Wed, Apr 22, 2009	17.15	19.05	17.08	18.61
4259	NYSE	THO	Tue, Apr 21, 2009	16.55	17.64	16.55	17.31
4258	NYSE	THO	Mon, Apr 20, 2009	17.64	17.81	16.44	16.55
4257	NYSE	THO	Fri, Apr 17, 2009	17.66	18.38	17.65	17.92
4256	NYSE	THO	Thu, Apr 16, 2009	17.05	17.87	16.82	17.58
4255	NYSE	THO	Wed, Apr 15, 2009	16.76	17.36	16.59	16.86
4254	NYSE	THO	Tue, Apr 14, 2009	16.50	17.11	15.92	16.93
4253	NYSE	THO	Mon, Apr 13, 2009	17.82	17.91	16.32	16.52
4252	NYSE	THO	Thu, Apr 9, 2009	17.49	18.39	17.19	18.03
4251	NYSE	THO	Wed, Apr 8, 2009	17.25	17.49	16.92	17.16
4250	NYSE	THO	Tue, Apr 7, 2009	17.07	17.32	16.62	16.98
4249	NYSE	THO	Mon, Apr 6, 2009	18.67	18.84	17.02	17.20
4248	NYSE	THO	Fri, Apr 3, 2009	18.23	19.09	17.78	19.08
4247	NYSE	THO	Thu, Apr 2, 2009	16.97	18.43	16.68	18.28
4246	NYSE	THO	Wed, Apr 1, 2009	15.30	16.62	15.19	16.56
4245	NYSE	THO	Tue, Mar 31, 2009	15.13	15.78	14.99	15.62
4244	NYSE	THO	Mon, Mar 30, 2009	15.01	15.08	14.36	15.02
4243	NYSE	THO	Fri, Mar 27, 2009	15.50	15.85	15.21	15.27
4242	NYSE	THO	Thu, Mar 26, 2009	15.45	15.80	15.22	15.70
4241	NYSE	THO	Wed, Mar 25, 2009	15.12	16.40	14.65	15.23
4240	NYSE	THO	Tue, Mar 24, 2009	14.94	15.18	14.46	14.96
4239	NYSE	THO	Mon, Mar 23, 2009	13.66	15.13	13.55	15.12
4238	NYSE	THO	Fri, Mar 20, 2009	13.85	14.04	13.09	13.32
4237	NYSE	THO	Thu, Mar 19, 2009	13.98	13.99	13.63	13.83
4236	NYSE	THO	Wed, Mar 18, 2009	13.65	14.50	13.29	13.99
4235	NYSE	THO	Tue, Mar 17, 2009	13.32	13.75	13.32	13.73
4234	NYSE	THO	Mon, Mar 16, 2009	13.43	14.08	13.20	13.44
4233	NYSE	THO	Fri, Mar 13, 2009	12.68	13.27	12.62	13.23
4232	NYSE	THO	Thu, Mar 12, 2009	12.34	12.71	12.06	12.63
4231	NYSE	THO	Wed, Mar 11, 2009	12.20	12.41	11.72	12.32
4230	NYSE	THO	Tue, Mar 10, 2009	10.10	12.39	10.10	11.94
4229	NYSE	THO	Mon, Mar 9, 2009	10.28	10.50	9.77	9.86
4228	NYSE	THO	Fri, Mar 6, 2009	11.07	11.20	10.00	10.47
4227	NYSE	THO	Thu, Mar 5, 2009	10.93	11.43	10.77	10.85
4226	NYSE	THO	Wed, Mar 4, 2009	10.92	11.22	10.38	10.99
4225	NYSE	THO	Tue, Mar 3, 2009	10.02	11.07	9.87	10.92
4224	NYSE	THO	Mon, Mar 2, 2009	10.47	10.56	9.54	9.71
4223	NYSE	THO	Fri, Feb 27, 2009	10.62	11.05	10.46	10.71
4222	NYSE	THO	Thu, Feb 26, 2009	10.96	11.37	10.78	10.86
4221	NYSE	THO	Wed, Feb 25, 2009	11.10	11.29	10.81	11.00
4220	NYSE	THO	Tue, Feb 24, 2009	11.33	11.37	10.98	11.10
4219	NYSE	THO	Mon, Feb 23, 2009	11.91	11.92	11.09	11.27
4218	NYSE	THO	Fri, Feb 20, 2009	11.45	11.99	11.40	11.86
4217	NYSE	THO	Thu, Feb 19, 2009	11.47	11.84	11.36	11.72
4216	NYSE	THO	Wed, Feb 18, 2009	11.85	11.93	11.19	11.31
4215	NYSE	THO	Tue, Feb 17, 2009	11.35	12.29	11.18	11.81
4214	NYSE	THO	Fri, Feb 13, 2009	11.85	11.91	11.62	11.72
4213	NYSE	THO	Thu, Feb 12, 2009	11.72	11.92	11.41	11.88
4212	NYSE	THO	Wed, Feb 11, 2009	10.95	12.00	10.85	11.86
4211	NYSE	THO	Tue, Feb 10, 2009	11.18	11.31	10.80	10.87
4210	NYSE	THO	Mon, Feb 9, 2009	11.01	11.47	10.95	11.19
4209	NYSE	THO	Fri, Feb 6, 2009	10.46	11.56	10.33	11.06
4208	NYSE	THO	Thu, Feb 5, 2009	10.18	10.57	9.92	10.51
4207	NYSE	THO	Wed, Feb 4, 2009	10.00	10.43	9.90	10.06
4206	NYSE	THO	Tue, Feb 3, 2009	10.30	10.62	10.03	10.54
4205	NYSE	THO	Mon, Feb 2, 2009	10.47	10.58	10.20	10.35
4204	NYSE	THO	Fri, Jan 30, 2009	11.19	11.19	10.51	10.58
4203	NYSE	THO	Thu, Jan 29, 2009	11.33	11.37	11.02	11.09
4202	NYSE	THO	Wed, Jan 28, 2009	11.68	11.90	11.42	11.47
4201	NYSE	THO	Tue, Jan 27, 2009	11.53	11.76	11.41	11.52
4200	NYSE	THO	Mon, Jan 26, 2009	11.71	12.09	11.40	11.51
4199	NYSE	THO	Fri, Jan 23, 2009	11.71	12.00	11.34	11.73
4198	NYSE	THO	Thu, Jan 22, 2009	11.82	11.99	11.40	11.71
4197	NYSE	THO	Wed, Jan 21, 2009	12.07	12.15	11.56	12.02
4196	NYSE	THO	Tue, Jan 20, 2009	12.10	12.12	11.64	11.94
4195	NYSE	THO	Fri, Jan 16, 2009	12.36	12.36	11.71	12.01
4194	NYSE	THO	Thu, Jan 15, 2009	12.60	12.60	11.74	12.10
4193	NYSE	THO	Wed, Jan 14, 2009	12.89	13.03	12.60	12.68
4192	NYSE	THO	Tue, Jan 13, 2009	13.27	13.27	12.81	13.13
4191	NYSE	THO	Mon, Jan 12, 2009	13.76	13.77	13.01	13.18
4190	NYSE	THO	Fri, Jan 9, 2009	13.77	13.96	13.33	13.63
4189	NYSE	THO	Thu, Jan 8, 2009	13.70	14.07	13.58	13.85
4188	NYSE	THO	Wed, Jan 7, 2009	14.35	14.59	13.64	13.95
4187	NYSE	THO	Tue, Jan 6, 2009	13.75	14.87	13.66	14.59
4186	NYSE	THO	Mon, Jan 5, 2009	13.48	13.91	13.21	13.87
4185	NYSE	THO	Fri, Jan 2, 2009	13.35	13.66	13.18	13.54
4184	NYSE	THO	Wed, Dec 31, 2008	12.54	13.34	12.42	13.18
4183	NYSE	THO	Tue, Dec 30, 2008	12.21	12.66	12.21	12.65
4182	NYSE	THO	Mon, Dec 29, 2008	12.49	12.54	12.06	12.36
4181	NYSE	THO	Fri, Dec 26, 2008	12.24	12.54	12.12	12.53
4180	NYSE	THO	Wed, Dec 24, 2008	12.36	12.36	12.09	12.21
4179	NYSE	THO	Tue, Dec 23, 2008	12.81	13.03	12.32	12.35
4178	NYSE	THO	Mon, Dec 22, 2008	13.16	13.16	12.32	12.35
4177	NYSE	THO	Fri, Dec 19, 2008	12.83	13.25	12.49	13.23
4176	NYSE	THO	Thu, Dec 18, 2008	13.25	13.25	12.54	12.74
4175	NYSE	THO	Wed, Dec 17, 2008	13.02	13.85	12.81	13.51
4174	NYSE	THO	Tue, Dec 16, 2008	13.30	13.36	12.80	13.28
4173	NYSE	THO	Mon, Dec 15, 2008	13.75	13.96	12.95	13.22
4172	NYSE	THO	Fri, Dec 12, 2008	13.44	13.97	13.15	13.81
4171	NYSE	THO	Thu, Dec 11, 2008	14.01	14.15	13.44	13.77
4170	NYSE	THO	Wed, Dec 10, 2008	14.06	14.28	13.84	14.20
4169	NYSE	THO	Tue, Dec 9, 2008	14.27	14.40	13.75	13.96
4168	NYSE	THO	Mon, Dec 8, 2008	14.41	14.81	13.95	14.41
4167	NYSE	THO	Fri, Dec 5, 2008	13.59	14.41	12.96	14.41
4166	NYSE	THO	Thu, Dec 4, 2008	13.88	14.15	13.10	13.47
4165	NYSE	THO	Wed, Dec 3, 2008	13.33	14.42	13.18	14.04
4164	NYSE	THO	Tue, Dec 2, 2008	14.00	14.10	12.52	13.40
4163	NYSE	THO	Mon, Dec 1, 2008	15.36	17.18	12.98	25.00
4162	NYSE	THO	Fri, Nov 28, 2008	16.02	16.02	15.35	15.64
4161	NYSE	THO	Wed, Nov 26, 2008	14.40	15.74	14.19	15.72
4160	NYSE	THO	Tue, Nov 25, 2008	16.55	16.72	13.99	14.54
4159	NYSE	THO	Mon, Nov 24, 2008	13.43	16.80	13.38	16.34
4158	NYSE	THO	Fri, Nov 21, 2008	13.20	13.47	12.46	13.34
4157	NYSE	THO	Thu, Nov 20, 2008	13.09	13.70	12.53	12.92
4156	NYSE	THO	Wed, Nov 19, 2008	15.22	15.54	13.33	13.42
4155	NYSE	THO	Tue, Nov 18, 2008	15.62	15.95	14.62	15.23
4154	NYSE	THO	Mon, Nov 17, 2008	16.29	16.52	15.55	15.59
4153	NYSE	THO	Fri, Nov 14, 2008	17.48	17.85	16.09	16.37
4152	NYSE	THO	Thu, Nov 13, 2008	15.65	17.73	15.34	17.70
4151	NYSE	THO	Wed, Nov 12, 2008	15.96	16.76	15.25	15.31
4150	NYSE	THO	Tue, Nov 11, 2008	16.21	16.54	15.17	16.25
4149	NYSE	THO	Mon, Nov 10, 2008	17.40	17.70	15.85	16.22
4148	NYSE	THO	Fri, Nov 7, 2008	16.71	16.83	16.31	16.74
4147	NYSE	THO	Thu, Nov 6, 2008	17.62	18.50	16.40	16.57
4146	NYSE	THO	Wed, Nov 5, 2008	18.36	19.09	17.50	17.76
4145	NYSE	THO	Tue, Nov 4, 2008	17.72	18.16	17.35	17.89
4144	NYSE	THO	Mon, Nov 3, 2008	17.82	18.23	17.49	17.66
4143	NYSE	THO	Fri, Oct 31, 2008	17.60	18.62	16.99	17.90
4142	NYSE	THO	Thu, Oct 30, 2008	18.62	18.92	17.21	17.50
4141	NYSE	THO	Wed, Oct 29, 2008	16.15	18.61	16.15	18.16
4140	NYSE	THO	Tue, Oct 28, 2008	14.99	16.33	14.68	16.33
4139	NYSE	THO	Mon, Oct 27, 2008	15.03	15.51	14.71	14.71
4138	NYSE	THO	Fri, Oct 24, 2008	15.10	16.27	14.88	15.40
4137	NYSE	THO	Thu, Oct 23, 2008	16.20	16.76	15.27	16.24
4136	NYSE	THO	Wed, Oct 22, 2008	17.68	17.68	15.96	16.30
4135	NYSE	THO	Tue, Oct 21, 2008	18.60	19.56	17.88	18.11
4134	NYSE	THO	Mon, Oct 20, 2008	19.13	19.33	18.38	18.90
4133	NYSE	THO	Fri, Oct 17, 2008	18.34	19.44	18.05	18.90
4132	NYSE	THO	Thu, Oct 16, 2008	19.25	19.27	17.28	18.99
4131	NYSE	THO	Wed, Oct 15, 2008	19.52	19.79	18.41	18.52
4130	NYSE	THO	Tue, Oct 14, 2008	21.17	21.70	19.23	19.85
4129	NYSE	THO	Mon, Oct 13, 2008	20.07	20.33	19.14	20.12
4128	NYSE	THO	Fri, Oct 10, 2008	19.93	20.08	18.64	19.05
4127	NYSE	THO	Thu, Oct 9, 2008	22.40	22.40	20.00	20.66
4126	NYSE	THO	Wed, Oct 8, 2008	22.30	23.81	21.93	22.00
4125	NYSE	THO	Tue, Oct 7, 2008	24.38	24.74	22.88	23.30
4124	NYSE	THO	Mon, Oct 6, 2008	23.64	24.74	22.77	24.37
4123	NYSE	THO	Fri, Oct 3, 2008	23.84	24.43	23.38	24.17
4122	NYSE	THO	Thu, Oct 2, 2008	24.29	24.63	23.42	23.69
4121	NYSE	THO	Wed, Oct 1, 2008	24.60	24.74	23.83	24.18
4120	NYSE	THO	Tue, Sep 30, 2008	25.50	26.00	23.07	24.82
4119	NYSE	THO	Mon, Sep 29, 2008	26.00	26.25	24.95	25.15
4118	NYSE	THO	Fri, Sep 26, 2008	29.00	29.00	26.61	26.80
4117	NYSE	THO	Thu, Sep 25, 2008	27.21	28.15	26.81	27.09
4116	NYSE	THO	Wed, Sep 24, 2008	27.73	27.98	26.76	27.05
4115	NYSE	THO	Tue, Sep 23, 2008	28.13	28.70	27.51	27.73
4114	NYSE	THO	Mon, Sep 22, 2008	31.34	31.56	28.18	28.31
4113	NYSE	THO	Fri, Sep 19, 2008	30.07	31.85	28.81	31.63
4112	NYSE	THO	Thu, Sep 18, 2008	28.65	29.45	27.36	29.45
4111	NYSE	THO	Wed, Sep 17, 2008	27.08	28.99	24.02	28.31
4110	NYSE	THO	Tue, Sep 16, 2008	26.65	27.50	25.80	27.22
4109	NYSE	THO	Mon, Sep 15, 2008	26.67	27.11	26.36	26.79
4108	NYSE	THO	Fri, Sep 12, 2008	26.59	27.70	26.06	27.43
4107	NYSE	THO	Thu, Sep 11, 2008	26.42	26.93	25.54	26.70
4106	NYSE	THO	Wed, Sep 10, 2008	25.78	26.69	25.56	26.43
4105	NYSE	THO	Tue, Sep 9, 2008	24.98	26.54	23.85	26.00
4104	NYSE	THO	Mon, Sep 8, 2008	24.87	25.76	23.89	24.73
4103	NYSE	THO	Fri, Sep 5, 2008	24.00	24.26	23.04	24.20
4102	NYSE	THO	Thu, Sep 4, 2008	24.00	24.36	23.76	24.08
4101	NYSE	THO	Wed, Sep 3, 2008	24.01	24.30	23.60	24.25
4100	NYSE	THO	Tue, Sep 2, 2008	23.24	25.05	23.24	24.10
4099	NYSE	THO	Fri, Aug 29, 2008	22.69	23.30	22.62	22.98
4098	NYSE	THO	Thu, Aug 28, 2008	22.70	22.98	21.83	22.76
4097	NYSE	THO	Wed, Aug 27, 2008	22.22	23.25	22.22	22.70
4096	NYSE	THO	Tue, Aug 26, 2008	22.31	22.62	21.54	22.21
4095	NYSE	THO	Mon, Aug 25, 2008	22.41	23.49	21.96	22.25
4094	NYSE	THO	Fri, Aug 22, 2008	22.35	23.29	22.11	22.55
4093	NYSE	THO	Thu, Aug 21, 2008	21.90	22.53	21.79	22.11
4092	NYSE	THO	Wed, Aug 20, 2008	22.18	22.28	21.31	22.07
4091	NYSE	THO	Tue, Aug 19, 2008	22.46	22.74	21.60	21.99
4090	NYSE	THO	Mon, Aug 18, 2008	23.13	23.13	22.25	22.46
4089	NYSE	THO	Fri, Aug 15, 2008	23.38	23.59	22.83	23.13
4088	NYSE	THO	Thu, Aug 14, 2008	23.50	23.70	22.84	23.14
4087	NYSE	THO	Wed, Aug 13, 2008	23.51	23.92	22.20	23.35
4086	NYSE	THO	Tue, Aug 12, 2008	23.16	23.92	23.03	23.61
4085	NYSE	THO	Mon, Aug 11, 2008	23.20	24.31	22.91	23.24
4084	NYSE	THO	Fri, Aug 8, 2008	21.57	23.80	21.56	23.33
4083	NYSE	THO	Thu, Aug 7, 2008	21.52	22.63	21.25	21.50
4082	NYSE	THO	Wed, Aug 6, 2008	21.35	21.49	20.35	21.40
4081	NYSE	THO	Tue, Aug 5, 2008	18.61	21.49	17.82	21.28
4080	NYSE	THO	Mon, Aug 4, 2008	19.99	20.05	18.61	18.68
4079	NYSE	THO	Fri, Aug 1, 2008	20.04	20.32	19.33	19.95
4078	NYSE	THO	Thu, Jul 31, 2008	20.29	21.09	19.62	19.62
4077	NYSE	THO	Wed, Jul 30, 2008	21.38	22.16	20.39	20.43
4076	NYSE	THO	Tue, Jul 29, 2008	20.93	21.66	20.75	21.24
4075	NYSE	THO	Mon, Jul 28, 2008	22.05	22.27	20.80	20.91
4074	NYSE	THO	Fri, Jul 25, 2008	22.08	22.30	21.71	22.18
4073	NYSE	THO	Thu, Jul 24, 2008	22.92	23.15	21.88	22.11
4072	NYSE	THO	Wed, Jul 23, 2008	21.98	23.60	21.89	23.00
4071	NYSE	THO	Tue, Jul 22, 2008	20.58	21.87	20.31	21.80
4070	NYSE	THO	Mon, Jul 21, 2008	22.00	22.20	20.43	20.60
4069	NYSE	THO	Fri, Jul 18, 2008	22.15	22.90	21.67	22.00
4068	NYSE	THO	Thu, Jul 17, 2008	23.12	23.71	22.62	23.00
4067	NYSE	THO	Wed, Jul 16, 2008	21.09	22.90	20.74	22.90
4066	NYSE	THO	Tue, Jul 15, 2008	20.26	22.25	19.94	21.11
4065	NYSE	THO	Mon, Jul 14, 2008	21.03	21.25	20.23	20.34
4064	NYSE	THO	Fri, Jul 11, 2008	20.77	24.00	19.75	20.95
4063	NYSE	THO	Thu, Jul 10, 2008	21.45	21.99	20.44	20.89
4062	NYSE	THO	Wed, Jul 9, 2008	21.85	21.89	21.00	21.53
4061	NYSE	THO	Tue, Jul 8, 2008	21.27	21.94	20.67	21.92
4060	NYSE	THO	Mon, Jul 7, 2008	20.85	21.38	20.34	21.34
4059	NYSE	THO	Thu, Jul 3, 2008	21.04	21.32	20.51	20.79
4058	NYSE	THO	Wed, Jul 2, 2008	20.93	21.23	20.65	20.88
4057	NYSE	THO	Tue, Jul 1, 2008	21.10	21.36	20.25	20.93
4056	NYSE	THO	Mon, Jun 30, 2008	21.71	21.71	21.10	21.26
4055	NYSE	THO	Fri, Jun 27, 2008	22.09	22.18	21.74	21.75
4054	NYSE	THO	Thu, Jun 26, 2008	22.50	22.64	22.00	22.21
4053	NYSE	THO	Wed, Jun 25, 2008	22.65	22.92	22.37	22.79
4052	NYSE	THO	Tue, Jun 24, 2008	22.95	22.95	22.29	22.62
4051	NYSE	THO	Mon, Jun 23, 2008	24.21	24.39	22.90	23.02
4050	NYSE	THO	Fri, Jun 20, 2008	24.79	25.00	23.98	24.10
4049	NYSE	THO	Thu, Jun 19, 2008	25.19	25.36	24.61	24.82
4048	NYSE	THO	Wed, Jun 18, 2008	26.05	26.20	24.68	25.38
4047	NYSE	THO	Tue, Jun 17, 2008	26.50	26.64	26.19	26.40
4046	NYSE	THO	Mon, Jun 16, 2008	26.26	26.71	26.25	26.39
4045	NYSE	THO	Fri, Jun 13, 2008	26.29	27.39	26.19	26.34
4044	NYSE	THO	Thu, Jun 12, 2008	26.03	26.35	25.80	26.05
4043	NYSE	THO	Wed, Jun 11, 2008	26.71	26.98	25.91	25.95
4042	NYSE	THO	Tue, Jun 10, 2008	26.31	26.95	26.31	26.78
4041	NYSE	THO	Mon, Jun 9, 2008	26.70	26.80	26.21	26.34
4040	NYSE	THO	Fri, Jun 6, 2008	27.73	29.00	26.50	26.57
4039	NYSE	THO	Thu, Jun 5, 2008	28.00	28.97	27.64	28.00
4038	NYSE	THO	Wed, Jun 4, 2008	28.00	28.87	27.65	27.82
4037	NYSE	THO	Tue, Jun 3, 2008	27.98	28.16	27.14	27.72
4036	NYSE	THO	Mon, Jun 2, 2008	26.91	28.09	26.72	27.98
4035	NYSE	THO	Fri, May 30, 2008	26.54	26.99	26.27	26.96
4034	NYSE	THO	Thu, May 29, 2008	26.75	26.93	25.89	26.44
4033	NYSE	THO	Wed, May 28, 2008	27.10	27.18	26.60	26.92
4032	NYSE	THO	Tue, May 27, 2008	26.95	27.07	26.36	26.84
4031	NYSE	THO	Fri, May 23, 2008	27.06	27.07	26.44	26.79
4030	NYSE	THO	Thu, May 22, 2008	27.56	27.90	26.85	27.20
4029	NYSE	THO	Wed, May 21, 2008	28.37	28.82	27.52	27.64
4028	NYSE	THO	Tue, May 20, 2008	28.61	28.85	28.00	28.32
4027	NYSE	THO	Mon, May 19, 2008	28.53	29.16	28.53	28.73
4026	NYSE	THO	Fri, May 16, 2008	28.80	28.80	28.40	28.58
4025	NYSE	THO	Thu, May 15, 2008	28.44	29.18	28.25	28.82
4024	NYSE	THO	Wed, May 14, 2008	27.86	28.63	27.86	28.36
4023	NYSE	THO	Tue, May 13, 2008	26.94	28.24	26.76	27.74
4022	NYSE	THO	Mon, May 12, 2008	26.39	27.04	26.28	26.93
4021	NYSE	THO	Fri, May 9, 2008	25.89	26.37	25.75	26.23
4020	NYSE	THO	Thu, May 8, 2008	25.75	26.28	25.50	26.19
4019	NYSE	THO	Wed, May 7, 2008	25.67	26.51	24.85	25.63
4018	NYSE	THO	Tue, May 6, 2008	26.39	26.39	25.18	25.52
4017	NYSE	THO	Mon, May 5, 2008	27.18	27.41	26.15	26.30
4016	NYSE	THO	Fri, May 2, 2008	30.77	31.32	26.48	27.45
4015	NYSE	THO	Thu, May 1, 2008	30.53	31.02	30.37	30.73
4014	NYSE	THO	Wed, Apr 30, 2008	30.60	30.88	30.19	30.32
4013	NYSE	THO	Tue, Apr 29, 2008	29.76	30.60	29.75	30.54
4012	NYSE	THO	Mon, Apr 28, 2008	29.97	30.28	29.46	29.74
4011	NYSE	THO	Fri, Apr 25, 2008	29.53	29.90	28.93	29.72
4010	NYSE	THO	Thu, Apr 24, 2008	29.00	29.56	28.98	29.51
4009	NYSE	THO	Wed, Apr 23, 2008	29.10	29.59	28.81	29.02
4008	NYSE	THO	Tue, Apr 22, 2008	28.93	29.08	28.60	29.01
4007	NYSE	THO	Mon, Apr 21, 2008	28.03	29.03	28.03	29.03
4006	NYSE	THO	Fri, Apr 18, 2008	27.90	28.52	27.79	28.28
4005	NYSE	THO	Thu, Apr 17, 2008	27.32	27.71	27.03	27.54
4004	NYSE	THO	Wed, Apr 16, 2008	27.00	27.59	26.75	27.47
4003	NYSE	THO	Tue, Apr 15, 2008	26.94	27.31	26.73	26.96
4002	NYSE	THO	Mon, Apr 14, 2008	27.65	27.73	26.90	27.15
4001	NYSE	THO	Fri, Apr 11, 2008	27.84	28.29	27.63	27.83
4000	NYSE	THO	Thu, Apr 10, 2008	27.89	28.41	27.82	28.00
3999	NYSE	THO	Wed, Apr 9, 2008	28.63	28.71	27.72	28.05
3998	NYSE	THO	Tue, Apr 8, 2008	29.00	29.14	28.47	28.54
3997	NYSE	THO	Mon, Apr 7, 2008	30.43	30.50	28.99	29.04
3996	NYSE	THO	Fri, Apr 4, 2008	30.40	30.61	29.87	30.21
3995	NYSE	THO	Thu, Apr 3, 2008	30.00	30.43	29.74	30.25
3994	NYSE	THO	Wed, Apr 2, 2008	29.85	30.92	29.85	30.14
3993	NYSE	THO	Tue, Apr 1, 2008	30.00	30.16	29.74	30.00
3992	NYSE	THO	Mon, Mar 31, 2008	29.83	30.22	29.44	29.77
3991	NYSE	THO	Fri, Mar 28, 2008	30.25	30.54	28.97	29.90
3990	NYSE	THO	Thu, Mar 27, 2008	30.91	30.99	29.95	30.08
3989	NYSE	THO	Wed, Mar 26, 2008	31.77	31.77	30.57	30.84
3988	NYSE	THO	Tue, Mar 25, 2008	31.18	31.87	31.06	31.76
3987	NYSE	THO	Mon, Mar 24, 2008	29.97	31.50	29.76	31.01
3986	NYSE	THO	Thu, Mar 20, 2008	30.64	30.86	29.71	29.97
3985	NYSE	THO	Wed, Mar 19, 2008	31.07	32.26	30.86	30.86
3984	NYSE	THO	Tue, Mar 18, 2008	29.99	31.00	29.75	30.98
3983	NYSE	THO	Mon, Mar 17, 2008	28.59	29.91	28.59	29.44
3982	NYSE	THO	Fri, Mar 14, 2008	30.07	30.11	28.64	29.28
3981	NYSE	THO	Thu, Mar 13, 2008	29.13	30.14	28.80	29.95
3980	NYSE	THO	Wed, Mar 12, 2008	28.81	30.07	28.37	29.72
3979	NYSE	THO	Tue, Mar 11, 2008	28.55	29.54	28.25	28.97
3978	NYSE	THO	Mon, Mar 10, 2008	29.00	29.13	28.45	28.60
3977	NYSE	THO	Fri, Mar 7, 2008	29.72	30.16	28.82	28.86
3976	NYSE	THO	Thu, Mar 6, 2008	30.60	30.67	29.94	30.31
3975	NYSE	THO	Wed, Mar 5, 2008	30.69	30.88	30.14	30.52
3974	NYSE	THO	Tue, Mar 4, 2008	29.62	30.47	29.47	30.39
3973	NYSE	THO	Mon, Mar 3, 2008	30.27	30.58	29.76	30.31
3972	NYSE	THO	Fri, Feb 29, 2008	31.28	31.40	30.30	30.48
3971	NYSE	THO	Thu, Feb 28, 2008	32.18	32.35	31.75	31.87
3970	NYSE	THO	Wed, Feb 27, 2008	30.90	32.66	30.80	32.48
3969	NYSE	THO	Tue, Feb 26, 2008	30.99	31.00	30.37	30.94
3968	NYSE	THO	Mon, Feb 25, 2008	30.86	31.22	30.30	31.00
3967	NYSE	THO	Fri, Feb 22, 2008	30.87	30.99	29.80	30.95
3966	NYSE	THO	Thu, Feb 21, 2008	30.93	31.77	30.56	30.71
3965	NYSE	THO	Wed, Feb 20, 2008	30.60	31.28	30.26	30.71
3964	NYSE	THO	Tue, Feb 19, 2008	31.07	31.10	30.51	30.80
3963	NYSE	THO	Fri, Feb 15, 2008	30.78	31.05	30.34	30.69
3962	NYSE	THO	Thu, Feb 14, 2008	31.45	31.50	30.98	31.02
3961	NYSE	THO	Wed, Feb 13, 2008	32.00	32.10	31.14	31.34
3960	NYSE	THO	Tue, Feb 12, 2008	32.02	32.38	31.58	31.98
3959	NYSE	THO	Mon, Feb 11, 2008	31.43	32.05	31.03	31.79
3958	NYSE	THO	Fri, Feb 8, 2008	31.63	31.75	30.83	31.34
3957	NYSE	THO	Thu, Feb 7, 2008	31.49	32.23	30.04	31.75
3956	NYSE	THO	Wed, Feb 6, 2008	32.50	32.60	31.46	31.62
3955	NYSE	THO	Tue, Feb 5, 2008	34.00	34.12	32.10	32.29
3954	NYSE	THO	Mon, Feb 4, 2008	36.56	36.71	33.95	34.21
3953	NYSE	THO	Fri, Feb 1, 2008	35.73	36.91	35.29	36.71
3952	NYSE	THO	Thu, Jan 31, 2008	32.94	35.68	32.73	35.32
3951	NYSE	THO	Wed, Jan 30, 2008	33.13	34.15	33.00	33.38
3950	NYSE	THO	Tue, Jan 29, 2008	32.98	33.38	32.62	33.38
3949	NYSE	THO	Mon, Jan 28, 2008	31.67	32.88	31.54	32.75
3948	NYSE	THO	Fri, Jan 25, 2008	32.66	33.31	31.70	31.78
3947	NYSE	THO	Thu, Jan 24, 2008	32.68	32.68	31.02	32.49
3946	NYSE	THO	Wed, Jan 23, 2008	30.55	32.58	30.03	32.40
3945	NYSE	THO	Tue, Jan 22, 2008	29.96	31.46	29.72	31.18
3944	NYSE	THO	Fri, Jan 18, 2008	30.49	31.11	30.20	30.75
3943	NYSE	THO	Thu, Jan 17, 2008	30.91	31.64	29.98	30.24
3942	NYSE	THO	Wed, Jan 16, 2008	30.50	31.30	30.50	30.74
3941	NYSE	THO	Tue, Jan 15, 2008	31.66	31.97	30.41	30.72
3940	NYSE	THO	Mon, Jan 14, 2008	32.67	32.67	31.80	32.07
3939	NYSE	THO	Fri, Jan 11, 2008	32.21	32.78	31.61	32.38
3938	NYSE	THO	Thu, Jan 10, 2008	31.95	33.11	31.65	32.45
3937	NYSE	THO	Wed, Jan 9, 2008	32.30	32.35	31.07	32.34
3936	NYSE	THO	Tue, Jan 8, 2008	33.39	33.80	32.30	32.40
3935	NYSE	THO	Mon, Jan 7, 2008	34.34	34.40	31.37	32.91
3934	NYSE	THO	Fri, Jan 4, 2008	35.11	35.11	34.09	34.25
3933	NYSE	THO	Thu, Jan 3, 2008	37.58	37.69	35.26	35.38
3932	NYSE	THO	Wed, Jan 2, 2008	38.00	38.59	37.41	37.64
3931	NYSE	THO	Mon, Dec 31, 2007	38.12	38.40	37.63	38.01
3930	NYSE	THO	Fri, Dec 28, 2007	37.80	38.42	37.70	38.18
3929	NYSE	THO	Thu, Dec 27, 2007	38.54	38.73	37.21	37.31
3928	NYSE	THO	Wed, Dec 26, 2007	37.98	38.81	37.98	38.48
3927	NYSE	THO	Mon, Dec 24, 2007	38.26	38.74	37.96	38.67
3926	NYSE	THO	Fri, Dec 21, 2007	37.08	38.23	36.47	38.09
3925	NYSE	THO	Thu, Dec 20, 2007	36.09	36.58	35.54	36.58
3924	NYSE	THO	Wed, Dec 19, 2007	35.84	36.28	35.47	35.89
3923	NYSE	THO	Tue, Dec 18, 2007	35.47	36.09	34.99	36.00
3922	NYSE	THO	Mon, Dec 17, 2007	36.25	36.41	35.10	35.21
3921	NYSE	THO	Fri, Dec 14, 2007	36.53	36.70	35.81	36.50
3920	NYSE	THO	Thu, Dec 13, 2007	37.22	37.34	36.01	36.87
3919	NYSE	THO	Wed, Dec 12, 2007	38.50	39.26	36.80	37.47
3918	NYSE	THO	Tue, Dec 11, 2007	38.55	41.59	37.74	37.84
3917	NYSE	THO	Mon, Dec 10, 2007	38.05	38.63	37.90	38.42
3916	NYSE	THO	Fri, Dec 7, 2007	38.58	38.77	37.83	38.02
3915	NYSE	THO	Thu, Dec 6, 2007	34.92	38.85	34.89	38.57
3914	NYSE	THO	Wed, Dec 5, 2007	34.71	35.32	34.68	35.04
3913	NYSE	THO	Tue, Dec 4, 2007	34.00	34.69	33.98	34.35
3912	NYSE	THO	Mon, Dec 3, 2007	35.00	35.24	33.53	34.02
3911	NYSE	THO	Fri, Nov 30, 2007	35.05	35.66	35.00	35.25
3910	NYSE	THO	Thu, Nov 29, 2007	34.88	35.10	34.21	34.70
3909	NYSE	THO	Wed, Nov 28, 2007	33.97	35.27	33.64	34.96
3908	NYSE	THO	Tue, Nov 27, 2007	34.86	35.16	31.43	34.00
3907	NYSE	THO	Mon, Nov 26, 2007	36.31	37.15	34.98	35.01
3906	NYSE	THO	Fri, Nov 23, 2007	36.24	36.66	35.41	36.01
3905	NYSE	THO	Wed, Nov 21, 2007	35.60	36.90	35.31	36.28
3904	NYSE	THO	Tue, Nov 20, 2007	36.93	37.35	34.79	35.77
3903	NYSE	THO	Mon, Nov 19, 2007	37.50	37.50	36.16	36.56
3902	NYSE	THO	Fri, Nov 16, 2007	40.54	40.54	36.82	37.36
3901	NYSE	THO	Thu, Nov 15, 2007	40.76	41.03	40.13	40.35
3900	NYSE	THO	Wed, Nov 14, 2007	41.71	42.03	40.44	40.89
3899	NYSE	THO	Tue, Nov 13, 2007	40.50	41.97	40.42	41.71
3898	NYSE	THO	Mon, Nov 12, 2007	39.81	40.73	39.57	40.25
3897	NYSE	THO	Fri, Nov 9, 2007	40.64	40.82	39.61	39.76
3896	NYSE	THO	Thu, Nov 8, 2007	41.74	42.08	40.53	41.03
3895	NYSE	THO	Wed, Nov 7, 2007	42.50	42.75	41.26	41.38
3894	NYSE	THO	Tue, Nov 6, 2007	43.66	44.35	42.96	43.15
3893	NYSE	THO	Mon, Nov 5, 2007	45.00	46.00	43.61	43.69
3892	NYSE	THO	Fri, Nov 2, 2007	46.50	46.84	45.84	46.75
3891	NYSE	THO	Thu, Nov 1, 2007	47.42	47.48	46.21	46.43
3890	NYSE	THO	Wed, Oct 31, 2007	49.33	49.44	47.85	48.00
3889	NYSE	THO	Tue, Oct 30, 2007	48.91	49.35	48.86	49.07
3888	NYSE	THO	Mon, Oct 29, 2007	48.98	49.22	48.63	49.16
3887	NYSE	THO	Fri, Oct 26, 2007	49.80	49.89	48.68	49.06
3886	NYSE	THO	Thu, Oct 25, 2007	49.12	49.74	48.79	49.00
3885	NYSE	THO	Wed, Oct 24, 2007	49.39	49.89	48.12	49.00
3884	NYSE	THO	Tue, Oct 23, 2007	50.00	50.31	48.84	49.47
3883	NYSE	THO	Mon, Oct 22, 2007	49.82	50.87	49.52	50.00
3882	NYSE	THO	Fri, Oct 19, 2007	50.78	51.05	50.30	50.43
3881	NYSE	THO	Thu, Oct 18, 2007	50.31	51.24	50.18	50.83
3880	NYSE	THO	Wed, Oct 17, 2007	52.29	52.29	50.22	50.59
3879	NYSE	THO	Tue, Oct 16, 2007	51.50	52.31	51.08	52.00
3878	NYSE	THO	Mon, Oct 15, 2007	51.50	51.77	51.05	51.72
3877	NYSE	THO	Fri, Oct 12, 2007	51.43	51.70	50.55	51.44
3876	NYSE	THO	Thu, Oct 11, 2007	51.82	51.82	50.51	51.27
3875	NYSE	THO	Wed, Oct 10, 2007	50.13	51.09	49.93	50.87
3874	NYSE	THO	Tue, Oct 9, 2007	49.19	50.86	49.00	50.12
3873	NYSE	THO	Mon, Oct 8, 2007	49.05	49.88	48.18	49.25
3872	NYSE	THO	Fri, Oct 5, 2007	48.00	49.10	47.43	48.88
3871	NYSE	THO	Thu, Oct 4, 2007	48.30	48.30	47.51	47.88
3870	NYSE	THO	Wed, Oct 3, 2007	48.13	48.93	47.84	48.27
3869	NYSE	THO	Tue, Oct 2, 2007	48.23	50.00	47.34	48.12
3868	NYSE	THO	Mon, Oct 1, 2007	44.94	48.19	44.75	47.93
3867	NYSE	THO	Fri, Sep 28, 2007	44.60	46.00	44.43	44.99
3866	NYSE	THO	Thu, Sep 27, 2007	42.47	44.27	42.37	43.97
3865	NYSE	THO	Wed, Sep 26, 2007	41.82	42.33	41.55	42.25
3864	NYSE	THO	Tue, Sep 25, 2007	41.63	42.10	40.71	41.79
3863	NYSE	THO	Mon, Sep 24, 2007	43.73	44.34	43.11	43.52
3862	NYSE	THO	Fri, Sep 21, 2007	44.36	44.43	43.67	43.82
3861	NYSE	THO	Thu, Sep 20, 2007	44.11	44.55	43.54	43.93
3860	NYSE	THO	Wed, Sep 19, 2007	45.70	47.00	43.85	44.07
3859	NYSE	THO	Tue, Sep 18, 2007	42.08	45.77	42.05	45.59
3858	NYSE	THO	Mon, Sep 17, 2007	43.30	43.38	41.17	41.65
3857	NYSE	THO	Fri, Sep 14, 2007	41.79	43.48	41.73	43.44
3856	NYSE	THO	Thu, Sep 13, 2007	41.75	42.37	41.34	42.32
3855	NYSE	THO	Wed, Sep 12, 2007	40.59	41.70	40.14	41.62
3854	NYSE	THO	Tue, Sep 11, 2007	40.80	41.10	40.08	40.70
3853	NYSE	THO	Mon, Sep 10, 2007	41.22	41.82	40.41	40.71
3852	NYSE	THO	Fri, Sep 7, 2007	43.48	43.48	40.96	41.04
3851	NYSE	THO	Thu, Sep 6, 2007	43.16	43.72	43.16	43.48
3850	NYSE	THO	Wed, Sep 5, 2007	43.50	43.98	42.93	43.15
3849	NYSE	THO	Tue, Sep 4, 2007	43.77	44.19	43.31	43.85
3848	NYSE	THO	Fri, Aug 31, 2007	44.10	44.31	43.37	43.99
3847	NYSE	THO	Thu, Aug 30, 2007	43.34	44.49	43.22	43.63
3846	NYSE	THO	Wed, Aug 29, 2007	41.78	43.81	41.78	43.72
3845	NYSE	THO	Tue, Aug 28, 2007	42.50	42.68	41.39	41.45
3844	NYSE	THO	Mon, Aug 27, 2007	43.55	43.92	42.57	42.70
3843	NYSE	THO	Fri, Aug 24, 2007	42.68	43.69	42.27	43.69
3842	NYSE	THO	Thu, Aug 23, 2007	44.29	44.42	42.92	42.96
3841	NYSE	THO	Wed, Aug 22, 2007	44.35	44.74	43.74	44.37
3840	NYSE	THO	Tue, Aug 21, 2007	43.14	44.42	43.14	43.85
3839	NYSE	THO	Mon, Aug 20, 2007	43.66	43.96	42.55	43.06
3838	NYSE	THO	Fri, Aug 17, 2007	44.52	59.99	40.75	43.70
3837	NYSE	THO	Thu, Aug 16, 2007	40.00	41.64	39.50	41.63
3836	NYSE	THO	Wed, Aug 15, 2007	41.56	42.00	40.00	40.08
3835	NYSE	THO	Tue, Aug 14, 2007	42.25	43.09	41.57	41.60
3834	NYSE	THO	Mon, Aug 13, 2007	44.15	44.24	41.96	42.01
3833	NYSE	THO	Fri, Aug 10, 2007	45.00	45.15	43.40	44.07
3832	NYSE	THO	Thu, Aug 9, 2007	43.77	47.39	43.75	45.29
3831	NYSE	THO	Wed, Aug 8, 2007	44.66	46.74	44.61	45.55
3830	NYSE	THO	Tue, Aug 7, 2007	42.05	44.32	41.91	43.86
3829	NYSE	THO	Mon, Aug 6, 2007	39.70	42.77	38.68	42.34
3828	NYSE	THO	Fri, Aug 3, 2007	41.27	41.41	39.51	39.58
3827	NYSE	THO	Thu, Aug 2, 2007	41.57	42.05	41.17	41.39
3826	NYSE	THO	Wed, Aug 1, 2007	40.97	41.28	40.00	41.21
3825	NYSE	THO	Tue, Jul 31, 2007	42.49	42.63	41.02	41.02
3824	NYSE	THO	Mon, Jul 30, 2007	41.50	42.42	41.21	42.31
3823	NYSE	THO	Fri, Jul 27, 2007	41.95	42.09	41.26	41.45
3822	NYSE	THO	Thu, Jul 26, 2007	43.10	43.18	41.50	42.09
3821	NYSE	THO	Wed, Jul 25, 2007	43.65	43.98	43.21	43.50
3820	NYSE	THO	Tue, Jul 24, 2007	43.77	44.26	43.27	43.39
3819	NYSE	THO	Mon, Jul 23, 2007	44.20	44.72	44.01	44.11
3818	NYSE	THO	Fri, Jul 20, 2007	44.07	44.42	43.45	44.20
3817	NYSE	THO	Thu, Jul 19, 2007	44.69	44.70	44.09	44.27
3816	NYSE	THO	Wed, Jul 18, 2007	44.40	44.70	44.20	44.55
3815	NYSE	THO	Tue, Jul 17, 2007	44.72	44.95	44.51	44.52
3814	NYSE	THO	Mon, Jul 16, 2007	44.60	45.01	44.53	44.84
3813	NYSE	THO	Fri, Jul 13, 2007	44.24	44.96	43.65	44.81
3812	NYSE	THO	Thu, Jul 12, 2007	44.60	45.09	44.48	45.00
3811	NYSE	THO	Wed, Jul 11, 2007	44.23	44.62	44.00	44.60
3810	NYSE	THO	Tue, Jul 10, 2007	44.50	44.73	44.07	44.20
3809	NYSE	THO	Mon, Jul 9, 2007	44.90	45.13	44.59	44.72
3808	NYSE	THO	Fri, Jul 6, 2007	45.05	45.15	44.81	44.90
3807	NYSE	THO	Thu, Jul 5, 2007	45.39	45.46	44.90	45.15
3806	NYSE	THO	Tue, Jul 3, 2007	45.49	45.76	45.30	45.45
3805	NYSE	THO	Mon, Jul 2, 2007	45.49	45.90	45.15	45.33
3804	NYSE	THO	Fri, Jun 29, 2007	45.99	46.09	44.77	45.14
3803	NYSE	THO	Thu, Jun 28, 2007	45.28	46.82	45.28	45.96
3802	NYSE	THO	Wed, Jun 27, 2007	45.00	45.82	44.91	45.72
3801	NYSE	THO	Tue, Jun 26, 2007	45.07	45.29	44.81	45.00
3800	NYSE	THO	Mon, Jun 25, 2007	44.90	44.95	44.33	44.90
3799	NYSE	THO	Fri, Jun 22, 2007	45.15	45.41	44.71	45.00
3798	NYSE	THO	Thu, Jun 21, 2007	44.41	45.40	44.38	45.35
3797	NYSE	THO	Wed, Jun 20, 2007	44.70	44.96	44.37	44.41
3796	NYSE	THO	Tue, Jun 19, 2007	45.00	45.12	44.68	44.68
3795	NYSE	THO	Mon, Jun 18, 2007	45.00	45.37	44.86	45.05
3794	NYSE	THO	Fri, Jun 15, 2007	45.29	45.63	44.87	45.01
3793	NYSE	THO	Thu, Jun 14, 2007	45.00	45.52	44.71	45.12
3792	NYSE	THO	Wed, Jun 13, 2007	44.65	45.20	44.33	45.00
3791	NYSE	THO	Tue, Jun 12, 2007	44.53	45.07	44.43	44.46
3790	NYSE	THO	Mon, Jun 11, 2007	44.44	44.66	44.17	44.66
3789	NYSE	THO	Fri, Jun 8, 2007	43.70	44.67	43.44	44.61
3788	NYSE	THO	Thu, Jun 7, 2007	43.57	43.81	43.29	43.70
3787	NYSE	THO	Wed, Jun 6, 2007	43.20	43.97	43.04	43.67
3786	NYSE	THO	Tue, Jun 5, 2007	44.43	44.43	43.55	43.61
3785	NYSE	THO	Mon, Jun 4, 2007	44.87	45.02	44.26	44.51
3784	NYSE	THO	Fri, Jun 1, 2007	44.98	45.68	44.74	44.90
3783	NYSE	THO	Thu, May 31, 2007	43.94	43.94	43.10	43.58
3782	NYSE	THO	Wed, May 30, 2007	42.26	43.12	42.00	43.07
3781	NYSE	THO	Tue, May 29, 2007	41.68	42.55	41.56	42.45
3780	NYSE	THO	Fri, May 25, 2007	41.40	41.97	41.39	41.78
3779	NYSE	THO	Thu, May 24, 2007	41.35	41.74	41.28	41.60
3778	NYSE	THO	Wed, May 23, 2007	40.84	41.78	40.82	41.41
3777	NYSE	THO	Tue, May 22, 2007	40.76	40.96	40.45	40.74
3776	NYSE	THO	Mon, May 21, 2007	40.34	41.18	40.21	40.71
3775	NYSE	THO	Fri, May 18, 2007	40.25	40.60	40.15	40.50
3774	NYSE	THO	Thu, May 17, 2007	40.33	40.38	40.00	40.02
3773	NYSE	THO	Wed, May 16, 2007	40.10	40.37	40.08	40.34
3772	NYSE	THO	Tue, May 15, 2007	40.67	40.78	40.15	40.22
3771	NYSE	THO	Mon, May 14, 2007	40.62	41.00	40.62	40.74
3770	NYSE	THO	Fri, May 11, 2007	40.29	40.70	40.16	40.64
3769	NYSE	THO	Thu, May 10, 2007	40.94	40.94	40.24	40.37
3768	NYSE	THO	Wed, May 9, 2007	40.15	40.99	40.04	40.96
3767	NYSE	THO	Tue, May 8, 2007	40.00	40.46	39.85	40.30
3766	NYSE	THO	Mon, May 7, 2007	40.35	40.42	40.00	40.03
3765	NYSE	THO	Fri, May 4, 2007	40.50	40.66	40.07	40.36
3764	NYSE	THO	Thu, May 3, 2007	41.50	41.59	40.16	40.55
3763	NYSE	THO	Wed, May 2, 2007	41.70	42.00	40.87	41.58
3762	NYSE	THO	Tue, May 1, 2007	39.80	41.18	39.65	40.92
3761	NYSE	THO	Mon, Apr 30, 2007	40.75	40.90	39.81	39.83
3760	NYSE	THO	Fri, Apr 27, 2007	41.00	41.22	40.76	40.89
3759	NYSE	THO	Thu, Apr 26, 2007	41.65	41.73	40.93	41.20
3758	NYSE	THO	Wed, Apr 25, 2007	41.95	42.04	41.56	41.74
3757	NYSE	THO	Tue, Apr 24, 2007	42.03	42.06	41.71	41.92
3756	NYSE	THO	Mon, Apr 23, 2007	41.85	42.04	41.52	42.03
3755	NYSE	THO	Fri, Apr 20, 2007	41.98	42.11	41.65	41.98
3754	NYSE	THO	Thu, Apr 19, 2007	42.44	42.46	41.10	41.78
3753	NYSE	THO	Wed, Apr 18, 2007	41.45	42.60	41.45	42.51
3752	NYSE	THO	Tue, Apr 17, 2007	41.17	41.60	41.00	41.55
3751	NYSE	THO	Mon, Apr 16, 2007	41.35	41.56	41.00	41.11
3750	NYSE	THO	Fri, Apr 13, 2007	40.71	41.22	40.71	41.21
3749	NYSE	THO	Thu, Apr 12, 2007	40.03	40.87	39.95	40.71
3748	NYSE	THO	Wed, Apr 11, 2007	39.95	40.28	39.60	40.28
3747	NYSE	THO	Tue, Apr 10, 2007	39.73	40.00	39.67	39.88
3746	NYSE	THO	Mon, Apr 9, 2007	39.10	39.90	38.86	39.89
3745	NYSE	THO	Thu, Apr 5, 2007	39.19	39.27	38.85	39.12
3744	NYSE	THO	Wed, Apr 4, 2007	39.87	40.00	38.73	38.95
3743	NYSE	THO	Tue, Apr 3, 2007	39.68	40.50	39.53	40.00
3742	NYSE	THO	Mon, Apr 2, 2007	39.25	39.67	39.15	39.64
3741	NYSE	THO	Fri, Mar 30, 2007	39.05	39.86	38.91	39.39
3740	NYSE	THO	Thu, Mar 29, 2007	39.50	39.60	38.50	38.90
3739	NYSE	THO	Wed, Mar 28, 2007	39.79	39.82	39.00	39.20
3738	NYSE	THO	Tue, Mar 27, 2007	40.15	40.27	39.17	39.85
3737	NYSE	THO	Mon, Mar 26, 2007	40.56	40.81	40.10	40.30
3736	NYSE	THO	Fri, Mar 23, 2007	40.39	40.60	40.30	40.46
3735	NYSE	THO	Thu, Mar 22, 2007	40.20	40.56	40.14	40.30
3734	NYSE	THO	Wed, Mar 21, 2007	40.23	40.51	40.00	40.28
3733	NYSE	THO	Tue, Mar 20, 2007	40.30	40.38	40.04	40.26
3732	NYSE	THO	Mon, Mar 19, 2007	40.17	40.52	40.17	40.33
3731	NYSE	THO	Fri, Mar 16, 2007	40.80	40.80	39.92	40.01
3730	NYSE	THO	Thu, Mar 15, 2007	40.31	41.14	40.31	40.67
3729	NYSE	THO	Wed, Mar 14, 2007	40.59	40.82	39.94	40.38
3728	NYSE	THO	Tue, Mar 13, 2007	41.00	41.50	40.37	40.49
3727	NYSE	THO	Mon, Mar 12, 2007	41.56	41.78	40.95	41.02
3726	NYSE	THO	Fri, Mar 9, 2007	41.00	41.45	40.88	41.45
3725	NYSE	THO	Thu, Mar 8, 2007	40.65	41.14	40.35	40.80
3724	NYSE	THO	Wed, Mar 7, 2007	40.41	40.81	40.12	40.50
3723	NYSE	THO	Tue, Mar 6, 2007	40.15	40.63	39.73	40.38
3722	NYSE	THO	Mon, Mar 5, 2007	40.05	40.74	39.79	39.83
3721	NYSE	THO	Fri, Mar 2, 2007	41.15	41.38	40.54	40.55
3720	NYSE	THO	Thu, Mar 1, 2007	41.11	41.71	40.72	41.17
3719	NYSE	THO	Wed, Feb 28, 2007	42.01	42.98	41.73	41.84
3718	NYSE	THO	Tue, Feb 27, 2007	42.80	43.19	41.85	42.01
3717	NYSE	THO	Mon, Feb 26, 2007	44.20	44.41	43.07	43.29
3716	NYSE	THO	Fri, Feb 23, 2007	43.32	44.18	42.95	43.90
3715	NYSE	THO	Thu, Feb 22, 2007	43.66	44.11	43.45	43.55
3714	NYSE	THO	Wed, Feb 21, 2007	43.00	44.00	43.00	43.68
3713	NYSE	THO	Tue, Feb 20, 2007	43.26	43.39	42.94	43.02
3712	NYSE	THO	Fri, Feb 16, 2007	43.20	43.51	43.16	43.36
3711	NYSE	THO	Thu, Feb 15, 2007	42.35	44.28	42.34	43.23
3710	NYSE	THO	Wed, Feb 14, 2007	42.26	42.84	42.16	42.41
3709	NYSE	THO	Tue, Feb 13, 2007	41.82	42.13	41.61	42.08
3708	NYSE	THO	Mon, Feb 12, 2007	41.33	41.91	41.31	41.72
3707	NYSE	THO	Fri, Feb 9, 2007	41.52	41.99	41.23	41.35
3706	NYSE	THO	Thu, Feb 8, 2007	41.55	41.85	41.27	41.68
3705	NYSE	THO	Wed, Feb 7, 2007	41.70	42.01	41.22	41.46
3704	NYSE	THO	Tue, Feb 6, 2007	41.80	41.99	41.56	41.70
3703	NYSE	THO	Mon, Feb 5, 2007	42.51	42.96	41.80	42.01
3702	NYSE	THO	Fri, Feb 2, 2007	42.45	42.88	42.15	42.76
3701	NYSE	THO	Thu, Feb 1, 2007	42.36	42.91	42.05	42.40
3700	NYSE	THO	Wed, Jan 31, 2007	41.61	42.40	41.11	42.26
3699	NYSE	THO	Tue, Jan 30, 2007	42.49	43.20	41.53	41.83
3698	NYSE	THO	Mon, Jan 29, 2007	45.46	45.85	45.03	45.17
3697	NYSE	THO	Fri, Jan 26, 2007	45.76	46.11	45.39	45.71
3696	NYSE	THO	Thu, Jan 25, 2007	46.27	46.46	45.29	45.72
3695	NYSE	THO	Wed, Jan 24, 2007	45.50	46.34	45.31	46.22
3694	NYSE	THO	Tue, Jan 23, 2007	46.18	46.70	45.76	45.96
3693	NYSE	THO	Mon, Jan 22, 2007	47.13	47.13	46.26	46.43
3692	NYSE	THO	Fri, Jan 19, 2007	47.60	48.02	46.75	47.03
3691	NYSE	THO	Thu, Jan 18, 2007	46.70	47.74	46.60	47.52
3690	NYSE	THO	Wed, Jan 17, 2007	46.10	46.77	45.96	46.67
3689	NYSE	THO	Tue, Jan 16, 2007	46.23	46.90	46.20	46.33
3688	NYSE	THO	Fri, Jan 12, 2007	45.80	46.30	45.40	46.17
3687	NYSE	THO	Thu, Jan 11, 2007	43.35	45.94	43.27	45.92
3686	NYSE	THO	Wed, Jan 10, 2007	43.35	43.50	42.95	43.25
3685	NYSE	THO	Tue, Jan 9, 2007	43.43	43.63	43.02	43.49
3684	NYSE	THO	Mon, Jan 8, 2007	43.15	43.55	42.62	43.43
3683	NYSE	THO	Fri, Jan 5, 2007	43.90	44.15	43.05	43.13
3682	NYSE	THO	Thu, Jan 4, 2007	44.60	44.87	43.29	44.15
3681	NYSE	THO	Wed, Jan 3, 2007	44.35	44.81	44.15	44.61
3680	NYSE	THO	Fri, Dec 29, 2006	43.85	44.47	43.78	43.99
3679	NYSE	THO	Thu, Dec 28, 2006	44.30	44.40	43.73	43.91
3678	NYSE	THO	Wed, Dec 27, 2006	43.95	44.36	43.55	44.30
3677	NYSE	THO	Tue, Dec 26, 2006	43.55	43.79	43.44	43.56
3676	NYSE	THO	Fri, Dec 22, 2006	44.31	44.31	43.50	43.54
3675	NYSE	THO	Thu, Dec 21, 2006	44.30	44.89	44.19	44.41
3674	NYSE	THO	Wed, Dec 20, 2006	43.79	44.59	43.94	44.34
3673	NYSE	THO	Tue, Dec 19, 2006	44.25	44.25	43.33	43.90
3672	NYSE	THO	Mon, Dec 18, 2006	44.33	44.46	43.85	44.24
3671	NYSE	THO	Fri, Dec 15, 2006	44.72	44.79	44.04	44.47
3670	NYSE	THO	Thu, Dec 14, 2006	43.45	43.97	43.09	43.84
3669	NYSE	THO	Wed, Dec 13, 2006	44.93	44.93	43.47	43.57
3668	NYSE	THO	Tue, Dec 12, 2006	44.23	44.29	43.43	44.07
3667	NYSE	THO	Mon, Dec 11, 2006	44.62	44.83	44.28	44.34
3666	NYSE	THO	Fri, Dec 8, 2006	44.40	45.05	44.10	44.62
3665	NYSE	THO	Thu, Dec 7, 2006	45.90	46.02	44.38	44.38
3664	NYSE	THO	Wed, Dec 6, 2006	45.56	46.31	45.26	46.07
3663	NYSE	THO	Tue, Dec 5, 2006	45.49	46.21	45.34	45.73
3662	NYSE	THO	Mon, Dec 4, 2006	44.90	45.85	44.40	45.49
3661	NYSE	THO	Fri, Dec 1, 2006	44.80	45.37	44.63	45.35
3660	NYSE	THO	Thu, Nov 30, 2006	44.60	45.59	44.56	45.26
3659	NYSE	THO	Wed, Nov 29, 2006	43.35	44.82	43.35	44.64
3658	NYSE	THO	Tue, Nov 28, 2006	44.25	44.29	42.75	43.21
3657	NYSE	THO	Mon, Nov 27, 2006	44.65	46.72	43.26	44.55
3656	NYSE	THO	Fri, Nov 24, 2006	44.60	44.90	44.27	44.69
3655	NYSE	THO	Wed, Nov 22, 2006	43.63	44.95	43.62	44.95
3654	NYSE	THO	Tue, Nov 21, 2006	43.70	43.78	43.23	43.67
3653	NYSE	THO	Mon, Nov 20, 2006	45.40	45.40	43.68	43.77
3652	NYSE	THO	Fri, Nov 17, 2006	44.60	45.47	43.82	44.53
3651	NYSE	THO	Thu, Nov 16, 2006	43.70	44.70	43.30	44.70
3650	NYSE	THO	Wed, Nov 15, 2006	43.38	44.39	43.38	44.10
3649	NYSE	THO	Tue, Nov 14, 2006	43.83	44.03	43.24	43.38
3648	NYSE	THO	Mon, Nov 13, 2006	43.60	43.82	43.19	43.58
3647	NYSE	THO	Fri, Nov 10, 2006	42.35	44.00	42.25	43.85
3646	NYSE	THO	Thu, Nov 9, 2006	43.54	43.65	42.06	42.17
3645	NYSE	THO	Wed, Nov 8, 2006	43.20	43.53	42.75	43.34
3644	NYSE	THO	Tue, Nov 7, 2006	43.54	44.13	43.35	43.56
3643	NYSE	THO	Mon, Nov 6, 2006	42.72	43.59	42.72	43.47
3642	NYSE	THO	Fri, Nov 3, 2006	43.38	43.43	42.31	42.67
3641	NYSE	THO	Thu, Nov 2, 2006	42.00	43.33	41.88	43.28
3640	NYSE	THO	Wed, Nov 1, 2006	43.81	43.81	42.02	42.10
3639	NYSE	THO	Tue, Oct 31, 2006	43.75	44.09	43.26	43.82
3638	NYSE	THO	Mon, Oct 30, 2006	44.55	44.75	43.73	43.86
3637	NYSE	THO	Fri, Oct 27, 2006	44.50	45.15	44.35	44.72
3636	NYSE	THO	Thu, Oct 26, 2006	44.65	44.85	44.17	44.58
3635	NYSE	THO	Wed, Oct 25, 2006	44.10	44.44	43.89	44.34
3634	NYSE	THO	Tue, Oct 24, 2006	43.65	44.23	43.65	43.99
3633	NYSE	THO	Mon, Oct 23, 2006	43.80	44.25	43.51	43.79
3632	NYSE	THO	Fri, Oct 20, 2006	44.37	44.47	43.67	44.13
3631	NYSE	THO	Thu, Oct 19, 2006	44.27	44.88	44.27	44.39
3630	NYSE	THO	Wed, Oct 18, 2006	45.00	45.29	43.79	44.24
3629	NYSE	THO	Tue, Oct 17, 2006	46.85	47.00	44.59	44.68
3628	NYSE	THO	Mon, Oct 16, 2006	47.90	47.90	46.90	47.28
3627	NYSE	THO	Fri, Oct 13, 2006	45.77	48.32	45.17	47.49
3626	NYSE	THO	Thu, Oct 12, 2006	44.50	45.63	44.32	45.62
3625	NYSE	THO	Wed, Oct 11, 2006	44.23	45.26	44.15	45.07
3624	NYSE	THO	Tue, Oct 10, 2006	45.11	45.18	44.39	44.55
3623	NYSE	THO	Mon, Oct 9, 2006	44.77	45.26	44.15	45.11
3622	NYSE	THO	Fri, Oct 6, 2006	43.46	45.23	42.81	44.49
3621	NYSE	THO	Thu, Oct 5, 2006	41.40	43.85	41.39	43.56
3620	NYSE	THO	Wed, Oct 4, 2006	40.55	41.49	40.26	41.49
3619	NYSE	THO	Tue, Oct 3, 2006	40.90	41.30	40.29	40.73
3618	NYSE	THO	Mon, Oct 2, 2006	40.55	41.60	40.55	41.13
3617	NYSE	THO	Fri, Sep 29, 2006	41.49	41.65	40.96	41.17
3616	NYSE	THO	Thu, Sep 28, 2006	41.48	41.68	41.10	41.43
3615	NYSE	THO	Wed, Sep 27, 2006	40.90	41.73	40.90	41.28
3614	NYSE	THO	Tue, Sep 26, 2006	39.80	41.38	39.63	40.90
3613	NYSE	THO	Mon, Sep 25, 2006	39.65	40.03	39.47	39.83
3612	NYSE	THO	Fri, Sep 22, 2006	40.50	40.86	40.01	40.68
3611	NYSE	THO	Thu, Sep 21, 2006	40.77	40.92	40.10	40.60
3610	NYSE	THO	Wed, Sep 20, 2006	40.35	40.99	40.28	40.78
3609	NYSE	THO	Tue, Sep 19, 2006	40.60	40.63	39.82	40.25
3608	NYSE	THO	Mon, Sep 18, 2006	41.30	43.35	39.57	40.70
3607	NYSE	THO	Fri, Sep 15, 2006	41.95	41.95	41.05	41.42
3606	NYSE	THO	Thu, Sep 14, 2006	42.70	42.70	41.52	41.96
3605	NYSE	THO	Wed, Sep 13, 2006	41.65	42.95	40.68	42.76
3604	NYSE	THO	Tue, Sep 12, 2006	41.65	43.23	41.53	43.11
3603	NYSE	THO	Mon, Sep 11, 2006	41.26	41.78	40.40	41.59
3602	NYSE	THO	Fri, Sep 8, 2006	40.81	41.86	40.81	41.51
3601	NYSE	THO	Thu, Sep 7, 2006	41.16	41.36	40.67	40.87
3600	NYSE	THO	Wed, Sep 6, 2006	41.61	41.96	41.11	41.26
3599	NYSE	THO	Tue, Sep 5, 2006	41.60	42.61	41.27	41.86
3598	NYSE	THO	Fri, Sep 1, 2006	42.40	42.60	41.49	41.61
3597	NYSE	THO	Thu, Aug 31, 2006	42.32	42.83	41.87	42.18
3596	NYSE	THO	Wed, Aug 30, 2006	42.40	42.76	41.94	42.24
3595	NYSE	THO	Tue, Aug 29, 2006	41.13	42.52	41.01	42.40
3594	NYSE	THO	Mon, Aug 28, 2006	39.72	41.20	39.72	41.03
3593	NYSE	THO	Fri, Aug 25, 2006	39.49	39.95	39.26	39.60
3592	NYSE	THO	Thu, Aug 24, 2006	40.14	40.36	39.32	39.58
3591	NYSE	THO	Wed, Aug 23, 2006	40.62	41.00	39.16	39.91
3590	NYSE	THO	Tue, Aug 22, 2006	40.86	41.15	40.37	40.47
3589	NYSE	THO	Mon, Aug 21, 2006	41.35	41.37	40.65	40.91
3588	NYSE	THO	Fri, Aug 18, 2006	43.00	43.00	41.23	41.46
3587	NYSE	THO	Thu, Aug 17, 2006	43.67	44.07	42.59	42.90
3586	NYSE	THO	Wed, Aug 16, 2006	43.20	43.74	42.72	43.71
3585	NYSE	THO	Tue, Aug 15, 2006	41.90	42.80	41.66	42.79
3584	NYSE	THO	Mon, Aug 14, 2006	41.30	42.13	40.99	41.41
3583	NYSE	THO	Fri, Aug 11, 2006	41.25	41.46	40.58	41.09
3582	NYSE	THO	Thu, Aug 10, 2006	40.25	41.63	40.15	41.45
3581	NYSE	THO	Wed, Aug 9, 2006	42.13	42.47	40.50	40.64
3580	NYSE	THO	Tue, Aug 8, 2006	43.00	43.15	41.77	41.88
3579	NYSE	THO	Mon, Aug 7, 2006	42.21	43.12	41.78	42.89
3578	NYSE	THO	Fri, Aug 4, 2006	43.10	43.69	41.59	42.25
3577	NYSE	THO	Thu, Aug 3, 2006	42.40	43.07	41.01	42.79
3576	NYSE	THO	Wed, Aug 2, 2006	43.05	45.90	42.25	42.65
3575	NYSE	THO	Tue, Aug 1, 2006	42.84	43.16	42.24	42.82
3574	NYSE	THO	Mon, Jul 31, 2006	43.36	43.42	42.59	42.84
3573	NYSE	THO	Fri, Jul 28, 2006	42.40	43.75	42.13	43.60
3572	NYSE	THO	Thu, Jul 27, 2006	43.56	43.72	42.39	42.41
3571	NYSE	THO	Wed, Jul 26, 2006	43.75	43.75	42.25	43.31
3570	NYSE	THO	Tue, Jul 25, 2006	43.00	44.16	42.32	44.00
3569	NYSE	THO	Mon, Jul 24, 2006	42.95	43.63	42.00	43.09
3568	NYSE	THO	Fri, Jul 21, 2006	43.15	43.15	42.22	42.60
3567	NYSE	THO	Thu, Jul 20, 2006	44.97	45.03	43.06	43.06
3566	NYSE	THO	Wed, Jul 19, 2006	44.05	45.23	43.76	45.00
3565	NYSE	THO	Tue, Jul 18, 2006	44.01	44.33	43.46	43.87
3564	NYSE	THO	Mon, Jul 17, 2006	43.58	44.35	43.35	43.95
3563	NYSE	THO	Fri, Jul 14, 2006	44.70	44.70	43.17	43.68
3562	NYSE	THO	Thu, Jul 13, 2006	48.60	48.60	44.85	44.92
3561	NYSE	THO	Wed, Jul 12, 2006	49.71	50.09	48.69	48.95
3560	NYSE	THO	Tue, Jul 11, 2006	48.23	49.75	47.75	49.70
3559	NYSE	THO	Mon, Jul 10, 2006	48.75	49.40	48.15	48.23
3558	NYSE	THO	Fri, Jul 7, 2006	49.00	49.52	48.59	48.71
3557	NYSE	THO	Thu, Jul 6, 2006	48.50	49.33	48.25	49.04
3556	NYSE	THO	Wed, Jul 5, 2006	48.20	48.91	47.10	48.51
3555	NYSE	THO	Mon, Jul 3, 2006	48.18	48.75	48.01	48.61
3554	NYSE	THO	Fri, Jun 30, 2006	47.35	48.45	46.80	48.45
3553	NYSE	THO	Thu, Jun 29, 2006	46.25	47.18	45.73	47.11
3552	NYSE	THO	Wed, Jun 28, 2006	46.28	46.29	44.78	45.87
3551	NYSE	THO	Tue, Jun 27, 2006	46.10	46.34	45.90	46.14
3550	NYSE	THO	Mon, Jun 26, 2006	45.48	46.25	44.75	45.91
3549	NYSE	THO	Fri, Jun 23, 2006	44.20	45.54	43.77	45.38
3548	NYSE	THO	Thu, Jun 22, 2006	44.35	44.57	43.56	44.44
3547	NYSE	THO	Wed, Jun 21, 2006	43.10	44.99	43.02	44.39
3546	NYSE	THO	Tue, Jun 20, 2006	44.15	44.39	42.88	43.19
3545	NYSE	THO	Mon, Jun 19, 2006	45.90	45.94	44.10	44.24
3544	NYSE	THO	Fri, Jun 16, 2006	46.75	48.22	45.49	45.85
3543	NYSE	THO	Thu, Jun 15, 2006	45.20	46.80	45.13	46.70
3542	NYSE	THO	Wed, Jun 14, 2006	44.45	45.10	44.32	44.84
3541	NYSE	THO	Tue, Jun 13, 2006	44.02	44.90	43.63	44.45
3540	NYSE	THO	Mon, Jun 12, 2006	46.11	46.25	44.21	44.29
3539	NYSE	THO	Fri, Jun 9, 2006	46.50	46.70	45.29	46.06
3538	NYSE	THO	Thu, Jun 8, 2006	46.18	46.48	45.32	46.32
3537	NYSE	THO	Wed, Jun 7, 2006	47.58	48.08	46.55	46.56
3536	NYSE	THO	Tue, Jun 6, 2006	48.40	48.61	47.13	47.33
3535	NYSE	THO	Mon, Jun 5, 2006	49.86	49.86	47.88	48.16
3534	NYSE	THO	Fri, Jun 2, 2006	50.92	51.70	49.82	49.95
3533	NYSE	THO	Thu, Jun 1, 2006	48.25	50.59	48.12	50.55
3532	NYSE	THO	Wed, May 31, 2006	48.55	48.61	47.44	48.08
3531	NYSE	THO	Tue, May 30, 2006	49.35	49.41	48.00	48.55
3530	NYSE	THO	Fri, May 26, 2006	50.00	50.00	48.85	49.50
3529	NYSE	THO	Thu, May 25, 2006	49.84	50.16	49.09	49.88
3528	NYSE	THO	Wed, May 24, 2006	48.50	50.45	47.96	49.35
3527	NYSE	THO	Tue, May 23, 2006	46.50	49.09	46.07	48.01
3526	NYSE	THO	Mon, May 22, 2006	46.18	46.75	45.53	45.90
3525	NYSE	THO	Fri, May 19, 2006	47.30	47.47	46.25	46.52
3524	NYSE	THO	Thu, May 18, 2006	47.05	48.12	47.04	47.30
3523	NYSE	THO	Wed, May 17, 2006	47.96	48.49	46.76	46.93
3522	NYSE	THO	Tue, May 16, 2006	49.35	49.35	48.39	48.42
3521	NYSE	THO	Mon, May 15, 2006	49.36	50.06	49.16	49.54
3520	NYSE	THO	Fri, May 12, 2006	49.51	50.46	49.48	49.70
3519	NYSE	THO	Thu, May 11, 2006	52.71	52.71	50.42	50.43
3518	NYSE	THO	Wed, May 10, 2006	53.15	53.20	52.19	52.77
3517	NYSE	THO	Tue, May 9, 2006	51.90	53.28	51.70	52.84
3516	NYSE	THO	Mon, May 8, 2006	52.36	52.45	51.65	51.80
3515	NYSE	THO	Fri, May 5, 2006	51.95	52.51	51.51	52.25
3514	NYSE	THO	Thu, May 4, 2006	51.44	51.98	50.96	51.70
3513	NYSE	THO	Wed, May 3, 2006	51.00	51.79	50.87	51.45
3512	NYSE	THO	Tue, May 2, 2006	49.10	51.27	48.82	51.10
3511	NYSE	THO	Mon, May 1, 2006	50.65	50.86	48.99	49.13
3510	NYSE	THO	Fri, Apr 28, 2006	50.67	51.40	50.29	50.48
3509	NYSE	THO	Thu, Apr 27, 2006	51.71	52.15	50.94	51.57
3508	NYSE	THO	Wed, Apr 26, 2006	51.12	52.19	50.86	52.07
3507	NYSE	THO	Tue, Apr 25, 2006	53.00	53.00	49.84	51.16
3506	NYSE	THO	Mon, Apr 24, 2006	54.68	54.68	53.04	53.27
3505	NYSE	THO	Fri, Apr 21, 2006	55.75	55.75	54.55	55.05
3504	NYSE	THO	Thu, Apr 20, 2006	54.99	55.30	54.10	55.11
3503	NYSE	THO	Wed, Apr 19, 2006	55.05	55.85	54.77	55.24
3502	NYSE	THO	Tue, Apr 18, 2006	53.56	55.23	53.51	54.98
3501	NYSE	THO	Mon, Apr 17, 2006	54.40	55.25	53.03	53.56
3500	NYSE	THO	Thu, Apr 13, 2006	54.39	54.60	53.30	54.32
3499	NYSE	THO	Wed, Apr 12, 2006	54.56	55.21	53.87	54.39
3498	NYSE	THO	Tue, Apr 11, 2006	55.50	55.77	54.33	54.81
3497	NYSE	THO	Mon, Apr 10, 2006	55.75	56.38	55.30	55.50
3496	NYSE	THO	Fri, Apr 7, 2006	55.45	56.75	55.00	55.66
3495	NYSE	THO	Thu, Apr 6, 2006	55.80	55.89	54.97	55.34
3494	NYSE	THO	Wed, Apr 5, 2006	55.94	56.45	55.15	55.75
3493	NYSE	THO	Tue, Apr 4, 2006	53.96	56.93	53.90	55.94
3492	NYSE	THO	Mon, Apr 3, 2006	53.50	54.30	53.38	53.90
3491	NYSE	THO	Fri, Mar 31, 2006	53.25	53.55	52.85	53.36
3490	NYSE	THO	Thu, Mar 30, 2006	52.80	52.94	52.04	52.80
3489	NYSE	THO	Wed, Mar 29, 2006	52.98	53.03	52.08	52.78
3488	NYSE	THO	Tue, Mar 28, 2006	52.15	52.95	51.62	52.23
3487	NYSE	THO	Mon, Mar 27, 2006	51.63	52.60	51.30	51.97
3486	NYSE	THO	Fri, Mar 24, 2006	51.30	51.89	50.77	51.80
3485	NYSE	THO	Thu, Mar 23, 2006	52.13	52.13	51.07	51.18
3484	NYSE	THO	Wed, Mar 22, 2006	51.26	52.68	51.26	52.35
3483	NYSE	THO	Tue, Mar 21, 2006	51.85	52.47	51.29	51.42
3482	NYSE	THO	Mon, Mar 20, 2006	51.46	52.20	51.25	51.85
3481	NYSE	THO	Fri, Mar 17, 2006	52.00	52.30	51.40	51.50
3480	NYSE	THO	Thu, Mar 16, 2006	51.40	51.71	50.40	51.50
3479	NYSE	THO	Wed, Mar 15, 2006	52.41	52.42	51.39	51.80
3478	NYSE	THO	Tue, Mar 14, 2006	53.35	53.35	52.19	52.40
3477	NYSE	THO	Mon, Mar 13, 2006	53.11	54.58	53.05	53.35
3476	NYSE	THO	Fri, Mar 10, 2006	51.05	52.82	50.99	52.65
3475	NYSE	THO	Thu, Mar 9, 2006	50.95	52.17	50.55	51.00
3474	NYSE	THO	Wed, Mar 8, 2006	50.70	51.07	50.26	50.65
3473	NYSE	THO	Tue, Mar 7, 2006	49.45	51.18	49.45	50.87
3472	NYSE	THO	Mon, Mar 6, 2006	50.27	50.27	49.01	49.40
3471	NYSE	THO	Fri, Mar 3, 2006	48.85	49.89	48.69	49.39
3470	NYSE	THO	Thu, Mar 2, 2006	49.44	49.49	48.45	49.00
3469	NYSE	THO	Wed, Mar 1, 2006	47.22	50.03	47.22	49.44
3468	NYSE	THO	Tue, Feb 28, 2006	45.20	47.47	44.60	47.20
3467	NYSE	THO	Mon, Feb 27, 2006	44.20	45.54	44.19	45.33
3466	NYSE	THO	Fri, Feb 24, 2006	43.90	44.41	43.49	44.20
3465	NYSE	THO	Thu, Feb 23, 2006	43.46	44.13	43.10	43.98
3464	NYSE	THO	Wed, Feb 22, 2006	43.08	44.04	42.85	43.49
3463	NYSE	THO	Tue, Feb 21, 2006	43.31	43.36	42.60	43.09
3462	NYSE	THO	Fri, Feb 17, 2006	42.51	43.62	42.51	43.38
3461	NYSE	THO	Thu, Feb 16, 2006	43.45	43.55	43.05	43.45
3460	NYSE	THO	Wed, Feb 15, 2006	43.27	43.44	42.90	43.37
3459	NYSE	THO	Tue, Feb 14, 2006	42.09	43.38	41.65	43.37
3458	NYSE	THO	Mon, Feb 13, 2006	43.30	43.30	41.96	42.10
3457	NYSE	THO	Fri, Feb 10, 2006	43.12	43.37	42.36	43.21
3456	NYSE	THO	Thu, Feb 9, 2006	42.84	43.89	42.53	43.25
3455	NYSE	THO	Wed, Feb 8, 2006	42.95	43.32	42.50	42.84
3454	NYSE	THO	Tue, Feb 7, 2006	43.60	43.77	42.65	42.95
3453	NYSE	THO	Mon, Feb 6, 2006	43.55	43.70	43.06	43.67
3452	NYSE	THO	Fri, Feb 3, 2006	42.85	44.11	42.50	43.55
3451	NYSE	THO	Thu, Feb 2, 2006	42.94	43.14	42.31	42.98
3450	NYSE	THO	Wed, Feb 1, 2006	42.65	43.25	42.23	42.94
3449	NYSE	THO	Tue, Jan 31, 2006	42.70	43.05	42.06	42.65
3448	NYSE	THO	Mon, Jan 30, 2006	42.61	43.06	42.42	42.63
3447	NYSE	THO	Fri, Jan 27, 2006	42.35	42.88	42.09	42.61
3446	NYSE	THO	Thu, Jan 26, 2006	42.14	42.51	41.09	42.34
3445	NYSE	THO	Wed, Jan 25, 2006	42.35	42.35	41.30	41.97
3444	NYSE	THO	Tue, Jan 24, 2006	41.55	42.34	41.50	42.15
3443	NYSE	THO	Mon, Jan 23, 2006	40.95	41.82	40.78	41.35
3442	NYSE	THO	Fri, Jan 20, 2006	41.73	41.73	40.75	40.95
3441	NYSE	THO	Thu, Jan 19, 2006	41.00	42.02	41.00	41.68
3440	NYSE	THO	Wed, Jan 18, 2006	41.00	41.01	40.20	40.95
3439	NYSE	THO	Tue, Jan 17, 2006	42.09	42.09	41.02	41.27
3438	NYSE	THO	Fri, Jan 13, 2006	42.84	43.04	42.01	42.34
3437	NYSE	THO	Thu, Jan 12, 2006	43.28	43.44	42.28	42.84
3436	NYSE	THO	Wed, Jan 11, 2006	43.24	43.46	42.87	43.28
3435	NYSE	THO	Tue, Jan 10, 2006	42.51	43.25	42.20	43.24
3434	NYSE	THO	Mon, Jan 9, 2006	41.94	43.15	41.80	42.71
3433	NYSE	THO	Fri, Jan 6, 2006	41.70	42.10	41.20	41.94
3432	NYSE	THO	Thu, Jan 5, 2006	41.10	41.35	40.84	41.20
3431	NYSE	THO	Wed, Jan 4, 2006	40.64	41.35	40.16	41.10
3430	NYSE	THO	Tue, Jan 3, 2006	40.32	40.84	39.91	40.65
3429	NYSE	THO	Fri, Dec 30, 2005	40.40	40.40	39.73	40.07
3428	NYSE	THO	Thu, Dec 29, 2005	40.50	40.90	40.32	40.56
3427	NYSE	THO	Wed, Dec 28, 2005	40.20	40.65	40.01	40.52
3426	NYSE	THO	Tue, Dec 27, 2005	40.74	40.99	39.97	40.05
3425	NYSE	THO	Fri, Dec 23, 2005	40.79	41.07	40.27	40.64
3424	NYSE	THO	Thu, Dec 22, 2005	40.43	40.90	40.20	40.72
3423	NYSE	THO	Wed, Dec 21, 2005	39.63	40.74	39.63	40.35
3422	NYSE	THO	Tue, Dec 20, 2005	39.58	39.99	39.05	39.73
3421	NYSE	THO	Mon, Dec 19, 2005	39.95	39.95	39.38	39.58
3420	NYSE	THO	Fri, Dec 16, 2005	40.19	40.51	39.67	40.01
3419	NYSE	THO	Thu, Dec 15, 2005	40.24	40.37	39.59	40.09
3418	NYSE	THO	Wed, Dec 14, 2005	40.01	40.81	39.97	40.24
3417	NYSE	THO	Tue, Dec 13, 2005	38.98	40.50	38.87	40.07
3416	NYSE	THO	Mon, Dec 12, 2005	39.25	39.27	38.55	38.81
3415	NYSE	THO	Fri, Dec 9, 2005	38.55	39.25	38.55	39.18
3414	NYSE	THO	Thu, Dec 8, 2005	38.58	39.00	37.90	38.51
3413	NYSE	THO	Wed, Dec 7, 2005	38.54	38.87	38.26	38.48
3412	NYSE	THO	Tue, Dec 6, 2005	38.45	38.89	38.12	38.56
3411	NYSE	THO	Mon, Dec 5, 2005	38.41	38.41	37.45	38.20
3410	NYSE	THO	Fri, Dec 2, 2005	39.00	39.02	38.03	38.66
3409	NYSE	THO	Thu, Dec 1, 2005	38.57	39.16	38.54	39.05
3408	NYSE	THO	Wed, Nov 30, 2005	37.80	39.10	37.80	38.32
3407	NYSE	THO	Tue, Nov 29, 2005	37.80	38.80	37.66	37.98
3406	NYSE	THO	Mon, Nov 28, 2005	35.94	38.86	35.88	37.93
3405	NYSE	THO	Fri, Nov 25, 2005	35.70	35.83	35.42	35.69
3404	NYSE	THO	Wed, Nov 23, 2005	35.40	35.91	34.82	35.80
3403	NYSE	THO	Tue, Nov 22, 2005	35.16	35.96	34.79	35.59
3402	NYSE	THO	Mon, Nov 21, 2005	34.90	35.33	34.34	35.18
3401	NYSE	THO	Fri, Nov 18, 2005	34.48	35.04	34.35	34.85
3400	NYSE	THO	Thu, Nov 17, 2005	33.55	34.31	33.55	34.28
3399	NYSE	THO	Wed, Nov 16, 2005	33.90	34.12	33.17	33.48
3398	NYSE	THO	Tue, Nov 15, 2005	34.90	35.00	33.79	33.80
3397	NYSE	THO	Mon, Nov 14, 2005	34.00	35.52	33.65	35.12
3396	NYSE	THO	Fri, Nov 11, 2005	32.65	33.13	32.47	33.13
3395	NYSE	THO	Thu, Nov 10, 2005	32.00	32.85	31.66	32.51
3394	NYSE	THO	Wed, Nov 9, 2005	31.91	32.43	31.77	32.00
3393	NYSE	THO	Tue, Nov 8, 2005	32.23	32.23	31.75	32.06
3392	NYSE	THO	Mon, Nov 7, 2005	32.50	32.59	32.06	32.48
3391	NYSE	THO	Fri, Nov 4, 2005	32.26	32.50	32.08	32.50
3390	NYSE	THO	Thu, Nov 3, 2005	33.80	33.85	32.30	32.36
3389	NYSE	THO	Wed, Nov 2, 2005	32.76	33.88	32.76	33.88
3388	NYSE	THO	Tue, Nov 1, 2005	32.55	32.95	32.40	32.79
3387	NYSE	THO	Mon, Oct 31, 2005	31.89	32.82	31.89	32.63
3386	NYSE	THO	Fri, Oct 28, 2005	32.34	32.95	32.04	32.76
3385	NYSE	THO	Thu, Oct 27, 2005	33.02	33.02	32.16	32.16
3384	NYSE	THO	Wed, Oct 26, 2005	32.84	33.80	32.67	33.08
3383	NYSE	THO	Tue, Oct 25, 2005	32.90	33.05	32.36	32.90
3382	NYSE	THO	Mon, Oct 24, 2005	32.10	32.99	32.10	32.99
3381	NYSE	THO	Fri, Oct 21, 2005	31.67	32.42	31.67	32.02
3380	NYSE	THO	Thu, Oct 20, 2005	31.95	32.10	31.23	31.51
3379	NYSE	THO	Wed, Oct 19, 2005	31.25	32.10	30.63	32.10
3378	NYSE	THO	Tue, Oct 18, 2005	33.20	33.20	31.42	31.45
3377	NYSE	THO	Mon, Oct 17, 2005	33.16	33.85	32.72	33.02
3376	NYSE	THO	Fri, Oct 14, 2005	33.13	33.55	32.30	33.16
3375	NYSE	THO	Thu, Oct 13, 2005	32.35	33.12	32.22	32.88
3374	NYSE	THO	Wed, Oct 12, 2005	32.23	32.43	31.16	31.88
3373	NYSE	THO	Tue, Oct 11, 2005	32.77	33.02	32.02	32.03
3372	NYSE	THO	Mon, Oct 10, 2005	33.79	33.99	32.30	32.76
3371	NYSE	THO	Fri, Oct 7, 2005	33.60	34.07	33.16	33.65
3370	NYSE	THO	Thu, Oct 6, 2005	34.25	34.48	33.25	33.55
3369	NYSE	THO	Wed, Oct 5, 2005	34.00	34.00	32.60	32.82
3368	NYSE	THO	Tue, Oct 4, 2005	35.30	35.30	34.03	34.04
3367	NYSE	THO	Mon, Oct 3, 2005	34.14	35.46	34.13	35.05
3366	NYSE	THO	Fri, Sep 30, 2005	33.15	34.34	33.15	34.00
3365	NYSE	THO	Thu, Sep 29, 2005	33.30	33.36	32.83	33.15
3364	NYSE	THO	Wed, Sep 28, 2005	33.58	33.82	33.07	33.20
3363	NYSE	THO	Tue, Sep 27, 2005	33.60	33.85	33.20	33.53
3362	NYSE	THO	Mon, Sep 26, 2005	33.50	33.75	33.16	33.47
3361	NYSE	THO	Fri, Sep 23, 2005	31.70	34.03	31.63	33.41
3360	NYSE	THO	Thu, Sep 22, 2005	31.00	32.19	30.98	31.83
3359	NYSE	THO	Wed, Sep 21, 2005	31.10	31.19	30.74	30.96
3358	NYSE	THO	Tue, Sep 20, 2005	32.06	32.30	31.12	31.20
3357	NYSE	THO	Mon, Sep 19, 2005	33.10	33.15	32.05	32.08
3356	NYSE	THO	Fri, Sep 16, 2005	33.43	33.50	32.86	33.10
3355	NYSE	THO	Thu, Sep 15, 2005	33.85	33.89	33.25	33.44
3354	NYSE	THO	Wed, Sep 14, 2005	33.65	34.00	33.62	33.65
3353	NYSE	THO	Tue, Sep 13, 2005	33.90	34.20	33.57	33.66
3352	NYSE	THO	Mon, Sep 12, 2005	33.10	33.93	32.77	33.75
3351	NYSE	THO	Fri, Sep 9, 2005	33.34	33.64	33.01	33.11
3350	NYSE	THO	Thu, Sep 8, 2005	33.90	34.14	33.14	33.24
3349	NYSE	THO	Wed, Sep 7, 2005	34.17	34.30	33.56	34.00
3348	NYSE	THO	Tue, Sep 6, 2005	32.68	34.10	32.68	34.07
3347	NYSE	THO	Fri, Sep 2, 2005	32.82	33.15	32.48	32.53
3346	NYSE	THO	Thu, Sep 1, 2005	33.20	33.36	32.45	32.82
3345	NYSE	THO	Wed, Aug 31, 2005	31.45	33.25	31.45	33.20
3344	NYSE	THO	Tue, Aug 30, 2005	31.60	31.71	31.03	31.20
3343	NYSE	THO	Mon, Aug 29, 2005	31.50	31.94	31.30	31.77
3342	NYSE	THO	Fri, Aug 26, 2005	32.24	32.28	31.42	31.67
3341	NYSE	THO	Thu, Aug 25, 2005	32.60	32.88	32.13	32.21
3340	NYSE	THO	Wed, Aug 24, 2005	32.81	33.45	32.33	32.54
3339	NYSE	THO	Tue, Aug 23, 2005	32.80	33.09	32.65	32.80
3338	NYSE	THO	Mon, Aug 22, 2005	32.71	33.05	32.53	32.80
3337	NYSE	THO	Fri, Aug 19, 2005	32.91	32.96	32.60	32.71
3336	NYSE	THO	Thu, Aug 18, 2005	33.20	33.40	32.83	33.02
3335	NYSE	THO	Wed, Aug 17, 2005	34.10	34.11	33.32	33.60
3334	NYSE	THO	Tue, Aug 16, 2005	34.67	34.67	34.03	34.29
3333	NYSE	THO	Mon, Aug 15, 2005	35.00	35.30	34.41	34.79
3332	NYSE	THO	Fri, Aug 12, 2005	35.08	35.20	34.40	35.00
3331	NYSE	THO	Thu, Aug 11, 2005	34.70	35.35	34.68	35.18
3330	NYSE	THO	Wed, Aug 10, 2005	35.00	35.49	34.36	34.72
3329	NYSE	THO	Tue, Aug 9, 2005	34.60	34.92	34.48	34.76
3328	NYSE	THO	Mon, Aug 8, 2005	34.26	35.00	34.16	34.38
3327	NYSE	THO	Fri, Aug 5, 2005	34.29	34.47	34.00	34.30
3326	NYSE	THO	Thu, Aug 4, 2005	34.98	35.14	34.41	34.56
3325	NYSE	THO	Wed, Aug 3, 2005	35.50	35.60	35.01	35.23
3324	NYSE	THO	Tue, Aug 2, 2005	35.83	36.04	35.43	35.55
3323	NYSE	THO	Mon, Aug 1, 2005	35.70	36.39	35.58	35.73
3322	NYSE	THO	Fri, Jul 29, 2005	36.10	36.52	35.80	35.80
3321	NYSE	THO	Thu, Jul 28, 2005	35.64	36.27	35.57	36.16
3320	NYSE	THO	Wed, Jul 27, 2005	35.49	35.66	35.00	35.58
3319	NYSE	THO	Tue, Jul 26, 2005	35.30	35.83	35.05	35.44
3318	NYSE	THO	Mon, Jul 25, 2005	35.50	35.58	35.14	35.18
3317	NYSE	THO	Fri, Jul 22, 2005	34.85	35.51	34.61	35.50
3316	NYSE	THO	Thu, Jul 21, 2005	35.42	35.45	34.50	34.85
3315	NYSE	THO	Wed, Jul 20, 2005	35.15	35.48	34.59	35.44
3314	NYSE	THO	Tue, Jul 19, 2005	36.06	36.06	35.31	35.60
3313	NYSE	THO	Mon, Jul 18, 2005	35.70	35.89	35.48	35.86
3312	NYSE	THO	Fri, Jul 15, 2005	35.51	36.05	35.46	35.87
3311	NYSE	THO	Thu, Jul 14, 2005	35.68	36.06	35.60	35.71
3310	NYSE	THO	Wed, Jul 13, 2005	35.55	35.70	35.25	35.48
3309	NYSE	THO	Tue, Jul 12, 2005	35.37	35.70	35.00	35.59
3308	NYSE	THO	Mon, Jul 11, 2005	34.08	35.63	34.08	35.56
3307	NYSE	THO	Fri, Jul 8, 2005	32.97	34.27	32.83	34.13
3306	NYSE	THO	Thu, Jul 7, 2005	32.10	33.00	31.99	32.98
3305	NYSE	THO	Wed, Jul 6, 2005	32.14	32.74	32.10	32.50
3304	NYSE	THO	Tue, Jul 5, 2005	31.37	32.59	31.11	32.21
3303	NYSE	THO	Fri, Jul 1, 2005	31.43	31.66	31.35	31.52
3302	NYSE	THO	Thu, Jun 30, 2005	31.25	31.66	31.18	31.43
3301	NYSE	THO	Wed, Jun 29, 2005	30.98	31.43	30.80	31.25
3300	NYSE	THO	Tue, Jun 28, 2005	30.40	30.99	30.40	30.88
3299	NYSE	THO	Mon, Jun 27, 2005	30.40	30.63	30.00	30.30
3298	NYSE	THO	Fri, Jun 24, 2005	30.80	31.00	30.22	30.50
3297	NYSE	THO	Thu, Jun 23, 2005	31.43	31.70	30.77	30.87
3296	NYSE	THO	Wed, Jun 22, 2005	31.65	31.80	31.17	31.53
3295	NYSE	THO	Tue, Jun 21, 2005	31.68	31.79	31.34	31.50
3294	NYSE	THO	Mon, Jun 20, 2005	32.04	32.10	31.51	31.74
3293	NYSE	THO	Fri, Jun 17, 2005	32.55	32.78	32.02	32.07
3292	NYSE	THO	Thu, Jun 16, 2005	32.18	32.50	31.83	32.46
3291	NYSE	THO	Wed, Jun 15, 2005	32.84	32.90	31.88	32.08
3290	NYSE	THO	Tue, Jun 14, 2005	32.42	32.80	32.15	32.74
3289	NYSE	THO	Mon, Jun 13, 2005	31.66	32.42	31.53	32.42
3288	NYSE	THO	Fri, Jun 10, 2005	32.00	32.23	31.64	31.75
3287	NYSE	THO	Thu, Jun 9, 2005	32.00	32.21	31.54	31.95
3286	NYSE	THO	Wed, Jun 8, 2005	32.40	32.82	31.94	31.99
3285	NYSE	THO	Tue, Jun 7, 2005	31.83	33.08	31.77	32.40
3284	NYSE	THO	Mon, Jun 6, 2005	31.12	32.00	31.09	31.87
3283	NYSE	THO	Fri, Jun 3, 2005	30.80	31.22	30.74	31.12
3282	NYSE	THO	Thu, Jun 2, 2005	30.55	30.80	29.80	30.80
3281	NYSE	THO	Wed, Jun 1, 2005	30.31	30.95	30.30	30.53
3280	NYSE	THO	Tue, May 31, 2005	30.40	30.75	30.25	30.36
3279	NYSE	THO	Fri, May 27, 2005	30.83	30.87	30.09	30.21
3278	NYSE	THO	Thu, May 26, 2005	30.40	30.89	30.25	30.83
3277	NYSE	THO	Wed, May 25, 2005	30.82	30.82	30.22	30.30
3276	NYSE	THO	Tue, May 24, 2005	30.70	31.13	30.58	30.89
3275	NYSE	THO	Mon, May 23, 2005	31.26	31.51	30.65	30.75
3274	NYSE	THO	Fri, May 20, 2005	30.70	31.25	30.39	31.18
3273	NYSE	THO	Thu, May 19, 2005	30.70	30.80	30.30	30.73
3272	NYSE	THO	Wed, May 18, 2005	29.37	30.75	29.37	30.65
3271	NYSE	THO	Tue, May 17, 2005	29.01	29.23	28.50	29.17
3270	NYSE	THO	Mon, May 16, 2005	28.34	29.16	28.16	29.16
3269	NYSE	THO	Fri, May 13, 2005	28.47	28.70	28.20	28.24
3268	NYSE	THO	Thu, May 12, 2005	28.67	29.24	28.28	28.48
3267	NYSE	THO	Wed, May 11, 2005	28.45	28.96	28.31	28.69
3266	NYSE	THO	Tue, May 10, 2005	28.53	28.78	28.40	28.50
3265	NYSE	THO	Mon, May 9, 2005	28.46	28.73	28.23	28.73
3264	NYSE	THO	Fri, May 6, 2005	27.93	28.60	27.69	28.46
3263	NYSE	THO	Thu, May 5, 2005	28.80	28.99	27.69	27.83
3262	NYSE	THO	Wed, May 4, 2005	28.12	28.98	28.09	28.93
3261	NYSE	THO	Tue, May 3, 2005	27.70	28.55	27.60	28.12
3260	NYSE	THO	Mon, May 2, 2005	27.00	28.12	27.00	27.79
3259	NYSE	THO	Fri, Apr 29, 2005	26.87	27.11	26.27	26.95
3258	NYSE	THO	Thu, Apr 28, 2005	27.36	27.41	26.69	26.77
3257	NYSE	THO	Wed, Apr 27, 2005	27.77	27.77	27.26	27.35
3256	NYSE	THO	Tue, Apr 26, 2005	28.75	29.00	27.76	27.77
3255	NYSE	THO	Mon, Apr 25, 2005	28.50	29.01	28.45	28.80
3254	NYSE	THO	Fri, Apr 22, 2005	29.20	29.20	28.06	28.32
3253	NYSE	THO	Thu, Apr 21, 2005	28.65	29.50	28.44	29.26
3252	NYSE	THO	Wed, Apr 20, 2005	28.29	28.95	28.12	28.23
3251	NYSE	THO	Tue, Apr 19, 2005	27.62	28.40	27.60	28.29
3250	NYSE	THO	Mon, Apr 18, 2005	27.00	27.76	26.92	27.52
3249	NYSE	THO	Fri, Apr 15, 2005	28.32	28.40	26.93	26.93
3248	NYSE	THO	Thu, Apr 14, 2005	29.31	29.66	28.21	28.32
3247	NYSE	THO	Wed, Apr 13, 2005	30.10	30.10	29.25	29.30
3246	NYSE	THO	Tue, Apr 12, 2005	29.88	30.43	29.56	30.23
3245	NYSE	THO	Mon, Apr 11, 2005	30.67	30.67	29.83	29.99
3244	NYSE	THO	Fri, Apr 8, 2005	31.60	31.65	30.62	30.66
3243	NYSE	THO	Thu, Apr 7, 2005	31.35	31.78	31.29	31.68
3242	NYSE	THO	Wed, Apr 6, 2005	30.98	31.90	30.87	31.45
3241	NYSE	THO	Tue, Apr 5, 2005	30.05	31.00	30.03	30.84
3240	NYSE	THO	Mon, Apr 4, 2005	30.03	30.10	28.80	30.01
3239	NYSE	THO	Fri, Apr 1, 2005	30.05	30.91	29.87	30.17
3238	NYSE	THO	Thu, Mar 31, 2005	30.05	30.34	29.90	29.91
3237	NYSE	THO	Wed, Mar 30, 2005	30.00	30.47	29.80	30.17
3236	NYSE	THO	Tue, Mar 29, 2005	30.25	30.64	30.00	30.01
3235	NYSE	THO	Mon, Mar 28, 2005	30.34	31.01	30.02	30.15
3234	NYSE	THO	Thu, Mar 24, 2005	30.98	31.05	30.32	30.32
3233	NYSE	THO	Wed, Mar 23, 2005	31.00	31.07	30.61	30.98
3232	NYSE	THO	Tue, Mar 22, 2005	30.80	31.50	30.80	31.22
3231	NYSE	THO	Mon, Mar 21, 2005	30.23	30.89	30.04	30.89
3230	NYSE	THO	Fri, Mar 18, 2005	30.84	30.85	30.02	30.21
3229	NYSE	THO	Thu, Mar 17, 2005	30.61	31.19	30.11	30.98
3228	NYSE	THO	Wed, Mar 16, 2005	32.11	32.15	31.30	31.38
3227	NYSE	THO	Tue, Mar 15, 2005	32.69	32.85	32.08	32.14
3226	NYSE	THO	Mon, Mar 14, 2005	31.60	32.50	31.60	32.49
3225	NYSE	THO	Fri, Mar 11, 2005	31.80	32.37	31.19	31.48
3224	NYSE	THO	Thu, Mar 10, 2005	31.70	32.09	31.01	32.00
3223	NYSE	THO	Wed, Mar 9, 2005	31.85	32.34	31.50	31.65
3222	NYSE	THO	Tue, Mar 8, 2005	32.19	32.35	31.85	32.10
3221	NYSE	THO	Mon, Mar 7, 2005	31.60	32.66	31.60	32.19
3220	NYSE	THO	Fri, Mar 4, 2005	32.05	32.24	31.58	31.59
3219	NYSE	THO	Thu, Mar 3, 2005	33.02	33.26	31.88	31.92
3218	NYSE	THO	Wed, Mar 2, 2005	32.96	33.55	32.20	33.02
3217	NYSE	THO	Tue, Mar 1, 2005	35.60	36.09	32.40	32.86
3216	NYSE	THO	Mon, Feb 28, 2005	35.49	35.76	34.86	35.60
3215	NYSE	THO	Fri, Feb 25, 2005	34.90	35.50	34.56	35.50
3214	NYSE	THO	Thu, Feb 24, 2005	34.55	35.00	33.86	34.91
3213	NYSE	THO	Wed, Feb 23, 2005	33.95	34.80	33.95	34.50
3212	NYSE	THO	Tue, Feb 22, 2005	35.00	35.46	33.90	33.90
3211	NYSE	THO	Fri, Feb 18, 2005	35.14	35.52	34.85	34.99
3210	NYSE	THO	Thu, Feb 17, 2005	36.15	36.39	35.03	35.09
3209	NYSE	THO	Wed, Feb 16, 2005	35.58	36.09	35.30	36.05
3208	NYSE	THO	Tue, Feb 15, 2005	35.70	36.14	35.28	35.57
3207	NYSE	THO	Mon, Feb 14, 2005	36.13	36.40	35.65	35.70
3206	NYSE	THO	Fri, Feb 11, 2005	35.37	36.48	35.04	36.03
3205	NYSE	THO	Thu, Feb 10, 2005	35.23	35.50	35.03	35.28
3204	NYSE	THO	Wed, Feb 9, 2005	36.47	36.59	35.14	35.22
3203	NYSE	THO	Tue, Feb 8, 2005	36.55	36.76	36.20	36.48
3202	NYSE	THO	Mon, Feb 7, 2005	35.85	36.55	35.81	36.52
3201	NYSE	THO	Fri, Feb 4, 2005	36.08	36.15	35.70	35.80
3200	NYSE	THO	Thu, Feb 3, 2005	35.32	36.05	35.06	36.05
3199	NYSE	THO	Wed, Feb 2, 2005	34.61	35.30	34.40	35.30
3198	NYSE	THO	Tue, Feb 1, 2005	34.55	34.64	34.11	34.61
3197	NYSE	THO	Mon, Jan 31, 2005	34.70	34.75	34.27	34.55
3196	NYSE	THO	Fri, Jan 28, 2005	34.55	34.59	34.02	34.30
3195	NYSE	THO	Thu, Jan 27, 2005	34.60	34.80	34.29	34.56
3194	NYSE	THO	Wed, Jan 26, 2005	33.67	34.79	33.67	34.79
3193	NYSE	THO	Tue, Jan 25, 2005	32.81	33.64	32.81	33.56
3192	NYSE	THO	Mon, Jan 24, 2005	33.41	33.62	32.55	32.56
3191	NYSE	THO	Fri, Jan 21, 2005	33.91	34.20	33.37	33.50
3190	NYSE	THO	Thu, Jan 20, 2005	34.37	34.41	33.83	33.89
3189	NYSE	THO	Wed, Jan 19, 2005	34.77	34.77	34.11	34.37
3188	NYSE	THO	Tue, Jan 18, 2005	35.05	35.20	33.85	34.90
3187	NYSE	THO	Fri, Jan 14, 2005	34.60	35.17	34.50	35.11
3186	NYSE	THO	Thu, Jan 13, 2005	34.35	34.98	34.19	34.61
3185	NYSE	THO	Wed, Jan 12, 2005	34.25	34.60	33.76	34.43
3184	NYSE	THO	Tue, Jan 11, 2005	34.20	34.56	33.98	34.29
3183	NYSE	THO	Mon, Jan 10, 2005	33.34	34.90	33.34	34.49
3182	NYSE	THO	Fri, Jan 7, 2005	34.50	34.56	33.42	33.44
3181	NYSE	THO	Thu, Jan 6, 2005	34.05	34.65	33.90	34.10
3180	NYSE	THO	Wed, Jan 5, 2005	35.52	35.52	33.78	34.05
3179	NYSE	THO	Tue, Jan 4, 2005	36.50	36.50	35.37	35.52
3178	NYSE	THO	Mon, Jan 3, 2005	37.40	37.70	36.17	36.30
3177	NYSE	THO	Fri, Dec 31, 2004	37.05	37.57	36.67	37.05
3176	NYSE	THO	Thu, Dec 30, 2004	37.10	37.98	36.73	36.95
3175	NYSE	THO	Wed, Dec 29, 2004	37.50	37.50	36.90	37.08
3174	NYSE	THO	Tue, Dec 28, 2004	36.65	37.75	36.65	37.75
3173	NYSE	THO	Mon, Dec 27, 2004	36.96	37.28	36.50	36.55
3172	NYSE	THO	Thu, Dec 23, 2004	36.66	36.94	36.60	36.81
3171	NYSE	THO	Wed, Dec 22, 2004	36.39	36.94	36.39	36.69
3170	NYSE	THO	Tue, Dec 21, 2004	36.15	36.58	35.92	36.25
3169	NYSE	THO	Mon, Dec 20, 2004	36.25	36.60	35.80	36.18
3168	NYSE	THO	Fri, Dec 17, 2004	36.13	36.50	35.88	36.28
3167	NYSE	THO	Thu, Dec 16, 2004	37.77	37.77	35.92	36.14
3166	NYSE	THO	Wed, Dec 15, 2004	37.35	37.77	36.78	37.77
3165	NYSE	THO	Tue, Dec 14, 2004	37.91	37.91	37.24	37.38
3164	NYSE	THO	Mon, Dec 13, 2004	36.35	37.99	36.25	37.91
3163	NYSE	THO	Fri, Dec 10, 2004	35.61	36.30	35.29	36.10
3162	NYSE	THO	Thu, Dec 9, 2004	35.60	35.83	34.68	35.81
3161	NYSE	THO	Wed, Dec 8, 2004	34.07	35.71	34.07	35.60
3160	NYSE	THO	Tue, Dec 7, 2004	34.35	34.95	34.03	34.07
3159	NYSE	THO	Mon, Dec 6, 2004	34.90	34.90	33.84	33.99
3158	NYSE	THO	Fri, Dec 3, 2004	34.20	35.01	33.85	35.01
3157	NYSE	THO	Thu, Dec 2, 2004	34.05	34.44	34.03	34.20
3156	NYSE	THO	Wed, Dec 1, 2004	33.50	34.39	33.45	34.30
3155	NYSE	THO	Tue, Nov 30, 2004	34.00	34.05	33.40	33.40
3154	NYSE	THO	Mon, Nov 29, 2004	34.20	34.56	33.11	34.38
3153	NYSE	THO	Fri, Nov 26, 2004	34.12	34.24	33.99	34.13
3152	NYSE	THO	Wed, Nov 24, 2004	33.90	34.22	33.76	34.22
3151	NYSE	THO	Tue, Nov 23, 2004	33.37	33.86	32.77	33.85
3150	NYSE	THO	Mon, Nov 22, 2004	32.35	33.61	32.28	33.54
3149	NYSE	THO	Fri, Nov 19, 2004	33.39	33.40	32.65	32.88
3148	NYSE	THO	Thu, Nov 18, 2004	33.77	33.78	33.05	33.62
3147	NYSE	THO	Wed, Nov 17, 2004	32.27	34.32	32.27	33.92
3146	NYSE	THO	Tue, Nov 16, 2004	33.16	33.16	32.20	32.23
3145	NYSE	THO	Mon, Nov 15, 2004	32.86	33.28	32.56	33.15
3144	NYSE	THO	Fri, Nov 12, 2004	32.72	32.90	32.12	32.85
3143	NYSE	THO	Thu, Nov 11, 2004	31.83	32.75	31.52	32.70
3142	NYSE	THO	Wed, Nov 10, 2004	30.81	31.88	30.59	31.84
3141	NYSE	THO	Tue, Nov 9, 2004	30.90	31.20	30.69	30.80
3140	NYSE	THO	Mon, Nov 8, 2004	31.39	31.70	31.31	31.40
3139	NYSE	THO	Fri, Nov 5, 2004	31.18	32.14	31.00	31.38
3138	NYSE	THO	Thu, Nov 4, 2004	30.15	31.10	29.74	31.10
3137	NYSE	THO	Wed, Nov 3, 2004	29.10	30.20	29.04	30.20
3136	NYSE	THO	Tue, Nov 2, 2004	28.25	28.96	27.70	28.53
3135	NYSE	THO	Mon, Nov 1, 2004	27.75	28.38	27.55	28.28
3134	NYSE	THO	Fri, Oct 29, 2004	27.88	27.91	27.35	27.81
3133	NYSE	THO	Thu, Oct 28, 2004	27.55	28.21	27.40	27.90
3132	NYSE	THO	Wed, Oct 27, 2004	26.85	27.75	26.43	27.65
3131	NYSE	THO	Tue, Oct 26, 2004	26.48	26.92	25.95	26.91
3130	NYSE	THO	Mon, Oct 25, 2004	25.65	26.65	25.57	26.51
3129	NYSE	THO	Fri, Oct 22, 2004	25.85	26.12	25.60	25.66
3128	NYSE	THO	Thu, Oct 21, 2004	26.12	26.25	25.61	25.80
3127	NYSE	THO	Wed, Oct 20, 2004	25.90	26.67	25.85	26.12
3126	NYSE	THO	Tue, Oct 19, 2004	26.10	26.71	25.93	25.98
3125	NYSE	THO	Mon, Oct 18, 2004	25.72	26.42	25.12	26.05
3124	NYSE	THO	Fri, Oct 15, 2004	25.38	26.05	25.25	25.72
3123	NYSE	THO	Thu, Oct 14, 2004	25.75	25.89	25.12	25.37
3122	NYSE	THO	Wed, Oct 13, 2004	26.70	26.75	25.44	25.74
3121	NYSE	THO	Tue, Oct 12, 2004	25.95	25.96	25.52	25.80
3120	NYSE	THO	Mon, Oct 11, 2004	26.32	26.32	25.74	25.97
3119	NYSE	THO	Fri, Oct 8, 2004	26.54	26.88	26.19	26.31
3118	NYSE	THO	Thu, Oct 7, 2004	26.84	26.95	26.45	26.54
3117	NYSE	THO	Wed, Oct 6, 2004	26.65	26.93	26.50	26.84
3116	NYSE	THO	Tue, Oct 5, 2004	26.30	27.01	25.82	26.51
3115	NYSE	THO	Mon, Oct 4, 2004	27.74	28.33	27.47	27.70
3114	NYSE	THO	Fri, Oct 1, 2004	26.47	27.69	26.47	27.66
3113	NYSE	THO	Thu, Sep 30, 2004	26.40	26.88	26.14	26.47
3112	NYSE	THO	Wed, Sep 29, 2004	26.20	26.73	26.05	26.35
3111	NYSE	THO	Tue, Sep 28, 2004	26.24	26.40	25.81	26.09
3110	NYSE	THO	Mon, Sep 27, 2004	27.00	27.00	25.68	25.90
3109	NYSE	THO	Fri, Sep 24, 2004	27.67	27.75	27.01	27.17
3108	NYSE	THO	Thu, Sep 23, 2004	27.93	27.94	27.50	27.64
3107	NYSE	THO	Wed, Sep 22, 2004	28.30	28.30	27.81	27.94
3106	NYSE	THO	Tue, Sep 21, 2004	28.11	28.54	27.74	28.45
3105	NYSE	THO	Mon, Sep 20, 2004	28.45	28.51	28.01	28.07
3104	NYSE	THO	Fri, Sep 17, 2004	28.01	28.68	27.75	28.44
3103	NYSE	THO	Thu, Sep 16, 2004	27.54	27.99	27.54	27.81
3102	NYSE	THO	Wed, Sep 15, 2004	27.51	27.62	27.11	27.47
3101	NYSE	THO	Tue, Sep 14, 2004	27.92	27.94	27.55	27.55
3100	NYSE	THO	Mon, Sep 13, 2004	27.85	27.92	27.60	27.92
3099	NYSE	THO	Fri, Sep 10, 2004	27.24	27.43	26.85	27.40
3098	NYSE	THO	Thu, Sep 9, 2004	27.10	27.49	26.94	27.19
3097	NYSE	THO	Wed, Sep 8, 2004	27.83	27.88	26.75	27.02
3096	NYSE	THO	Tue, Sep 7, 2004	26.95	27.69	26.95	27.58
3095	NYSE	THO	Fri, Sep 3, 2004	26.20	26.76	25.86	26.49
3094	NYSE	THO	Thu, Sep 2, 2004	25.68	26.38	25.68	26.18
3093	NYSE	THO	Wed, Sep 1, 2004	25.70	26.25	25.49	25.65
3092	NYSE	THO	Tue, Aug 31, 2004	25.30	25.69	25.13	25.62
3091	NYSE	THO	Mon, Aug 30, 2004	25.73	25.73	25.10	25.27
3090	NYSE	THO	Fri, Aug 27, 2004	25.65	25.95	25.64	25.73
3089	NYSE	THO	Thu, Aug 26, 2004	25.40	25.81	25.28	25.75
3088	NYSE	THO	Wed, Aug 25, 2004	25.27	25.63	25.10	25.49
3087	NYSE	THO	Tue, Aug 24, 2004	25.05	25.43	24.88	25.26
3086	NYSE	THO	Mon, Aug 23, 2004	25.20	25.37	24.87	24.92
3085	NYSE	THO	Fri, Aug 20, 2004	25.88	25.89	24.16	25.04
3084	NYSE	THO	Thu, Aug 19, 2004	26.63	26.75	25.61	25.88
3083	NYSE	THO	Wed, Aug 18, 2004	26.25	26.95	25.99	26.88
3082	NYSE	THO	Tue, Aug 17, 2004	26.81	26.96	26.35	26.39
3081	NYSE	THO	Mon, Aug 16, 2004	25.80	26.93	25.80	26.80
3080	NYSE	THO	Fri, Aug 13, 2004	26.61	26.78	25.53	25.70
3079	NYSE	THO	Thu, Aug 12, 2004	27.30	27.30	26.60	26.60
3078	NYSE	THO	Wed, Aug 11, 2004	27.10	27.80	26.50	27.53
3077	NYSE	THO	Tue, Aug 10, 2004	26.85	27.40	26.65	27.15
3076	NYSE	THO	Mon, Aug 9, 2004	26.58	26.84	26.26	26.60
3075	NYSE	THO	Fri, Aug 6, 2004	27.97	28.00	26.91	26.91
3074	NYSE	THO	Thu, Aug 5, 2004	29.49	29.55	28.12	28.22
3073	NYSE	THO	Wed, Aug 4, 2004	28.79	29.81	28.15	29.49
3072	NYSE	THO	Tue, Aug 3, 2004	30.99	31.05	28.78	28.78
3071	NYSE	THO	Mon, Aug 2, 2004	31.31	31.40	30.87	30.99
3070	NYSE	THO	Fri, Jul 30, 2004	31.20	31.40	30.94	31.31
3069	NYSE	THO	Thu, Jul 29, 2004	31.75	31.78	30.90	31.30
3068	NYSE	THO	Wed, Jul 28, 2004	30.41	31.30	29.78	31.00
3067	NYSE	THO	Tue, Jul 27, 2004	29.77	30.60	29.77	30.42
3066	NYSE	THO	Mon, Jul 26, 2004	30.07	30.35	29.26	29.64
3065	NYSE	THO	Fri, Jul 23, 2004	30.05	30.75	29.80	30.07
3064	NYSE	THO	Thu, Jul 22, 2004	30.15	30.41	29.99	30.15
3063	NYSE	THO	Wed, Jul 21, 2004	31.48	31.49	30.28	30.28
3062	NYSE	THO	Tue, Jul 20, 2004	30.10	31.02	29.92	31.02
3061	NYSE	THO	Mon, Jul 19, 2004	29.80	30.08	29.52	30.05
3060	NYSE	THO	Fri, Jul 16, 2004	30.60	30.63	29.78	29.78
3059	NYSE	THO	Thu, Jul 15, 2004	30.70	30.88	30.28	30.30
3058	NYSE	THO	Wed, Jul 14, 2004	30.71	31.48	30.28	30.30
3057	NYSE	THO	Tue, Jul 13, 2004	31.01	31.10	30.65	30.70
3056	NYSE	THO	Mon, Jul 12, 2004	31.63	31.64	31.00	31.00
3055	NYSE	THO	Fri, Jul 9, 2004	31.19	31.62	31.16	31.54
3054	NYSE	THO	Thu, Jul 8, 2004	31.85	31.91	31.15	31.18
3053	NYSE	THO	Wed, Jul 7, 2004	32.29	32.60	31.93	31.95
3052	NYSE	THO	Tue, Jul 6, 2004	32.64	32.70	32.21	32.28
3051	NYSE	THO	Fri, Jul 2, 2004	32.50	32.75	32.44	32.64
3050	NYSE	THO	Thu, Jul 1, 2004	33.47	33.75	32.37	32.48
3049	NYSE	THO	Wed, Jun 30, 2004	33.75	33.92	33.24	33.46
3048	NYSE	THO	Tue, Jun 29, 2004	31.82	33.97	31.82	33.70
3047	NYSE	THO	Mon, Jun 28, 2004	31.70	32.16	31.45	31.82
3046	NYSE	THO	Fri, Jun 25, 2004	31.65	31.70	31.11	31.24
3045	NYSE	THO	Thu, Jun 24, 2004	31.99	32.24	31.66	31.70
3044	NYSE	THO	Wed, Jun 23, 2004	31.25	31.84	31.15	31.84
3043	NYSE	THO	Tue, Jun 22, 2004	31.10	31.43	30.78	31.35
3042	NYSE	THO	Mon, Jun 21, 2004	31.20	31.48	30.80	31.24
3041	NYSE	THO	Fri, Jun 18, 2004	31.75	31.97	30.65	30.66
3040	NYSE	THO	Thu, Jun 17, 2004	29.99	32.24	29.95	32.18
3039	NYSE	THO	Wed, Jun 16, 2004	29.36	29.36	28.62	29.12
3038	NYSE	THO	Tue, Jun 15, 2004	28.70	29.59	28.51	29.11
3037	NYSE	THO	Mon, Jun 14, 2004	29.03	29.03	28.31	28.33
3036	NYSE	THO	Thu, Jun 10, 2004	28.81	29.09	28.70	29.06
3035	NYSE	THO	Wed, Jun 9, 2004	29.10	29.25	28.56	28.85
3034	NYSE	THO	Tue, Jun 8, 2004	29.55	29.55	28.97	29.10
3033	NYSE	THO	Mon, Jun 7, 2004	29.15	29.71	29.15	29.70
3032	NYSE	THO	Fri, Jun 4, 2004	29.05	29.05	28.61	28.72
3031	NYSE	THO	Thu, Jun 3, 2004	28.49	28.94	28.00	28.50
3030	NYSE	THO	Wed, Jun 2, 2004	28.28	28.82	27.92	28.49
3029	NYSE	THO	Tue, Jun 1, 2004	27.85	28.11	27.70	28.03
3028	NYSE	THO	Fri, May 28, 2004	27.95	28.03	27.42	27.81
3027	NYSE	THO	Thu, May 27, 2004	28.05	28.42	27.37	27.88
3026	NYSE	THO	Wed, May 26, 2004	27.97	28.41	27.81	27.94
3025	NYSE	THO	Tue, May 25, 2004	26.98	27.82	26.34	27.82
3024	NYSE	THO	Mon, May 24, 2004	26.65	27.30	26.55	26.97
3023	NYSE	THO	Fri, May 21, 2004	26.10	26.50	26.00	26.40
3022	NYSE	THO	Thu, May 20, 2004	26.00	26.19	25.71	25.90
3021	NYSE	THO	Wed, May 19, 2004	26.50	27.20	25.83	25.87
3020	NYSE	THO	Tue, May 18, 2004	26.06	26.40	26.00	26.30
3019	NYSE	THO	Mon, May 17, 2004	26.00	26.21	25.54	26.01
3018	NYSE	THO	Fri, May 14, 2004	26.07	26.93	25.64	26.38
3017	NYSE	THO	Thu, May 13, 2004	26.70	26.80	25.90	26.27
3016	NYSE	THO	Wed, May 12, 2004	26.55	26.79	25.52	26.79
3015	NYSE	THO	Tue, May 11, 2004	26.66	27.05	26.52	26.80
3014	NYSE	THO	Mon, May 10, 2004	26.00	27.00	25.40	26.66
3013	NYSE	THO	Fri, May 7, 2004	27.96	28.38	27.00	27.00
3012	NYSE	THO	Thu, May 6, 2004	28.59	28.59	27.44	28.00
3011	NYSE	THO	Wed, May 5, 2004	28.83	29.05	28.34	28.74
3010	NYSE	THO	Tue, May 4, 2004	28.33	29.00	28.32	28.83
3009	NYSE	THO	Mon, May 3, 2004	27.70	28.33	26.87	28.33
3008	NYSE	THO	Fri, Apr 30, 2004	27.91	28.50	27.40	27.86
3007	NYSE	THO	Thu, Apr 29, 2004	28.02	28.80	27.65	27.91
3006	NYSE	THO	Wed, Apr 28, 2004	28.59	28.64	28.00	28.35
3005	NYSE	THO	Tue, Apr 27, 2004	28.98	29.10	28.40	28.60
3004	NYSE	THO	Mon, Apr 26, 2004	29.39	30.17	28.90	28.98
3003	NYSE	THO	Fri, Apr 23, 2004	29.81	29.97	28.89	29.29
3002	NYSE	THO	Thu, Apr 22, 2004	29.53	30.00	29.06	29.90
3001	NYSE	THO	Wed, Apr 21, 2004	28.89	29.83	28.64	29.53
3000	NYSE	THO	Tue, Apr 20, 2004	29.60	29.90	28.55	28.69
2999	NYSE	THO	Mon, Apr 19, 2004	29.56	29.80	29.14	29.56
2998	NYSE	THO	Fri, Apr 16, 2004	29.41	29.83	29.25	29.55
2997	NYSE	THO	Thu, Apr 15, 2004	29.75	29.90	28.86	29.40
2996	NYSE	THO	Wed, Apr 14, 2004	29.28	29.75	29.01	29.75
2995	NYSE	THO	Tue, Apr 13, 2004	30.65	30.65	29.04	29.29
2994	NYSE	THO	Mon, Apr 12, 2004	29.99	30.73	29.73	30.00
2993	NYSE	THO	Thu, Apr 8, 2004	30.90	31.15	29.78	29.97
2992	NYSE	THO	Wed, Apr 7, 2004	30.85	31.07	30.31	30.73
2991	NYSE	THO	Tue, Apr 6, 2004	31.43	31.43	30.22	30.95
2990	NYSE	THO	Mon, Apr 5, 2004	30.10	31.47	30.03	31.42
2989	NYSE	THO	Fri, Apr 2, 2004	28.00	30.13	28.00	30.10
2988	NYSE	THO	Thu, Apr 1, 2004	27.30	27.30	26.78	27.00
2987	NYSE	THO	Wed, Mar 31, 2004	26.40	27.00	26.37	26.86
2986	NYSE	THO	Tue, Mar 30, 2004	26.62	26.62	25.75	26.31
2985	NYSE	THO	Mon, Mar 29, 2004	25.40	25.86	24.78	25.24
2984	NYSE	THO	Fri, Mar 26, 2004	25.35	25.35	24.57	24.90
2983	NYSE	THO	Thu, Mar 25, 2004	23.45	25.53	23.45	25.35
2982	NYSE	THO	Wed, Mar 24, 2004	24.73	24.91	22.00	23.35
2981	NYSE	THO	Tue, Mar 23, 2004	25.00	25.05	24.61	24.73
2980	NYSE	THO	Mon, Mar 22, 2004	25.25	25.25	24.44	24.47
2979	NYSE	THO	Fri, Mar 19, 2004	25.35	25.43	25.03	25.15
2978	NYSE	THO	Thu, Mar 18, 2004	26.01	26.01	24.29	25.10
2977	NYSE	THO	Wed, Mar 17, 2004	25.50	26.32	25.50	26.01
2976	NYSE	THO	Tue, Mar 16, 2004	26.25	26.28	25.02	25.27
2975	NYSE	THO	Mon, Mar 15, 2004	26.05	26.05	24.60	25.25
2974	NYSE	THO	Fri, Mar 12, 2004	25.50	26.45	25.38	26.12
2973	NYSE	THO	Thu, Mar 11, 2004	26.25	26.26	24.29	25.03
2972	NYSE	THO	Wed, Mar 10, 2004	27.25	27.35	26.02	26.35
2971	NYSE	THO	Tue, Mar 9, 2004	27.63	27.97	27.15	27.40
2970	NYSE	THO	Mon, Mar 8, 2004	29.80	29.80	27.95	28.05
2969	NYSE	THO	Fri, Mar 5, 2004	29.40	30.20	29.35	29.80
2968	NYSE	THO	Thu, Mar 4, 2004	29.60	29.65	29.05	29.40
2967	NYSE	THO	Wed, Mar 3, 2004	29.49	29.68	29.25	29.27
2966	NYSE	THO	Tue, Mar 2, 2004	30.33	30.40	29.44	29.49
2965	NYSE	THO	Mon, Mar 1, 2004	30.10	30.18	29.36	30.13
2964	NYSE	THO	Fri, Feb 27, 2004	29.90	30.17	29.52	29.69
2963	NYSE	THO	Thu, Feb 26, 2004	29.75	29.98	29.05	29.66
2962	NYSE	THO	Wed, Feb 25, 2004	29.35	29.43	28.65	29.26
2961	NYSE	THO	Tue, Feb 24, 2004	28.49	29.32	28.40	28.89
2960	NYSE	THO	Mon, Feb 23, 2004	29.95	30.20	28.39	28.74
2959	NYSE	THO	Fri, Feb 20, 2004	30.68	30.80	28.66	29.50
2958	NYSE	THO	Thu, Feb 19, 2004	32.02	32.31	30.77	30.77
2957	NYSE	THO	Wed, Feb 18, 2004	32.80	32.81	31.50	31.77
2956	NYSE	THO	Tue, Feb 17, 2004	32.55	32.95	32.22	32.84
2955	NYSE	THO	Fri, Feb 13, 2004	34.14	34.20	31.20	32.62
2954	NYSE	THO	Thu, Feb 12, 2004	34.36	34.67	34.05	34.14
2953	NYSE	THO	Wed, Feb 11, 2004	33.90	34.64	33.88	34.34
2952	NYSE	THO	Tue, Feb 10, 2004	30.65	33.95	30.61	33.86
2951	NYSE	THO	Mon, Feb 9, 2004	30.05	30.68	29.50	30.40
2950	NYSE	THO	Fri, Feb 6, 2004	30.70	30.97	30.54	30.77
2949	NYSE	THO	Thu, Feb 5, 2004	30.42	30.80	30.01	30.65
2948	NYSE	THO	Wed, Feb 4, 2004	30.54	30.60	30.02	30.18
2947	NYSE	THO	Tue, Feb 3, 2004	30.70	30.97	30.50	30.53
2946	NYSE	THO	Mon, Feb 2, 2004	30.30	30.72	29.61	30.38
2945	NYSE	THO	Fri, Jan 30, 2004	30.55	30.75	30.00	30.00
2944	NYSE	THO	Thu, Jan 29, 2004	31.10	31.10	30.09	30.44
2943	NYSE	THO	Wed, Jan 28, 2004	31.95	32.20	31.07	31.10
2942	NYSE	THO	Tue, Jan 27, 2004	30.80	30.99	30.19	30.35
2941	NYSE	THO	Mon, Jan 26, 2004	31.28	31.60	30.70	30.93
2940	NYSE	THO	Fri, Jan 23, 2004	31.15	31.29	30.86	31.28
2939	NYSE	THO	Thu, Jan 22, 2004	31.32	31.32	30.85	31.13
2938	NYSE	THO	Wed, Jan 21, 2004	30.60	31.32	30.51	31.32
2937	NYSE	THO	Tue, Jan 20, 2004	30.45	30.96	30.35	30.35
2936	NYSE	THO	Fri, Jan 16, 2004	29.69	30.10	29.69	30.00
2935	NYSE	THO	Thu, Jan 15, 2004	29.30	29.88	28.98	29.59
2934	NYSE	THO	Wed, Jan 14, 2004	29.00	29.29	28.85	29.29
2933	NYSE	THO	Tue, Jan 13, 2004	28.91	28.97	28.50	28.88
2932	NYSE	THO	Mon, Jan 12, 2004	28.53	28.86	28.21	28.86
2931	NYSE	THO	Fri, Jan 9, 2004	29.05	29.05	28.24	28.24
2930	NYSE	THO	Thu, Jan 8, 2004	29.70	29.70	29.04	29.14
2929	NYSE	THO	Wed, Jan 7, 2004	28.86	29.38	28.75	29.35
2928	NYSE	THO	Tue, Jan 6, 2004	28.85	29.16	28.62	28.62
2927	NYSE	THO	Mon, Jan 5, 2004	28.25	28.86	28.20	28.81
2926	NYSE	THO	Fri, Jan 2, 2004	28.45	28.45	27.53	27.65
2925	NYSE	THO	Wed, Dec 31, 2003	28.40	28.43	27.99	28.11
2924	NYSE	THO	Tue, Dec 30, 2003	28.59	28.59	28.13	28.18
2923	NYSE	THO	Mon, Dec 29, 2003	28.44	28.66	28.28	28.47
2922	NYSE	THO	Fri, Dec 26, 2003	28.43	28.48	28.26	28.32
2921	NYSE	THO	Wed, Dec 24, 2003	28.62	28.64	28.35	28.50
2920	NYSE	THO	Tue, Dec 23, 2003	28.75	28.98	28.55	28.67
2919	NYSE	THO	Mon, Dec 22, 2003	28.55	28.78	28.48	28.78
2918	NYSE	THO	Fri, Dec 19, 2003	28.73	28.73	28.15	28.43
2917	NYSE	THO	Thu, Dec 18, 2003	28.63	28.85	28.42	28.70
2916	NYSE	THO	Wed, Dec 17, 2003	28.04	28.79	27.95	28.63
2915	NYSE	THO	Tue, Dec 16, 2003	28.40	28.41	27.53	27.85
2914	NYSE	THO	Mon, Dec 15, 2003	29.63	29.70	28.55	28.55
2913	NYSE	THO	Fri, Dec 12, 2003	29.90	29.95	28.78	29.00
2912	NYSE	THO	Thu, Dec 11, 2003	28.38	29.75	28.36	29.60
2911	NYSE	THO	Wed, Dec 10, 2003	27.58	27.75	26.75	26.85
2910	NYSE	THO	Tue, Dec 9, 2003	26.91	27.70	26.79	27.55
2909	NYSE	THO	Mon, Dec 8, 2003	27.00	27.33	26.58	26.91
2908	NYSE	THO	Fri, Dec 5, 2003	26.55	27.43	26.50	27.13
2907	NYSE	THO	Thu, Dec 4, 2003	26.38	27.10	26.34	26.63
2906	NYSE	THO	Wed, Dec 3, 2003	28.88	29.11	27.45	27.48
2905	NYSE	THO	Tue, Dec 2, 2003	29.50	29.81	28.88	28.88
2904	NYSE	THO	Mon, Dec 1, 2003	30.25	30.61	29.56	29.56
2903	NYSE	THO	Fri, Nov 28, 2003	29.90	30.49	29.90	30.49
2902	NYSE	THO	Wed, Nov 26, 2003	30.13	30.30	29.68	29.88
2901	NYSE	THO	Tue, Nov 25, 2003	30.07	30.13	29.85	30.00
2900	NYSE	THO	Mon, Nov 24, 2003	29.30	30.18	29.30	30.12
2899	NYSE	THO	Fri, Nov 21, 2003	28.70	29.29	28.67	29.18
2898	NYSE	THO	Thu, Nov 20, 2003	28.45	28.84	28.43	28.59
2897	NYSE	THO	Wed, Nov 19, 2003	29.57	29.57	29.15	29.19
2896	NYSE	THO	Tue, Nov 18, 2003	29.55	30.22	29.55	29.69
2895	NYSE	THO	Mon, Nov 17, 2003	30.18	30.25	29.16	29.60
2894	NYSE	THO	Fri, Nov 14, 2003	31.13	31.40	30.64	30.67
2893	NYSE	THO	Thu, Nov 13, 2003	30.95	31.23	30.78	31.18
2892	NYSE	THO	Wed, Nov 12, 2003	30.25	31.00	30.12	30.99
2891	NYSE	THO	Tue, Nov 11, 2003	30.70	30.88	29.75	30.25
2890	NYSE	THO	Mon, Nov 10, 2003	31.39	31.39	30.55	30.62
2889	NYSE	THO	Fri, Nov 7, 2003	31.75	32.09	31.35	31.39
2888	NYSE	THO	Thu, Nov 6, 2003	30.75	31.88	30.61	31.64
2887	NYSE	THO	Wed, Nov 5, 2003	31.50	31.94	30.60	30.75
2886	NYSE	THO	Tue, Nov 4, 2003	33.00	33.28	32.65	32.73
2885	NYSE	THO	Mon, Nov 3, 2003	32.11	33.13	32.11	32.90
2884	NYSE	THO	Fri, Oct 31, 2003	31.69	32.30	31.69	32.06
2883	NYSE	THO	Thu, Oct 30, 2003	31.98	32.00	31.54	31.69
2882	NYSE	THO	Wed, Oct 29, 2003	31.11	32.08	31.09	31.94
2881	NYSE	THO	Tue, Oct 28, 2003	30.63	31.11	30.63	31.11
2880	NYSE	THO	Mon, Oct 27, 2003	30.25	30.68	30.25	30.60
2879	NYSE	THO	Fri, Oct 24, 2003	30.10	30.21	29.80	30.01
2878	NYSE	THO	Thu, Oct 23, 2003	30.00	30.43	30.00	30.21
2877	NYSE	THO	Wed, Oct 22, 2003	31.68	31.68	30.33	30.56
2876	NYSE	THO	Tue, Oct 21, 2003	30.92	31.77	30.89	31.75
2875	NYSE	THO	Mon, Oct 20, 2003	30.03	30.94	30.03	30.92
2874	NYSE	THO	Fri, Oct 17, 2003	31.25	31.29	29.90	30.15
2873	NYSE	THO	Thu, Oct 16, 2003	31.14	31.38	31.14	31.25
2872	NYSE	THO	Wed, Oct 15, 2003	31.50	31.65	30.98	31.16
2871	NYSE	THO	Tue, Oct 14, 2003	31.95	31.95	31.13	31.39
2870	NYSE	THO	Mon, Oct 13, 2003	31.75	32.30	31.75	31.95
2869	NYSE	THO	Fri, Oct 10, 2003	31.00	31.58	30.76	31.35
2868	NYSE	THO	Thu, Oct 9, 2003	30.92	31.17	30.43	30.90
2867	NYSE	THO	Wed, Oct 8, 2003	31.60	31.62	30.43	30.72
2866	NYSE	THO	Tue, Oct 7, 2003	31.75	31.75	30.84	31.60
2865	NYSE	THO	Mon, Oct 6, 2003	30.75	31.75	30.45	31.75
2864	NYSE	THO	Fri, Oct 3, 2003	30.00	30.73	29.96	30.35
2863	NYSE	THO	Thu, Oct 2, 2003	28.50	29.69	28.35	29.45
2862	NYSE	THO	Wed, Oct 1, 2003	27.00	28.29	26.88	28.00
2861	NYSE	THO	Tue, Sep 30, 2003	26.75	27.63	26.48	27.01
2860	NYSE	THO	Mon, Sep 29, 2003	26.50	26.95	26.11	26.79
2859	NYSE	THO	Fri, Sep 26, 2003	27.58	27.58	26.44	26.47
2858	NYSE	THO	Thu, Sep 25, 2003	27.65	28.07	27.21	27.63
2857	NYSE	THO	Wed, Sep 24, 2003	28.47	28.47	27.40	27.40
2856	NYSE	THO	Tue, Sep 23, 2003	28.43	28.99	28.28	28.47
2855	NYSE	THO	Mon, Sep 22, 2003	28.98	29.10	28.10	28.43
2854	NYSE	THO	Fri, Sep 19, 2003	29.20	29.41	28.91	29.10
2853	NYSE	THO	Thu, Sep 18, 2003	28.20	29.21	28.16	29.21
2852	NYSE	THO	Wed, Sep 17, 2003	27.99	28.46	27.69	28.15
2851	NYSE	THO	Tue, Sep 16, 2003	27.69	28.15	27.69	28.00
2850	NYSE	THO	Mon, Sep 15, 2003	27.65	27.78	27.53	27.68
2849	NYSE	THO	Fri, Sep 12, 2003	27.38	27.66	26.92	27.64
2848	NYSE	THO	Thu, Sep 11, 2003	27.48	27.49	26.83	27.38
2847	NYSE	THO	Wed, Sep 10, 2003	28.40	28.40	27.61	27.61
2846	NYSE	THO	Tue, Sep 9, 2003	28.23	28.50	28.12	28.45
2845	NYSE	THO	Mon, Sep 8, 2003	28.19	28.38	27.77	28.23
2844	NYSE	THO	Fri, Sep 5, 2003	28.25	28.43	27.87	28.19
2843	NYSE	THO	Thu, Sep 4, 2003	27.15	27.92	26.93	27.89
2842	NYSE	THO	Wed, Sep 3, 2003	28.63	28.93	27.20	27.28
2841	NYSE	THO	Tue, Sep 2, 2003	27.22	28.60	27.22	28.32
2840	NYSE	THO	Fri, Aug 29, 2003	26.63	27.35	26.60	27.10
2839	NYSE	THO	Thu, Aug 28, 2003	26.35	26.88	26.35	26.61
2838	NYSE	THO	Wed, Aug 27, 2003	26.05	26.48	25.99	26.30
2837	NYSE	THO	Tue, Aug 26, 2003	25.38	26.05	25.25	26.05
2836	NYSE	THO	Mon, Aug 25, 2003	25.13	25.49	24.98	25.38
2835	NYSE	THO	Fri, Aug 22, 2003	25.13	25.33	24.79	24.98
2834	NYSE	THO	Thu, Aug 21, 2003	24.93	25.13	24.53	25.01
2833	NYSE	THO	Wed, Aug 20, 2003	23.87	24.97	23.81	24.93
2832	NYSE	THO	Tue, Aug 19, 2003	23.20	23.88	23.20	23.87
2831	NYSE	THO	Mon, Aug 18, 2003	22.58	23.29	22.58	23.07
2830	NYSE	THO	Fri, Aug 15, 2003	22.13	22.67	22.13	22.40
2829	NYSE	THO	Thu, Aug 14, 2003	21.88	22.21	21.82	22.08
2828	NYSE	THO	Wed, Aug 13, 2003	21.68	21.89	21.60	21.88
2827	NYSE	THO	Tue, Aug 12, 2003	21.53	21.75	21.33	21.68
2826	NYSE	THO	Mon, Aug 11, 2003	21.27	21.65	21.27	21.59
2825	NYSE	THO	Fri, Aug 8, 2003	21.38	21.43	21.17	21.26
2824	NYSE	THO	Thu, Aug 7, 2003	21.32	21.43	20.92	21.25
2823	NYSE	THO	Wed, Aug 6, 2003	21.63	21.63	20.79	21.33
2822	NYSE	THO	Tue, Aug 5, 2003	21.55	21.84	21.43	21.63
2821	NYSE	THO	Mon, Aug 4, 2003	21.75	21.75	21.15	21.50
2820	NYSE	THO	Fri, Aug 1, 2003	21.99	21.99	21.69	21.72
2819	NYSE	THO	Thu, Jul 31, 2003	21.83	22.48	21.64	21.99
2818	NYSE	THO	Wed, Jul 30, 2003	22.35	22.39	21.63	21.79
2817	NYSE	THO	Tue, Jul 29, 2003	22.05	22.39	21.90	22.30
2816	NYSE	THO	Mon, Jul 28, 2003	21.98	22.25	21.79	22.10
2815	NYSE	THO	Fri, Jul 25, 2003	21.65	22.04	21.63	21.98
2814	NYSE	THO	Thu, Jul 24, 2003	21.93	21.93	21.60	21.60
2813	NYSE	THO	Wed, Jul 23, 2003	21.91	21.93	21.52	21.93
2812	NYSE	THO	Tue, Jul 22, 2003	21.65	21.93	21.58	21.91
2811	NYSE	THO	Mon, Jul 21, 2003	21.63	21.70	21.42	21.63
2810	NYSE	THO	Fri, Jul 18, 2003	21.53	21.79	21.21	21.70
2809	NYSE	THO	Thu, Jul 17, 2003	22.30	22.35	21.43	21.55
2808	NYSE	THO	Wed, Jul 16, 2003	22.50	22.89	22.30	22.50
2807	NYSE	THO	Tue, Jul 15, 2003	22.75	22.90	22.39	22.53
2806	NYSE	THO	Mon, Jul 14, 2003	22.55	22.93	22.49	22.62
2805	NYSE	THO	Fri, Jul 11, 2003	22.25	22.37	21.98	22.35
2804	NYSE	THO	Thu, Jul 10, 2003	22.60	22.61	21.93	22.25
2803	NYSE	THO	Wed, Jul 9, 2003	22.44	22.78	22.26	22.65
2802	NYSE	THO	Tue, Jul 8, 2003	22.12	22.60	22.12	22.44
2801	NYSE	THO	Mon, Jul 7, 2003	21.05	22.43	21.05	22.07
2800	NYSE	THO	Thu, Jul 3, 2003	21.13	21.13	20.58	20.77
2799	NYSE	THO	Wed, Jul 2, 2003	20.43	21.13	20.42	21.13
2798	NYSE	THO	Tue, Jul 1, 2003	20.40	20.43	19.84	20.31
2797	NYSE	THO	Mon, Jun 30, 2003	20.63	20.84	20.35	20.41
2796	NYSE	THO	Fri, Jun 27, 2003	20.90	21.24	20.50	20.63
2795	NYSE	THO	Thu, Jun 26, 2003	20.53	21.00	20.50	20.90
2794	NYSE	THO	Wed, Jun 25, 2003	20.44	20.71	20.37	20.51
2793	NYSE	THO	Tue, Jun 24, 2003	20.28	20.52	20.10	20.38
2792	NYSE	THO	Mon, Jun 23, 2003	20.68	20.69	20.20	20.30
2791	NYSE	THO	Fri, Jun 20, 2003	20.33	20.89	20.33	20.73
2790	NYSE	THO	Thu, Jun 19, 2003	20.63	21.10	20.32	20.34
2789	NYSE	THO	Wed, Jun 18, 2003	20.48	20.79	20.20	20.67
2788	NYSE	THO	Tue, Jun 17, 2003	21.00	21.13	20.04	20.48
2787	NYSE	THO	Mon, Jun 16, 2003	20.33	21.10	20.33	21.00
2786	NYSE	THO	Fri, Jun 13, 2003	21.04	21.04	19.93	20.25
2785	NYSE	THO	Thu, Jun 12, 2003	20.78	21.19	20.78	21.04
2784	NYSE	THO	Wed, Jun 11, 2003	20.33	20.88	20.28	20.58
2783	NYSE	THO	Tue, Jun 10, 2003	20.58	20.59	20.18	20.32
2782	NYSE	THO	Mon, Jun 9, 2003	20.80	21.00	20.18	20.46
2781	NYSE	THO	Fri, Jun 6, 2003	21.10	21.70	20.68	20.79
2780	NYSE	THO	Thu, Jun 5, 2003	20.00	21.08	19.91	20.77
2779	NYSE	THO	Wed, Jun 4, 2003	19.50	20.09	19.45	20.03
2778	NYSE	THO	Tue, Jun 3, 2003	19.25	19.70	18.93	19.45
2777	NYSE	THO	Mon, Jun 2, 2003	20.25	20.50	18.62	18.68
2776	NYSE	THO	Fri, May 30, 2003	18.40	19.55	18.40	19.40
2775	NYSE	THO	Thu, May 29, 2003	18.29	18.55	18.26	18.38
2774	NYSE	THO	Wed, May 28, 2003	17.33	18.63	17.33	18.29
2773	NYSE	THO	Tue, May 27, 2003	17.36	17.65	17.21	17.25
2772	NYSE	THO	Fri, May 23, 2003	16.99	17.38	16.93	17.36
2771	NYSE	THO	Thu, May 22, 2003	16.78	17.23	16.73	16.98
2770	NYSE	THO	Wed, May 21, 2003	16.77	16.87	16.60	16.70
2769	NYSE	THO	Tue, May 20, 2003	16.63	17.13	16.63	16.82
2768	NYSE	THO	Mon, May 19, 2003	17.20	17.28	16.40	16.45
2767	NYSE	THO	Fri, May 16, 2003	17.90	17.95	17.48	17.48
2766	NYSE	THO	Thu, May 15, 2003	17.80	18.00	17.51	18.00
2765	NYSE	THO	Wed, May 14, 2003	18.21	18.25	17.76	17.82
2764	NYSE	THO	Tue, May 13, 2003	18.21	18.41	18.05	18.21
2763	NYSE	THO	Mon, May 12, 2003	17.80	18.18	17.63	18.09
2762	NYSE	THO	Fri, May 9, 2003	17.28	18.05	17.27	17.80
2761	NYSE	THO	Thu, May 8, 2003	17.20	17.44	17.15	17.20
2760	NYSE	THO	Wed, May 7, 2003	17.36	17.50	17.23	17.31
2759	NYSE	THO	Tue, May 6, 2003	17.06	17.50	17.04	17.47
2758	NYSE	THO	Mon, May 5, 2003	17.10	17.49	16.99	17.07
2757	NYSE	THO	Fri, May 2, 2003	15.85	17.20	15.83	17.03
2756	NYSE	THO	Thu, May 1, 2003	15.90	15.93	15.50	15.75
2755	NYSE	THO	Wed, Apr 30, 2003	15.70	16.15	15.55	15.99
2754	NYSE	THO	Tue, Apr 29, 2003	15.60	15.87	15.32	15.78
2753	NYSE	THO	Mon, Apr 28, 2003	15.24	15.65	15.23	15.63
2752	NYSE	THO	Fri, Apr 25, 2003	15.38	15.45	15.15	15.24
2751	NYSE	THO	Thu, Apr 24, 2003	15.55	15.60	15.33	15.38
2750	NYSE	THO	Wed, Apr 23, 2003	15.48	15.85	15.13	15.74
2749	NYSE	THO	Tue, Apr 22, 2003	14.75	15.43	14.71	15.38
2748	NYSE	THO	Mon, Apr 21, 2003	14.63	14.86	14.63	14.75
2747	NYSE	THO	Thu, Apr 17, 2003	14.55	14.93	14.55	14.63
2746	NYSE	THO	Wed, Apr 16, 2003	14.70	14.70	14.41	14.55
2745	NYSE	THO	Tue, Apr 15, 2003	13.88	14.78	13.66	14.70
2744	NYSE	THO	Mon, Apr 14, 2003	13.26	13.87	13.26	13.85
2743	NYSE	THO	Fri, Apr 11, 2003	13.52	13.60	13.17	13.25
2742	NYSE	THO	Thu, Apr 10, 2003	13.35	13.63	13.35	13.39
2741	NYSE	THO	Wed, Apr 9, 2003	13.67	13.67	13.32	13.35
2740	NYSE	THO	Tue, Apr 8, 2003	13.45	13.80	13.42	13.67
2739	NYSE	THO	Mon, Apr 7, 2003	14.00	14.06	13.39	13.45
2738	NYSE	THO	Fri, Apr 4, 2003	13.25	13.63	13.20	13.58
2737	NYSE	THO	Thu, Apr 3, 2003	13.17	13.41	13.00	13.15
2736	NYSE	THO	Wed, Apr 2, 2003	12.53	13.30	12.53	13.17
2735	NYSE	THO	Tue, Apr 1, 2003	12.40	12.43	11.89	12.26
2734	NYSE	THO	Mon, Mar 31, 2003	12.42	12.56	12.15	12.52
2733	NYSE	THO	Fri, Mar 28, 2003	12.53	12.63	12.40	12.54
2732	NYSE	THO	Thu, Mar 27, 2003	12.51	12.69	12.33	12.53
2731	NYSE	THO	Wed, Mar 26, 2003	12.69	12.69	12.41	12.51
2730	NYSE	THO	Tue, Mar 25, 2003	12.20	12.74	12.20	12.69
2729	NYSE	THO	Mon, Mar 24, 2003	12.88	12.88	11.65	12.13
2728	NYSE	THO	Fri, Mar 21, 2003	12.53	12.99	12.30	12.99
2727	NYSE	THO	Thu, Mar 20, 2003	11.93	12.45	11.68	12.41
2726	NYSE	THO	Wed, Mar 19, 2003	11.96	12.00	11.75	11.93
2725	NYSE	THO	Tue, Mar 18, 2003	12.50	12.55	11.63	11.84
2724	NYSE	THO	Mon, Mar 17, 2003	11.90	12.75	11.87	12.53
2723	NYSE	THO	Fri, Mar 14, 2003	12.00	12.00	11.72	11.90
2722	NYSE	THO	Thu, Mar 13, 2003	11.00	11.73	11.00	11.73
2721	NYSE	THO	Wed, Mar 12, 2003	11.05	11.24	10.73	10.90
2720	NYSE	THO	Tue, Mar 11, 2003	11.05	11.25	10.86	11.07
2719	NYSE	THO	Mon, Mar 10, 2003	11.35	11.35	10.98	10.99
2718	NYSE	THO	Fri, Mar 7, 2003	11.50	11.55	11.00	11.43
2717	NYSE	THO	Thu, Mar 6, 2003	11.79	11.79	11.22	11.63
2716	NYSE	THO	Wed, Mar 5, 2003	12.23	12.25	11.68	11.82
2715	NYSE	THO	Tue, Mar 4, 2003	12.58	12.58	12.00	12.23
2714	NYSE	THO	Mon, Mar 3, 2003	12.99	13.05	12.50	12.58
2713	NYSE	THO	Fri, Feb 28, 2003	12.85	13.38	12.54	12.85
2712	NYSE	THO	Thu, Feb 27, 2003	12.25	12.92	12.19	12.73
2711	NYSE	THO	Wed, Feb 26, 2003	13.00	13.00	12.24	12.24
2710	NYSE	THO	Tue, Feb 25, 2003	12.51	13.10	12.19	13.10
2709	NYSE	THO	Mon, Feb 24, 2003	12.98	13.00	12.51	12.56
2708	NYSE	THO	Fri, Feb 21, 2003	13.01	13.05	12.60	12.98
2707	NYSE	THO	Thu, Feb 20, 2003	13.38	13.45	12.89	12.95
2706	NYSE	THO	Wed, Feb 19, 2003	13.43	13.45	13.22	13.38
2705	NYSE	THO	Tue, Feb 18, 2003	13.35	13.60	13.15	13.48
2704	NYSE	THO	Fri, Feb 14, 2003	13.03	13.29	12.97	13.29
2703	NYSE	THO	Thu, Feb 13, 2003	13.08	13.19	12.90	13.09
2702	NYSE	THO	Wed, Feb 12, 2003	13.36	13.41	13.07	13.13
2701	NYSE	THO	Tue, Feb 11, 2003	13.74	13.74	13.21	13.49
2700	NYSE	THO	Mon, Feb 10, 2003	13.11	13.38	12.80	13.35
2699	NYSE	THO	Fri, Feb 7, 2003	13.48	13.49	13.05	13.11
2698	NYSE	THO	Thu, Feb 6, 2003	13.86	13.86	13.38	13.41
2697	NYSE	THO	Wed, Feb 5, 2003	13.95	14.03	13.75	13.91
2696	NYSE	THO	Tue, Feb 4, 2003	13.73	14.10	13.50	13.89
2695	NYSE	THO	Mon, Feb 3, 2003	14.20	14.24	13.72	13.73
2694	NYSE	THO	Fri, Jan 31, 2003	13.35	13.75	13.34	13.75
2693	NYSE	THO	Thu, Jan 30, 2003	13.71	13.71	13.35	13.40
2692	NYSE	THO	Wed, Jan 29, 2003	13.48	13.85	13.41	13.70
2691	NYSE	THO	Tue, Jan 28, 2003	13.53	13.97	13.37	13.66
2690	NYSE	THO	Mon, Jan 27, 2003	13.64	13.65	13.15	13.35
2689	NYSE	THO	Fri, Jan 24, 2003	14.03	14.15	13.50	13.76
2688	NYSE	THO	Thu, Jan 23, 2003	14.10	14.20	13.60	14.00
2687	NYSE	THO	Wed, Jan 22, 2003	14.31	14.75	13.95	14.03
2686	NYSE	THO	Tue, Jan 21, 2003	15.88	15.88	14.33	14.40
2685	NYSE	THO	Fri, Jan 17, 2003	16.10	16.19	15.45	15.88
2684	NYSE	THO	Thu, Jan 16, 2003	16.83	17.70	16.00	16.17
2683	NYSE	THO	Wed, Jan 15, 2003	15.76	17.10	15.61	16.95
2682	NYSE	THO	Tue, Jan 14, 2003	16.55	16.55	15.30	15.63
2681	NYSE	THO	Mon, Jan 13, 2003	17.00	17.12	16.53	16.60
2680	NYSE	THO	Fri, Jan 10, 2003	16.91	17.05	16.55	16.98
2679	NYSE	THO	Thu, Jan 9, 2003	17.40	17.63	17.00	17.18
2678	NYSE	THO	Wed, Jan 8, 2003	17.95	17.95	16.93	17.35
2677	NYSE	THO	Tue, Jan 7, 2003	18.10	18.20	17.63	17.95
2676	NYSE	THO	Mon, Jan 6, 2003	17.99	18.25	17.75	18.03
2675	NYSE	THO	Fri, Jan 3, 2003	18.25	18.25	17.70	17.99
2674	NYSE	THO	Thu, Jan 2, 2003	17.44	18.33	17.25	18.25
2673	NYSE	THO	Tue, Dec 31, 2002	17.45	17.70	17.12	17.22
2672	NYSE	THO	Mon, Dec 30, 2002	16.90	17.49	16.88	17.37
2671	NYSE	THO	Fri, Dec 27, 2002	17.70	17.90	16.81	16.81
2670	NYSE	THO	Thu, Dec 26, 2002	17.55	18.75	17.55	17.63
2669	NYSE	THO	Tue, Dec 24, 2002	17.25	17.70	17.25	17.48
2668	NYSE	THO	Mon, Dec 23, 2002	17.59	17.68	17.44	17.62
2667	NYSE	THO	Fri, Dec 20, 2002	17.00	17.78	16.80	17.71
2666	NYSE	THO	Thu, Dec 19, 2002	16.58	17.03	16.31	16.47
2665	NYSE	THO	Wed, Dec 18, 2002	16.96	17.60	16.30	16.70
2664	NYSE	THO	Tue, Dec 17, 2002	18.85	18.90	17.75	17.96
2663	NYSE	THO	Mon, Dec 16, 2002	18.63	18.90	18.56	18.85
2662	NYSE	THO	Fri, Dec 13, 2002	19.22	19.22	18.40	18.50
2661	NYSE	THO	Thu, Dec 12, 2002	19.40	19.50	19.00	19.27
2660	NYSE	THO	Wed, Dec 11, 2002	19.35	19.47	19.03	19.33
2659	NYSE	THO	Tue, Dec 10, 2002	18.62	19.55	18.43	19.41
2658	NYSE	THO	Mon, Dec 9, 2002	18.83	19.15	18.60	18.61
2657	NYSE	THO	Fri, Dec 6, 2002	19.00	19.62	18.74	18.95
2656	NYSE	THO	Thu, Dec 5, 2002	19.55	19.58	18.83	19.52
2655	NYSE	THO	Wed, Dec 4, 2002	18.63	19.69	18.63	19.43
2654	NYSE	THO	Tue, Dec 3, 2002	19.74	19.74	18.63	18.73
2653	NYSE	THO	Mon, Dec 2, 2002	19.58	20.13	19.26	19.54
2652	NYSE	THO	Fri, Nov 29, 2002	19.55	19.72	19.05	19.10
2651	NYSE	THO	Wed, Nov 27, 2002	19.99	20.13	19.37	19.45
2650	NYSE	THO	Tue, Nov 26, 2002	19.29	20.25	19.29	19.87
2649	NYSE	THO	Mon, Nov 25, 2002	20.88	21.39	19.00	19.17
2648	NYSE	THO	Fri, Nov 22, 2002	19.75	20.85	19.55	20.18
2647	NYSE	THO	Thu, Nov 21, 2002	17.98	19.42	17.98	19.18
2646	NYSE	THO	Wed, Nov 20, 2002	17.50	18.25	17.50	17.88
2645	NYSE	THO	Tue, Nov 19, 2002	17.70	18.20	17.58	17.74
2644	NYSE	THO	Mon, Nov 18, 2002	17.82	18.00	17.63	17.71
2643	NYSE	THO	Fri, Nov 15, 2002	18.00	18.24	17.69	17.69
2642	NYSE	THO	Thu, Nov 14, 2002	17.73	18.47	17.69	18.00
2641	NYSE	THO	Wed, Nov 13, 2002	17.33	17.75	17.25	17.49
2640	NYSE	THO	Tue, Nov 12, 2002	16.72	17.70	16.72	17.31
2639	NYSE	THO	Mon, Nov 11, 2002	16.85	16.96	16.33	16.65
2638	NYSE	THO	Fri, Nov 8, 2002	16.65	17.30	16.43	16.73
2637	NYSE	THO	Thu, Nov 7, 2002	17.76	17.76	16.61	16.64
2636	NYSE	THO	Wed, Nov 6, 2002	17.55	18.05	17.32	17.75
2635	NYSE	THO	Tue, Nov 5, 2002	17.28	17.72	17.27	17.49
2634	NYSE	THO	Mon, Nov 4, 2002	17.88	18.03	17.13	17.28
2633	NYSE	THO	Fri, Nov 1, 2002	16.73	17.50	16.45	17.50
2632	NYSE	THO	Thu, Oct 31, 2002	16.45	16.83	16.26	16.73
2631	NYSE	THO	Wed, Oct 30, 2002	16.54	16.85	15.97	16.32
2630	NYSE	THO	Tue, Oct 29, 2002	16.20	16.49	15.59	16.49
2629	NYSE	THO	Mon, Oct 28, 2002	17.08	17.34	16.13	16.25
2628	NYSE	THO	Fri, Oct 25, 2002	16.50	17.06	16.38	17.06
2627	NYSE	THO	Thu, Oct 24, 2002	17.35	17.42	16.49	16.49
2626	NYSE	THO	Wed, Oct 23, 2002	17.47	17.60	17.11	17.35
2625	NYSE	THO	Tue, Oct 22, 2002	17.63	17.73	17.33	17.47
2624	NYSE	THO	Mon, Oct 21, 2002	17.50	17.75	16.98	17.63
2623	NYSE	THO	Fri, Oct 18, 2002	17.45	17.50	16.98	17.48
2622	NYSE	THO	Thu, Oct 17, 2002	16.90	17.45	16.90	17.45
2621	NYSE	THO	Wed, Oct 16, 2002	16.97	16.97	15.95	16.40
2620	NYSE	THO	Tue, Oct 15, 2002	16.08	17.06	16.08	17.00
2619	NYSE	THO	Mon, Oct 14, 2002	16.49	16.49	15.51	16.08
2618	NYSE	THO	Fri, Oct 11, 2002	15.85	16.71	15.85	16.49
2617	NYSE	THO	Thu, Oct 10, 2002	15.13	15.70	14.88	15.51
2616	NYSE	THO	Wed, Oct 9, 2002	14.95	15.19	14.55	14.92
2615	NYSE	THO	Tue, Oct 8, 2002	14.45	15.10	14.27	15.03
2614	NYSE	THO	Mon, Oct 7, 2002	15.30	15.65	14.27	14.37
2613	NYSE	THO	Fri, Oct 4, 2002	16.00	16.00	15.23	15.42
2612	NYSE	THO	Thu, Oct 3, 2002	16.54	16.55	15.81	15.99
2611	NYSE	THO	Wed, Oct 2, 2002	17.20	17.20	16.51	16.54
2610	NYSE	THO	Tue, Oct 1, 2002	17.20	17.49	16.75	17.13
2609	NYSE	THO	Mon, Sep 30, 2002	16.78	17.85	16.00	17.38
2608	NYSE	THO	Fri, Sep 27, 2002	17.60	17.75	16.87	16.98
2607	NYSE	THO	Thu, Sep 26, 2002	17.00	17.85	17.00	17.80
2606	NYSE	THO	Wed, Sep 25, 2002	16.38	17.38	16.33	16.93
2605	NYSE	THO	Tue, Sep 24, 2002	16.65	16.65	16.21	16.26
2604	NYSE	THO	Mon, Sep 23, 2002	17.25	17.25	16.71	16.90
2603	NYSE	THO	Fri, Sep 20, 2002	17.05	17.53	16.95	17.25
2602	NYSE	THO	Thu, Sep 19, 2002	17.55	17.56	16.88	17.01
2601	NYSE	THO	Wed, Sep 18, 2002	17.64	17.86	17.10	17.60
2600	NYSE	THO	Tue, Sep 17, 2002	18.25	18.37	17.54	17.54
2599	NYSE	THO	Mon, Sep 16, 2002	17.25	18.59	17.25	18.02
2598	NYSE	THO	Fri, Sep 13, 2002	16.73	17.25	16.45	17.20
2597	NYSE	THO	Thu, Sep 12, 2002	16.72	16.88	16.57	16.73
2596	NYSE	THO	Wed, Sep 11, 2002	17.05	17.13	16.64	16.81
2595	NYSE	THO	Tue, Sep 10, 2002	16.30	16.80	16.30	16.80
2594	NYSE	THO	Mon, Sep 9, 2002	15.90	16.60	15.58	16.37
2593	NYSE	THO	Fri, Sep 6, 2002	15.80	16.05	15.40	15.95
2592	NYSE	THO	Thu, Sep 5, 2002	16.00	16.06	15.46	15.68
2591	NYSE	THO	Wed, Sep 4, 2002	15.63	16.24	15.63	16.12
2590	NYSE	THO	Tue, Sep 3, 2002	16.85	16.85	15.49	15.63
2589	NYSE	THO	Fri, Aug 30, 2002	16.83	17.19	16.78	16.78
2588	NYSE	THO	Thu, Aug 29, 2002	16.30	16.83	16.29	16.77
2587	NYSE	THO	Wed, Aug 28, 2002	16.28	16.48	16.28	16.32
2586	NYSE	THO	Tue, Aug 27, 2002	16.65	17.30	16.20	16.20
2585	NYSE	THO	Mon, Aug 26, 2002	16.01	16.60	15.70	16.60
2584	NYSE	THO	Fri, Aug 23, 2002	16.68	16.68	16.18	16.26
2583	NYSE	THO	Thu, Aug 22, 2002	16.75	16.95	16.25	16.75
2582	NYSE	THO	Wed, Aug 21, 2002	16.50	16.90	16.38	16.88
2581	NYSE	THO	Tue, Aug 20, 2002	16.38	16.46	15.88	16.46
2580	NYSE	THO	Mon, Aug 19, 2002	15.85	16.65	15.55	16.58
2579	NYSE	THO	Fri, Aug 16, 2002	15.85	16.10	15.63	15.98
2578	NYSE	THO	Thu, Aug 15, 2002	15.50	15.97	15.37	15.97
2577	NYSE	THO	Wed, Aug 14, 2002	15.20	15.68	14.40	15.65
2576	NYSE	THO	Tue, Aug 13, 2002	15.63	15.72	15.15	15.20
2575	NYSE	THO	Mon, Aug 12, 2002	15.83	15.83	15.33	15.63
2574	NYSE	THO	Fri, Aug 9, 2002	15.60	15.84	15.50	15.83
2573	NYSE	THO	Thu, Aug 8, 2002	15.71	16.00	15.05	16.00
2572	NYSE	THO	Wed, Aug 7, 2002	15.49	15.95	15.10	15.83
2571	NYSE	THO	Tue, Aug 6, 2002	15.00	15.83	15.00	15.45
2570	NYSE	THO	Mon, Aug 5, 2002	14.16	14.79	13.73	14.53
2569	NYSE	THO	Fri, Aug 2, 2002	16.08	16.08	13.75	14.16
2568	NYSE	THO	Thu, Aug 1, 2002	15.60	16.49	15.02	16.08
2567	NYSE	THO	Wed, Jul 31, 2002	15.96	15.96	15.00	15.11
2566	NYSE	THO	Tue, Jul 30, 2002	16.40	16.42	15.51	15.97
2565	NYSE	THO	Mon, Jul 29, 2002	15.61	16.44	15.30	16.40
2564	NYSE	THO	Fri, Jul 26, 2002	15.20	15.37	14.83	15.11
2563	NYSE	THO	Thu, Jul 25, 2002	14.24	15.08	14.05	14.95
2562	NYSE	THO	Wed, Jul 24, 2002	12.50	14.25	12.30	14.15
2561	NYSE	THO	Tue, Jul 23, 2002	13.05	13.75	12.50	12.86
2560	NYSE	THO	Mon, Jul 22, 2002	13.65	14.12	12.95	13.40
2559	NYSE	THO	Fri, Jul 19, 2002	14.15	14.70	13.85	13.90
2558	NYSE	THO	Thu, Jul 18, 2002	15.00	15.39	14.53	14.60
2557	NYSE	THO	Wed, Jul 17, 2002	16.05	16.35	14.10	15.00
2556	NYSE	THO	Tue, Jul 16, 2002	17.08	17.60	15.50	15.95
2555	NYSE	THO	Mon, Jul 15, 2002	17.63	17.77	16.77	17.25
2554	NYSE	THO	Fri, Jul 12, 2002	17.10	17.67	17.10	17.50
2553	NYSE	THO	Thu, Jul 11, 2002	17.45	17.50	16.58	17.10
2552	NYSE	THO	Wed, Jul 10, 2002	17.40	17.60	17.07	17.52
2551	NYSE	THO	Tue, Jul 9, 2002	18.08	18.13	17.32	17.39
2550	NYSE	THO	Mon, Jul 8, 2002	17.61	18.20	17.56	17.99
2549	NYSE	THO	Fri, Jul 5, 2002	16.87	17.62	16.86	17.39
2548	NYSE	THO	Wed, Jul 3, 2002	17.24	17.50	16.68	16.76
2547	NYSE	THO	Tue, Jul 2, 2002	17.68	17.68	16.58	17.20
2546	NYSE	THO	Mon, Jul 1, 2002	17.99	18.27	17.13	17.30
2545	NYSE	THO	Fri, Jun 28, 2002	18.04	18.40	17.80	17.82
2544	NYSE	THO	Thu, Jun 27, 2002	18.25	18.25	17.77	18.10
2543	NYSE	THO	Wed, Jun 26, 2002	17.88	18.24	17.44	18.20
2542	NYSE	THO	Tue, Jun 25, 2002	18.36	18.36	17.95	17.99
2541	NYSE	THO	Mon, Jun 24, 2002	18.23	18.38	18.11	18.36
2540	NYSE	THO	Fri, Jun 21, 2002	17.69	18.28	17.41	18.28
2539	NYSE	THO	Thu, Jun 20, 2002	18.19	18.19	17.28	17.66
2538	NYSE	THO	Wed, Jun 19, 2002	17.64	18.32	17.57	18.23
2537	NYSE	THO	Tue, Jun 18, 2002	17.15	17.72	17.15	17.68
2536	NYSE	THO	Mon, Jun 17, 2002	17.57	17.83	16.66	17.15
2535	NYSE	THO	Fri, Jun 14, 2002	16.59	17.61	16.44	17.57
2534	NYSE	THO	Thu, Jun 13, 2002	16.24	16.60	16.24	16.54
2533	NYSE	THO	Wed, Jun 12, 2002	17.25	17.40	16.20	16.25
2532	NYSE	THO	Tue, Jun 11, 2002	17.15	17.74	17.15	17.29
2531	NYSE	THO	Mon, Jun 10, 2002	16.77	17.39	16.77	17.10
2530	NYSE	THO	Fri, Jun 7, 2002	16.00	16.73	15.96	16.72
2529	NYSE	THO	Thu, Jun 6, 2002	16.81	16.90	16.23	16.23
2528	NYSE	THO	Wed, Jun 5, 2002	15.88	16.83	15.80	16.81
2527	NYSE	THO	Tue, Jun 4, 2002	16.19	16.25	15.14	15.98
2526	NYSE	THO	Mon, Jun 3, 2002	17.83	17.83	16.63	16.66
2525	NYSE	THO	Fri, May 31, 2002	17.22	17.60	17.20	17.38
2524	NYSE	THO	Thu, May 30, 2002	17.30	17.30	16.57	17.19
2523	NYSE	THO	Wed, May 29, 2002	17.68	17.68	17.10	17.35
2522	NYSE	THO	Tue, May 28, 2002	17.25	17.49	16.96	17.46
2521	NYSE	THO	Fri, May 24, 2002	17.25	17.31	16.90	17.17
2520	NYSE	THO	Thu, May 23, 2002	16.75	17.31	16.33	17.31
2519	NYSE	THO	Wed, May 22, 2002	15.87	16.83	15.72	16.75
2518	NYSE	THO	Tue, May 21, 2002	15.93	15.93	15.64	15.87
2517	NYSE	THO	Mon, May 20, 2002	15.95	16.10	15.90	15.98
2516	NYSE	THO	Fri, May 17, 2002	15.84	15.99	15.75	15.91
2515	NYSE	THO	Thu, May 16, 2002	15.68	15.95	15.66	15.82
2514	NYSE	THO	Wed, May 15, 2002	15.64	15.70	15.57	15.68
2513	NYSE	THO	Tue, May 14, 2002	15.26	15.59	15.18	15.57
2512	NYSE	THO	Mon, May 13, 2002	14.98	15.29	14.90	15.24
2511	NYSE	THO	Fri, May 10, 2002	15.45	15.45	15.05	15.06
2510	NYSE	THO	Thu, May 9, 2002	15.63	15.85	15.40	15.51
2509	NYSE	THO	Wed, May 8, 2002	15.54	15.63	15.50	15.63
2508	NYSE	THO	Tue, May 7, 2002	15.13	15.45	15.04	15.38
2507	NYSE	THO	Mon, May 6, 2002	14.95	15.26	14.95	15.16
2506	NYSE	THO	Fri, May 3, 2002	15.32	15.32	14.76	14.99
2505	NYSE	THO	Thu, May 2, 2002	15.37	15.50	15.21	15.32
2504	NYSE	THO	Wed, May 1, 2002	14.75	15.31	14.61	15.24
2503	NYSE	THO	Tue, Apr 30, 2002	14.37	14.81	14.26	14.81
2502	NYSE	THO	Mon, Apr 29, 2002	14.50	14.50	14.25	14.37
2501	NYSE	THO	Fri, Apr 26, 2002	14.60	14.97	14.51	14.57
2500	NYSE	THO	Thu, Apr 25, 2002	14.93	14.93	14.50	14.60
2499	NYSE	THO	Wed, Apr 24, 2002	15.37	15.40	15.03	15.03
2498	NYSE	THO	Tue, Apr 23, 2002	15.25	15.50	15.23	15.31
2497	NYSE	THO	Mon, Apr 22, 2002	14.85	15.13	14.85	15.06
2496	NYSE	THO	Fri, Apr 19, 2002	14.50	14.87	14.50	14.80
2495	NYSE	THO	Thu, Apr 18, 2002	14.30	14.44	14.28	14.44
2494	NYSE	THO	Wed, Apr 17, 2002	14.51	14.53	14.15	14.33
2493	NYSE	THO	Tue, Apr 16, 2002	14.29	14.63	14.29	14.50
2492	NYSE	THO	Mon, Apr 15, 2002	14.17	14.29	14.16	14.25
2491	NYSE	THO	Fri, Apr 12, 2002	13.88	14.13	13.80	14.13
2490	NYSE	THO	Thu, Apr 11, 2002	13.75	14.00	13.75	13.88
2489	NYSE	THO	Wed, Apr 10, 2002	13.50	13.88	13.44	13.80
2488	NYSE	THO	Tue, Apr 9, 2002	12.94	13.27	12.94	13.15
2487	NYSE	THO	Mon, Apr 8, 2002	12.50	12.90	12.50	12.83
2486	NYSE	THO	Fri, Apr 5, 2002	12.50	12.69	12.50	12.55
2485	NYSE	THO	Thu, Apr 4, 2002	12.00	12.45	12.00	12.42
2484	NYSE	THO	Wed, Apr 3, 2002	11.83	12.05	11.75	12.00
2483	NYSE	THO	Tue, Apr 2, 2002	11.73	11.84	11.63	11.84
2482	NYSE	THO	Mon, Apr 1, 2002	11.89	11.89	11.68	11.71
2481	NYSE	THO	Thu, Mar 28, 2002	11.70	11.83	11.68	11.83
2480	NYSE	THO	Wed, Mar 27, 2002	11.38	11.72	11.38	11.70
2479	NYSE	THO	Tue, Mar 26, 2002	11.20	11.47	11.20	11.31
2478	NYSE	THO	Mon, Mar 25, 2002	11.35	11.68	11.19	11.26
2477	NYSE	THO	Fri, Mar 22, 2002	11.35	11.44	11.18	11.25
2476	NYSE	THO	Thu, Mar 21, 2002	11.25	11.28	10.88	11.28
2475	NYSE	THO	Wed, Mar 20, 2002	12.31	12.31	11.38	11.38
2474	NYSE	THO	Tue, Mar 19, 2002	12.25	12.31	12.13	12.31
2473	NYSE	THO	Mon, Mar 18, 2002	11.70	12.14	11.70	12.12
2472	NYSE	THO	Fri, Mar 15, 2002	11.70	11.93	11.58	11.58
2471	NYSE	THO	Thu, Mar 14, 2002	12.25	12.30	11.83	11.85
2470	NYSE	THO	Wed, Mar 13, 2002	12.30	12.31	12.15	12.23
2469	NYSE	THO	Tue, Mar 12, 2002	12.25	12.30	12.18	12.30
2468	NYSE	THO	Mon, Mar 11, 2002	12.33	12.38	12.18	12.29
2467	NYSE	THO	Fri, Mar 8, 2002	12.43	12.58	12.30	12.36
2466	NYSE	THO	Thu, Mar 7, 2002	12.56	12.63	12.18	12.30
2465	NYSE	THO	Wed, Mar 6, 2002	12.50	12.57	12.43	12.56
2464	NYSE	THO	Tue, Mar 5, 2002	12.50	12.61	12.41	12.50
2463	NYSE	THO	Mon, Mar 4, 2002	12.65	12.68	12.43	12.57
2462	NYSE	THO	Fri, Mar 1, 2002	12.50	12.75	12.50	12.65
2461	NYSE	THO	Thu, Feb 28, 2002	12.53	12.71	12.53	12.66
2460	NYSE	THO	Wed, Feb 27, 2002	12.41	12.57	12.36	12.50
2459	NYSE	THO	Tue, Feb 26, 2002	12.38	12.44	12.25	12.36
2458	NYSE	THO	Mon, Feb 25, 2002	11.63	12.25	11.56	12.16
2457	NYSE	THO	Fri, Feb 22, 2002	11.64	11.69	11.52	11.55
2456	NYSE	THO	Thu, Feb 21, 2002	11.58	11.63	11.55	11.58
2455	NYSE	THO	Wed, Feb 20, 2002	11.36	11.52	11.25	11.45
2454	NYSE	THO	Tue, Feb 19, 2002	11.38	11.41	11.26	11.36
2453	NYSE	THO	Fri, Feb 15, 2002	11.34	11.38	11.09	11.31
2452	NYSE	THO	Thu, Feb 14, 2002	11.19	11.39	11.09	11.20
2451	NYSE	THO	Wed, Feb 13, 2002	11.20	11.38	11.16	11.25
2450	NYSE	THO	Tue, Feb 12, 2002	10.88	11.31	10.75	11.20
2449	NYSE	THO	Mon, Feb 11, 2002	10.81	10.92	10.80	10.88
2448	NYSE	THO	Fri, Feb 8, 2002	10.91	11.00	10.53	10.77
2447	NYSE	THO	Thu, Feb 7, 2002	11.10	11.28	10.95	10.95
2446	NYSE	THO	Wed, Feb 6, 2002	11.68	11.68	11.19	11.19
2445	NYSE	THO	Tue, Feb 5, 2002	12.05	12.05	11.63	11.63
2444	NYSE	THO	Mon, Feb 4, 2002	12.13	12.21	12.00	12.05
2443	NYSE	THO	Fri, Feb 1, 2002	12.12	12.18	12.03	12.13
2442	NYSE	THO	Thu, Jan 31, 2002	11.75	12.13	11.75	12.13
2441	NYSE	THO	Wed, Jan 30, 2002	11.90	11.90	11.72	11.76
2440	NYSE	THO	Tue, Jan 29, 2002	12.00	12.10	11.79	11.90
2439	NYSE	THO	Mon, Jan 28, 2002	11.83	12.08	11.73	12.08
2438	NYSE	THO	Fri, Jan 25, 2002	11.93	11.93	11.86	11.92
2437	NYSE	THO	Thu, Jan 24, 2002	11.93	11.98	11.87	11.93
2436	NYSE	THO	Wed, Jan 23, 2002	11.79	11.89	11.61	11.88
2435	NYSE	THO	Tue, Jan 22, 2002	11.63	11.85	11.59	11.85
2434	NYSE	THO	Fri, Jan 18, 2002	11.75	11.87	11.44	11.56
2433	NYSE	THO	Thu, Jan 17, 2002	11.75	11.88	11.45	11.84
2432	NYSE	THO	Wed, Jan 16, 2002	11.65	11.90	11.54	11.81
2431	NYSE	THO	Tue, Jan 15, 2002	11.51	11.64	11.44	11.63
2430	NYSE	THO	Mon, Jan 14, 2002	11.59	11.60	11.49	11.56
2429	NYSE	THO	Fri, Jan 11, 2002	11.60	11.61	11.50	11.53
2428	NYSE	THO	Thu, Jan 10, 2002	11.40	11.58	11.25	11.58
2427	NYSE	THO	Wed, Jan 9, 2002	11.00	11.35	10.85	11.35
2426	NYSE	THO	Tue, Jan 8, 2002	10.70	11.20	10.68	11.18
2425	NYSE	THO	Mon, Jan 7, 2002	10.25	10.96	10.19	10.76
2424	NYSE	THO	Fri, Jan 4, 2002	10.21	10.50	10.21	10.27
2423	NYSE	THO	Thu, Jan 3, 2002	9.45	10.28	9.45	10.15
2422	NYSE	THO	Wed, Jan 2, 2002	9.33	9.44	9.33	9.44
2421	NYSE	THO	Mon, Dec 31, 2001	9.21	9.35	9.15	9.26
2420	NYSE	THO	Fri, Dec 28, 2001	9.33	9.34	9.13	9.20
2419	NYSE	THO	Thu, Dec 27, 2001	9.35	9.37	9.31	9.34
2418	NYSE	THO	Wed, Dec 26, 2001	9.33	9.38	9.26	9.35
2417	NYSE	THO	Mon, Dec 24, 2001	9.30	9.43	9.19	9.33
2416	NYSE	THO	Fri, Dec 21, 2001	9.55	9.55	9.13	9.25
2415	NYSE	THO	Thu, Dec 20, 2001	9.91	9.91	9.50	9.50
2414	NYSE	THO	Wed, Dec 19, 2001	9.73	10.01	9.73	9.88
2413	NYSE	THO	Tue, Dec 18, 2001	9.95	9.99	9.69	9.80
2412	NYSE	THO	Mon, Dec 17, 2001	9.85	10.19	9.81	9.99
2411	NYSE	THO	Fri, Dec 14, 2001	9.79	9.95	9.75	9.95
2410	NYSE	THO	Thu, Dec 13, 2001	9.74	10.00	9.74	9.84
2409	NYSE	THO	Wed, Dec 12, 2001	9.81	9.90	9.80	9.80
2408	NYSE	THO	Tue, Dec 11, 2001	9.83	9.85	9.77	9.80
2407	NYSE	THO	Mon, Dec 10, 2001	9.83	9.86	9.75	9.77
2406	NYSE	THO	Fri, Dec 7, 2001	9.87	9.88	9.83	9.87
2405	NYSE	THO	Thu, Dec 6, 2001	9.68	10.00	9.68	9.87
2404	NYSE	THO	Wed, Dec 5, 2001	9.65	9.70	9.60	9.70
2403	NYSE	THO	Tue, Dec 4, 2001	9.59	9.69	9.59	9.63
2402	NYSE	THO	Mon, Dec 3, 2001	9.44	9.56	9.28	9.53
2401	NYSE	THO	Fri, Nov 30, 2001	9.50	9.50	9.46	9.50
2400	NYSE	THO	Thu, Nov 29, 2001	9.51	9.51	9.45	9.50
2399	NYSE	THO	Wed, Nov 28, 2001	9.47	9.55	9.47	9.53
2398	NYSE	THO	Tue, Nov 27, 2001	9.45	9.50	9.45	9.47
2397	NYSE	THO	Mon, Nov 26, 2001	9.34	9.54	9.34	9.45
2396	NYSE	THO	Fri, Nov 23, 2001	9.25	9.40	9.25	9.40
2395	NYSE	THO	Wed, Nov 21, 2001	9.39	9.39	9.25	9.26
2394	NYSE	THO	Tue, Nov 20, 2001	9.39	9.44	9.35	9.39
2393	NYSE	THO	Mon, Nov 19, 2001	9.28	9.35	9.26	9.35
2392	NYSE	THO	Fri, Nov 16, 2001	9.24	9.31	9.17	9.25
2391	NYSE	THO	Thu, Nov 15, 2001	9.13	9.19	8.94	9.07
2390	NYSE	THO	Wed, Nov 14, 2001	8.85	9.21	8.85	9.19
2389	NYSE	THO	Tue, Nov 13, 2001	8.53	8.80	8.53	8.80
2388	NYSE	THO	Mon, Nov 12, 2001	8.55	8.56	8.50	8.53
2387	NYSE	THO	Fri, Nov 9, 2001	8.58	8.58	8.50	8.52
2386	NYSE	THO	Thu, Nov 8, 2001	8.41	8.62	8.41	8.53
2385	NYSE	THO	Wed, Nov 7, 2001	8.46	8.53	8.43	8.48
2384	NYSE	THO	Tue, Nov 6, 2001	8.33	8.44	8.31	8.44
2383	NYSE	THO	Mon, Nov 5, 2001	8.50	8.75	8.33	8.33
2382	NYSE	THO	Fri, Nov 2, 2001	8.63	8.75	8.51	8.51
2381	NYSE	THO	Thu, Nov 1, 2001	8.75	8.81	8.68	8.69
2380	NYSE	THO	Wed, Oct 31, 2001	8.15	8.80	8.15	8.75
2379	NYSE	THO	Tue, Oct 30, 2001	8.38	8.44	8.15	8.18
2378	NYSE	THO	Mon, Oct 29, 2001	8.13	8.40	8.11	8.23
2377	NYSE	THO	Fri, Oct 26, 2001	7.58	8.19	7.58	8.19
2376	NYSE	THO	Thu, Oct 25, 2001	7.50	7.77	7.35	7.53
2375	NYSE	THO	Wed, Oct 24, 2001	7.63	7.63	7.48	7.56
2374	NYSE	THO	Tue, Oct 23, 2001	7.56	7.74	7.56	7.59
2373	NYSE	THO	Mon, Oct 22, 2001	7.35	7.75	7.26	7.45
2372	NYSE	THO	Fri, Oct 19, 2001	7.35	7.45	7.25	7.35
2371	NYSE	THO	Thu, Oct 18, 2001	7.63	7.68	7.33	7.33
2370	NYSE	THO	Wed, Oct 17, 2001	7.30	7.56	7.30	7.56
2369	NYSE	THO	Tue, Oct 16, 2001	7.25	7.33	7.08	7.31
2368	NYSE	THO	Mon, Oct 15, 2001	7.23	7.36	7.21	7.31
2367	NYSE	THO	Fri, Oct 12, 2001	7.13	7.24	7.13	7.19
2366	NYSE	THO	Thu, Oct 11, 2001	7.08	7.25	7.08	7.10
2365	NYSE	THO	Wed, Oct 10, 2001	7.04	7.09	7.04	7.08
2364	NYSE	THO	Tue, Oct 9, 2001	7.06	7.21	6.93	7.00
2363	NYSE	THO	Mon, Oct 8, 2001	6.50	7.00	6.50	7.00
2362	NYSE	THO	Fri, Oct 5, 2001	6.90	6.90	6.65	6.66
2361	NYSE	THO	Thu, Oct 4, 2001	7.05	7.10	6.88	6.89
2360	NYSE	THO	Wed, Oct 3, 2001	6.63	7.00	6.60	7.00
2359	NYSE	THO	Tue, Oct 2, 2001	6.73	6.83	6.68	6.68
2358	NYSE	THO	Mon, Oct 1, 2001	6.83	6.85	6.63	6.78
2357	NYSE	THO	Fri, Sep 28, 2001	6.38	6.83	6.38	6.83
2356	NYSE	THO	Thu, Sep 27, 2001	6.33	6.36	6.32	6.33
2355	NYSE	THO	Wed, Sep 26, 2001	6.15	6.34	6.15	6.28
2354	NYSE	THO	Tue, Sep 25, 2001	6.25	6.38	5.90	6.13
2353	NYSE	THO	Mon, Sep 24, 2001	5.68	6.10	5.59	6.05
2352	NYSE	THO	Fri, Sep 21, 2001	5.90	5.90	5.38	5.63
2351	NYSE	THO	Thu, Sep 20, 2001	6.20	6.20	5.74	5.85
2350	NYSE	THO	Wed, Sep 19, 2001	6.46	6.47	5.95	6.20
2349	NYSE	THO	Tue, Sep 18, 2001	6.43	6.70	6.43	6.50
2348	NYSE	THO	Mon, Sep 17, 2001	7.19	7.19	6.38	6.43
2347	NYSE	THO	Mon, Sep 10, 2001	7.58	7.58	7.19	7.24
2346	NYSE	THO	Fri, Sep 7, 2001	7.71	7.72	7.50	7.61
2345	NYSE	THO	Thu, Sep 6, 2001	7.66	7.86	7.66	7.85
2344	NYSE	THO	Wed, Sep 5, 2001	7.44	7.65	7.44	7.63
2343	NYSE	THO	Tue, Sep 4, 2001	7.88	7.88	7.36	7.40
2342	NYSE	THO	Fri, Aug 31, 2001	8.06	8.19	7.93	7.93
2341	NYSE	THO	Thu, Aug 30, 2001	8.26	8.26	8.01	8.05
2340	NYSE	THO	Wed, Aug 29, 2001	8.18	8.30	8.17	8.30
2339	NYSE	THO	Tue, Aug 28, 2001	8.49	8.50	8.38	8.40
2338	NYSE	THO	Mon, Aug 27, 2001	8.48	8.59	8.48	8.48
2337	NYSE	THO	Fri, Aug 24, 2001	8.50	8.50	8.39	8.42
2336	NYSE	THO	Thu, Aug 23, 2001	8.53	8.66	8.53	8.55
2335	NYSE	THO	Wed, Aug 22, 2001	8.61	8.61	8.51	8.53
2334	NYSE	THO	Tue, Aug 21, 2001	8.65	8.65	8.60	8.60
2333	NYSE	THO	Mon, Aug 20, 2001	8.66	8.68	8.63	8.68
2332	NYSE	THO	Fri, Aug 17, 2001	8.66	8.67	8.53	8.66
2331	NYSE	THO	Thu, Aug 16, 2001	8.56	8.63	8.56	8.63
2330	NYSE	THO	Wed, Aug 15, 2001	8.61	8.63	8.54	8.62
2329	NYSE	THO	Tue, Aug 14, 2001	8.65	8.68	8.58	8.63
2328	NYSE	THO	Mon, Aug 13, 2001	8.33	8.75	8.33	8.69
2327	NYSE	THO	Fri, Aug 10, 2001	8.28	8.31	8.24	8.31
2326	NYSE	THO	Thu, Aug 9, 2001	8.33	8.33	8.10	8.31
2325	NYSE	THO	Wed, Aug 8, 2001	8.39	8.66	8.36	8.38
2324	NYSE	THO	Tue, Aug 7, 2001	8.32	8.36	8.22	8.36
2323	NYSE	THO	Mon, Aug 6, 2001	8.66	8.74	8.25	8.35
2322	NYSE	THO	Fri, Aug 3, 2001	8.65	8.79	8.65	8.66
2321	NYSE	THO	Thu, Aug 2, 2001	8.86	8.87	8.63	8.68
2320	NYSE	THO	Wed, Aug 1, 2001	8.63	8.94	8.49	8.84
2319	NYSE	THO	Tue, Jul 31, 2001	8.86	8.90	8.63	8.63
2318	NYSE	THO	Mon, Jul 30, 2001	8.83	8.89	8.81	8.83
2317	NYSE	THO	Fri, Jul 27, 2001	8.88	8.89	8.69	8.84
2316	NYSE	THO	Thu, Jul 26, 2001	8.88	8.93	8.80	8.92
2315	NYSE	THO	Wed, Jul 25, 2001	8.75	8.88	8.65	8.88
2314	NYSE	THO	Tue, Jul 24, 2001	8.64	8.74	8.54	8.74
2313	NYSE	THO	Mon, Jul 23, 2001	8.69	8.74	8.58	8.66
2312	NYSE	THO	Fri, Jul 20, 2001	8.73	8.84	8.69	8.69
2311	NYSE	THO	Thu, Jul 19, 2001	8.34	8.81	8.30	8.75
2310	NYSE	THO	Wed, Jul 18, 2001	8.56	8.56	8.21	8.40
2309	NYSE	THO	Tue, Jul 17, 2001	8.72	8.72	8.53	8.63
2308	NYSE	THO	Mon, Jul 16, 2001	8.81	8.88	8.72	8.73
2307	NYSE	THO	Fri, Jul 13, 2001	8.35	8.75	8.30	8.75
2306	NYSE	THO	Thu, Jul 12, 2001	8.38	8.43	8.14	8.41
2305	NYSE	THO	Wed, Jul 11, 2001	8.32	8.50	8.25	8.41
2304	NYSE	THO	Tue, Jul 10, 2001	8.19	8.38	8.05	8.38
2303	NYSE	THO	Mon, Jul 9, 2001	8.11	8.19	7.91	8.19
2302	NYSE	THO	Fri, Jul 6, 2001	7.95	8.13	7.72	8.08
2301	NYSE	THO	Thu, Jul 5, 2001	8.19	8.19	8.00	8.00
2300	NYSE	THO	Tue, Jul 3, 2001	8.31	8.31	8.10	8.25
2299	NYSE	THO	Mon, Jul 2, 2001	8.24	8.34	8.23	8.28
2298	NYSE	THO	Fri, Jun 29, 2001	8.21	8.63	8.08	8.24
2297	NYSE	THO	Thu, Jun 28, 2001	7.71	8.25	7.71	8.15
2296	NYSE	THO	Wed, Jun 27, 2001	7.48	7.81	7.45	7.65
2295	NYSE	THO	Tue, Jun 26, 2001	7.33	7.55	7.13	7.48
2294	NYSE	THO	Mon, Jun 25, 2001	7.23	7.55	7.23	7.38
2293	NYSE	THO	Fri, Jun 22, 2001	7.31	7.58	7.18	7.18
2292	NYSE	THO	Thu, Jun 21, 2001	6.98	7.25	6.98	7.25
2291	NYSE	THO	Wed, Jun 20, 2001	6.84	6.98	6.80	6.96
2290	NYSE	THO	Tue, Jun 19, 2001	6.70	6.93	6.70	6.86
2289	NYSE	THO	Mon, Jun 18, 2001	6.60	6.66	6.60	6.66
2288	NYSE	THO	Fri, Jun 15, 2001	6.70	6.75	6.63	6.69
2287	NYSE	THO	Thu, Jun 14, 2001	6.73	6.73	6.69	6.73
2286	NYSE	THO	Wed, Jun 13, 2001	6.65	6.74	6.65	6.73
2285	NYSE	THO	Tue, Jun 12, 2001	6.63	6.81	6.55	6.64
2284	NYSE	THO	Mon, Jun 11, 2001	6.69	6.69	6.50	6.58
2283	NYSE	THO	Fri, Jun 8, 2001	6.85	6.85	6.67	6.67
2282	NYSE	THO	Thu, Jun 7, 2001	6.97	6.97	6.80	6.83
2281	NYSE	THO	Wed, Jun 6, 2001	7.00	7.00	6.96	6.98
2280	NYSE	THO	Tue, Jun 5, 2001	6.69	7.00	6.69	7.00
2279	NYSE	THO	Mon, Jun 4, 2001	6.81	6.86	6.60	6.63
2278	NYSE	THO	Fri, Jun 1, 2001	6.44	6.75	6.38	6.75
2277	NYSE	THO	Thu, May 31, 2001	6.51	6.58	6.38	6.38
2276	NYSE	THO	Wed, May 30, 2001	6.74	6.81	6.56	6.56
2275	NYSE	THO	Tue, May 29, 2001	6.54	6.83	6.52	6.71
2274	NYSE	THO	Fri, May 25, 2001	6.65	6.65	6.48	6.50
2273	NYSE	THO	Thu, May 24, 2001	6.65	6.65	6.36	6.62
2272	NYSE	THO	Wed, May 23, 2001	6.63	6.80	6.61	6.63
2271	NYSE	THO	Tue, May 22, 2001	6.90	7.29	6.88	7.00
2270	NYSE	THO	Mon, May 21, 2001	6.70	6.93	6.63	6.93
2269	NYSE	THO	Fri, May 18, 2001	6.56	6.68	6.48	6.67
2268	NYSE	THO	Thu, May 17, 2001	6.40	6.69	6.31	6.69
2267	NYSE	THO	Wed, May 16, 2001	6.43	6.69	6.35	6.35
2266	NYSE	THO	Tue, May 15, 2001	6.50	6.53	6.13	6.41
2265	NYSE	THO	Mon, May 14, 2001	6.10	6.95	6.10	6.44
2264	NYSE	THO	Fri, May 11, 2001	6.16	6.16	6.04	6.04
2263	NYSE	THO	Thu, May 10, 2001	6.29	6.29	6.14	6.14
2262	NYSE	THO	Wed, May 9, 2001	6.35	6.35	6.29	6.29
2261	NYSE	THO	Tue, May 8, 2001	6.29	6.35	6.29	6.35
2260	NYSE	THO	Mon, May 7, 2001	6.53	6.62	6.25	6.25
2259	NYSE	THO	Fri, May 4, 2001	6.35	6.50	6.33	6.50
2258	NYSE	THO	Thu, May 3, 2001	6.50	6.50	6.31	6.33
2257	NYSE	THO	Wed, May 2, 2001	6.16	6.88	6.13	6.37
2256	NYSE	THO	Tue, May 1, 2001	5.89	6.14	5.80	6.14
2255	NYSE	THO	Mon, Apr 30, 2001	5.65	5.83	5.65	5.83
2254	NYSE	THO	Fri, Apr 27, 2001	5.54	5.54	5.49	5.53
2253	NYSE	THO	Thu, Apr 26, 2001	5.35	5.54	5.35	5.54
2252	NYSE	THO	Wed, Apr 25, 2001	5.26	5.31	5.26	5.31
2251	NYSE	THO	Tue, Apr 24, 2001	5.25	5.31	5.20	5.20
2250	NYSE	THO	Mon, Apr 23, 2001	5.25	5.32	5.25	5.25
2249	NYSE	THO	Fri, Apr 20, 2001	5.37	5.40	5.25	5.25
2248	NYSE	THO	Thu, Apr 19, 2001	5.35	5.37	5.35	5.37
2247	NYSE	THO	Wed, Apr 18, 2001	5.23	5.40	5.15	5.29
2246	NYSE	THO	Tue, Apr 17, 2001	5.13	5.20	5.10	5.20
2245	NYSE	THO	Mon, Apr 16, 2001	5.23	5.25	5.19	5.19
2244	NYSE	THO	Thu, Apr 12, 2001	5.25	5.25	5.19	5.20
2243	NYSE	THO	Wed, Apr 11, 2001	5.28	5.28	5.18	5.24
2242	NYSE	THO	Tue, Apr 10, 2001	5.13	5.28	5.13	5.28
2241	NYSE	THO	Mon, Apr 9, 2001	5.10	5.13	5.08	5.11
2240	NYSE	THO	Fri, Apr 6, 2001	5.10	5.10	5.09	5.10
2239	NYSE	THO	Thu, Apr 5, 2001	5.10	5.13	5.09	5.13
2238	NYSE	THO	Wed, Apr 4, 2001	5.28	5.28	5.08	5.15
2237	NYSE	THO	Tue, Apr 3, 2001	5.38	5.38	5.25	5.28
2236	NYSE	THO	Mon, Apr 2, 2001	5.45	5.49	5.35	5.35
2235	NYSE	THO	Fri, Mar 30, 2001	5.04	5.44	5.04	5.44
2234	NYSE	THO	Thu, Mar 29, 2001	5.35	5.36	5.06	5.06
2233	NYSE	THO	Wed, Mar 28, 2001	5.50	5.53	5.43	5.43
2232	NYSE	THO	Tue, Mar 27, 2001	5.60	5.60	5.50	5.50
2231	NYSE	THO	Mon, Mar 26, 2001	5.60	5.63	5.58	5.59
2230	NYSE	THO	Fri, Mar 23, 2001	5.54	5.61	5.54	5.58
2229	NYSE	THO	Thu, Mar 22, 2001	5.71	5.71	5.28	5.51
2228	NYSE	THO	Wed, Mar 21, 2001	5.78	5.78	5.65	5.75
2227	NYSE	THO	Tue, Mar 20, 2001	6.03	6.03	5.77	5.81
2226	NYSE	THO	Mon, Mar 19, 2001	5.95	6.00	5.94	6.00
2225	NYSE	THO	Fri, Mar 16, 2001	5.95	5.95	5.95	5.95
2224	NYSE	THO	Thu, Mar 15, 2001	5.96	5.98	5.95	5.95
2223	NYSE	THO	Wed, Mar 14, 2001	6.03	6.03	5.95	5.96
2222	NYSE	THO	Tue, Mar 13, 2001	6.00	6.09	6.00	6.09
2221	NYSE	THO	Mon, Mar 12, 2001	6.10	6.10	6.01	6.01
2220	NYSE	THO	Fri, Mar 9, 2001	6.09	6.11	6.09	6.10
2219	NYSE	THO	Thu, Mar 8, 2001	6.09	6.19	6.09	6.10
2218	NYSE	THO	Wed, Mar 7, 2001	6.25	6.29	6.08	6.08
2217	NYSE	THO	Tue, Mar 6, 2001	6.47	6.68	6.23	6.23
2216	NYSE	THO	Mon, Mar 5, 2001	6.66	6.67	6.45	6.45
2215	NYSE	THO	Fri, Mar 2, 2001	6.13	6.71	6.13	6.66
2214	NYSE	THO	Thu, Mar 1, 2001	6.18	6.18	6.13	6.13
2213	NYSE	THO	Wed, Feb 28, 2001	6.16	6.20	6.16	6.17
2212	NYSE	THO	Tue, Feb 27, 2001	6.25	6.25	6.14	6.18
2211	NYSE	THO	Mon, Feb 26, 2001	6.08	6.30	6.08	6.29
2210	NYSE	THO	Fri, Feb 23, 2001	6.21	6.26	6.00	6.08
2209	NYSE	THO	Thu, Feb 22, 2001	6.23	6.23	6.20	6.23
2208	NYSE	THO	Wed, Feb 21, 2001	6.46	6.46	6.23	6.23
2207	NYSE	THO	Tue, Feb 20, 2001	6.48	6.49	6.45	6.45
2206	NYSE	THO	Fri, Feb 16, 2001	6.49	6.49	6.43	6.48
2205	NYSE	THO	Thu, Feb 15, 2001	6.46	6.46	6.30	6.46
2204	NYSE	THO	Wed, Feb 14, 2001	6.31	6.40	6.31	6.39
2203	NYSE	THO	Tue, Feb 13, 2001	6.40	6.66	6.38	6.38
2202	NYSE	THO	Mon, Feb 12, 2001	6.00	6.40	5.98	6.40
2201	NYSE	THO	Fri, Feb 9, 2001	6.38	6.38	6.19	6.19
2200	NYSE	THO	Thu, Feb 8, 2001	6.33	6.36	6.31	6.36
2199	NYSE	THO	Wed, Feb 7, 2001	6.23	6.40	6.19	6.38
2198	NYSE	THO	Tue, Feb 6, 2001	6.27	6.28	6.21	6.28
2197	NYSE	THO	Mon, Feb 5, 2001	6.05	6.27	6.01	6.27
2196	NYSE	THO	Fri, Feb 2, 2001	6.43	6.43	6.08	6.18
2195	NYSE	THO	Thu, Feb 1, 2001	6.23	6.48	6.06	6.48
2194	NYSE	THO	Wed, Jan 31, 2001	5.90	6.40	5.90	6.25
2193	NYSE	THO	Tue, Jan 30, 2001	5.80	5.98	5.75	5.90
2192	NYSE	THO	Mon, Jan 29, 2001	5.75	5.91	5.75	5.87
2191	NYSE	THO	Fri, Jan 26, 2001	5.81	5.88	5.52	5.75
2190	NYSE	THO	Thu, Jan 25, 2001	5.88	6.03	5.88	5.88
2189	NYSE	THO	Wed, Jan 24, 2001	5.86	6.06	5.69	6.02
2188	NYSE	THO	Tue, Jan 23, 2001	6.33	6.36	5.80	5.92
2187	NYSE	THO	Mon, Jan 22, 2001	6.50	6.50	6.34	6.39
2186	NYSE	THO	Fri, Jan 19, 2001	6.56	6.59	6.47	6.50
2185	NYSE	THO	Thu, Jan 18, 2001	6.09	6.50	6.05	6.50
2184	NYSE	THO	Wed, Jan 17, 2001	5.75	6.25	5.75	6.08
2183	NYSE	THO	Tue, Jan 16, 2001	5.55	5.77	5.48	5.75
2182	NYSE	THO	Fri, Jan 12, 2001	5.47	5.61	5.47	5.61
2181	NYSE	THO	Thu, Jan 11, 2001	5.41	5.50	5.36	5.45
2180	NYSE	THO	Wed, Jan 10, 2001	5.39	5.48	5.39	5.44
2179	NYSE	THO	Tue, Jan 9, 2001	5.25	5.41	5.25	5.36
2178	NYSE	THO	Mon, Jan 8, 2001	5.23	5.25	5.22	5.25
2177	NYSE	THO	Fri, Jan 5, 2001	5.33	5.33	5.17	5.23
2176	NYSE	THO	Thu, Jan 4, 2001	5.25	5.34	5.16	5.34
2175	NYSE	THO	Wed, Jan 3, 2001	5.00	5.25	5.00	5.25
2174	NYSE	THO	Tue, Jan 2, 2001	4.92	4.98	4.92	4.98
2173	NYSE	THO	Fri, Dec 29, 2000	4.97	5.06	4.94	4.94
2172	NYSE	THO	Thu, Dec 28, 2000	4.94	5.00	4.88	4.94
2171	NYSE	THO	Wed, Dec 27, 2000	4.86	4.95	4.80	4.95
2170	NYSE	THO	Tue, Dec 26, 2000	4.89	4.98	4.83	4.83
2169	NYSE	THO	Fri, Dec 22, 2000	4.86	4.94	4.83	4.92
2168	NYSE	THO	Thu, Dec 21, 2000	4.86	4.88	4.81	4.84
2167	NYSE	THO	Wed, Dec 20, 2000	4.84	4.86	4.77	4.86
2166	NYSE	THO	Tue, Dec 19, 2000	4.94	5.00	4.80	4.86
2165	NYSE	THO	Mon, Dec 18, 2000	4.97	4.97	4.78	4.91
2164	NYSE	THO	Fri, Dec 15, 2000	4.83	4.94	4.83	4.94
2163	NYSE	THO	Thu, Dec 14, 2000	4.83	4.88	4.83	4.86
2162	NYSE	THO	Wed, Dec 13, 2000	4.88	4.92	4.81	4.91
2161	NYSE	THO	Tue, Dec 12, 2000	4.98	4.98	4.86	4.92
2160	NYSE	THO	Mon, Dec 11, 2000	5.02	5.06	4.92	4.98
2159	NYSE	THO	Fri, Dec 8, 2000	5.02	5.09	5.00	5.08
2158	NYSE	THO	Thu, Dec 7, 2000	5.09	5.11	5.06	5.06
2157	NYSE	THO	Wed, Dec 6, 2000	5.13	5.13	5.09	5.09
2156	NYSE	THO	Tue, Dec 5, 2000	5.23	5.23	5.09	5.16
2155	NYSE	THO	Mon, Dec 4, 2000	5.22	5.23	5.14	5.23
2154	NYSE	THO	Fri, Dec 1, 2000	5.08	5.23	5.08	5.23
2153	NYSE	THO	Thu, Nov 30, 2000	5.27	5.27	5.13	5.13
2152	NYSE	THO	Wed, Nov 29, 2000	5.31	5.33	5.27	5.33
2151	NYSE	THO	Tue, Nov 28, 2000	5.39	5.39	5.25	5.25
2150	NYSE	THO	Mon, Nov 27, 2000	5.31	5.50	5.31	5.44
2149	NYSE	THO	Fri, Nov 24, 2000	5.36	5.38	5.36	5.36
2148	NYSE	THO	Wed, Nov 22, 2000	5.38	5.38	5.31	5.33
2147	NYSE	THO	Tue, Nov 21, 2000	5.31	5.34	5.25	5.31
2146	NYSE	THO	Mon, Nov 20, 2000	5.17	5.22	5.11	5.20
2145	NYSE	THO	Fri, Nov 17, 2000	5.17	5.17	5.09	5.11
2144	NYSE	THO	Thu, Nov 16, 2000	5.14	5.14	5.09	5.13
2143	NYSE	THO	Wed, Nov 15, 2000	5.05	5.16	5.05	5.13
2142	NYSE	THO	Tue, Nov 14, 2000	5.19	5.20	5.06	5.09
2141	NYSE	THO	Mon, Nov 13, 2000	5.13	5.20	5.09	5.20
2140	NYSE	THO	Fri, Nov 10, 2000	5.14	5.14	5.06	5.11
2139	NYSE	THO	Thu, Nov 9, 2000	5.13	5.20	5.13	5.20
2138	NYSE	THO	Wed, Nov 8, 2000	5.06	5.13	5.06	5.13
2137	NYSE	THO	Tue, Nov 7, 2000	5.03	5.06	5.03	5.06
2136	NYSE	THO	Mon, Nov 6, 2000	5.14	5.14	5.02	5.02
2135	NYSE	THO	Fri, Nov 3, 2000	5.02	5.16	5.02	5.14
2134	NYSE	THO	Thu, Nov 2, 2000	4.92	5.06	4.91	5.00
2133	NYSE	THO	Wed, Nov 1, 2000	4.81	4.94	4.80	4.94
2132	NYSE	THO	Tue, Oct 31, 2000	5.17	5.17	4.89	5.00
2131	NYSE	THO	Mon, Oct 30, 2000	5.16	5.25	5.16	5.16
2130	NYSE	THO	Fri, Oct 27, 2000	5.22	5.22	5.13	5.13
2129	NYSE	THO	Thu, Oct 26, 2000	5.22	5.22	5.17	5.19
2128	NYSE	THO	Wed, Oct 25, 2000	5.30	5.30	5.17	5.22
2127	NYSE	THO	Tue, Oct 24, 2000	5.47	5.48	5.25	5.25
2126	NYSE	THO	Mon, Oct 23, 2000	5.53	5.53	5.52	5.52
2125	NYSE	THO	Fri, Oct 20, 2000	5.47	5.55	5.47	5.52
2124	NYSE	THO	Thu, Oct 19, 2000	5.45	5.56	5.44	5.47
2123	NYSE	THO	Wed, Oct 18, 2000	5.45	5.50	5.45	5.50
2122	NYSE	THO	Tue, Oct 17, 2000	5.48	5.48	5.38	5.42
2121	NYSE	THO	Mon, Oct 16, 2000	5.50	5.55	5.48	5.48
2120	NYSE	THO	Fri, Oct 13, 2000	5.39	5.48	5.39	5.48
2119	NYSE	THO	Thu, Oct 12, 2000	5.41	5.47	5.41	5.44
2118	NYSE	THO	Wed, Oct 11, 2000	5.50	5.50	5.39	5.41
2117	NYSE	THO	Tue, Oct 10, 2000	5.72	5.72	5.53	5.53
2116	NYSE	THO	Mon, Oct 9, 2000	5.66	5.72	5.63	5.70
2115	NYSE	THO	Fri, Oct 6, 2000	5.77	5.77	5.63	5.70
2114	NYSE	THO	Thu, Oct 5, 2000	5.75	5.83	5.67	5.83
2113	NYSE	THO	Wed, Oct 4, 2000	5.78	5.78	5.75	5.75
2112	NYSE	THO	Tue, Oct 3, 2000	5.75	5.77	5.70	5.70
2111	NYSE	THO	Mon, Oct 2, 2000	5.75	5.83	5.64	5.77
2110	NYSE	THO	Fri, Sep 29, 2000	5.72	5.81	5.70	5.78
2109	NYSE	THO	Thu, Sep 28, 2000	5.89	5.98	5.78	5.78
2108	NYSE	THO	Wed, Sep 27, 2000	5.84	5.98	5.84	5.89
2107	NYSE	THO	Tue, Sep 26, 2000	5.91	5.94	5.84	5.88
2106	NYSE	THO	Mon, Sep 25, 2000	5.95	5.95	5.89	5.94
2105	NYSE	THO	Fri, Sep 22, 2000	5.95	5.98	5.92	5.95
2104	NYSE	THO	Thu, Sep 21, 2000	5.95	5.98	5.94	5.98
2103	NYSE	THO	Wed, Sep 20, 2000	6.00	6.00	5.91	5.98
2102	NYSE	THO	Tue, Sep 19, 2000	5.95	5.98	5.92	5.98
2101	NYSE	THO	Mon, Sep 18, 2000	6.08	6.11	5.95	5.95
2100	NYSE	THO	Fri, Sep 15, 2000	5.92	6.08	5.92	6.08
2099	NYSE	THO	Thu, Sep 14, 2000	5.98	5.98	5.95	5.97
2098	NYSE	THO	Wed, Sep 13, 2000	5.94	5.98	5.91	5.97
2097	NYSE	THO	Tue, Sep 12, 2000	5.92	5.98	5.89	5.98
2096	NYSE	THO	Mon, Sep 11, 2000	5.98	5.98	5.92	5.92
2095	NYSE	THO	Fri, Sep 8, 2000	5.88	5.95	5.88	5.94
2094	NYSE	THO	Thu, Sep 7, 2000	5.83	5.91	5.83	5.91
2093	NYSE	THO	Wed, Sep 6, 2000	5.75	5.88	5.75	5.86
2092	NYSE	THO	Tue, Sep 5, 2000	5.78	5.83	5.69	5.73
2091	NYSE	THO	Fri, Sep 1, 2000	5.77	5.84	5.73	5.84
2090	NYSE	THO	Thu, Aug 31, 2000	5.78	5.94	5.75	5.83
2089	NYSE	THO	Wed, Aug 30, 2000	5.81	5.88	5.81	5.81
2088	NYSE	THO	Tue, Aug 29, 2000	5.81	5.84	5.78	5.84
2087	NYSE	THO	Mon, Aug 28, 2000	5.84	5.84	5.78	5.78
2086	NYSE	THO	Fri, Aug 25, 2000	5.86	5.86	5.83	5.86
2085	NYSE	THO	Thu, Aug 24, 2000	5.80	5.81	5.78	5.81
2084	NYSE	THO	Wed, Aug 23, 2000	5.95	5.95	5.84	5.84
2083	NYSE	THO	Tue, Aug 22, 2000	5.92	5.98	5.83	5.95
2082	NYSE	THO	Mon, Aug 21, 2000	5.95	5.98	5.94	5.98
2081	NYSE	THO	Fri, Aug 18, 2000	5.98	5.98	5.92	5.98
2080	NYSE	THO	Thu, Aug 17, 2000	5.98	5.98	5.89	5.94
2079	NYSE	THO	Wed, Aug 16, 2000	5.98	5.98	5.89	5.92
2078	NYSE	THO	Tue, Aug 15, 2000	6.00	6.00	5.92	5.97
2077	NYSE	THO	Mon, Aug 14, 2000	6.05	6.09	6.00	6.00
2076	NYSE	THO	Fri, Aug 11, 2000	5.86	6.06	5.86	6.03
2075	NYSE	THO	Thu, Aug 10, 2000	5.95	5.97	5.84	5.84
2074	NYSE	THO	Wed, Aug 9, 2000	5.86	5.92	5.84	5.92
2073	NYSE	THO	Tue, Aug 8, 2000	5.88	5.89	5.77	5.81
2072	NYSE	THO	Mon, Aug 7, 2000	5.73	5.91	5.67	5.91
2071	NYSE	THO	Fri, Aug 4, 2000	5.98	5.98	5.73	5.75
2070	NYSE	THO	Thu, Aug 3, 2000	6.14	6.14	5.97	5.98
2069	NYSE	THO	Wed, Aug 2, 2000	6.00	6.13	6.00	6.11
2068	NYSE	THO	Tue, Aug 1, 2000	5.92	6.03	5.91	5.95
2067	NYSE	THO	Mon, Jul 31, 2000	5.78	5.89	5.78	5.89
2066	NYSE	THO	Fri, Jul 28, 2000	5.80	5.89	5.80	5.84
2065	NYSE	THO	Thu, Jul 27, 2000	5.81	5.83	5.81	5.81
2064	NYSE	THO	Wed, Jul 26, 2000	5.77	5.81	5.77	5.81
2063	NYSE	THO	Tue, Jul 25, 2000	5.75	5.81	5.75	5.78
2062	NYSE	THO	Mon, Jul 24, 2000	5.64	5.75	5.64	5.73
2061	NYSE	THO	Fri, Jul 21, 2000	5.66	5.66	5.64	5.64
2060	NYSE	THO	Thu, Jul 20, 2000	5.64	5.66	5.63	5.64
2059	NYSE	THO	Wed, Jul 19, 2000	5.67	5.69	5.66	5.67
2058	NYSE	THO	Tue, Jul 18, 2000	5.72	5.72	5.70	5.70
2057	NYSE	THO	Mon, Jul 17, 2000	5.69	5.75	5.69	5.70
2056	NYSE	THO	Fri, Jul 14, 2000	5.73	5.75	5.73	5.75
2055	NYSE	THO	Thu, Jul 13, 2000	5.72	5.73	5.64	5.73
2054	NYSE	THO	Wed, Jul 12, 2000	5.72	5.75	5.64	5.72
2053	NYSE	THO	Tue, Jul 11, 2000	5.66	5.75	5.63	5.69
2052	NYSE	THO	Mon, Jul 10, 2000	5.39	5.69	5.39	5.64
2051	NYSE	THO	Fri, Jul 7, 2000	5.56	5.59	5.39	5.39
2050	NYSE	THO	Thu, Jul 6, 2000	5.39	5.50	5.39	5.50
2049	NYSE	THO	Wed, Jul 5, 2000	5.63	5.66	5.39	5.39
2048	NYSE	THO	Mon, Jul 3, 2000	5.47	5.56	5.47	5.56
2047	NYSE	THO	Fri, Jun 30, 2000	5.53	5.72	5.25	5.25
2046	NYSE	THO	Thu, Jun 29, 2000	5.69	5.69	5.41	5.42
2045	NYSE	THO	Wed, Jun 28, 2000	5.63	5.63	5.47	5.56
2044	NYSE	THO	Tue, Jun 27, 2000	5.73	5.75	5.59	5.59
2043	NYSE	THO	Mon, Jun 26, 2000	5.44	5.56	5.41	5.52
2042	NYSE	THO	Fri, Jun 23, 2000	5.42	5.45	5.41	5.41
2041	NYSE	THO	Thu, Jun 22, 2000	5.50	5.50	5.39	5.39
2040	NYSE	THO	Wed, Jun 21, 2000	5.42	5.50	5.42	5.50
2039	NYSE	THO	Tue, Jun 20, 2000	5.52	5.66	5.47	5.48
2038	NYSE	THO	Mon, Jun 19, 2000	5.70	5.72	5.47	5.52
2037	NYSE	THO	Fri, Jun 16, 2000	5.56	5.72	5.50	5.66
2036	NYSE	THO	Thu, Jun 15, 2000	5.48	5.50	5.41	5.50
2035	NYSE	THO	Wed, Jun 14, 2000	5.38	5.52	5.38	5.48
2034	NYSE	THO	Tue, Jun 13, 2000	5.38	5.44	5.31	5.34
2033	NYSE	THO	Mon, Jun 12, 2000	5.39	5.39	5.19	5.31
2032	NYSE	THO	Fri, Jun 9, 2000	5.61	5.61	5.28	5.33
2031	NYSE	THO	Thu, Jun 8, 2000	5.56	5.67	5.55	5.59
2030	NYSE	THO	Wed, Jun 7, 2000	5.53	5.63	5.53	5.63
2029	NYSE	THO	Tue, Jun 6, 2000	5.63	5.63	5.53	5.53
2028	NYSE	THO	Mon, Jun 5, 2000	5.72	5.75	5.63	5.63
2027	NYSE	THO	Fri, Jun 2, 2000	5.86	5.86	5.70	5.72
2026	NYSE	THO	Thu, Jun 1, 2000	5.88	5.88	5.80	5.80
2025	NYSE	THO	Wed, May 31, 2000	5.83	5.91	5.77	5.84
2024	NYSE	THO	Tue, May 30, 2000	5.86	5.86	5.64	5.80
2023	NYSE	THO	Fri, May 26, 2000	5.78	5.84	5.64	5.84
2022	NYSE	THO	Thu, May 25, 2000	6.00	6.00	5.63	5.72
2021	NYSE	THO	Wed, May 24, 2000	5.98	6.09	5.97	5.98
2020	NYSE	THO	Tue, May 23, 2000	6.06	6.06	5.94	5.98
2019	NYSE	THO	Mon, May 22, 2000	6.09	6.16	5.98	6.00
2018	NYSE	THO	Fri, May 19, 2000	6.09	6.09	6.03	6.03
2017	NYSE	THO	Thu, May 18, 2000	6.16	6.22	6.11	6.11
2016	NYSE	THO	Wed, May 17, 2000	6.11	6.14	6.09	6.09
2015	NYSE	THO	Tue, May 16, 2000	6.25	6.25	6.11	6.11
2014	NYSE	THO	Mon, May 15, 2000	6.25	6.25	6.19	6.23
2013	NYSE	THO	Fri, May 12, 2000	6.16	6.23	6.14	6.23
2012	NYSE	THO	Thu, May 11, 2000	6.11	6.16	6.09	6.16
2011	NYSE	THO	Wed, May 10, 2000	6.22	6.23	6.14	6.16
2010	NYSE	THO	Tue, May 9, 2000	6.31	6.31	6.13	6.25
2009	NYSE	THO	Mon, May 8, 2000	6.55	6.55	6.25	6.31
2008	NYSE	THO	Fri, May 5, 2000	6.63	6.63	6.47	6.56
2007	NYSE	THO	Thu, May 4, 2000	6.56	6.73	6.56	6.63
2006	NYSE	THO	Wed, May 3, 2000	6.72	6.73	6.38	6.50
2005	NYSE	THO	Tue, May 2, 2000	6.78	6.78	6.72	6.73
2004	NYSE	THO	Mon, May 1, 2000	6.80	6.83	6.72	6.78
2003	NYSE	THO	Fri, Apr 28, 2000	6.73	6.73	6.72	6.73
2002	NYSE	THO	Thu, Apr 27, 2000	6.88	6.88	6.69	6.72
2001	NYSE	THO	Wed, Apr 26, 2000	6.89	6.98	6.84	6.88
2000	NYSE	THO	Tue, Apr 25, 2000	6.64	7.00	6.64	6.83
1999	NYSE	THO	Mon, Apr 24, 2000	6.83	6.83	6.70	6.70
1998	NYSE	THO	Thu, Apr 20, 2000	7.02	7.02	6.89	6.89
1997	NYSE	THO	Wed, Apr 19, 2000	6.70	7.02	6.63	7.02
1996	NYSE	THO	Tue, Apr 18, 2000	6.88	6.88	6.59	6.67
1995	NYSE	THO	Mon, Apr 17, 2000	5.88	6.56	5.88	6.56
1994	NYSE	THO	Fri, Apr 14, 2000	6.44	6.44	6.06	6.11
1993	NYSE	THO	Thu, Apr 13, 2000	6.22	6.44	6.22	6.44
1992	NYSE	THO	Wed, Apr 12, 2000	6.31	6.44	6.19	6.22
1991	NYSE	THO	Tue, Apr 11, 2000	6.55	6.55	6.23	6.25
1990	NYSE	THO	Mon, Apr 10, 2000	6.50	6.58	6.44	6.52
1989	NYSE	THO	Fri, Apr 7, 2000	6.45	6.47	6.31	6.47
1988	NYSE	THO	Thu, Apr 6, 2000	6.39	6.45	6.39	6.41
1987	NYSE	THO	Wed, Apr 5, 2000	6.20	6.38	6.11	6.38
1986	NYSE	THO	Tue, Apr 4, 2000	6.30	6.45	6.13	6.16
1985	NYSE	THO	Mon, Apr 3, 2000	6.09	6.25	6.09	6.23
1984	NYSE	THO	Fri, Mar 31, 2000	6.14	6.16	6.08	6.08
1983	NYSE	THO	Thu, Mar 30, 2000	6.03	6.13	5.88	6.13
1982	NYSE	THO	Wed, Mar 29, 2000	6.06	6.11	6.00	6.03
1981	NYSE	THO	Tue, Mar 28, 2000	6.20	6.20	6.06	6.08
1980	NYSE	THO	Mon, Mar 27, 2000	6.28	6.28	6.16	6.17
1979	NYSE	THO	Fri, Mar 24, 2000	6.25	6.25	6.00	6.03
1978	NYSE	THO	Thu, Mar 23, 2000	6.06	6.31	6.06	6.23
1977	NYSE	THO	Wed, Mar 22, 2000	5.97	6.09	5.97	6.06
1976	NYSE	THO	Tue, Mar 21, 2000	6.03	6.03	5.88	5.97
1975	NYSE	THO	Mon, Mar 20, 2000	6.16	6.16	6.00	6.00
1974	NYSE	THO	Fri, Mar 17, 2000	6.25	6.25	6.11	6.11
1973	NYSE	THO	Thu, Mar 16, 2000	6.06	6.31	6.06	6.31
1972	NYSE	THO	Wed, Mar 15, 2000	6.05	6.06	6.05	6.05
1971	NYSE	THO	Tue, Mar 14, 2000	6.09	6.11	6.09	6.09
1970	NYSE	THO	Mon, Mar 13, 2000	6.09	6.11	6.06	6.11
1969	NYSE	THO	Fri, Mar 10, 2000	6.09	6.09	6.06	6.06
1968	NYSE	THO	Thu, Mar 9, 2000	6.13	6.13	6.06	6.11
1967	NYSE	THO	Wed, Mar 8, 2000	6.25	6.25	6.05	6.05
1966	NYSE	THO	Tue, Mar 7, 2000	6.30	6.30	6.19	6.27
1965	NYSE	THO	Mon, Mar 6, 2000	6.33	6.33	6.25	6.27
1964	NYSE	THO	Fri, Mar 3, 2000	6.39	6.47	6.28	6.30
1963	NYSE	THO	Thu, Mar 2, 2000	6.31	6.44	6.30	6.36
1962	NYSE	THO	Wed, Mar 1, 2000	6.36	6.36	6.28	6.31
1961	NYSE	THO	Tue, Feb 29, 2000	6.13	6.39	6.13	6.39
1960	NYSE	THO	Mon, Feb 28, 2000	6.00	6.19	5.94	6.13
1959	NYSE	THO	Fri, Feb 25, 2000	6.31	6.31	6.00	6.03
1958	NYSE	THO	Thu, Feb 24, 2000	6.53	6.55	6.25	6.25
1957	NYSE	THO	Wed, Feb 23, 2000	6.38	6.50	6.13	6.50
1956	NYSE	THO	Tue, Feb 22, 2000	6.19	6.44	6.16	6.44
1955	NYSE	THO	Fri, Feb 18, 2000	6.72	6.72	6.34	6.39
1954	NYSE	THO	Thu, Feb 17, 2000	6.63	6.72	6.58	6.72
1953	NYSE	THO	Wed, Feb 16, 2000	6.72	6.78	6.63	6.63
1952	NYSE	THO	Tue, Feb 15, 2000	6.77	6.77	6.69	6.69
1951	NYSE	THO	Mon, Feb 14, 2000	6.88	6.88	6.77	6.78
1950	NYSE	THO	Fri, Feb 11, 2000	6.86	6.86	6.78	6.81
1949	NYSE	THO	Thu, Feb 10, 2000	7.09	7.09	6.81	6.86
1948	NYSE	THO	Wed, Feb 9, 2000	7.20	7.20	7.05	7.05
1947	NYSE	THO	Tue, Feb 8, 2000	7.39	7.39	7.19	7.19
1946	NYSE	THO	Mon, Feb 7, 2000	7.58	7.58	7.38	7.38
1945	NYSE	THO	Fri, Feb 4, 2000	7.42	7.63	7.38	7.56
1944	NYSE	THO	Thu, Feb 3, 2000	7.63	7.64	7.44	7.47
1943	NYSE	THO	Wed, Feb 2, 2000	7.33	7.58	7.33	7.58
1942	NYSE	THO	Tue, Feb 1, 2000	7.33	7.41	7.31	7.33
1941	NYSE	THO	Mon, Jan 31, 2000	7.41	7.41	7.34	7.34
1940	NYSE	THO	Fri, Jan 28, 2000	7.42	7.48	7.38	7.38
1939	NYSE	THO	Thu, Jan 27, 2000	7.25	7.45	7.25	7.45
1938	NYSE	THO	Wed, Jan 26, 2000	7.31	7.31	7.25	7.31
1937	NYSE	THO	Tue, Jan 25, 2000	7.44	7.48	7.33	7.38
1936	NYSE	THO	Mon, Jan 24, 2000	7.47	7.48	7.41	7.44
1935	NYSE	THO	Fri, Jan 21, 2000	7.33	7.44	7.33	7.41
1934	NYSE	THO	Thu, Jan 20, 2000	7.31	7.48	7.31	7.36
1933	NYSE	THO	Wed, Jan 19, 2000	7.31	7.39	7.19	7.36
1932	NYSE	THO	Tue, Jan 18, 2000	7.34	7.34	7.31	7.31
1931	NYSE	THO	Fri, Jan 14, 2000	7.34	7.42	7.31	7.31
1930	NYSE	THO	Thu, Jan 13, 2000	7.14	7.38	7.14	7.31
1929	NYSE	THO	Wed, Jan 12, 2000	7.06	7.09	7.05	7.09
1928	NYSE	THO	Tue, Jan 11, 2000	7.25	7.25	7.02	7.11
1927	NYSE	THO	Mon, Jan 10, 2000	7.16	7.38	7.16	7.25
1926	NYSE	THO	Fri, Jan 7, 2000	7.17	7.17	7.11	7.16
1925	NYSE	THO	Thu, Jan 6, 2000	7.31	7.31	7.06	7.11
1924	NYSE	THO	Wed, Jan 5, 2000	7.44	7.47	7.34	7.34
1923	NYSE	THO	Tue, Jan 4, 2000	7.53	7.59	7.38	7.38
1922	NYSE	THO	Mon, Jan 3, 2000	7.58	7.58	7.53	7.55
1921	NYSE	THO	Fri, Dec 31, 1999	7.56	7.63	7.56	7.61
1920	NYSE	THO	Thu, Dec 30, 1999	7.47	7.59	7.44	7.53
1919	NYSE	THO	Wed, Dec 29, 1999	7.25	7.44	7.25	7.44
1918	NYSE	THO	Tue, Dec 28, 1999	7.25	7.25	7.05	7.14
1917	NYSE	THO	Mon, Dec 27, 1999	7.45	7.56	7.25	7.25
1916	NYSE	THO	Thu, Dec 23, 1999	7.30	7.38	7.09	7.33
1915	NYSE	THO	Wed, Dec 22, 1999	7.27	7.30	7.08	7.23
1914	NYSE	THO	Tue, Dec 21, 1999	7.30	7.31	7.13	7.27
1913	NYSE	THO	Mon, Dec 20, 1999	7.11	7.38	7.11	7.31
1912	NYSE	THO	Fri, Dec 17, 1999	7.22	7.30	7.13	7.14
1911	NYSE	THO	Thu, Dec 16, 1999	7.14	7.31	7.13	7.27
1910	NYSE	THO	Wed, Dec 15, 1999	7.16	7.25	7.13	7.17
1909	NYSE	THO	Tue, Dec 14, 1999	7.33	7.33	7.14	7.17
1908	NYSE	THO	Mon, Dec 13, 1999	7.13	7.38	7.13	7.27
1907	NYSE	THO	Fri, Dec 10, 1999	7.17	7.31	7.16	7.16
1906	NYSE	THO	Thu, Dec 9, 1999	7.30	7.44	7.17	7.20
1905	NYSE	THO	Wed, Dec 8, 1999	7.14	7.23	7.14	7.23
1904	NYSE	THO	Tue, Dec 7, 1999	7.13	7.28	6.98	7.19
1903	NYSE	THO	Mon, Dec 6, 1999	6.84	7.34	6.84	7.13
1902	NYSE	THO	Fri, Dec 3, 1999	6.88	7.25	6.83	6.88
1901	NYSE	THO	Thu, Dec 2, 1999	6.78	6.88	6.77	6.81
1900	NYSE	THO	Wed, Dec 1, 1999	6.97	7.00	6.81	6.81
1899	NYSE	THO	Tue, Nov 30, 1999	6.84	6.98	6.84	6.98
1898	NYSE	THO	Mon, Nov 29, 1999	6.88	6.91	6.77	6.88
1897	NYSE	THO	Fri, Nov 26, 1999	6.81	6.88	6.78	6.88
1896	NYSE	THO	Wed, Nov 24, 1999	6.92	6.92	6.80	6.81
1895	NYSE	THO	Tue, Nov 23, 1999	6.53	6.89	6.50	6.86
1894	NYSE	THO	Mon, Nov 22, 1999	6.55	6.69	6.50	6.53
1893	NYSE	THO	Fri, Nov 19, 1999	6.53	6.63	6.44	6.52
1892	NYSE	THO	Thu, Nov 18, 1999	6.02	6.48	5.98	6.42
1891	NYSE	THO	Wed, Nov 17, 1999	5.94	5.98	5.92	5.98
1890	NYSE	THO	Tue, Nov 16, 1999	5.94	5.94	5.91	5.92
1889	NYSE	THO	Mon, Nov 15, 1999	5.88	5.94	5.86	5.94
1888	NYSE	THO	Fri, Nov 12, 1999	5.78	5.91	5.75	5.89
1887	NYSE	THO	Thu, Nov 11, 1999	5.88	5.92	5.75	5.75
1886	NYSE	THO	Wed, Nov 10, 1999	6.19	6.19	6.00	6.00
1885	NYSE	THO	Tue, Nov 9, 1999	6.25	6.25	6.16	6.22
1884	NYSE	THO	Mon, Nov 8, 1999	6.25	6.31	6.25	6.28
1883	NYSE	THO	Fri, Nov 5, 1999	6.28	6.31	6.25	6.31
1882	NYSE	THO	Thu, Nov 4, 1999	6.31	6.31	6.25	6.25
1881	NYSE	THO	Wed, Nov 3, 1999	6.30	6.36	6.27	6.36
1880	NYSE	THO	Tue, Nov 2, 1999	6.30	6.36	6.30	6.36
1879	NYSE	THO	Mon, Nov 1, 1999	6.25	6.25	6.16	6.22
1878	NYSE	THO	Fri, Oct 29, 1999	6.38	6.38	6.30	6.31
1877	NYSE	THO	Thu, Oct 28, 1999	6.28	6.42	6.28	6.38
1876	NYSE	THO	Wed, Oct 27, 1999	6.13	6.31	6.13	6.25
1875	NYSE	THO	Tue, Oct 26, 1999	6.23	6.38	6.16	6.16
1874	NYSE	THO	Mon, Oct 25, 1999	6.38	6.38	6.23	6.23
1873	NYSE	THO	Fri, Oct 22, 1999	6.33	6.34	6.22	6.34
1872	NYSE	THO	Thu, Oct 21, 1999	6.27	6.28	6.17	6.20
1871	NYSE	THO	Wed, Oct 20, 1999	6.44	6.44	6.23	6.31
1870	NYSE	THO	Tue, Oct 19, 1999	6.48	6.48	6.44	6.44
1869	NYSE	THO	Mon, Oct 18, 1999	6.75	6.75	6.45	6.48
1868	NYSE	THO	Fri, Oct 15, 1999	6.75	6.81	6.70	6.75
1867	NYSE	THO	Thu, Oct 14, 1999	6.53	6.67	6.50	6.67
1866	NYSE	THO	Wed, Oct 13, 1999	6.53	6.56	6.52	6.56
1865	NYSE	THO	Tue, Oct 12, 1999	6.45	6.55	6.45	6.50
1864	NYSE	THO	Mon, Oct 11, 1999	6.41	6.53	6.41	6.50
1863	NYSE	THO	Fri, Oct 8, 1999	6.36	6.44	6.33	6.44
1862	NYSE	THO	Thu, Oct 7, 1999	6.39	6.44	6.38	6.39
1861	NYSE	THO	Wed, Oct 6, 1999	6.39	6.39	6.39	6.39
1860	NYSE	THO	Tue, Oct 5, 1999	6.38	6.41	6.34	6.39
1859	NYSE	THO	Mon, Oct 4, 1999	6.45	6.45	6.34	6.38
1858	NYSE	THO	Fri, Oct 1, 1999	6.38	6.41	6.38	6.41
1857	NYSE	THO	Thu, Sep 30, 1999	6.31	6.41	6.19	6.38
1856	NYSE	THO	Wed, Sep 29, 1999	6.47	6.56	6.28	6.33
1855	NYSE	THO	Tue, Sep 28, 1999	6.61	6.61	6.50	6.53
1854	NYSE	THO	Mon, Sep 27, 1999	6.63	6.73	6.61	6.61
1853	NYSE	THO	Fri, Sep 24, 1999	6.63	6.72	6.59	6.61
1852	NYSE	THO	Thu, Sep 23, 1999	6.67	6.77	6.67	6.67
1851	NYSE	THO	Wed, Sep 22, 1999	6.55	6.75	6.55	6.67
1850	NYSE	THO	Tue, Sep 21, 1999	6.16	6.48	6.13	6.48
1849	NYSE	THO	Mon, Sep 20, 1999	6.16	6.19	6.16	6.17
1848	NYSE	THO	Fri, Sep 17, 1999	6.25	6.28	6.13	6.20
1847	NYSE	THO	Thu, Sep 16, 1999	6.48	6.58	6.25	6.25
1846	NYSE	THO	Wed, Sep 15, 1999	6.50	6.52	6.47	6.50
1845	NYSE	THO	Tue, Sep 14, 1999	6.55	6.55	6.50	6.50
1844	NYSE	THO	Mon, Sep 13, 1999	6.59	6.59	6.50	6.50
1843	NYSE	THO	Fri, Sep 10, 1999	6.56	6.63	6.52	6.56
1842	NYSE	THO	Thu, Sep 9, 1999	6.53	6.53	6.52	6.53
1841	NYSE	THO	Wed, Sep 8, 1999	6.50	6.50	6.47	6.50
1840	NYSE	THO	Tue, Sep 7, 1999	6.55	6.55	6.41	6.50
1839	NYSE	THO	Fri, Sep 3, 1999	6.53	6.56	6.50	6.56
1838	NYSE	THO	Thu, Sep 2, 1999	6.38	6.59	6.31	6.48
1837	NYSE	THO	Wed, Sep 1, 1999	6.77	6.84	6.52	6.58
1836	NYSE	THO	Tue, Aug 31, 1999	6.81	6.81	6.72	6.72
1835	NYSE	THO	Mon, Aug 30, 1999	7.05	7.05	6.81	6.88
1834	NYSE	THO	Fri, Aug 27, 1999	6.97	7.02	6.92	7.00
1833	NYSE	THO	Thu, Aug 26, 1999	6.98	7.00	6.94	6.94
1832	NYSE	THO	Wed, Aug 25, 1999	7.06	7.06	6.80	6.94
1831	NYSE	THO	Tue, Aug 24, 1999	7.09	7.14	7.00	7.00
1830	NYSE	THO	Mon, Aug 23, 1999	7.16	7.16	7.13	7.13
1829	NYSE	THO	Fri, Aug 20, 1999	7.11	7.14	7.08	7.11
1828	NYSE	THO	Thu, Aug 19, 1999	7.44	7.44	7.02	7.05
1827	NYSE	THO	Wed, Aug 18, 1999	7.48	7.52	7.42	7.48
1826	NYSE	THO	Tue, Aug 17, 1999	7.47	7.56	7.47	7.48
1825	NYSE	THO	Mon, Aug 16, 1999	7.56	7.56	7.41	7.42
1824	NYSE	THO	Fri, Aug 13, 1999	7.47	7.56	7.44	7.56
1823	NYSE	THO	Thu, Aug 12, 1999	7.31	7.41	7.19	7.41
1822	NYSE	THO	Wed, Aug 11, 1999	7.25	7.31	7.25	7.28
1821	NYSE	THO	Tue, Aug 10, 1999	7.25	7.30	7.11	7.11
1820	NYSE	THO	Mon, Aug 9, 1999	7.22	7.36	7.22	7.28
1819	NYSE	THO	Fri, Aug 6, 1999	7.28	7.28	7.16	7.17
1818	NYSE	THO	Thu, Aug 5, 1999	7.27	7.27	7.13	7.25
1817	NYSE	THO	Wed, Aug 4, 1999	7.08	7.23	7.05	7.23
1816	NYSE	THO	Tue, Aug 3, 1999	7.31	7.33	7.06	7.14
1815	NYSE	THO	Mon, Aug 2, 1999	7.33	7.38	7.31	7.33
1814	NYSE	THO	Fri, Jul 30, 1999	7.31	7.38	7.27	7.38
1813	NYSE	THO	Thu, Jul 29, 1999	7.30	7.38	7.25	7.38
1812	NYSE	THO	Wed, Jul 28, 1999	7.38	7.39	7.34	7.38
1811	NYSE	THO	Tue, Jul 27, 1999	7.38	7.47	7.33	7.41
1810	NYSE	THO	Mon, Jul 26, 1999	7.38	7.41	7.25	7.31
1809	NYSE	THO	Fri, Jul 23, 1999	7.25	7.25	7.14	7.23
1808	NYSE	THO	Thu, Jul 22, 1999	7.13	7.31	7.13	7.25
1807	NYSE	THO	Wed, Jul 21, 1999	7.28	7.38	7.28	7.30
1806	NYSE	THO	Tue, Jul 20, 1999	7.22	7.41	7.19	7.22
1805	NYSE	THO	Mon, Jul 19, 1999	7.25	7.66	7.19	7.19
1804	NYSE	THO	Fri, Jul 16, 1999	7.19	7.25	7.16	7.22
1803	NYSE	THO	Thu, Jul 15, 1999	7.00	7.25	6.94	7.20
1802	NYSE	THO	Wed, Jul 14, 1999	7.16	7.16	6.94	7.00
1801	NYSE	THO	Tue, Jul 13, 1999	7.16	7.17	7.09	7.16
1800	NYSE	THO	Mon, Jul 12, 1999	7.13	7.19	6.97	7.16
1799	NYSE	THO	Fri, Jul 9, 1999	6.61	6.61	6.52	6.56
1798	NYSE	THO	Thu, Jul 8, 1999	6.53	6.63	6.38	6.63
1797	NYSE	THO	Wed, Jul 7, 1999	6.97	6.97	6.50	6.50
1796	NYSE	THO	Tue, Jul 6, 1999	7.06	7.08	6.94	6.94
1795	NYSE	THO	Fri, Jul 2, 1999	7.14	7.14	7.03	7.09
1794	NYSE	THO	Thu, Jul 1, 1999	7.14	7.17	7.09	7.17
1793	NYSE	THO	Wed, Jun 30, 1999	7.16	7.25	7.09	7.09
1792	NYSE	THO	Tue, Jun 29, 1999	6.94	7.17	6.94	7.09
1791	NYSE	THO	Mon, Jun 28, 1999	6.80	7.00	6.75	6.98
1790	NYSE	THO	Fri, Jun 25, 1999	6.80	6.88	6.80	6.84
1789	NYSE	THO	Thu, Jun 24, 1999	6.81	6.86	6.75	6.86
1788	NYSE	THO	Wed, Jun 23, 1999	6.86	6.88	6.83	6.83
1787	NYSE	THO	Tue, Jun 22, 1999	6.63	6.91	6.63	6.83
1786	NYSE	THO	Mon, Jun 21, 1999	6.47	6.64	6.47	6.64
1785	NYSE	THO	Fri, Jun 18, 1999	6.34	6.39	6.33	6.38
1784	NYSE	THO	Thu, Jun 17, 1999	6.23	6.38	6.23	6.25
1783	NYSE	THO	Wed, Jun 16, 1999	6.23	6.25	6.19	6.25
1782	NYSE	THO	Tue, Jun 15, 1999	6.42	6.42	6.23	6.25
1781	NYSE	THO	Mon, Jun 14, 1999	6.42	6.47	6.40	6.42
1780	NYSE	THO	Fri, Jun 11, 1999	6.69	6.69	6.38	6.38
1779	NYSE	THO	Thu, Jun 10, 1999	6.66	6.75	6.59	6.75
1778	NYSE	THO	Wed, Jun 9, 1999	6.50	6.63	6.50	6.63
1777	NYSE	THO	Tue, Jun 8, 1999	6.41	6.50	6.34	6.50
1776	NYSE	THO	Mon, Jun 7, 1999	6.19	6.38	6.13	6.38
1775	NYSE	THO	Fri, Jun 4, 1999	6.17	6.23	6.17	6.22
1774	NYSE	THO	Thu, Jun 3, 1999	6.19	6.19	6.09	6.19
1773	NYSE	THO	Wed, Jun 2, 1999	6.56	6.56	6.13	6.19
1772	NYSE	THO	Tue, Jun 1, 1999	6.55	6.55	6.55	6.55
1771	NYSE	THO	Fri, May 28, 1999	6.31	6.58	6.31	6.58
1770	NYSE	THO	Thu, May 27, 1999	6.36	6.38	6.30	6.31
1769	NYSE	THO	Wed, May 26, 1999	6.63	6.63	6.28	6.34
1768	NYSE	THO	Tue, May 25, 1999	6.69	6.72	6.59	6.63
1767	NYSE	THO	Mon, May 24, 1999	6.73	6.73	6.64	6.64
1766	NYSE	THO	Fri, May 21, 1999	6.69	6.72	6.69	6.72
1765	NYSE	THO	Thu, May 20, 1999	6.88	6.88	6.67	6.67
1764	NYSE	THO	Wed, May 19, 1999	7.03	7.06	6.94	6.94
1763	NYSE	THO	Tue, May 18, 1999	7.17	7.17	7.09	7.09
1762	NYSE	THO	Mon, May 17, 1999	7.22	7.23	7.11	7.14
1761	NYSE	THO	Fri, May 14, 1999	7.16	7.23	7.08	7.23
1760	NYSE	THO	Thu, May 13, 1999	6.81	7.22	6.69	7.17
1759	NYSE	THO	Wed, May 12, 1999	6.86	6.86	6.81	6.84
1758	NYSE	THO	Tue, May 11, 1999	6.94	6.94	6.88	6.89
1757	NYSE	THO	Mon, May 10, 1999	6.63	6.92	6.59	6.92
1756	NYSE	THO	Fri, May 7, 1999	6.91	6.91	6.59	6.63
1755	NYSE	THO	Thu, May 6, 1999	7.00	7.00	6.97	6.97
1754	NYSE	THO	Wed, May 5, 1999	7.19	7.30	7.00	7.03
1753	NYSE	THO	Tue, May 4, 1999	7.31	7.31	7.19	7.19
1752	NYSE	THO	Mon, May 3, 1999	7.50	7.53	7.47	7.47
1751	NYSE	THO	Fri, Apr 30, 1999	7.81	7.88	7.50	7.56
1750	NYSE	THO	Thu, Apr 29, 1999	7.88	7.88	7.59	7.88
1749	NYSE	THO	Wed, Apr 28, 1999	7.38	8.00	7.38	7.88
1748	NYSE	THO	Tue, Apr 27, 1999	6.91	7.38	6.91	7.38
1747	NYSE	THO	Mon, Apr 26, 1999	6.72	6.94	6.72	6.94
1746	NYSE	THO	Fri, Apr 23, 1999	6.81	6.84	6.78	6.78
1745	NYSE	THO	Thu, Apr 22, 1999	6.22	6.88	6.22	6.81
1744	NYSE	THO	Wed, Apr 21, 1999	6.06	6.25	6.06	6.19
1743	NYSE	THO	Tue, Apr 20, 1999	6.06	6.09	5.88	6.06
1742	NYSE	THO	Mon, Apr 19, 1999	6.23	6.23	6.13	6.13
1741	NYSE	THO	Fri, Apr 16, 1999	6.16	6.23	6.16	6.19
1740	NYSE	THO	Thu, Apr 15, 1999	6.11	6.13	6.09	6.09
1739	NYSE	THO	Wed, Apr 14, 1999	6.05	6.20	6.05	6.09
1738	NYSE	THO	Tue, Apr 13, 1999	6.06	6.14	6.05	6.06
1737	NYSE	THO	Mon, Apr 12, 1999	5.88	6.08	5.88	6.00
1736	NYSE	THO	Fri, Apr 9, 1999	5.88	5.88	5.81	5.86
1735	NYSE	THO	Thu, Apr 8, 1999	5.73	5.81	5.69	5.81
1734	NYSE	THO	Wed, Apr 7, 1999	5.81	5.81	5.69	5.72
1733	NYSE	THO	Tue, Apr 6, 1999	5.78	5.91	5.78	5.86
1732	NYSE	THO	Mon, Apr 5, 1999	5.70	5.78	5.66	5.75
1731	NYSE	THO	Thu, Apr 1, 1999	5.72	5.72	5.67	5.69
1730	NYSE	THO	Wed, Mar 31, 1999	5.81	5.86	5.66	5.66
1729	NYSE	THO	Tue, Mar 30, 1999	5.84	5.84	5.80	5.81
1728	NYSE	THO	Mon, Mar 29, 1999	5.83	5.88	5.80	5.83
1727	NYSE	THO	Fri, Mar 26, 1999	5.84	5.86	5.80	5.84
1726	NYSE	THO	Thu, Mar 25, 1999	5.63	5.81	5.59	5.81
1725	NYSE	THO	Wed, Mar 24, 1999	5.59	5.69	5.56	5.61
1724	NYSE	THO	Tue, Mar 23, 1999	5.72	5.72	5.66	5.66
1723	NYSE	THO	Mon, Mar 22, 1999	5.86	5.88	5.63	5.69
1722	NYSE	THO	Fri, Mar 19, 1999	5.92	5.95	5.88	5.91
1721	NYSE	THO	Thu, Mar 18, 1999	5.91	5.97	5.91	5.94
1720	NYSE	THO	Wed, Mar 17, 1999	6.13	6.13	5.88	5.97
1719	NYSE	THO	Tue, Mar 16, 1999	6.16	6.16	6.11	6.13
1718	NYSE	THO	Mon, Mar 15, 1999	6.28	6.28	6.19	6.22
1717	NYSE	THO	Fri, Mar 12, 1999	5.95	6.31	5.95	6.23
1716	NYSE	THO	Thu, Mar 11, 1999	6.16	6.19	5.98	5.98
1715	NYSE	THO	Wed, Mar 10, 1999	6.23	6.23	6.20	6.20
1714	NYSE	THO	Tue, Mar 9, 1999	6.27	6.27	6.27	6.27
1713	NYSE	THO	Mon, Mar 8, 1999	6.23	6.23	6.22	6.22
1712	NYSE	THO	Fri, Mar 5, 1999	6.14	6.22	6.13	6.20
1711	NYSE	THO	Thu, Mar 4, 1999	6.19	6.19	6.14	6.14
1710	NYSE	THO	Wed, Mar 3, 1999	6.25	6.27	6.22	6.22
1709	NYSE	THO	Tue, Mar 2, 1999	6.25	6.25	6.19	6.19
1708	NYSE	THO	Mon, Mar 1, 1999	6.22	6.25	6.22	6.22
1707	NYSE	THO	Fri, Feb 26, 1999	6.16	6.25	6.16	6.19
1706	NYSE	THO	Thu, Feb 25, 1999	6.13	6.19	6.13	6.13
1705	NYSE	THO	Wed, Feb 24, 1999	6.25	6.38	6.25	6.30
1704	NYSE	THO	Tue, Feb 23, 1999	6.31	6.31	6.25	6.30
1703	NYSE	THO	Mon, Feb 22, 1999	6.25	6.28	6.20	6.28
1702	NYSE	THO	Fri, Feb 19, 1999	6.25	6.33	6.25	6.27
1701	NYSE	THO	Thu, Feb 18, 1999	6.33	6.34	6.31	6.34
1700	NYSE	THO	Wed, Feb 17, 1999	6.53	6.55	6.33	6.38
1699	NYSE	THO	Tue, Feb 16, 1999	6.50	6.66	6.50	6.50
1698	NYSE	THO	Fri, Feb 12, 1999	6.34	6.56	6.34	6.50
1697	NYSE	THO	Thu, Feb 11, 1999	6.36	6.38	6.31	6.34
1696	NYSE	THO	Wed, Feb 10, 1999	6.41	6.45	6.38	6.39
1695	NYSE	THO	Tue, Feb 9, 1999	6.25	6.44	6.25	6.44
1694	NYSE	THO	Mon, Feb 8, 1999	6.44	6.44	6.30	6.30
1693	NYSE	THO	Fri, Feb 5, 1999	6.59	6.59	6.34	6.38
1692	NYSE	THO	Thu, Feb 4, 1999	7.03	7.03	6.53	6.66
1691	NYSE	THO	Wed, Feb 3, 1999	7.13	7.25	7.06	7.09
1690	NYSE	THO	Tue, Feb 2, 1999	6.41	7.06	6.41	7.06
1689	NYSE	THO	Mon, Feb 1, 1999	6.50	6.50	6.39	6.47
1688	NYSE	THO	Fri, Jan 29, 1999	6.47	6.58	6.47	6.50
1687	NYSE	THO	Thu, Jan 28, 1999	6.34	6.41	6.30	6.41
1686	NYSE	THO	Wed, Jan 27, 1999	6.56	6.56	6.38	6.38
1685	NYSE	THO	Tue, Jan 26, 1999	6.47	6.56	6.47	6.56
1684	NYSE	THO	Mon, Jan 25, 1999	6.56	6.56	6.45	6.53
1683	NYSE	THO	Fri, Jan 22, 1999	6.53	6.63	6.53	6.63
1682	NYSE	THO	Thu, Jan 21, 1999	6.56	6.56	6.56	6.56
1681	NYSE	THO	Wed, Jan 20, 1999	6.58	6.61	6.53	6.58
1680	NYSE	THO	Tue, Jan 19, 1999	6.55	6.61	6.52	6.61
1679	NYSE	THO	Fri, Jan 15, 1999	6.66	6.69	6.58	6.58
1678	NYSE	THO	Thu, Jan 14, 1999	6.44	6.75	6.44	6.70
1677	NYSE	THO	Wed, Jan 13, 1999	6.56	6.56	6.47	6.50
1676	NYSE	THO	Tue, Jan 12, 1999	6.64	6.66	6.59	6.61
1675	NYSE	THO	Mon, Jan 11, 1999	6.70	6.72	6.66	6.67
1674	NYSE	THO	Fri, Jan 8, 1999	6.44	6.66	6.38	6.66
1673	NYSE	THO	Thu, Jan 7, 1999	6.16	6.44	6.00	6.44
1672	NYSE	THO	Wed, Jan 6, 1999	6.19	6.19	6.13	6.19
1671	NYSE	THO	Tue, Jan 5, 1999	6.16	6.31	6.13	6.14
1670	NYSE	THO	Mon, Jan 4, 1999	6.38	6.39	6.22	6.22
1669	NYSE	THO	Thu, Dec 31, 1998	6.25	6.38	6.13	6.38
1668	NYSE	THO	Wed, Dec 30, 1998	6.45	6.45	6.33	6.33
1667	NYSE	THO	Tue, Dec 29, 1998	6.47	6.50	6.45	6.47
1666	NYSE	THO	Mon, Dec 28, 1998	6.56	6.56	6.50	6.53
1665	NYSE	THO	Thu, Dec 24, 1998	6.66	6.66	6.41	6.50
1664	NYSE	THO	Wed, Dec 23, 1998	6.25	6.63	6.19	6.63
1663	NYSE	THO	Tue, Dec 22, 1998	6.03	6.28	6.03	6.23
1662	NYSE	THO	Mon, Dec 21, 1998	5.86	6.13	5.86	5.98
1661	NYSE	THO	Fri, Dec 18, 1998	5.72	6.13	5.72	5.94
1660	NYSE	THO	Thu, Dec 17, 1998	5.63	5.75	5.63	5.75
1659	NYSE	THO	Wed, Dec 16, 1998	5.38	5.63	5.38	5.59
1658	NYSE	THO	Tue, Dec 15, 1998	5.19	5.31	5.15	5.31
1657	NYSE	THO	Mon, Dec 14, 1998	5.59	5.59	5.19	5.19
1656	NYSE	THO	Fri, Dec 11, 1998	5.69	5.69	5.63	5.66
1655	NYSE	THO	Thu, Dec 10, 1998	5.69	5.75	5.63	5.69
1654	NYSE	THO	Wed, Dec 9, 1998	5.75	5.83	5.72	5.72
1653	NYSE	THO	Tue, Dec 8, 1998	5.75	5.75	5.72	5.72
1652	NYSE	THO	Mon, Dec 7, 1998	5.84	5.84	5.77	5.78
1651	NYSE	THO	Fri, Dec 4, 1998	5.81	5.86	5.78	5.86
1650	NYSE	THO	Thu, Dec 3, 1998	5.81	5.84	5.81	5.84
1649	NYSE	THO	Wed, Dec 2, 1998	5.81	5.88	5.81	5.81
1648	NYSE	THO	Tue, Dec 1, 1998	6.00	6.00	5.75	5.78
1647	NYSE	THO	Mon, Nov 30, 1998	5.94	5.97	5.81	5.97
1646	NYSE	THO	Fri, Nov 27, 1998	5.91	5.91	5.84	5.91
1645	NYSE	THO	Wed, Nov 25, 1998	5.81	5.84	5.81	5.84
1644	NYSE	THO	Tue, Nov 24, 1998	5.88	5.88	5.83	5.84
1643	NYSE	THO	Mon, Nov 23, 1998	5.91	5.91	5.78	5.81
1642	NYSE	THO	Fri, Nov 20, 1998	5.94	5.94	5.77	5.86
1641	NYSE	THO	Thu, Nov 19, 1998	5.95	6.06	5.95	6.00
1640	NYSE	THO	Wed, Nov 18, 1998	5.78	5.89	5.75	5.89
1639	NYSE	THO	Tue, Nov 17, 1998	5.91	5.91	5.77	5.81
1638	NYSE	THO	Mon, Nov 16, 1998	5.91	5.94	5.88	5.91
1637	NYSE	THO	Fri, Nov 13, 1998	6.00	6.00	5.84	5.92
1636	NYSE	THO	Thu, Nov 12, 1998	6.09	6.09	5.95	5.95
1635	NYSE	THO	Wed, Nov 11, 1998	6.09	6.09	6.00	6.03
1634	NYSE	THO	Tue, Nov 10, 1998	6.02	6.06	6.00	6.06
1633	NYSE	THO	Mon, Nov 9, 1998	6.03	6.09	6.00	6.02
1632	NYSE	THO	Fri, Nov 6, 1998	6.13	6.13	6.03	6.03
1631	NYSE	THO	Thu, Nov 5, 1998	6.03	6.17	5.97	6.11
1630	NYSE	THO	Wed, Nov 4, 1998	5.94	6.09	5.94	6.09
1629	NYSE	THO	Tue, Nov 3, 1998	5.56	5.88	5.53	5.86
1628	NYSE	THO	Mon, Nov 2, 1998	5.50	5.72	5.50	5.63
1627	NYSE	THO	Fri, Oct 30, 1998	5.75	5.81	5.56	5.56
1626	NYSE	THO	Thu, Oct 29, 1998	5.77	5.84	5.75	5.75
1625	NYSE	THO	Wed, Oct 28, 1998	5.73	5.81	5.69	5.80
1624	NYSE	THO	Tue, Oct 27, 1998	5.63	5.81	5.56	5.72
1623	NYSE	THO	Mon, Oct 26, 1998	5.25	5.50	5.25	5.50
1622	NYSE	THO	Fri, Oct 23, 1998	5.17	5.28	5.17	5.19
1621	NYSE	THO	Thu, Oct 22, 1998	5.28	5.31	5.17	5.17
1620	NYSE	THO	Wed, Oct 21, 1998	5.06	5.34	5.06	5.22
1619	NYSE	THO	Tue, Oct 20, 1998	5.09	5.16	5.08	5.13
1618	NYSE	THO	Mon, Oct 19, 1998	5.11	5.11	5.09	5.09
1617	NYSE	THO	Fri, Oct 16, 1998	5.09	5.11	5.08	5.11
1616	NYSE	THO	Thu, Oct 15, 1998	5.08	5.09	5.08	5.09
1615	NYSE	THO	Wed, Oct 14, 1998	5.09	5.11	5.05	5.11
1614	NYSE	THO	Tue, Oct 13, 1998	5.16	5.17	5.11	5.11
1613	NYSE	THO	Mon, Oct 12, 1998	5.19	5.20	5.16	5.16
1612	NYSE	THO	Fri, Oct 9, 1998	5.17	5.22	5.17	5.19
1611	NYSE	THO	Thu, Oct 8, 1998	5.19	5.23	5.16	5.20
1610	NYSE	THO	Wed, Oct 7, 1998	5.22	5.25	5.22	5.25
1609	NYSE	THO	Tue, Oct 6, 1998	5.28	5.31	5.22	5.22
1608	NYSE	THO	Mon, Oct 5, 1998	5.22	5.25	5.16	5.22
1607	NYSE	THO	Fri, Oct 2, 1998	5.19	5.22	5.16	5.16
1606	NYSE	THO	Thu, Oct 1, 1998	5.25	5.25	5.19	5.23
1605	NYSE	THO	Wed, Sep 30, 1998	5.19	5.31	5.13	5.31
1604	NYSE	THO	Tue, Sep 29, 1998	5.25	5.25	5.16	5.25
1603	NYSE	THO	Mon, Sep 28, 1998	5.28	5.31	5.25	5.31
1602	NYSE	THO	Fri, Sep 25, 1998	5.30	5.33	5.30	5.31
1601	NYSE	THO	Thu, Sep 24, 1998	5.25	5.30	5.25	5.30
1600	NYSE	THO	Wed, Sep 23, 1998	5.69	5.70	5.36	5.36
1599	NYSE	THO	Tue, Sep 22, 1998	5.66	5.67	5.64	5.66
1598	NYSE	THO	Mon, Sep 21, 1998	5.59	5.66	5.56	5.66
1597	NYSE	THO	Fri, Sep 18, 1998	5.53	5.64	5.53	5.64
1596	NYSE	THO	Thu, Sep 17, 1998	5.48	5.52	5.47	5.48
1595	NYSE	THO	Wed, Sep 16, 1998	5.50	5.53	5.48	5.48
1594	NYSE	THO	Tue, Sep 15, 1998	5.44	5.47	5.41	5.42
1593	NYSE	THO	Mon, Sep 14, 1998	5.22	5.45	5.22	5.45
1592	NYSE	THO	Fri, Sep 11, 1998	5.09	5.16	5.02	5.16
1591	NYSE	THO	Thu, Sep 10, 1998	5.06	5.13	5.06	5.13
1590	NYSE	THO	Wed, Sep 9, 1998	5.19	5.19	5.13	5.13
1589	NYSE	THO	Tue, Sep 8, 1998	5.09	5.13	5.09	5.13
1588	NYSE	THO	Fri, Sep 4, 1998	5.03	5.05	5.03	5.05
1587	NYSE	THO	Thu, Sep 3, 1998	5.03	5.05	5.02	5.03
1586	NYSE	THO	Wed, Sep 2, 1998	5.03	5.06	5.00	5.06
1585	NYSE	THO	Tue, Sep 1, 1998	5.13	5.13	5.03	5.05
1584	NYSE	THO	Mon, Aug 31, 1998	5.14	5.16	5.13	5.14
1583	NYSE	THO	Fri, Aug 28, 1998	5.22	5.22	5.14	5.14
1582	NYSE	THO	Thu, Aug 27, 1998	5.31	5.31	5.22	5.23
1581	NYSE	THO	Wed, Aug 26, 1998	5.31	5.38	5.31	5.34
1580	NYSE	THO	Tue, Aug 25, 1998	5.36	5.38	5.33	5.33
1579	NYSE	THO	Mon, Aug 24, 1998	5.39	5.42	5.36	5.38
1578	NYSE	THO	Fri, Aug 21, 1998	5.50	5.50	5.39	5.41
1577	NYSE	THO	Thu, Aug 20, 1998	5.78	5.78	5.52	5.52
1576	NYSE	THO	Wed, Aug 19, 1998	5.84	5.86	5.78	5.83
1575	NYSE	THO	Tue, Aug 18, 1998	5.78	5.81	5.78	5.81
1574	NYSE	THO	Mon, Aug 17, 1998	5.80	5.86	5.78	5.80
1573	NYSE	THO	Fri, Aug 14, 1998	5.83	5.83	5.81	5.83
1572	NYSE	THO	Thu, Aug 13, 1998	5.89	5.94	5.84	5.88
1571	NYSE	THO	Wed, Aug 12, 1998	6.09	6.11	5.92	5.95
1570	NYSE	THO	Tue, Aug 11, 1998	6.45	6.45	6.13	6.16
1569	NYSE	THO	Mon, Aug 10, 1998	6.50	6.50	6.45	6.45
1568	NYSE	THO	Fri, Aug 7, 1998	6.47	6.56	6.47	6.56
1567	NYSE	THO	Thu, Aug 6, 1998	6.22	6.47	6.22	6.47
1566	NYSE	THO	Wed, Aug 5, 1998	6.16	6.22	6.06	6.22
1565	NYSE	THO	Tue, Aug 4, 1998	6.28	6.31	6.16	6.22
1564	NYSE	THO	Mon, Aug 3, 1998	6.27	6.31	6.25	6.28
1563	NYSE	THO	Fri, Jul 31, 1998	6.42	6.42	6.27	6.27
1562	NYSE	THO	Thu, Jul 30, 1998	6.50	6.50	6.42	6.45
1561	NYSE	THO	Wed, Jul 29, 1998	6.42	6.48	6.42	6.48
1560	NYSE	THO	Tue, Jul 28, 1998	6.44	6.44	6.41	6.44
1559	NYSE	THO	Mon, Jul 27, 1998	6.50	6.50	6.44	6.50
1558	NYSE	THO	Fri, Jul 24, 1998	6.72	6.72	6.50	6.50
1557	NYSE	THO	Thu, Jul 23, 1998	6.81	6.84	6.77	6.77
1556	NYSE	THO	Wed, Jul 22, 1998	6.84	6.88	6.72	6.88
1555	NYSE	THO	Tue, Jul 21, 1998	6.98	6.98	6.91	6.97
1554	NYSE	THO	Mon, Jul 20, 1998	6.98	6.98	6.95	6.98
1553	NYSE	THO	Fri, Jul 17, 1998	7.03	7.03	6.97	6.98
1552	NYSE	THO	Thu, Jul 16, 1998	6.94	7.03	6.88	7.03
1551	NYSE	THO	Wed, Jul 15, 1998	6.94	6.98	6.91	6.98
1550	NYSE	THO	Tue, Jul 14, 1998	6.94	6.97	6.91	6.91
1549	NYSE	THO	Mon, Jul 13, 1998	6.91	7.00	6.91	7.00
1548	NYSE	THO	Fri, Jul 10, 1998	6.88	6.95	6.84	6.95
1547	NYSE	THO	Thu, Jul 9, 1998	6.83	6.88	6.83	6.86
1546	NYSE	THO	Wed, Jul 8, 1998	6.75	6.84	6.75	6.83
1545	NYSE	THO	Tue, Jul 7, 1998	6.91	6.91	6.78	6.78
1544	NYSE	THO	Mon, Jul 6, 1998	7.06	7.06	6.94	6.94
1543	NYSE	THO	Thu, Jul 2, 1998	7.09	7.11	7.08	7.08
1542	NYSE	THO	Wed, Jul 1, 1998	6.97	7.09	6.97	7.08
1541	NYSE	THO	Tue, Jun 30, 1998	6.77	6.92	6.77	6.92
1540	NYSE	THO	Mon, Jun 29, 1998	6.77	6.83	6.77	6.80
1539	NYSE	THO	Fri, Jun 26, 1998	6.56	6.73	6.55	6.73
1538	NYSE	THO	Thu, Jun 25, 1998	6.34	6.63	6.34	6.63
1537	NYSE	THO	Wed, Jun 24, 1998	6.34	6.34	6.23	6.28
1536	NYSE	THO	Tue, Jun 23, 1998	6.36	6.36	6.31	6.31
1535	NYSE	THO	Mon, Jun 22, 1998	6.31	6.34	6.25	6.34
1534	NYSE	THO	Fri, Jun 19, 1998	6.56	6.56	6.33	6.33
1533	NYSE	THO	Thu, Jun 18, 1998	6.41	6.50	6.38	6.50
1532	NYSE	THO	Wed, Jun 17, 1998	6.38	6.44	6.34	6.38
1531	NYSE	THO	Tue, Jun 16, 1998	6.48	6.48	6.36	6.36
1530	NYSE	THO	Mon, Jun 15, 1998	6.70	6.70	6.50	6.52
1529	NYSE	THO	Fri, Jun 12, 1998	6.75	6.75	6.66	6.72
1528	NYSE	THO	Thu, Jun 11, 1998	6.88	6.88	6.73	6.75
1527	NYSE	THO	Wed, Jun 10, 1998	7.06	7.09	6.92	6.92
1526	NYSE	THO	Tue, Jun 9, 1998	7.00	7.06	7.00	7.06
1525	NYSE	THO	Mon, Jun 8, 1998	7.05	7.05	6.98	7.00
1524	NYSE	THO	Fri, Jun 5, 1998	6.91	7.05	6.91	7.05
1523	NYSE	THO	Thu, Jun 4, 1998	6.73	6.84	6.73	6.84
1522	NYSE	THO	Wed, Jun 3, 1998	6.70	6.73	6.69	6.73
1521	NYSE	THO	Tue, Jun 2, 1998	6.72	6.73	6.69	6.73
1520	NYSE	THO	Mon, Jun 1, 1998	6.92	6.92	6.75	6.75
1519	NYSE	THO	Fri, May 29, 1998	6.81	6.92	6.69	6.92
1518	NYSE	THO	Thu, May 28, 1998	6.47	6.75	6.47	6.75
1517	NYSE	THO	Wed, May 27, 1998	6.44	6.44	6.41	6.44
1516	NYSE	THO	Tue, May 26, 1998	6.48	6.48	6.39	6.39
1515	NYSE	THO	Fri, May 22, 1998	6.44	6.48	6.38	6.48
1514	NYSE	THO	Thu, May 21, 1998	6.22	6.50	6.22	6.50
1513	NYSE	THO	Wed, May 20, 1998	6.42	6.42	6.25	6.28
1512	NYSE	THO	Tue, May 19, 1998	6.38	6.47	6.31	6.42
1511	NYSE	THO	Mon, May 18, 1998	6.22	6.38	6.22	6.38
1510	NYSE	THO	Fri, May 15, 1998	6.38	6.44	6.25	6.25
1509	NYSE	THO	Thu, May 14, 1998	6.55	6.55	6.41	6.41
1508	NYSE	THO	Wed, May 13, 1998	6.53	6.56	6.48	6.55
1507	NYSE	THO	Tue, May 12, 1998	6.50	6.56	6.47	6.47
1506	NYSE	THO	Mon, May 11, 1998	6.41	6.47	6.41	6.47
1505	NYSE	THO	Fri, May 8, 1998	6.19	6.34	6.19	6.34
1504	NYSE	THO	Thu, May 7, 1998	6.11	6.19	6.11	6.13
1503	NYSE	THO	Wed, May 6, 1998	6.11	6.14	6.11	6.11
1502	NYSE	THO	Tue, May 5, 1998	6.58	6.58	6.09	6.13
1501	NYSE	THO	Mon, May 4, 1998	6.47	6.56	6.47	6.55
1500	NYSE	THO	Fri, May 1, 1998	6.55	6.56	6.53	6.56
1499	NYSE	THO	Thu, Apr 30, 1998	6.25	6.56	6.23	6.53
1498	NYSE	THO	Wed, Apr 29, 1998	6.47	6.47	6.19	6.22
1497	NYSE	THO	Tue, Apr 28, 1998	6.48	6.53	6.47	6.47
1496	NYSE	THO	Mon, Apr 27, 1998	6.52	6.56	6.45	6.48
1495	NYSE	THO	Fri, Apr 24, 1998	6.50	6.56	6.50	6.53
1494	NYSE	THO	Thu, Apr 23, 1998	6.41	6.53	6.41	6.45
1493	NYSE	THO	Wed, Apr 22, 1998	6.47	6.47	6.44	6.44
1492	NYSE	THO	Tue, Apr 21, 1998	6.34	6.53	6.34	6.47
1491	NYSE	THO	Mon, Apr 20, 1998	6.22	6.38	6.22	6.33
1490	NYSE	THO	Fri, Apr 17, 1998	6.09	6.19	6.09	6.19
1489	NYSE	THO	Thu, Apr 16, 1998	6.34	6.34	6.13	6.16
1488	NYSE	THO	Wed, Apr 15, 1998	6.48	6.55	6.19	6.36
1487	NYSE	THO	Tue, Apr 14, 1998	6.67	6.67	6.45	6.45
1486	NYSE	THO	Mon, Apr 13, 1998	6.67	6.70	6.61	6.67
1485	NYSE	THO	Thu, Apr 9, 1998	6.53	6.64	6.53	6.64
1484	NYSE	THO	Wed, Apr 8, 1998	6.50	6.52	6.45	6.50
1483	NYSE	THO	Tue, Apr 7, 1998	6.67	6.69	6.44	6.48
1482	NYSE	THO	Mon, Apr 6, 1998	6.71	6.75	6.71	6.71
1481	NYSE	THO	Fri, Apr 3, 1998	6.67	6.69	6.63	6.67
1480	NYSE	THO	Thu, Apr 2, 1998	6.67	6.69	6.63	6.65
1479	NYSE	THO	Wed, Apr 1, 1998	6.79	6.79	6.57	6.65
1478	NYSE	THO	Tue, Mar 31, 1998	6.84	6.84	6.82	6.82
1477	NYSE	THO	Mon, Mar 30, 1998	6.88	6.88	6.84	6.84
1476	NYSE	THO	Fri, Mar 27, 1998	6.86	6.88	6.84	6.88
1475	NYSE	THO	Thu, Mar 26, 1998	6.69	6.84	6.69	6.84
1474	NYSE	THO	Wed, Mar 25, 1998	6.57	6.67	6.57	6.67
1473	NYSE	THO	Tue, Mar 24, 1998	6.60	6.63	6.53	6.55
1472	NYSE	THO	Mon, Mar 23, 1998	6.60	6.64	6.57	6.57
1471	NYSE	THO	Fri, Mar 20, 1998	6.64	6.64	6.54	6.58
1470	NYSE	THO	Thu, Mar 19, 1998	6.91	6.91	6.70	6.70
1469	NYSE	THO	Wed, Mar 18, 1998	7.13	7.13	6.83	6.91
1468	NYSE	THO	Tue, Mar 17, 1998	7.17	7.17	7.11	7.13
1467	NYSE	THO	Mon, Mar 16, 1998	7.26	7.27	7.19	7.19
1466	NYSE	THO	Fri, Mar 13, 1998	7.28	7.29	7.24	7.27
1465	NYSE	THO	Thu, Mar 12, 1998	7.29	7.29	7.19	7.28
1464	NYSE	THO	Wed, Mar 11, 1998	7.29	7.42	7.25	7.25
1463	NYSE	THO	Tue, Mar 10, 1998	7.08	7.33	7.08	7.25
1462	NYSE	THO	Mon, Mar 9, 1998	6.86	7.02	6.86	7.02
1461	NYSE	THO	Fri, Mar 6, 1998	6.75	6.83	6.75	6.82
1460	NYSE	THO	Thu, Mar 5, 1998	6.59	6.75	6.57	6.75
1459	NYSE	THO	Wed, Mar 4, 1998	6.67	6.68	6.61	6.61
1458	NYSE	THO	Tue, Mar 3, 1998	6.64	6.64	6.64	6.64
1457	NYSE	THO	Mon, Mar 2, 1998	6.63	6.65	6.60	6.64
1456	NYSE	THO	Fri, Feb 27, 1998	6.69	6.69	6.65	6.65
1455	NYSE	THO	Thu, Feb 26, 1998	6.69	6.70	6.65	6.68
1454	NYSE	THO	Wed, Feb 25, 1998	6.69	6.71	6.69	6.71
1453	NYSE	THO	Tue, Feb 24, 1998	6.67	6.69	6.63	6.69
1452	NYSE	THO	Mon, Feb 23, 1998	6.60	6.74	6.60	6.69
1451	NYSE	THO	Fri, Feb 20, 1998	6.57	6.59	6.57	6.59
1450	NYSE	THO	Thu, Feb 19, 1998	6.67	6.67	6.56	6.57
1449	NYSE	THO	Wed, Feb 18, 1998	6.42	6.75	6.42	6.56
1448	NYSE	THO	Tue, Feb 17, 1998	6.04	6.38	6.04	6.38
1447	NYSE	THO	Fri, Feb 13, 1998	5.98	6.05	5.96	6.01
1446	NYSE	THO	Thu, Feb 12, 1998	5.94	5.98	5.94	5.94
1445	NYSE	THO	Wed, Feb 11, 1998	5.93	5.93	5.92	5.92
1444	NYSE	THO	Tue, Feb 10, 1998	5.67	5.98	5.67	5.95
1443	NYSE	THO	Mon, Feb 9, 1998	5.47	5.65	5.47	5.65
1442	NYSE	THO	Fri, Feb 6, 1998	5.31	5.45	5.31	5.45
1441	NYSE	THO	Thu, Feb 5, 1998	5.08	5.27	5.08	5.27
1440	NYSE	THO	Wed, Feb 4, 1998	5.06	5.07	5.04	5.04
1439	NYSE	THO	Tue, Feb 3, 1998	5.38	5.38	5.06	5.06
1438	NYSE	THO	Mon, Feb 2, 1998	5.50	5.54	5.31	5.38
1437	NYSE	THO	Fri, Jan 30, 1998	5.55	5.55	5.52	5.52
1436	NYSE	THO	Thu, Jan 29, 1998	5.49	5.55	5.49	5.55
1435	NYSE	THO	Wed, Jan 28, 1998	5.48	5.53	5.48	5.51
1434	NYSE	THO	Tue, Jan 27, 1998	5.46	5.48	5.46	5.48
1433	NYSE	THO	Mon, Jan 26, 1998	5.56	5.56	5.46	5.46
1432	NYSE	THO	Fri, Jan 23, 1998	5.61	5.61	5.52	5.54
1431	NYSE	THO	Thu, Jan 22, 1998	5.67	5.67	5.64	5.64
1430	NYSE	THO	Wed, Jan 21, 1998	5.75	5.75	5.66	5.67
1429	NYSE	THO	Tue, Jan 20, 1998	5.74	5.74	5.69	5.71
1428	NYSE	THO	Fri, Jan 16, 1998	5.68	5.78	5.68	5.78
1427	NYSE	THO	Thu, Jan 15, 1998	5.69	5.69	5.65	5.66
1426	NYSE	THO	Wed, Jan 14, 1998	5.67	5.69	5.67	5.67
1425	NYSE	THO	Tue, Jan 13, 1998	5.73	5.73	5.68	5.69
1424	NYSE	THO	Mon, Jan 12, 1998	5.78	5.78	5.71	5.71
1423	NYSE	THO	Fri, Jan 9, 1998	5.71	5.85	5.69	5.79
1422	NYSE	THO	Thu, Jan 8, 1998	5.70	5.71	5.70	5.71
1421	NYSE	THO	Wed, Jan 7, 1998	5.70	5.72	5.66	5.72
1420	NYSE	THO	Tue, Jan 6, 1998	5.49	5.68	5.46	5.68
1419	NYSE	THO	Mon, Jan 5, 1998	5.68	5.68	5.52	5.52
1418	NYSE	THO	Fri, Jan 2, 1998	5.68	5.69	5.65	5.66
1417	NYSE	THO	Wed, Dec 31, 1997	5.74	5.76	5.72	5.72
1416	NYSE	THO	Tue, Dec 30, 1997	5.58	5.71	5.58	5.70
1415	NYSE	THO	Mon, Dec 29, 1997	5.52	5.56	5.52	5.56
1414	NYSE	THO	Fri, Dec 26, 1997	5.51	5.54	5.51	5.54
1413	NYSE	THO	Wed, Dec 24, 1997	5.50	5.53	5.50	5.53
1412	NYSE	THO	Tue, Dec 23, 1997	5.52	5.53	5.49	5.53
1411	NYSE	THO	Mon, Dec 22, 1997	5.50	5.53	5.49	5.52
1410	NYSE	THO	Fri, Dec 19, 1997	5.43	5.49	5.43	5.49
1409	NYSE	THO	Thu, Dec 18, 1997	5.48	5.49	5.48	5.48
1408	NYSE	THO	Wed, Dec 17, 1997	5.46	5.48	5.43	5.48
1407	NYSE	THO	Tue, Dec 16, 1997	5.43	5.49	5.41	5.42
1406	NYSE	THO	Mon, Dec 15, 1997	5.47	5.47	5.39	5.45
1405	NYSE	THO	Fri, Dec 12, 1997	5.48	5.49	5.46	5.49
1404	NYSE	THO	Thu, Dec 11, 1997	5.60	5.60	5.50	5.51
1403	NYSE	THO	Wed, Dec 10, 1997	5.67	5.69	5.57	5.61
1402	NYSE	THO	Tue, Dec 9, 1997	5.63	5.65	5.63	5.65
1401	NYSE	THO	Mon, Dec 8, 1997	5.71	5.71	5.61	5.61
1400	NYSE	THO	Fri, Dec 5, 1997	5.64	5.75	5.57	5.75
1399	NYSE	THO	Thu, Dec 4, 1997	5.60	5.67	5.60	5.61
1398	NYSE	THO	Wed, Dec 3, 1997	5.51	5.59	5.51	5.58
1397	NYSE	THO	Tue, Dec 2, 1997	5.45	5.52	5.45	5.52
1396	NYSE	THO	Mon, Dec 1, 1997	5.28	5.45	5.28	5.45
1395	NYSE	THO	Fri, Nov 28, 1997	5.24	5.27	5.24	5.26
1394	NYSE	THO	Wed, Nov 26, 1997	5.20	5.25	5.20	5.24
1393	NYSE	THO	Tue, Nov 25, 1997	5.17	5.18	5.10	5.17
1392	NYSE	THO	Mon, Nov 24, 1997	5.33	5.36	5.19	5.19
1391	NYSE	THO	Fri, Nov 21, 1997	5.46	5.48	5.31	5.31
1390	NYSE	THO	Thu, Nov 20, 1997	5.52	5.52	5.46	5.46
1389	NYSE	THO	Wed, Nov 19, 1997	5.60	5.69	5.50	5.50
1388	NYSE	THO	Tue, Nov 18, 1997	5.52	5.56	5.52	5.56
1387	NYSE	THO	Mon, Nov 17, 1997	5.31	5.52	5.31	5.50
1386	NYSE	THO	Fri, Nov 14, 1997	5.26	5.29	5.25	5.29
1385	NYSE	THO	Thu, Nov 13, 1997	5.25	5.28	5.25	5.26
1384	NYSE	THO	Wed, Nov 12, 1997	5.26	5.28	5.25	5.26
1383	NYSE	THO	Tue, Nov 11, 1997	5.26	5.28	5.25	5.28
1382	NYSE	THO	Mon, Nov 10, 1997	5.25	5.29	5.25	5.29
1381	NYSE	THO	Fri, Nov 7, 1997	5.11	5.23	5.11	5.21
1380	NYSE	THO	Thu, Nov 6, 1997	5.04	5.17	5.04	5.11
1379	NYSE	THO	Wed, Nov 5, 1997	5.00	5.00	5.00	5.00
1378	NYSE	THO	Tue, Nov 4, 1997	4.94	5.00	4.94	5.00
1377	NYSE	THO	Mon, Nov 3, 1997	4.82	4.92	4.80	4.92
1376	NYSE	THO	Fri, Oct 31, 1997	4.91	4.93	4.81	4.82
1375	NYSE	THO	Thu, Oct 30, 1997	4.92	4.96	4.88	4.91
1374	NYSE	THO	Wed, Oct 29, 1997	4.93	5.00	4.93	4.95
1373	NYSE	THO	Tue, Oct 28, 1997	4.79	4.93	4.78	4.93
1372	NYSE	THO	Mon, Oct 27, 1997	5.00	5.00	4.85	4.85
1371	NYSE	THO	Fri, Oct 24, 1997	5.02	5.05	5.00	5.05
1370	NYSE	THO	Thu, Oct 23, 1997	5.13	5.16	4.98	4.98
1369	NYSE	THO	Wed, Oct 22, 1997	5.17	5.17	5.15	5.17
1368	NYSE	THO	Tue, Oct 21, 1997	5.15	5.19	5.15	5.19
1367	NYSE	THO	Mon, Oct 20, 1997	5.03	5.14	4.96	5.14
1366	NYSE	THO	Fri, Oct 17, 1997	5.34	5.34	5.02	5.05
1365	NYSE	THO	Thu, Oct 16, 1997	5.48	5.48	5.38	5.38
1364	NYSE	THO	Wed, Oct 15, 1997	5.42	5.48	5.42	5.48
1363	NYSE	THO	Tue, Oct 14, 1997	5.35	5.42	5.34	5.42
1362	NYSE	THO	Mon, Oct 13, 1997	5.40	5.42	5.35	5.35
1361	NYSE	THO	Fri, Oct 10, 1997	5.38	5.39	5.36	5.36
1360	NYSE	THO	Thu, Oct 9, 1997	5.06	5.46	5.06	5.40
1359	NYSE	THO	Wed, Oct 8, 1997	5.22	5.22	5.10	5.10
1358	NYSE	THO	Tue, Oct 7, 1997	5.25	5.25	5.20	5.22
1357	NYSE	THO	Mon, Oct 6, 1997	5.31	5.40	5.23	5.27
1356	NYSE	THO	Fri, Oct 3, 1997	5.18	5.29	5.18	5.29
1355	NYSE	THO	Thu, Oct 2, 1997	5.15	5.19	5.15	5.17
1354	NYSE	THO	Wed, Oct 1, 1997	5.09	5.15	5.09	5.10
1353	NYSE	THO	Tue, Sep 30, 1997	5.06	5.13	5.06	5.10
1352	NYSE	THO	Mon, Sep 29, 1997	4.92	5.03	4.92	5.03
1351	NYSE	THO	Fri, Sep 26, 1997	5.11	5.13	4.95	4.96
1350	NYSE	THO	Thu, Sep 25, 1997	5.09	5.09	5.09	5.09
1349	NYSE	THO	Wed, Sep 24, 1997	5.11	5.11	5.11	5.11
1348	NYSE	THO	Tue, Sep 23, 1997	5.05	5.09	5.05	5.09
1347	NYSE	THO	Mon, Sep 22, 1997	5.03	5.05	5.03	5.05
1346	NYSE	THO	Fri, Sep 19, 1997	5.03	5.06	5.03	5.04
1345	NYSE	THO	Thu, Sep 18, 1997	5.04	5.09	5.04	5.07
1344	NYSE	THO	Wed, Sep 17, 1997	5.13	5.15	5.04	5.04
1343	NYSE	THO	Tue, Sep 16, 1997	5.00	5.19	5.00	5.13
1342	NYSE	THO	Mon, Sep 15, 1997	4.94	4.98	4.94	4.97
1341	NYSE	THO	Fri, Sep 12, 1997	4.94	4.94	4.94	4.94
1340	NYSE	THO	Thu, Sep 11, 1997	4.96	4.98	4.92	4.93
1339	NYSE	THO	Wed, Sep 10, 1997	4.98	5.00	4.96	4.98
1338	NYSE	THO	Tue, Sep 9, 1997	4.77	4.85	4.77	4.85
1337	NYSE	THO	Mon, Sep 8, 1997	4.72	4.76	4.72	4.76
1336	NYSE	THO	Fri, Sep 5, 1997	4.71	4.72	4.71	4.72
1335	NYSE	THO	Thu, Sep 4, 1997	4.67	4.69	4.67	4.69
1334	NYSE	THO	Wed, Sep 3, 1997	4.54	4.68	4.54	4.68
1333	NYSE	THO	Tue, Sep 2, 1997	4.50	4.55	4.50	4.54
1332	NYSE	THO	Fri, Aug 29, 1997	4.54	4.54	4.52	4.52
1331	NYSE	THO	Thu, Aug 28, 1997	4.38	4.49	4.38	4.48
1330	NYSE	THO	Wed, Aug 27, 1997	4.30	4.38	4.30	4.38
1329	NYSE	THO	Tue, Aug 26, 1997	4.30	4.34	4.30	4.30
1328	NYSE	THO	Mon, Aug 25, 1997	4.35	4.35	4.30	4.30
1327	NYSE	THO	Fri, Aug 22, 1997	4.40	4.40	4.29	4.34
1326	NYSE	THO	Thu, Aug 21, 1997	4.50	4.50	4.46	4.46
1325	NYSE	THO	Wed, Aug 20, 1997	4.52	4.54	4.52	4.53
1324	NYSE	THO	Tue, Aug 19, 1997	4.58	4.63	4.54	4.56
1323	NYSE	THO	Mon, Aug 18, 1997	4.50	4.54	4.49	4.54
1322	NYSE	THO	Fri, Aug 15, 1997	4.50	4.52	4.50	4.52
1321	NYSE	THO	Thu, Aug 14, 1997	4.52	4.53	4.50	4.52
1320	NYSE	THO	Wed, Aug 13, 1997	4.67	4.68	4.52	4.54
1319	NYSE	THO	Tue, Aug 12, 1997	4.48	4.69	4.48	4.68
1318	NYSE	THO	Mon, Aug 11, 1997	4.38	4.44	4.38	4.44
1317	NYSE	THO	Fri, Aug 8, 1997	4.33	4.38	4.33	4.38
1316	NYSE	THO	Thu, Aug 7, 1997	4.27	4.35	4.27	4.34
1315	NYSE	THO	Wed, Aug 6, 1997	4.25	4.29	4.25	4.29
1314	NYSE	THO	Tue, Aug 5, 1997	4.20	4.23	4.19	4.23
1313	NYSE	THO	Mon, Aug 4, 1997	4.21	4.21	4.18	4.18
1312	NYSE	THO	Fri, Aug 1, 1997	4.17	4.17	4.16	4.17
1311	NYSE	THO	Thu, Jul 31, 1997	4.17	4.23	4.17	4.17
1310	NYSE	THO	Wed, Jul 30, 1997	4.13	4.16	4.13	4.16
1309	NYSE	THO	Tue, Jul 29, 1997	4.19	4.21	4.14	4.15
1308	NYSE	THO	Mon, Jul 28, 1997	4.23	4.23	4.17	4.21
1307	NYSE	THO	Fri, Jul 25, 1997	4.26	4.26	4.21	4.21
1306	NYSE	THO	Thu, Jul 24, 1997	4.21	4.29	4.21	4.26
1305	NYSE	THO	Wed, Jul 23, 1997	4.25	4.25	4.21	4.21
1304	NYSE	THO	Tue, Jul 22, 1997	4.29	4.30	4.26	4.26
1303	NYSE	THO	Mon, Jul 21, 1997	4.28	4.28	4.25	4.26
1302	NYSE	THO	Fri, Jul 18, 1997	4.26	4.31	4.26	4.29
1301	NYSE	THO	Thu, Jul 17, 1997	4.29	4.31	4.29	4.30
1300	NYSE	THO	Wed, Jul 16, 1997	4.18	4.29	4.17	4.26
1299	NYSE	THO	Tue, Jul 15, 1997	4.19	4.19	4.14	4.18
1298	NYSE	THO	Mon, Jul 14, 1997	4.31	4.31	4.23	4.23
1297	NYSE	THO	Fri, Jul 11, 1997	4.28	4.32	4.27	4.31
1296	NYSE	THO	Thu, Jul 10, 1997	4.26	4.29	4.26	4.27
1295	NYSE	THO	Wed, Jul 9, 1997	4.25	4.27	4.25	4.25
1294	NYSE	THO	Tue, Jul 8, 1997	4.21	4.25	4.21	4.25
1293	NYSE	THO	Mon, Jul 7, 1997	4.17	4.23	4.17	4.17
1292	NYSE	THO	Thu, Jul 3, 1997	4.19	4.21	4.15	4.15
1291	NYSE	THO	Wed, Jul 2, 1997	4.16	4.20	4.16	4.19
1290	NYSE	THO	Tue, Jul 1, 1997	4.15	4.16	4.14	4.14
1289	NYSE	THO	Mon, Jun 30, 1997	4.15	4.17	4.15	4.15
1288	NYSE	THO	Fri, Jun 27, 1997	4.17	4.17	4.15	4.17
1287	NYSE	THO	Thu, Jun 26, 1997	4.17	4.17	4.15	4.17
1286	NYSE	THO	Wed, Jun 25, 1997	4.23	4.23	4.15	4.17
1285	NYSE	THO	Tue, Jun 24, 1997	4.29	4.31	4.23	4.25
1284	NYSE	THO	Mon, Jun 23, 1997	4.23	4.27	4.23	4.25
1283	NYSE	THO	Fri, Jun 20, 1997	4.15	4.21	4.15	4.21
1282	NYSE	THO	Thu, Jun 19, 1997	4.15	4.17	4.13	4.17
1281	NYSE	THO	Wed, Jun 18, 1997	4.15	4.15	4.10	4.13
1280	NYSE	THO	Tue, Jun 17, 1997	4.15	4.15	4.10	4.15
1279	NYSE	THO	Mon, Jun 16, 1997	4.17	4.17	4.15	4.15
1278	NYSE	THO	Fri, Jun 13, 1997	4.04	4.17	4.04	4.17
1277	NYSE	THO	Thu, Jun 12, 1997	3.96	4.02	3.96	4.00
1276	NYSE	THO	Wed, Jun 11, 1997	3.98	3.98	3.96	3.96
1275	NYSE	THO	Tue, Jun 10, 1997	4.00	4.00	3.96	3.96
1274	NYSE	THO	Mon, Jun 9, 1997	4.04	4.04	4.00	4.00
1273	NYSE	THO	Fri, Jun 6, 1997	4.06	4.06	4.02	4.04
1272	NYSE	THO	Thu, Jun 5, 1997	3.98	4.04	3.98	4.04
1271	NYSE	THO	Wed, Jun 4, 1997	4.02	4.02	3.98	3.98
1270	NYSE	THO	Tue, Jun 3, 1997	4.06	4.06	4.02	4.02
1269	NYSE	THO	Mon, Jun 2, 1997	3.98	4.06	3.94	4.04
1268	NYSE	THO	Fri, May 30, 1997	3.88	3.98	3.88	3.98
1267	NYSE	THO	Thu, May 29, 1997	3.90	3.90	3.88	3.90
1266	NYSE	THO	Wed, May 28, 1997	3.85	3.88	3.81	3.88
1265	NYSE	THO	Tue, May 27, 1997	3.88	3.88	3.85	3.88
1264	NYSE	THO	Fri, May 23, 1997	3.83	3.90	3.83	3.88
1263	NYSE	THO	Thu, May 22, 1997	3.79	3.83	3.79	3.83
1262	NYSE	THO	Wed, May 21, 1997	3.79	3.81	3.79	3.81
1261	NYSE	THO	Tue, May 20, 1997	3.83	3.85	3.81	3.81
1260	NYSE	THO	Mon, May 19, 1997	3.77	3.83	3.73	3.83
1259	NYSE	THO	Fri, May 16, 1997	3.71	3.77	3.71	3.77
1258	NYSE	THO	Thu, May 15, 1997	3.67	3.75	3.67	3.71
1257	NYSE	THO	Wed, May 14, 1997	3.67	3.71	3.67	3.71
1256	NYSE	THO	Tue, May 13, 1997	3.67	3.67	3.65	3.65
1255	NYSE	THO	Mon, May 12, 1997	3.67	3.67	3.65	3.65
1254	NYSE	THO	Fri, May 9, 1997	3.60	3.67	3.58	3.67
1253	NYSE	THO	Thu, May 8, 1997	3.60	3.60	3.58	3.60
1252	NYSE	THO	Wed, May 7, 1997	3.77	3.77	3.63	3.63
1251	NYSE	THO	Tue, May 6, 1997	3.81	3.81	3.77	3.79
1250	NYSE	THO	Mon, May 5, 1997	3.90	3.94	3.81	3.83
1249	NYSE	THO	Fri, May 2, 1997	3.58	3.94	3.58	3.94
1248	NYSE	THO	Thu, May 1, 1997	3.65	3.65	3.56	3.58
1247	NYSE	THO	Wed, Apr 30, 1997	3.56	3.60	3.56	3.60
1246	NYSE	THO	Tue, Apr 29, 1997	3.56	3.56	3.52	3.54
1245	NYSE	THO	Mon, Apr 28, 1997	3.42	3.54	3.42	3.54
1244	NYSE	THO	Fri, Apr 25, 1997	3.40	3.44	3.40	3.42
1243	NYSE	THO	Thu, Apr 24, 1997	3.54	3.54	3.40	3.40
1242	NYSE	THO	Wed, Apr 23, 1997	3.65	3.65	3.54	3.54
1241	NYSE	THO	Tue, Apr 22, 1997	3.77	3.77	3.65	3.67
1240	NYSE	THO	Mon, Apr 21, 1997	3.81	3.81	3.77	3.77
1239	NYSE	THO	Fri, Apr 18, 1997	3.79	3.81	3.77	3.81
1238	NYSE	THO	Thu, Apr 17, 1997	3.83	3.83	3.79	3.79
1237	NYSE	THO	Wed, Apr 16, 1997	3.83	3.83	3.79	3.79
1236	NYSE	THO	Tue, Apr 15, 1997	3.88	3.88	3.85	3.85
1235	NYSE	THO	Mon, Apr 14, 1997	3.85	3.88	3.85	3.88
1234	NYSE	THO	Fri, Apr 11, 1997	3.88	3.88	3.85	3.85
1233	NYSE	THO	Thu, Apr 10, 1997	3.90	3.92	3.90	3.92
1232	NYSE	THO	Wed, Apr 9, 1997	3.92	3.92	3.90	3.90
1231	NYSE	THO	Mon, Apr 7, 1997	3.85	3.90	3.85	3.90
1230	NYSE	THO	Fri, Apr 4, 1997	3.90	3.90	3.85	3.85
1229	NYSE	THO	Wed, Apr 2, 1997	3.88	3.90	3.88	3.88
1228	NYSE	THO	Tue, Apr 1, 1997	3.88	3.88	3.85	3.88
1227	NYSE	THO	Mon, Mar 31, 1997	3.90	3.90	3.88	3.90
1226	NYSE	THO	Thu, Mar 27, 1997	3.85	3.90	3.85	3.90
1225	NYSE	THO	Wed, Mar 26, 1997	3.85	3.88	3.85	3.85
1224	NYSE	THO	Tue, Mar 25, 1997	3.85	3.88	3.85	3.85
1223	NYSE	THO	Mon, Mar 24, 1997	3.94	3.96	3.85	3.85
1222	NYSE	THO	Fri, Mar 21, 1997	4.00	4.00	3.96	3.96
1221	NYSE	THO	Thu, Mar 20, 1997	4.04	4.06	3.98	3.98
1220	NYSE	THO	Wed, Mar 19, 1997	3.94	4.04	3.94	4.04
1219	NYSE	THO	Tue, Mar 18, 1997	3.98	4.00	3.92	3.98
1218	NYSE	THO	Mon, Mar 17, 1997	4.02	4.02	3.98	3.98
1217	NYSE	THO	Fri, Mar 14, 1997	4.10	4.10	4.04	4.04
1216	NYSE	THO	Thu, Mar 13, 1997	4.10	4.10	4.10	4.10
1215	NYSE	THO	Wed, Mar 12, 1997	4.19	4.19	4.10	4.10
1214	NYSE	THO	Tue, Mar 11, 1997	4.21	4.21	4.19	4.21
1213	NYSE	THO	Mon, Mar 10, 1997	4.23	4.25	4.21	4.23
1212	NYSE	THO	Fri, Mar 7, 1997	4.19	4.25	4.17	4.21
1211	NYSE	THO	Thu, Mar 6, 1997	4.31	4.31	4.21	4.21
1210	NYSE	THO	Wed, Mar 5, 1997	4.29	4.33	4.29	4.31
1209	NYSE	THO	Tue, Mar 4, 1997	4.31	4.33	4.29	4.29
1208	NYSE	THO	Mon, Mar 3, 1997	4.27	4.31	4.27	4.31
1207	NYSE	THO	Fri, Feb 28, 1997	4.25	4.33	4.25	4.29
1206	NYSE	THO	Thu, Feb 27, 1997	4.25	4.27	4.25	4.25
1205	NYSE	THO	Wed, Feb 26, 1997	4.17	4.23	4.17	4.21
1204	NYSE	THO	Tue, Feb 25, 1997	4.13	4.19	4.13	4.17
1203	NYSE	THO	Mon, Feb 24, 1997	4.15	4.17	4.15	4.17
1202	NYSE	THO	Fri, Feb 21, 1997	4.10	4.15	4.10	4.15
1201	NYSE	THO	Thu, Feb 20, 1997	4.08	4.13	4.08	4.10
1200	NYSE	THO	Wed, Feb 19, 1997	4.08	4.08	4.08	4.08
1199	NYSE	THO	Tue, Feb 18, 1997	4.02	4.13	4.02	4.10
1198	NYSE	THO	Fri, Feb 14, 1997	3.96	4.06	3.96	4.02
1197	NYSE	THO	Thu, Feb 13, 1997	3.98	3.98	3.96	3.96
1196	NYSE	THO	Wed, Feb 12, 1997	4.00	4.02	3.98	3.98
1195	NYSE	THO	Tue, Feb 11, 1997	4.02	4.04	3.96	4.00
1194	NYSE	THO	Mon, Feb 10, 1997	3.96	4.04	3.96	4.04
1193	NYSE	THO	Fri, Feb 7, 1997	3.98	4.00	3.92	3.96
1192	NYSE	THO	Thu, Feb 6, 1997	3.98	3.98	3.92	3.94
1191	NYSE	THO	Wed, Feb 5, 1997	3.96	4.02	3.96	4.02
1190	NYSE	THO	Tue, Feb 4, 1997	4.06	4.06	3.94	3.96
1189	NYSE	THO	Mon, Feb 3, 1997	4.15	4.15	4.06	4.06
1188	NYSE	THO	Fri, Jan 31, 1997	4.19	4.19	4.15	4.15
1187	NYSE	THO	Thu, Jan 30, 1997	4.19	4.21	4.19	4.19
1186	NYSE	THO	Wed, Jan 29, 1997	4.19	4.19	4.19	4.19
1185	NYSE	THO	Tue, Jan 28, 1997	4.19	4.21	4.17	4.21
1184	NYSE	THO	Mon, Jan 27, 1997	4.21	4.23	4.21	4.21
1183	NYSE	THO	Fri, Jan 24, 1997	4.17	4.23	4.17	4.23
1182	NYSE	THO	Thu, Jan 23, 1997	4.25	4.25	4.21	4.21
1181	NYSE	THO	Wed, Jan 22, 1997	4.17	4.21	4.17	4.21
1180	NYSE	THO	Tue, Jan 21, 1997	4.13	4.17	4.13	4.13
1179	NYSE	THO	Mon, Jan 20, 1997	4.08	4.13	4.08	4.13
1178	NYSE	THO	Fri, Jan 17, 1997	4.08	4.13	4.06	4.08
1177	NYSE	THO	Thu, Jan 16, 1997	4.15	4.15	4.08	4.08
1176	NYSE	THO	Wed, Jan 15, 1997	4.08	4.13	4.08	4.10
1175	NYSE	THO	Tue, Jan 14, 1997	4.13	4.13	4.08	4.08
1174	NYSE	THO	Mon, Jan 13, 1997	4.13	4.13	4.04	4.08
1173	NYSE	THO	Fri, Jan 10, 1997	4.02	4.13	4.02	4.13
1172	NYSE	THO	Thu, Jan 9, 1997	4.13	4.13	4.06	4.06
1171	NYSE	THO	Wed, Jan 8, 1997	4.19	4.19	4.08	4.08
1170	NYSE	THO	Tue, Jan 7, 1997	4.21	4.25	4.21	4.21
1169	NYSE	THO	Mon, Jan 6, 1997	4.19	4.29	4.19	4.21
1168	NYSE	THO	Fri, Jan 3, 1997	4.23	4.23	4.17	4.17
1167	NYSE	THO	Thu, Jan 2, 1997	4.21	4.27	4.17	4.19
1166	NYSE	THO	Tue, Dec 31, 1996	4.21	4.23	4.19	4.21
1165	NYSE	THO	Mon, Dec 30, 1996	4.31	4.31	4.21	4.21
1164	NYSE	THO	Fri, Dec 27, 1996	4.25	4.25	4.23	4.23
1163	NYSE	THO	Thu, Dec 26, 1996	4.33	4.33	4.19	4.21
1162	NYSE	THO	Tue, Dec 24, 1996	4.29	4.29	4.25	4.29
1161	NYSE	THO	Mon, Dec 23, 1996	4.31	4.38	4.27	4.38
1160	NYSE	THO	Fri, Dec 20, 1996	4.31	4.33	4.29	4.31
1159	NYSE	THO	Thu, Dec 19, 1996	4.25	4.31	4.23	4.27
1158	NYSE	THO	Wed, Dec 18, 1996	4.23	4.23	4.21	4.23
1157	NYSE	THO	Tue, Dec 17, 1996	4.17	4.23	4.17	4.23
1156	NYSE	THO	Mon, Dec 16, 1996	4.21	4.23	4.17	4.17
1155	NYSE	THO	Fri, Dec 13, 1996	4.21	4.21	4.10	4.19
1154	NYSE	THO	Thu, Dec 12, 1996	4.04	4.23	4.04	4.19
1153	NYSE	THO	Wed, Dec 11, 1996	3.96	4.02	3.96	4.00
1152	NYSE	THO	Tue, Dec 10, 1996	3.90	3.94	3.90	3.94
1151	NYSE	THO	Mon, Dec 9, 1996	3.77	3.88	3.77	3.88
1150	NYSE	THO	Fri, Dec 6, 1996	3.83	3.85	3.77	3.83
1149	NYSE	THO	Thu, Dec 5, 1996	3.83	3.90	3.83	3.90
1148	NYSE	THO	Wed, Dec 4, 1996	3.75	3.83	3.75	3.83
1147	NYSE	THO	Tue, Dec 3, 1996	3.75	3.77	3.71	3.77
1146	NYSE	THO	Mon, Dec 2, 1996	3.92	3.98	3.79	3.81
1145	NYSE	THO	Fri, Nov 29, 1996	3.96	3.98	3.96	3.98
1144	NYSE	THO	Wed, Nov 27, 1996	4.06	4.08	3.94	3.98
1143	NYSE	THO	Tue, Nov 26, 1996	4.10	4.10	4.06	4.06
1142	NYSE	THO	Mon, Nov 25, 1996	4.10	4.10	4.08	4.10
1141	NYSE	THO	Fri, Nov 22, 1996	4.21	4.21	4.15	4.15
1140	NYSE	THO	Thu, Nov 21, 1996	4.19	4.25	4.17	4.25
1139	NYSE	THO	Wed, Nov 20, 1996	4.15	4.17	4.15	4.17
1138	NYSE	THO	Tue, Nov 19, 1996	4.19	4.19	4.15	4.19
1137	NYSE	THO	Mon, Nov 18, 1996	4.17	4.19	4.17	4.19
1136	NYSE	THO	Fri, Nov 15, 1996	4.19	4.21	4.17	4.19
1135	NYSE	THO	Thu, Nov 14, 1996	4.21	4.21	4.19	4.21
1134	NYSE	THO	Wed, Nov 13, 1996	4.19	4.21	4.15	4.21
1133	NYSE	THO	Tue, Nov 12, 1996	4.13	4.17	4.10	4.13
1132	NYSE	THO	Mon, Nov 11, 1996	4.13	4.13	4.08	4.10
1131	NYSE	THO	Fri, Nov 8, 1996	4.15	4.15	4.13	4.13
1130	NYSE	THO	Thu, Nov 7, 1996	4.15	4.17	4.15	4.15
1129	NYSE	THO	Wed, Nov 6, 1996	4.17	4.17	4.15	4.15
1128	NYSE	THO	Tue, Nov 5, 1996	4.13	4.15	4.13	4.15
1127	NYSE	THO	Mon, Nov 4, 1996	4.17	4.19	4.10	4.17
1126	NYSE	THO	Fri, Nov 1, 1996	4.21	4.21	4.17	4.17
1125	NYSE	THO	Thu, Oct 31, 1996	4.17	4.19	4.15	4.17
1124	NYSE	THO	Wed, Oct 30, 1996	4.19	4.19	4.15	4.15
1123	NYSE	THO	Tue, Oct 29, 1996	4.21	4.21	4.19	4.19
1122	NYSE	THO	Mon, Oct 28, 1996	4.21	4.23	4.21	4.21
1121	NYSE	THO	Fri, Oct 25, 1996	4.21	4.23	4.21	4.23
1120	NYSE	THO	Thu, Oct 24, 1996	4.23	4.23	4.23	4.23
1119	NYSE	THO	Wed, Oct 23, 1996	4.25	4.25	4.21	4.21
1118	NYSE	THO	Tue, Oct 22, 1996	4.23	4.25	4.23	4.23
1117	NYSE	THO	Mon, Oct 21, 1996	4.25	4.31	4.23	4.23
1116	NYSE	THO	Fri, Oct 18, 1996	4.21	4.23	4.21	4.21
1115	NYSE	THO	Thu, Oct 17, 1996	4.17	4.33	4.13	4.21
1114	NYSE	THO	Wed, Oct 16, 1996	4.13	4.15	4.08	4.08
1113	NYSE	THO	Tue, Oct 15, 1996	4.08	4.15	4.04	4.13
1112	NYSE	THO	Mon, Oct 14, 1996	4.10	4.17	4.10	4.13
1111	NYSE	THO	Fri, Oct 11, 1996	4.15	4.15	4.13	4.15
1110	NYSE	THO	Thu, Oct 10, 1996	4.10	4.15	4.08	4.15
1109	NYSE	THO	Wed, Oct 9, 1996	3.90	4.08	3.90	4.08
1108	NYSE	THO	Tue, Oct 8, 1996	4.04	4.04	3.92	3.92
1107	NYSE	THO	Mon, Oct 7, 1996	4.10	4.10	4.04	4.04
1106	NYSE	THO	Fri, Oct 4, 1996	4.10	4.13	4.06	4.10
1105	NYSE	THO	Thu, Oct 3, 1996	4.04	4.10	4.04	4.10
1104	NYSE	THO	Wed, Oct 2, 1996	4.02	4.06	4.02	4.06
1103	NYSE	THO	Tue, Oct 1, 1996	4.02	4.06	3.98	4.04
1102	NYSE	THO	Mon, Sep 30, 1996	3.96	4.04	3.96	3.98
1101	NYSE	THO	Fri, Sep 27, 1996	3.90	3.96	3.88	3.96
1100	NYSE	THO	Thu, Sep 26, 1996	3.90	3.90	3.88	3.88
1099	NYSE	THO	Wed, Sep 25, 1996	3.85	3.88	3.81	3.88
1098	NYSE	THO	Tue, Sep 24, 1996	3.88	3.90	3.88	3.88
1097	NYSE	THO	Mon, Sep 23, 1996	3.85	3.88	3.81	3.88
1096	NYSE	THO	Fri, Sep 20, 1996	3.79	3.85	3.79	3.85
1095	NYSE	THO	Thu, Sep 19, 1996	3.79	3.81	3.79	3.79
1094	NYSE	THO	Wed, Sep 18, 1996	3.83	3.83	3.81	3.81
1093	NYSE	THO	Tue, Sep 17, 1996	3.83	3.85	3.81	3.83
1092	NYSE	THO	Mon, Sep 16, 1996	3.77	3.83	3.77	3.83
1091	NYSE	THO	Fri, Sep 13, 1996	3.81	3.81	3.77	3.81
1090	NYSE	THO	Thu, Sep 12, 1996	3.83	3.83	3.69	3.81
1089	NYSE	THO	Wed, Sep 11, 1996	3.56	3.88	3.54	3.85
1088	NYSE	THO	Tue, Sep 10, 1996	3.58	3.60	3.56	3.60
1087	NYSE	THO	Mon, Sep 9, 1996	3.54	3.56	3.54	3.56
1086	NYSE	THO	Fri, Sep 6, 1996	3.54	3.54	3.52	3.52
1085	NYSE	THO	Thu, Sep 5, 1996	3.56	3.56	3.52	3.52
1084	NYSE	THO	Wed, Sep 4, 1996	3.54	3.54	3.52	3.54
1083	NYSE	THO	Tue, Sep 3, 1996	3.44	3.50	3.44	3.50
1082	NYSE	THO	Fri, Aug 30, 1996	3.50	3.50	3.48	3.48
1081	NYSE	THO	Thu, Aug 29, 1996	3.60	3.60	3.50	3.50
1080	NYSE	THO	Wed, Aug 28, 1996	3.63	3.65	3.60	3.63
1079	NYSE	THO	Tue, Aug 27, 1996	3.65	3.65	3.60	3.63
1078	NYSE	THO	Mon, Aug 26, 1996	3.60	3.63	3.56	3.60
1077	NYSE	THO	Fri, Aug 23, 1996	3.60	3.60	3.54	3.58
1076	NYSE	THO	Thu, Aug 22, 1996	3.46	3.60	3.46	3.58
1075	NYSE	THO	Wed, Aug 21, 1996	3.50	3.50	3.46	3.46
1074	NYSE	THO	Tue, Aug 20, 1996	3.50	3.50	3.48	3.48
1073	NYSE	THO	Mon, Aug 19, 1996	3.58	3.58	3.50	3.50
1072	NYSE	THO	Fri, Aug 16, 1996	3.67	3.67	3.60	3.63
1071	NYSE	THO	Thu, Aug 15, 1996	3.65	3.65	3.63	3.63
1070	NYSE	THO	Wed, Aug 14, 1996	3.58	3.58	3.56	3.58
1069	NYSE	THO	Tue, Aug 13, 1996	3.52	3.56	3.50	3.54
1068	NYSE	THO	Mon, Aug 12, 1996	3.56	3.60	3.54	3.54
1067	NYSE	THO	Fri, Aug 9, 1996	3.54	3.56	3.50	3.54
1066	NYSE	THO	Thu, Aug 8, 1996	3.54	3.54	3.52	3.54
1065	NYSE	THO	Wed, Aug 7, 1996	3.44	3.50	3.44	3.50
1064	NYSE	THO	Tue, Aug 6, 1996	3.27	3.46	3.27	3.42
1063	NYSE	THO	Mon, Aug 5, 1996	3.31	3.33	3.31	3.31
1062	NYSE	THO	Fri, Aug 2, 1996	3.19	3.35	3.19	3.33
1061	NYSE	THO	Thu, Aug 1, 1996	3.17	3.17	3.13	3.17
1060	NYSE	THO	Wed, Jul 31, 1996	3.15	3.17	3.15	3.15
1059	NYSE	THO	Tue, Jul 30, 1996	3.15	3.17	3.15	3.17
1058	NYSE	THO	Mon, Jul 29, 1996	3.15	3.15	3.10	3.13
1057	NYSE	THO	Fri, Jul 26, 1996	3.08	3.13	3.08	3.13
1056	NYSE	THO	Thu, Jul 25, 1996	3.13	3.13	3.13	3.13
1055	NYSE	THO	Wed, Jul 24, 1996	3.17	3.17	3.08	3.08
1054	NYSE	THO	Tue, Jul 23, 1996	3.25	3.25	3.19	3.19
1053	NYSE	THO	Mon, Jul 22, 1996	3.25	3.25	3.21	3.25
1052	NYSE	THO	Fri, Jul 19, 1996	3.21	3.29	3.21	3.23
1051	NYSE	THO	Thu, Jul 18, 1996	3.17	3.21	3.15	3.21
1050	NYSE	THO	Wed, Jul 17, 1996	3.06	3.15	3.04	3.15
1049	NYSE	THO	Tue, Jul 16, 1996	3.19	3.19	3.02	3.02
1048	NYSE	THO	Mon, Jul 15, 1996	3.19	3.23	3.15	3.15
1047	NYSE	THO	Fri, Jul 12, 1996	3.21	3.21	3.19	3.19
1046	NYSE	THO	Thu, Jul 11, 1996	3.31	3.31	3.25	3.25
1045	NYSE	THO	Wed, Jul 10, 1996	3.33	3.35	3.31	3.31
1044	NYSE	THO	Tue, Jul 9, 1996	3.35	3.35	3.33	3.33
1043	NYSE	THO	Mon, Jul 8, 1996	3.27	3.38	3.27	3.38
1042	NYSE	THO	Fri, Jul 5, 1996	3.27	3.27	3.25	3.25
1041	NYSE	THO	Wed, Jul 3, 1996	3.33	3.33	3.29	3.31
1040	NYSE	THO	Tue, Jul 2, 1996	3.40	3.44	3.33	3.35
1039	NYSE	THO	Mon, Jul 1, 1996	3.46	3.46	3.35	3.38
1038	NYSE	THO	Fri, Jun 28, 1996	3.40	3.42	3.40	3.42
1037	NYSE	THO	Thu, Jun 27, 1996	3.33	3.40	3.31	3.40
1036	NYSE	THO	Wed, Jun 26, 1996	3.31	3.31	3.31	3.31
1035	NYSE	THO	Tue, Jun 25, 1996	3.31	3.33	3.31	3.33
1034	NYSE	THO	Mon, Jun 24, 1996	3.33	3.38	3.33	3.33
1033	NYSE	THO	Fri, Jun 21, 1996	3.31	3.31	3.29	3.31
1032	NYSE	THO	Thu, Jun 20, 1996	3.33	3.33	3.29	3.29
1031	NYSE	THO	Wed, Jun 19, 1996	3.38	3.38	3.33	3.33
1030	NYSE	THO	Tue, Jun 18, 1996	3.44	3.50	3.40	3.42
1029	NYSE	THO	Mon, Jun 17, 1996	3.38	3.46	3.38	3.44
1028	NYSE	THO	Fri, Jun 14, 1996	3.50	3.50	3.25	3.33
1027	NYSE	THO	Thu, Jun 13, 1996	3.50	3.52	3.48	3.52
1026	NYSE	THO	Wed, Jun 12, 1996	3.52	3.52	3.48	3.48
1025	NYSE	THO	Tue, Jun 11, 1996	3.50	3.52	3.48	3.52
1024	NYSE	THO	Mon, Jun 10, 1996	3.67	3.67	3.48	3.50
1023	NYSE	THO	Fri, Jun 7, 1996	3.71	3.71	3.67	3.69
1022	NYSE	THO	Thu, Jun 6, 1996	3.73	3.75	3.69	3.71
1021	NYSE	THO	Wed, Jun 5, 1996	3.77	3.79	3.73	3.73
1020	NYSE	THO	Tue, Jun 4, 1996	3.71	3.75	3.69	3.69
1019	NYSE	THO	Mon, Jun 3, 1996	3.67	3.79	3.67	3.73
1018	NYSE	THO	Fri, May 31, 1996	3.56	3.65	3.54	3.63
1017	NYSE	THO	Thu, May 30, 1996	3.29	3.54	3.29	3.52
1016	NYSE	THO	Wed, May 29, 1996	3.17	3.27	3.15	3.27
1015	NYSE	THO	Tue, May 28, 1996	3.21	3.23	3.15	3.15
1014	NYSE	THO	Fri, May 24, 1996	3.23	3.23	3.17	3.17
1013	NYSE	THO	Thu, May 23, 1996	3.25	3.25	3.17	3.17
1012	NYSE	THO	Wed, May 22, 1996	3.23	3.23	3.21	3.21
1011	NYSE	THO	Tue, May 21, 1996	3.17	3.19	3.10	3.19
1010	NYSE	THO	Mon, May 20, 1996	3.19	3.19	3.15	3.17
1009	NYSE	THO	Fri, May 17, 1996	3.17	3.17	3.17	3.17
1008	NYSE	THO	Thu, May 16, 1996	3.17	3.17	3.13	3.15
1007	NYSE	THO	Wed, May 15, 1996	3.17	3.17	3.15	3.17
1006	NYSE	THO	Tue, May 14, 1996	3.17	3.23	3.13	3.15
1005	NYSE	THO	Mon, May 13, 1996	3.10	3.13	3.10	3.13
1004	NYSE	THO	Fri, May 10, 1996	3.13	3.13	3.08	3.08
1003	NYSE	THO	Thu, May 9, 1996	3.08	3.15	3.08	3.13
1002	NYSE	THO	Wed, May 8, 1996	3.10	3.10	3.08	3.08
1001	NYSE	THO	Tue, May 7, 1996	3.10	3.13	3.10	3.10
1000	NYSE	THO	Mon, May 6, 1996	3.17	3.17	3.10	3.13
999	NYSE	THO	Fri, May 3, 1996	3.19	3.19	3.17	3.19
998	NYSE	THO	Thu, May 2, 1996	3.25	3.27	3.17	3.17
997	NYSE	THO	Wed, May 1, 1996	3.23	3.23	3.21	3.21
996	NYSE	THO	Tue, Apr 30, 1996	3.25	3.29	3.19	3.21
995	NYSE	THO	Mon, Apr 29, 1996	3.27	3.27	3.21	3.25
994	NYSE	THO	Fri, Apr 26, 1996	3.21	3.23	3.19	3.23
993	NYSE	THO	Thu, Apr 25, 1996	3.23	3.25	3.13	3.19
992	NYSE	THO	Wed, Apr 24, 1996	3.25	3.27	3.23	3.23
991	NYSE	THO	Tue, Apr 23, 1996	3.13	3.31	3.13	3.25
990	NYSE	THO	Mon, Apr 22, 1996	3.06	3.13	3.04	3.08
989	NYSE	THO	Fri, Apr 19, 1996	3.04	3.04	3.00	3.02
988	NYSE	THO	Thu, Apr 18, 1996	3.08	3.08	3.02	3.02
987	NYSE	THO	Wed, Apr 17, 1996	3.06	3.06	3.04	3.04
986	NYSE	THO	Tue, Apr 16, 1996	3.08	3.10	3.06	3.08
985	NYSE	THO	Mon, Apr 15, 1996	3.04	3.10	3.04	3.08
984	NYSE	THO	Fri, Apr 12, 1996	3.04	3.06	3.04	3.04
983	NYSE	THO	Thu, Apr 11, 1996	3.06	3.08	3.04	3.04
982	NYSE	THO	Wed, Apr 10, 1996	3.06	3.06	3.06	3.06
981	NYSE	THO	Tue, Apr 9, 1996	3.06	3.10	3.06	3.10
980	NYSE	THO	Mon, Apr 8, 1996	3.08	3.10	3.08	3.08
979	NYSE	THO	Thu, Apr 4, 1996	3.13	3.17	3.13	3.15
978	NYSE	THO	Wed, Apr 3, 1996	3.06	3.15	3.06	3.15
977	NYSE	THO	Tue, Apr 2, 1996	3.15	3.15	3.06	3.06
976	NYSE	THO	Mon, Apr 1, 1996	3.08	3.15	2.98	3.15
975	NYSE	THO	Fri, Mar 29, 1996	3.04	3.15	3.04	3.13
974	NYSE	THO	Thu, Mar 28, 1996	3.02	3.02	3.00	3.02
973	NYSE	THO	Wed, Mar 27, 1996	2.98	3.00	2.98	2.98
972	NYSE	THO	Tue, Mar 26, 1996	2.98	3.00	2.96	3.00
971	NYSE	THO	Mon, Mar 25, 1996	2.94	2.98	2.92	2.98
970	NYSE	THO	Fri, Mar 22, 1996	2.88	2.94	2.88	2.94
969	NYSE	THO	Thu, Mar 21, 1996	2.85	2.90	2.85	2.85
968	NYSE	THO	Wed, Mar 20, 1996	2.77	2.81	2.77	2.81
967	NYSE	THO	Tue, Mar 19, 1996	2.79	2.81	2.77	2.77
966	NYSE	THO	Mon, Mar 18, 1996	2.75	2.79	2.75	2.77
965	NYSE	THO	Fri, Mar 15, 1996	2.81	2.88	2.75	2.75
964	NYSE	THO	Thu, Mar 14, 1996	2.85	2.85	2.81	2.81
963	NYSE	THO	Wed, Mar 13, 1996	2.75	2.81	2.75	2.81
962	NYSE	THO	Tue, Mar 12, 1996	2.75	2.79	2.71	2.79
961	NYSE	THO	Mon, Mar 11, 1996	2.85	2.85	2.79	2.79
960	NYSE	THO	Fri, Mar 8, 1996	2.90	2.90	2.83	2.83
959	NYSE	THO	Thu, Mar 7, 1996	2.94	2.94	2.88	2.90
958	NYSE	THO	Wed, Mar 6, 1996	2.92	2.96	2.92	2.96
957	NYSE	THO	Tue, Mar 5, 1996	2.92	2.94	2.90	2.92
956	NYSE	THO	Mon, Mar 4, 1996	2.90	2.92	2.90	2.90
955	NYSE	THO	Fri, Mar 1, 1996	2.94	2.94	2.90	2.90
954	NYSE	THO	Thu, Feb 29, 1996	2.88	2.92	2.88	2.92
953	NYSE	THO	Wed, Feb 28, 1996	2.90	2.94	2.88	2.88
952	NYSE	THO	Tue, Feb 27, 1996	2.92	2.92	2.92	2.92
951	NYSE	THO	Mon, Feb 26, 1996	2.90	2.94	2.90	2.90
950	NYSE	THO	Fri, Feb 23, 1996	2.88	2.92	2.88	2.92
949	NYSE	THO	Thu, Feb 22, 1996	2.85	2.90	2.83	2.85
948	NYSE	THO	Wed, Feb 21, 1996	2.83	2.88	2.83	2.83
947	NYSE	THO	Tue, Feb 20, 1996	2.90	2.92	2.81	2.81
946	NYSE	THO	Fri, Feb 16, 1996	2.94	2.94	2.90	2.92
945	NYSE	THO	Thu, Feb 15, 1996	2.94	2.94	2.92	2.92
944	NYSE	THO	Wed, Feb 14, 1996	2.94	2.94	2.92	2.92
943	NYSE	THO	Tue, Feb 13, 1996	2.92	2.94	2.92	2.92
942	NYSE	THO	Mon, Feb 12, 1996	2.92	2.94	2.92	2.94
941	NYSE	THO	Fri, Feb 9, 1996	2.94	2.96	2.88	2.92
940	NYSE	THO	Thu, Feb 8, 1996	2.94	2.96	2.94	2.94
939	NYSE	THO	Wed, Feb 7, 1996	3.04	3.04	2.96	2.96
938	NYSE	THO	Tue, Feb 6, 1996	3.08	3.08	3.08	3.08
937	NYSE	THO	Mon, Feb 5, 1996	3.06	3.13	3.06	3.08
936	NYSE	THO	Fri, Feb 2, 1996	3.06	3.08	3.06	3.06
935	NYSE	THO	Thu, Feb 1, 1996	3.06	3.10	3.06	3.08
934	NYSE	THO	Wed, Jan 31, 1996	3.02	3.02	3.02	3.02
933	NYSE	THO	Tue, Jan 30, 1996	3.04	3.06	3.04	3.06
932	NYSE	THO	Mon, Jan 29, 1996	3.02	3.02	3.00	3.00
931	NYSE	THO	Fri, Jan 26, 1996	3.08	3.08	3.02	3.02
930	NYSE	THO	Thu, Jan 25, 1996	3.08	3.13	3.08	3.08
929	NYSE	THO	Wed, Jan 24, 1996	3.08	3.13	3.08	3.08
928	NYSE	THO	Tue, Jan 23, 1996	3.10	3.10	3.08	3.10
927	NYSE	THO	Mon, Jan 22, 1996	3.08	3.10	3.08	3.08
926	NYSE	THO	Fri, Jan 19, 1996	3.13	3.13	3.06	3.10
925	NYSE	THO	Thu, Jan 18, 1996	3.13	3.13	3.10	3.13
924	NYSE	THO	Wed, Jan 17, 1996	3.13	3.13	3.10	3.10
923	NYSE	THO	Tue, Jan 16, 1996	3.10	3.15	3.10	3.15
922	NYSE	THO	Mon, Jan 15, 1996	3.10	3.10	3.06	3.10
921	NYSE	THO	Fri, Jan 12, 1996	3.13	3.13	3.10	3.13
920	NYSE	THO	Thu, Jan 11, 1996	3.13	3.13	3.10	3.13
919	NYSE	THO	Wed, Jan 10, 1996	3.10	3.13	3.10	3.13
918	NYSE	THO	Tue, Jan 9, 1996	3.23	3.23	3.10	3.10
917	NYSE	THO	Mon, Jan 8, 1996	3.13	3.21	3.13	3.21
916	NYSE	THO	Fri, Jan 5, 1996	3.27	3.27	3.13	3.15
915	NYSE	THO	Thu, Jan 4, 1996	3.33	3.33	3.25	3.25
914	NYSE	THO	Wed, Jan 3, 1996	3.29	3.31	3.29	3.31
913	NYSE	THO	Tue, Jan 2, 1996	3.25	3.35	3.25	3.29
912	NYSE	THO	Fri, Dec 29, 1995	3.13	3.23	3.10	3.23
911	NYSE	THO	Thu, Dec 28, 1995	3.15	3.15	3.08	3.15
910	NYSE	THO	Wed, Dec 27, 1995	3.10	3.13	3.08	3.13
909	NYSE	THO	Tue, Dec 26, 1995	3.29	3.29	3.08	3.08
908	NYSE	THO	Fri, Dec 22, 1995	3.27	3.38	3.27	3.33
907	NYSE	THO	Thu, Dec 21, 1995	3.23	3.27	3.21	3.25
906	NYSE	THO	Wed, Dec 20, 1995	3.29	3.29	3.21	3.23
905	NYSE	THO	Tue, Dec 19, 1995	3.23	3.29	3.23	3.29
904	NYSE	THO	Mon, Dec 18, 1995	3.27	3.29	3.19	3.23
903	NYSE	THO	Fri, Dec 15, 1995	3.38	3.38	3.29	3.31
902	NYSE	THO	Thu, Dec 14, 1995	3.33	3.38	3.29	3.33
901	NYSE	THO	Wed, Dec 13, 1995	3.23	3.33	3.21	3.29
900	NYSE	THO	Tue, Dec 12, 1995	3.08	3.19	3.08	3.19
899	NYSE	THO	Mon, Dec 11, 1995	3.00	3.08	3.00	3.06
898	NYSE	THO	Fri, Dec 8, 1995	3.00	3.04	3.00	3.04
897	NYSE	THO	Thu, Dec 7, 1995	3.02	3.04	3.00	3.00
896	NYSE	THO	Wed, Dec 6, 1995	2.98	3.00	2.98	3.00
895	NYSE	THO	Tue, Dec 5, 1995	2.98	2.98	2.92	2.94
894	NYSE	THO	Mon, Dec 4, 1995	2.85	3.08	2.85	3.00
893	NYSE	THO	Fri, Dec 1, 1995	2.79	2.88	2.79	2.88
892	NYSE	THO	Thu, Nov 30, 1995	2.75	2.77	2.75	2.77
891	NYSE	THO	Wed, Nov 29, 1995	2.71	2.73	2.71	2.73
890	NYSE	THO	Tue, Nov 28, 1995	2.69	2.71	2.69	2.71
889	NYSE	THO	Mon, Nov 27, 1995	2.69	2.71	2.69	2.71
888	NYSE	THO	Fri, Nov 24, 1995	2.71	2.73	2.71	2.71
887	NYSE	THO	Wed, Nov 22, 1995	2.69	2.75	2.69	2.69
886	NYSE	THO	Tue, Nov 21, 1995	2.65	2.71	2.65	2.69
885	NYSE	THO	Mon, Nov 20, 1995	2.67	2.69	2.67	2.67
884	NYSE	THO	Fri, Nov 17, 1995	2.71	2.73	2.71	2.71
883	NYSE	THO	Thu, Nov 16, 1995	2.71	2.73	2.69	2.71
882	NYSE	THO	Wed, Nov 15, 1995	2.69	2.73	2.69	2.69
881	NYSE	THO	Tue, Nov 14, 1995	2.67	2.71	2.67	2.69
880	NYSE	THO	Mon, Nov 13, 1995	2.75	2.75	2.67	2.71
879	NYSE	THO	Fri, Nov 10, 1995	2.75	2.75	2.75	2.75
878	NYSE	THO	Thu, Nov 9, 1995	2.75	2.79	2.73	2.73
877	NYSE	THO	Wed, Nov 8, 1995	2.71	2.77	2.69	2.77
876	NYSE	THO	Tue, Nov 7, 1995	2.79	2.79	2.69	2.69
875	NYSE	THO	Mon, Nov 6, 1995	2.85	2.88	2.77	2.77
874	NYSE	THO	Fri, Nov 3, 1995	2.69	2.83	2.69	2.83
873	NYSE	THO	Thu, Nov 2, 1995	2.65	2.69	2.65	2.67
872	NYSE	THO	Wed, Nov 1, 1995	2.67	2.67	2.65	2.67
871	NYSE	THO	Tue, Oct 31, 1995	2.67	2.67	2.65	2.65
870	NYSE	THO	Mon, Oct 30, 1995	2.67	2.69	2.65	2.67
869	NYSE	THO	Fri, Oct 27, 1995	2.65	2.65	2.63	2.65
868	NYSE	THO	Thu, Oct 26, 1995	2.65	2.71	2.63	2.63
867	NYSE	THO	Wed, Oct 25, 1995	2.69	2.69	2.63	2.65
866	NYSE	THO	Tue, Oct 24, 1995	2.69	2.69	2.65	2.65
865	NYSE	THO	Mon, Oct 23, 1995	2.65	2.67	2.63	2.67
864	NYSE	THO	Fri, Oct 20, 1995	2.67	2.71	2.63	2.65
863	NYSE	THO	Thu, Oct 19, 1995	2.65	2.67	2.63	2.67
862	NYSE	THO	Wed, Oct 18, 1995	2.69	2.69	2.63	2.65
861	NYSE	THO	Tue, Oct 17, 1995	2.75	2.75	2.71	2.71
860	NYSE	THO	Mon, Oct 16, 1995	2.71	2.79	2.71	2.79
859	NYSE	THO	Fri, Oct 13, 1995	2.65	2.73	2.65	2.73
858	NYSE	THO	Thu, Oct 12, 1995	2.77	2.77	2.63	2.65
857	NYSE	THO	Wed, Oct 11, 1995	2.77	2.77	2.75	2.75
856	NYSE	THO	Tue, Oct 10, 1995	2.79	2.81	2.69	2.73
855	NYSE	THO	Mon, Oct 9, 1995	2.83	2.83	2.75	2.75
854	NYSE	THO	Fri, Oct 6, 1995	2.85	2.85	2.82	2.83
853	NYSE	THO	Thu, Oct 5, 1995	2.88	2.90	2.88	2.88
852	NYSE	THO	Wed, Oct 4, 1995	2.88	2.90	2.88	2.90
851	NYSE	THO	Tue, Oct 3, 1995	2.88	2.94	2.88	2.88
850	NYSE	THO	Mon, Oct 2, 1995	3.06	3.10	2.90	2.90
849	NYSE	THO	Fri, Sep 29, 1995	3.00	3.06	3.00	3.06
848	NYSE	THO	Thu, Sep 28, 1995	3.00	3.04	3.00	3.02
847	NYSE	THO	Wed, Sep 27, 1995	3.00	3.00	3.00	3.00
846	NYSE	THO	Tue, Sep 26, 1995	3.00	3.02	2.98	3.00
845	NYSE	THO	Mon, Sep 25, 1995	3.08	3.08	3.02	3.02
844	NYSE	THO	Fri, Sep 22, 1995	3.02	3.08	3.02	3.08
843	NYSE	THO	Thu, Sep 21, 1995	3.06	3.06	3.04	3.06
842	NYSE	THO	Wed, Sep 20, 1995	3.13	3.13	3.02	3.06
841	NYSE	THO	Tue, Sep 19, 1995	3.23	3.23	3.17	3.17
840	NYSE	THO	Mon, Sep 18, 1995	3.33	3.33	3.25	3.25
839	NYSE	THO	Fri, Sep 15, 1995	3.10	3.33	3.10	3.33
838	NYSE	THO	Thu, Sep 14, 1995	3.04	3.10	3.04	3.08
837	NYSE	THO	Wed, Sep 13, 1995	3.06	3.06	3.04	3.06
836	NYSE	THO	Tue, Sep 12, 1995	3.06	3.06	3.06	3.06
835	NYSE	THO	Mon, Sep 11, 1995	3.06	3.06	3.04	3.04
834	NYSE	THO	Fri, Sep 8, 1995	3.04	3.06	3.04	3.04
833	NYSE	THO	Thu, Sep 7, 1995	3.06	3.06	3.06	3.06
832	NYSE	THO	Wed, Sep 6, 1995	3.02	3.08	3.00	3.06
831	NYSE	THO	Tue, Sep 5, 1995	3.00	3.06	3.00	3.02
830	NYSE	THO	Fri, Sep 1, 1995	3.00	3.02	3.00	3.02
829	NYSE	THO	Thu, Aug 31, 1995	3.02	3.02	3.02	3.02
828	NYSE	THO	Wed, Aug 30, 1995	3.00	3.02	3.00	3.02
827	NYSE	THO	Tue, Aug 29, 1995	3.02	3.04	3.02	3.02
826	NYSE	THO	Mon, Aug 28, 1995	2.98	3.00	2.98	2.98
825	NYSE	THO	Fri, Aug 25, 1995	2.98	3.00	2.98	3.00
824	NYSE	THO	Thu, Aug 24, 1995	3.00	3.00	2.96	2.98
823	NYSE	THO	Wed, Aug 23, 1995	2.98	3.02	2.96	3.02
822	NYSE	THO	Tue, Aug 22, 1995	2.98	3.00	2.98	3.00
821	NYSE	THO	Mon, Aug 21, 1995	3.00	3.04	3.00	3.02
820	NYSE	THO	Fri, Aug 18, 1995	3.04	3.04	2.98	3.02
819	NYSE	THO	Thu, Aug 17, 1995	3.04	3.08	3.04	3.06
818	NYSE	THO	Wed, Aug 16, 1995	2.96	3.00	2.95	3.00
817	NYSE	THO	Tue, Aug 15, 1995	2.98	3.00	2.92	2.96
816	NYSE	THO	Mon, Aug 14, 1995	3.00	3.02	2.98	3.02
815	NYSE	THO	Fri, Aug 11, 1995	3.10	3.10	3.02	3.02
814	NYSE	THO	Thu, Aug 10, 1995	3.10	3.15	3.10	3.10
813	NYSE	THO	Wed, Aug 9, 1995	3.13	3.13	3.10	3.10
812	NYSE	THO	Tue, Aug 8, 1995	3.17	3.17	3.15	3.15
811	NYSE	THO	Mon, Aug 7, 1995	3.19	3.19	3.15	3.19
810	NYSE	THO	Fri, Aug 4, 1995	3.17	3.17	3.17	3.17
809	NYSE	THO	Thu, Aug 3, 1995	3.15	3.17	3.15	3.17
808	NYSE	THO	Wed, Aug 2, 1995	3.15	3.17	3.15	3.15
807	NYSE	THO	Tue, Aug 1, 1995	3.15	3.15	3.13	3.13
806	NYSE	THO	Mon, Jul 31, 1995	3.15	3.15	3.15	3.15
805	NYSE	THO	Fri, Jul 28, 1995	3.15	3.15	3.13	3.15
804	NYSE	THO	Thu, Jul 27, 1995	3.15	3.15	3.15	3.15
803	NYSE	THO	Wed, Jul 26, 1995	3.15	3.17	3.15	3.17
802	NYSE	THO	Tue, Jul 25, 1995	3.15	3.17	3.15	3.15
801	NYSE	THO	Mon, Jul 24, 1995	3.17	3.19	3.15	3.17
800	NYSE	THO	Fri, Jul 21, 1995	3.19	3.19	3.17	3.17
799	NYSE	THO	Thu, Jul 20, 1995	3.21	3.21	3.17	3.21
798	NYSE	THO	Wed, Jul 19, 1995	3.23	3.25	3.23	3.25
797	NYSE	THO	Tue, Jul 18, 1995	3.25	3.25	3.23	3.25
796	NYSE	THO	Mon, Jul 17, 1995	3.27	3.27	3.23	3.23
795	NYSE	THO	Fri, Jul 14, 1995	3.29	3.29	3.29	3.29
794	NYSE	THO	Thu, Jul 13, 1995	3.31	3.31	3.27	3.31
793	NYSE	THO	Wed, Jul 12, 1995	3.29	3.31	3.27	3.29
792	NYSE	THO	Tue, Jul 11, 1995	3.31	3.31	3.29	3.31
791	NYSE	THO	Mon, Jul 10, 1995	3.29	3.31	3.27	3.29
790	NYSE	THO	Fri, Jul 7, 1995	3.27	3.31	3.27	3.31
789	NYSE	THO	Thu, Jul 6, 1995	3.27	3.29	3.27	3.29
788	NYSE	THO	Wed, Jul 5, 1995	3.29	3.29	3.29	3.29
787	NYSE	THO	Mon, Jul 3, 1995	3.27	3.27	3.27	3.27
786	NYSE	THO	Fri, Jun 30, 1995	3.21	3.29	3.21	3.29
785	NYSE	THO	Thu, Jun 29, 1995	3.22	3.22	3.22	3.22
784	NYSE	THO	Tue, Jun 27, 1995	3.23	3.23	3.19	3.21
783	NYSE	THO	Mon, Jun 26, 1995	3.15	3.21	3.13	3.13
782	NYSE	THO	Fri, Jun 23, 1995	3.21	3.21	3.17	3.17
781	NYSE	THO	Thu, Jun 22, 1995	3.23	3.25	3.21	3.21
780	NYSE	THO	Wed, Jun 21, 1995	3.25	3.25	3.23	3.23
779	NYSE	THO	Tue, Jun 20, 1995	3.31	3.31	3.27	3.27
778	NYSE	THO	Mon, Jun 19, 1995	3.27	3.31	3.27	3.29
777	NYSE	THO	Fri, Jun 16, 1995	3.31	3.40	3.29	3.31
776	NYSE	THO	Thu, Jun 15, 1995	3.23	3.29	3.23	3.29
775	NYSE	THO	Wed, Jun 14, 1995	3.25	3.27	3.25	3.25
774	NYSE	THO	Tue, Jun 13, 1995	3.27	3.29	3.27	3.27
773	NYSE	THO	Mon, Jun 12, 1995	3.29	3.31	3.27	3.27
772	NYSE	THO	Fri, Jun 9, 1995	3.29	3.31	3.25	3.25
771	NYSE	THO	Thu, Jun 8, 1995	3.29	3.31	3.29	3.31
770	NYSE	THO	Wed, Jun 7, 1995	3.27	3.33	3.27	3.29
769	NYSE	THO	Tue, Jun 6, 1995	3.29	3.29	3.27	3.27
768	NYSE	THO	Mon, Jun 5, 1995	3.29	3.31	3.27	3.27
767	NYSE	THO	Fri, Jun 2, 1995	3.29	3.29	3.29	3.29
766	NYSE	THO	Thu, Jun 1, 1995	3.33	3.33	3.29	3.29
765	NYSE	THO	Wed, May 31, 1995	3.29	3.31	3.27	3.31
764	NYSE	THO	Tue, May 30, 1995	3.29	3.29	3.27	3.27
763	NYSE	THO	Fri, May 26, 1995	3.27	3.29	3.27	3.29
762	NYSE	THO	Thu, May 25, 1995	3.29	3.31	3.27	3.29
761	NYSE	THO	Wed, May 24, 1995	3.35	3.35	3.29	3.31
760	NYSE	THO	Tue, May 23, 1995	3.38	3.38	3.35	3.35
759	NYSE	THO	Mon, May 22, 1995	3.40	3.40	3.33	3.35
758	NYSE	THO	Fri, May 19, 1995	3.33	3.38	3.33	3.38
757	NYSE	THO	Thu, May 18, 1995	3.38	3.38	3.33	3.35
756	NYSE	THO	Wed, May 17, 1995	3.38	3.40	3.38	3.40
755	NYSE	THO	Tue, May 16, 1995	3.33	3.42	3.33	3.38
754	NYSE	THO	Mon, May 15, 1995	3.42	3.42	3.33	3.35
753	NYSE	THO	Fri, May 12, 1995	3.40	3.42	3.40	3.42
752	NYSE	THO	Thu, May 11, 1995	3.38	3.46	3.38	3.42
751	NYSE	THO	Wed, May 10, 1995	3.31	3.35	3.31	3.35
750	NYSE	THO	Tue, May 9, 1995	3.33	3.33	3.33	3.33
749	NYSE	THO	Mon, May 8, 1995	3.31	3.35	3.31	3.35
748	NYSE	THO	Fri, May 5, 1995	3.31	3.33	3.31	3.33
747	NYSE	THO	Thu, May 4, 1995	3.33	3.35	3.31	3.31
746	NYSE	THO	Wed, May 3, 1995	3.42	3.42	3.35	3.35
745	NYSE	THO	Tue, May 2, 1995	3.44	3.48	3.42	3.44
744	NYSE	THO	Mon, May 1, 1995	3.44	3.44	3.35	3.44
743	NYSE	THO	Fri, Apr 28, 1995	3.44	3.48	3.44	3.48
742	NYSE	THO	Thu, Apr 27, 1995	3.42	3.46	3.38	3.46
741	NYSE	THO	Wed, Apr 26, 1995	3.38	3.46	3.38	3.46
740	NYSE	THO	Tue, Apr 25, 1995	3.38	3.42	3.33	3.42
739	NYSE	THO	Mon, Apr 24, 1995	3.40	3.46	3.40	3.42
738	NYSE	THO	Fri, Apr 21, 1995	3.38	3.46	3.35	3.44
737	NYSE	THO	Thu, Apr 20, 1995	3.46	3.46	3.33	3.33
736	NYSE	THO	Wed, Apr 19, 1995	3.42	3.46	3.42	3.44
735	NYSE	THO	Tue, Apr 18, 1995	3.42	3.44	3.35	3.42
734	NYSE	THO	Mon, Apr 17, 1995	3.44	3.50	3.38	3.42
733	NYSE	THO	Thu, Apr 13, 1995	3.33	3.40	3.33	3.40
732	NYSE	THO	Wed, Apr 12, 1995	3.38	3.38	3.31	3.33
731	NYSE	THO	Tue, Apr 11, 1995	3.33	3.38	3.33	3.38
730	NYSE	THO	Mon, Apr 10, 1995	3.33	3.33	3.31	3.31
729	NYSE	THO	Fri, Apr 7, 1995	3.42	3.42	3.33	3.33
728	NYSE	THO	Thu, Apr 6, 1995	3.46	3.46	3.38	3.38
727	NYSE	THO	Wed, Apr 5, 1995	3.44	3.46	3.33	3.46
726	NYSE	THO	Tue, Apr 4, 1995	3.40	3.46	3.40	3.42
725	NYSE	THO	Mon, Apr 3, 1995	3.33	3.38	3.33	3.35
724	NYSE	THO	Fri, Mar 31, 1995	3.29	3.31	3.29	3.29
723	NYSE	THO	Thu, Mar 30, 1995	3.33	3.33	3.31	3.31
722	NYSE	THO	Wed, Mar 29, 1995	3.35	3.35	3.33	3.35
721	NYSE	THO	Tue, Mar 28, 1995	3.33	3.33	3.27	3.33
720	NYSE	THO	Mon, Mar 27, 1995	3.38	3.38	3.38	3.38
719	NYSE	THO	Fri, Mar 24, 1995	3.27	3.33	3.27	3.33
718	NYSE	THO	Thu, Mar 23, 1995	3.29	3.29	3.25	3.27
717	NYSE	THO	Wed, Mar 22, 1995	3.29	3.29	3.27	3.29
716	NYSE	THO	Tue, Mar 21, 1995	3.27	3.31	3.27	3.29
715	NYSE	THO	Mon, Mar 20, 1995	3.23	3.29	3.23	3.27
714	NYSE	THO	Fri, Mar 17, 1995	3.33	3.33	3.21	3.23
713	NYSE	THO	Thu, Mar 16, 1995	3.38	3.38	3.35	3.35
712	NYSE	THO	Wed, Mar 15, 1995	3.46	3.46	3.42	3.42
711	NYSE	THO	Tue, Mar 14, 1995	3.56	3.58	3.44	3.50
710	NYSE	THO	Mon, Mar 13, 1995	3.58	3.60	3.54	3.58
709	NYSE	THO	Fri, Mar 10, 1995	3.52	3.60	3.52	3.60
708	NYSE	THO	Thu, Mar 9, 1995	3.48	3.54	3.46	3.52
707	NYSE	THO	Wed, Mar 8, 1995	3.50	3.50	3.48	3.48
706	NYSE	THO	Tue, Mar 7, 1995	3.54	3.54	3.44	3.52
705	NYSE	THO	Mon, Mar 6, 1995	3.63	3.63	3.54	3.54
704	NYSE	THO	Fri, Mar 3, 1995	3.60	3.63	3.60	3.63
703	NYSE	THO	Thu, Mar 2, 1995	3.63	3.63	3.58	3.58
702	NYSE	THO	Wed, Mar 1, 1995	3.54	3.60	3.54	3.58
701	NYSE	THO	Tue, Feb 28, 1995	3.38	3.50	3.38	3.50
700	NYSE	THO	Mon, Feb 27, 1995	3.33	3.38	3.31	3.31
699	NYSE	THO	Fri, Feb 24, 1995	3.33	3.33	3.29	3.31
698	NYSE	THO	Thu, Feb 23, 1995	3.33	3.33	3.29	3.31
697	NYSE	THO	Wed, Feb 22, 1995	3.42	3.42	3.33	3.33
696	NYSE	THO	Tue, Feb 21, 1995	3.42	3.42	3.31	3.40
695	NYSE	THO	Fri, Feb 17, 1995	3.40	3.44	3.40	3.42
694	NYSE	THO	Thu, Feb 16, 1995	3.50	3.52	3.42	3.42
693	NYSE	THO	Wed, Feb 15, 1995	3.33	3.54	3.33	3.48
692	NYSE	THO	Tue, Feb 14, 1995	3.42	3.46	3.25	3.38
691	NYSE	THO	Mon, Feb 13, 1995	3.42	3.42	3.35	3.38
690	NYSE	THO	Fri, Feb 10, 1995	3.48	3.52	3.42	3.42
689	NYSE	THO	Thu, Feb 9, 1995	3.33	3.46	3.32	3.46
688	NYSE	THO	Wed, Feb 8, 1995	3.31	3.31	3.31	3.31
687	NYSE	THO	Tue, Feb 7, 1995	3.29	3.33	3.29	3.31
686	NYSE	THO	Mon, Feb 6, 1995	3.33	3.33	3.31	3.31
685	NYSE	THO	Fri, Feb 3, 1995	3.25	3.35	3.25	3.31
684	NYSE	THO	Thu, Feb 2, 1995	3.15	3.23	3.15	3.17
683	NYSE	THO	Wed, Feb 1, 1995	3.15	3.17	3.15	3.15
682	NYSE	THO	Tue, Jan 31, 1995	3.19	3.19	3.17	3.17
681	NYSE	THO	Mon, Jan 30, 1995	3.17	3.17	3.17	3.17
680	NYSE	THO	Fri, Jan 27, 1995	3.19	3.19	3.17	3.17
679	NYSE	THO	Thu, Jan 26, 1995	3.15	3.17	3.15	3.17
678	NYSE	THO	Wed, Jan 25, 1995	3.13	3.17	3.13	3.17
677	NYSE	THO	Tue, Jan 24, 1995	3.15	3.17	3.13	3.15
676	NYSE	THO	Mon, Jan 23, 1995	3.15	3.15	3.13	3.13
675	NYSE	THO	Fri, Jan 20, 1995	3.19	3.19	3.17	3.17
674	NYSE	THO	Thu, Jan 19, 1995	3.19	3.21	3.19	3.19
673	NYSE	THO	Wed, Jan 18, 1995	3.21	3.21	3.19	3.19
672	NYSE	THO	Tue, Jan 17, 1995	3.23	3.23	3.19	3.21
671	NYSE	THO	Mon, Jan 16, 1995	3.33	3.35	3.23	3.23
670	NYSE	THO	Fri, Jan 13, 1995	3.31	3.33	3.25	3.33
669	NYSE	THO	Thu, Jan 12, 1995	3.25	3.27	3.25	3.27
668	NYSE	THO	Wed, Jan 11, 1995	3.29	3.29	3.27	3.27
667	NYSE	THO	Tue, Jan 10, 1995	3.31	3.33	3.25	3.25
666	NYSE	THO	Mon, Jan 9, 1995	3.23	3.29	3.23	3.29
665	NYSE	THO	Fri, Jan 6, 1995	3.15	3.21	3.15	3.19
664	NYSE	THO	Thu, Jan 5, 1995	3.19	3.19	3.15	3.15
663	NYSE	THO	Wed, Jan 4, 1995	3.19	3.19	3.13	3.17
662	NYSE	THO	Tue, Jan 3, 1995	3.33	3.35	3.19	3.19
661	NYSE	THO	Fri, Dec 30, 1994	3.15	3.25	3.15	3.25
660	NYSE	THO	Thu, Dec 29, 1994	3.13	3.15	3.13	3.15
659	NYSE	THO	Wed, Dec 28, 1994	3.19	3.19	3.13	3.13
658	NYSE	THO	Tue, Dec 27, 1994	3.19	3.21	3.17	3.21
657	NYSE	THO	Fri, Dec 23, 1994	3.19	3.21	3.17	3.21
656	NYSE	THO	Thu, Dec 22, 1994	3.17	3.19	3.15	3.19
655	NYSE	THO	Wed, Dec 21, 1994	3.17	3.19	3.15	3.19
654	NYSE	THO	Tue, Dec 20, 1994	3.15	3.17	3.13	3.15
653	NYSE	THO	Mon, Dec 19, 1994	3.17	3.17	3.15	3.17
652	NYSE	THO	Fri, Dec 16, 1994	3.17	3.19	3.17	3.19
651	NYSE	THO	Thu, Dec 15, 1994	3.17	3.17	3.15	3.17
650	NYSE	THO	Wed, Dec 14, 1994	3.15	3.23	3.15	3.19
649	NYSE	THO	Tue, Dec 13, 1994	3.17	3.19	3.15	3.17
648	NYSE	THO	Mon, Dec 12, 1994	3.13	3.17	3.13	3.15
647	NYSE	THO	Fri, Dec 9, 1994	3.13	3.13	3.13	3.13
646	NYSE	THO	Thu, Dec 8, 1994	3.15	3.17	3.13	3.15
645	NYSE	THO	Wed, Dec 7, 1994	3.13	3.19	3.13	3.17
644	NYSE	THO	Tue, Dec 6, 1994	3.15	3.17	3.13	3.13
643	NYSE	THO	Mon, Dec 5, 1994	3.33	3.33	3.17	3.17
642	NYSE	THO	Fri, Dec 2, 1994	3.33	3.33	3.31	3.31
641	NYSE	THO	Thu, Dec 1, 1994	3.31	3.35	3.31	3.33
640	NYSE	THO	Wed, Nov 30, 1994	3.31	3.33	3.31	3.31
639	NYSE	THO	Tue, Nov 29, 1994	3.25	3.31	3.25	3.31
638	NYSE	THO	Mon, Nov 28, 1994	3.23	3.23	3.21	3.23
637	NYSE	THO	Fri, Nov 25, 1994	3.21	3.21	3.21	3.21
636	NYSE	THO	Wed, Nov 23, 1994	3.23	3.23	3.19	3.19
635	NYSE	THO	Tue, Nov 22, 1994	3.27	3.27	3.21	3.21
634	NYSE	THO	Mon, Nov 21, 1994	3.31	3.33	3.29	3.29
633	NYSE	THO	Fri, Nov 18, 1994	3.27	3.31	3.27	3.29
632	NYSE	THO	Thu, Nov 17, 1994	3.25	3.29	3.25	3.27
631	NYSE	THO	Wed, Nov 16, 1994	3.21	3.27	3.21	3.27
630	NYSE	THO	Tue, Nov 15, 1994	3.27	3.27	3.21	3.25
629	NYSE	THO	Mon, Nov 14, 1994	3.29	3.31	3.25	3.27
628	NYSE	THO	Fri, Nov 11, 1994	3.25	3.29	3.25	3.25
627	NYSE	THO	Thu, Nov 10, 1994	3.25	3.25	3.25	3.25
626	NYSE	THO	Wed, Nov 9, 1994	3.23	3.27	3.21	3.25
625	NYSE	THO	Tue, Nov 8, 1994	3.25	3.25	3.21	3.21
624	NYSE	THO	Mon, Nov 7, 1994	3.25	3.27	3.23	3.25
623	NYSE	THO	Fri, Nov 4, 1994	3.25	3.29	3.25	3.29
622	NYSE	THO	Thu, Nov 3, 1994	3.25	3.25	3.23	3.23
621	NYSE	THO	Wed, Nov 2, 1994	3.29	3.29	3.23	3.27
620	NYSE	THO	Tue, Nov 1, 1994	3.38	3.38	3.31	3.31
619	NYSE	THO	Mon, Oct 31, 1994	3.48	3.50	3.42	3.42
618	NYSE	THO	Fri, Oct 28, 1994	3.54	3.56	3.46	3.50
617	NYSE	THO	Thu, Oct 27, 1994	3.58	3.69	3.54	3.54
616	NYSE	THO	Wed, Oct 26, 1994	3.48	3.54	3.46	3.54
615	NYSE	THO	Tue, Oct 25, 1994	3.42	3.46	3.40	3.46
614	NYSE	THO	Mon, Oct 24, 1994	3.44	3.44	3.38	3.40
613	NYSE	THO	Fri, Oct 21, 1994	3.44	3.46	3.44	3.46
612	NYSE	THO	Thu, Oct 20, 1994	3.46	3.50	3.46	3.46
611	NYSE	THO	Wed, Oct 19, 1994	3.50	3.50	3.50	3.50
610	NYSE	THO	Tue, Oct 18, 1994	3.54	3.54	3.52	3.54
609	NYSE	THO	Mon, Oct 17, 1994	3.54	3.56	3.54	3.56
608	NYSE	THO	Fri, Oct 14, 1994	3.69	3.73	3.58	3.58
607	NYSE	THO	Thu, Oct 13, 1994	3.69	3.71	3.65	3.67
606	NYSE	THO	Wed, Oct 12, 1994	3.58	3.65	3.58	3.65
605	NYSE	THO	Tue, Oct 11, 1994	3.54	3.63	3.50	3.58
604	NYSE	THO	Mon, Oct 10, 1994	3.63	3.63	3.58	3.58
603	NYSE	THO	Fri, Oct 7, 1994	3.40	3.58	3.40	3.58
602	NYSE	THO	Thu, Oct 6, 1994	3.46	3.46	3.33	3.40
601	NYSE	THO	Wed, Oct 5, 1994	3.48	3.48	3.33	3.42
600	NYSE	THO	Tue, Oct 4, 1994	3.71	3.71	3.50	3.50
599	NYSE	THO	Mon, Oct 3, 1994	3.73	3.73	3.65	3.65
598	NYSE	THO	Fri, Sep 30, 1994	3.52	3.71	3.52	3.71
597	NYSE	THO	Thu, Sep 29, 1994	3.42	3.50	3.42	3.50
596	NYSE	THO	Wed, Sep 28, 1994	3.46	3.48	3.42	3.42
595	NYSE	THO	Tue, Sep 27, 1994	3.50	3.50	3.46	3.46
594	NYSE	THO	Mon, Sep 26, 1994	3.52	3.54	3.50	3.52
593	NYSE	THO	Fri, Sep 23, 1994	3.67	3.67	3.50	3.52
592	NYSE	THO	Thu, Sep 22, 1994	3.71	3.73	3.67	3.71
591	NYSE	THO	Wed, Sep 21, 1994	3.71	3.73	3.69	3.73
590	NYSE	THO	Tue, Sep 20, 1994	3.67	3.71	3.67	3.71
589	NYSE	THO	Mon, Sep 19, 1994	3.73	3.77	3.65	3.65
588	NYSE	THO	Fri, Sep 16, 1994	3.79	3.79	3.71	3.73
587	NYSE	THO	Thu, Sep 15, 1994	3.77	3.83	3.77	3.79
586	NYSE	THO	Wed, Sep 14, 1994	3.71	3.77	3.71	3.73
585	NYSE	THO	Tue, Sep 13, 1994	3.60	3.71	3.60	3.71
584	NYSE	THO	Mon, Sep 12, 1994	3.58	3.65	3.56	3.65
583	NYSE	THO	Fri, Sep 9, 1994	3.58	3.63	3.56	3.56
582	NYSE	THO	Thu, Sep 8, 1994	3.50	3.63	3.50	3.58
581	NYSE	THO	Wed, Sep 7, 1994	3.50	3.50	3.46	3.50
580	NYSE	THO	Tue, Sep 6, 1994	3.42	3.48	3.42	3.46
579	NYSE	THO	Fri, Sep 2, 1994	3.48	3.48	3.38	3.42
578	NYSE	THO	Thu, Sep 1, 1994	3.48	3.50	3.38	3.46
577	NYSE	THO	Wed, Aug 31, 1994	3.54	3.54	3.46	3.48
576	NYSE	THO	Tue, Aug 30, 1994	3.54	3.56	3.50	3.50
575	NYSE	THO	Mon, Aug 29, 1994	3.50	3.54	3.48	3.52
574	NYSE	THO	Fri, Aug 26, 1994	3.44	3.50	3.40	3.50
573	NYSE	THO	Thu, Aug 25, 1994	3.44	3.44	3.40	3.40
572	NYSE	THO	Wed, Aug 24, 1994	3.35	3.44	3.33	3.44
571	NYSE	THO	Tue, Aug 23, 1994	3.42	3.42	3.38	3.38
570	NYSE	THO	Mon, Aug 22, 1994	3.48	3.48	3.44	3.46
569	NYSE	THO	Fri, Aug 19, 1994	3.56	3.58	3.44	3.48
568	NYSE	THO	Thu, Aug 18, 1994	3.50	3.54	3.48	3.52
567	NYSE	THO	Wed, Aug 17, 1994	3.38	3.46	3.38	3.46
566	NYSE	THO	Tue, Aug 16, 1994	3.33	3.35	3.31	3.33
565	NYSE	THO	Mon, Aug 15, 1994	3.33	3.33	3.31	3.31
564	NYSE	THO	Fri, Aug 12, 1994	3.35	3.38	3.33	3.33
563	NYSE	THO	Thu, Aug 11, 1994	3.31	3.35	3.29	3.33
562	NYSE	THO	Wed, Aug 10, 1994	3.23	3.31	3.23	3.31
561	NYSE	THO	Tue, Aug 9, 1994	3.38	3.42	3.21	3.21
560	NYSE	THO	Mon, Aug 8, 1994	3.54	3.60	3.44	3.44
559	NYSE	THO	Fri, Aug 5, 1994	3.67	3.67	3.50	3.50
558	NYSE	THO	Thu, Aug 4, 1994	3.69	3.71	3.63	3.63
557	NYSE	THO	Wed, Aug 3, 1994	3.81	3.81	3.71	3.73
556	NYSE	THO	Tue, Aug 2, 1994	3.79	3.88	3.77	3.79
555	NYSE	THO	Mon, Aug 1, 1994	3.67	3.79	3.65	3.79
554	NYSE	THO	Fri, Jul 29, 1994	3.71	3.71	3.67	3.67
553	NYSE	THO	Thu, Jul 28, 1994	3.77	3.77	3.69	3.71
552	NYSE	THO	Wed, Jul 27, 1994	3.77	3.77	3.73	3.75
551	NYSE	THO	Tue, Jul 26, 1994	3.79	3.83	3.75	3.75
550	NYSE	THO	Mon, Jul 25, 1994	3.71	3.75	3.71	3.75
549	NYSE	THO	Fri, Jul 22, 1994	3.54	3.69	3.54	3.67
548	NYSE	THO	Thu, Jul 21, 1994	3.52	3.52	3.50	3.52
547	NYSE	THO	Wed, Jul 20, 1994	3.58	3.58	3.50	3.52
546	NYSE	THO	Tue, Jul 19, 1994	3.50	3.54	3.50	3.54
545	NYSE	THO	Mon, Jul 18, 1994	3.48	3.50	3.46	3.46
544	NYSE	THO	Fri, Jul 15, 1994	3.42	3.46	3.38	3.46
543	NYSE	THO	Thu, Jul 14, 1994	3.27	3.40	3.25	3.38
542	NYSE	THO	Wed, Jul 13, 1994	3.25	3.27	3.19	3.23
541	NYSE	THO	Tue, Jul 12, 1994	3.29	3.29	3.25	3.25
540	NYSE	THO	Mon, Jul 11, 1994	3.35	3.35	3.31	3.33
539	NYSE	THO	Fri, Jul 8, 1994	3.35	3.35	3.31	3.31
538	NYSE	THO	Thu, Jul 7, 1994	3.33	3.33	3.33	3.33
537	NYSE	THO	Wed, Jul 6, 1994	3.40	3.42	3.35	3.38
536	NYSE	THO	Tue, Jul 5, 1994	3.44	3.44	3.38	3.38
535	NYSE	THO	Fri, Jul 1, 1994	3.38	3.46	3.33	3.46
534	NYSE	THO	Thu, Jun 30, 1994	3.35	3.38	3.33	3.33
533	NYSE	THO	Wed, Jun 29, 1994	3.38	3.42	3.38	3.38
532	NYSE	THO	Tue, Jun 28, 1994	3.50	3.50	3.38	3.40
531	NYSE	THO	Mon, Jun 27, 1994	3.50	3.50	3.42	3.48
530	NYSE	THO	Fri, Jun 24, 1994	3.77	3.79	3.52	3.52
529	NYSE	THO	Thu, Jun 23, 1994	3.77	3.77	3.69	3.75
528	NYSE	THO	Wed, Jun 22, 1994	3.77	3.77	3.77	3.77
527	NYSE	THO	Tue, Jun 21, 1994	3.81	3.92	3.75	3.77
526	NYSE	THO	Mon, Jun 20, 1994	3.75	3.79	3.75	3.77
525	NYSE	THO	Fri, Jun 17, 1994	3.85	3.85	3.75	3.75
524	NYSE	THO	Thu, Jun 16, 1994	3.83	3.83	3.77	3.81
523	NYSE	THO	Wed, Jun 15, 1994	3.77	3.85	3.77	3.81
522	NYSE	THO	Tue, Jun 14, 1994	3.75	3.75	3.73	3.73
521	NYSE	THO	Mon, Jun 13, 1994	3.54	3.67	3.54	3.65
520	NYSE	THO	Fri, Jun 10, 1994	3.50	3.58	3.50	3.52
519	NYSE	THO	Thu, Jun 9, 1994	3.58	3.63	3.48	3.52
518	NYSE	THO	Wed, Jun 8, 1994	3.73	3.77	3.56	3.56
517	NYSE	THO	Tue, Jun 7, 1994	3.90	3.90	3.75	3.77
516	NYSE	THO	Mon, Jun 6, 1994	4.06	4.06	3.90	3.90
515	NYSE	THO	Fri, Jun 3, 1994	4.10	4.10	4.06	4.06
514	NYSE	THO	Thu, Jun 2, 1994	4.10	4.10	4.10	4.10
513	NYSE	THO	Wed, Jun 1, 1994	4.08	4.08	4.04	4.04
512	NYSE	THO	Tue, May 31, 1994	4.08	4.08	4.06	4.08
511	NYSE	THO	Fri, May 27, 1994	3.98	4.00	3.96	4.00
510	NYSE	THO	Thu, May 26, 1994	3.96	3.96	3.92	3.96
509	NYSE	THO	Wed, May 25, 1994	3.98	4.00	3.96	3.96
508	NYSE	THO	Tue, May 24, 1994	4.02	4.02	4.00	4.00
507	NYSE	THO	Mon, May 23, 1994	4.06	4.06	4.00	4.02
506	NYSE	THO	Fri, May 20, 1994	4.13	4.13	4.06	4.06
505	NYSE	THO	Thu, May 19, 1994	4.13	4.13	4.13	4.13
504	NYSE	THO	Wed, May 18, 1994	4.15	4.15	4.10	4.13
503	NYSE	THO	Tue, May 17, 1994	4.19	4.19	4.19	4.19
502	NYSE	THO	Mon, May 16, 1994	4.17	4.19	4.15	4.17
501	NYSE	THO	Fri, May 13, 1994	4.29	4.29	4.19	4.19
500	NYSE	THO	Thu, May 12, 1994	4.29	4.33	4.27	4.29
499	NYSE	THO	Wed, May 11, 1994	4.40	4.40	4.29	4.29
498	NYSE	THO	Tue, May 10, 1994	4.48	4.48	4.42	4.42
497	NYSE	THO	Mon, May 9, 1994	4.48	4.48	4.44	4.44
496	NYSE	THO	Fri, May 6, 1994	4.46	4.48	4.44	4.48
495	NYSE	THO	Thu, May 5, 1994	4.46	4.48	4.44	4.46
494	NYSE	THO	Wed, May 4, 1994	4.46	4.46	4.44	4.46
493	NYSE	THO	Tue, May 3, 1994	4.46	4.48	4.44	4.48
492	NYSE	THO	Mon, May 2, 1994	4.44	4.46	4.44	4.46
491	NYSE	THO	Fri, Apr 29, 1994	4.38	4.44	4.38	4.42
490	NYSE	THO	Thu, Apr 28, 1994	4.44	4.44	4.38	4.38
489	NYSE	THO	Tue, Apr 26, 1994	4.40	4.44	4.40	4.40
488	NYSE	THO	Mon, Apr 25, 1994	4.38	4.40	4.33	4.40
487	NYSE	THO	Fri, Apr 22, 1994	4.29	4.35	4.29	4.35
486	NYSE	THO	Thu, Apr 21, 1994	4.25	4.25	4.25	4.25
485	NYSE	THO	Wed, Apr 20, 1994	4.40	4.40	4.25	4.25
484	NYSE	THO	Tue, Apr 19, 1994	4.44	4.44	4.44	4.44
483	NYSE	THO	Mon, Apr 18, 1994	4.50	4.50	4.40	4.42
482	NYSE	THO	Fri, Apr 15, 1994	4.48	4.50	4.46	4.46
481	NYSE	THO	Thu, Apr 14, 1994	4.31	4.48	4.29	4.46
480	NYSE	THO	Wed, Apr 13, 1994	4.60	4.60	4.44	4.44
479	NYSE	THO	Tue, Apr 12, 1994	4.60	4.60	4.58	4.60
478	NYSE	THO	Mon, Apr 11, 1994	4.54	4.67	4.54	4.60
477	NYSE	THO	Fri, Apr 8, 1994	4.50	4.56	4.50	4.52
476	NYSE	THO	Thu, Apr 7, 1994	4.17	4.50	4.17	4.50
475	NYSE	THO	Wed, Apr 6, 1994	4.17	4.17	4.15	4.17
474	NYSE	THO	Tue, Apr 5, 1994	4.06	4.15	4.04	4.15
473	NYSE	THO	Mon, Apr 4, 1994	4.08	4.08	4.00	4.02
472	NYSE	THO	Thu, Mar 31, 1994	4.08	4.17	3.90	4.13
471	NYSE	THO	Wed, Mar 30, 1994	4.40	4.40	4.08	4.19
470	NYSE	THO	Tue, Mar 29, 1994	4.54	4.54	4.44	4.44
469	NYSE	THO	Mon, Mar 28, 1994	4.65	4.65	4.58	4.58
468	NYSE	THO	Fri, Mar 25, 1994	4.60	4.65	4.60	4.65
467	NYSE	THO	Thu, Mar 24, 1994	4.75	4.75	4.54	4.58
466	NYSE	THO	Wed, Mar 23, 1994	4.83	4.83	4.73	4.75
465	NYSE	THO	Tue, Mar 22, 1994	4.90	4.90	4.77	4.83
464	NYSE	THO	Mon, Mar 21, 1994	4.92	4.92	4.83	4.83
463	NYSE	THO	Fri, Mar 18, 1994	4.79	4.94	4.75	4.94
462	NYSE	THO	Thu, Mar 17, 1994	4.75	4.79	4.75	4.79
461	NYSE	THO	Wed, Mar 16, 1994	4.83	4.83	4.73	4.77
460	NYSE	THO	Tue, Mar 15, 1994	4.81	4.85	4.77	4.83
459	NYSE	THO	Mon, Mar 14, 1994	4.81	4.83	4.77	4.81
458	NYSE	THO	Fri, Mar 11, 1994	4.83	4.83	4.79	4.79
457	NYSE	THO	Thu, Mar 10, 1994	4.96	4.96	4.83	4.83
456	NYSE	THO	Wed, Mar 9, 1994	5.00	5.00	4.92	4.96
455	NYSE	THO	Tue, Mar 8, 1994	5.00	5.06	4.98	5.00
454	NYSE	THO	Mon, Mar 7, 1994	4.85	5.00	4.83	4.98
453	NYSE	THO	Fri, Mar 4, 1994	4.67	4.85	4.60	4.85
452	NYSE	THO	Thu, Mar 3, 1994	4.65	4.81	4.63	4.67
451	NYSE	THO	Wed, Mar 2, 1994	4.63	4.67	4.46	4.60
450	NYSE	THO	Tue, Mar 1, 1994	4.65	4.67	4.63	4.67
449	NYSE	THO	Mon, Feb 28, 1994	4.50	4.65	4.50	4.65
448	NYSE	THO	Fri, Feb 25, 1994	4.48	4.56	4.48	4.50
447	NYSE	THO	Thu, Feb 24, 1994	4.46	4.46	4.42	4.46
446	NYSE	THO	Wed, Feb 23, 1994	4.42	4.42	4.40	4.42
445	NYSE	THO	Tue, Feb 22, 1994	4.40	4.44	4.38	4.44
444	NYSE	THO	Fri, Feb 18, 1994	4.42	4.42	4.38	4.42
443	NYSE	THO	Thu, Feb 17, 1994	4.21	4.42	4.21	4.38
442	NYSE	THO	Wed, Feb 16, 1994	4.17	4.23	4.17	4.23
441	NYSE	THO	Tue, Feb 15, 1994	4.13	4.17	4.13	4.15
440	NYSE	THO	Mon, Feb 14, 1994	4.17	4.19	4.13	4.15
439	NYSE	THO	Fri, Feb 11, 1994	4.10	4.19	4.10	4.19
438	NYSE	THO	Thu, Feb 10, 1994	4.10	4.13	4.10	4.10
437	NYSE	THO	Wed, Feb 9, 1994	4.17	4.17	4.08	4.10
436	NYSE	THO	Tue, Feb 8, 1994	4.19	4.19	4.15	4.15
435	NYSE	THO	Mon, Feb 7, 1994	4.19	4.19	4.15	4.17
434	NYSE	THO	Fri, Feb 4, 1994	4.33	4.33	4.21	4.21
433	NYSE	THO	Thu, Feb 3, 1994	4.38	4.38	4.33	4.35
432	NYSE	THO	Wed, Feb 2, 1994	4.40	4.44	4.35	4.38
431	NYSE	THO	Tue, Feb 1, 1994	4.29	4.42	4.29	4.38
430	NYSE	THO	Mon, Jan 31, 1994	4.29	4.33	4.29	4.31
429	NYSE	THO	Fri, Jan 28, 1994	4.31	4.40	4.31	4.31
428	NYSE	THO	Thu, Jan 27, 1994	4.35	4.35	4.33	4.33
427	NYSE	THO	Wed, Jan 26, 1994	4.38	4.40	4.33	4.35
426	NYSE	THO	Tue, Jan 25, 1994	4.33	4.42	4.33	4.42
425	NYSE	THO	Mon, Jan 24, 1994	4.44	4.44	4.33	4.35
424	NYSE	THO	Fri, Jan 21, 1994	4.46	4.46	4.38	4.42
423	NYSE	THO	Thu, Jan 20, 1994	4.42	4.46	4.38	4.44
422	NYSE	THO	Wed, Jan 19, 1994	4.31	4.40	4.31	4.40
421	NYSE	THO	Tue, Jan 18, 1994	4.27	4.33	4.27	4.33
420	NYSE	THO	Mon, Jan 17, 1994	4.25	4.27	4.25	4.25
419	NYSE	THO	Fri, Jan 14, 1994	4.27	4.27	4.21	4.25
418	NYSE	THO	Thu, Jan 13, 1994	4.25	4.25	4.21	4.25
417	NYSE	THO	Wed, Jan 12, 1994	4.21	4.27	4.17	4.27
416	NYSE	THO	Tue, Jan 11, 1994	4.27	4.27	4.23	4.23
415	NYSE	THO	Mon, Jan 10, 1994	4.21	4.29	4.17	4.27
414	NYSE	THO	Fri, Jan 7, 1994	4.23	4.25	4.21	4.25
413	NYSE	THO	Thu, Jan 6, 1994	4.29	4.29	4.27	4.27
412	NYSE	THO	Wed, Jan 5, 1994	4.29	4.31	4.29	4.29
411	NYSE	THO	Tue, Jan 4, 1994	4.31	4.35	4.29	4.31
410	NYSE	THO	Mon, Jan 3, 1994	4.29	4.31	4.23	4.29
409	NYSE	THO	Fri, Dec 31, 1993	4.29	4.29	4.25	4.29
408	NYSE	THO	Thu, Dec 30, 1993	4.27	4.29	4.27	4.29
407	NYSE	THO	Wed, Dec 29, 1993	4.29	4.29	4.25	4.29
406	NYSE	THO	Tue, Dec 28, 1993	4.27	4.31	4.27	4.27
405	NYSE	THO	Mon, Dec 27, 1993	4.27	4.27	4.25	4.27
404	NYSE	THO	Thu, Dec 23, 1993	4.21	4.27	4.21	4.27
403	NYSE	THO	Wed, Dec 22, 1993	4.17	4.19	4.17	4.19
402	NYSE	THO	Tue, Dec 21, 1993	4.17	4.19	4.13	4.13
401	NYSE	THO	Mon, Dec 20, 1993	4.19	4.19	4.17	4.17
400	NYSE	THO	Fri, Dec 17, 1993	4.17	4.21	4.17	4.21
399	NYSE	THO	Thu, Dec 16, 1993	4.13	4.17	4.13	4.17
398	NYSE	THO	Wed, Dec 15, 1993	4.13	4.13	4.13	4.13
397	NYSE	THO	Tue, Dec 14, 1993	4.15	4.17	4.13	4.13
396	NYSE	THO	Mon, Dec 13, 1993	4.13	4.15	4.06	4.13
395	NYSE	THO	Fri, Dec 10, 1993	4.21	4.21	4.08	4.08
394	NYSE	THO	Thu, Dec 9, 1993	4.29	4.29	4.21	4.25
393	NYSE	THO	Wed, Dec 8, 1993	4.23	4.31	4.23	4.27
392	NYSE	THO	Tue, Dec 7, 1993	4.19	4.23	4.19	4.23
391	NYSE	THO	Mon, Dec 6, 1993	4.10	4.21	4.10	4.19
390	NYSE	THO	Fri, Dec 3, 1993	3.96	4.08	3.90	4.08
389	NYSE	THO	Thu, Dec 2, 1993	3.98	3.98	3.88	3.96
388	NYSE	THO	Wed, Dec 1, 1993	3.88	4.02	3.88	4.02
387	NYSE	THO	Tue, Nov 30, 1993	3.88	3.90	3.85	3.90
386	NYSE	THO	Mon, Nov 29, 1993	3.67	3.90	3.67	3.88
385	NYSE	THO	Fri, Nov 26, 1993	3.42	3.67	3.42	3.67
384	NYSE	THO	Wed, Nov 24, 1993	3.29	3.38	3.29	3.38
383	NYSE	THO	Tue, Nov 23, 1993	3.33	3.33	3.33	3.33
382	NYSE	THO	Mon, Nov 22, 1993	3.48	3.48	3.31	3.35
381	NYSE	THO	Fri, Nov 19, 1993	3.54	3.54	3.46	3.52
380	NYSE	THO	Thu, Nov 18, 1993	3.54	3.58	3.54	3.58
379	NYSE	THO	Wed, Nov 17, 1993	3.56	3.56	3.56	3.56
378	NYSE	THO	Tue, Nov 16, 1993	3.58	3.65	3.56	3.56
377	NYSE	THO	Mon, Nov 15, 1993	3.69	3.71	3.60	3.63
376	NYSE	THO	Fri, Nov 12, 1993	3.63	3.71	3.63	3.71
375	NYSE	THO	Thu, Nov 11, 1993	3.69	3.69	3.63	3.67
374	NYSE	THO	Wed, Nov 10, 1993	3.56	3.69	3.56	3.69
373	NYSE	THO	Tue, Nov 9, 1993	3.40	3.56	3.38	3.56
372	NYSE	THO	Mon, Nov 8, 1993	3.42	3.42	3.42	3.42
371	NYSE	THO	Fri, Nov 5, 1993	3.44	3.44	3.44	3.44
370	NYSE	THO	Thu, Nov 4, 1993	3.48	3.48	3.44	3.44
369	NYSE	THO	Wed, Nov 3, 1993	3.52	3.52	3.48	3.48
368	NYSE	THO	Tue, Nov 2, 1993	3.50	3.60	3.48	3.50
367	NYSE	THO	Mon, Nov 1, 1993	3.35	3.46	3.35	3.44
366	NYSE	THO	Fri, Oct 29, 1993	3.33	3.38	3.33	3.38
365	NYSE	THO	Thu, Oct 28, 1993	3.27	3.38	3.27	3.38
364	NYSE	THO	Wed, Oct 27, 1993	3.29	3.31	3.29	3.31
363	NYSE	THO	Tue, Oct 26, 1993	3.29	3.31	3.29	3.29
362	NYSE	THO	Mon, Oct 25, 1993	3.23	3.25	3.17	3.25
361	NYSE	THO	Fri, Oct 22, 1993	3.25	3.31	3.25	3.27
360	NYSE	THO	Thu, Oct 21, 1993	3.13	3.21	3.13	3.21
359	NYSE	THO	Wed, Oct 20, 1993	3.04	3.13	3.04	3.08
358	NYSE	THO	Tue, Oct 19, 1993	3.10	3.10	3.08	3.08
357	NYSE	THO	Mon, Oct 18, 1993	3.21	3.21	3.13	3.13
356	NYSE	THO	Fri, Oct 15, 1993	3.19	3.19	3.15	3.19
355	NYSE	THO	Thu, Oct 14, 1993	3.17	3.17	3.17	3.17
354	NYSE	THO	Wed, Oct 13, 1993	3.29	3.29	3.21	3.21
353	NYSE	THO	Tue, Oct 12, 1993	3.25	3.25	3.25	3.25
352	NYSE	THO	Mon, Oct 11, 1993	3.29	3.29	3.27	3.29
351	NYSE	THO	Fri, Oct 8, 1993	3.15	3.25	3.10	3.25
350	NYSE	THO	Thu, Oct 7, 1993	3.15	3.15	3.10	3.15
349	NYSE	THO	Wed, Oct 6, 1993	3.19	3.19	3.17	3.19
348	NYSE	THO	Tue, Oct 5, 1993	3.23	3.23	3.17	3.17
347	NYSE	THO	Mon, Oct 4, 1993	3.10	3.25	3.10	3.23
346	NYSE	THO	Fri, Oct 1, 1993	3.15	3.15	3.10	3.13
345	NYSE	THO	Thu, Sep 30, 1993	3.08	3.17	3.06	3.13
344	NYSE	THO	Wed, Sep 29, 1993	3.10	3.10	3.10	3.10
343	NYSE	THO	Tue, Sep 28, 1993	3.19	3.19	3.08	3.08
342	NYSE	THO	Mon, Sep 27, 1993	3.40	3.44	3.21	3.21
341	NYSE	THO	Fri, Sep 24, 1993	3.38	3.40	3.35	3.35
340	NYSE	THO	Thu, Sep 23, 1993	3.33	3.40	3.33	3.38
339	NYSE	THO	Wed, Sep 22, 1993	3.42	3.42	3.35	3.38
338	NYSE	THO	Tue, Sep 21, 1993	3.44	3.44	3.40	3.40
337	NYSE	THO	Mon, Sep 20, 1993	3.48	3.52	3.44	3.44
336	NYSE	THO	Fri, Sep 17, 1993	3.27	3.52	3.27	3.42
335	NYSE	THO	Thu, Sep 16, 1993	3.27	3.27	3.25	3.27
334	NYSE	THO	Wed, Sep 15, 1993	3.29	3.29	3.25	3.27
333	NYSE	THO	Tue, Sep 14, 1993	3.38	3.38	3.29	3.31
332	NYSE	THO	Mon, Sep 13, 1993	3.38	3.42	3.35	3.40
331	NYSE	THO	Fri, Sep 10, 1993	3.33	3.38	3.31	3.35
330	NYSE	THO	Thu, Sep 9, 1993	3.25	3.33	3.23	3.33
329	NYSE	THO	Wed, Sep 8, 1993	3.10	3.25	3.10	3.23
328	NYSE	THO	Tue, Sep 7, 1993	2.88	3.17	2.88	3.10
327	NYSE	THO	Fri, Sep 3, 1993	2.88	2.88	2.88	2.88
326	NYSE	THO	Thu, Sep 2, 1993	2.83	2.90	2.83	2.88
325	NYSE	THO	Wed, Sep 1, 1993	2.83	2.88	2.83	2.83
324	NYSE	THO	Tue, Aug 31, 1993	2.77	2.81	2.77	2.79
323	NYSE	THO	Mon, Aug 30, 1993	2.88	2.88	2.77	2.81
322	NYSE	THO	Fri, Aug 27, 1993	2.90	2.92	2.88	2.90
321	NYSE	THO	Thu, Aug 26, 1993	2.98	2.98	2.88	2.90
320	NYSE	THO	Wed, Aug 25, 1993	3.06	3.06	2.98	2.98
319	NYSE	THO	Tue, Aug 24, 1993	2.92	3.04	2.92	3.04
318	NYSE	THO	Mon, Aug 23, 1993	2.96	2.98	2.92	2.92
317	NYSE	THO	Fri, Aug 20, 1993	3.04	3.04	2.92	3.00
316	NYSE	THO	Thu, Aug 19, 1993	3.08	3.10	3.04	3.08
315	NYSE	THO	Wed, Aug 18, 1993	3.13	3.17	3.08	3.13
314	NYSE	THO	Tue, Aug 17, 1993	3.08	3.08	3.08	3.08
313	NYSE	THO	Mon, Aug 16, 1993	3.08	3.13	3.08	3.08
312	NYSE	THO	Fri, Aug 13, 1993	3.19	3.21	3.08	3.08
311	NYSE	THO	Thu, Aug 12, 1993	3.13	3.21	3.04	3.19
310	NYSE	THO	Wed, Aug 11, 1993	3.25	3.25	3.17	3.17
309	NYSE	THO	Tue, Aug 10, 1993	3.25	3.27	3.21	3.21
308	NYSE	THO	Mon, Aug 9, 1993	3.29	3.31	3.27	3.29
307	NYSE	THO	Fri, Aug 6, 1993	3.35	3.35	3.23	3.29
306	NYSE	THO	Thu, Aug 5, 1993	3.27	3.46	3.27	3.38
305	NYSE	THO	Wed, Aug 4, 1993	3.10	3.25	3.10	3.23
304	NYSE	THO	Tue, Aug 3, 1993	3.06	3.08	3.04	3.06
303	NYSE	THO	Mon, Aug 2, 1993	2.94	3.17	2.94	3.06
302	NYSE	THO	Fri, Jul 30, 1993	2.92	2.96	2.92	2.92
301	NYSE	THO	Thu, Jul 29, 1993	3.04	3.04	2.92	2.96
300	NYSE	THO	Wed, Jul 28, 1993	3.04	3.04	3.00	3.00
299	NYSE	THO	Tue, Jul 27, 1993	3.04	3.04	3.02	3.02
298	NYSE	THO	Mon, Jul 26, 1993	2.96	3.02	2.96	3.00
297	NYSE	THO	Fri, Jul 23, 1993	2.92	2.96	2.92	2.96
296	NYSE	THO	Thu, Jul 22, 1993	2.88	2.92	2.85	2.92
295	NYSE	THO	Wed, Jul 21, 1993	2.92	2.92	2.85	2.88
294	NYSE	THO	Tue, Jul 20, 1993	2.96	2.96	2.94	2.94
293	NYSE	THO	Mon, Jul 19, 1993	2.98	3.00	2.98	3.00
292	NYSE	THO	Fri, Jul 16, 1993	3.00	3.00	2.98	3.00
291	NYSE	THO	Thu, Jul 15, 1993	3.00	3.04	3.00	3.00
290	NYSE	THO	Wed, Jul 14, 1993	3.06	3.06	2.98	3.02
289	NYSE	THO	Tue, Jul 13, 1993	3.08	3.10	3.08	3.10
288	NYSE	THO	Mon, Jul 12, 1993	3.15	3.15	3.08	3.08
287	NYSE	THO	Fri, Jul 9, 1993	3.08	3.17	3.08	3.15
286	NYSE	THO	Thu, Jul 8, 1993	3.00	3.10	3.00	3.08
285	NYSE	THO	Wed, Jul 7, 1993	2.92	3.00	2.88	3.00
284	NYSE	THO	Tue, Jul 6, 1993	2.79	2.92	2.79	2.90
283	NYSE	THO	Fri, Jul 2, 1993	2.77	2.77	2.75	2.75
282	NYSE	THO	Thu, Jul 1, 1993	2.75	2.79	2.75	2.79
281	NYSE	THO	Wed, Jun 30, 1993	2.65	2.73	2.65	2.73
280	NYSE	THO	Tue, Jun 29, 1993	2.79	2.79	2.60	2.60
279	NYSE	THO	Mon, Jun 28, 1993	2.75	2.79	2.75	2.77
278	NYSE	THO	Fri, Jun 25, 1993	2.71	2.75	2.71	2.75
277	NYSE	THO	Thu, Jun 24, 1993	2.73	2.77	2.71	2.75
276	NYSE	THO	Wed, Jun 23, 1993	2.73	2.77	2.71	2.77
275	NYSE	THO	Tue, Jun 22, 1993	2.67	2.71	2.65	2.71
274	NYSE	THO	Mon, Jun 21, 1993	2.69	2.71	2.60	2.67
273	NYSE	THO	Fri, Jun 18, 1993	2.83	2.88	2.77	2.79
272	NYSE	THO	Thu, Jun 17, 1993	2.90	2.90	2.83	2.83
271	NYSE	THO	Wed, Jun 16, 1993	2.92	2.92	2.83	2.88
270	NYSE	THO	Tue, Jun 15, 1993	2.83	2.92	2.83	2.88
269	NYSE	THO	Mon, Jun 14, 1993	2.79	2.79	2.69	2.79
268	NYSE	THO	Fri, Jun 11, 1993	2.83	2.90	2.75	2.81
267	NYSE	THO	Thu, Jun 10, 1993	2.63	2.83	2.60	2.81
266	NYSE	THO	Wed, Jun 9, 1993	2.65	2.65	2.50	2.60
265	NYSE	THO	Tue, Jun 8, 1993	2.73	2.75	2.63	2.63
264	NYSE	THO	Mon, Jun 7, 1993	2.79	2.83	2.75	2.75
263	NYSE	THO	Fri, Jun 4, 1993	2.71	2.79	2.71	2.79
262	NYSE	THO	Thu, Jun 3, 1993	2.77	2.77	2.71	2.75
261	NYSE	THO	Wed, Jun 2, 1993	2.81	2.81	2.79	2.81
260	NYSE	THO	Tue, Jun 1, 1993	2.81	2.83	2.79	2.81
259	NYSE	THO	Fri, May 28, 1993	2.90	2.90	2.83	2.85
258	NYSE	THO	Thu, May 27, 1993	2.98	2.98	2.90	2.90
257	NYSE	THO	Wed, May 26, 1993	2.98	2.98	2.94	2.94
256	NYSE	THO	Tue, May 25, 1993	3.04	3.17	2.96	2.98
255	NYSE	THO	Mon, May 24, 1993	2.81	3.02	2.81	2.98
254	NYSE	THO	Fri, May 21, 1993	2.90	2.90	2.75	2.79
253	NYSE	THO	Thu, May 20, 1993	3.08	3.08	2.98	2.98
252	NYSE	THO	Wed, May 19, 1993	3.08	3.08	3.08	3.08
251	NYSE	THO	Tue, May 18, 1993	3.17	3.17	2.92	3.06
250	NYSE	THO	Mon, May 17, 1993	3.17	3.17	3.15	3.17
249	NYSE	THO	Fri, May 14, 1993	3.19	3.19	3.15	3.15
248	NYSE	THO	Thu, May 13, 1993	3.21	3.21	3.17	3.19
247	NYSE	THO	Wed, May 12, 1993	3.27	3.29	3.23	3.25
246	NYSE	THO	Tue, May 11, 1993	3.38	3.38	3.25	3.27
245	NYSE	THO	Mon, May 10, 1993	3.33	3.38	3.33	3.38
244	NYSE	THO	Fri, May 7, 1993	3.33	3.33	3.25	3.29
243	NYSE	THO	Thu, May 6, 1993	3.35	3.38	3.35	3.38
242	NYSE	THO	Wed, May 5, 1993	3.40	3.40	3.35	3.40
241	NYSE	THO	Tue, May 4, 1993	3.33	3.44	3.31	3.40
240	NYSE	THO	Mon, May 3, 1993	3.25	3.33	3.25	3.31
239	NYSE	THO	Fri, Apr 30, 1993	3.25	3.25	3.23	3.23
238	NYSE	THO	Thu, Apr 29, 1993	3.17	3.23	3.17	3.23
237	NYSE	THO	Wed, Apr 28, 1993	3.21	3.29	3.19	3.21
236	NYSE	THO	Tue, Apr 27, 1993	3.19	3.21	3.17	3.17
235	NYSE	THO	Mon, Apr 26, 1993	3.29	3.29	3.23	3.23
234	NYSE	THO	Fri, Apr 23, 1993	3.31	3.33	3.31	3.33
233	NYSE	THO	Thu, Apr 22, 1993	3.33	3.40	3.31	3.33
232	NYSE	THO	Wed, Apr 21, 1993	3.25	3.31	3.25	3.31
231	NYSE	THO	Tue, Apr 20, 1993	3.27	3.27	3.23	3.25
230	NYSE	THO	Mon, Apr 19, 1993	3.31	3.31	3.27	3.27
229	NYSE	THO	Fri, Apr 16, 1993	3.33	3.38	3.29	3.33
228	NYSE	THO	Thu, Apr 15, 1993	3.31	3.35	3.29	3.29
227	NYSE	THO	Wed, Apr 14, 1993	3.08	3.40	3.08	3.31
226	NYSE	THO	Tue, Apr 13, 1993	3.00	3.63	3.00	3.00
225	NYSE	THO	Mon, Apr 12, 1993	3.17	3.50	3.17	3.50
224	NYSE	THO	Thu, Apr 8, 1993	3.21	3.27	3.13	3.15
223	NYSE	THO	Wed, Apr 7, 1993	3.35	3.42	3.13	3.17
222	NYSE	THO	Tue, Apr 6, 1993	3.58	3.58	3.33	3.33
221	NYSE	THO	Mon, Apr 5, 1993	3.71	3.73	3.58	3.58
220	NYSE	THO	Fri, Apr 2, 1993	3.56	3.69	3.54	3.69
219	NYSE	THO	Thu, Apr 1, 1993	3.44	3.52	3.40	3.52
218	NYSE	THO	Wed, Mar 31, 1993	3.58	3.58	3.40	3.42
217	NYSE	THO	Tue, Mar 30, 1993	3.79	3.79	3.33	3.58
216	NYSE	THO	Mon, Mar 29, 1993	4.08	4.08	3.79	3.83
215	NYSE	THO	Fri, Mar 26, 1993	4.00	4.08	4.00	4.08
214	NYSE	THO	Thu, Mar 25, 1993	4.08	4.08	4.00	4.00
213	NYSE	THO	Wed, Mar 24, 1993	4.10	4.10	4.08	4.08
212	NYSE	THO	Tue, Mar 23, 1993	4.19	4.19	4.15	4.15
211	NYSE	THO	Mon, Mar 22, 1993	4.19	4.19	4.17	4.17
210	NYSE	THO	Fri, Mar 19, 1993	4.27	4.29	4.25	4.25
209	NYSE	THO	Thu, Mar 18, 1993	4.21	4.29	4.21	4.27
208	NYSE	THO	Wed, Mar 17, 1993	4.27	4.31	4.15	4.17
207	NYSE	THO	Tue, Mar 16, 1993	4.50	4.52	4.23	4.23
206	NYSE	THO	Mon, Mar 15, 1993	4.46	4.50	4.46	4.50
205	NYSE	THO	Fri, Mar 12, 1993	4.40	4.42	4.40	4.42
204	NYSE	THO	Thu, Mar 11, 1993	4.54	4.58	4.42	4.42
203	NYSE	THO	Wed, Mar 10, 1993	4.56	4.58	4.52	4.58
202	NYSE	THO	Tue, Mar 9, 1993	4.42	4.56	4.42	4.54
201	NYSE	THO	Mon, Mar 8, 1993	4.38	4.48	4.35	4.40
200	NYSE	THO	Fri, Mar 5, 1993	4.31	4.38	4.27	4.33
199	NYSE	THO	Thu, Mar 4, 1993	4.21	4.35	4.21	4.35
198	NYSE	THO	Wed, Mar 3, 1993	4.21	4.21	4.17	4.21
197	NYSE	THO	Tue, Mar 2, 1993	4.19	4.25	4.19	4.21
196	NYSE	THO	Mon, Mar 1, 1993	4.19	4.19	4.17	4.17
195	NYSE	THO	Fri, Feb 26, 1993	4.06	4.17	4.02	4.17
194	NYSE	THO	Thu, Feb 25, 1993	4.08	4.08	3.94	4.04
193	NYSE	THO	Wed, Feb 24, 1993	4.38	4.40	4.08	4.08
192	NYSE	THO	Tue, Feb 23, 1993	4.46	4.46	4.40	4.42
191	NYSE	THO	Mon, Feb 22, 1993	4.52	4.52	4.42	4.44
190	NYSE	THO	Fri, Feb 19, 1993	4.54	4.56	4.52	4.56
189	NYSE	THO	Thu, Feb 18, 1993	4.44	4.58	4.44	4.52
188	NYSE	THO	Wed, Feb 17, 1993	4.46	4.46	4.44	4.44
187	NYSE	THO	Tue, Feb 16, 1993	4.48	4.50	4.46	4.46
186	NYSE	THO	Fri, Feb 12, 1993	4.63	4.63	4.44	4.46
185	NYSE	THO	Thu, Feb 11, 1993	4.67	4.69	4.67	4.67
184	NYSE	THO	Wed, Feb 10, 1993	4.67	4.69	4.65	4.67
183	NYSE	THO	Tue, Feb 9, 1993	4.67	4.71	4.65	4.67
182	NYSE	THO	Mon, Feb 8, 1993	4.58	4.65	4.58	4.65
181	NYSE	THO	Fri, Feb 5, 1993	4.65	4.67	4.58	4.60
180	NYSE	THO	Thu, Feb 4, 1993	4.65	4.65	4.63	4.63
179	NYSE	THO	Wed, Feb 3, 1993	4.73	4.75	4.67	4.69
178	NYSE	THO	Tue, Feb 2, 1993	4.54	4.77	4.54	4.69
177	NYSE	THO	Mon, Feb 1, 1993	4.46	4.58	4.46	4.54
176	NYSE	THO	Fri, Jan 29, 1993	4.42	4.44	4.42	4.42
175	NYSE	THO	Thu, Jan 28, 1993	4.31	4.38	4.31	4.38
174	NYSE	THO	Wed, Jan 27, 1993	4.15	4.33	4.15	4.31
173	NYSE	THO	Tue, Jan 26, 1993	4.17	4.17	4.13	4.17
172	NYSE	THO	Mon, Jan 25, 1993	4.17	4.17	4.15	4.17
171	NYSE	THO	Fri, Jan 22, 1993	4.25	4.25	4.21	4.21
170	NYSE	THO	Thu, Jan 21, 1993	4.33	4.33	4.25	4.27
169	NYSE	THO	Wed, Jan 20, 1993	4.44	4.44	4.35	4.35
168	NYSE	THO	Tue, Jan 19, 1993	4.48	4.48	4.42	4.42
167	NYSE	THO	Mon, Jan 18, 1993	4.40	4.44	4.40	4.44
166	NYSE	THO	Fri, Jan 15, 1993	4.42	4.58	4.40	4.44
165	NYSE	THO	Thu, Jan 14, 1993	4.04	4.27	4.04	4.19
164	NYSE	THO	Wed, Jan 13, 1993	3.77	3.96	3.77	3.92
163	NYSE	THO	Tue, Jan 12, 1993	3.73	3.77	3.73	3.75
162	NYSE	THO	Mon, Jan 11, 1993	3.94	3.94	3.67	3.69
161	NYSE	THO	Fri, Jan 8, 1993	4.17	4.17	3.96	3.96
160	NYSE	THO	Thu, Jan 7, 1993	4.19	4.19	4.17	4.17
159	NYSE	THO	Wed, Jan 6, 1993	4.15	4.21	4.08	4.19
158	NYSE	THO	Tue, Jan 5, 1993	4.08	4.19	4.00	4.13
157	NYSE	THO	Mon, Jan 4, 1993	4.17	4.17	4.08	4.13
156	NYSE	THO	Thu, Dec 31, 1992	4.19	4.21	4.17	4.19
155	NYSE	THO	Wed, Dec 30, 1992	4.21	4.21	4.19	4.21
154	NYSE	THO	Tue, Dec 29, 1992	4.33	4.33	4.21	4.23
153	NYSE	THO	Mon, Dec 28, 1992	4.33	4.35	4.33	4.33
152	NYSE	THO	Thu, Dec 24, 1992	4.33	4.33	4.33	4.33
151	NYSE	THO	Wed, Dec 23, 1992	4.29	4.33	4.29	4.31
150	NYSE	THO	Tue, Dec 22, 1992	4.31	4.31	4.29	4.29
149	NYSE	THO	Mon, Dec 21, 1992	4.35	4.40	4.29	4.29
148	NYSE	THO	Fri, Dec 18, 1992	4.33	4.40	4.33	4.40
147	NYSE	THO	Thu, Dec 17, 1992	4.29	4.33	4.29	4.31
146	NYSE	THO	Wed, Dec 16, 1992	4.33	4.33	4.15	4.33
145	NYSE	THO	Tue, Dec 15, 1992	4.44	4.44	4.35	4.35
144	NYSE	THO	Mon, Dec 14, 1992	4.33	4.65	4.33	4.42
143	NYSE	THO	Fri, Dec 11, 1992	4.13	4.35	3.92	4.35
142	NYSE	THO	Thu, Dec 10, 1992	4.33	4.33	4.00	4.15
141	NYSE	THO	Wed, Dec 9, 1992	4.25	4.50	4.10	4.33
140	NYSE	THO	Tue, Dec 8, 1992	4.08	4.25	3.88	4.25
139	NYSE	THO	Mon, Dec 7, 1992	3.65	3.98	3.54	3.92
138	NYSE	THO	Fri, Dec 4, 1992	3.35	3.67	3.35	3.60
137	NYSE	THO	Thu, Dec 3, 1992	3.19	3.33	3.15	3.33
136	NYSE	THO	Wed, Dec 2, 1992	3.23	3.25	3.19	3.21
135	NYSE	THO	Tue, Dec 1, 1992	3.19	3.25	3.17	3.21
134	NYSE	THO	Mon, Nov 30, 1992	3.10	3.15	3.08	3.15
133	NYSE	THO	Fri, Nov 27, 1992	3.08	3.08	3.02	3.06
132	NYSE	THO	Wed, Nov 25, 1992	3.08	3.13	3.02	3.10
131	NYSE	THO	Tue, Nov 24, 1992	3.08	3.17	3.08	3.10
130	NYSE	THO	Mon, Nov 23, 1992	2.92	3.08	2.92	3.06
129	NYSE	THO	Fri, Nov 20, 1992	3.00	3.00	2.92	2.92
128	NYSE	THO	Thu, Nov 19, 1992	2.94	3.00	2.94	2.98
127	NYSE	THO	Wed, Nov 18, 1992	2.85	2.94	2.85	2.92
126	NYSE	THO	Tue, Nov 17, 1992	2.90	2.92	2.75	2.88
125	NYSE	THO	Mon, Nov 16, 1992	2.96	3.00	2.96	2.98
124	NYSE	THO	Fri, Nov 13, 1992	2.94	3.00	2.92	3.00
123	NYSE	THO	Thu, Nov 12, 1992	2.92	2.98	2.90	2.94
122	NYSE	THO	Wed, Nov 11, 1992	2.83	2.92	2.83	2.92
121	NYSE	THO	Tue, Nov 10, 1992	2.79	2.83	2.75	2.81
120	NYSE	THO	Mon, Nov 9, 1992	2.75	2.77	2.73	2.75
119	NYSE	THO	Fri, Nov 6, 1992	2.81	2.81	2.77	2.79
118	NYSE	THO	Thu, Nov 5, 1992	2.79	2.88	2.79	2.83
117	NYSE	THO	Wed, Nov 4, 1992	2.73	2.75	2.71	2.75
116	NYSE	THO	Tue, Nov 3, 1992	2.65	2.75	2.65	2.71
115	NYSE	THO	Mon, Nov 2, 1992	2.48	2.65	2.48	2.60
114	NYSE	THO	Fri, Oct 30, 1992	2.42	2.46	2.40	2.46
113	NYSE	THO	Thu, Oct 29, 1992	2.42	2.44	2.42	2.42
112	NYSE	THO	Wed, Oct 28, 1992	2.38	2.42	2.38	2.40
111	NYSE	THO	Tue, Oct 27, 1992	2.38	2.38	2.35	2.38
110	NYSE	THO	Mon, Oct 26, 1992	2.35	2.42	2.35	2.35
109	NYSE	THO	Fri, Oct 23, 1992	2.35	2.35	2.31	2.35
108	NYSE	THO	Thu, Oct 22, 1992	2.33	2.40	2.31	2.38
107	NYSE	THO	Wed, Oct 21, 1992	2.33	2.33	2.33	2.33
106	NYSE	THO	Tue, Oct 20, 1992	2.38	2.42	2.31	2.33
105	NYSE	THO	Mon, Oct 19, 1992	2.38	2.38	2.33	2.33
104	NYSE	THO	Fri, Oct 16, 1992	2.27	2.38	2.27	2.38
103	NYSE	THO	Thu, Oct 15, 1992	2.27	2.29	2.27	2.29
102	NYSE	THO	Wed, Oct 14, 1992	2.29	2.29	2.27	2.27
101	NYSE	THO	Tue, Oct 13, 1992	2.25	2.29	2.25	2.29
100	NYSE	THO	Mon, Oct 12, 1992	2.29	2.29	2.25	2.25
99	NYSE	THO	Fri, Oct 9, 1992	2.29	2.29	2.27	2.27
98	NYSE	THO	Thu, Oct 8, 1992	2.27	2.27	2.27	2.27
97	NYSE	THO	Wed, Oct 7, 1992	2.29	2.29	2.25	2.25
96	NYSE	THO	Tue, Oct 6, 1992	2.27	2.27	2.25	2.27
95	NYSE	THO	Mon, Oct 5, 1992	2.33	2.33	2.23	2.27
94	NYSE	THO	Fri, Oct 2, 1992	2.33	2.38	2.31	2.31
93	NYSE	THO	Thu, Oct 1, 1992	2.40	2.40	2.29	2.33
92	NYSE	THO	Wed, Sep 30, 1992	2.46	2.48	2.31	2.38
91	NYSE	THO	Tue, Sep 29, 1992	2.42	2.46	2.42	2.42
90	NYSE	THO	Mon, Sep 28, 1992	2.31	2.40	2.31	2.38
89	NYSE	THO	Fri, Sep 25, 1992	2.31	2.35	2.31	2.33
88	NYSE	THO	Thu, Sep 24, 1992	2.31	2.35	2.31	2.31
87	NYSE	THO	Wed, Sep 23, 1992	2.38	2.40	2.33	2.33
86	NYSE	THO	Tue, Sep 22, 1992	2.42	2.42	2.35	2.38
85	NYSE	THO	Mon, Sep 21, 1992	2.21	2.38	2.21	2.38
84	NYSE	THO	Fri, Sep 18, 1992	2.19	2.27	2.19	2.25
83	NYSE	THO	Thu, Sep 17, 1992	2.13	2.21	2.08	2.19
82	NYSE	THO	Wed, Sep 16, 1992	2.08	2.13	2.08	2.13
81	NYSE	THO	Tue, Sep 15, 1992	2.13	2.13	2.06	2.08
80	NYSE	THO	Mon, Sep 14, 1992	2.19	2.23	2.17	2.17
79	NYSE	THO	Fri, Sep 11, 1992	2.17	2.23	2.17	2.21
78	NYSE	THO	Thu, Sep 10, 1992	2.10	2.17	2.10	2.17
77	NYSE	THO	Wed, Sep 9, 1992	2.10	2.10	2.08	2.08
76	NYSE	THO	Tue, Sep 8, 1992	2.13	2.15	2.08	2.13
75	NYSE	THO	Fri, Sep 4, 1992	2.10	2.13	2.10	2.13
74	NYSE	THO	Thu, Sep 3, 1992	2.13	2.13	2.10	2.10
73	NYSE	THO	Wed, Sep 2, 1992	2.10	2.13	2.08	2.13
72	NYSE	THO	Tue, Sep 1, 1992	2.04	2.10	2.04	2.10
71	NYSE	THO	Mon, Aug 31, 1992	2.08	2.08	2.04	2.04
70	NYSE	THO	Fri, Aug 28, 1992	2.08	2.10	2.06	2.08
69	NYSE	THO	Thu, Aug 27, 1992	2.13	2.13	2.06	2.13
68	NYSE	THO	Wed, Aug 26, 1992	2.10	2.13	2.06	2.10
67	NYSE	THO	Tue, Aug 25, 1992	2.17	2.19	2.08	2.13
66	NYSE	THO	Mon, Aug 24, 1992	2.19	2.23	2.17	2.17
65	NYSE	THO	Fri, Aug 21, 1992	2.25	2.27	2.17	2.19
64	NYSE	THO	Thu, Aug 20, 1992	2.29	2.29	2.21	2.21
63	NYSE	THO	Wed, Aug 19, 1992	2.21	2.27	2.19	2.25
62	NYSE	THO	Tue, Aug 18, 1992	2.23	2.23	2.06	2.17
61	NYSE	THO	Mon, Aug 17, 1992	2.35	2.35	2.21	2.23
60	NYSE	THO	Fri, Aug 14, 1992	2.31	2.35	2.31	2.33
59	NYSE	THO	Thu, Aug 13, 1992	2.27	2.31	2.27	2.31
58	NYSE	THO	Wed, Aug 12, 1992	2.25	2.27	2.25	2.27
57	NYSE	THO	Tue, Aug 11, 1992	2.25	2.27	2.25	2.25
56	NYSE	THO	Mon, Aug 10, 1992	2.29	2.29	2.25	2.25
55	NYSE	THO	Fri, Aug 7, 1992	2.23	2.29	2.23	2.29
54	NYSE	THO	Thu, Aug 6, 1992	2.25	2.27	2.23	2.27
53	NYSE	THO	Wed, Aug 5, 1992	2.38	2.38	2.29	2.29
52	NYSE	THO	Tue, Aug 4, 1992	2.38	2.46	2.38	2.40
51	NYSE	THO	Mon, Aug 3, 1992	2.31	2.38	2.31	2.38
50	NYSE	THO	Fri, Jul 31, 1992	2.33	2.35	2.33	2.35
49	NYSE	THO	Thu, Jul 30, 1992	2.33	2.35	2.31	2.35
48	NYSE	THO	Wed, Jul 29, 1992	2.27	2.31	2.27	2.31
47	NYSE	THO	Tue, Jul 28, 1992	2.35	2.35	2.25	2.27
46	NYSE	THO	Mon, Jul 27, 1992	2.23	2.35	2.23	2.35
45	NYSE	THO	Fri, Jul 24, 1992	2.17	2.21	2.06	2.21
44	NYSE	THO	Thu, Jul 23, 1992	2.23	2.23	2.17	2.19
43	NYSE	THO	Wed, Jul 22, 1992	2.23	2.23	2.21	2.21
42	NYSE	THO	Tue, Jul 21, 1992	2.23	2.29	2.23	2.23
41	NYSE	THO	Mon, Jul 20, 1992	2.21	2.21	2.13	2.19
40	NYSE	THO	Fri, Jul 17, 1992	2.38	2.38	2.17	2.23
39	NYSE	THO	Thu, Jul 16, 1992	2.46	2.46	2.40	2.40
38	NYSE	THO	Wed, Jul 15, 1992	2.52	2.54	2.44	2.46
37	NYSE	THO	Tue, Jul 14, 1992	2.63	2.65	2.56	2.56
36	NYSE	THO	Mon, Jul 13, 1992	2.58	2.63	2.58	2.60
35	NYSE	THO	Fri, Jul 10, 1992	2.56	2.56	2.54	2.54
34	NYSE	THO	Thu, Jul 9, 1992	2.52	2.54	2.50	2.54
33	NYSE	THO	Wed, Jul 8, 1992	2.52	2.52	2.44	2.50
32	NYSE	THO	Tue, Jul 7, 1992	2.48	2.52	2.48	2.48
31	NYSE	THO	Mon, Jul 6, 1992	2.48	2.48	2.48	2.48
30	NYSE	THO	Thu, Jul 2, 1992	2.40	2.44	2.40	2.44
29	NYSE	THO	Wed, Jul 1, 1992	2.40	2.40	2.35	2.40
28	NYSE	THO	Tue, Jun 30, 1992	2.42	2.46	2.42	2.42
27	NYSE	THO	Mon, Jun 29, 1992	2.42	2.44	2.42	2.42
26	NYSE	THO	Fri, Jun 26, 1992	2.44	2.44	2.40	2.40
25	NYSE	THO	Thu, Jun 25, 1992	2.40	2.48	2.40	2.46
24	NYSE	THO	Wed, Jun 24, 1992	2.42	2.42	2.38	2.38
23	NYSE	THO	Tue, Jun 23, 1992	2.33	2.35	2.33	2.35
22	NYSE	THO	Mon, Jun 22, 1992	2.31	2.33	2.25	2.31
21	NYSE	THO	Fri, Jun 19, 1992	2.29	2.33	2.25	2.29
20	NYSE	THO	Thu, Jun 18, 1992	2.42	2.42	2.29	2.33
19	NYSE	THO	Wed, Jun 17, 1992	2.54	2.54	2.44	2.46
18	NYSE	THO	Tue, Jun 16, 1992	2.56	2.56	2.54	2.54
17	NYSE	THO	Mon, Jun 15, 1992	2.58	2.58	2.54	2.56
16	NYSE	THO	Fri, Jun 12, 1992	2.58	2.60	2.56	2.60
15	NYSE	THO	Thu, Jun 11, 1992	2.60	2.60	2.58	2.58
14	NYSE	THO	Wed, Jun 10, 1992	2.56	2.60	2.56	2.58
13	NYSE	THO	Tue, Jun 9, 1992	2.58	2.60	2.58	2.60
12	NYSE	THO	Mon, Jun 8, 1992	2.63	2.63	2.50	2.60
11	NYSE	THO	Fri, Jun 5, 1992	2.63	2.63	2.58	2.63
10	NYSE	THO	Thu, Jun 4, 1992	2.63	2.67	2.63	2.67
9	NYSE	THO	Wed, Jun 3, 1992	2.60	2.65	2.60	2.65
8	NYSE	THO	Tue, Jun 2, 1992	2.67	2.69	2.54	2.54
7	NYSE	THO	Mon, Jun 1, 1992	2.69	2.69	2.67	2.67
6	NYSE	THO	Fri, May 29, 1992	2.60	2.73	2.60	2.67
5	NYSE	THO	Thu, May 28, 1992	2.65	2.67	2.63	2.63
4	NYSE	THO	Wed, May 27, 1992	2.63	2.65	2.60	2.63
3	NYSE	THO	Tue, May 26, 1992	2.65	2.65	2.60	2.65
2	NYSE	THO	Fri, May 22, 1992	2.63	2.65	2.60	2.65
1	NYSE	THO	Thu, May 21, 1992	2.63	2.67	2.58	2.60
#	Exchange	Symbol	Date	Open	High	Low	Close

Thor Industries Inc NYSE:THO 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