The Timken Co NYSE:TKR Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	TKR	Fri, Mar 1, 2024	84.51	84.63	83.51	84.59
7999	NYSE	TKR	Thu, Feb 29, 2024	84.43	85.39	83.45	83.99
7998	NYSE	TKR	Wed, Feb 28, 2024	83.12	85.14	83.09	83.93
7997	NYSE	TKR	Tue, Feb 27, 2024	81.78	84.67	81.78	83.54
7996	NYSE	TKR	Mon, Feb 26, 2024	80.39	81.82	80.00	81.69
7995	NYSE	TKR	Fri, Feb 23, 2024	80.89	80.97	80.27	80.74
7994	NYSE	TKR	Thu, Feb 22, 2024	80.45	80.65	79.77	80.63
7993	NYSE	TKR	Wed, Feb 21, 2024	79.70	80.49	79.26	79.89
7992	NYSE	TKR	Tue, Feb 20, 2024	80.09	81.00	79.56	79.77
7991	NYSE	TKR	Fri, Feb 16, 2024	80.82	82.56	80.72	81.71
7990	NYSE	TKR	Thu, Feb 15, 2024	81.57	82.60	81.21	81.13
7989	NYSE	TKR	Wed, Feb 14, 2024	80.83	81.60	80.28	81.07
7988	NYSE	TKR	Tue, Feb 13, 2024	81.32	81.46	79.15	79.89
7987	NYSE	TKR	Mon, Feb 12, 2024	82.55	84.31	82.28	83.57
7986	NYSE	TKR	Fri, Feb 9, 2024	80.74	82.70	80.29	82.56
7985	NYSE	TKR	Thu, Feb 8, 2024	81.29	81.87	80.25	80.68
7984	NYSE	TKR	Wed, Feb 7, 2024	81.91	82.16	80.52	81.57
7983	NYSE	TKR	Tue, Feb 6, 2024	81.69	82.96	80.77	81.13
7982	NYSE	TKR	Mon, Feb 5, 2024	81.04	85.00	80.18	82.10
7981	NYSE	TKR	Fri, Feb 2, 2024	84.38	86.42	83.45	85.92
7980	NYSE	TKR	Thu, Feb 1, 2024	82.61	85.32	82.25	85.14
7979	NYSE	TKR	Wed, Jan 31, 2024	82.64	84.08	81.90	81.91
7978	NYSE	TKR	Tue, Jan 30, 2024	82.50	83.55	82.28	82.65
7977	NYSE	TKR	Mon, Jan 29, 2024	81.45	82.87	81.30	82.81
7976	NYSE	TKR	Fri, Jan 26, 2024	82.08	82.67	81.16	81.43
7975	NYSE	TKR	Thu, Jan 25, 2024	80.60	81.90	80.31	81.77
7974	NYSE	TKR	Wed, Jan 24, 2024	81.01	81.04	79.01	79.44
7973	NYSE	TKR	Tue, Jan 23, 2024	81.49	81.80	79.89	80.32
7972	NYSE	TKR	Mon, Jan 22, 2024	79.41	80.29	79.41	79.86
7971	NYSE	TKR	Fri, Jan 19, 2024	78.27	78.92	77.35	78.88
7970	NYSE	TKR	Thu, Jan 18, 2024	77.87	78.49	77.31	78.25
7969	NYSE	TKR	Wed, Jan 17, 2024	76.85	77.83	76.64	77.46
7968	NYSE	TKR	Tue, Jan 16, 2024	77.85	78.40	77.02	77.99
7967	NYSE	TKR	Fri, Jan 12, 2024	80.07	80.07	78.24	78.42
7966	NYSE	TKR	Thu, Jan 11, 2024	78.62	79.02	77.49	79.00
7965	NYSE	TKR	Wed, Jan 10, 2024	78.11	78.70	77.87	78.62
7964	NYSE	TKR	Tue, Jan 9, 2024	77.95	78.56	77.39	78.32
7963	NYSE	TKR	Mon, Jan 8, 2024	77.91	78.94	77.70	78.92
7962	NYSE	TKR	Fri, Jan 5, 2024	77.78	79.31	77.78	78.64
7961	NYSE	TKR	Thu, Jan 4, 2024	77.27	78.29	76.77	78.12
7960	NYSE	TKR	Wed, Jan 3, 2024	78.00	78.06	76.69	77.07
7959	NYSE	TKR	Tue, Jan 2, 2024	79.84	79.94	78.48	78.89
7958	NYSE	TKR	Fri, Dec 29, 2023	79.94	80.46	79.47	80.15
7957	NYSE	TKR	Thu, Dec 28, 2023	79.97	80.62	79.78	80.28
7956	NYSE	TKR	Wed, Dec 27, 2023	80.83	81.23	80.42	80.54
7955	NYSE	TKR	Tue, Dec 26, 2023	80.29	81.10	80.02	80.87
7954	NYSE	TKR	Fri, Dec 22, 2023	79.92	80.48	79.38	79.91
7953	NYSE	TKR	Thu, Dec 21, 2023	80.16	80.16	78.81	79.83
7952	NYSE	TKR	Wed, Dec 20, 2023	78.76	80.92	78.64	78.71
7951	NYSE	TKR	Tue, Dec 19, 2023	79.39	80.42	79.24	80.39
7950	NYSE	TKR	Mon, Dec 18, 2023	79.85	79.85	78.62	79.14
7949	NYSE	TKR	Fri, Dec 15, 2023	80.98	81.60	79.18	79.40
7948	NYSE	TKR	Thu, Dec 14, 2023	76.50	81.71	76.50	81.26
7947	NYSE	TKR	Wed, Dec 13, 2023	73.83	76.17	73.59	76.01
7946	NYSE	TKR	Tue, Dec 12, 2023	74.25	74.50	73.35	73.94
7945	NYSE	TKR	Mon, Dec 11, 2023	74.29	75.02	74.06	74.41
7944	NYSE	TKR	Fri, Dec 8, 2023	73.84	74.76	73.27	74.21
7943	NYSE	TKR	Thu, Dec 7, 2023	75.25	75.35	73.77	73.90
7942	NYSE	TKR	Wed, Dec 6, 2023	74.34	76.37	74.32	74.99
7941	NYSE	TKR	Tue, Dec 5, 2023	74.54	74.78	73.60	73.83
7940	NYSE	TKR	Mon, Dec 4, 2023	74.02	75.23	73.91	75.09
7939	NYSE	TKR	Fri, Dec 1, 2023	72.47	74.66	72.47	74.66
7938	NYSE	TKR	Thu, Nov 30, 2023	73.37	73.60	72.14	72.40
7937	NYSE	TKR	Wed, Nov 29, 2023	72.84	73.56	72.54	72.94
7936	NYSE	TKR	Tue, Nov 28, 2023	72.51	72.85	71.57	72.03
7935	NYSE	TKR	Mon, Nov 27, 2023	73.42	73.49	72.62	72.71
7934	NYSE	TKR	Fri, Nov 24, 2023	73.15	74.07	72.80	73.94
7933	NYSE	TKR	Wed, Nov 22, 2023	72.90	73.41	72.42	73.14
7932	NYSE	TKR	Tue, Nov 21, 2023	73.75	73.85	72.76	72.90
7931	NYSE	TKR	Mon, Nov 20, 2023	74.39	74.40	73.65	73.99
7930	NYSE	TKR	Fri, Nov 17, 2023	74.32	74.67	73.88	74.44
7929	NYSE	TKR	Thu, Nov 16, 2023	73.87	74.50	72.86	73.46
7928	NYSE	TKR	Wed, Nov 15, 2023	73.86	75.69	73.83	74.46
7927	NYSE	TKR	Tue, Nov 14, 2023	72.68	74.32	72.43	73.92
7926	NYSE	TKR	Mon, Nov 13, 2023	70.84	71.03	70.15	70.54
7925	NYSE	TKR	Fri, Nov 10, 2023	70.73	71.90	70.57	71.38
7924	NYSE	TKR	Thu, Nov 9, 2023	71.63	71.76	70.24	70.34
7923	NYSE	TKR	Wed, Nov 8, 2023	70.87	71.28	70.55	70.87
7922	NYSE	TKR	Tue, Nov 7, 2023	71.13	71.80	70.60	70.62
7921	NYSE	TKR	Mon, Nov 6, 2023	72.91	72.99	71.04	71.59
7920	NYSE	TKR	Fri, Nov 3, 2023	72.19	73.43	72.03	72.70
7919	NYSE	TKR	Thu, Nov 2, 2023	69.71	71.60	69.35	70.94
7918	NYSE	TKR	Wed, Nov 1, 2023	67.05	68.83	65.71	68.79
7917	NYSE	TKR	Tue, Oct 31, 2023	69.38	69.94	68.96	69.12
7916	NYSE	TKR	Mon, Oct 30, 2023	69.27	69.67	68.47	69.42
7915	NYSE	TKR	Fri, Oct 27, 2023	69.72	69.72	68.48	68.55
7914	NYSE	TKR	Thu, Oct 26, 2023	69.03	69.95	68.94	69.50
7913	NYSE	TKR	Wed, Oct 25, 2023	68.97	69.97	68.50	68.83
7912	NYSE	TKR	Tue, Oct 24, 2023	69.79	69.79	68.78	69.17
7911	NYSE	TKR	Mon, Oct 23, 2023	69.62	70.05	68.57	68.83
7910	NYSE	TKR	Fri, Oct 20, 2023	69.58	70.69	69.58	69.73
7909	NYSE	TKR	Thu, Oct 19, 2023	70.62	72.03	69.69	69.82
7908	NYSE	TKR	Wed, Oct 18, 2023	73.43	73.44	70.82	70.86
7907	NYSE	TKR	Tue, Oct 17, 2023	71.89	75.23	71.89	74.52
7906	NYSE	TKR	Mon, Oct 16, 2023	71.63	72.56	71.26	72.34
7905	NYSE	TKR	Fri, Oct 13, 2023	71.61	72.12	70.51	70.67
7904	NYSE	TKR	Thu, Oct 12, 2023	73.34	73.34	71.55	71.90
7903	NYSE	TKR	Wed, Oct 11, 2023	72.69	74.06	72.51	73.10
7902	NYSE	TKR	Tue, Oct 10, 2023	73.85	74.72	73.68	73.97
7901	NYSE	TKR	Mon, Oct 9, 2023	72.35	73.68	72.15	73.15
7900	NYSE	TKR	Fri, Oct 6, 2023	71.21	74.35	71.21	73.48
7899	NYSE	TKR	Thu, Oct 5, 2023	71.90	72.27	71.31	71.43
7898	NYSE	TKR	Wed, Oct 4, 2023	71.76	72.39	71.01	71.93
7897	NYSE	TKR	Tue, Oct 3, 2023	72.10	72.91	71.30	71.98
7896	NYSE	TKR	Mon, Oct 2, 2023	73.63	73.81	72.37	72.77
7895	NYSE	TKR	Fri, Sep 29, 2023	74.70	74.79	73.29	73.49
7894	NYSE	TKR	Thu, Sep 28, 2023	73.05	75.09	73.05	74.05
7893	NYSE	TKR	Wed, Sep 27, 2023	72.93	74.01	72.93	73.50
7892	NYSE	TKR	Tue, Sep 26, 2023	71.90	73.03	71.51	72.37
7891	NYSE	TKR	Mon, Sep 25, 2023	71.68	72.75	71.39	72.59
7890	NYSE	TKR	Fri, Sep 22, 2023	72.15	72.94	72.00	72.23
7889	NYSE	TKR	Thu, Sep 21, 2023	72.40	72.65	71.49	72.20
7888	NYSE	TKR	Wed, Sep 20, 2023	74.13	75.37	72.81	72.91
7887	NYSE	TKR	Tue, Sep 19, 2023	73.70	74.37	73.55	73.61
7886	NYSE	TKR	Mon, Sep 18, 2023	72.74	74.40	72.56	73.80
7885	NYSE	TKR	Fri, Sep 15, 2023	72.59	72.99	72.12	72.72
7884	NYSE	TKR	Thu, Sep 14, 2023	72.56	73.22	72.01	72.59
7883	NYSE	TKR	Wed, Sep 13, 2023	72.22	72.60	70.98	71.54
7882	NYSE	TKR	Tue, Sep 12, 2023	71.93	73.15	71.75	72.51
7881	NYSE	TKR	Mon, Sep 11, 2023	74.20	74.75	72.04	72.21
7880	NYSE	TKR	Fri, Sep 8, 2023	73.34	74.16	72.87	73.26
7879	NYSE	TKR	Thu, Sep 7, 2023	74.76	75.11	73.20	73.39
7878	NYSE	TKR	Wed, Sep 6, 2023	76.24	77.72	75.42	75.68
7877	NYSE	TKR	Tue, Sep 5, 2023	77.90	78.14	76.13	76.22
7876	NYSE	TKR	Fri, Sep 1, 2023	77.24	78.48	76.87	78.43
7875	NYSE	TKR	Thu, Aug 31, 2023	77.01	77.57	76.37	76.42
7874	NYSE	TKR	Wed, Aug 30, 2023	75.55	77.15	75.51	77.00
7873	NYSE	TKR	Tue, Aug 29, 2023	75.34	76.75	74.84	76.49
7872	NYSE	TKR	Mon, Aug 28, 2023	75.00	76.07	75.00	75.58
7871	NYSE	TKR	Fri, Aug 25, 2023	74.93	75.25	74.01	74.61
7870	NYSE	TKR	Thu, Aug 24, 2023	74.94	75.77	74.13	74.16
7869	NYSE	TKR	Wed, Aug 23, 2023	74.85	75.73	74.56	75.49
7868	NYSE	TKR	Tue, Aug 22, 2023	75.79	76.29	74.77	74.81
7867	NYSE	TKR	Mon, Aug 21, 2023	75.01	75.77	74.50	75.48
7866	NYSE	TKR	Fri, Aug 18, 2023	75.17	75.90	74.69	74.78
7865	NYSE	TKR	Thu, Aug 17, 2023	75.89	77.00	75.61	75.65
7864	NYSE	TKR	Wed, Aug 16, 2023	76.47	77.65	75.70	75.75
7863	NYSE	TKR	Tue, Aug 15, 2023	77.51	78.17	76.78	76.83
7862	NYSE	TKR	Mon, Aug 14, 2023	76.62	78.24	76.08	78.16
7861	NYSE	TKR	Fri, Aug 11, 2023	77.40	77.78	76.78	77.04
7860	NYSE	TKR	Thu, Aug 10, 2023	78.18	79.04	76.87	77.34
7859	NYSE	TKR	Wed, Aug 9, 2023	79.28	79.70	78.17	78.27
7858	NYSE	TKR	Tue, Aug 8, 2023	79.24	79.73	78.26	79.34
7857	NYSE	TKR	Mon, Aug 7, 2023	81.02	81.86	79.61	80.15
7856	NYSE	TKR	Fri, Aug 4, 2023	82.96	83.02	80.02	80.96
7855	NYSE	TKR	Thu, Aug 3, 2023	79.70	84.11	78.74	82.95
7854	NYSE	TKR	Wed, Aug 2, 2023	92.65	93.48	91.08	91.35
7853	NYSE	TKR	Tue, Aug 1, 2023	92.15	94.20	92.15	93.77
7852	NYSE	TKR	Mon, Jul 31, 2023	92.42	93.78	92.00	92.86
7851	NYSE	TKR	Fri, Jul 28, 2023	91.48	91.91	90.63	91.62
7850	NYSE	TKR	Thu, Jul 27, 2023	91.60	91.83	90.28	90.62
7849	NYSE	TKR	Wed, Jul 26, 2023	91.25	92.31	90.91	91.19
7848	NYSE	TKR	Tue, Jul 25, 2023	91.00	91.86	90.54	91.61
7847	NYSE	TKR	Mon, Jul 24, 2023	91.44	92.37	91.32	91.57
7846	NYSE	TKR	Fri, Jul 21, 2023	93.00	93.02	91.50	91.50
7845	NYSE	TKR	Thu, Jul 20, 2023	94.00	94.00	92.78	93.07
7844	NYSE	TKR	Wed, Jul 19, 2023	93.50	94.26	92.36	93.28
7843	NYSE	TKR	Tue, Jul 18, 2023	92.50	93.97	92.50	93.81
7842	NYSE	TKR	Mon, Jul 17, 2023	90.54	92.85	90.00	92.26
7841	NYSE	TKR	Fri, Jul 14, 2023	92.96	92.96	91.08	91.76
7840	NYSE	TKR	Thu, Jul 13, 2023	93.73	94.56	92.92	93.24
7839	NYSE	TKR	Wed, Jul 12, 2023	94.72	95.08	93.38	93.86
7838	NYSE	TKR	Tue, Jul 11, 2023	92.87	94.17	92.81	93.37
7837	NYSE	TKR	Mon, Jul 10, 2023	90.49	92.54	90.14	92.28
7836	NYSE	TKR	Fri, Jul 7, 2023	89.42	92.05	89.15	90.53
7835	NYSE	TKR	Thu, Jul 6, 2023	89.11	89.88	87.83	89.33
7834	NYSE	TKR	Wed, Jul 5, 2023	91.39	91.79	89.90	90.08
7833	NYSE	TKR	Mon, Jul 3, 2023	91.26	92.66	90.89	92.52
7832	NYSE	TKR	Fri, Jun 30, 2023	92.28	92.36	91.40	91.53
7831	NYSE	TKR	Thu, Jun 29, 2023	89.46	91.65	89.14	91.37
7830	NYSE	TKR	Wed, Jun 28, 2023	89.50	89.79	88.76	89.44
7829	NYSE	TKR	Tue, Jun 27, 2023	87.85	89.60	87.30	89.51
7828	NYSE	TKR	Mon, Jun 26, 2023	86.29	88.67	86.29	87.63
7827	NYSE	TKR	Fri, Jun 23, 2023	84.90	85.42	82.88	84.91
7826	NYSE	TKR	Thu, Jun 22, 2023	86.50	86.50	85.24	86.23
7825	NYSE	TKR	Wed, Jun 21, 2023	85.46	87.43	85.40	86.76
7824	NYSE	TKR	Tue, Jun 20, 2023	84.70	86.33	84.06	86.17
7823	NYSE	TKR	Fri, Jun 16, 2023	86.55	86.68	84.59	85.01
7822	NYSE	TKR	Thu, Jun 15, 2023	83.70	86.12	83.70	86.08
7821	NYSE	TKR	Wed, Jun 14, 2023	86.06	86.51	83.50	84.10
7820	NYSE	TKR	Tue, Jun 13, 2023	84.32	86.67	84.32	85.87
7819	NYSE	TKR	Mon, Jun 12, 2023	82.69	84.44	82.37	84.18
7818	NYSE	TKR	Fri, Jun 9, 2023	83.92	84.18	81.91	82.69
7817	NYSE	TKR	Thu, Jun 8, 2023	83.55	84.28	82.82	83.77
7816	NYSE	TKR	Wed, Jun 7, 2023	80.89	83.90	80.38	83.56
7815	NYSE	TKR	Tue, Jun 6, 2023	77.35	80.99	77.11	80.40
7814	NYSE	TKR	Mon, Jun 5, 2023	77.60	77.80	75.88	78.18
7813	NYSE	TKR	Fri, Jun 2, 2023	74.45	78.70	74.45	78.18
7812	NYSE	TKR	Thu, Jun 1, 2023	71.89	73.58	71.62	72.94
7811	NYSE	TKR	Wed, May 31, 2023	73.86	74.58	71.19	71.55
7810	NYSE	TKR	Tue, May 30, 2023	75.71	75.87	74.32	74.39
7809	NYSE	TKR	Fri, May 26, 2023	74.27	75.53	73.66	75.33
7808	NYSE	TKR	Thu, May 25, 2023	72.60	73.84	72.26	73.81
7807	NYSE	TKR	Wed, May 24, 2023	73.88	73.88	72.34	72.63
7806	NYSE	TKR	Tue, May 23, 2023	74.75	75.81	73.80	74.37
7805	NYSE	TKR	Mon, May 22, 2023	74.80	75.81	74.24	75.16
7804	NYSE	TKR	Fri, May 19, 2023	77.56	77.62	74.43	74.53
7803	NYSE	TKR	Thu, May 18, 2023	74.85	76.87	74.57	76.57
7802	NYSE	TKR	Wed, May 17, 2023	73.72	75.32	73.67	75.21
7801	NYSE	TKR	Tue, May 16, 2023	73.83	74.32	72.83	72.85
7800	NYSE	TKR	Mon, May 15, 2023	72.90	74.76	72.48	74.48
7799	NYSE	TKR	Fri, May 12, 2023	73.10	73.32	72.04	72.54
7798	NYSE	TKR	Thu, May 11, 2023	72.65	73.02	72.10	72.59
7797	NYSE	TKR	Wed, May 10, 2023	76.40	76.40	72.76	73.65
7796	NYSE	TKR	Tue, May 9, 2023	75.10	75.63	74.71	75.22
7795	NYSE	TKR	Mon, May 8, 2023	77.66	77.66	75.37	76.02
7794	NYSE	TKR	Fri, May 5, 2023	76.02	77.67	75.89	76.79
7793	NYSE	TKR	Thu, May 4, 2023	76.92	76.92	72.41	74.12
7792	NYSE	TKR	Wed, May 3, 2023	79.61	80.74	76.48	76.66
7791	NYSE	TKR	Tue, May 2, 2023	77.00	77.77	75.19	77.23
7790	NYSE	TKR	Mon, May 1, 2023	76.77	78.68	76.77	77.43
7789	NYSE	TKR	Fri, Apr 28, 2023	76.09	77.83	76.09	76.85
7788	NYSE	TKR	Thu, Apr 27, 2023	76.26	76.82	74.53	76.40
7787	NYSE	TKR	Wed, Apr 26, 2023	75.75	76.72	75.25	75.71
7786	NYSE	TKR	Tue, Apr 25, 2023	77.75	78.06	76.34	76.35
7785	NYSE	TKR	Mon, Apr 24, 2023	77.97	78.84	77.72	78.47
7784	NYSE	TKR	Fri, Apr 21, 2023	78.44	78.45	77.49	78.19
7783	NYSE	TKR	Thu, Apr 20, 2023	77.50	79.07	77.38	78.31
7782	NYSE	TKR	Wed, Apr 19, 2023	77.67	78.41	76.99	78.30
7781	NYSE	TKR	Tue, Apr 18, 2023	78.54	78.94	77.68	78.10
7780	NYSE	TKR	Mon, Apr 17, 2023	77.36	78.55	77.36	78.14
7779	NYSE	TKR	Fri, Apr 14, 2023	77.40	78.28	76.96	77.44
7778	NYSE	TKR	Thu, Apr 13, 2023	77.44	77.53	75.53	76.92
7777	NYSE	TKR	Wed, Apr 12, 2023	77.73	78.32	77.15	77.59
7776	NYSE	TKR	Tue, Apr 11, 2023	76.63	77.87	76.40	76.83
7775	NYSE	TKR	Mon, Apr 10, 2023	73.60	76.01	73.34	75.99
7774	NYSE	TKR	Thu, Apr 6, 2023	75.07	75.07	73.68	73.69
7773	NYSE	TKR	Wed, Apr 5, 2023	76.93	77.02	74.06	74.97
7772	NYSE	TKR	Tue, Apr 4, 2023	81.75	81.78	77.22	77.58
7771	NYSE	TKR	Mon, Apr 3, 2023	81.56	82.29	80.34	81.44
7770	NYSE	TKR	Fri, Mar 31, 2023	80.78	81.91	80.54	81.72
7769	NYSE	TKR	Thu, Mar 30, 2023	80.91	81.53	80.07	80.12
7768	NYSE	TKR	Wed, Mar 29, 2023	79.93	80.42	79.02	80.04
7767	NYSE	TKR	Tue, Mar 28, 2023	77.98	79.17	77.85	78.66
7766	NYSE	TKR	Mon, Mar 27, 2023	77.63	78.61	76.66	78.23
7765	NYSE	TKR	Fri, Mar 24, 2023	75.83	76.48	74.82	76.19
7764	NYSE	TKR	Thu, Mar 23, 2023	77.58	79.24	76.12	77.06
7763	NYSE	TKR	Wed, Mar 22, 2023	79.70	80.83	77.25	77.31
7762	NYSE	TKR	Tue, Mar 21, 2023	77.99	80.67	77.27	80.04
7761	NYSE	TKR	Mon, Mar 20, 2023	75.18	76.89	74.59	76.12
7760	NYSE	TKR	Fri, Mar 17, 2023	77.93	77.97	73.56	73.99
7759	NYSE	TKR	Thu, Mar 16, 2023	77.28	79.72	77.02	78.90
7758	NYSE	TKR	Wed, Mar 15, 2023	80.39	80.68	77.09	78.52
7757	NYSE	TKR	Tue, Mar 14, 2023	82.94	83.86	81.58	82.74
7756	NYSE	TKR	Mon, Mar 13, 2023	80.50	81.80	79.44	80.61
7755	NYSE	TKR	Fri, Mar 10, 2023	85.79	85.79	81.84	82.25
7754	NYSE	TKR	Thu, Mar 9, 2023	88.57	89.05	85.75	85.92
7753	NYSE	TKR	Wed, Mar 8, 2023	87.06	88.42	86.91	88.26
7752	NYSE	TKR	Tue, Mar 7, 2023	87.95	88.67	87.01	87.08
7751	NYSE	TKR	Mon, Mar 6, 2023	88.82	89.40	87.17	87.68
7750	NYSE	TKR	Fri, Mar 3, 2023	88.04	88.81	87.69	88.58
7749	NYSE	TKR	Thu, Mar 2, 2023	85.69	87.94	85.29	87.66
7748	NYSE	TKR	Wed, Mar 1, 2023	85.39	87.12	85.01	86.26
7747	NYSE	TKR	Tue, Feb 28, 2023	85.85	86.90	85.44	85.45
7746	NYSE	TKR	Mon, Feb 27, 2023	86.33	87.00	85.51	85.77
7745	NYSE	TKR	Fri, Feb 24, 2023	84.47	86.05	84.47	86.00
7744	NYSE	TKR	Thu, Feb 23, 2023	85.91	86.59	84.93	86.09
7743	NYSE	TKR	Wed, Feb 22, 2023	85.19	86.36	85.19	85.70
7742	NYSE	TKR	Tue, Feb 21, 2023	86.65	86.65	84.95	85.28
7741	NYSE	TKR	Fri, Feb 17, 2023	85.87	86.84	85.33	86.80
7740	NYSE	TKR	Thu, Feb 16, 2023	85.78	87.46	85.38	86.36
7739	NYSE	TKR	Wed, Feb 15, 2023	85.44	87.86	85.34	87.65
7738	NYSE	TKR	Tue, Feb 14, 2023	85.18	86.52	84.82	86.04
7737	NYSE	TKR	Mon, Feb 13, 2023	84.08	85.91	83.68	85.42
7736	NYSE	TKR	Fri, Feb 10, 2023	82.88	84.07	82.79	84.01
7735	NYSE	TKR	Thu, Feb 9, 2023	85.34	85.91	82.90	83.21
7734	NYSE	TKR	Wed, Feb 8, 2023	85.01	85.94	83.91	84.57
7733	NYSE	TKR	Tue, Feb 7, 2023	84.28	86.27	83.00	85.53
7732	NYSE	TKR	Mon, Feb 6, 2023	84.38	84.72	79.34	83.09
7731	NYSE	TKR	Fri, Feb 3, 2023	86.36	87.36	86.09	86.77
7730	NYSE	TKR	Thu, Feb 2, 2023	84.72	87.06	84.61	87.02
7729	NYSE	TKR	Wed, Feb 1, 2023	82.06	84.33	81.63	83.80
7728	NYSE	TKR	Tue, Jan 31, 2023	81.06	82.47	80.60	82.35
7727	NYSE	TKR	Mon, Jan 30, 2023	80.87	82.38	80.21	80.80
7726	NYSE	TKR	Fri, Jan 27, 2023	79.85	81.87	79.60	81.45
7725	NYSE	TKR	Thu, Jan 26, 2023	78.03	79.98	77.30	79.95
7724	NYSE	TKR	Wed, Jan 25, 2023	77.36	77.61	76.24	77.35
7723	NYSE	TKR	Tue, Jan 24, 2023	77.85	78.45	76.57	78.05
7722	NYSE	TKR	Mon, Jan 23, 2023	77.32	78.97	76.90	77.72
7721	NYSE	TKR	Fri, Jan 20, 2023	74.58	77.00	73.98	76.89
7720	NYSE	TKR	Thu, Jan 19, 2023	75.31	75.34	73.61	74.01
7719	NYSE	TKR	Wed, Jan 18, 2023	77.34	78.09	75.54	75.91
7718	NYSE	TKR	Tue, Jan 17, 2023	78.24	78.59	77.16	77.21
7717	NYSE	TKR	Fri, Jan 13, 2023	75.94	78.23	75.62	78.15
7716	NYSE	TKR	Thu, Jan 12, 2023	74.60	75.86	74.28	75.47
7715	NYSE	TKR	Wed, Jan 11, 2023	73.85	74.40	73.63	74.13
7714	NYSE	TKR	Tue, Jan 10, 2023	72.22	73.25	71.85	73.23
7713	NYSE	TKR	Mon, Jan 9, 2023	72.08	72.95	71.76	72.21
7712	NYSE	TKR	Fri, Jan 6, 2023	70.87	72.11	70.33	71.68
7711	NYSE	TKR	Thu, Jan 5, 2023	70.63	70.63	69.58	70.03
7710	NYSE	TKR	Wed, Jan 4, 2023	70.08	71.32	69.91	70.97
7709	NYSE	TKR	Tue, Jan 3, 2023	70.97	71.25	68.93	69.69
7708	NYSE	TKR	Fri, Dec 30, 2022	70.44	70.88	70.21	70.67
7707	NYSE	TKR	Thu, Dec 29, 2022	70.00	71.58	70.00	70.96
7706	NYSE	TKR	Wed, Dec 28, 2022	71.52	71.92	69.75	69.77
7705	NYSE	TKR	Tue, Dec 27, 2022	70.99	72.03	70.44	71.35
7704	NYSE	TKR	Fri, Dec 23, 2022	70.13	70.84	69.80	70.66
7703	NYSE	TKR	Thu, Dec 22, 2022	70.62	70.96	68.60	70.13
7702	NYSE	TKR	Wed, Dec 21, 2022	70.78	71.58	70.68	71.25
7701	NYSE	TKR	Tue, Dec 20, 2022	68.75	70.43	68.71	69.95
7700	NYSE	TKR	Mon, Dec 19, 2022	69.81	70.83	68.80	68.98
7699	NYSE	TKR	Fri, Dec 16, 2022	68.89	69.83	68.35	69.54
7698	NYSE	TKR	Thu, Dec 15, 2022	70.30	70.44	69.21	69.82
7697	NYSE	TKR	Wed, Dec 14, 2022	72.24	73.09	71.12	71.47
7696	NYSE	TKR	Tue, Dec 13, 2022	72.94	73.01	70.65	71.62
7695	NYSE	TKR	Mon, Dec 12, 2022	70.54	71.36	69.78	71.05
7694	NYSE	TKR	Fri, Dec 9, 2022	71.33	71.75	70.48	70.59
7693	NYSE	TKR	Thu, Dec 8, 2022	70.30	71.53	69.99	71.33
7692	NYSE	TKR	Wed, Dec 7, 2022	70.06	70.43	69.26	69.61
7691	NYSE	TKR	Tue, Dec 6, 2022	71.32	71.58	69.56	70.48
7690	NYSE	TKR	Mon, Dec 5, 2022	73.07	73.07	71.16	71.36
7689	NYSE	TKR	Fri, Dec 2, 2022	73.85	74.51	73.54	73.83
7688	NYSE	TKR	Thu, Dec 1, 2022	76.13	76.34	73.56	74.67
7687	NYSE	TKR	Wed, Nov 30, 2022	74.61	76.06	73.97	75.98
7686	NYSE	TKR	Tue, Nov 29, 2022	74.08	74.83	74.00	74.43
7685	NYSE	TKR	Mon, Nov 28, 2022	74.25	75.05	73.33	73.66
7684	NYSE	TKR	Fri, Nov 25, 2022	74.47	75.50	74.00	75.07
7683	NYSE	TKR	Wed, Nov 23, 2022	75.19	75.70	74.52	74.57
7682	NYSE	TKR	Tue, Nov 22, 2022	74.90	75.37	74.30	75.19
7681	NYSE	TKR	Mon, Nov 21, 2022	73.66	74.96	73.28	74.17
7680	NYSE	TKR	Fri, Nov 18, 2022	73.56	73.57	72.52	73.13
7679	NYSE	TKR	Thu, Nov 17, 2022	72.03	72.73	71.58	72.33
7678	NYSE	TKR	Wed, Nov 16, 2022	73.67	74.10	72.96	73.25
7677	NYSE	TKR	Tue, Nov 15, 2022	74.84	75.80	73.87	74.37
7676	NYSE	TKR	Mon, Nov 14, 2022	73.31	74.83	72.88	73.84
7675	NYSE	TKR	Fri, Nov 11, 2022	73.15	74.99	72.48	73.71
7674	NYSE	TKR	Thu, Nov 10, 2022	72.42	72.70	71.19	72.41
7673	NYSE	TKR	Wed, Nov 9, 2022	71.63	71.98	69.80	69.90
7672	NYSE	TKR	Tue, Nov 8, 2022	72.50	72.98	71.29	72.58
7671	NYSE	TKR	Mon, Nov 7, 2022	72.48	72.66	71.30	72.50
7670	NYSE	TKR	Fri, Nov 4, 2022	71.46	72.14	70.25	71.90
7669	NYSE	TKR	Thu, Nov 3, 2022	67.95	70.89	67.63	69.76
7668	NYSE	TKR	Wed, Nov 2, 2022	71.25	72.11	69.10	69.23
7667	NYSE	TKR	Tue, Nov 1, 2022	71.74	72.96	70.87	72.19
7666	NYSE	TKR	Mon, Oct 31, 2022	70.39	72.25	69.94	71.29
7665	NYSE	TKR	Fri, Oct 28, 2022	68.84	70.47	68.84	70.47
7664	NYSE	TKR	Thu, Oct 27, 2022	69.34	70.44	68.19	68.63
7663	NYSE	TKR	Wed, Oct 26, 2022	68.55	70.00	67.65	67.96
7662	NYSE	TKR	Tue, Oct 25, 2022	66.82	69.00	66.82	68.52
7661	NYSE	TKR	Mon, Oct 24, 2022	66.94	67.67	66.74	67.30
7660	NYSE	TKR	Fri, Oct 21, 2022	64.31	67.11	64.05	66.75
7659	NYSE	TKR	Thu, Oct 20, 2022	66.14	66.49	63.89	64.16
7658	NYSE	TKR	Wed, Oct 19, 2022	66.15	66.74	65.32	66.29
7657	NYSE	TKR	Tue, Oct 18, 2022	66.08	67.00	65.55	66.68
7656	NYSE	TKR	Mon, Oct 17, 2022	65.04	65.44	63.68	64.55
7655	NYSE	TKR	Fri, Oct 14, 2022	64.49	64.64	63.16	63.73
7654	NYSE	TKR	Thu, Oct 13, 2022	61.23	64.52	60.38	64.06
7653	NYSE	TKR	Wed, Oct 12, 2022	63.48	63.48	62.18	62.22
7652	NYSE	TKR	Tue, Oct 11, 2022	63.48	64.49	62.64	63.33
7651	NYSE	TKR	Mon, Oct 10, 2022	64.25	64.50	63.28	63.77
7650	NYSE	TKR	Fri, Oct 7, 2022	64.11	64.21	62.68	63.67
7649	NYSE	TKR	Thu, Oct 6, 2022	65.25	65.68	64.19	64.76
7648	NYSE	TKR	Wed, Oct 5, 2022	63.12	65.32	63.07	65.30
7647	NYSE	TKR	Tue, Oct 4, 2022	62.30	64.16	62.30	64.16
7646	NYSE	TKR	Mon, Oct 3, 2022	60.04	61.54	59.37	61.05
7645	NYSE	TKR	Fri, Sep 30, 2022	59.35	60.63	58.93	59.04
7644	NYSE	TKR	Thu, Sep 29, 2022	60.50	60.50	58.36	58.85
7643	NYSE	TKR	Wed, Sep 28, 2022	61.56	61.80	60.45	61.10
7642	NYSE	TKR	Tue, Sep 27, 2022	60.12	61.16	59.54	60.95
7641	NYSE	TKR	Mon, Sep 26, 2022	59.41	61.21	58.99	59.30
7640	NYSE	TKR	Fri, Sep 23, 2022	60.79	61.13	58.43	59.85
7639	NYSE	TKR	Thu, Sep 22, 2022	62.59	62.63	60.70	61.59
7638	NYSE	TKR	Wed, Sep 21, 2022	63.00	64.16	62.41	62.44
7637	NYSE	TKR	Tue, Sep 20, 2022	63.49	63.49	62.07	63.10
7636	NYSE	TKR	Mon, Sep 19, 2022	61.34	64.31	61.06	64.03
7635	NYSE	TKR	Fri, Sep 16, 2022	63.07	63.10	61.13	61.96
7634	NYSE	TKR	Thu, Sep 15, 2022	65.15	65.89	64.34	64.44
7633	NYSE	TKR	Wed, Sep 14, 2022	66.70	66.70	64.99	65.63
7632	NYSE	TKR	Tue, Sep 13, 2022	67.04	67.86	66.19	66.59
7631	NYSE	TKR	Mon, Sep 12, 2022	68.16	69.09	67.86	68.94
7630	NYSE	TKR	Fri, Sep 9, 2022	67.03	68.15	66.73	67.49
7629	NYSE	TKR	Thu, Sep 8, 2022	64.98	66.58	64.50	66.53
7628	NYSE	TKR	Wed, Sep 7, 2022	63.90	65.92	63.66	65.81
7627	NYSE	TKR	Tue, Sep 6, 2022	63.66	64.30	63.00	63.99
7626	NYSE	TKR	Fri, Sep 2, 2022	63.62	64.11	62.00	62.41
7625	NYSE	TKR	Thu, Sep 1, 2022	62.56	62.81	61.46	62.79
7624	NYSE	TKR	Wed, Aug 31, 2022	64.38	64.46	62.95	62.99
7623	NYSE	TKR	Tue, Aug 30, 2022	65.27	65.43	63.70	64.14
7622	NYSE	TKR	Mon, Aug 29, 2022	64.25	65.12	63.90	64.91
7621	NYSE	TKR	Fri, Aug 26, 2022	67.07	67.67	64.63	64.81
7620	NYSE	TKR	Thu, Aug 25, 2022	65.81	66.90	65.81	66.81
7619	NYSE	TKR	Wed, Aug 24, 2022	64.97	65.78	64.67	65.62
7618	NYSE	TKR	Tue, Aug 23, 2022	65.21	66.27	65.13	65.34
7617	NYSE	TKR	Mon, Aug 22, 2022	66.07	66.31	64.75	65.12
7616	NYSE	TKR	Fri, Aug 19, 2022	67.74	67.74	66.74	67.23
7615	NYSE	TKR	Thu, Aug 18, 2022	67.81	68.17	67.63	68.15
7614	NYSE	TKR	Wed, Aug 17, 2022	67.69	68.33	67.33	67.69
7613	NYSE	TKR	Tue, Aug 16, 2022	67.51	68.95	67.51	68.83
7612	NYSE	TKR	Mon, Aug 15, 2022	67.14	68.23	67.06	67.88
7611	NYSE	TKR	Fri, Aug 12, 2022	68.13	68.55	67.60	68.18
7610	NYSE	TKR	Thu, Aug 11, 2022	67.92	69.54	67.92	67.65
7609	NYSE	TKR	Wed, Aug 10, 2022	65.65	67.58	65.65	66.75
7608	NYSE	TKR	Tue, Aug 9, 2022	64.45	64.61	63.65	64.38
7607	NYSE	TKR	Mon, Aug 8, 2022	65.21	65.78	64.08	64.42
7606	NYSE	TKR	Fri, Aug 5, 2022	63.72	64.62	63.40	64.34
7605	NYSE	TKR	Thu, Aug 4, 2022	64.18	64.53	63.43	64.36
7604	NYSE	TKR	Wed, Aug 3, 2022	63.70	64.31	62.85	63.77
7603	NYSE	TKR	Tue, Aug 2, 2022	64.10	64.51	63.24	63.52
7602	NYSE	TKR	Mon, Aug 1, 2022	64.45	65.04	62.91	64.17
7601	NYSE	TKR	Fri, Jul 29, 2022	63.72	66.54	63.47	65.38
7600	NYSE	TKR	Thu, Jul 28, 2022	63.86	64.39	61.33	63.15
7599	NYSE	TKR	Wed, Jul 27, 2022	59.95	62.54	59.85	61.95
7598	NYSE	TKR	Tue, Jul 26, 2022	59.56	60.32	58.97	59.89
7597	NYSE	TKR	Mon, Jul 25, 2022	59.61	60.29	58.66	59.77
7596	NYSE	TKR	Fri, Jul 22, 2022	59.64	59.93	58.65	59.39
7595	NYSE	TKR	Thu, Jul 21, 2022	58.56	59.25	57.91	59.23
7594	NYSE	TKR	Wed, Jul 20, 2022	57.99	58.82	57.57	58.71
7593	NYSE	TKR	Tue, Jul 19, 2022	56.22	58.36	56.22	58.26
7592	NYSE	TKR	Mon, Jul 18, 2022	55.73	55.93	55.02	55.23
7591	NYSE	TKR	Fri, Jul 15, 2022	54.22	54.79	53.02	54.66
7590	NYSE	TKR	Thu, Jul 14, 2022	52.65	53.50	52.12	53.12
7589	NYSE	TKR	Wed, Jul 13, 2022	53.15	53.98	52.75	53.71
7588	NYSE	TKR	Tue, Jul 12, 2022	52.24	54.88	52.24	54.05
7587	NYSE	TKR	Mon, Jul 11, 2022	52.00	53.08	51.43	52.77
7586	NYSE	TKR	Fri, Jul 8, 2022	54.18	54.81	52.64	52.68
7585	NYSE	TKR	Thu, Jul 7, 2022	53.77	55.10	53.50	54.60
7584	NYSE	TKR	Wed, Jul 6, 2022	52.95	53.06	51.12	52.78
7583	NYSE	TKR	Tue, Jul 5, 2022	52.29	53.03	50.85	52.98
7582	NYSE	TKR	Fri, Jul 1, 2022	53.03	54.14	52.05	53.50
7581	NYSE	TKR	Thu, Jun 30, 2022	52.50	53.73	51.65	53.05
7580	NYSE	TKR	Wed, Jun 29, 2022	54.54	54.78	52.88	53.37
7579	NYSE	TKR	Tue, Jun 28, 2022	55.71	56.71	54.64	54.79
7578	NYSE	TKR	Mon, Jun 27, 2022	55.28	55.51	54.39	55.04
7577	NYSE	TKR	Fri, Jun 24, 2022	52.65	55.06	52.14	54.88
7576	NYSE	TKR	Thu, Jun 23, 2022	52.65	53.27	51.06	51.81
7575	NYSE	TKR	Wed, Jun 22, 2022	52.90	53.86	52.70	53.01
7574	NYSE	TKR	Tue, Jun 21, 2022	55.10	55.10	53.72	53.79
7573	NYSE	TKR	Fri, Jun 17, 2022	54.15	54.53	52.96	53.93
7572	NYSE	TKR	Thu, Jun 16, 2022	56.04	56.04	53.38	53.97
7571	NYSE	TKR	Wed, Jun 15, 2022	57.33	58.44	56.92	57.51
7570	NYSE	TKR	Tue, Jun 14, 2022	57.36	57.86	56.15	56.89
7569	NYSE	TKR	Mon, Jun 13, 2022	58.02	58.20	56.11	57.28
7568	NYSE	TKR	Fri, Jun 10, 2022	61.91	62.18	59.58	59.71
7567	NYSE	TKR	Thu, Jun 9, 2022	62.68	64.49	62.64	63.27
7566	NYSE	TKR	Wed, Jun 8, 2022	63.99	64.45	63.25	63.56
7565	NYSE	TKR	Tue, Jun 7, 2022	62.60	64.56	62.06	64.45
7564	NYSE	TKR	Mon, Jun 6, 2022	62.36	63.38	62.05	63.14
7563	NYSE	TKR	Fri, Jun 3, 2022	62.31	62.90	61.61	62.13
7562	NYSE	TKR	Thu, Jun 2, 2022	60.64	62.96	60.34	62.90
7561	NYSE	TKR	Wed, Jun 1, 2022	61.20	61.37	59.19	59.92
7560	NYSE	TKR	Tue, May 31, 2022	60.34	61.27	59.57	61.07
7559	NYSE	TKR	Fri, May 27, 2022	60.92	61.00	60.16	60.72
7558	NYSE	TKR	Thu, May 26, 2022	59.55	60.37	59.45	60.02
7557	NYSE	TKR	Wed, May 25, 2022	57.36	59.11	57.36	58.66
7556	NYSE	TKR	Tue, May 24, 2022	58.12	58.12	56.69	57.79
7555	NYSE	TKR	Mon, May 23, 2022	58.89	59.55	57.90	58.67
7554	NYSE	TKR	Fri, May 20, 2022	58.95	59.22	56.30	57.89
7553	NYSE	TKR	Thu, May 19, 2022	57.00	59.44	57.00	58.60
7552	NYSE	TKR	Wed, May 18, 2022	59.58	60.63	57.65	58.00
7551	NYSE	TKR	Tue, May 17, 2022	58.88	60.17	58.55	60.13
7550	NYSE	TKR	Mon, May 16, 2022	58.23	58.28	56.70	57.64
7549	NYSE	TKR	Fri, May 13, 2022	58.45	59.00	57.71	58.28
7548	NYSE	TKR	Thu, May 12, 2022	57.27	58.28	56.72	57.67
7547	NYSE	TKR	Wed, May 11, 2022	58.88	60.22	57.33	57.59
7546	NYSE	TKR	Tue, May 10, 2022	61.17	61.57	57.69	58.73
7545	NYSE	TKR	Mon, May 9, 2022	58.17	61.56	58.17	60.36
7544	NYSE	TKR	Fri, May 6, 2022	60.73	60.73	58.56	59.01
7543	NYSE	TKR	Thu, May 5, 2022	62.50	63.19	60.21	60.87
7542	NYSE	TKR	Wed, May 4, 2022	60.96	63.82	60.56	63.76
7541	NYSE	TKR	Tue, May 3, 2022	58.62	61.51	58.30	60.86
7540	NYSE	TKR	Mon, May 2, 2022	59.50	60.67	57.40	59.21
7539	NYSE	TKR	Fri, Apr 29, 2022	59.47	60.59	57.56	57.64
7538	NYSE	TKR	Thu, Apr 28, 2022	57.82	59.43	56.85	59.31
7537	NYSE	TKR	Wed, Apr 27, 2022	56.66	58.39	56.26	57.74
7536	NYSE	TKR	Tue, Apr 26, 2022	58.51	58.97	56.45	56.66
7535	NYSE	TKR	Mon, Apr 25, 2022	58.37	59.35	56.58	59.19
7534	NYSE	TKR	Fri, Apr 22, 2022	60.35	60.35	58.44	58.75
7533	NYSE	TKR	Thu, Apr 21, 2022	62.45	62.99	60.74	61.05
7532	NYSE	TKR	Wed, Apr 20, 2022	61.62	63.17	61.60	61.64
7531	NYSE	TKR	Tue, Apr 19, 2022	58.67	60.95	58.67	60.85
7530	NYSE	TKR	Mon, Apr 18, 2022	58.39	59.34	58.13	58.62
7529	NYSE	TKR	Thu, Apr 14, 2022	58.09	59.39	57.93	58.96
7528	NYSE	TKR	Wed, Apr 13, 2022	55.99	57.76	55.99	57.72
7527	NYSE	TKR	Tue, Apr 12, 2022	56.52	57.49	55.59	55.98
7526	NYSE	TKR	Mon, Apr 11, 2022	55.57	57.43	55.48	55.98
7525	NYSE	TKR	Fri, Apr 8, 2022	56.34	57.16	55.55	55.57
7524	NYSE	TKR	Thu, Apr 7, 2022	56.05	56.69	55.32	56.36
7523	NYSE	TKR	Wed, Apr 6, 2022	56.81	57.01	55.75	56.29
7522	NYSE	TKR	Tue, Apr 5, 2022	59.30	59.89	57.64	57.67
7521	NYSE	TKR	Mon, Apr 4, 2022	60.24	60.24	58.41	59.70
7520	NYSE	TKR	Fri, Apr 1, 2022	61.26	61.63	59.12	59.63
7519	NYSE	TKR	Thu, Mar 31, 2022	61.99	62.54	60.70	60.70
7518	NYSE	TKR	Wed, Mar 30, 2022	63.15	63.42	62.05	62.30
7517	NYSE	TKR	Tue, Mar 29, 2022	61.72	63.54	61.72	63.28
7516	NYSE	TKR	Mon, Mar 28, 2022	61.66	61.66	60.45	61.08
7515	NYSE	TKR	Fri, Mar 25, 2022	62.05	62.52	61.10	61.68
7514	NYSE	TKR	Thu, Mar 24, 2022	62.28	62.61	61.78	62.08
7513	NYSE	TKR	Wed, Mar 23, 2022	63.07	63.93	62.09	62.12
7512	NYSE	TKR	Tue, Mar 22, 2022	64.11	64.86	63.03	63.54
7511	NYSE	TKR	Mon, Mar 21, 2022	62.81	64.14	61.96	63.60
7510	NYSE	TKR	Fri, Mar 18, 2022	61.74	62.82	61.55	62.47
7509	NYSE	TKR	Thu, Mar 17, 2022	61.75	63.67	60.59	63.66
7508	NYSE	TKR	Wed, Mar 16, 2022	62.14	63.53	61.22	62.64
7507	NYSE	TKR	Tue, Mar 15, 2022	60.74	61.65	60.44	61.46
7506	NYSE	TKR	Mon, Mar 14, 2022	62.06	62.41	60.54	60.87
7505	NYSE	TKR	Fri, Mar 11, 2022	62.66	63.14	61.24	61.33
7504	NYSE	TKR	Thu, Mar 10, 2022	61.21	62.99	60.24	61.68
7503	NYSE	TKR	Wed, Mar 9, 2022	62.04	64.26	61.86	62.41
7502	NYSE	TKR	Tue, Mar 8, 2022	60.05	62.17	59.62	60.58
7501	NYSE	TKR	Mon, Mar 7, 2022	63.66	64.04	59.20	59.41
7500	NYSE	TKR	Fri, Mar 4, 2022	64.87	65.01	63.23	64.12
7499	NYSE	TKR	Thu, Mar 3, 2022	65.48	66.69	64.87	66.08
7498	NYSE	TKR	Wed, Mar 2, 2022	62.16	65.30	62.16	64.94
7497	NYSE	TKR	Tue, Mar 1, 2022	65.38	65.47	60.67	61.38
7496	NYSE	TKR	Mon, Feb 28, 2022	64.91	66.27	64.64	65.56
7495	NYSE	TKR	Fri, Feb 25, 2022	64.63	66.84	64.59	66.19
7494	NYSE	TKR	Thu, Feb 24, 2022	63.19	64.54	62.28	64.22
7493	NYSE	TKR	Wed, Feb 23, 2022	67.23	67.55	64.80	64.85
7492	NYSE	TKR	Tue, Feb 22, 2022	67.81	68.16	66.57	67.14
7491	NYSE	TKR	Fri, Feb 18, 2022	67.97	69.15	67.72	68.09
7490	NYSE	TKR	Thu, Feb 17, 2022	68.65	69.28	68.09	67.97
7489	NYSE	TKR	Wed, Feb 16, 2022	68.33	69.68	68.14	69.53
7488	NYSE	TKR	Tue, Feb 15, 2022	67.69	69.69	66.57	68.80
7487	NYSE	TKR	Mon, Feb 14, 2022	66.20	66.86	65.52	65.98
7486	NYSE	TKR	Fri, Feb 11, 2022	66.30	67.74	65.56	66.11
7485	NYSE	TKR	Thu, Feb 10, 2022	67.15	68.11	66.03	66.34
7484	NYSE	TKR	Wed, Feb 9, 2022	66.51	68.33	66.45	67.80
7483	NYSE	TKR	Tue, Feb 8, 2022	65.40	66.60	65.04	66.18
7482	NYSE	TKR	Mon, Feb 7, 2022	66.09	66.71	64.14	65.23
7481	NYSE	TKR	Fri, Feb 4, 2022	67.48	67.97	65.17	66.53
7480	NYSE	TKR	Thu, Feb 3, 2022	65.44	67.90	64.82	67.53
7479	NYSE	TKR	Wed, Feb 2, 2022	67.84	68.29	66.74	67.31
7478	NYSE	TKR	Tue, Feb 1, 2022	66.69	68.39	66.09	68.10
7477	NYSE	TKR	Mon, Jan 31, 2022	64.88	66.89	64.76	66.80
7476	NYSE	TKR	Fri, Jan 28, 2022	65.92	66.24	63.70	65.65
7475	NYSE	TKR	Thu, Jan 27, 2022	68.40	69.16	65.78	66.39
7474	NYSE	TKR	Wed, Jan 26, 2022	69.72	70.71	67.06	67.95
7473	NYSE	TKR	Tue, Jan 25, 2022	68.56	69.59	66.01	68.97
7472	NYSE	TKR	Mon, Jan 24, 2022	67.02	69.65	66.37	69.48
7471	NYSE	TKR	Fri, Jan 21, 2022	69.48	70.03	68.40	68.72
7470	NYSE	TKR	Thu, Jan 20, 2022	71.46	71.80	69.07	70.04
7469	NYSE	TKR	Wed, Jan 19, 2022	74.30	74.30	71.26	71.40
7468	NYSE	TKR	Tue, Jan 18, 2022	73.37	74.24	72.62	73.70
7467	NYSE	TKR	Fri, Jan 14, 2022	72.83	74.05	72.41	73.89
7466	NYSE	TKR	Thu, Jan 13, 2022	72.26	74.50	72.11	73.91
7465	NYSE	TKR	Wed, Jan 12, 2022	72.63	73.03	71.36	71.54
7464	NYSE	TKR	Tue, Jan 11, 2022	73.02	73.28	70.31	71.96
7463	NYSE	TKR	Mon, Jan 10, 2022	74.01	74.01	71.41	72.70
7462	NYSE	TKR	Fri, Jan 7, 2022	73.75	75.50	73.66	74.07
7461	NYSE	TKR	Thu, Jan 6, 2022	73.86	75.22	73.15	74.73
7460	NYSE	TKR	Wed, Jan 5, 2022	73.36	75.44	73.11	73.28
7459	NYSE	TKR	Tue, Jan 4, 2022	69.76	73.37	69.13	72.91
7458	NYSE	TKR	Mon, Jan 3, 2022	69.97	70.80	68.86	69.15
7457	NYSE	TKR	Fri, Dec 31, 2021	69.64	69.83	68.94	69.29
7456	NYSE	TKR	Thu, Dec 30, 2021	70.09	70.50	69.46	69.61
7455	NYSE	TKR	Wed, Dec 29, 2021	69.26	70.22	69.26	69.80
7454	NYSE	TKR	Tue, Dec 28, 2021	68.26	69.76	68.26	69.41
7453	NYSE	TKR	Mon, Dec 27, 2021	67.34	68.54	67.00	68.50
7452	NYSE	TKR	Thu, Dec 23, 2021	67.32	67.91	66.99	67.37
7451	NYSE	TKR	Wed, Dec 22, 2021	67.55	67.99	66.46	66.94
7450	NYSE	TKR	Tue, Dec 21, 2021	64.95	67.60	64.47	67.56
7449	NYSE	TKR	Mon, Dec 20, 2021	65.61	65.81	62.96	63.93
7448	NYSE	TKR	Fri, Dec 17, 2021	65.18	67.22	64.17	66.75
7447	NYSE	TKR	Thu, Dec 16, 2021	65.79	66.80	65.31	65.54
7446	NYSE	TKR	Wed, Dec 15, 2021	65.14	65.86	64.12	65.23
7445	NYSE	TKR	Tue, Dec 14, 2021	66.40	67.20	64.81	64.97
7444	NYSE	TKR	Mon, Dec 13, 2021	65.93	67.13	65.25	66.47
7443	NYSE	TKR	Fri, Dec 10, 2021	69.01	69.73	67.87	68.12
7442	NYSE	TKR	Thu, Dec 9, 2021	69.12	69.21	68.22	68.67
7441	NYSE	TKR	Wed, Dec 8, 2021	70.01	70.71	69.51	69.85
7440	NYSE	TKR	Tue, Dec 7, 2021	70.08	71.66	69.92	70.06
7439	NYSE	TKR	Mon, Dec 6, 2021	68.66	70.33	68.41	69.03
7438	NYSE	TKR	Fri, Dec 3, 2021	67.82	67.99	66.85	67.40
7437	NYSE	TKR	Thu, Dec 2, 2021	65.68	67.99	65.21	67.61
7436	NYSE	TKR	Wed, Dec 1, 2021	67.72	68.26	65.04	65.07
7435	NYSE	TKR	Tue, Nov 30, 2021	67.10	67.37	64.80	65.83
7434	NYSE	TKR	Mon, Nov 29, 2021	70.54	70.54	67.79	68.23
7433	NYSE	TKR	Fri, Nov 26, 2021	70.89	71.05	68.92	69.58
7432	NYSE	TKR	Wed, Nov 24, 2021	72.53	73.86	72.45	73.43
7431	NYSE	TKR	Tue, Nov 23, 2021	72.27	73.11	71.81	72.80
7430	NYSE	TKR	Mon, Nov 22, 2021	71.83	73.78	71.71	71.87
7429	NYSE	TKR	Fri, Nov 19, 2021	73.09	73.47	71.40	71.42
7428	NYSE	TKR	Thu, Nov 18, 2021	74.36	74.76	73.45	73.58
7427	NYSE	TKR	Wed, Nov 17, 2021	76.20	76.20	73.26	74.03
7426	NYSE	TKR	Tue, Nov 16, 2021	77.77	78.52	76.13	76.14
7425	NYSE	TKR	Mon, Nov 15, 2021	77.42	77.75	76.75	77.43
7424	NYSE	TKR	Fri, Nov 12, 2021	76.01	77.81	75.32	76.95
7423	NYSE	TKR	Thu, Nov 11, 2021	74.59	75.53	74.10	75.50
7422	NYSE	TKR	Wed, Nov 10, 2021	73.92	74.81	73.92	74.64
7421	NYSE	TKR	Tue, Nov 9, 2021	74.12	74.15	73.14	74.02
7420	NYSE	TKR	Mon, Nov 8, 2021	73.61	74.68	73.01	74.35
7419	NYSE	TKR	Fri, Nov 5, 2021	71.94	73.04	71.34	72.74
7418	NYSE	TKR	Thu, Nov 4, 2021	71.36	72.19	71.00	71.27
7417	NYSE	TKR	Wed, Nov 3, 2021	71.29	71.99	70.52	70.85
7416	NYSE	TKR	Tue, Nov 2, 2021	72.86	72.86	71.01	71.81
7415	NYSE	TKR	Mon, Nov 1, 2021	71.12	73.85	70.31	72.47
7414	NYSE	TKR	Fri, Oct 29, 2021	70.47	71.61	70.47	70.95
7413	NYSE	TKR	Thu, Oct 28, 2021	68.42	71.22	68.34	71.16
7412	NYSE	TKR	Wed, Oct 27, 2021	70.72	71.02	68.25	68.35
7411	NYSE	TKR	Tue, Oct 26, 2021	71.54	72.09	70.77	70.79
7410	NYSE	TKR	Mon, Oct 25, 2021	71.94	72.68	71.35	72.18
7409	NYSE	TKR	Fri, Oct 22, 2021	72.40	73.18	71.82	71.86
7408	NYSE	TKR	Thu, Oct 21, 2021	72.00	72.30	71.55	72.21
7407	NYSE	TKR	Wed, Oct 20, 2021	71.82	73.25	71.45	72.38
7406	NYSE	TKR	Tue, Oct 19, 2021	72.39	72.44	71.42	71.60
7405	NYSE	TKR	Mon, Oct 18, 2021	71.56	72.11	71.02	71.85
7404	NYSE	TKR	Fri, Oct 15, 2021	72.18	72.75	71.72	72.06
7403	NYSE	TKR	Thu, Oct 14, 2021	70.38	71.46	69.93	71.22
7402	NYSE	TKR	Wed, Oct 13, 2021	70.22	70.68	69.13	69.62
7401	NYSE	TKR	Tue, Oct 12, 2021	68.11	70.72	68.11	70.33
7400	NYSE	TKR	Mon, Oct 11, 2021	68.46	69.04	67.82	67.82
7399	NYSE	TKR	Fri, Oct 8, 2021	68.51	69.32	68.04	68.11
7398	NYSE	TKR	Thu, Oct 7, 2021	67.65	69.41	67.65	68.54
7397	NYSE	TKR	Wed, Oct 6, 2021	66.86	67.84	65.94	67.12
7396	NYSE	TKR	Tue, Oct 5, 2021	67.03	68.05	66.57	67.66
7395	NYSE	TKR	Mon, Oct 4, 2021	66.93	67.44	66.38	66.80
7394	NYSE	TKR	Fri, Oct 1, 2021	65.64	67.59	65.12	66.78
7393	NYSE	TKR	Thu, Sep 30, 2021	67.79	67.79	65.39	65.42
7392	NYSE	TKR	Wed, Sep 29, 2021	69.22	69.48	67.21	67.36
7391	NYSE	TKR	Tue, Sep 28, 2021	68.97	69.74	68.30	69.13
7390	NYSE	TKR	Mon, Sep 27, 2021	68.05	70.31	67.99	68.97
7389	NYSE	TKR	Fri, Sep 24, 2021	67.09	68.05	66.73	67.85
7388	NYSE	TKR	Thu, Sep 23, 2021	66.61	68.64	66.58	67.48
7387	NYSE	TKR	Wed, Sep 22, 2021	66.33	67.22	66.30	66.61
7386	NYSE	TKR	Tue, Sep 21, 2021	66.36	66.37	64.66	65.53
7385	NYSE	TKR	Mon, Sep 20, 2021	65.53	66.53	65.00	66.03
7384	NYSE	TKR	Fri, Sep 17, 2021	68.07	68.07	66.75	67.42
7383	NYSE	TKR	Thu, Sep 16, 2021	67.50	68.63	66.29	68.02
7382	NYSE	TKR	Wed, Sep 15, 2021	68.68	70.73	68.50	70.42
7381	NYSE	TKR	Tue, Sep 14, 2021	72.17	72.17	68.72	69.13
7380	NYSE	TKR	Mon, Sep 13, 2021	70.95	71.88	70.15	71.84
7379	NYSE	TKR	Fri, Sep 10, 2021	72.17	72.17	70.34	70.41
7378	NYSE	TKR	Thu, Sep 9, 2021	71.37	72.33	71.14	71.46
7377	NYSE	TKR	Wed, Sep 8, 2021	70.53	71.86	69.30	71.50
7376	NYSE	TKR	Tue, Sep 7, 2021	71.91	72.14	70.82	70.85
7375	NYSE	TKR	Fri, Sep 3, 2021	73.01	73.54	72.03	72.16
7374	NYSE	TKR	Thu, Sep 2, 2021	72.99	73.36	72.22	72.99
7373	NYSE	TKR	Wed, Sep 1, 2021	73.91	73.91	71.79	72.82
7372	NYSE	TKR	Tue, Aug 31, 2021	74.99	75.44	73.25	73.54
7371	NYSE	TKR	Mon, Aug 30, 2021	75.58	75.88	74.84	75.09
7370	NYSE	TKR	Fri, Aug 27, 2021	73.78	75.38	73.66	75.20
7369	NYSE	TKR	Thu, Aug 26, 2021	74.24	74.51	73.50	73.63
7368	NYSE	TKR	Wed, Aug 25, 2021	74.24	75.17	73.90	74.35
7367	NYSE	TKR	Tue, Aug 24, 2021	74.32	75.18	74.13	74.42
7366	NYSE	TKR	Mon, Aug 23, 2021	73.91	74.14	73.26	73.81
7365	NYSE	TKR	Fri, Aug 20, 2021	73.29	73.99	72.55	73.23
7364	NYSE	TKR	Thu, Aug 19, 2021	74.53	74.64	72.72	73.41
7363	NYSE	TKR	Wed, Aug 18, 2021	76.62	76.83	74.91	74.80
7362	NYSE	TKR	Tue, Aug 17, 2021	77.41	78.17	76.00	76.93
7361	NYSE	TKR	Mon, Aug 16, 2021	78.96	79.36	78.00	78.53
7360	NYSE	TKR	Fri, Aug 13, 2021	79.35	79.35	78.58	79.17
7359	NYSE	TKR	Thu, Aug 12, 2021	79.17	79.94	78.66	79.14
7358	NYSE	TKR	Wed, Aug 11, 2021	77.09	79.25	76.60	79.22
7357	NYSE	TKR	Tue, Aug 10, 2021	74.97	77.16	74.97	76.50
7356	NYSE	TKR	Mon, Aug 9, 2021	75.46	75.77	74.72	75.08
7355	NYSE	TKR	Fri, Aug 6, 2021	75.67	76.65	75.43	76.01
7354	NYSE	TKR	Thu, Aug 5, 2021	75.63	76.13	74.43	75.01
7353	NYSE	TKR	Wed, Aug 4, 2021	75.83	76.97	74.90	74.90
7352	NYSE	TKR	Tue, Aug 3, 2021	75.19	76.68	73.92	76.31
7351	NYSE	TKR	Mon, Aug 2, 2021	74.82	79.48	74.53	74.76
7350	NYSE	TKR	Fri, Jul 30, 2021	78.01	79.57	78.01	79.50
7349	NYSE	TKR	Thu, Jul 29, 2021	78.27	79.33	77.36	78.47
7348	NYSE	TKR	Wed, Jul 28, 2021	78.18	78.31	76.14	77.19
7347	NYSE	TKR	Tue, Jul 27, 2021	76.89	78.40	76.33	78.23
7346	NYSE	TKR	Mon, Jul 26, 2021	77.27	77.71	76.46	77.40
7345	NYSE	TKR	Fri, Jul 23, 2021	77.29	77.49	76.31	76.98
7344	NYSE	TKR	Thu, Jul 22, 2021	78.00	78.00	76.22	76.48
7343	NYSE	TKR	Wed, Jul 21, 2021	76.91	77.86	76.50	77.82
7342	NYSE	TKR	Tue, Jul 20, 2021	75.32	77.09	74.84	76.10
7341	NYSE	TKR	Mon, Jul 19, 2021	74.35	76.13	73.29	74.99
7340	NYSE	TKR	Fri, Jul 16, 2021	77.96	78.55	75.69	75.82
7339	NYSE	TKR	Thu, Jul 15, 2021	77.85	78.75	77.18	77.87
7338	NYSE	TKR	Wed, Jul 14, 2021	79.06	80.12	77.91	78.49
7337	NYSE	TKR	Tue, Jul 13, 2021	80.23	80.61	78.92	78.96
7336	NYSE	TKR	Mon, Jul 12, 2021	79.83	80.77	79.00	80.71
7335	NYSE	TKR	Fri, Jul 9, 2021	79.52	80.70	79.06	80.33
7334	NYSE	TKR	Thu, Jul 8, 2021	77.55	78.96	76.58	77.89
7333	NYSE	TKR	Wed, Jul 7, 2021	77.95	79.45	77.95	79.18
7332	NYSE	TKR	Tue, Jul 6, 2021	79.58	79.76	77.00	78.18
7331	NYSE	TKR	Fri, Jul 2, 2021	80.28	80.67	79.16	80.10
7330	NYSE	TKR	Thu, Jul 1, 2021	81.35	81.61	80.12	80.30
7329	NYSE	TKR	Wed, Jun 30, 2021	78.31	80.97	78.31	80.59
7328	NYSE	TKR	Tue, Jun 29, 2021	80.28	80.71	78.47	78.73
7327	NYSE	TKR	Mon, Jun 28, 2021	80.95	80.95	79.07	79.44
7326	NYSE	TKR	Fri, Jun 25, 2021	81.05	81.90	80.44	80.74
7325	NYSE	TKR	Thu, Jun 24, 2021	80.48	81.10	79.55	80.72
7324	NYSE	TKR	Wed, Jun 23, 2021	80.92	80.92	79.13	79.71
7323	NYSE	TKR	Tue, Jun 22, 2021	80.87	80.87	79.15	80.35
7322	NYSE	TKR	Mon, Jun 21, 2021	79.84	81.50	79.31	81.09
7321	NYSE	TKR	Fri, Jun 18, 2021	77.69	79.46	77.17	78.66
7320	NYSE	TKR	Thu, Jun 17, 2021	80.83	81.01	76.82	78.98
7319	NYSE	TKR	Wed, Jun 16, 2021	81.98	82.28	80.68	81.35
7318	NYSE	TKR	Tue, Jun 15, 2021	82.69	83.22	81.61	82.48
7317	NYSE	TKR	Mon, Jun 14, 2021	84.49	84.49	82.13	82.87
7316	NYSE	TKR	Fri, Jun 11, 2021	85.72	86.18	84.05	84.74
7315	NYSE	TKR	Thu, Jun 10, 2021	88.11	88.11	84.91	85.12
7314	NYSE	TKR	Wed, Jun 9, 2021	87.90	88.15	86.86	87.40
7313	NYSE	TKR	Tue, Jun 8, 2021	86.82	88.61	85.76	88.40
7312	NYSE	TKR	Mon, Jun 7, 2021	88.81	88.82	86.67	86.92
7311	NYSE	TKR	Fri, Jun 4, 2021	88.56	89.28	87.93	88.82
7310	NYSE	TKR	Thu, Jun 3, 2021	87.86	88.10	85.87	88.07
7309	NYSE	TKR	Wed, Jun 2, 2021	89.43	89.43	87.50	88.31
7308	NYSE	TKR	Tue, Jun 1, 2021	89.39	89.98	88.42	89.42
7307	NYSE	TKR	Fri, May 28, 2021	88.32	88.49	87.18	88.45
7306	NYSE	TKR	Thu, May 27, 2021	87.07	88.10	86.14	88.05
7305	NYSE	TKR	Wed, May 26, 2021	85.75	86.20	85.16	86.01
7304	NYSE	TKR	Tue, May 25, 2021	86.04	87.05	85.38	85.73
7303	NYSE	TKR	Mon, May 24, 2021	87.30	87.52	85.75	86.14
7302	NYSE	TKR	Fri, May 21, 2021	86.79	87.88	86.19	86.86
7301	NYSE	TKR	Thu, May 20, 2021	86.06	86.65	85.11	85.91
7300	NYSE	TKR	Wed, May 19, 2021	86.63	87.18	85.00	86.32
7299	NYSE	TKR	Tue, May 18, 2021	90.32	90.60	88.09	88.14
7298	NYSE	TKR	Mon, May 17, 2021	88.77	90.04	87.57	89.92
7297	NYSE	TKR	Fri, May 14, 2021	88.87	89.63	88.58	89.15
7296	NYSE	TKR	Thu, May 13, 2021	86.28	89.35	86.28	88.88
7295	NYSE	TKR	Wed, May 12, 2021	89.84	90.69	86.26	86.33
7294	NYSE	TKR	Tue, May 11, 2021	88.49	90.04	87.32	89.80
7293	NYSE	TKR	Mon, May 10, 2021	92.13	92.39	89.71	89.72
7292	NYSE	TKR	Fri, May 7, 2021	89.79	91.48	88.91	91.33
7291	NYSE	TKR	Thu, May 6, 2021	89.16	90.47	87.97	90.45
7290	NYSE	TKR	Wed, May 5, 2021	88.50	89.98	87.16	89.43
7289	NYSE	TKR	Tue, May 4, 2021	85.28	88.17	84.18	88.00
7288	NYSE	TKR	Mon, May 3, 2021	85.01	86.00	83.92	85.46
7287	NYSE	TKR	Fri, Apr 30, 2021	86.60	86.67	83.38	83.87
7286	NYSE	TKR	Thu, Apr 29, 2021	87.55	88.19	85.20	87.28
7285	NYSE	TKR	Wed, Apr 28, 2021	86.70	89.45	85.45	86.80
7284	NYSE	TKR	Tue, Apr 27, 2021	83.61	84.38	82.69	83.79
7283	NYSE	TKR	Mon, Apr 26, 2021	84.46	85.18	83.80	83.91
7282	NYSE	TKR	Fri, Apr 23, 2021	83.92	84.78	83.39	83.73
7281	NYSE	TKR	Thu, Apr 22, 2021	84.62	85.29	83.10	83.14
7280	NYSE	TKR	Wed, Apr 21, 2021	82.20	85.18	81.82	84.62
7279	NYSE	TKR	Tue, Apr 20, 2021	83.42	83.62	81.32	82.25
7278	NYSE	TKR	Mon, Apr 19, 2021	82.88	83.60	82.52	83.42
7277	NYSE	TKR	Fri, Apr 16, 2021	82.58	83.93	82.51	83.29
7276	NYSE	TKR	Thu, Apr 15, 2021	81.14	82.11	80.10	81.99
7275	NYSE	TKR	Wed, Apr 14, 2021	80.02	81.51	79.44	80.66
7274	NYSE	TKR	Tue, Apr 13, 2021	80.94	81.41	78.84	79.90
7273	NYSE	TKR	Mon, Apr 12, 2021	81.00	81.56	80.07	81.18
7272	NYSE	TKR	Fri, Apr 9, 2021	80.29	81.54	80.11	81.51
7271	NYSE	TKR	Thu, Apr 8, 2021	81.18	81.18	79.07	80.11
7270	NYSE	TKR	Wed, Apr 7, 2021	81.74	82.22	80.55	81.19
7269	NYSE	TKR	Tue, Apr 6, 2021	82.82	84.14	81.60	81.84
7268	NYSE	TKR	Mon, Apr 5, 2021	83.07	83.73	82.07	82.61
7267	NYSE	TKR	Thu, Apr 1, 2021	81.56	82.23	80.38	82.16
7266	NYSE	TKR	Wed, Mar 31, 2021	82.36	82.93	81.01	81.17
7265	NYSE	TKR	Tue, Mar 30, 2021	81.94	82.37	80.93	82.12
7264	NYSE	TKR	Mon, Mar 29, 2021	82.39	83.86	81.21	81.34
7263	NYSE	TKR	Fri, Mar 26, 2021	81.64	82.62	80.51	82.54
7262	NYSE	TKR	Thu, Mar 25, 2021	77.89	80.74	76.23	80.52
7261	NYSE	TKR	Wed, Mar 24, 2021	79.19	80.58	78.24	78.36
7260	NYSE	TKR	Tue, Mar 23, 2021	81.00	81.43	77.52	78.07
7259	NYSE	TKR	Mon, Mar 22, 2021	83.48	83.54	80.17	82.11
7258	NYSE	TKR	Fri, Mar 19, 2021	84.44	84.92	82.47	84.02
7257	NYSE	TKR	Thu, Mar 18, 2021	86.01	87.92	84.49	84.83
7256	NYSE	TKR	Wed, Mar 17, 2021	82.93	85.99	82.93	85.84
7255	NYSE	TKR	Tue, Mar 16, 2021	82.63	85.98	82.21	83.03
7254	NYSE	TKR	Mon, Mar 15, 2021	82.78	83.22	80.93	82.93
7253	NYSE	TKR	Fri, Mar 12, 2021	82.64	83.80	81.91	82.32
7252	NYSE	TKR	Thu, Mar 11, 2021	80.50	82.97	79.72	82.51
7251	NYSE	TKR	Wed, Mar 10, 2021	79.78	80.86	79.13	80.15
7250	NYSE	TKR	Tue, Mar 9, 2021	83.27	83.27	79.43	79.52
7249	NYSE	TKR	Mon, Mar 8, 2021	81.00	83.30	79.77	82.42
7248	NYSE	TKR	Fri, Mar 5, 2021	79.87	81.09	77.91	80.76
7247	NYSE	TKR	Thu, Mar 4, 2021	80.61	81.17	77.57	78.70
7246	NYSE	TKR	Wed, Mar 3, 2021	79.58	81.40	79.18	80.47
7245	NYSE	TKR	Tue, Mar 2, 2021	81.31	81.64	79.03	79.17
7244	NYSE	TKR	Mon, Mar 1, 2021	79.96	82.64	79.80	81.46
7243	NYSE	TKR	Fri, Feb 26, 2021	79.42	79.87	77.10	78.35
7242	NYSE	TKR	Thu, Feb 25, 2021	79.43	80.01	78.18	78.91
7241	NYSE	TKR	Wed, Feb 24, 2021	76.34	80.02	76.34	79.43
7240	NYSE	TKR	Tue, Feb 23, 2021	74.80	76.21	73.75	76.07
7239	NYSE	TKR	Mon, Feb 22, 2021	74.50	76.57	73.89	75.52
7238	NYSE	TKR	Fri, Feb 19, 2021	73.37	75.31	73.17	75.01
7237	NYSE	TKR	Thu, Feb 18, 2021	73.29	73.33	71.71	72.52
7236	NYSE	TKR	Wed, Feb 17, 2021	74.81	75.31	73.13	73.46
7235	NYSE	TKR	Tue, Feb 16, 2021	74.46	75.24	73.22	75.01
7234	NYSE	TKR	Fri, Feb 12, 2021	73.61	75.16	73.35	74.84
7233	NYSE	TKR	Thu, Feb 11, 2021	74.52	75.39	73.98	74.35
7232	NYSE	TKR	Wed, Feb 10, 2021	74.70	74.96	72.75	74.10
7231	NYSE	TKR	Tue, Feb 9, 2021	72.55	74.57	71.05	74.44
7230	NYSE	TKR	Mon, Feb 8, 2021	73.01	73.85	72.03	72.91
7229	NYSE	TKR	Fri, Feb 5, 2021	74.24	74.35	72.10	72.79
7228	NYSE	TKR	Thu, Feb 4, 2021	76.67	77.00	72.61	73.50
7227	NYSE	TKR	Wed, Feb 3, 2021	79.51	80.30	78.24	80.24
7226	NYSE	TKR	Tue, Feb 2, 2021	80.03	81.75	79.58	79.70
7225	NYSE	TKR	Mon, Feb 1, 2021	76.29	79.01	75.85	78.75
7224	NYSE	TKR	Fri, Jan 29, 2021	77.19	77.19	75.40	75.66
7223	NYSE	TKR	Thu, Jan 28, 2021	77.00	78.15	76.19	77.13
7222	NYSE	TKR	Wed, Jan 27, 2021	76.52	76.72	73.30	75.84
7221	NYSE	TKR	Tue, Jan 26, 2021	80.20	80.29	78.30	78.35
7220	NYSE	TKR	Mon, Jan 25, 2021	82.71	82.74	78.61	79.31
7219	NYSE	TKR	Fri, Jan 22, 2021	83.50	83.93	82.63	83.40
7218	NYSE	TKR	Thu, Jan 21, 2021	84.65	85.06	83.97	84.40
7217	NYSE	TKR	Wed, Jan 20, 2021	84.99	86.44	84.52	84.79
7216	NYSE	TKR	Tue, Jan 19, 2021	85.02	85.84	84.54	84.98
7215	NYSE	TKR	Fri, Jan 15, 2021	85.14	85.21	82.75	84.24
7214	NYSE	TKR	Thu, Jan 14, 2021	84.87	86.07	84.15	85.69
7213	NYSE	TKR	Wed, Jan 13, 2021	84.87	85.27	83.75	84.13
7212	NYSE	TKR	Tue, Jan 12, 2021	84.51	86.03	84.25	85.42
7211	NYSE	TKR	Mon, Jan 11, 2021	82.99	85.03	82.95	84.29
7210	NYSE	TKR	Fri, Jan 8, 2021	84.80	85.55	83.07	84.38
7209	NYSE	TKR	Thu, Jan 7, 2021	84.39	85.65	82.61	84.87
7208	NYSE	TKR	Wed, Jan 6, 2021	79.00	83.52	79.00	83.26
7207	NYSE	TKR	Tue, Jan 5, 2021	75.44	77.90	75.44	77.81
7206	NYSE	TKR	Mon, Jan 4, 2021	77.90	78.32	74.95	75.54
7205	NYSE	TKR	Thu, Dec 31, 2020	77.39	77.90	76.22	77.36
7204	NYSE	TKR	Wed, Dec 30, 2020	75.77	77.51	75.69	77.28
7203	NYSE	TKR	Tue, Dec 29, 2020	76.81	77.01	75.19	75.65
7202	NYSE	TKR	Mon, Dec 28, 2020	77.55	78.01	76.43	76.64
7201	NYSE	TKR	Thu, Dec 24, 2020	77.34	77.39	76.41	77.36
7200	NYSE	TKR	Wed, Dec 23, 2020	76.70	77.38	76.21	76.95
7199	NYSE	TKR	Tue, Dec 22, 2020	77.24	77.24	75.84	76.41
7198	NYSE	TKR	Mon, Dec 21, 2020	75.12	77.47	75.12	77.29
7197	NYSE	TKR	Fri, Dec 18, 2020	76.72	77.78	76.57	76.93
7196	NYSE	TKR	Thu, Dec 17, 2020	76.26	76.73	75.32	76.23
7195	NYSE	TKR	Wed, Dec 16, 2020	78.40	78.40	75.94	76.34
7194	NYSE	TKR	Tue, Dec 15, 2020	77.30	78.51	77.05	78.35
7193	NYSE	TKR	Mon, Dec 14, 2020	76.71	77.66	76.10	76.18
7192	NYSE	TKR	Fri, Dec 11, 2020	74.90	76.51	74.90	75.62
7191	NYSE	TKR	Thu, Dec 10, 2020	75.16	75.99	74.71	75.78
7190	NYSE	TKR	Wed, Dec 9, 2020	75.34	76.21	75.23	75.84
7189	NYSE	TKR	Tue, Dec 8, 2020	72.79	75.30	72.73	75.01
7188	NYSE	TKR	Mon, Dec 7, 2020	74.24	74.65	73.15	73.45
7187	NYSE	TKR	Fri, Dec 4, 2020	72.60	74.83	72.49	74.67
7186	NYSE	TKR	Thu, Dec 3, 2020	72.70	73.57	71.79	71.93
7185	NYSE	TKR	Wed, Dec 2, 2020	72.92	73.03	71.75	72.65
7184	NYSE	TKR	Tue, Dec 1, 2020	74.78	74.78	72.62	73.10
7183	NYSE	TKR	Mon, Nov 30, 2020	74.18	74.22	72.60	73.44
7182	NYSE	TKR	Fri, Nov 27, 2020	74.67	75.36	74.30	74.71
7181	NYSE	TKR	Wed, Nov 25, 2020	74.58	74.90	73.63	74.51
7180	NYSE	TKR	Tue, Nov 24, 2020	74.84	75.24	73.56	74.99
7179	NYSE	TKR	Mon, Nov 23, 2020	72.54	73.96	72.21	73.68
7178	NYSE	TKR	Fri, Nov 20, 2020	72.00	72.49	71.20	71.65
7177	NYSE	TKR	Thu, Nov 19, 2020	71.06	72.30	70.46	72.21
7176	NYSE	TKR	Wed, Nov 18, 2020	73.16	73.31	71.42	71.44
7175	NYSE	TKR	Tue, Nov 17, 2020	72.01	72.55	70.78	72.31
7174	NYSE	TKR	Mon, Nov 16, 2020	72.69	73.92	71.17	73.03
7173	NYSE	TKR	Fri, Nov 13, 2020	69.59	71.11	69.17	71.07
7172	NYSE	TKR	Thu, Nov 12, 2020	69.18	69.42	67.78	68.78
7171	NYSE	TKR	Wed, Nov 11, 2020	71.17	71.55	69.15	70.02
7170	NYSE	TKR	Tue, Nov 10, 2020	68.65	71.03	68.40	71.01
7169	NYSE	TKR	Mon, Nov 9, 2020	68.87	69.68	66.97	67.71
7168	NYSE	TKR	Fri, Nov 6, 2020	63.50	64.55	62.78	63.04
7167	NYSE	TKR	Thu, Nov 5, 2020	61.24	64.22	61.24	63.23
7166	NYSE	TKR	Wed, Nov 4, 2020	63.20	63.20	60.12	60.20
7165	NYSE	TKR	Tue, Nov 3, 2020	63.81	64.50	62.82	63.94
7164	NYSE	TKR	Mon, Nov 2, 2020	60.76	62.83	60.16	62.80
7163	NYSE	TKR	Fri, Oct 30, 2020	58.44	59.81	57.80	59.70
7162	NYSE	TKR	Thu, Oct 29, 2020	55.83	58.44	55.35	58.14
7161	NYSE	TKR	Wed, Oct 28, 2020	56.91	57.63	55.98	56.57
7160	NYSE	TKR	Tue, Oct 27, 2020	59.54	60.15	58.14	58.35
7159	NYSE	TKR	Mon, Oct 26, 2020	60.35	60.62	59.27	59.87
7158	NYSE	TKR	Fri, Oct 23, 2020	61.09	61.40	60.40	61.26
7157	NYSE	TKR	Thu, Oct 22, 2020	60.24	61.23	60.02	60.48
7156	NYSE	TKR	Wed, Oct 21, 2020	60.42	61.82	60.06	60.08
7155	NYSE	TKR	Tue, Oct 20, 2020	59.70	60.99	59.61	60.35
7154	NYSE	TKR	Mon, Oct 19, 2020	60.00	60.58	59.22	59.41
7153	NYSE	TKR	Fri, Oct 16, 2020	59.96	60.77	59.69	59.83
7152	NYSE	TKR	Thu, Oct 15, 2020	58.56	60.14	58.38	59.94
7151	NYSE	TKR	Wed, Oct 14, 2020	59.71	60.61	59.33	59.39
7150	NYSE	TKR	Tue, Oct 13, 2020	59.52	60.10	59.24	59.67
7149	NYSE	TKR	Mon, Oct 12, 2020	60.96	61.32	59.70	59.76
7148	NYSE	TKR	Fri, Oct 9, 2020	60.31	61.27	60.20	60.55
7147	NYSE	TKR	Thu, Oct 8, 2020	59.94	60.12	59.20	59.81
7146	NYSE	TKR	Wed, Oct 7, 2020	58.90	59.89	58.49	59.43
7145	NYSE	TKR	Tue, Oct 6, 2020	57.98	60.05	57.86	58.00
7144	NYSE	TKR	Mon, Oct 5, 2020	55.92	57.78	55.92	57.65
7143	NYSE	TKR	Fri, Oct 2, 2020	52.71	55.78	52.71	55.25
7142	NYSE	TKR	Thu, Oct 1, 2020	54.68	55.10	53.30	53.88
7141	NYSE	TKR	Wed, Sep 30, 2020	54.99	55.64	53.69	54.22
7140	NYSE	TKR	Tue, Sep 29, 2020	54.63	55.21	54.21	54.54
7139	NYSE	TKR	Mon, Sep 28, 2020	54.73	55.30	54.30	54.81
7138	NYSE	TKR	Fri, Sep 25, 2020	52.96	53.97	52.89	53.58
7137	NYSE	TKR	Thu, Sep 24, 2020	53.17	54.18	52.51	53.52
7136	NYSE	TKR	Wed, Sep 23, 2020	54.27	55.11	52.98	53.03
7135	NYSE	TKR	Tue, Sep 22, 2020	53.57	54.42	53.20	54.30
7134	NYSE	TKR	Mon, Sep 21, 2020	54.20	54.24	52.67	53.67
7133	NYSE	TKR	Fri, Sep 18, 2020	56.90	57.31	55.57	55.77
7132	NYSE	TKR	Thu, Sep 17, 2020	56.75	57.47	55.73	56.82
7131	NYSE	TKR	Wed, Sep 16, 2020	58.00	58.62	57.26	57.59
7130	NYSE	TKR	Tue, Sep 15, 2020	57.27	57.84	56.49	57.58
7129	NYSE	TKR	Mon, Sep 14, 2020	56.88	57.12	56.11	56.83
7128	NYSE	TKR	Fri, Sep 11, 2020	55.55	56.69	55.34	56.29
7127	NYSE	TKR	Thu, Sep 10, 2020	56.18	56.44	55.22	55.27
7126	NYSE	TKR	Wed, Sep 9, 2020	54.28	56.17	54.28	55.85
7125	NYSE	TKR	Tue, Sep 8, 2020	54.35	55.22	53.78	53.82
7124	NYSE	TKR	Fri, Sep 4, 2020	55.92	56.12	54.35	55.19
7123	NYSE	TKR	Thu, Sep 3, 2020	57.03	57.27	54.54	54.86
7122	NYSE	TKR	Wed, Sep 2, 2020	56.53	57.56	55.99	57.38
7121	NYSE	TKR	Tue, Sep 1, 2020	54.00	56.60	53.92	56.48
7120	NYSE	TKR	Mon, Aug 31, 2020	54.76	54.84	54.17	54.19
7119	NYSE	TKR	Fri, Aug 28, 2020	54.30	55.04	53.92	55.02
7118	NYSE	TKR	Thu, Aug 27, 2020	54.99	55.04	53.89	54.22
7117	NYSE	TKR	Wed, Aug 26, 2020	54.50	54.63	53.87	54.47
7116	NYSE	TKR	Tue, Aug 25, 2020	54.74	55.06	53.82	54.44
7115	NYSE	TKR	Mon, Aug 24, 2020	53.42	54.39	52.99	54.32
7114	NYSE	TKR	Fri, Aug 21, 2020	53.51	53.87	52.81	53.04
7113	NYSE	TKR	Thu, Aug 20, 2020	53.20	54.11	52.90	53.44
7112	NYSE	TKR	Wed, Aug 19, 2020	54.50	55.02	53.99	53.73
7111	NYSE	TKR	Tue, Aug 18, 2020	54.40	54.91	54.16	54.35
7110	NYSE	TKR	Mon, Aug 17, 2020	55.34	55.78	54.53	54.81
7109	NYSE	TKR	Fri, Aug 14, 2020	54.55	55.71	54.55	55.37
7108	NYSE	TKR	Thu, Aug 13, 2020	55.27	56.08	54.91	55.14
7107	NYSE	TKR	Wed, Aug 12, 2020	56.08	56.54	55.01	55.81
7106	NYSE	TKR	Tue, Aug 11, 2020	55.00	56.41	55.00	55.33
7105	NYSE	TKR	Mon, Aug 10, 2020	52.21	54.41	52.00	54.31
7104	NYSE	TKR	Fri, Aug 7, 2020	50.69	51.83	50.50	51.81
7103	NYSE	TKR	Thu, Aug 6, 2020	49.79	50.86	49.39	50.66
7102	NYSE	TKR	Wed, Aug 5, 2020	49.56	50.30	49.24	50.05
7101	NYSE	TKR	Tue, Aug 4, 2020	49.99	50.19	48.78	49.06
7100	NYSE	TKR	Mon, Aug 3, 2020	49.72	50.79	48.18	49.83
7099	NYSE	TKR	Fri, Jul 31, 2020	46.65	46.65	44.95	45.66
7098	NYSE	TKR	Thu, Jul 30, 2020	46.97	47.26	45.82	46.89
7097	NYSE	TKR	Wed, Jul 29, 2020	46.71	48.05	46.59	47.90
7096	NYSE	TKR	Tue, Jul 28, 2020	47.25	47.65	46.18	46.28
7095	NYSE	TKR	Mon, Jul 27, 2020	46.96	48.06	46.87	47.71
7094	NYSE	TKR	Fri, Jul 24, 2020	47.61	47.83	47.00	47.17
7093	NYSE	TKR	Thu, Jul 23, 2020	47.74	48.04	47.50	47.73
7092	NYSE	TKR	Wed, Jul 22, 2020	47.45	48.42	47.42	47.70
7091	NYSE	TKR	Tue, Jul 21, 2020	47.11	47.89	46.70	47.60
7090	NYSE	TKR	Mon, Jul 20, 2020	46.83	47.29	46.03	46.35
7089	NYSE	TKR	Fri, Jul 17, 2020	47.29	47.90	46.85	47.26
7088	NYSE	TKR	Thu, Jul 16, 2020	47.77	48.29	46.89	47.13
7087	NYSE	TKR	Wed, Jul 15, 2020	47.86	48.21	46.69	47.94
7086	NYSE	TKR	Tue, Jul 14, 2020	45.19	46.47	44.49	46.46
7085	NYSE	TKR	Mon, Jul 13, 2020	44.37	46.10	44.37	45.17
7084	NYSE	TKR	Fri, Jul 10, 2020	43.85	44.41	43.49	44.35
7083	NYSE	TKR	Thu, Jul 9, 2020	44.56	44.73	43.23	43.73
7082	NYSE	TKR	Wed, Jul 8, 2020	45.08	45.26	44.19	44.75
7081	NYSE	TKR	Tue, Jul 7, 2020	45.77	45.86	44.70	44.90
7080	NYSE	TKR	Mon, Jul 6, 2020	46.07	46.60	45.72	46.43
7079	NYSE	TKR	Thu, Jul 2, 2020	45.38	46.78	44.85	44.95
7078	NYSE	TKR	Wed, Jul 1, 2020	45.77	46.40	44.22	44.31
7077	NYSE	TKR	Tue, Jun 30, 2020	45.18	46.09	44.99	45.49
7076	NYSE	TKR	Mon, Jun 29, 2020	45.57	45.92	44.85	45.40
7075	NYSE	TKR	Fri, Jun 26, 2020	43.93	45.41	43.84	45.12
7074	NYSE	TKR	Thu, Jun 25, 2020	42.09	44.26	41.74	44.17
7073	NYSE	TKR	Wed, Jun 24, 2020	43.36	43.36	41.95	42.38
7072	NYSE	TKR	Tue, Jun 23, 2020	45.15	45.17	43.87	44.05
7071	NYSE	TKR	Mon, Jun 22, 2020	43.61	44.37	42.78	44.24
7070	NYSE	TKR	Fri, Jun 19, 2020	44.75	45.27	43.84	44.14
7069	NYSE	TKR	Thu, Jun 18, 2020	43.86	45.07	43.82	44.13
7068	NYSE	TKR	Wed, Jun 17, 2020	45.21	45.41	44.16	44.59
7067	NYSE	TKR	Tue, Jun 16, 2020	45.82	46.28	44.29	45.05
7066	NYSE	TKR	Mon, Jun 15, 2020	41.52	43.84	41.33	43.51
7065	NYSE	TKR	Fri, Jun 12, 2020	44.02	44.02	41.42	43.37
7064	NYSE	TKR	Thu, Jun 11, 2020	43.24	44.50	41.77	41.97
7063	NYSE	TKR	Wed, Jun 10, 2020	47.84	47.84	45.71	45.95
7062	NYSE	TKR	Tue, Jun 9, 2020	48.30	48.80	47.67	48.01
7061	NYSE	TKR	Mon, Jun 8, 2020	48.87	49.99	48.51	49.71
7060	NYSE	TKR	Fri, Jun 5, 2020	47.45	48.98	47.15	48.10
7059	NYSE	TKR	Thu, Jun 4, 2020	43.98	46.06	43.89	46.02
7058	NYSE	TKR	Wed, Jun 3, 2020	43.37	44.68	43.04	44.46
7057	NYSE	TKR	Tue, Jun 2, 2020	42.84	42.94	42.23	42.43
7056	NYSE	TKR	Mon, Jun 1, 2020	42.65	43.60	42.18	42.23
7055	NYSE	TKR	Fri, May 29, 2020	42.60	42.89	41.48	42.54
7054	NYSE	TKR	Thu, May 28, 2020	44.45	44.45	42.56	43.11
7053	NYSE	TKR	Wed, May 27, 2020	44.21	44.87	43.18	44.06
7052	NYSE	TKR	Tue, May 26, 2020	42.64	43.43	42.47	42.92
7051	NYSE	TKR	Fri, May 22, 2020	40.56	40.69	40.02	40.50
7050	NYSE	TKR	Thu, May 21, 2020	40.72	41.65	40.11	40.40
7049	NYSE	TKR	Wed, May 20, 2020	41.96	43.25	41.52	41.34
7048	NYSE	TKR	Tue, May 19, 2020	40.67	42.37	40.25	41.28
7047	NYSE	TKR	Mon, May 18, 2020	39.81	41.47	39.43	41.01
7046	NYSE	TKR	Fri, May 15, 2020	36.55	37.60	36.55	37.38
7045	NYSE	TKR	Thu, May 14, 2020	35.33	36.93	34.46	36.90
7044	NYSE	TKR	Wed, May 13, 2020	36.49	36.71	35.60	36.02
7043	NYSE	TKR	Tue, May 12, 2020	38.79	39.26	36.68	36.71
7042	NYSE	TKR	Mon, May 11, 2020	38.11	38.85	37.42	38.61
7041	NYSE	TKR	Fri, May 8, 2020	38.03	38.96	37.66	38.88
7040	NYSE	TKR	Thu, May 7, 2020	37.06	37.70	36.81	37.04
7039	NYSE	TKR	Wed, May 6, 2020	37.42	37.60	36.12	36.32
7038	NYSE	TKR	Tue, May 5, 2020	37.12	38.28	37.12	37.33
7037	NYSE	TKR	Mon, May 4, 2020	34.67	36.71	34.34	36.59
7036	NYSE	TKR	Fri, May 1, 2020	38.34	39.50	34.79	35.93
7035	NYSE	TKR	Thu, Apr 30, 2020	38.50	38.69	37.50	37.58
7034	NYSE	TKR	Wed, Apr 29, 2020	38.16	39.84	38.05	39.55
7033	NYSE	TKR	Tue, Apr 28, 2020	37.56	38.13	36.47	36.88
7032	NYSE	TKR	Mon, Apr 27, 2020	35.04	36.90	35.04	36.44
7031	NYSE	TKR	Fri, Apr 24, 2020	34.49	35.14	33.58	34.88
7030	NYSE	TKR	Thu, Apr 23, 2020	32.67	35.16	32.58	34.02
7029	NYSE	TKR	Wed, Apr 22, 2020	33.52	33.64	32.10	32.40
7028	NYSE	TKR	Tue, Apr 21, 2020	32.93	33.49	32.33	32.58
7027	NYSE	TKR	Mon, Apr 20, 2020	34.52	35.20	33.94	34.24
7026	NYSE	TKR	Fri, Apr 17, 2020	34.94	36.64	34.36	35.64
7025	NYSE	TKR	Thu, Apr 16, 2020	33.48	34.14	32.81	33.59
7024	NYSE	TKR	Wed, Apr 15, 2020	34.00	34.65	32.87	33.65
7023	NYSE	TKR	Tue, Apr 14, 2020	35.92	36.62	35.12	35.49
7022	NYSE	TKR	Mon, Apr 13, 2020	35.12	35.34	33.62	34.99
7021	NYSE	TKR	Thu, Apr 9, 2020	35.84	36.75	34.25	35.12
7020	NYSE	TKR	Wed, Apr 8, 2020	33.83	34.85	33.08	34.59
7019	NYSE	TKR	Tue, Apr 7, 2020	34.60	35.18	32.95	33.06
7018	NYSE	TKR	Mon, Apr 6, 2020	31.30	33.25	30.72	33.03
7017	NYSE	TKR	Fri, Apr 3, 2020	30.70	31.22	28.26	29.25
7016	NYSE	TKR	Thu, Apr 2, 2020	29.86	31.84	29.81	30.97
7015	NYSE	TKR	Wed, Apr 1, 2020	30.86	31.36	29.50	30.00
7014	NYSE	TKR	Tue, Mar 31, 2020	33.06	33.26	31.92	32.34
7013	NYSE	TKR	Mon, Mar 30, 2020	31.42	33.21	30.31	33.06
7012	NYSE	TKR	Fri, Mar 27, 2020	32.67	33.11	31.47	32.02
7011	NYSE	TKR	Thu, Mar 26, 2020	33.66	34.80	32.67	34.43
7010	NYSE	TKR	Wed, Mar 25, 2020	30.27	34.39	29.47	33.30
7009	NYSE	TKR	Tue, Mar 24, 2020	27.17	30.92	26.96	29.90
7008	NYSE	TKR	Mon, Mar 23, 2020	26.14	26.56	24.12	25.26
7007	NYSE	TKR	Fri, Mar 20, 2020	28.94	29.53	26.23	26.60
7006	NYSE	TKR	Thu, Mar 19, 2020	23.67	28.53	23.55	28.44
7005	NYSE	TKR	Wed, Mar 18, 2020	28.04	29.59	22.26	24.27
7004	NYSE	TKR	Tue, Mar 17, 2020	31.13	31.27	29.00	30.35
7003	NYSE	TKR	Mon, Mar 16, 2020	30.23	33.46	29.06	30.50
7002	NYSE	TKR	Fri, Mar 13, 2020	33.86	34.60	31.40	34.60
7001	NYSE	TKR	Thu, Mar 12, 2020	33.05	35.29	31.57	31.57
7000	NYSE	TKR	Wed, Mar 11, 2020	37.81	38.81	35.34	35.77
6999	NYSE	TKR	Tue, Mar 10, 2020	38.09	39.96	35.78	39.32
6998	NYSE	TKR	Mon, Mar 9, 2020	38.27	38.47	35.80	36.47
6997	NYSE	TKR	Fri, Mar 6, 2020	40.67	42.27	40.20	41.21
6996	NYSE	TKR	Thu, Mar 5, 2020	43.13	43.43	41.46	42.22
6995	NYSE	TKR	Wed, Mar 4, 2020	43.80	44.91	42.75	44.80
6994	NYSE	TKR	Tue, Mar 3, 2020	45.31	45.92	42.24	43.05
6993	NYSE	TKR	Mon, Mar 2, 2020	45.28	45.32	43.91	45.31
6992	NYSE	TKR	Fri, Feb 28, 2020	42.80	44.97	42.61	44.84
6991	NYSE	TKR	Thu, Feb 27, 2020	45.04	46.83	43.88	44.67
6990	NYSE	TKR	Wed, Feb 26, 2020	47.28	47.60	46.17	46.19
6989	NYSE	TKR	Tue, Feb 25, 2020	49.43	49.50	46.79	46.82
6988	NYSE	TKR	Mon, Feb 24, 2020	49.72	49.82	49.02	49.41
6987	NYSE	TKR	Fri, Feb 21, 2020	51.94	52.16	51.36	51.95
6986	NYSE	TKR	Thu, Feb 20, 2020	51.90	53.06	51.45	52.33
6985	NYSE	TKR	Wed, Feb 19, 2020	53.73	53.83	52.25	52.05
6984	NYSE	TKR	Tue, Feb 18, 2020	53.88	54.14	53.13	53.56
6983	NYSE	TKR	Fri, Feb 14, 2020	54.98	55.33	53.85	54.09
6982	NYSE	TKR	Thu, Feb 13, 2020	54.69	55.39	54.50	55.11
6981	NYSE	TKR	Wed, Feb 12, 2020	54.29	55.61	54.29	55.16
6980	NYSE	TKR	Tue, Feb 11, 2020	53.19	54.39	53.19	53.87
6979	NYSE	TKR	Mon, Feb 10, 2020	53.03	53.60	52.59	52.74
6978	NYSE	TKR	Fri, Feb 7, 2020	55.22	55.67	53.20	53.31
6977	NYSE	TKR	Thu, Feb 6, 2020	57.06	57.24	55.19	55.78
6976	NYSE	TKR	Wed, Feb 5, 2020	56.12	57.99	54.87	56.97
6975	NYSE	TKR	Tue, Feb 4, 2020	54.88	56.45	54.65	55.89
6974	NYSE	TKR	Mon, Feb 3, 2020	52.81	54.23	52.59	53.79
6973	NYSE	TKR	Fri, Jan 31, 2020	54.59	54.76	52.35	52.53
6972	NYSE	TKR	Thu, Jan 30, 2020	54.35	54.99	53.72	54.92
6971	NYSE	TKR	Wed, Jan 29, 2020	55.36	55.69	54.70	54.71
6970	NYSE	TKR	Tue, Jan 28, 2020	54.95	55.46	54.59	54.99
6969	NYSE	TKR	Mon, Jan 27, 2020	54.43	55.17	54.07	54.46
6968	NYSE	TKR	Fri, Jan 24, 2020	56.87	56.87	55.18	55.71
6967	NYSE	TKR	Thu, Jan 23, 2020	56.53	56.75	55.55	56.68
6966	NYSE	TKR	Wed, Jan 22, 2020	57.45	57.66	56.70	56.93
6965	NYSE	TKR	Tue, Jan 21, 2020	57.79	57.94	56.86	57.16
6964	NYSE	TKR	Fri, Jan 17, 2020	58.60	58.78	58.18	58.22
6963	NYSE	TKR	Thu, Jan 16, 2020	58.00	58.32	57.65	58.25
6962	NYSE	TKR	Wed, Jan 15, 2020	57.70	58.07	56.93	57.59
6961	NYSE	TKR	Tue, Jan 14, 2020	57.58	58.28	57.23	57.93
6960	NYSE	TKR	Mon, Jan 13, 2020	57.23	57.73	56.76	57.68
6959	NYSE	TKR	Fri, Jan 10, 2020	58.29	58.61	57.17	57.37
6958	NYSE	TKR	Thu, Jan 9, 2020	58.20	58.58	57.91	58.46
6957	NYSE	TKR	Wed, Jan 8, 2020	57.53	58.37	57.14	58.09
6956	NYSE	TKR	Tue, Jan 7, 2020	58.39	58.39	56.93	57.30
6955	NYSE	TKR	Mon, Jan 6, 2020	56.15	56.76	55.86	56.72
6954	NYSE	TKR	Fri, Jan 3, 2020	56.07	56.87	55.86	56.81
6953	NYSE	TKR	Thu, Jan 2, 2020	56.84	57.06	56.12	57.04
6952	NYSE	TKR	Tue, Dec 31, 2019	56.46	56.75	56.19	56.31
6951	NYSE	TKR	Mon, Dec 30, 2019	56.53	56.70	56.18	56.43
6950	NYSE	TKR	Fri, Dec 27, 2019	56.85	56.92	56.44	56.58
6949	NYSE	TKR	Thu, Dec 26, 2019	56.61	56.78	56.20	56.68
6948	NYSE	TKR	Tue, Dec 24, 2019	56.72	56.81	56.19	56.39
6947	NYSE	TKR	Mon, Dec 23, 2019	56.21	56.72	55.77	56.72
6946	NYSE	TKR	Fri, Dec 20, 2019	56.38	56.64	55.77	56.08
6945	NYSE	TKR	Thu, Dec 19, 2019	56.12	56.34	55.81	56.02
6944	NYSE	TKR	Wed, Dec 18, 2019	55.98	56.25	55.59	56.03
6943	NYSE	TKR	Tue, Dec 17, 2019	55.98	56.35	55.74	55.99
6942	NYSE	TKR	Mon, Dec 16, 2019	57.05	57.41	56.00	56.00
6941	NYSE	TKR	Fri, Dec 13, 2019	56.92	58.52	56.29	56.50
6940	NYSE	TKR	Thu, Dec 12, 2019	54.31	57.18	53.85	56.92
6939	NYSE	TKR	Wed, Dec 11, 2019	53.59	54.48	53.50	54.33
6938	NYSE	TKR	Tue, Dec 10, 2019	53.16	53.86	52.91	53.44
6937	NYSE	TKR	Mon, Dec 9, 2019	53.38	53.87	53.15	53.47
6936	NYSE	TKR	Fri, Dec 6, 2019	53.37	53.75	53.20	53.52
6935	NYSE	TKR	Thu, Dec 5, 2019	52.50	52.78	52.20	52.66
6934	NYSE	TKR	Wed, Dec 4, 2019	52.20	53.11	52.18	52.31
6933	NYSE	TKR	Tue, Dec 3, 2019	51.59	51.99	50.94	51.73
6932	NYSE	TKR	Mon, Dec 2, 2019	52.90	53.17	52.19	52.19
6931	NYSE	TKR	Fri, Nov 29, 2019	53.00	53.05	52.34	52.59
6930	NYSE	TKR	Wed, Nov 27, 2019	52.60	53.25	52.50	53.12
6929	NYSE	TKR	Tue, Nov 26, 2019	52.71	52.82	52.06	52.72
6928	NYSE	TKR	Mon, Nov 25, 2019	52.36	53.40	52.19	52.88
6927	NYSE	TKR	Fri, Nov 22, 2019	51.98	52.29	51.64	52.25
6926	NYSE	TKR	Thu, Nov 21, 2019	51.82	51.99	51.46	51.63
6925	NYSE	TKR	Wed, Nov 20, 2019	52.44	52.85	51.67	51.66
6924	NYSE	TKR	Tue, Nov 19, 2019	53.00	53.00	52.35	52.78
6923	NYSE	TKR	Mon, Nov 18, 2019	53.41	53.50	52.33	52.56
6922	NYSE	TKR	Fri, Nov 15, 2019	53.62	54.27	53.55	53.90
6921	NYSE	TKR	Thu, Nov 14, 2019	52.82	53.35	52.66	53.17
6920	NYSE	TKR	Wed, Nov 13, 2019	53.40	53.90	52.82	52.96
6919	NYSE	TKR	Tue, Nov 12, 2019	54.09	54.23	53.61	53.84
6918	NYSE	TKR	Mon, Nov 11, 2019	53.24	54.12	52.90	54.09
6917	NYSE	TKR	Fri, Nov 8, 2019	53.45	53.98	53.04	53.65
6916	NYSE	TKR	Thu, Nov 7, 2019	53.72	54.52	53.22	53.48
6915	NYSE	TKR	Wed, Nov 6, 2019	52.63	53.02	52.00	52.73
6914	NYSE	TKR	Tue, Nov 5, 2019	53.07	53.75	52.56	52.75
6913	NYSE	TKR	Mon, Nov 4, 2019	52.19	53.31	51.94	53.04
6912	NYSE	TKR	Fri, Nov 1, 2019	49.36	51.51	49.35	51.50
6911	NYSE	TKR	Thu, Oct 31, 2019	48.30	49.64	45.81	49.00
6910	NYSE	TKR	Wed, Oct 30, 2019	48.92	49.37	48.36	48.96
6909	NYSE	TKR	Tue, Oct 29, 2019	47.76	49.13	47.76	49.05
6908	NYSE	TKR	Mon, Oct 28, 2019	48.25	48.99	48.03	48.14
6907	NYSE	TKR	Fri, Oct 25, 2019	46.55	47.94	46.50	47.83
6906	NYSE	TKR	Thu, Oct 24, 2019	46.30	46.67	45.56	46.54
6905	NYSE	TKR	Wed, Oct 23, 2019	46.00	46.50	45.77	46.20
6904	NYSE	TKR	Tue, Oct 22, 2019	44.51	46.30	43.88	46.01
6903	NYSE	TKR	Mon, Oct 21, 2019	44.85	45.30	44.57	44.59
6902	NYSE	TKR	Fri, Oct 18, 2019	44.10	44.53	43.84	44.36
6901	NYSE	TKR	Thu, Oct 17, 2019	43.88	44.76	43.64	44.25
6900	NYSE	TKR	Wed, Oct 16, 2019	43.99	44.40	43.59	43.62
6899	NYSE	TKR	Tue, Oct 15, 2019	43.00	44.07	42.74	43.93
6898	NYSE	TKR	Mon, Oct 14, 2019	42.75	43.22	42.50	43.01
6897	NYSE	TKR	Fri, Oct 11, 2019	42.53	44.05	42.53	43.05
6896	NYSE	TKR	Thu, Oct 10, 2019	41.15	42.05	41.15	41.80
6895	NYSE	TKR	Wed, Oct 9, 2019	41.38	41.38	40.56	41.08
6894	NYSE	TKR	Tue, Oct 8, 2019	41.37	41.55	40.93	41.03
6893	NYSE	TKR	Mon, Oct 7, 2019	41.83	42.38	41.57	41.95
6892	NYSE	TKR	Fri, Oct 4, 2019	41.58	41.89	41.18	41.83
6891	NYSE	TKR	Thu, Oct 3, 2019	40.99	41.55	40.41	41.54
6890	NYSE	TKR	Wed, Oct 2, 2019	41.11	41.39	40.48	41.19
6889	NYSE	TKR	Tue, Oct 1, 2019	43.96	44.33	41.67	41.70
6888	NYSE	TKR	Mon, Sep 30, 2019	43.01	43.64	42.70	43.51
6887	NYSE	TKR	Fri, Sep 27, 2019	43.66	44.02	42.63	42.90
6886	NYSE	TKR	Thu, Sep 26, 2019	42.54	43.73	42.16	43.44
6885	NYSE	TKR	Wed, Sep 25, 2019	42.95	44.05	42.91	43.80
6884	NYSE	TKR	Tue, Sep 24, 2019	43.92	44.08	42.91	42.95
6883	NYSE	TKR	Mon, Sep 23, 2019	43.69	44.38	43.60	43.92
6882	NYSE	TKR	Fri, Sep 20, 2019	44.50	44.83	44.12	44.21
6881	NYSE	TKR	Thu, Sep 19, 2019	44.46	44.98	44.21	44.34
6880	NYSE	TKR	Wed, Sep 18, 2019	44.30	44.61	43.67	44.52
6879	NYSE	TKR	Tue, Sep 17, 2019	44.66	44.74	43.87	44.49
6878	NYSE	TKR	Mon, Sep 16, 2019	44.69	45.12	44.38	45.04
6877	NYSE	TKR	Fri, Sep 13, 2019	45.09	45.43	44.25	44.63
6876	NYSE	TKR	Thu, Sep 12, 2019	45.15	45.34	43.79	44.43
6875	NYSE	TKR	Wed, Sep 11, 2019	44.53	45.22	43.74	45.17
6874	NYSE	TKR	Tue, Sep 10, 2019	42.23	44.30	41.48	44.27
6873	NYSE	TKR	Mon, Sep 9, 2019	41.28	42.28	41.06	42.06
6872	NYSE	TKR	Fri, Sep 6, 2019	41.09	41.41	40.60	41.00
6871	NYSE	TKR	Thu, Sep 5, 2019	40.06	41.23	40.01	40.89
6870	NYSE	TKR	Wed, Sep 4, 2019	39.18	39.66	39.11	39.32
6869	NYSE	TKR	Tue, Sep 3, 2019	39.76	39.76	38.40	38.80
6868	NYSE	TKR	Fri, Aug 30, 2019	39.98	40.44	39.76	40.18
6867	NYSE	TKR	Thu, Aug 29, 2019	39.47	39.68	39.01	39.53
6866	NYSE	TKR	Wed, Aug 28, 2019	37.93	38.96	37.74	38.81
6865	NYSE	TKR	Tue, Aug 27, 2019	39.05	39.11	37.91	38.07
6864	NYSE	TKR	Mon, Aug 26, 2019	39.29	39.29	38.50	38.69
6863	NYSE	TKR	Fri, Aug 23, 2019	39.85	40.03	38.70	38.81
6862	NYSE	TKR	Thu, Aug 22, 2019	40.57	41.06	40.14	40.22
6861	NYSE	TKR	Wed, Aug 21, 2019	40.40	40.82	40.03	40.28
6860	NYSE	TKR	Tue, Aug 20, 2019	40.00	40.13	39.65	40.00
6859	NYSE	TKR	Mon, Aug 19, 2019	40.51	40.70	40.21	40.22
6858	NYSE	TKR	Fri, Aug 16, 2019	39.75	40.26	39.74	39.93
6857	NYSE	TKR	Thu, Aug 15, 2019	40.16	40.21	39.23	39.42
6856	NYSE	TKR	Wed, Aug 14, 2019	40.44	40.54	39.38	40.01
6855	NYSE	TKR	Tue, Aug 13, 2019	41.17	42.54	41.00	41.42
6854	NYSE	TKR	Mon, Aug 12, 2019	41.14	41.66	40.89	41.30
6853	NYSE	TKR	Fri, Aug 9, 2019	42.74	42.76	41.39	41.43
6852	NYSE	TKR	Thu, Aug 8, 2019	42.77	43.20	42.50	42.97
6851	NYSE	TKR	Wed, Aug 7, 2019	42.15	42.74	41.79	42.49
6850	NYSE	TKR	Tue, Aug 6, 2019	42.54	43.14	42.35	42.87
6849	NYSE	TKR	Mon, Aug 5, 2019	42.50	42.63	41.89	42.35
6848	NYSE	TKR	Fri, Aug 2, 2019	43.11	43.80	42.49	43.45
6847	NYSE	TKR	Thu, Aug 1, 2019	45.22	45.49	42.93	43.19
6846	NYSE	TKR	Wed, Jul 31, 2019	46.30	46.93	44.12	45.71
6845	NYSE	TKR	Tue, Jul 30, 2019	47.84	48.67	47.39	48.47
6844	NYSE	TKR	Mon, Jul 29, 2019	48.10	48.77	47.89	48.40
6843	NYSE	TKR	Fri, Jul 26, 2019	48.40	48.55	47.78	48.00
6842	NYSE	TKR	Thu, Jul 25, 2019	50.00	50.01	48.04	48.33
6841	NYSE	TKR	Wed, Jul 24, 2019	47.88	50.09	47.88	50.00
6840	NYSE	TKR	Tue, Jul 23, 2019	48.13	49.27	47.70	49.24
6839	NYSE	TKR	Mon, Jul 22, 2019	47.76	47.94	47.20	47.66
6838	NYSE	TKR	Fri, Jul 19, 2019	47.63	48.30	47.45	47.68
6837	NYSE	TKR	Thu, Jul 18, 2019	47.97	48.29	47.25	47.40
6836	NYSE	TKR	Wed, Jul 17, 2019	48.73	49.02	47.86	47.89
6835	NYSE	TKR	Tue, Jul 16, 2019	48.60	49.12	47.45	48.74
6834	NYSE	TKR	Mon, Jul 15, 2019	47.47	48.06	47.02	47.70
6833	NYSE	TKR	Fri, Jul 12, 2019	47.64	48.51	47.64	48.37
6832	NYSE	TKR	Thu, Jul 11, 2019	47.94	48.08	46.81	47.49
6831	NYSE	TKR	Wed, Jul 10, 2019	49.23	49.39	47.77	47.96
6830	NYSE	TKR	Tue, Jul 9, 2019	49.30	49.40	48.46	48.88
6829	NYSE	TKR	Mon, Jul 8, 2019	49.64	50.05	49.26	49.50
6828	NYSE	TKR	Fri, Jul 5, 2019	49.78	49.95	49.12	49.81
6827	NYSE	TKR	Wed, Jul 3, 2019	50.19	50.39	49.90	50.31
6826	NYSE	TKR	Tue, Jul 2, 2019	50.82	50.98	49.85	50.20
6825	NYSE	TKR	Mon, Jul 1, 2019	51.82	52.38	50.74	51.20
6824	NYSE	TKR	Fri, Jun 28, 2019	50.65	51.48	50.34	51.34
6823	NYSE	TKR	Thu, Jun 27, 2019	50.59	50.77	49.92	50.47
6822	NYSE	TKR	Wed, Jun 26, 2019	50.30	50.96	50.17	50.67
6821	NYSE	TKR	Tue, Jun 25, 2019	49.71	50.35	49.51	50.26
6820	NYSE	TKR	Mon, Jun 24, 2019	50.03	50.46	49.61	49.62
6819	NYSE	TKR	Fri, Jun 21, 2019	50.05	50.41	49.65	49.83
6818	NYSE	TKR	Thu, Jun 20, 2019	49.70	50.29	49.02	50.16
6817	NYSE	TKR	Wed, Jun 19, 2019	48.50	49.06	48.12	49.01
6816	NYSE	TKR	Tue, Jun 18, 2019	47.42	48.59	47.35	48.29
6815	NYSE	TKR	Mon, Jun 17, 2019	47.36	47.63	46.49	46.85
6814	NYSE	TKR	Fri, Jun 14, 2019	48.02	48.02	46.60	47.40
6813	NYSE	TKR	Thu, Jun 13, 2019	48.40	48.78	48.09	48.32
6812	NYSE	TKR	Wed, Jun 12, 2019	48.14	48.27	47.83	47.98
6811	NYSE	TKR	Tue, Jun 11, 2019	48.53	48.84	48.07	48.21
6810	NYSE	TKR	Mon, Jun 10, 2019	47.60	48.30	47.60	47.77
6809	NYSE	TKR	Fri, Jun 7, 2019	47.66	47.87	47.19	47.52
6808	NYSE	TKR	Thu, Jun 6, 2019	46.84	47.57	46.48	47.39
6807	NYSE	TKR	Wed, Jun 5, 2019	46.81	47.25	46.10	46.84
6806	NYSE	TKR	Tue, Jun 4, 2019	45.67	46.76	45.50	46.60
6805	NYSE	TKR	Mon, Jun 3, 2019	44.05	45.54	44.05	45.23
6804	NYSE	TKR	Fri, May 31, 2019	43.37	44.40	43.25	44.01
6803	NYSE	TKR	Thu, May 30, 2019	44.35	44.74	43.66	44.09
6802	NYSE	TKR	Wed, May 29, 2019	43.54	44.43	43.28	44.29
6801	NYSE	TKR	Tue, May 28, 2019	44.85	44.96	43.76	43.78
6800	NYSE	TKR	Fri, May 24, 2019	44.97	45.25	44.42	44.46
6799	NYSE	TKR	Thu, May 23, 2019	45.04	45.04	44.26	44.62
6798	NYSE	TKR	Wed, May 22, 2019	46.37	46.58	45.46	45.75
6797	NYSE	TKR	Tue, May 21, 2019	46.07	46.67	45.88	46.47
6796	NYSE	TKR	Mon, May 20, 2019	46.06	46.56	45.77	45.58
6795	NYSE	TKR	Fri, May 17, 2019	47.28	47.72	46.40	46.52
6794	NYSE	TKR	Thu, May 16, 2019	48.85	49.29	47.72	47.88
6793	NYSE	TKR	Wed, May 15, 2019	48.12	48.61	47.45	48.48
6792	NYSE	TKR	Tue, May 14, 2019	48.34	48.45	47.69	48.12
6791	NYSE	TKR	Mon, May 13, 2019	48.86	48.95	47.62	48.05
6790	NYSE	TKR	Fri, May 10, 2019	49.56	50.12	48.58	50.02
6789	NYSE	TKR	Thu, May 9, 2019	49.42	50.14	49.03	49.92
6788	NYSE	TKR	Wed, May 8, 2019	50.37	50.81	50.00	50.03
6787	NYSE	TKR	Tue, May 7, 2019	50.66	51.25	50.08	50.38
6786	NYSE	TKR	Mon, May 6, 2019	50.25	51.80	49.42	51.40
6785	NYSE	TKR	Fri, May 3, 2019	50.77	52.31	50.72	52.16
6784	NYSE	TKR	Thu, May 2, 2019	51.80	51.90	49.78	50.53
6783	NYSE	TKR	Wed, May 1, 2019	50.00	51.98	49.19	51.79
6782	NYSE	TKR	Tue, Apr 30, 2019	48.25	48.31	47.44	47.95
6781	NYSE	TKR	Mon, Apr 29, 2019	47.98	48.38	47.72	48.14
6780	NYSE	TKR	Fri, Apr 26, 2019	46.75	47.79	46.63	47.76
6779	NYSE	TKR	Thu, Apr 25, 2019	47.50	47.50	46.58	46.61
6778	NYSE	TKR	Wed, Apr 24, 2019	48.01	48.66	47.88	47.90
6777	NYSE	TKR	Tue, Apr 23, 2019	47.72	48.48	47.56	48.09
6776	NYSE	TKR	Mon, Apr 22, 2019	47.80	47.96	47.41	47.86
6775	NYSE	TKR	Thu, Apr 18, 2019	48.37	48.43	47.73	47.93
6774	NYSE	TKR	Wed, Apr 17, 2019	48.27	48.43	47.71	47.83
6773	NYSE	TKR	Tue, Apr 16, 2019	47.67	48.08	47.57	47.99
6772	NYSE	TKR	Mon, Apr 15, 2019	47.95	47.98	47.31	47.46
6771	NYSE	TKR	Fri, Apr 12, 2019	47.41	47.79	47.20	47.72
6770	NYSE	TKR	Thu, Apr 11, 2019	46.38	46.81	46.13	46.79
6769	NYSE	TKR	Wed, Apr 10, 2019	46.51	46.63	45.57	46.16
6768	NYSE	TKR	Tue, Apr 9, 2019	46.60	46.95	46.20	46.52
6767	NYSE	TKR	Mon, Apr 8, 2019	47.32	47.45	46.88	46.99
6766	NYSE	TKR	Fri, Apr 5, 2019	47.01	47.68	46.95	47.60
6765	NYSE	TKR	Thu, Apr 4, 2019	46.43	47.12	46.26	46.78
6764	NYSE	TKR	Wed, Apr 3, 2019	46.07	46.78	46.07	46.34
6763	NYSE	TKR	Tue, Apr 2, 2019	45.43	45.75	44.98	45.63
6762	NYSE	TKR	Mon, Apr 1, 2019	44.29	45.43	44.27	45.38
6761	NYSE	TKR	Fri, Mar 29, 2019	43.22	43.89	43.13	43.62
6760	NYSE	TKR	Thu, Mar 28, 2019	42.37	43.14	42.34	42.78
6759	NYSE	TKR	Wed, Mar 27, 2019	42.50	42.90	42.23	42.44
6758	NYSE	TKR	Tue, Mar 26, 2019	42.43	42.82	42.14	42.45
6757	NYSE	TKR	Mon, Mar 25, 2019	41.51	41.99	41.39	41.95
6756	NYSE	TKR	Fri, Mar 22, 2019	44.16	44.36	41.58	41.63
6755	NYSE	TKR	Thu, Mar 21, 2019	43.61	44.63	43.58	44.48
6754	NYSE	TKR	Wed, Mar 20, 2019	43.58	44.10	43.12	43.71
6753	NYSE	TKR	Tue, Mar 19, 2019	44.26	44.44	43.67	43.76
6752	NYSE	TKR	Mon, Mar 18, 2019	43.34	43.97	43.21	43.95
6751	NYSE	TKR	Fri, Mar 15, 2019	43.35	43.72	43.14	43.29
6750	NYSE	TKR	Thu, Mar 14, 2019	43.80	43.86	43.04	43.30
6749	NYSE	TKR	Wed, Mar 13, 2019	43.68	44.14	43.48	43.99
6748	NYSE	TKR	Tue, Mar 12, 2019	43.30	43.51	43.11	43.45
6747	NYSE	TKR	Mon, Mar 11, 2019	42.67	43.39	42.54	43.30
6746	NYSE	TKR	Fri, Mar 8, 2019	42.16	42.79	42.07	42.65
6745	NYSE	TKR	Thu, Mar 7, 2019	43.17	43.17	42.18	42.68
6744	NYSE	TKR	Wed, Mar 6, 2019	43.72	44.13	43.21	43.24
6743	NYSE	TKR	Tue, Mar 5, 2019	43.28	43.82	43.07	43.72
6742	NYSE	TKR	Mon, Mar 4, 2019	43.73	43.88	43.04	43.40
6741	NYSE	TKR	Fri, Mar 1, 2019	43.88	44.12	43.30	43.54
6740	NYSE	TKR	Thu, Feb 28, 2019	43.58	43.72	42.97	43.39
6739	NYSE	TKR	Wed, Feb 27, 2019	43.41	43.77	43.23	43.64
6738	NYSE	TKR	Tue, Feb 26, 2019	43.51	43.87	43.31	43.36
6737	NYSE	TKR	Mon, Feb 25, 2019	44.00	44.29	43.70	43.71
6736	NYSE	TKR	Fri, Feb 22, 2019	43.84	43.92	43.43	43.71
6735	NYSE	TKR	Thu, Feb 21, 2019	43.47	43.89	43.07	43.40
6734	NYSE	TKR	Wed, Feb 20, 2019	43.25	43.88	43.14	43.51
6733	NYSE	TKR	Tue, Feb 19, 2019	43.10	43.63	42.95	43.19
6732	NYSE	TKR	Fri, Feb 15, 2019	43.00	43.53	42.87	43.11
6731	NYSE	TKR	Thu, Feb 14, 2019	43.24	43.40	42.51	42.64
6730	NYSE	TKR	Wed, Feb 13, 2019	43.62	44.10	43.18	43.50
6729	NYSE	TKR	Tue, Feb 12, 2019	42.60	43.76	42.60	43.28
6728	NYSE	TKR	Mon, Feb 11, 2019	42.20	42.25	41.70	42.15
6727	NYSE	TKR	Fri, Feb 8, 2019	41.87	42.23	41.04	41.96
6726	NYSE	TKR	Thu, Feb 7, 2019	42.93	43.84	41.78	42.02
6725	NYSE	TKR	Wed, Feb 6, 2019	43.40	43.87	43.28	43.50
6724	NYSE	TKR	Tue, Feb 5, 2019	43.54	43.64	42.81	43.42
6723	NYSE	TKR	Mon, Feb 4, 2019	42.89	43.51	42.66	43.44
6722	NYSE	TKR	Fri, Feb 1, 2019	42.55	43.28	42.42	42.89
6721	NYSE	TKR	Thu, Jan 31, 2019	43.41	43.64	42.50	42.59
6720	NYSE	TKR	Wed, Jan 30, 2019	43.19	44.02	42.51	43.53
6719	NYSE	TKR	Tue, Jan 29, 2019	42.28	42.77	42.27	42.64
6718	NYSE	TKR	Mon, Jan 28, 2019	41.77	42.03	41.08	41.92
6717	NYSE	TKR	Fri, Jan 25, 2019	42.39	42.95	42.22	42.47
6716	NYSE	TKR	Thu, Jan 24, 2019	41.89	42.30	41.63	41.67
6715	NYSE	TKR	Wed, Jan 23, 2019	42.76	42.97	41.39	41.88
6714	NYSE	TKR	Tue, Jan 22, 2019	43.27	43.33	42.17	42.56
6713	NYSE	TKR	Fri, Jan 18, 2019	43.20	44.13	43.00	44.08
6712	NYSE	TKR	Thu, Jan 17, 2019	41.58	43.04	41.58	42.78
6711	NYSE	TKR	Wed, Jan 16, 2019	41.39	42.37	41.39	41.95
6710	NYSE	TKR	Tue, Jan 15, 2019	41.27	41.66	40.92	41.32
6709	NYSE	TKR	Mon, Jan 14, 2019	41.26	41.67	40.96	41.32
6708	NYSE	TKR	Fri, Jan 11, 2019	41.27	41.76	40.83	41.59
6707	NYSE	TKR	Thu, Jan 10, 2019	40.06	41.41	39.95	41.36
6706	NYSE	TKR	Wed, Jan 9, 2019	40.07	40.63	39.89	40.32
6705	NYSE	TKR	Tue, Jan 8, 2019	39.58	40.26	39.20	39.68
6704	NYSE	TKR	Mon, Jan 7, 2019	38.45	39.43	38.14	39.14
6703	NYSE	TKR	Fri, Jan 4, 2019	37.09	38.56	37.09	38.51
6702	NYSE	TKR	Thu, Jan 3, 2019	37.47	37.68	36.27	36.39
6701	NYSE	TKR	Wed, Jan 2, 2019	36.47	37.94	36.26	37.66
6700	NYSE	TKR	Mon, Dec 31, 2018	36.90	37.40	36.34	37.32
6699	NYSE	TKR	Fri, Dec 28, 2018	37.15	37.72	36.67	36.84
6698	NYSE	TKR	Thu, Dec 27, 2018	35.54	37.11	35.54	37.10
6697	NYSE	TKR	Wed, Dec 26, 2018	34.58	36.62	33.98	36.57
6696	NYSE	TKR	Mon, Dec 24, 2018	35.37	35.53	34.39	34.43
6695	NYSE	TKR	Fri, Dec 21, 2018	36.10	36.48	35.48	35.66
6694	NYSE	TKR	Thu, Dec 20, 2018	36.19	36.85	35.61	36.12
6693	NYSE	TKR	Wed, Dec 19, 2018	37.77	38.31	36.11	36.33
6692	NYSE	TKR	Tue, Dec 18, 2018	37.74	38.57	37.32	37.62
6691	NYSE	TKR	Mon, Dec 17, 2018	37.84	38.60	37.13	37.37
6690	NYSE	TKR	Fri, Dec 14, 2018	37.48	38.66	37.48	37.86
6689	NYSE	TKR	Thu, Dec 13, 2018	38.98	39.32	38.00	38.02
6688	NYSE	TKR	Wed, Dec 12, 2018	38.40	39.27	38.26	38.67
6687	NYSE	TKR	Tue, Dec 11, 2018	38.08	38.64	37.37	37.64
6686	NYSE	TKR	Mon, Dec 10, 2018	37.44	37.64	36.41	37.30
6685	NYSE	TKR	Fri, Dec 7, 2018	38.80	39.52	37.28	37.50
6684	NYSE	TKR	Thu, Dec 6, 2018	38.65	38.76	37.49	38.74
6683	NYSE	TKR	Tue, Dec 4, 2018	41.31	41.43	39.64	39.74
6682	NYSE	TKR	Mon, Dec 3, 2018	41.74	43.34	41.50	41.52
6681	NYSE	TKR	Fri, Nov 30, 2018	39.00	40.23	39.00	40.15
6680	NYSE	TKR	Thu, Nov 29, 2018	39.56	39.90	38.87	39.20
6679	NYSE	TKR	Wed, Nov 28, 2018	39.03	39.78	38.22	39.78
6678	NYSE	TKR	Tue, Nov 27, 2018	39.16	39.56	38.59	38.85
6677	NYSE	TKR	Mon, Nov 26, 2018	39.44	40.01	39.31	39.55
6676	NYSE	TKR	Fri, Nov 23, 2018	38.56	39.54	38.56	39.04
6675	NYSE	TKR	Wed, Nov 21, 2018	39.00	39.90	38.96	39.19
6674	NYSE	TKR	Tue, Nov 20, 2018	39.01	39.71	38.56	38.87
6673	NYSE	TKR	Mon, Nov 19, 2018	40.47	40.66	39.65	39.67
6672	NYSE	TKR	Fri, Nov 16, 2018	40.95	41.29	40.30	40.61
6671	NYSE	TKR	Thu, Nov 15, 2018	39.30	41.34	39.08	41.16
6670	NYSE	TKR	Wed, Nov 14, 2018	40.51	41.11	39.16	39.73
6669	NYSE	TKR	Tue, Nov 13, 2018	39.88	41.24	39.88	40.12
6668	NYSE	TKR	Mon, Nov 12, 2018	40.76	40.80	39.65	39.67
6667	NYSE	TKR	Fri, Nov 9, 2018	41.71	41.86	40.25	40.66
6666	NYSE	TKR	Thu, Nov 8, 2018	42.19	42.66	41.94	42.12
6665	NYSE	TKR	Wed, Nov 7, 2018	41.51	42.64	41.35	42.49
6664	NYSE	TKR	Tue, Nov 6, 2018	40.55	41.11	40.33	40.96
6663	NYSE	TKR	Mon, Nov 5, 2018	41.00	41.16	40.13	40.64
6662	NYSE	TKR	Fri, Nov 2, 2018	40.70	41.36	39.97	40.60
6661	NYSE	TKR	Thu, Nov 1, 2018	39.49	40.73	39.08	40.24
6660	NYSE	TKR	Wed, Oct 31, 2018	38.86	39.98	38.78	39.55
6659	NYSE	TKR	Tue, Oct 30, 2018	36.84	38.13	34.90	38.11
6658	NYSE	TKR	Mon, Oct 29, 2018	38.30	38.59	36.77	37.25
6657	NYSE	TKR	Fri, Oct 26, 2018	36.69	37.92	36.50	37.56
6656	NYSE	TKR	Thu, Oct 25, 2018	37.85	38.24	36.95	37.19
6655	NYSE	TKR	Wed, Oct 24, 2018	39.62	39.71	37.36	37.42
6654	NYSE	TKR	Tue, Oct 23, 2018	39.81	40.11	38.84	39.62
6653	NYSE	TKR	Mon, Oct 22, 2018	40.65	41.03	40.43	40.52
6652	NYSE	TKR	Fri, Oct 19, 2018	41.24	41.54	40.16	40.47
6651	NYSE	TKR	Thu, Oct 18, 2018	42.42	42.42	40.86	41.17
6650	NYSE	TKR	Wed, Oct 17, 2018	43.13	43.34	42.40	42.80
6649	NYSE	TKR	Tue, Oct 16, 2018	43.11	43.39	42.42	43.36
6648	NYSE	TKR	Mon, Oct 15, 2018	42.85	43.39	42.26	42.72
6647	NYSE	TKR	Fri, Oct 12, 2018	44.32	44.32	42.27	42.84
6646	NYSE	TKR	Thu, Oct 11, 2018	45.00	45.66	43.65	43.67
6645	NYSE	TKR	Wed, Oct 10, 2018	47.02	47.02	45.00	45.02
6644	NYSE	TKR	Tue, Oct 9, 2018	48.22	48.22	47.06	47.13
6643	NYSE	TKR	Mon, Oct 8, 2018	48.47	48.83	47.99	48.60
6642	NYSE	TKR	Fri, Oct 5, 2018	49.84	49.90	48.47	48.71
6641	NYSE	TKR	Thu, Oct 4, 2018	49.90	50.39	49.56	49.96
6640	NYSE	TKR	Wed, Oct 3, 2018	49.85	50.31	49.66	50.05
6639	NYSE	TKR	Tue, Oct 2, 2018	49.79	50.07	49.44	49.72
6638	NYSE	TKR	Mon, Oct 1, 2018	50.28	50.42	49.57	49.85
6637	NYSE	TKR	Fri, Sep 28, 2018	49.90	50.05	49.45	49.85
6636	NYSE	TKR	Thu, Sep 27, 2018	50.20	50.70	49.88	50.05
6635	NYSE	TKR	Wed, Sep 26, 2018	50.75	51.10	50.10	50.20
6634	NYSE	TKR	Tue, Sep 25, 2018	51.60	51.68	50.80	50.95
6633	NYSE	TKR	Mon, Sep 24, 2018	51.90	51.90	51.15	51.45
6632	NYSE	TKR	Fri, Sep 21, 2018	51.85	52.45	51.60	52.10
6631	NYSE	TKR	Thu, Sep 20, 2018	50.05	51.60	50.05	51.55
6630	NYSE	TKR	Wed, Sep 19, 2018	48.75	49.90	48.75	49.50
6629	NYSE	TKR	Tue, Sep 18, 2018	48.75	49.05	48.10	48.60
6628	NYSE	TKR	Mon, Sep 17, 2018	48.20	48.85	47.95	48.70
6627	NYSE	TKR	Fri, Sep 14, 2018	47.70	48.75	47.70	48.10
6626	NYSE	TKR	Thu, Sep 13, 2018	48.30	48.53	47.55	47.75
6625	NYSE	TKR	Wed, Sep 12, 2018	47.60	48.05	46.98	47.95
6624	NYSE	TKR	Tue, Sep 11, 2018	47.50	48.15	47.30	47.75
6623	NYSE	TKR	Mon, Sep 10, 2018	47.95	48.40	47.70	47.90
6622	NYSE	TKR	Fri, Sep 7, 2018	47.90	48.10	47.20	47.65
6621	NYSE	TKR	Thu, Sep 6, 2018	48.65	49.30	47.95	48.10
6620	NYSE	TKR	Wed, Sep 5, 2018	48.45	48.85	48.20	48.60
6619	NYSE	TKR	Tue, Sep 4, 2018	48.45	48.65	47.75	48.55
6618	NYSE	TKR	Fri, Aug 31, 2018	48.70	49.65	48.40	48.65
6617	NYSE	TKR	Thu, Aug 30, 2018	49.00	49.60	48.68	48.90
6616	NYSE	TKR	Wed, Aug 29, 2018	48.70	49.20	48.45	49.00
6615	NYSE	TKR	Tue, Aug 28, 2018	49.90	50.05	48.10	48.50
6614	NYSE	TKR	Mon, Aug 27, 2018	47.70	48.90	47.70	48.70
6613	NYSE	TKR	Fri, Aug 24, 2018	47.60	47.75	47.00	47.55
6612	NYSE	TKR	Thu, Aug 23, 2018	47.65	47.80	47.10	47.25
6611	NYSE	TKR	Wed, Aug 22, 2018	50.60	50.60	47.78	47.95
6610	NYSE	TKR	Tue, Aug 21, 2018	47.85	49.05	47.85	49.00
6609	NYSE	TKR	Mon, Aug 20, 2018	48.00	48.15	47.65	47.85
6608	NYSE	TKR	Fri, Aug 17, 2018	47.10	47.88	47.10	47.70
6607	NYSE	TKR	Thu, Aug 16, 2018	47.10	47.45	46.95	47.35
6606	NYSE	TKR	Wed, Aug 15, 2018	47.45	47.55	46.30	46.77
6605	NYSE	TKR	Tue, Aug 14, 2018	48.35	48.65	47.95	48.00
6604	NYSE	TKR	Mon, Aug 13, 2018	48.15	48.68	47.73	48.25
6603	NYSE	TKR	Fri, Aug 10, 2018	47.80	48.50	47.10	48.20
6602	NYSE	TKR	Thu, Aug 9, 2018	48.45	48.90	47.90	48.10
6601	NYSE	TKR	Wed, Aug 8, 2018	49.30	49.30	48.25	48.60
6600	NYSE	TKR	Tue, Aug 7, 2018	48.10	49.53	48.10	48.35
6599	NYSE	TKR	Mon, Aug 6, 2018	46.65	48.08	46.25	47.90
6598	NYSE	TKR	Fri, Aug 3, 2018	46.45	47.35	46.05	46.50
6597	NYSE	TKR	Thu, Aug 2, 2018	46.20	47.50	45.90	46.65
6596	NYSE	TKR	Wed, Aug 1, 2018	49.65	50.00	46.35	46.55
6595	NYSE	TKR	Tue, Jul 31, 2018	48.00	50.38	47.15	49.25
6594	NYSE	TKR	Mon, Jul 30, 2018	45.60	46.70	45.55	46.00
6593	NYSE	TKR	Fri, Jul 27, 2018	45.45	45.70	44.90	45.40
6592	NYSE	TKR	Thu, Jul 26, 2018	44.10	45.58	44.10	45.20
6591	NYSE	TKR	Wed, Jul 25, 2018	44.05	44.35	43.60	44.00
6590	NYSE	TKR	Tue, Jul 24, 2018	44.90	45.23	44.20	44.35
6589	NYSE	TKR	Mon, Jul 23, 2018	44.80	44.80	44.10	44.25
6588	NYSE	TKR	Fri, Jul 20, 2018	45.10	45.40	44.70	45.05
6587	NYSE	TKR	Thu, Jul 19, 2018	44.60	45.60	44.15	45.35
6586	NYSE	TKR	Wed, Jul 18, 2018	44.30	44.90	43.70	44.80
6585	NYSE	TKR	Tue, Jul 17, 2018	43.30	44.38	43.25	44.15
6584	NYSE	TKR	Mon, Jul 16, 2018	44.60	44.75	43.35	43.55
6583	NYSE	TKR	Fri, Jul 13, 2018	44.30	45.20	44.30	44.75
6582	NYSE	TKR	Thu, Jul 12, 2018	44.10	44.35	43.25	44.30
6581	NYSE	TKR	Wed, Jul 11, 2018	43.85	44.10	43.55	43.70
6580	NYSE	TKR	Tue, Jul 10, 2018	44.70	45.00	44.05	44.50
6579	NYSE	TKR	Mon, Jul 9, 2018	43.60	44.85	43.35	44.65
6578	NYSE	TKR	Fri, Jul 6, 2018	43.30	43.60	42.65	43.40
6577	NYSE	TKR	Thu, Jul 5, 2018	43.65	43.80	42.90	43.45
6576	NYSE	TKR	Tue, Jul 3, 2018	43.65	43.80	43.00	43.20
6575	NYSE	TKR	Mon, Jul 2, 2018	42.95	43.45	42.75	43.30
6574	NYSE	TKR	Fri, Jun 29, 2018	43.70	44.30	43.55	43.55
6573	NYSE	TKR	Thu, Jun 28, 2018	44.50	44.75	43.35	43.55
6572	NYSE	TKR	Wed, Jun 27, 2018	44.83	46.10	44.45	44.65
6571	NYSE	TKR	Tue, Jun 26, 2018	44.10	44.35	43.90	44.25
6570	NYSE	TKR	Mon, Jun 25, 2018	44.25	44.30	43.35	44.05
6569	NYSE	TKR	Fri, Jun 22, 2018	44.90	45.65	44.50	44.60
6568	NYSE	TKR	Thu, Jun 21, 2018	45.90	45.90	44.30	44.45
6567	NYSE	TKR	Wed, Jun 20, 2018	46.20	46.45	45.40	46.05
6566	NYSE	TKR	Tue, Jun 19, 2018	47.00	47.20	45.80	46.10
6565	NYSE	TKR	Mon, Jun 18, 2018	47.25	47.90	47.15	47.65
6564	NYSE	TKR	Fri, Jun 15, 2018	47.35	47.85	46.70	47.70
6563	NYSE	TKR	Thu, Jun 14, 2018	48.50	48.55	47.70	48.10
6562	NYSE	TKR	Wed, Jun 13, 2018	48.45	48.85	48.23	48.50
6561	NYSE	TKR	Tue, Jun 12, 2018	48.35	48.75	48.20	48.50
6560	NYSE	TKR	Mon, Jun 11, 2018	48.75	48.90	48.35	48.40
6559	NYSE	TKR	Fri, Jun 8, 2018	48.30	48.68	47.93	48.55
6558	NYSE	TKR	Thu, Jun 7, 2018	48.30	48.75	47.90	48.45
6557	NYSE	TKR	Wed, Jun 6, 2018	47.85	48.38	47.30	48.25
6556	NYSE	TKR	Tue, Jun 5, 2018	46.95	47.60	46.78	47.60
6555	NYSE	TKR	Mon, Jun 4, 2018	47.25	47.95	46.83	46.90
6554	NYSE	TKR	Fri, Jun 1, 2018	47.65	48.40	47.30	47.55
6553	NYSE	TKR	Thu, May 31, 2018	49.70	49.70	46.90	47.30
6552	NYSE	TKR	Wed, May 30, 2018	49.43	49.60	48.55	48.75
6551	NYSE	TKR	Tue, May 29, 2018	50.05	50.55	48.58	48.90
6550	NYSE	TKR	Fri, May 25, 2018	49.05	49.20	48.50	48.75
6549	NYSE	TKR	Thu, May 24, 2018	48.90	49.55	48.65	49.35
6548	NYSE	TKR	Wed, May 23, 2018	49.05	49.45	48.80	49.15
6547	NYSE	TKR	Tue, May 22, 2018	50.35	50.50	49.38	49.40
6546	NYSE	TKR	Mon, May 21, 2018	50.25	50.45	49.90	50.05
6545	NYSE	TKR	Fri, May 18, 2018	49.35	49.95	49.10	49.80
6544	NYSE	TKR	Thu, May 17, 2018	48.85	49.95	48.75	49.45
6543	NYSE	TKR	Wed, May 16, 2018	48.65	49.65	48.40	48.82
6542	NYSE	TKR	Tue, May 15, 2018	47.55	48.65	47.55	48.55
6541	NYSE	TKR	Mon, May 14, 2018	47.95	48.15	47.75	47.90
6540	NYSE	TKR	Fri, May 11, 2018	47.80	48.03	47.55	48.00
6539	NYSE	TKR	Thu, May 10, 2018	48.05	48.45	47.65	47.85
6538	NYSE	TKR	Wed, May 9, 2018	48.20	48.53	47.75	48.05
6537	NYSE	TKR	Tue, May 8, 2018	47.55	48.15	47.50	48.15
6536	NYSE	TKR	Mon, May 7, 2018	46.70	47.85	46.50	47.05
6535	NYSE	TKR	Fri, May 4, 2018	45.20	47.20	44.60	46.25
6534	NYSE	TKR	Thu, May 3, 2018	45.30	45.60	43.83	44.90
6533	NYSE	TKR	Wed, May 2, 2018	44.65	46.75	44.30	45.45
6532	NYSE	TKR	Tue, May 1, 2018	42.95	44.50	41.95	44.40
6531	NYSE	TKR	Mon, Apr 30, 2018	43.55	43.80	42.75	42.75
6530	NYSE	TKR	Fri, Apr 27, 2018	43.35	44.15	43.18	43.55
6529	NYSE	TKR	Thu, Apr 26, 2018	44.00	44.15	43.08	43.90
6528	NYSE	TKR	Wed, Apr 25, 2018	43.60	44.70	42.95	43.85
6527	NYSE	TKR	Tue, Apr 24, 2018	46.30	46.63	43.45	43.60
6526	NYSE	TKR	Mon, Apr 23, 2018	46.50	46.54	45.85	45.95
6525	NYSE	TKR	Fri, Apr 20, 2018	46.85	46.90	45.80	46.30
6524	NYSE	TKR	Thu, Apr 19, 2018	47.20	47.35	46.55	47.05
6523	NYSE	TKR	Wed, Apr 18, 2018	46.65	47.50	46.30	47.10
6522	NYSE	TKR	Tue, Apr 17, 2018	46.80	46.98	46.54	46.65
6521	NYSE	TKR	Mon, Apr 16, 2018	46.40	46.65	45.95	46.35
6520	NYSE	TKR	Fri, Apr 13, 2018	46.75	46.75	45.90	46.10
6519	NYSE	TKR	Thu, Apr 12, 2018	45.85	46.68	45.70	46.30
6518	NYSE	TKR	Wed, Apr 11, 2018	45.65	46.20	45.50	45.70
6517	NYSE	TKR	Tue, Apr 10, 2018	46.15	46.70	45.65	46.15
6516	NYSE	TKR	Mon, Apr 9, 2018	45.20	46.20	44.90	44.95
6515	NYSE	TKR	Fri, Apr 6, 2018	46.10	46.35	44.23	44.80
6514	NYSE	TKR	Thu, Apr 5, 2018	45.55	47.50	45.50	46.75
6513	NYSE	TKR	Wed, Apr 4, 2018	43.65	44.95	43.55	44.80
6512	NYSE	TKR	Tue, Apr 3, 2018	44.10	44.80	43.75	44.50
6511	NYSE	TKR	Mon, Apr 2, 2018	45.65	45.90	43.65	43.90
6510	NYSE	TKR	Thu, Mar 29, 2018	45.70	46.65	45.45	45.60
6509	NYSE	TKR	Wed, Mar 28, 2018	44.55	45.63	44.38	45.40
6508	NYSE	TKR	Tue, Mar 27, 2018	45.70	45.75	44.25	44.50
6507	NYSE	TKR	Mon, Mar 26, 2018	44.95	45.35	43.73	45.35
6506	NYSE	TKR	Fri, Mar 23, 2018	46.10	46.13	44.15	44.20
6505	NYSE	TKR	Thu, Mar 22, 2018	46.90	47.75	45.60	45.85
6504	NYSE	TKR	Wed, Mar 21, 2018	48.70	49.05	47.95	48.00
6503	NYSE	TKR	Tue, Mar 20, 2018	47.40	49.15	47.40	48.65
6502	NYSE	TKR	Mon, Mar 19, 2018	45.45	46.00	44.90	45.65
6501	NYSE	TKR	Fri, Mar 16, 2018	44.80	45.85	44.70	45.70
6500	NYSE	TKR	Thu, Mar 15, 2018	44.75	45.00	44.45	44.80
6499	NYSE	TKR	Wed, Mar 14, 2018	46.00	46.10	44.40	44.65
6498	NYSE	TKR	Tue, Mar 13, 2018	46.50	46.95	45.58	45.70
6497	NYSE	TKR	Mon, Mar 12, 2018	46.65	46.85	46.10	46.20
6496	NYSE	TKR	Fri, Mar 9, 2018	45.50	47.08	45.43	46.70
6495	NYSE	TKR	Thu, Mar 8, 2018	44.35	45.15	44.30	45.10
6494	NYSE	TKR	Wed, Mar 7, 2018	44.25	44.75	43.90	44.35
6493	NYSE	TKR	Tue, Mar 6, 2018	44.35	44.85	43.90	44.80
6492	NYSE	TKR	Mon, Mar 5, 2018	43.40	44.25	43.05	44.00
6491	NYSE	TKR	Fri, Mar 2, 2018	42.35	43.65	41.85	43.50
6490	NYSE	TKR	Thu, Mar 1, 2018	43.80	44.15	42.75	43.15
6489	NYSE	TKR	Wed, Feb 28, 2018	45.30	45.30	43.70	43.80
6488	NYSE	TKR	Tue, Feb 27, 2018	46.15	46.60	45.15	45.15
6487	NYSE	TKR	Mon, Feb 26, 2018	46.75	46.95	46.00	46.30
6486	NYSE	TKR	Fri, Feb 23, 2018	46.90	47.10	45.95	46.60
6485	NYSE	TKR	Thu, Feb 22, 2018	46.25	46.88	45.95	46.70
6484	NYSE	TKR	Wed, Feb 21, 2018	45.10	46.65	45.10	46.15
6483	NYSE	TKR	Tue, Feb 20, 2018	44.65	45.45	44.55	45.15
6482	NYSE	TKR	Fri, Feb 16, 2018	44.85	45.50	44.68	45.00
6481	NYSE	TKR	Thu, Feb 15, 2018	45.60	45.80	44.35	45.08
6480	NYSE	TKR	Wed, Feb 14, 2018	44.05	45.45	43.90	45.35
6479	NYSE	TKR	Tue, Feb 13, 2018	44.30	44.65	43.80	44.40
6478	NYSE	TKR	Mon, Feb 12, 2018	44.65	45.10	44.05	44.45
6477	NYSE	TKR	Fri, Feb 9, 2018	44.45	44.85	42.90	44.45
6476	NYSE	TKR	Thu, Feb 8, 2018	46.50	46.50	43.95	43.95
6475	NYSE	TKR	Wed, Feb 7, 2018	47.75	47.80	45.85	46.00
6474	NYSE	TKR	Tue, Feb 6, 2018	47.55	49.10	46.75	48.65
6473	NYSE	TKR	Mon, Feb 5, 2018	49.50	50.30	47.90	48.35
6472	NYSE	TKR	Fri, Feb 2, 2018	51.85	51.93	49.88	50.00
6471	NYSE	TKR	Thu, Feb 1, 2018	52.20	52.85	51.25	52.45
6470	NYSE	TKR	Wed, Jan 31, 2018	53.30	53.30	52.05	52.55
6469	NYSE	TKR	Tue, Jan 30, 2018	53.20	53.60	52.50	53.05
6468	NYSE	TKR	Mon, Jan 29, 2018	54.30	54.90	53.80	53.85
6467	NYSE	TKR	Fri, Jan 26, 2018	54.90	55.15	54.25	54.70
6466	NYSE	TKR	Thu, Jan 25, 2018	55.25	55.65	54.20	54.90
6465	NYSE	TKR	Wed, Jan 24, 2018	54.40	54.70	53.55	54.65
6464	NYSE	TKR	Tue, Jan 23, 2018	55.20	55.38	53.85	53.95
6463	NYSE	TKR	Mon, Jan 22, 2018	55.15	55.65	54.60	55.50
6462	NYSE	TKR	Fri, Jan 19, 2018	54.30	55.35	54.00	55.25
6461	NYSE	TKR	Thu, Jan 18, 2018	53.50	54.35	52.90	54.00
6460	NYSE	TKR	Wed, Jan 17, 2018	52.10	52.10	51.35	51.65
6459	NYSE	TKR	Tue, Jan 16, 2018	52.35	52.35	51.30	51.60
6458	NYSE	TKR	Fri, Jan 12, 2018	52.05	52.35	51.75	52.20
6457	NYSE	TKR	Thu, Jan 11, 2018	51.00	51.93	50.80	51.85
6456	NYSE	TKR	Wed, Jan 10, 2018	51.15	51.25	50.55	50.70
6455	NYSE	TKR	Tue, Jan 9, 2018	51.15	51.65	51.10	51.10
6454	NYSE	TKR	Mon, Jan 8, 2018	51.05	51.65	50.85	51.20
6453	NYSE	TKR	Fri, Jan 5, 2018	50.65	51.18	50.15	51.10
6452	NYSE	TKR	Thu, Jan 4, 2018	50.40	51.00	50.05	50.60
6451	NYSE	TKR	Wed, Jan 3, 2018	51.40	51.80	49.75	50.25
6450	NYSE	TKR	Tue, Jan 2, 2018	50.15	51.50	50.05	51.30
6449	NYSE	TKR	Fri, Dec 29, 2017	49.10	49.60	48.80	49.15
6448	NYSE	TKR	Thu, Dec 28, 2017	48.95	49.15	48.65	49.05
6447	NYSE	TKR	Wed, Dec 27, 2017	49.10	49.30	48.68	48.90
6446	NYSE	TKR	Tue, Dec 26, 2017	48.70	49.15	48.65	49.05
6445	NYSE	TKR	Fri, Dec 22, 2017	49.25	49.25	48.63	48.80
6444	NYSE	TKR	Thu, Dec 21, 2017	48.90	49.55	48.70	49.15
6443	NYSE	TKR	Wed, Dec 20, 2017	49.05	49.23	48.60	48.60
6442	NYSE	TKR	Tue, Dec 19, 2017	48.85	49.15	48.60	48.65
6441	NYSE	TKR	Mon, Dec 18, 2017	47.85	49.25	47.70	48.90
6440	NYSE	TKR	Fri, Dec 15, 2017	47.75	48.40	47.40	47.45
6439	NYSE	TKR	Thu, Dec 14, 2017	48.65	48.80	47.45	47.50
6438	NYSE	TKR	Wed, Dec 13, 2017	48.55	49.45	48.45	48.70
6437	NYSE	TKR	Tue, Dec 12, 2017	48.50	48.80	48.10	48.65
6436	NYSE	TKR	Mon, Dec 11, 2017	48.95	49.13	48.35	48.40
6435	NYSE	TKR	Fri, Dec 8, 2017	49.55	49.80	48.85	49.00
6434	NYSE	TKR	Thu, Dec 7, 2017	48.65	49.75	48.65	49.35
6433	NYSE	TKR	Wed, Dec 6, 2017	48.80	49.25	48.75	48.80
6432	NYSE	TKR	Tue, Dec 5, 2017	49.85	49.90	48.40	48.85
6431	NYSE	TKR	Mon, Dec 4, 2017	49.95	52.40	49.95	50.05
6430	NYSE	TKR	Fri, Dec 1, 2017	49.80	49.85	47.60	49.20
6429	NYSE	TKR	Thu, Nov 30, 2017	49.65	50.15	49.30	49.90
6428	NYSE	TKR	Wed, Nov 29, 2017	48.95	49.45	48.95	49.25
6427	NYSE	TKR	Tue, Nov 28, 2017	47.70	49.00	47.43	48.85
6426	NYSE	TKR	Mon, Nov 27, 2017	47.10	47.60	47.05	47.45
6425	NYSE	TKR	Fri, Nov 24, 2017	47.40	47.50	46.75	47.00
6424	NYSE	TKR	Wed, Nov 22, 2017	47.50	47.55	46.90	47.00
6423	NYSE	TKR	Tue, Nov 21, 2017	46.75	47.35	46.75	47.35
6422	NYSE	TKR	Mon, Nov 20, 2017	46.20	46.75	45.98	46.55
6421	NYSE	TKR	Fri, Nov 17, 2017	45.65	46.40	45.45	46.00
6420	NYSE	TKR	Thu, Nov 16, 2017	44.95	46.03	44.75	45.95
6419	NYSE	TKR	Wed, Nov 15, 2017	45.05	45.58	44.73	44.58
6418	NYSE	TKR	Tue, Nov 14, 2017	46.50	46.75	45.50	45.55
6417	NYSE	TKR	Mon, Nov 13, 2017	46.25	47.40	46.15	46.75
6416	NYSE	TKR	Fri, Nov 10, 2017	46.20	46.75	45.90	46.65
6415	NYSE	TKR	Thu, Nov 9, 2017	45.95	46.30	45.55	46.20
6414	NYSE	TKR	Wed, Nov 8, 2017	46.75	47.00	46.15	46.45
6413	NYSE	TKR	Tue, Nov 7, 2017	47.05	47.25	46.60	46.90
6412	NYSE	TKR	Mon, Nov 6, 2017	46.70	47.15	46.70	47.15
6411	NYSE	TKR	Fri, Nov 3, 2017	46.65	46.90	46.25	46.65
6410	NYSE	TKR	Thu, Nov 2, 2017	46.60	47.10	46.10	46.70
6409	NYSE	TKR	Wed, Nov 1, 2017	47.80	47.85	46.08	46.55
6408	NYSE	TKR	Tue, Oct 31, 2017	47.25	47.50	46.85	47.15
6407	NYSE	TKR	Mon, Oct 30, 2017	47.75	48.05	46.90	47.00
6406	NYSE	TKR	Fri, Oct 27, 2017	48.80	48.92	47.75	47.90
6405	NYSE	TKR	Thu, Oct 26, 2017	49.10	49.15	48.25	48.75
6404	NYSE	TKR	Wed, Oct 25, 2017	53.10	53.10	48.90	49.10
6403	NYSE	TKR	Tue, Oct 24, 2017	51.50	52.45	51.30	51.55
6402	NYSE	TKR	Mon, Oct 23, 2017	50.90	50.95	50.40	50.55
6401	NYSE	TKR	Fri, Oct 20, 2017	50.65	51.20	50.50	51.00
6400	NYSE	TKR	Thu, Oct 19, 2017	49.95	50.40	49.55	50.40
6399	NYSE	TKR	Wed, Oct 18, 2017	49.60	50.15	49.06	50.10
6398	NYSE	TKR	Tue, Oct 17, 2017	49.85	50.10	49.40	49.55
6397	NYSE	TKR	Mon, Oct 16, 2017	50.75	50.80	49.75	49.85
6396	NYSE	TKR	Fri, Oct 13, 2017	50.60	50.75	50.15	50.40
6395	NYSE	TKR	Thu, Oct 12, 2017	49.60	50.25	49.30	50.15
6394	NYSE	TKR	Wed, Oct 11, 2017	49.90	50.15	49.50	49.75
6393	NYSE	TKR	Tue, Oct 10, 2017	50.30	50.40	49.83	49.90
6392	NYSE	TKR	Mon, Oct 9, 2017	49.50	50.10	49.41	50.00
6391	NYSE	TKR	Fri, Oct 6, 2017	48.65	49.40	48.50	49.35
6390	NYSE	TKR	Thu, Oct 5, 2017	48.75	49.00	48.60	48.80
6389	NYSE	TKR	Wed, Oct 4, 2017	48.65	49.05	48.60	48.75
6388	NYSE	TKR	Tue, Oct 3, 2017	48.75	49.10	48.05	48.75
6387	NYSE	TKR	Mon, Oct 2, 2017	48.75	49.20	48.30	48.55
6386	NYSE	TKR	Fri, Sep 29, 2017	48.70	48.93	48.40	48.55
6385	NYSE	TKR	Thu, Sep 28, 2017	48.25	48.85	48.20	48.75
6384	NYSE	TKR	Wed, Sep 27, 2017	48.10	48.75	47.90	48.35
6383	NYSE	TKR	Tue, Sep 26, 2017	48.65	48.65	47.75	47.85
6382	NYSE	TKR	Mon, Sep 25, 2017	49.10	49.35	48.80	49.05
6381	NYSE	TKR	Fri, Sep 22, 2017	48.45	49.23	48.45	49.10
6380	NYSE	TKR	Thu, Sep 21, 2017	48.45	48.79	48.15	48.60
6379	NYSE	TKR	Wed, Sep 20, 2017	48.20	48.92	48.05	48.50
6378	NYSE	TKR	Tue, Sep 19, 2017	47.90	48.40	47.75	48.15
6377	NYSE	TKR	Mon, Sep 18, 2017	46.95	47.80	46.95	47.80
6376	NYSE	TKR	Fri, Sep 15, 2017	46.35	46.95	46.20	46.85
6375	NYSE	TKR	Thu, Sep 14, 2017	45.70	46.33	45.70	46.30
6374	NYSE	TKR	Wed, Sep 13, 2017	45.55	46.18	45.40	45.95
6373	NYSE	TKR	Tue, Sep 12, 2017	45.30	45.95	45.25	45.80
6372	NYSE	TKR	Mon, Sep 11, 2017	44.45	45.10	44.35	45.05
6371	NYSE	TKR	Fri, Sep 8, 2017	43.95	44.35	43.75	44.00
6370	NYSE	TKR	Thu, Sep 7, 2017	44.80	44.80	43.85	44.00
6369	NYSE	TKR	Wed, Sep 6, 2017	44.70	44.90	44.40	44.65
6368	NYSE	TKR	Tue, Sep 5, 2017	45.15	45.30	44.33	44.40
6367	NYSE	TKR	Fri, Sep 1, 2017	44.85	45.40	44.60	45.15
6366	NYSE	TKR	Thu, Aug 31, 2017	45.40	45.50	44.68	44.85
6365	NYSE	TKR	Wed, Aug 30, 2017	44.35	45.10	44.31	45.10
6364	NYSE	TKR	Tue, Aug 29, 2017	43.75	44.40	43.75	44.20
6363	NYSE	TKR	Mon, Aug 28, 2017	44.10	44.45	43.95	44.20
6362	NYSE	TKR	Fri, Aug 25, 2017	44.00	44.10	43.75	43.85
6361	NYSE	TKR	Thu, Aug 24, 2017	44.20	44.35	43.65	43.75
6360	NYSE	TKR	Wed, Aug 23, 2017	44.20	44.80	44.00	44.05
6359	NYSE	TKR	Tue, Aug 22, 2017	43.40	44.75	43.40	44.60
6358	NYSE	TKR	Mon, Aug 21, 2017	42.75	43.40	42.75	43.15
6357	NYSE	TKR	Fri, Aug 18, 2017	42.85	43.13	42.55	42.80
6356	NYSE	TKR	Thu, Aug 17, 2017	43.40	43.70	42.75	43.03
6355	NYSE	TKR	Wed, Aug 16, 2017	43.80	44.05	43.20	43.65
6354	NYSE	TKR	Tue, Aug 15, 2017	44.25	44.40	43.45	43.50
6353	NYSE	TKR	Mon, Aug 14, 2017	44.05	44.48	44.03	44.40
6352	NYSE	TKR	Fri, Aug 11, 2017	43.30	44.05	43.10	43.65
6351	NYSE	TKR	Thu, Aug 10, 2017	44.20	44.25	43.55	43.60
6350	NYSE	TKR	Wed, Aug 9, 2017	44.60	45.20	44.35	44.45
6349	NYSE	TKR	Tue, Aug 8, 2017	44.55	45.35	44.50	45.00
6348	NYSE	TKR	Mon, Aug 7, 2017	44.55	44.80	44.05	44.70
6347	NYSE	TKR	Fri, Aug 4, 2017	44.50	45.15	44.50	44.70
6346	NYSE	TKR	Thu, Aug 3, 2017	44.85	44.95	44.15	44.30
6345	NYSE	TKR	Wed, Aug 2, 2017	44.90	45.25	44.50	44.90
6344	NYSE	TKR	Tue, Aug 1, 2017	45.50	45.68	44.35	45.00
6343	NYSE	TKR	Mon, Jul 31, 2017	45.75	45.78	44.85	45.50
6342	NYSE	TKR	Fri, Jul 28, 2017	46.10	46.10	44.80	45.45
6341	NYSE	TKR	Thu, Jul 27, 2017	46.00	46.68	45.60	46.15
6340	NYSE	TKR	Wed, Jul 26, 2017	47.00	48.40	45.70	45.80
6339	NYSE	TKR	Tue, Jul 25, 2017	49.45	49.65	48.75	49.35
6338	NYSE	TKR	Mon, Jul 24, 2017	48.75	48.85	48.25	48.75
6337	NYSE	TKR	Fri, Jul 21, 2017	49.25	49.25	47.70	48.70
6336	NYSE	TKR	Thu, Jul 20, 2017	49.45	49.95	49.30	49.70
6335	NYSE	TKR	Wed, Jul 19, 2017	48.95	49.55	48.93	49.50
6334	NYSE	TKR	Tue, Jul 18, 2017	48.75	49.10	48.40	48.85
6333	NYSE	TKR	Mon, Jul 17, 2017	48.80	49.05	48.60	49.00
6332	NYSE	TKR	Fri, Jul 14, 2017	49.30	49.30	48.50	48.75
6331	NYSE	TKR	Thu, Jul 13, 2017	48.60	49.55	48.45	49.00
6330	NYSE	TKR	Wed, Jul 12, 2017	48.05	49.05	48.05	48.55
6329	NYSE	TKR	Tue, Jul 11, 2017	46.85	47.65	46.70	47.55
6328	NYSE	TKR	Mon, Jul 10, 2017	46.15	47.25	45.90	46.95
6327	NYSE	TKR	Fri, Jul 7, 2017	45.95	46.55	45.78	46.40
6326	NYSE	TKR	Thu, Jul 6, 2017	45.85	46.75	45.65	45.85
6325	NYSE	TKR	Wed, Jul 5, 2017	46.50	46.50	45.80	46.10
6324	NYSE	TKR	Mon, Jul 3, 2017	46.55	46.60	45.95	46.30
6323	NYSE	TKR	Fri, Jun 30, 2017	45.60	46.60	45.58	46.25
6322	NYSE	TKR	Thu, Jun 29, 2017	45.60	45.85	44.80	45.40
6321	NYSE	TKR	Wed, Jun 28, 2017	44.45	45.85	44.20	45.40
6320	NYSE	TKR	Tue, Jun 27, 2017	44.05	44.05	43.35	43.60
6319	NYSE	TKR	Mon, Jun 26, 2017	44.50	44.95	44.10	44.50
6318	NYSE	TKR	Fri, Jun 23, 2017	44.90	45.00	44.40	44.50
6317	NYSE	TKR	Thu, Jun 22, 2017	44.35	45.15	43.80	44.85
6316	NYSE	TKR	Wed, Jun 21, 2017	46.10	46.10	44.20	44.35
6315	NYSE	TKR	Tue, Jun 20, 2017	46.45	46.50	45.58	46.10
6314	NYSE	TKR	Mon, Jun 19, 2017	45.75	46.65	45.55	46.60
6313	NYSE	TKR	Fri, Jun 16, 2017	45.70	45.85	44.75	45.55
6312	NYSE	TKR	Thu, Jun 15, 2017	44.70	45.90	44.70	45.80
6311	NYSE	TKR	Wed, Jun 14, 2017	46.55	46.70	45.05	45.30
6310	NYSE	TKR	Tue, Jun 13, 2017	46.65	46.65	45.95	46.45
6309	NYSE	TKR	Mon, Jun 12, 2017	46.45	47.15	46.05	46.55
6308	NYSE	TKR	Fri, Jun 9, 2017	45.85	46.53	45.60	46.25
6307	NYSE	TKR	Thu, Jun 8, 2017	44.35	46.15	44.10	45.90
6306	NYSE	TKR	Wed, Jun 7, 2017	45.30	45.45	44.00	44.20
6305	NYSE	TKR	Tue, Jun 6, 2017	45.45	45.45	44.75	45.25
6304	NYSE	TKR	Mon, Jun 5, 2017	46.30	46.50	45.75	45.80
6303	NYSE	TKR	Fri, Jun 2, 2017	47.20	47.26	46.35	46.45
6302	NYSE	TKR	Thu, Jun 1, 2017	46.25	47.25	46.05	47.15
6301	NYSE	TKR	Wed, May 31, 2017	46.25	46.40	45.75	46.15
6300	NYSE	TKR	Tue, May 30, 2017	46.20	46.58	45.70	46.40
6299	NYSE	TKR	Fri, May 26, 2017	45.45	46.35	44.80	46.10
6298	NYSE	TKR	Thu, May 25, 2017	46.30	46.45	45.35	45.40
6297	NYSE	TKR	Wed, May 24, 2017	45.80	46.65	45.50	46.20
6296	NYSE	TKR	Tue, May 23, 2017	45.65	46.35	45.05	45.95
6295	NYSE	TKR	Mon, May 22, 2017	46.35	46.35	44.95	45.45
6294	NYSE	TKR	Fri, May 19, 2017	46.90	47.45	45.75	45.95
6293	NYSE	TKR	Thu, May 18, 2017	46.95	47.00	46.25	46.50
6292	NYSE	TKR	Wed, May 17, 2017	48.20	48.30	46.80	47.10
6291	NYSE	TKR	Tue, May 16, 2017	49.05	49.55	48.25	48.98
6290	NYSE	TKR	Mon, May 15, 2017	48.55	49.15	48.45	48.85
6289	NYSE	TKR	Fri, May 12, 2017	48.10	48.60	47.80	48.05
6288	NYSE	TKR	Thu, May 11, 2017	47.85	48.40	46.85	48.20
6287	NYSE	TKR	Wed, May 10, 2017	47.85	48.25	47.55	48.05
6286	NYSE	TKR	Tue, May 9, 2017	47.90	48.20	47.55	47.70
6285	NYSE	TKR	Mon, May 8, 2017	48.00	48.15	47.65	47.70
6284	NYSE	TKR	Fri, May 5, 2017	47.60	48.30	47.20	47.95
6283	NYSE	TKR	Thu, May 4, 2017	47.70	48.05	47.10	47.20
6282	NYSE	TKR	Wed, May 3, 2017	47.50	47.80	47.15	47.70
6281	NYSE	TKR	Tue, May 2, 2017	48.95	48.95	47.50	47.90
6280	NYSE	TKR	Mon, May 1, 2017	48.45	48.50	47.20	48.10
6279	NYSE	TKR	Fri, Apr 28, 2017	49.45	49.45	48.05	48.25
6278	NYSE	TKR	Thu, Apr 27, 2017	49.65	50.25	48.50	48.75
6277	NYSE	TKR	Wed, Apr 26, 2017	50.25	51.75	49.20	49.50
6276	NYSE	TKR	Tue, Apr 25, 2017	46.80	48.80	46.80	48.20
6275	NYSE	TKR	Mon, Apr 24, 2017	45.95	46.45	45.60	46.10
6274	NYSE	TKR	Fri, Apr 21, 2017	44.50	44.95	44.10	44.90
6273	NYSE	TKR	Thu, Apr 20, 2017	44.15	44.70	43.80	44.45
6272	NYSE	TKR	Wed, Apr 19, 2017	43.95	44.25	43.75	43.75
6271	NYSE	TKR	Tue, Apr 18, 2017	42.75	43.65	42.50	43.60
6270	NYSE	TKR	Mon, Apr 17, 2017	42.95	43.35	42.75	43.20
6269	NYSE	TKR	Thu, Apr 13, 2017	43.00	43.55	42.60	42.60
6268	NYSE	TKR	Wed, Apr 12, 2017	44.25	44.25	42.90	43.20
6267	NYSE	TKR	Tue, Apr 11, 2017	44.00	44.30	43.50	44.20
6266	NYSE	TKR	Mon, Apr 10, 2017	43.65	44.60	43.55	43.90
6265	NYSE	TKR	Fri, Apr 7, 2017	43.70	44.00	43.25	43.40
6264	NYSE	TKR	Thu, Apr 6, 2017	43.35	43.90	42.98	43.65
6263	NYSE	TKR	Wed, Apr 5, 2017	44.50	44.95	43.15	43.35
6262	NYSE	TKR	Tue, Apr 4, 2017	44.50	44.75	43.75	44.15
6261	NYSE	TKR	Mon, Apr 3, 2017	45.35	45.60	44.10	44.35
6260	NYSE	TKR	Fri, Mar 31, 2017	44.90	45.50	44.76	45.20
6259	NYSE	TKR	Thu, Mar 30, 2017	44.00	45.25	44.00	45.15
6258	NYSE	TKR	Wed, Mar 29, 2017	43.70	44.20	43.20	44.00
6257	NYSE	TKR	Tue, Mar 28, 2017	42.80	44.30	42.80	43.70
6256	NYSE	TKR	Mon, Mar 27, 2017	42.45	43.20	41.78	42.90
6255	NYSE	TKR	Fri, Mar 24, 2017	44.15	44.70	43.20	43.55
6254	NYSE	TKR	Thu, Mar 23, 2017	44.05	44.55	43.90	44.15
6253	NYSE	TKR	Wed, Mar 22, 2017	43.05	44.15	42.65	44.00
6252	NYSE	TKR	Tue, Mar 21, 2017	45.15	45.19	43.15	43.15
6251	NYSE	TKR	Mon, Mar 20, 2017	44.90	45.20	44.55	45.05
6250	NYSE	TKR	Fri, Mar 17, 2017	45.50	45.65	44.75	44.95
6249	NYSE	TKR	Thu, Mar 16, 2017	45.85	46.00	45.25	45.55
6248	NYSE	TKR	Wed, Mar 15, 2017	44.60	45.90	44.50	45.65
6247	NYSE	TKR	Tue, Mar 14, 2017	44.30	44.50	43.75	44.20
6246	NYSE	TKR	Mon, Mar 13, 2017	44.75	45.20	44.45	44.85
6245	NYSE	TKR	Fri, Mar 10, 2017	43.75	44.68	43.45	44.55
6244	NYSE	TKR	Thu, Mar 9, 2017	44.15	44.35	42.88	43.35
6243	NYSE	TKR	Wed, Mar 8, 2017	44.85	45.20	44.30	44.40
6242	NYSE	TKR	Tue, Mar 7, 2017	45.30	45.50	44.50	44.75
6241	NYSE	TKR	Mon, Mar 6, 2017	44.40	45.60	44.25	45.55
6240	NYSE	TKR	Fri, Mar 3, 2017	44.75	45.33	44.55	45.00
6239	NYSE	TKR	Thu, Mar 2, 2017	45.55	45.75	44.35	44.45
6238	NYSE	TKR	Wed, Mar 1, 2017	45.15	46.05	45.10	45.50
6237	NYSE	TKR	Tue, Feb 28, 2017	44.40	44.55	44.05	44.20
6236	NYSE	TKR	Mon, Feb 27, 2017	43.15	44.68	43.00	44.60
6235	NYSE	TKR	Fri, Feb 24, 2017	42.50	43.15	42.15	43.05
6234	NYSE	TKR	Thu, Feb 23, 2017	44.35	44.45	42.85	43.05
6233	NYSE	TKR	Wed, Feb 22, 2017	44.35	44.45	44.03	44.15
6232	NYSE	TKR	Tue, Feb 21, 2017	44.55	44.95	44.30	44.75
6231	NYSE	TKR	Fri, Feb 17, 2017	44.00	44.60	43.70	44.50
6230	NYSE	TKR	Thu, Feb 16, 2017	44.85	45.05	44.10	44.29
6229	NYSE	TKR	Wed, Feb 15, 2017	45.25	45.50	44.75	44.95
6228	NYSE	TKR	Tue, Feb 14, 2017	45.30	45.45	44.75	45.35
6227	NYSE	TKR	Mon, Feb 13, 2017	45.35	46.45	45.25	45.55
6226	NYSE	TKR	Fri, Feb 10, 2017	45.00	45.85	44.55	45.15
6225	NYSE	TKR	Thu, Feb 9, 2017	44.45	45.10	42.55	44.30
6224	NYSE	TKR	Wed, Feb 8, 2017	44.40	44.40	43.30	44.00
6223	NYSE	TKR	Tue, Feb 7, 2017	45.05	45.20	44.20	44.50
6222	NYSE	TKR	Mon, Feb 6, 2017	44.60	44.90	44.47	44.75
6221	NYSE	TKR	Fri, Feb 3, 2017	44.30	44.80	44.10	44.60
6220	NYSE	TKR	Thu, Feb 2, 2017	44.60	44.85	43.90	44.20
6219	NYSE	TKR	Wed, Feb 1, 2017	44.65	44.90	44.10	44.75
6218	NYSE	TKR	Tue, Jan 31, 2017	44.60	44.60	43.51	44.40
6217	NYSE	TKR	Mon, Jan 30, 2017	45.10	45.15	44.55	44.75
6216	NYSE	TKR	Fri, Jan 27, 2017	44.65	45.60	44.65	45.40
6215	NYSE	TKR	Thu, Jan 26, 2017	44.45	44.75	43.85	43.95
6214	NYSE	TKR	Wed, Jan 25, 2017	44.40	44.75	44.05	44.70
6213	NYSE	TKR	Tue, Jan 24, 2017	43.00	44.38	42.60	44.15
6212	NYSE	TKR	Mon, Jan 23, 2017	42.75	42.95	42.03	42.55
6211	NYSE	TKR	Fri, Jan 20, 2017	43.45	43.65	42.73	42.95
6210	NYSE	TKR	Thu, Jan 19, 2017	44.25	44.30	43.20	43.35
6209	NYSE	TKR	Wed, Jan 18, 2017	43.80	44.05	43.65	43.85
6208	NYSE	TKR	Tue, Jan 17, 2017	43.85	44.20	43.55	43.80
6207	NYSE	TKR	Fri, Jan 13, 2017	43.10	44.55	43.05	44.20
6206	NYSE	TKR	Thu, Jan 12, 2017	43.35	43.35	42.35	42.85
6205	NYSE	TKR	Wed, Jan 11, 2017	43.10	43.43	42.85	43.35
6204	NYSE	TKR	Tue, Jan 10, 2017	41.80	42.45	41.20	42.35
6203	NYSE	TKR	Mon, Jan 9, 2017	41.90	42.10	41.20	41.60
6202	NYSE	TKR	Fri, Jan 6, 2017	41.50	42.35	41.30	42.15
6201	NYSE	TKR	Thu, Jan 5, 2017	41.55	42.15	40.95	41.50
6200	NYSE	TKR	Wed, Jan 4, 2017	41.05	41.75	40.90	41.45
6199	NYSE	TKR	Tue, Jan 3, 2017	40.25	41.15	40.05	40.95
6198	NYSE	TKR	Fri, Dec 30, 2016	40.00	40.00	39.40	39.70
6197	NYSE	TKR	Thu, Dec 29, 2016	40.05	40.25	39.80	39.95
6196	NYSE	TKR	Wed, Dec 28, 2016	40.80	41.05	39.75	39.95
6195	NYSE	TKR	Tue, Dec 27, 2016	40.80	41.15	40.48	40.65
6194	NYSE	TKR	Fri, Dec 23, 2016	40.60	40.80	40.35	40.65
6193	NYSE	TKR	Thu, Dec 22, 2016	40.65	40.70	40.30	40.55
6192	NYSE	TKR	Wed, Dec 21, 2016	41.00	41.15	40.45	40.75
6191	NYSE	TKR	Tue, Dec 20, 2016	40.50	41.05	40.40	40.95
6190	NYSE	TKR	Mon, Dec 19, 2016	39.60	40.20	39.60	40.10
6189	NYSE	TKR	Fri, Dec 16, 2016	39.40	39.80	39.25	39.65
6188	NYSE	TKR	Thu, Dec 15, 2016	39.30	40.08	39.20	39.50
6187	NYSE	TKR	Wed, Dec 14, 2016	40.05	40.55	39.35	39.40
6186	NYSE	TKR	Tue, Dec 13, 2016	40.05	40.50	39.50	40.15
6185	NYSE	TKR	Mon, Dec 12, 2016	39.25	39.90	38.90	39.85
6184	NYSE	TKR	Fri, Dec 9, 2016	40.05	40.30	39.10	39.30
6183	NYSE	TKR	Thu, Dec 8, 2016	39.60	40.35	39.10	40.20
6182	NYSE	TKR	Wed, Dec 7, 2016	39.20	40.10	39.00	39.95
6181	NYSE	TKR	Tue, Dec 6, 2016	39.00	39.35	38.75	39.10
6180	NYSE	TKR	Mon, Dec 5, 2016	39.75	40.15	39.05	39.15
6179	NYSE	TKR	Fri, Dec 2, 2016	39.10	39.58	38.85	39.45
6178	NYSE	TKR	Thu, Dec 1, 2016	39.40	40.00	39.03	39.10
6177	NYSE	TKR	Wed, Nov 30, 2016	39.35	39.45	38.70	39.05
6176	NYSE	TKR	Tue, Nov 29, 2016	39.00	39.25	38.60	38.65
6175	NYSE	TKR	Mon, Nov 28, 2016	39.55	39.70	39.05	39.20
6174	NYSE	TKR	Fri, Nov 25, 2016	39.60	39.75	39.35	39.60
6173	NYSE	TKR	Wed, Nov 23, 2016	39.65	39.90	39.40	39.55
6172	NYSE	TKR	Tue, Nov 22, 2016	39.00	39.70	38.55	39.65
6171	NYSE	TKR	Mon, Nov 21, 2016	38.60	39.48	38.53	38.60
6170	NYSE	TKR	Fri, Nov 18, 2016	38.20	38.60	37.90	38.25
6169	NYSE	TKR	Thu, Nov 17, 2016	38.15	38.70	37.80	38.30
6168	NYSE	TKR	Wed, Nov 16, 2016	39.25	39.40	38.15	38.65
6167	NYSE	TKR	Tue, Nov 15, 2016	38.95	39.75	38.61	39.65
6166	NYSE	TKR	Mon, Nov 14, 2016	38.85	39.15	38.40	39.15
6165	NYSE	TKR	Fri, Nov 11, 2016	38.15	38.75	37.90	38.40
6164	NYSE	TKR	Thu, Nov 10, 2016	36.95	39.00	36.95	38.45
6163	NYSE	TKR	Wed, Nov 9, 2016	34.05	36.98	34.05	36.75
6162	NYSE	TKR	Tue, Nov 8, 2016	33.80	34.50	33.60	33.95
6161	NYSE	TKR	Mon, Nov 7, 2016	34.75	35.25	33.50	33.75
6160	NYSE	TKR	Fri, Nov 4, 2016	31.90	32.75	31.90	32.30
6159	NYSE	TKR	Thu, Nov 3, 2016	32.05	32.15	31.60	32.00
6158	NYSE	TKR	Wed, Nov 2, 2016	32.55	32.65	31.95	32.05
6157	NYSE	TKR	Tue, Nov 1, 2016	33.40	33.40	32.45	32.60
6156	NYSE	TKR	Mon, Oct 31, 2016	33.15	33.45	32.98	33.05
6155	NYSE	TKR	Fri, Oct 28, 2016	32.87	33.48	32.87	32.98
6154	NYSE	TKR	Thu, Oct 27, 2016	34.74	34.74	32.83	33.20
6153	NYSE	TKR	Wed, Oct 26, 2016	34.35	35.33	34.35	34.95
6152	NYSE	TKR	Tue, Oct 25, 2016	34.32	34.72	34.16	34.59
6151	NYSE	TKR	Mon, Oct 24, 2016	34.95	35.11	34.19	34.40
6150	NYSE	TKR	Fri, Oct 21, 2016	33.92	34.65	33.47	34.46
6149	NYSE	TKR	Thu, Oct 20, 2016	34.37	34.69	34.12	34.21
6148	NYSE	TKR	Wed, Oct 19, 2016	34.73	34.75	34.14	34.59
6147	NYSE	TKR	Tue, Oct 18, 2016	35.10	35.11	34.34	34.65
6146	NYSE	TKR	Mon, Oct 17, 2016	34.38	34.78	34.37	34.52
6145	NYSE	TKR	Fri, Oct 14, 2016	34.67	34.76	34.13	34.42
6144	NYSE	TKR	Thu, Oct 13, 2016	34.21	34.42	34.02	34.26
6143	NYSE	TKR	Wed, Oct 12, 2016	34.54	34.88	34.21	34.71
6142	NYSE	TKR	Tue, Oct 11, 2016	34.69	34.84	34.34	34.49
6141	NYSE	TKR	Mon, Oct 10, 2016	35.07	35.41	34.79	34.89
6140	NYSE	TKR	Fri, Oct 7, 2016	35.83	35.83	34.61	34.95
6139	NYSE	TKR	Thu, Oct 6, 2016	35.27	35.87	35.11	35.87
6138	NYSE	TKR	Wed, Oct 5, 2016	34.75	35.44	34.75	35.41
6137	NYSE	TKR	Tue, Oct 4, 2016	35.00	35.23	34.48	34.56
6136	NYSE	TKR	Mon, Oct 3, 2016	34.95	35.27	34.79	34.88
6135	NYSE	TKR	Fri, Sep 30, 2016	34.65	35.28	34.60	35.14
6134	NYSE	TKR	Thu, Sep 29, 2016	34.50	34.95	34.46	34.56
6133	NYSE	TKR	Wed, Sep 28, 2016	34.04	34.71	33.86	34.69
6132	NYSE	TKR	Tue, Sep 27, 2016	33.29	33.89	33.29	33.81
6131	NYSE	TKR	Mon, Sep 26, 2016	33.16	33.76	32.96	33.62
6130	NYSE	TKR	Fri, Sep 23, 2016	33.49	33.64	33.02	33.26
6129	NYSE	TKR	Thu, Sep 22, 2016	33.34	33.68	33.25	33.67
6128	NYSE	TKR	Wed, Sep 21, 2016	32.41	32.95	32.29	32.93
6127	NYSE	TKR	Tue, Sep 20, 2016	32.60	32.64	32.22	32.22
6126	NYSE	TKR	Mon, Sep 19, 2016	32.61	32.84	32.27	32.44
6125	NYSE	TKR	Fri, Sep 16, 2016	32.20	32.37	31.86	32.17
6124	NYSE	TKR	Thu, Sep 15, 2016	31.92	32.59	31.76	32.53
6123	NYSE	TKR	Wed, Sep 14, 2016	32.42	32.56	31.71	31.87
6122	NYSE	TKR	Tue, Sep 13, 2016	32.80	33.08	32.05	32.35
6121	NYSE	TKR	Mon, Sep 12, 2016	32.33	33.50	32.33	33.37
6120	NYSE	TKR	Fri, Sep 9, 2016	33.48	33.49	32.74	32.75
6119	NYSE	TKR	Thu, Sep 8, 2016	33.74	33.88	33.57	33.68
6118	NYSE	TKR	Wed, Sep 7, 2016	33.37	33.81	33.37	33.81
6117	NYSE	TKR	Tue, Sep 6, 2016	34.01	34.15	33.42	33.51
6116	NYSE	TKR	Fri, Sep 2, 2016	34.08	34.14	33.80	33.95
6115	NYSE	TKR	Thu, Sep 1, 2016	33.92	33.99	33.27	33.70
6114	NYSE	TKR	Wed, Aug 31, 2016	34.25	34.47	33.62	33.87
6113	NYSE	TKR	Tue, Aug 30, 2016	34.27	34.57	34.25	34.38
6112	NYSE	TKR	Mon, Aug 29, 2016	34.21	34.50	34.20	34.38
6111	NYSE	TKR	Fri, Aug 26, 2016	34.32	34.62	34.01	34.15
6110	NYSE	TKR	Thu, Aug 25, 2016	33.82	34.38	33.81	34.20
6109	NYSE	TKR	Wed, Aug 24, 2016	34.17	34.41	34.01	34.07
6108	NYSE	TKR	Tue, Aug 23, 2016	33.82	34.38	33.82	34.30
6107	NYSE	TKR	Mon, Aug 22, 2016	33.24	33.66	33.23	33.64
6106	NYSE	TKR	Fri, Aug 19, 2016	33.36	33.81	33.16	33.72
6105	NYSE	TKR	Thu, Aug 18, 2016	33.59	33.72	33.50	33.60
6104	NYSE	TKR	Wed, Aug 17, 2016	33.50	33.67	33.33	33.63
6103	NYSE	TKR	Tue, Aug 16, 2016	33.70	33.77	33.42	33.54
6102	NYSE	TKR	Mon, Aug 15, 2016	33.66	33.84	33.53	33.72
6101	NYSE	TKR	Fri, Aug 12, 2016	33.74	33.89	33.43	33.52
6100	NYSE	TKR	Thu, Aug 11, 2016	33.66	34.06	33.66	33.88
6099	NYSE	TKR	Wed, Aug 10, 2016	34.01	34.07	33.67	33.47
6098	NYSE	TKR	Tue, Aug 9, 2016	34.05	34.21	33.79	33.88
6097	NYSE	TKR	Mon, Aug 8, 2016	34.13	34.37	34.03	34.16
6096	NYSE	TKR	Fri, Aug 5, 2016	33.57	34.12	33.52	34.01
6095	NYSE	TKR	Thu, Aug 4, 2016	33.35	33.69	33.33	33.36
6094	NYSE	TKR	Wed, Aug 3, 2016	33.28	33.59	33.14	33.42
6093	NYSE	TKR	Tue, Aug 2, 2016	33.57	33.77	33.16	33.34
6092	NYSE	TKR	Mon, Aug 1, 2016	33.36	33.81	33.16	33.61
6091	NYSE	TKR	Fri, Jul 29, 2016	33.28	33.62	32.73	33.45
6090	NYSE	TKR	Thu, Jul 28, 2016	31.54	33.59	31.54	33.35
6089	NYSE	TKR	Wed, Jul 27, 2016	32.08	32.85	32.02	32.41
6088	NYSE	TKR	Tue, Jul 26, 2016	31.20	32.03	31.04	31.99
6087	NYSE	TKR	Mon, Jul 25, 2016	31.04	31.19	30.84	31.13
6086	NYSE	TKR	Fri, Jul 22, 2016	30.51	31.16	30.47	31.06
6085	NYSE	TKR	Thu, Jul 21, 2016	31.38	31.40	30.61	30.88
6084	NYSE	TKR	Wed, Jul 20, 2016	31.45	31.84	31.38	31.60
6083	NYSE	TKR	Tue, Jul 19, 2016	31.46	31.70	31.42	31.53
6082	NYSE	TKR	Mon, Jul 18, 2016	31.36	31.81	31.36	31.70
6081	NYSE	TKR	Fri, Jul 15, 2016	31.56	31.78	31.35	31.73
6080	NYSE	TKR	Thu, Jul 14, 2016	31.86	32.03	31.50	31.52
6079	NYSE	TKR	Wed, Jul 13, 2016	32.06	32.06	31.25	31.53
6078	NYSE	TKR	Tue, Jul 12, 2016	31.76	31.89	31.35	31.82
6077	NYSE	TKR	Mon, Jul 11, 2016	31.50	31.62	31.02	31.28
6076	NYSE	TKR	Fri, Jul 8, 2016	30.50	30.99	30.44	30.70
6075	NYSE	TKR	Thu, Jul 7, 2016	30.16	30.63	29.65	30.00
6074	NYSE	TKR	Wed, Jul 6, 2016	29.85	30.22	29.31	30.11
6073	NYSE	TKR	Tue, Jul 5, 2016	30.57	30.76	29.75	30.02
6072	NYSE	TKR	Fri, Jul 1, 2016	30.59	31.18	30.51	30.90
6071	NYSE	TKR	Thu, Jun 30, 2016	29.94	30.68	29.76	30.66
6070	NYSE	TKR	Wed, Jun 29, 2016	30.00	30.19	29.50	29.72
6069	NYSE	TKR	Tue, Jun 28, 2016	29.44	29.72	29.17	29.58
6068	NYSE	TKR	Mon, Jun 27, 2016	29.98	30.00	28.72	28.97
6067	NYSE	TKR	Fri, Jun 24, 2016	31.91	32.01	30.42	30.44
6066	NYSE	TKR	Thu, Jun 23, 2016	33.17	33.47	33.17	33.46
6065	NYSE	TKR	Wed, Jun 22, 2016	32.85	32.90	32.49	32.63
6064	NYSE	TKR	Tue, Jun 21, 2016	33.34	33.42	32.53	32.66
6063	NYSE	TKR	Mon, Jun 20, 2016	33.48	33.72	33.26	33.36
6062	NYSE	TKR	Fri, Jun 17, 2016	32.60	33.07	32.41	32.92
6061	NYSE	TKR	Thu, Jun 16, 2016	32.22	32.62	31.80	32.49
6060	NYSE	TKR	Wed, Jun 15, 2016	32.77	32.97	32.41	32.44
6059	NYSE	TKR	Tue, Jun 14, 2016	32.72	33.13	32.33	32.52
6058	NYSE	TKR	Mon, Jun 13, 2016	33.37	33.50	32.89	32.91
6057	NYSE	TKR	Fri, Jun 10, 2016	33.61	33.63	33.07	33.44
6056	NYSE	TKR	Thu, Jun 9, 2016	33.96	34.14	33.74	34.09
6055	NYSE	TKR	Wed, Jun 8, 2016	34.50	34.57	34.25	34.38
6054	NYSE	TKR	Tue, Jun 7, 2016	33.95	34.37	33.87	34.27
6053	NYSE	TKR	Mon, Jun 6, 2016	33.79	34.07	33.49	33.94
6052	NYSE	TKR	Fri, Jun 3, 2016	33.96	33.96	33.31	33.56
6051	NYSE	TKR	Thu, Jun 2, 2016	33.09	33.84	33.09	33.80
6050	NYSE	TKR	Wed, Jun 1, 2016	32.96	33.42	32.60	33.26
6049	NYSE	TKR	Tue, May 31, 2016	33.52	33.98	33.14	33.25
6048	NYSE	TKR	Fri, May 27, 2016	33.59	33.90	33.26	33.44
6047	NYSE	TKR	Thu, May 26, 2016	34.23	34.43	33.57	33.68
6046	NYSE	TKR	Wed, May 25, 2016	33.47	34.16	33.25	34.04
6045	NYSE	TKR	Tue, May 24, 2016	32.85	33.36	32.60	33.22
6044	NYSE	TKR	Mon, May 23, 2016	32.42	32.73	32.26	32.68
6043	NYSE	TKR	Fri, May 20, 2016	32.65	32.84	32.48	32.57
6042	NYSE	TKR	Thu, May 19, 2016	32.54	32.73	31.96	32.39
6041	NYSE	TKR	Wed, May 18, 2016	33.13	33.54	32.76	32.90
6040	NYSE	TKR	Tue, May 17, 2016	33.34	34.21	33.18	33.55
6039	NYSE	TKR	Mon, May 16, 2016	33.19	33.68	33.03	33.42
6038	NYSE	TKR	Fri, May 13, 2016	33.44	33.72	32.73	32.90
6037	NYSE	TKR	Thu, May 12, 2016	34.05	34.22	33.15	33.47
6036	NYSE	TKR	Wed, May 11, 2016	33.72	34.14	33.54	33.75
6035	NYSE	TKR	Tue, May 10, 2016	32.72	33.77	32.54	33.71
6034	NYSE	TKR	Mon, May 9, 2016	33.35	33.56	32.51	32.58
6033	NYSE	TKR	Fri, May 6, 2016	33.34	33.69	33.19	33.59
6032	NYSE	TKR	Thu, May 5, 2016	33.81	34.00	33.26	33.43
6031	NYSE	TKR	Wed, May 4, 2016	34.27	34.49	33.31	33.51
6030	NYSE	TKR	Tue, May 3, 2016	35.36	35.36	34.34	34.42
6029	NYSE	TKR	Mon, May 2, 2016	35.66	35.85	35.00	35.81
6028	NYSE	TKR	Fri, Apr 29, 2016	36.02	36.45	35.43	35.63
6027	NYSE	TKR	Thu, Apr 28, 2016	35.67	37.07	35.49	35.94
6026	NYSE	TKR	Wed, Apr 27, 2016	36.57	36.57	34.67	35.80
6025	NYSE	TKR	Tue, Apr 26, 2016	36.06	36.87	35.68	36.50
6024	NYSE	TKR	Mon, Apr 25, 2016	36.39	36.48	35.80	35.93
6023	NYSE	TKR	Fri, Apr 22, 2016	35.79	36.65	35.70	36.59
6022	NYSE	TKR	Thu, Apr 21, 2016	35.42	36.05	35.36	35.71
6021	NYSE	TKR	Wed, Apr 20, 2016	35.54	35.74	35.20	35.46
6020	NYSE	TKR	Tue, Apr 19, 2016	35.05	35.64	34.79	35.49
6019	NYSE	TKR	Mon, Apr 18, 2016	34.64	35.13	34.52	34.69
6018	NYSE	TKR	Fri, Apr 15, 2016	34.55	35.07	34.48	34.95
6017	NYSE	TKR	Thu, Apr 14, 2016	35.00	35.00	34.48	34.63
6016	NYSE	TKR	Wed, Apr 13, 2016	34.28	34.79	33.94	34.76
6015	NYSE	TKR	Tue, Apr 12, 2016	33.78	34.09	33.36	33.89
6014	NYSE	TKR	Mon, Apr 11, 2016	33.46	33.92	33.42	33.52
6013	NYSE	TKR	Fri, Apr 8, 2016	33.14	33.96	32.80	33.14
6012	NYSE	TKR	Thu, Apr 7, 2016	33.15	33.20	32.35	32.59
6011	NYSE	TKR	Wed, Apr 6, 2016	33.25	33.41	32.19	33.35
6010	NYSE	TKR	Tue, Apr 5, 2016	33.54	33.54	33.54	33.29
6009	NYSE	TKR	Mon, Apr 4, 2016	33.63	33.84	33.06	33.54
6008	NYSE	TKR	Fri, Apr 1, 2016	33.00	33.75	32.71	33.67
6007	NYSE	TKR	Thu, Mar 31, 2016	33.38	33.64	33.19	33.49
6006	NYSE	TKR	Wed, Mar 30, 2016	33.17	33.48	33.07	33.31
6005	NYSE	TKR	Tue, Mar 29, 2016	32.07	33.00	31.98	32.87
6004	NYSE	TKR	Mon, Mar 28, 2016	31.96	32.36	31.82	32.27
6003	NYSE	TKR	Thu, Mar 24, 2016	32.60	32.60	32.60	32.76
6002	NYSE	TKR	Wed, Mar 23, 2016	33.21	33.47	32.52	32.60
6001	NYSE	TKR	Tue, Mar 22, 2016	32.98	33.62	32.77	33.40
6000	NYSE	TKR	Mon, Mar 21, 2016	33.39	33.57	33.10	33.23
5999	NYSE	TKR	Fri, Mar 18, 2016	33.08	33.52	32.85	33.44
5998	NYSE	TKR	Thu, Mar 17, 2016	31.42	33.23	31.35	33.00
5997	NYSE	TKR	Wed, Mar 16, 2016	30.43	31.42	30.43	31.38
5996	NYSE	TKR	Tue, Mar 15, 2016	31.21	31.21	31.21	30.50
5995	NYSE	TKR	Mon, Mar 14, 2016	31.12	31.51	30.97	31.21
5994	NYSE	TKR	Fri, Mar 11, 2016	30.44	30.44	30.44	31.32
5993	NYSE	TKR	Thu, Mar 10, 2016	30.51	30.66	29.87	30.44
5992	NYSE	TKR	Wed, Mar 9, 2016	30.65	30.65	30.65	30.45
5991	NYSE	TKR	Tue, Mar 8, 2016	31.63	31.75	30.58	30.65
5990	NYSE	TKR	Mon, Mar 7, 2016	31.60	32.31	31.60	32.06
5989	NYSE	TKR	Fri, Mar 4, 2016	30.88	30.88	30.88	31.60
5988	NYSE	TKR	Thu, Mar 3, 2016	30.83	30.83	30.83	30.88
5987	NYSE	TKR	Wed, Mar 2, 2016	30.81	31.19	30.17	30.83
5986	NYSE	TKR	Tue, Mar 1, 2016	29.83	29.83	29.83	30.89
5985	NYSE	TKR	Mon, Feb 29, 2016	30.00	30.17	29.81	29.83
5984	NYSE	TKR	Fri, Feb 26, 2016	30.11	30.13	29.62	29.82
5983	NYSE	TKR	Thu, Feb 25, 2016	30.13	30.31	29.23	29.77
5982	NYSE	TKR	Wed, Feb 24, 2016	29.06	30.19	28.64	30.08
5981	NYSE	TKR	Tue, Feb 23, 2016	30.47	30.92	29.64	29.66
5980	NYSE	TKR	Mon, Feb 22, 2016	30.59	31.15	30.42	30.69
5979	NYSE	TKR	Fri, Feb 19, 2016	30.23	30.40	29.57	30.14
5978	NYSE	TKR	Thu, Feb 18, 2016	30.27	30.83	29.47	30.81
5977	NYSE	TKR	Wed, Feb 17, 2016	30.74	31.64	30.56	30.71
5976	NYSE	TKR	Tue, Feb 16, 2016	30.45	30.77	29.70	30.36
5975	NYSE	TKR	Fri, Feb 12, 2016	28.40	30.02	28.32	29.89
5974	NYSE	TKR	Thu, Feb 11, 2016	27.75	28.58	27.63	28.10
5973	NYSE	TKR	Wed, Feb 10, 2016	29.00	29.20	27.93	28.21
5972	NYSE	TKR	Tue, Feb 9, 2016	28.50	29.69	28.50	29.00
5971	NYSE	TKR	Mon, Feb 8, 2016	29.14	29.67	28.55	29.09
5970	NYSE	TKR	Fri, Feb 5, 2016	29.28	30.26	29.04	29.52
5969	NYSE	TKR	Thu, Feb 4, 2016	27.93	30.13	27.68	29.32
5968	NYSE	TKR	Wed, Feb 3, 2016	26.42	28.06	25.58	28.02
5967	NYSE	TKR	Tue, Feb 2, 2016	25.66	25.73	25.12	25.51
5966	NYSE	TKR	Mon, Feb 1, 2016	26.08	26.31	25.58	26.15
5965	NYSE	TKR	Fri, Jan 29, 2016	25.49	26.56	25.49	26.55
5964	NYSE	TKR	Thu, Jan 28, 2016	25.45	25.86	24.98	25.41
5963	NYSE	TKR	Wed, Jan 27, 2016	24.89	25.66	24.82	25.15
5962	NYSE	TKR	Tue, Jan 26, 2016	23.83	25.10	23.59	25.01
5961	NYSE	TKR	Mon, Jan 25, 2016	24.10	24.33	23.57	23.65
5960	NYSE	TKR	Fri, Jan 22, 2016	24.02	24.81	23.86	24.26
5959	NYSE	TKR	Thu, Jan 21, 2016	23.45	24.01	23.14	23.55
5958	NYSE	TKR	Wed, Jan 20, 2016	22.69	23.62	22.22	23.41
5957	NYSE	TKR	Tue, Jan 19, 2016	24.37	24.70	23.22	23.50
5956	NYSE	TKR	Fri, Jan 15, 2016	24.08	24.65	23.70	24.52
5955	NYSE	TKR	Thu, Jan 14, 2016	24.99	25.05	24.18	24.79
5954	NYSE	TKR	Wed, Jan 13, 2016	25.66	25.81	24.76	24.79
5953	NYSE	TKR	Tue, Jan 12, 2016	25.60	25.73	24.76	25.50
5952	NYSE	TKR	Mon, Jan 11, 2016	25.91	26.00	25.06	25.32
5951	NYSE	TKR	Fri, Jan 8, 2016	26.88	27.09	25.69	25.74
5950	NYSE	TKR	Thu, Jan 7, 2016	27.09	27.30	26.61	26.70
5949	NYSE	TKR	Wed, Jan 6, 2016	27.11	27.64	27.06	27.46
5948	NYSE	TKR	Tue, Jan 5, 2016	28.35	28.43	27.51	27.82
5947	NYSE	TKR	Mon, Jan 4, 2016	27.94	28.36	27.74	28.33
5946	NYSE	TKR	Thu, Dec 31, 2015	28.55	28.95	28.41	28.59
5945	NYSE	TKR	Wed, Dec 30, 2015	28.50	28.90	28.47	28.66
5944	NYSE	TKR	Tue, Dec 29, 2015	28.66	28.85	28.27	28.61
5943	NYSE	TKR	Mon, Dec 28, 2015	28.81	28.94	28.29	28.45
5942	NYSE	TKR	Thu, Dec 24, 2015	28.77	29.19	28.77	28.98
5941	NYSE	TKR	Wed, Dec 23, 2015	28.09	28.89	28.09	28.84
5940	NYSE	TKR	Tue, Dec 22, 2015	27.45	28.20	27.42	27.90
5939	NYSE	TKR	Mon, Dec 21, 2015	27.25	27.49	27.06	27.37
5938	NYSE	TKR	Fri, Dec 18, 2015	27.19	27.41	26.94	27.08
5937	NYSE	TKR	Thu, Dec 17, 2015	28.10	28.12	27.25	27.26
5936	NYSE	TKR	Wed, Dec 16, 2015	28.14	28.57	27.75	28.03
5935	NYSE	TKR	Tue, Dec 15, 2015	28.58	28.58	27.75	27.95
5934	NYSE	TKR	Mon, Dec 14, 2015	28.77	28.89	28.17	28.49
5933	NYSE	TKR	Fri, Dec 11, 2015	29.05	29.17	28.76	28.79
5932	NYSE	TKR	Thu, Dec 10, 2015	29.67	29.97	29.41	29.49
5931	NYSE	TKR	Wed, Dec 9, 2015	29.56	30.29	29.45	29.70
5930	NYSE	TKR	Tue, Dec 8, 2015	30.39	30.49	29.62	29.65
5929	NYSE	TKR	Mon, Dec 7, 2015	31.15	31.15	30.62	30.88
5928	NYSE	TKR	Fri, Dec 4, 2015	31.22	31.59	31.02	31.33
5927	NYSE	TKR	Thu, Dec 3, 2015	31.64	31.64	31.01	31.33
5926	NYSE	TKR	Wed, Dec 2, 2015	31.88	32.17	31.29	31.46
5925	NYSE	TKR	Tue, Dec 1, 2015	32.31	32.49	31.86	32.08
5924	NYSE	TKR	Mon, Nov 30, 2015	32.28	32.59	32.15	32.24
5923	NYSE	TKR	Fri, Nov 27, 2015	32.04	32.27	31.47	32.16
5922	NYSE	TKR	Wed, Nov 25, 2015	32.12	32.30	31.89	32.04
5921	NYSE	TKR	Tue, Nov 24, 2015	31.40	32.22	31.34	32.16
5920	NYSE	TKR	Mon, Nov 23, 2015	31.82	32.04	31.50	31.59
5919	NYSE	TKR	Fri, Nov 20, 2015	31.34	32.00	31.34	31.75
5918	NYSE	TKR	Thu, Nov 19, 2015	30.98	31.33	30.81	31.21
5917	NYSE	TKR	Wed, Nov 18, 2015	30.85	31.35	30.69	31.28
5916	NYSE	TKR	Tue, Nov 17, 2015	31.28	31.28	30.61	30.73
5915	NYSE	TKR	Mon, Nov 16, 2015	30.45	31.25	30.33	31.20
5914	NYSE	TKR	Fri, Nov 13, 2015	30.11	30.67	29.99	30.52
5913	NYSE	TKR	Thu, Nov 12, 2015	31.13	31.27	30.21	30.24
5912	NYSE	TKR	Wed, Nov 11, 2015	31.95	31.95	31.39	31.52
5911	NYSE	TKR	Tue, Nov 10, 2015	31.35	31.91	31.20	31.90
5910	NYSE	TKR	Mon, Nov 9, 2015	32.24	32.24	31.28	31.55
5909	NYSE	TKR	Fri, Nov 6, 2015	32.12	32.38	31.76	32.26
5908	NYSE	TKR	Thu, Nov 5, 2015	32.25	32.50	31.85	32.37
5907	NYSE	TKR	Wed, Nov 4, 2015	32.49	32.89	32.04	32.25
5906	NYSE	TKR	Tue, Nov 3, 2015	32.14	32.67	32.13	32.41
5905	NYSE	TKR	Mon, Nov 2, 2015	31.61	32.43	31.35	32.28
5904	NYSE	TKR	Fri, Oct 30, 2015	31.19	31.95	30.99	31.60
5903	NYSE	TKR	Thu, Oct 29, 2015	30.39	31.11	30.23	31.06
5902	NYSE	TKR	Wed, Oct 28, 2015	29.13	30.80	29.13	30.60
5901	NYSE	TKR	Tue, Oct 27, 2015	28.96	29.25	28.62	28.78
5900	NYSE	TKR	Mon, Oct 26, 2015	29.69	29.88	29.39	29.53
5899	NYSE	TKR	Fri, Oct 23, 2015	29.49	29.91	29.29	29.72
5898	NYSE	TKR	Thu, Oct 22, 2015	28.79	29.78	28.66	29.29
5897	NYSE	TKR	Wed, Oct 21, 2015	28.81	29.07	28.50	28.57
5896	NYSE	TKR	Tue, Oct 20, 2015	28.56	29.42	28.37	28.69
5895	NYSE	TKR	Mon, Oct 19, 2015	28.41	28.76	28.37	28.69
5894	NYSE	TKR	Fri, Oct 16, 2015	29.50	29.50	28.22	28.59
5893	NYSE	TKR	Thu, Oct 15, 2015	29.80	30.33	29.51	30.33
5892	NYSE	TKR	Wed, Oct 14, 2015	29.84	30.15	29.51	29.90
5891	NYSE	TKR	Tue, Oct 13, 2015	30.09	30.63	29.77	29.88
5890	NYSE	TKR	Mon, Oct 12, 2015	31.05	31.07	30.33	30.39
5889	NYSE	TKR	Fri, Oct 9, 2015	31.12	31.48	30.78	30.99
5888	NYSE	TKR	Thu, Oct 8, 2015	29.79	31.13	29.79	31.00
5887	NYSE	TKR	Wed, Oct 7, 2015	29.93	30.71	29.64	29.84
5886	NYSE	TKR	Tue, Oct 6, 2015	29.60	30.05	29.58	29.77
5885	NYSE	TKR	Mon, Oct 5, 2015	28.44	29.68	28.44	29.52
5884	NYSE	TKR	Fri, Oct 2, 2015	27.09	28.24	26.84	28.22
5883	NYSE	TKR	Thu, Oct 1, 2015	27.54	27.81	27.15	27.46
5882	NYSE	TKR	Wed, Sep 30, 2015	27.11	27.52	26.95	27.49
5881	NYSE	TKR	Tue, Sep 29, 2015	26.52	26.98	26.33	26.92
5880	NYSE	TKR	Mon, Sep 28, 2015	26.90	27.00	26.31	26.46
5879	NYSE	TKR	Fri, Sep 25, 2015	27.49	27.56	27.06	27.10
5878	NYSE	TKR	Thu, Sep 24, 2015	27.81	27.86	27.22	27.31
5877	NYSE	TKR	Wed, Sep 23, 2015	28.48	28.65	28.07	28.10
5876	NYSE	TKR	Tue, Sep 22, 2015	28.54	28.90	28.26	28.48
5875	NYSE	TKR	Mon, Sep 21, 2015	29.19	29.57	28.87	28.91
5874	NYSE	TKR	Fri, Sep 18, 2015	29.50	29.57	28.90	29.02
5873	NYSE	TKR	Thu, Sep 17, 2015	29.90	30.11	29.69	29.89
5872	NYSE	TKR	Wed, Sep 16, 2015	29.91	30.25	29.76	30.07
5871	NYSE	TKR	Tue, Sep 15, 2015	29.28	29.87	29.16	29.75
5870	NYSE	TKR	Mon, Sep 14, 2015	30.24	30.24	29.16	29.17
5869	NYSE	TKR	Fri, Sep 11, 2015	30.17	30.43	30.05	30.39
5868	NYSE	TKR	Thu, Sep 10, 2015	30.48	30.70	30.20	30.36
5867	NYSE	TKR	Wed, Sep 9, 2015	31.31	31.47	30.45	30.51
5866	NYSE	TKR	Tue, Sep 8, 2015	30.81	31.11	30.65	31.06
5865	NYSE	TKR	Fri, Sep 4, 2015	30.57	30.81	30.31	30.32
5864	NYSE	TKR	Thu, Sep 3, 2015	30.66	31.24	30.57	30.88
5863	NYSE	TKR	Wed, Sep 2, 2015	30.78	30.87	30.33	30.70
5862	NYSE	TKR	Tue, Sep 1, 2015	31.05	31.44	30.33	30.44
5861	NYSE	TKR	Mon, Aug 31, 2015	31.21	31.90	31.14	31.75
5860	NYSE	TKR	Fri, Aug 28, 2015	30.68	31.41	30.68	31.35
5859	NYSE	TKR	Thu, Aug 27, 2015	30.37	30.89	30.11	30.76
5858	NYSE	TKR	Wed, Aug 26, 2015	29.98	30.06	29.31	29.97
5857	NYSE	TKR	Tue, Aug 25, 2015	30.80	30.88	29.36	29.40
5856	NYSE	TKR	Mon, Aug 24, 2015	29.68	31.21	28.42	29.97
5855	NYSE	TKR	Fri, Aug 21, 2015	31.72	31.84	31.22	31.22
5854	NYSE	TKR	Thu, Aug 20, 2015	32.37	32.57	31.98	31.99
5853	NYSE	TKR	Wed, Aug 19, 2015	32.81	33.07	32.29	32.78
5852	NYSE	TKR	Tue, Aug 18, 2015	33.17	33.30	32.85	32.96
5851	NYSE	TKR	Mon, Aug 17, 2015	32.74	33.24	32.54	33.21
5850	NYSE	TKR	Fri, Aug 14, 2015	32.80	33.11	32.73	32.96
5849	NYSE	TKR	Thu, Aug 13, 2015	32.74	32.93	32.67	32.77
5848	NYSE	TKR	Wed, Aug 12, 2015	32.46	32.97	32.19	32.95
5847	NYSE	TKR	Tue, Aug 11, 2015	33.13	33.26	32.74	32.78
5846	NYSE	TKR	Mon, Aug 10, 2015	33.05	33.70	32.88	33.61
5845	NYSE	TKR	Fri, Aug 7, 2015	32.86	33.28	32.63	32.71
5844	NYSE	TKR	Thu, Aug 6, 2015	32.95	33.31	32.84	32.95
5843	NYSE	TKR	Wed, Aug 5, 2015	33.03	33.37	32.82	32.95
5842	NYSE	TKR	Tue, Aug 4, 2015	32.63	33.16	32.50	32.74
5841	NYSE	TKR	Mon, Aug 3, 2015	33.38	33.44	32.49	32.62
5840	NYSE	TKR	Fri, Jul 31, 2015	33.39	33.59	33.01	33.38
5839	NYSE	TKR	Thu, Jul 30, 2015	31.06	33.55	31.06	33.49
5838	NYSE	TKR	Wed, Jul 29, 2015	31.98	33.28	31.96	33.05
5837	NYSE	TKR	Tue, Jul 28, 2015	31.65	31.98	31.40	31.98
5836	NYSE	TKR	Mon, Jul 27, 2015	31.45	31.78	31.36	31.54
5835	NYSE	TKR	Fri, Jul 24, 2015	32.69	32.69	31.73	31.88
5834	NYSE	TKR	Thu, Jul 23, 2015	33.12	33.32	32.61	32.66
5833	NYSE	TKR	Wed, Jul 22, 2015	33.73	33.79	33.18	33.22
5832	NYSE	TKR	Tue, Jul 21, 2015	34.06	34.35	33.71	33.87
5831	NYSE	TKR	Mon, Jul 20, 2015	34.30	34.41	34.05	34.13
5830	NYSE	TKR	Fri, Jul 17, 2015	34.75	34.90	34.30	34.32
5829	NYSE	TKR	Thu, Jul 16, 2015	35.05	35.17	34.67	34.83
5828	NYSE	TKR	Wed, Jul 15, 2015	35.11	35.11	34.41	34.75
5827	NYSE	TKR	Tue, Jul 14, 2015	35.22	35.54	35.10	35.36
5826	NYSE	TKR	Mon, Jul 13, 2015	35.07	35.38	34.92	35.34
5825	NYSE	TKR	Fri, Jul 10, 2015	35.08	35.13	34.77	34.83
5824	NYSE	TKR	Thu, Jul 9, 2015	35.80	35.89	34.74	34.74
5823	NYSE	TKR	Wed, Jul 8, 2015	35.70	35.81	35.25	35.36
5822	NYSE	TKR	Tue, Jul 7, 2015	35.65	36.00	35.31	35.98
5821	NYSE	TKR	Mon, Jul 6, 2015	35.92	36.05	35.47	35.65
5820	NYSE	TKR	Thu, Jul 2, 2015	36.70	36.82	36.06	36.24
5819	NYSE	TKR	Wed, Jul 1, 2015	36.80	36.95	36.45	36.65
5818	NYSE	TKR	Tue, Jun 30, 2015	36.89	36.93	36.35	36.57
5817	NYSE	TKR	Mon, Jun 29, 2015	37.00	37.00	36.24	36.30
5816	NYSE	TKR	Fri, Jun 26, 2015	37.03	37.49	36.97	37.31
5815	NYSE	TKR	Thu, Jun 25, 2015	37.51	37.58	36.89	36.98
5814	NYSE	TKR	Wed, Jun 24, 2015	37.68	37.70	37.47	37.50
5813	NYSE	TKR	Tue, Jun 23, 2015	37.82	37.93	37.55	37.69
5812	NYSE	TKR	Mon, Jun 22, 2015	38.18	38.18	37.85	37.97
5811	NYSE	TKR	Fri, Jun 19, 2015	38.33	38.43	37.78	37.78
5810	NYSE	TKR	Thu, Jun 18, 2015	38.61	38.73	38.31	38.35
5809	NYSE	TKR	Wed, Jun 17, 2015	38.55	38.74	38.26	38.53
5808	NYSE	TKR	Tue, Jun 16, 2015	38.58	38.71	38.23	38.48
5807	NYSE	TKR	Mon, Jun 15, 2015	38.68	38.79	38.47	38.65
5806	NYSE	TKR	Fri, Jun 12, 2015	39.04	39.15	38.77	38.93
5805	NYSE	TKR	Thu, Jun 11, 2015	39.30	39.43	39.06	39.20
5804	NYSE	TKR	Wed, Jun 10, 2015	39.14	39.43	38.89	39.27
5803	NYSE	TKR	Tue, Jun 9, 2015	38.99	39.19	38.77	38.82
5802	NYSE	TKR	Mon, Jun 8, 2015	39.07	39.10	38.89	38.90
5801	NYSE	TKR	Fri, Jun 5, 2015	38.98	39.11	38.78	39.10
5800	NYSE	TKR	Thu, Jun 4, 2015	39.39	39.45	38.82	39.05
5799	NYSE	TKR	Wed, Jun 3, 2015	39.77	40.04	39.38	39.61
5798	NYSE	TKR	Tue, Jun 2, 2015	39.24	39.88	38.99	39.60
5797	NYSE	TKR	Mon, Jun 1, 2015	39.28	39.44	38.81	39.30
5796	NYSE	TKR	Fri, May 29, 2015	39.80	39.80	39.07	39.10
5795	NYSE	TKR	Thu, May 28, 2015	40.41	40.49	39.53	39.93
5794	NYSE	TKR	Wed, May 27, 2015	40.32	40.64	40.04	40.54
5793	NYSE	TKR	Tue, May 26, 2015	40.34	40.59	39.93	40.17
5792	NYSE	TKR	Fri, May 22, 2015	40.62	40.85	40.45	40.57
5791	NYSE	TKR	Thu, May 21, 2015	40.54	40.86	40.45	40.62
5790	NYSE	TKR	Wed, May 20, 2015	40.66	40.83	40.49	40.58
5789	NYSE	TKR	Tue, May 19, 2015	40.76	40.89	39.99	40.55
5788	NYSE	TKR	Mon, May 18, 2015	40.48	40.89	40.29	40.86
5787	NYSE	TKR	Fri, May 15, 2015	40.71	40.86	40.17	40.61
5786	NYSE	TKR	Thu, May 14, 2015	40.50	40.87	40.39	40.77
5785	NYSE	TKR	Wed, May 13, 2015	40.47	40.66	40.23	40.49
5784	NYSE	TKR	Tue, May 12, 2015	40.32	40.47	40.06	40.21
5783	NYSE	TKR	Mon, May 11, 2015	40.09	40.50	39.86	40.38
5782	NYSE	TKR	Fri, May 8, 2015	39.82	40.21	39.78	39.82
5781	NYSE	TKR	Thu, May 7, 2015	39.57	39.91	39.38	39.41
5780	NYSE	TKR	Wed, May 6, 2015	39.40	39.71	39.40	39.62
5779	NYSE	TKR	Tue, May 5, 2015	39.85	40.29	39.10	39.26
5778	NYSE	TKR	Mon, May 4, 2015	39.44	40.01	39.24	39.79
5777	NYSE	TKR	Fri, May 1, 2015	39.00	40.00	39.00	39.36
5776	NYSE	TKR	Thu, Apr 30, 2015	39.40	40.51	38.99	39.29
5775	NYSE	TKR	Wed, Apr 29, 2015	40.60	41.23	40.37	40.92
5774	NYSE	TKR	Tue, Apr 28, 2015	40.36	40.92	40.20	40.89
5773	NYSE	TKR	Mon, Apr 27, 2015	40.23	40.72	40.20	40.54
5772	NYSE	TKR	Fri, Apr 24, 2015	40.40	40.45	39.98	40.17
5771	NYSE	TKR	Thu, Apr 23, 2015	40.17	40.59	40.03	40.37
5770	NYSE	TKR	Wed, Apr 22, 2015	40.11	40.42	39.95	40.28
5769	NYSE	TKR	Tue, Apr 21, 2015	40.72	40.81	40.00	40.08
5768	NYSE	TKR	Mon, Apr 20, 2015	40.54	40.98	40.54	40.60
5767	NYSE	TKR	Fri, Apr 17, 2015	41.26	41.31	40.24	40.38
5766	NYSE	TKR	Thu, Apr 16, 2015	42.04	42.23	41.70	41.78
5765	NYSE	TKR	Wed, Apr 15, 2015	41.64	42.33	41.58	42.05
5764	NYSE	TKR	Tue, Apr 14, 2015	41.55	41.80	41.38	41.57
5763	NYSE	TKR	Mon, Apr 13, 2015	41.59	42.00	41.42	41.61
5762	NYSE	TKR	Fri, Apr 10, 2015	41.67	41.84	41.55	41.76
5761	NYSE	TKR	Thu, Apr 9, 2015	41.62	41.72	41.43	41.56
5760	NYSE	TKR	Wed, Apr 8, 2015	42.03	42.30	41.64	41.71
5759	NYSE	TKR	Tue, Apr 7, 2015	42.81	42.83	42.07	42.14
5758	NYSE	TKR	Mon, Apr 6, 2015	42.13	43.06	42.02	42.88
5757	NYSE	TKR	Thu, Apr 2, 2015	41.92	42.85	41.92	42.33
5756	NYSE	TKR	Wed, Apr 1, 2015	42.06	42.24	41.77	42.07
5755	NYSE	TKR	Tue, Mar 31, 2015	41.78	42.18	41.58	42.14
5754	NYSE	TKR	Mon, Mar 30, 2015	41.03	42.19	41.03	42.06
5753	NYSE	TKR	Fri, Mar 27, 2015	40.91	41.18	40.68	40.80
5752	NYSE	TKR	Thu, Mar 26, 2015	41.08	41.40	40.97	41.05
5751	NYSE	TKR	Wed, Mar 25, 2015	41.48	41.81	41.12	41.15
5750	NYSE	TKR	Tue, Mar 24, 2015	41.50	41.66	41.25	41.34
5749	NYSE	TKR	Mon, Mar 23, 2015	41.70	41.95	41.54	41.58
5748	NYSE	TKR	Fri, Mar 20, 2015	41.41	41.77	41.23	41.70
5747	NYSE	TKR	Thu, Mar 19, 2015	41.41	41.72	40.97	41.11
5746	NYSE	TKR	Wed, Mar 18, 2015	40.88	41.88	40.83	41.61
5745	NYSE	TKR	Tue, Mar 17, 2015	41.57	41.57	40.97	41.10
5744	NYSE	TKR	Mon, Mar 16, 2015	41.95	42.16	41.65	41.82
5743	NYSE	TKR	Fri, Mar 13, 2015	42.06	42.15	41.22	41.76
5742	NYSE	TKR	Thu, Mar 12, 2015	42.17	42.65	42.08	42.19
5741	NYSE	TKR	Wed, Mar 11, 2015	42.20	42.27	41.69	41.89
5740	NYSE	TKR	Tue, Mar 10, 2015	42.22	42.51	42.16	42.19
5739	NYSE	TKR	Mon, Mar 9, 2015	42.35	42.72	42.24	42.62
5738	NYSE	TKR	Fri, Mar 6, 2015	42.37	42.88	42.18	42.35
5737	NYSE	TKR	Thu, Mar 5, 2015	42.40	42.76	42.40	42.70
5736	NYSE	TKR	Wed, Mar 4, 2015	42.97	43.02	42.35	42.55
5735	NYSE	TKR	Tue, Mar 3, 2015	43.46	43.47	42.82	42.97
5734	NYSE	TKR	Mon, Mar 2, 2015	43.26	43.56	42.69	43.50
5733	NYSE	TKR	Fri, Feb 27, 2015	42.54	42.72	42.28	42.48
5732	NYSE	TKR	Thu, Feb 26, 2015	42.50	42.67	42.32	42.53
5731	NYSE	TKR	Wed, Feb 25, 2015	42.35	42.63	42.09	42.51
5730	NYSE	TKR	Tue, Feb 24, 2015	42.29	42.62	42.14	42.54
5729	NYSE	TKR	Mon, Feb 23, 2015	42.12	42.28	41.83	42.15
5728	NYSE	TKR	Fri, Feb 20, 2015	42.01	42.44	41.59	42.43
5727	NYSE	TKR	Thu, Feb 19, 2015	41.86	42.45	41.79	42.18
5726	NYSE	TKR	Wed, Feb 18, 2015	42.45	42.78	42.15	42.28
5725	NYSE	TKR	Tue, Feb 17, 2015	42.48	42.56	41.92	42.54
5724	NYSE	TKR	Fri, Feb 13, 2015	42.29	42.82	42.02	42.53
5723	NYSE	TKR	Thu, Feb 12, 2015	41.79	42.19	41.66	42.07
5722	NYSE	TKR	Wed, Feb 11, 2015	40.72	41.55	40.56	41.44
5721	NYSE	TKR	Tue, Feb 10, 2015	40.71	40.86	40.42	40.78
5720	NYSE	TKR	Mon, Feb 9, 2015	40.30	40.67	40.29	40.55
5719	NYSE	TKR	Fri, Feb 6, 2015	40.11	40.63	40.11	40.42
5718	NYSE	TKR	Thu, Feb 5, 2015	39.73	40.30	39.58	40.12
5717	NYSE	TKR	Wed, Feb 4, 2015	40.06	40.28	39.48	39.79
5716	NYSE	TKR	Tue, Feb 3, 2015	39.75	40.77	39.49	40.45
5715	NYSE	TKR	Mon, Feb 2, 2015	38.19	39.53	38.05	39.40
5714	NYSE	TKR	Fri, Jan 30, 2015	38.01	38.63	37.92	38.01
5713	NYSE	TKR	Thu, Jan 29, 2015	39.81	40.88	37.65	38.48
5712	NYSE	TKR	Wed, Jan 28, 2015	41.34	41.57	40.41	40.53
5711	NYSE	TKR	Tue, Jan 27, 2015	41.48	41.68	40.61	41.11
5710	NYSE	TKR	Mon, Jan 26, 2015	41.77	42.35	41.46	42.25
5709	NYSE	TKR	Fri, Jan 23, 2015	41.88	42.13	41.62	41.70
5708	NYSE	TKR	Thu, Jan 22, 2015	41.55	42.12	41.15	42.03
5707	NYSE	TKR	Wed, Jan 21, 2015	40.34	41.33	40.29	41.23
5706	NYSE	TKR	Tue, Jan 20, 2015	40.54	40.96	40.22	40.36
5705	NYSE	TKR	Fri, Jan 16, 2015	40.36	40.82	40.05	40.69
5704	NYSE	TKR	Thu, Jan 15, 2015	41.07	41.20	40.45	40.49
5703	NYSE	TKR	Wed, Jan 14, 2015	40.46	41.10	40.28	40.78
5702	NYSE	TKR	Tue, Jan 13, 2015	41.54	42.08	40.61	41.08
5701	NYSE	TKR	Mon, Jan 12, 2015	41.05	41.31	40.30	41.20
5700	NYSE	TKR	Fri, Jan 9, 2015	41.62	41.76	40.78	41.15
5699	NYSE	TKR	Thu, Jan 8, 2015	41.30	41.85	41.13	41.48
5698	NYSE	TKR	Wed, Jan 7, 2015	40.90	41.08	40.46	40.84
5697	NYSE	TKR	Tue, Jan 6, 2015	41.42	41.66	40.35	40.57
5696	NYSE	TKR	Mon, Jan 5, 2015	42.25	42.41	41.38	41.43
5695	NYSE	TKR	Fri, Jan 2, 2015	42.78	43.05	42.05	42.73
5694	NYSE	TKR	Wed, Dec 31, 2014	43.51	43.76	42.65	42.68
5693	NYSE	TKR	Tue, Dec 30, 2014	43.83	44.05	43.49	43.52
5692	NYSE	TKR	Mon, Dec 29, 2014	43.83	44.30	43.69	44.04
5691	NYSE	TKR	Fri, Dec 26, 2014	43.66	44.08	43.55	43.83
5690	NYSE	TKR	Wed, Dec 24, 2014	43.77	43.88	43.52	43.60
5689	NYSE	TKR	Tue, Dec 23, 2014	43.73	44.14	43.59	43.70
5688	NYSE	TKR	Mon, Dec 22, 2014	43.20	43.50	43.05	43.46
5687	NYSE	TKR	Fri, Dec 19, 2014	42.58	43.66	42.38	43.23
5686	NYSE	TKR	Thu, Dec 18, 2014	42.03	42.59	41.64	42.59
5685	NYSE	TKR	Wed, Dec 17, 2014	40.59	41.40	40.02	41.28
5684	NYSE	TKR	Tue, Dec 16, 2014	40.60	41.85	40.52	40.56
5683	NYSE	TKR	Mon, Dec 15, 2014	40.90	41.18	40.37	40.66
5682	NYSE	TKR	Fri, Dec 12, 2014	41.32	41.55	40.59	40.64
5681	NYSE	TKR	Thu, Dec 11, 2014	41.36	42.49	41.36	41.75
5680	NYSE	TKR	Wed, Dec 10, 2014	42.83	42.86	41.11	41.31
5679	NYSE	TKR	Tue, Dec 9, 2014	41.92	43.14	41.92	43.08
5678	NYSE	TKR	Mon, Dec 8, 2014	43.17	43.20	42.30	42.42
5677	NYSE	TKR	Fri, Dec 5, 2014	42.64	43.28	42.57	43.20
5676	NYSE	TKR	Thu, Dec 4, 2014	42.97	43.15	42.45	42.66
5675	NYSE	TKR	Wed, Dec 3, 2014	42.88	43.53	42.73	43.21
5674	NYSE	TKR	Tue, Dec 2, 2014	42.15	42.90	42.06	42.71
5673	NYSE	TKR	Mon, Dec 1, 2014	42.56	42.62	41.91	42.11
5672	NYSE	TKR	Fri, Nov 28, 2014	43.34	43.34	42.66	42.79
5671	NYSE	TKR	Wed, Nov 26, 2014	44.13	44.13	43.36	43.48
5670	NYSE	TKR	Tue, Nov 25, 2014	43.30	44.13	43.15	44.06
5669	NYSE	TKR	Mon, Nov 24, 2014	43.42	43.67	43.06	43.18
5668	NYSE	TKR	Fri, Nov 21, 2014	43.33	43.80	43.33	43.42
5667	NYSE	TKR	Thu, Nov 20, 2014	41.87	42.79	41.75	42.69
5666	NYSE	TKR	Wed, Nov 19, 2014	43.46	43.46	42.28	42.45
5665	NYSE	TKR	Tue, Nov 18, 2014	43.22	43.89	43.21	43.54
5664	NYSE	TKR	Mon, Nov 17, 2014	42.67	43.28	42.55	43.17
5663	NYSE	TKR	Fri, Nov 14, 2014	42.67	43.14	42.57	42.87
5662	NYSE	TKR	Thu, Nov 13, 2014	43.28	43.45	43.21	43.20
5661	NYSE	TKR	Wed, Nov 12, 2014	43.27	43.61	43.16	43.28
5660	NYSE	TKR	Tue, Nov 11, 2014	43.38	43.70	43.26	43.50
5659	NYSE	TKR	Mon, Nov 10, 2014	43.26	43.84	43.20	43.45
5658	NYSE	TKR	Fri, Nov 7, 2014	43.72	43.98	43.47	43.50
5657	NYSE	TKR	Thu, Nov 6, 2014	43.39	43.75	43.23	43.61
5656	NYSE	TKR	Wed, Nov 5, 2014	43.07	43.40	42.59	43.36
5655	NYSE	TKR	Tue, Nov 4, 2014	43.13	43.15	42.55	42.74
5654	NYSE	TKR	Mon, Nov 3, 2014	42.95	43.66	42.68	43.21
5653	NYSE	TKR	Fri, Oct 31, 2014	42.15	43.03	41.84	42.99
5652	NYSE	TKR	Thu, Oct 30, 2014	41.38	41.88	41.11	41.82
5651	NYSE	TKR	Wed, Oct 29, 2014	42.27	42.27	41.24	41.67
5650	NYSE	TKR	Tue, Oct 28, 2014	42.95	42.99	41.56	41.85
5649	NYSE	TKR	Mon, Oct 27, 2014	41.08	41.63	40.99	41.40
5648	NYSE	TKR	Fri, Oct 24, 2014	41.34	41.67	40.90	41.57
5647	NYSE	TKR	Thu, Oct 23, 2014	40.73	41.70	40.71	41.42
5646	NYSE	TKR	Wed, Oct 22, 2014	41.14	41.34	40.15	40.18
5645	NYSE	TKR	Tue, Oct 21, 2014	40.00	41.07	39.93	41.03
5644	NYSE	TKR	Mon, Oct 20, 2014	39.51	39.84	39.34	39.71
5643	NYSE	TKR	Fri, Oct 17, 2014	39.14	39.89	39.11	39.51
5642	NYSE	TKR	Thu, Oct 16, 2014	38.36	39.20	37.90	38.92
5641	NYSE	TKR	Wed, Oct 15, 2014	38.03	39.16	37.62	38.86
5640	NYSE	TKR	Tue, Oct 14, 2014	38.47	39.35	38.43	38.74
5639	NYSE	TKR	Mon, Oct 13, 2014	38.42	39.29	38.21	38.23
5638	NYSE	TKR	Fri, Oct 10, 2014	39.39	39.48	38.45	38.50
5637	NYSE	TKR	Thu, Oct 9, 2014	40.56	40.76	39.46	39.46
5636	NYSE	TKR	Wed, Oct 8, 2014	40.30	40.67	39.57	40.66
5635	NYSE	TKR	Tue, Oct 7, 2014	41.13	41.25	40.34	40.34
5634	NYSE	TKR	Mon, Oct 6, 2014	41.46	41.75	41.40	41.51
5633	NYSE	TKR	Fri, Oct 3, 2014	41.48	41.61	40.99	41.29
5632	NYSE	TKR	Thu, Oct 2, 2014	41.67	41.98	41.19	41.26
5631	NYSE	TKR	Wed, Oct 1, 2014	42.26	42.27	40.97	41.67
5630	NYSE	TKR	Tue, Sep 30, 2014	43.01	43.01	42.34	42.39
5629	NYSE	TKR	Mon, Sep 29, 2014	42.78	43.29	42.63	42.97
5628	NYSE	TKR	Fri, Sep 26, 2014	42.89	43.30	42.75	43.24
5627	NYSE	TKR	Thu, Sep 25, 2014	43.21	43.21	42.66	42.90
5626	NYSE	TKR	Wed, Sep 24, 2014	43.54	43.63	43.14	43.35
5625	NYSE	TKR	Tue, Sep 23, 2014	43.94	44.16	43.58	43.58
5624	NYSE	TKR	Mon, Sep 22, 2014	44.63	44.63	43.92	44.08
5623	NYSE	TKR	Fri, Sep 19, 2014	45.58	45.58	44.76	44.88
5622	NYSE	TKR	Thu, Sep 18, 2014	44.75	45.32	44.46	45.30
5621	NYSE	TKR	Wed, Sep 17, 2014	44.63	45.12	44.43	44.55
5620	NYSE	TKR	Tue, Sep 16, 2014	44.55	44.80	44.18	44.52
5619	NYSE	TKR	Mon, Sep 15, 2014	45.17	45.19	44.61	44.77
5618	NYSE	TKR	Fri, Sep 12, 2014	45.25	45.51	44.95	45.18
5617	NYSE	TKR	Thu, Sep 11, 2014	44.37	45.37	44.37	45.18
5616	NYSE	TKR	Wed, Sep 10, 2014	44.44	44.73	44.15	44.60
5615	NYSE	TKR	Tue, Sep 9, 2014	44.87	44.97	44.48	44.61
5614	NYSE	TKR	Mon, Sep 8, 2014	44.77	45.05	44.30	44.85
5613	NYSE	TKR	Fri, Sep 5, 2014	45.11	45.18	44.75	45.00
5612	NYSE	TKR	Thu, Sep 4, 2014	45.01	45.68	44.93	45.11
5611	NYSE	TKR	Wed, Sep 3, 2014	45.59	45.75	44.86	45.02
5610	NYSE	TKR	Tue, Sep 2, 2014	45.28	45.94	45.19	45.25
5609	NYSE	TKR	Fri, Aug 29, 2014	45.55	45.68	45.22	45.29
5608	NYSE	TKR	Thu, Aug 28, 2014	45.17	45.55	44.95	45.37
5607	NYSE	TKR	Wed, Aug 27, 2014	45.52	45.69	45.20	45.43
5606	NYSE	TKR	Tue, Aug 26, 2014	45.75	46.03	45.53	45.57
5605	NYSE	TKR	Mon, Aug 25, 2014	45.87	46.13	45.46	45.56
5604	NYSE	TKR	Fri, Aug 22, 2014	45.62	45.87	45.15	45.65
5603	NYSE	TKR	Thu, Aug 21, 2014	46.00	46.22	45.43	45.66
5602	NYSE	TKR	Wed, Aug 20, 2014	46.02	46.25	45.75	46.02
5601	NYSE	TKR	Tue, Aug 19, 2014	46.24	46.27	45.92	46.00
5600	NYSE	TKR	Mon, Aug 18, 2014	45.90	46.26	45.90	46.14
5599	NYSE	TKR	Fri, Aug 15, 2014	45.95	46.09	45.25	45.63
5598	NYSE	TKR	Thu, Aug 14, 2014	46.40	46.44	45.88	46.08
5597	NYSE	TKR	Wed, Aug 13, 2014	45.74	46.42	45.30	46.26
5596	NYSE	TKR	Tue, Aug 12, 2014	45.48	45.83	44.94	45.45
5595	NYSE	TKR	Mon, Aug 11, 2014	46.18	46.28	45.35	45.49
5594	NYSE	TKR	Fri, Aug 8, 2014	44.90	45.93	44.71	45.87
5593	NYSE	TKR	Thu, Aug 7, 2014	45.43	45.75	44.88	44.95
5592	NYSE	TKR	Wed, Aug 6, 2014	44.95	45.45	44.72	45.31
5591	NYSE	TKR	Tue, Aug 5, 2014	45.20	45.59	44.80	45.14
5590	NYSE	TKR	Mon, Aug 4, 2014	44.72	45.44	44.59	45.29
5589	NYSE	TKR	Fri, Aug 1, 2014	44.04	44.65	43.87	44.51
5588	NYSE	TKR	Thu, Jul 31, 2014	44.39	45.01	43.62	44.30
5587	NYSE	TKR	Wed, Jul 30, 2014	47.02	47.37	46.32	46.50
5586	NYSE	TKR	Tue, Jul 29, 2014	47.83	48.05	47.01	47.01
5585	NYSE	TKR	Mon, Jul 28, 2014	48.18	48.42	47.70	47.85
5584	NYSE	TKR	Fri, Jul 25, 2014	48.45	48.60	48.07	48.25
5583	NYSE	TKR	Thu, Jul 24, 2014	49.09	49.32	48.47	48.65
5582	NYSE	TKR	Wed, Jul 23, 2014	49.12	49.19	48.69	49.07
5581	NYSE	TKR	Tue, Jul 22, 2014	48.92	49.50	48.86	49.05
5580	NYSE	TKR	Mon, Jul 21, 2014	48.00	48.89	48.00	48.69
5579	NYSE	TKR	Fri, Jul 18, 2014	47.80	48.29	47.66	48.22
5578	NYSE	TKR	Thu, Jul 17, 2014	47.71	48.33	47.54	47.78
5577	NYSE	TKR	Wed, Jul 16, 2014	47.75	48.14	47.49	47.90
5576	NYSE	TKR	Tue, Jul 15, 2014	47.80	48.19	47.50	47.54
5575	NYSE	TKR	Mon, Jul 14, 2014	48.19	48.41	47.80	47.85
5574	NYSE	TKR	Fri, Jul 11, 2014	47.46	47.85	47.21	47.79
5573	NYSE	TKR	Thu, Jul 10, 2014	48.10	48.10	47.33	47.57
5572	NYSE	TKR	Wed, Jul 9, 2014	48.43	48.97	48.23	48.36
5571	NYSE	TKR	Tue, Jul 8, 2014	48.55	48.60	47.85	48.32
5570	NYSE	TKR	Mon, Jul 7, 2014	49.08	49.21	48.55	48.77
5569	NYSE	TKR	Thu, Jul 3, 2014	49.72	49.96	49.46	49.57
5568	NYSE	TKR	Wed, Jul 2, 2014	48.03	49.83	47.96	49.73
5567	NYSE	TKR	Tue, Jul 1, 2014	48.56	49.34	47.86	48.20
5566	NYSE	TKR	Mon, Jun 30, 2014	48.22	48.70	47.85	48.56
5565	NYSE	TKR	Fri, Jun 27, 2014	48.04	48.24	47.72	48.19
5564	NYSE	TKR	Thu, Jun 26, 2014	48.32	48.39	47.61	48.12
5563	NYSE	TKR	Wed, Jun 25, 2014	47.92	48.50	47.91	48.41
5562	NYSE	TKR	Tue, Jun 24, 2014	48.02	48.43	47.91	48.09
5561	NYSE	TKR	Mon, Jun 23, 2014	48.46	48.46	47.91	48.30
5560	NYSE	TKR	Fri, Jun 20, 2014	49.76	49.76	48.25	48.28
5559	NYSE	TKR	Thu, Jun 19, 2014	48.30	49.57	47.99	49.16
5558	NYSE	TKR	Wed, Jun 18, 2014	47.66	47.79	47.12	47.66
5557	NYSE	TKR	Tue, Jun 17, 2014	47.80	48.06	47.41	47.53
5556	NYSE	TKR	Mon, Jun 16, 2014	47.68	47.96	47.43	47.77
5555	NYSE	TKR	Fri, Jun 13, 2014	47.48	47.76	47.22	47.71
5554	NYSE	TKR	Thu, Jun 12, 2014	47.37	47.71	47.12	47.50
5553	NYSE	TKR	Wed, Jun 11, 2014	47.36	47.52	47.12	47.50
5552	NYSE	TKR	Tue, Jun 10, 2014	47.47	47.75	47.12	47.65
5551	NYSE	TKR	Mon, Jun 9, 2014	47.31	47.91	47.31	47.59
5550	NYSE	TKR	Fri, Jun 6, 2014	47.19	47.33	47.13	47.25
5549	NYSE	TKR	Thu, Jun 5, 2014	46.71	47.23	46.42	47.14
5548	NYSE	TKR	Wed, Jun 4, 2014	46.26	46.60	46.25	46.48
5547	NYSE	TKR	Tue, Jun 3, 2014	46.39	47.01	46.19	46.45
5546	NYSE	TKR	Mon, Jun 2, 2014	45.97	46.62	45.64	46.60
5545	NYSE	TKR	Fri, May 30, 2014	45.91	46.17	45.65	45.97
5544	NYSE	TKR	Thu, May 29, 2014	45.94	46.05	45.39	46.05
5543	NYSE	TKR	Wed, May 28, 2014	45.92	46.08	45.44	45.82
5542	NYSE	TKR	Tue, May 27, 2014	46.12	46.32	45.52	46.00
5541	NYSE	TKR	Fri, May 23, 2014	44.84	45.99	44.68	45.93
5540	NYSE	TKR	Thu, May 22, 2014	45.48	45.58	44.83	44.86
5539	NYSE	TKR	Wed, May 21, 2014	44.53	45.46	44.47	45.37
5538	NYSE	TKR	Tue, May 20, 2014	45.30	45.30	44.08	44.48
5537	NYSE	TKR	Mon, May 19, 2014	44.42	45.52	44.36	45.43
5536	NYSE	TKR	Fri, May 16, 2014	44.58	44.68	44.16	44.56
5535	NYSE	TKR	Thu, May 15, 2014	44.46	44.84	43.68	44.61
5534	NYSE	TKR	Wed, May 14, 2014	45.19	45.30	44.53	44.64
5533	NYSE	TKR	Tue, May 13, 2014	45.77	45.77	45.11	45.34
5532	NYSE	TKR	Mon, May 12, 2014	45.01	45.66	45.01	45.60
5531	NYSE	TKR	Fri, May 9, 2014	44.72	45.07	44.38	44.71
5530	NYSE	TKR	Thu, May 8, 2014	45.17	45.48	44.51	44.69
5529	NYSE	TKR	Wed, May 7, 2014	45.09	45.37	44.74	45.29
5528	NYSE	TKR	Tue, May 6, 2014	45.24	45.24	44.61	44.96
5527	NYSE	TKR	Mon, May 5, 2014	44.65	45.16	44.33	44.91
5526	NYSE	TKR	Fri, May 2, 2014	45.26	45.77	44.92	45.06
5525	NYSE	TKR	Thu, May 1, 2014	45.26	45.63	44.95	45.21
5524	NYSE	TKR	Wed, Apr 30, 2014	44.59	45.40	44.54	45.16
5523	NYSE	TKR	Tue, Apr 29, 2014	44.71	44.91	44.26	44.63
5522	NYSE	TKR	Mon, Apr 28, 2014	44.10	44.74	43.65	44.50
5521	NYSE	TKR	Fri, Apr 25, 2014	45.52	45.82	43.84	43.96
5520	NYSE	TKR	Thu, Apr 24, 2014	43.80	45.81	43.80	45.52
5519	NYSE	TKR	Wed, Apr 23, 2014	43.22	43.35	42.41	42.72
5518	NYSE	TKR	Tue, Apr 22, 2014	42.63	43.52	42.54	43.29
5517	NYSE	TKR	Mon, Apr 21, 2014	42.67	42.80	42.09	42.62
5516	NYSE	TKR	Thu, Apr 17, 2014	42.55	43.27	42.49	42.67
5515	NYSE	TKR	Wed, Apr 16, 2014	42.37	42.64	42.06	42.58
5514	NYSE	TKR	Tue, Apr 15, 2014	42.14	42.32	41.30	41.94
5513	NYSE	TKR	Mon, Apr 14, 2014	42.02	42.32	41.53	41.86
5512	NYSE	TKR	Fri, Apr 11, 2014	41.53	42.20	41.47	41.61
5511	NYSE	TKR	Thu, Apr 10, 2014	43.09	43.19	41.94	41.99
5510	NYSE	TKR	Wed, Apr 9, 2014	42.63	43.32	42.39	43.22
5509	NYSE	TKR	Tue, Apr 8, 2014	41.86	42.59	41.57	42.25
5508	NYSE	TKR	Mon, Apr 7, 2014	42.57	42.72	41.54	41.81
5507	NYSE	TKR	Fri, Apr 4, 2014	43.67	44.25	42.67	42.71
5506	NYSE	TKR	Thu, Apr 3, 2014	43.37	43.64	43.00	43.35
5505	NYSE	TKR	Wed, Apr 2, 2014	42.27	43.50	42.17	43.37
5504	NYSE	TKR	Tue, Apr 1, 2014	42.19	42.57	42.13	42.14
5503	NYSE	TKR	Mon, Mar 31, 2014	42.32	42.60	41.91	42.08
5502	NYSE	TKR	Fri, Mar 28, 2014	41.54	42.62	41.48	41.94
5501	NYSE	TKR	Thu, Mar 27, 2014	41.07	41.54	40.93	41.35
5500	NYSE	TKR	Wed, Mar 26, 2014	42.04	42.28	41.08	41.10
5499	NYSE	TKR	Tue, Mar 25, 2014	42.29	42.92	41.80	41.86
5498	NYSE	TKR	Mon, Mar 24, 2014	43.33	43.55	42.53	42.84
5497	NYSE	TKR	Fri, Mar 21, 2014	42.90	43.76	42.83	43.12
5496	NYSE	TKR	Thu, Mar 20, 2014	42.39	42.72	42.18	42.60
5495	NYSE	TKR	Wed, Mar 19, 2014	42.43	42.75	42.04	42.48
5494	NYSE	TKR	Tue, Mar 18, 2014	42.47	42.95	42.29	42.41
5493	NYSE	TKR	Mon, Mar 17, 2014	42.28	43.02	42.28	42.52
5492	NYSE	TKR	Fri, Mar 14, 2014	42.43	42.85	41.90	42.01
5491	NYSE	TKR	Thu, Mar 13, 2014	42.90	43.11	42.17	42.48
5490	NYSE	TKR	Wed, Mar 12, 2014	42.33	42.70	42.19	42.68
5489	NYSE	TKR	Tue, Mar 11, 2014	42.77	43.28	42.16	42.64
5488	NYSE	TKR	Mon, Mar 10, 2014	43.24	43.48	42.57	42.62
5487	NYSE	TKR	Fri, Mar 7, 2014	43.80	43.93	43.32	43.59
5486	NYSE	TKR	Thu, Mar 6, 2014	43.43	43.91	43.26	43.65
5485	NYSE	TKR	Wed, Mar 5, 2014	43.45	43.58	43.15	43.30
5484	NYSE	TKR	Tue, Mar 4, 2014	43.32	43.62	43.11	43.35
5483	NYSE	TKR	Mon, Mar 3, 2014	42.54	43.05	42.36	42.71
5482	NYSE	TKR	Fri, Feb 28, 2014	42.90	43.52	42.80	43.21
5481	NYSE	TKR	Thu, Feb 27, 2014	42.72	43.02	42.24	42.86
5480	NYSE	TKR	Wed, Feb 26, 2014	42.46	43.07	42.46	42.91
5479	NYSE	TKR	Tue, Feb 25, 2014	42.37	42.54	41.99	42.35
5478	NYSE	TKR	Mon, Feb 24, 2014	42.17	43.17	42.07	42.36
5477	NYSE	TKR	Fri, Feb 21, 2014	42.50	42.54	42.12	42.20
5476	NYSE	TKR	Thu, Feb 20, 2014	41.82	42.53	41.80	42.44
5475	NYSE	TKR	Wed, Feb 19, 2014	42.27	42.69	41.85	41.99
5474	NYSE	TKR	Tue, Feb 18, 2014	42.90	42.90	41.99	42.51
5473	NYSE	TKR	Fri, Feb 14, 2014	41.74	42.90	41.62	42.71
5472	NYSE	TKR	Thu, Feb 13, 2014	40.88	41.85	40.74	41.62
5471	NYSE	TKR	Wed, Feb 12, 2014	40.43	41.54	40.18	41.30
5470	NYSE	TKR	Tue, Feb 11, 2014	40.57	40.97	40.12	40.43
5469	NYSE	TKR	Mon, Feb 10, 2014	40.31	40.42	39.64	40.35
5468	NYSE	TKR	Fri, Feb 7, 2014	40.14	40.64	39.83	40.45
5467	NYSE	TKR	Thu, Feb 6, 2014	39.29	40.00	38.95	39.89
5466	NYSE	TKR	Wed, Feb 5, 2014	39.72	39.92	38.87	39.13
5465	NYSE	TKR	Tue, Feb 4, 2014	38.69	39.98	38.24	39.92
5464	NYSE	TKR	Mon, Feb 3, 2014	40.14	40.42	38.50	38.50
5463	NYSE	TKR	Fri, Jan 31, 2014	40.47	41.03	40.29	40.33
5462	NYSE	TKR	Thu, Jan 30, 2014	40.34	41.80	39.78	41.25
5461	NYSE	TKR	Wed, Jan 29, 2014	38.70	39.28	38.54	39.04
5460	NYSE	TKR	Tue, Jan 28, 2014	38.18	39.45	38.18	39.20
5459	NYSE	TKR	Mon, Jan 27, 2014	38.30	38.68	37.59	38.03
5458	NYSE	TKR	Fri, Jan 24, 2014	39.30	39.39	38.18	38.27
5457	NYSE	TKR	Thu, Jan 23, 2014	39.71	39.81	39.31	39.75
5456	NYSE	TKR	Wed, Jan 22, 2014	40.15	40.15	39.71	39.98
5455	NYSE	TKR	Tue, Jan 21, 2014	39.48	40.07	39.37	40.00
5454	NYSE	TKR	Fri, Jan 17, 2014	40.07	40.07	39.22	39.37
5453	NYSE	TKR	Thu, Jan 16, 2014	40.33	40.46	39.89	40.23
5452	NYSE	TKR	Wed, Jan 15, 2014	39.29	40.46	39.23	40.31
5451	NYSE	TKR	Tue, Jan 14, 2014	38.40	39.32	38.40	39.31
5450	NYSE	TKR	Mon, Jan 13, 2014	38.97	39.37	38.24	38.34
5449	NYSE	TKR	Fri, Jan 10, 2014	38.86	39.18	38.80	39.04
5448	NYSE	TKR	Thu, Jan 9, 2014	39.29	39.48	38.74	38.86
5447	NYSE	TKR	Wed, Jan 8, 2014	38.98	39.49	38.80	39.29
5446	NYSE	TKR	Tue, Jan 7, 2014	38.85	39.29	38.60	39.02
5445	NYSE	TKR	Mon, Jan 6, 2014	39.23	39.34	38.65	38.67
5444	NYSE	TKR	Fri, Jan 3, 2014	39.03	39.33	38.93	39.07
5443	NYSE	TKR	Thu, Jan 2, 2014	39.35	39.66	38.95	38.98
5442	NYSE	TKR	Tue, Dec 31, 2013	39.49	39.71	39.27	39.42
5441	NYSE	TKR	Mon, Dec 30, 2013	39.25	39.52	39.11	39.44
5440	NYSE	TKR	Fri, Dec 27, 2013	39.16	39.36	38.98	39.19
5439	NYSE	TKR	Thu, Dec 26, 2013	38.66	39.32	38.59	39.15
5438	NYSE	TKR	Tue, Dec 24, 2013	38.34	38.87	38.34	38.71
5437	NYSE	TKR	Mon, Dec 23, 2013	38.49	38.99	38.09	38.49
5436	NYSE	TKR	Fri, Dec 20, 2013	37.70	38.74	37.58	38.38
5435	NYSE	TKR	Thu, Dec 19, 2013	37.48	37.91	37.33	37.55
5434	NYSE	TKR	Wed, Dec 18, 2013	37.37	37.50	36.33	37.47
5433	NYSE	TKR	Tue, Dec 17, 2013	37.30	37.83	37.25	37.36
5432	NYSE	TKR	Mon, Dec 16, 2013	37.08	37.45	37.05	37.32
5431	NYSE	TKR	Fri, Dec 13, 2013	36.49	37.00	36.45	36.98
5430	NYSE	TKR	Thu, Dec 12, 2013	36.28	36.57	35.95	36.48
5429	NYSE	TKR	Wed, Dec 11, 2013	37.20	37.35	36.22	36.37
5428	NYSE	TKR	Tue, Dec 10, 2013	37.05	37.21	36.83	37.19
5427	NYSE	TKR	Mon, Dec 9, 2013	37.31	37.79	36.98	37.15
5426	NYSE	TKR	Fri, Dec 6, 2013	37.39	37.81	37.19	37.30
5425	NYSE	TKR	Thu, Dec 5, 2013	36.82	37.19	36.29	36.91
5424	NYSE	TKR	Wed, Dec 4, 2013	36.37	37.00	36.24	36.88
5423	NYSE	TKR	Tue, Dec 3, 2013	36.52	36.72	36.42	36.47
5422	NYSE	TKR	Mon, Dec 2, 2013	37.06	37.23	36.51	36.60
5421	NYSE	TKR	Fri, Nov 29, 2013	37.05	37.45	37.05	37.05
5420	NYSE	TKR	Wed, Nov 27, 2013	37.40	37.43	36.91	37.03
5419	NYSE	TKR	Tue, Nov 26, 2013	37.48	37.64	37.30	37.36
5418	NYSE	TKR	Mon, Nov 25, 2013	37.61	38.01	37.39	37.51
5417	NYSE	TKR	Fri, Nov 22, 2013	37.75	37.76	37.18	37.49
5416	NYSE	TKR	Thu, Nov 21, 2013	37.49	37.72	37.37	37.70
5415	NYSE	TKR	Wed, Nov 20, 2013	37.74	38.13	37.40	37.44
5414	NYSE	TKR	Tue, Nov 19, 2013	37.96	38.27	37.30	37.54
5413	NYSE	TKR	Mon, Nov 18, 2013	38.25	38.51	37.81	37.95
5412	NYSE	TKR	Fri, Nov 15, 2013	38.47	38.53	38.05	38.14
5411	NYSE	TKR	Thu, Nov 14, 2013	38.37	38.55	38.14	38.49
5410	NYSE	TKR	Wed, Nov 13, 2013	37.60	38.49	37.41	38.41
5409	NYSE	TKR	Tue, Nov 12, 2013	38.06	38.28	37.60	37.76
5408	NYSE	TKR	Mon, Nov 11, 2013	38.04	38.35	38.01	38.14
5407	NYSE	TKR	Fri, Nov 8, 2013	37.46	38.16	37.43	38.01
5406	NYSE	TKR	Thu, Nov 7, 2013	38.46	38.74	37.40	37.42
5405	NYSE	TKR	Wed, Nov 6, 2013	38.88	39.04	38.11	38.49
5404	NYSE	TKR	Tue, Nov 5, 2013	39.00	39.15	38.68	38.69
5403	NYSE	TKR	Mon, Nov 4, 2013	38.23	39.22	38.16	39.04
5402	NYSE	TKR	Fri, Nov 1, 2013	37.82	38.29	37.41	38.02
5401	NYSE	TKR	Thu, Oct 31, 2013	37.71	38.15	37.36	37.81
5400	NYSE	TKR	Wed, Oct 30, 2013	38.18	38.33	37.62	37.68
5399	NYSE	TKR	Tue, Oct 29, 2013	37.18	38.06	37.10	38.03
5398	NYSE	TKR	Mon, Oct 28, 2013	36.78	37.40	36.61	37.17
5397	NYSE	TKR	Fri, Oct 25, 2013	37.35	37.45	36.36	36.78
5396	NYSE	TKR	Thu, Oct 24, 2013	40.02	40.02	37.36	37.55
5395	NYSE	TKR	Wed, Oct 23, 2013	42.85	43.25	41.93	43.05
5394	NYSE	TKR	Tue, Oct 22, 2013	43.74	43.97	43.20	43.30
5393	NYSE	TKR	Mon, Oct 21, 2013	43.27	43.53	43.07	43.50
5392	NYSE	TKR	Fri, Oct 18, 2013	42.49	43.24	42.43	43.20
5391	NYSE	TKR	Thu, Oct 17, 2013	41.18	42.33	41.16	42.22
5390	NYSE	TKR	Wed, Oct 16, 2013	41.97	42.10	41.33	41.35
5389	NYSE	TKR	Tue, Oct 15, 2013	42.44	42.46	41.54	41.74
5388	NYSE	TKR	Mon, Oct 14, 2013	42.17	42.89	42.11	42.78
5387	NYSE	TKR	Fri, Oct 11, 2013	42.42	42.80	42.15	42.50
5386	NYSE	TKR	Thu, Oct 10, 2013	41.97	42.54	41.72	42.45
5385	NYSE	TKR	Wed, Oct 9, 2013	41.51	41.61	40.82	41.31
5384	NYSE	TKR	Tue, Oct 8, 2013	42.41	42.77	41.35	41.38
5383	NYSE	TKR	Mon, Oct 7, 2013	42.93	43.17	42.37	42.37
5382	NYSE	TKR	Fri, Oct 4, 2013	42.87	43.52	42.77	43.37
5381	NYSE	TKR	Thu, Oct 3, 2013	43.24	43.37	42.31	42.83
5380	NYSE	TKR	Wed, Oct 2, 2013	43.32	43.43	42.86	43.33
5379	NYSE	TKR	Tue, Oct 1, 2013	43.31	44.08	43.21	43.65
5378	NYSE	TKR	Mon, Sep 30, 2013	42.67	43.48	42.39	43.24
5377	NYSE	TKR	Fri, Sep 27, 2013	43.68	43.81	43.03	43.05
5376	NYSE	TKR	Thu, Sep 26, 2013	44.13	44.36	43.78	43.94
5375	NYSE	TKR	Wed, Sep 25, 2013	44.43	44.50	43.90	44.08
5374	NYSE	TKR	Tue, Sep 24, 2013	44.43	44.88	44.22	44.33
5373	NYSE	TKR	Mon, Sep 23, 2013	45.03	45.08	44.28	44.34
5372	NYSE	TKR	Fri, Sep 20, 2013	45.61	45.72	44.88	45.01
5371	NYSE	TKR	Thu, Sep 19, 2013	45.65	46.07	45.16	45.52
5370	NYSE	TKR	Wed, Sep 18, 2013	44.98	45.88	44.71	45.60
5369	NYSE	TKR	Tue, Sep 17, 2013	44.94	45.34	44.68	45.24
5368	NYSE	TKR	Mon, Sep 16, 2013	45.33	45.33	44.55	44.97
5367	NYSE	TKR	Fri, Sep 13, 2013	44.90	44.90	44.28	44.74
5366	NYSE	TKR	Thu, Sep 12, 2013	44.51	44.89	44.04	44.85
5365	NYSE	TKR	Wed, Sep 11, 2013	44.76	44.91	44.34	44.60
5364	NYSE	TKR	Tue, Sep 10, 2013	44.26	44.77	44.04	44.76
5363	NYSE	TKR	Mon, Sep 9, 2013	44.28	44.30	43.39	44.08
5362	NYSE	TKR	Fri, Sep 6, 2013	44.56	45.17	43.76	44.04
5361	NYSE	TKR	Thu, Sep 5, 2013	42.31	43.43	42.31	43.14
5360	NYSE	TKR	Wed, Sep 4, 2013	40.24	41.91	39.74	41.86
5359	NYSE	TKR	Tue, Sep 3, 2013	40.78	41.16	39.68	40.22
5358	NYSE	TKR	Fri, Aug 30, 2013	41.03	41.03	40.08	40.13
5357	NYSE	TKR	Thu, Aug 29, 2013	40.86	41.33	40.80	40.91
5356	NYSE	TKR	Wed, Aug 28, 2013	40.78	41.10	40.49	40.92
5355	NYSE	TKR	Tue, Aug 27, 2013	41.40	41.47	40.72	40.85
5354	NYSE	TKR	Mon, Aug 26, 2013	42.14	42.38	41.89	41.95
5353	NYSE	TKR	Fri, Aug 23, 2013	42.23	42.24	41.56	42.06
5352	NYSE	TKR	Thu, Aug 22, 2013	41.48	42.15	41.47	42.07
5351	NYSE	TKR	Wed, Aug 21, 2013	41.38	41.84	41.06	41.31
5350	NYSE	TKR	Tue, Aug 20, 2013	41.49	41.86	41.26	41.54
5349	NYSE	TKR	Mon, Aug 19, 2013	42.06	42.17	41.43	41.49
5348	NYSE	TKR	Fri, Aug 16, 2013	42.21	42.91	42.17	42.19
5347	NYSE	TKR	Thu, Aug 15, 2013	42.62	42.74	42.06	42.38
5346	NYSE	TKR	Wed, Aug 14, 2013	43.93	43.93	42.95	43.05
5345	NYSE	TKR	Tue, Aug 13, 2013	43.88	43.94	43.18	43.53
5344	NYSE	TKR	Mon, Aug 12, 2013	43.10	43.75	43.00	43.75
5343	NYSE	TKR	Fri, Aug 9, 2013	43.02	43.58	42.86	43.38
5342	NYSE	TKR	Thu, Aug 8, 2013	43.27	43.65	43.12	43.27
5341	NYSE	TKR	Wed, Aug 7, 2013	43.13	43.30	42.81	42.99
5340	NYSE	TKR	Tue, Aug 6, 2013	43.77	43.79	42.62	43.15
5339	NYSE	TKR	Mon, Aug 5, 2013	42.93	44.07	42.51	43.96
5338	NYSE	TKR	Fri, Aug 2, 2013	43.14	43.14	42.63	43.02
5337	NYSE	TKR	Thu, Aug 1, 2013	42.35	43.43	42.29	43.22
5336	NYSE	TKR	Wed, Jul 31, 2013	40.63	42.27	40.63	41.82
5335	NYSE	TKR	Tue, Jul 30, 2013	40.38	40.68	40.09	40.55
5334	NYSE	TKR	Mon, Jul 29, 2013	40.45	40.94	40.26	40.27
5333	NYSE	TKR	Fri, Jul 26, 2013	40.81	41.21	40.35	40.55
5332	NYSE	TKR	Thu, Jul 25, 2013	41.51	41.56	39.37	40.80
5331	NYSE	TKR	Wed, Jul 24, 2013	43.61	43.61	42.65	42.91
5330	NYSE	TKR	Tue, Jul 23, 2013	43.64	43.81	43.27	43.48
5329	NYSE	TKR	Mon, Jul 22, 2013	43.25	43.66	43.05	43.46
5328	NYSE	TKR	Fri, Jul 19, 2013	43.20	43.35	42.95	43.26
5327	NYSE	TKR	Thu, Jul 18, 2013	42.50	43.46	42.37	43.24
5326	NYSE	TKR	Wed, Jul 17, 2013	42.62	42.76	42.28	42.40
5325	NYSE	TKR	Tue, Jul 16, 2013	43.00	43.22	42.37	42.42
5324	NYSE	TKR	Mon, Jul 15, 2013	43.07	43.22	42.82	42.97
5323	NYSE	TKR	Fri, Jul 12, 2013	43.17	43.17	42.54	43.05
5322	NYSE	TKR	Thu, Jul 11, 2013	43.26	43.91	42.85	43.20
5321	NYSE	TKR	Wed, Jul 10, 2013	42.52	42.77	42.26	42.51
5320	NYSE	TKR	Tue, Jul 9, 2013	42.33	42.66	42.02	42.49
5319	NYSE	TKR	Mon, Jul 8, 2013	42.86	42.92	41.73	41.89
5318	NYSE	TKR	Fri, Jul 5, 2013	42.16	42.79	42.13	42.77
5317	NYSE	TKR	Wed, Jul 3, 2013	41.56	41.96	41.16	41.60
5316	NYSE	TKR	Tue, Jul 2, 2013	41.79	42.18	41.13	41.81
5315	NYSE	TKR	Mon, Jul 1, 2013	40.58	41.93	40.54	41.86
5314	NYSE	TKR	Fri, Jun 28, 2013	40.38	40.93	40.10	40.29
5313	NYSE	TKR	Thu, Jun 27, 2013	39.96	40.70	39.96	40.46
5312	NYSE	TKR	Wed, Jun 26, 2013	39.91	40.02	39.54	39.67
5311	NYSE	TKR	Tue, Jun 25, 2013	39.60	39.80	39.19	39.48
5310	NYSE	TKR	Mon, Jun 24, 2013	39.76	39.93	38.88	39.06
5309	NYSE	TKR	Fri, Jun 21, 2013	41.37	41.51	40.23	40.35
5308	NYSE	TKR	Thu, Jun 20, 2013	41.37	41.61	41.03	41.14
5307	NYSE	TKR	Wed, Jun 19, 2013	42.11	42.55	41.66	41.87
5306	NYSE	TKR	Tue, Jun 18, 2013	41.64	42.23	41.61	42.14
5305	NYSE	TKR	Mon, Jun 17, 2013	41.61	41.96	41.21	41.61
5304	NYSE	TKR	Fri, Jun 14, 2013	41.18	41.63	40.97	41.33
5303	NYSE	TKR	Thu, Jun 13, 2013	40.36	41.45	40.33	41.32
5302	NYSE	TKR	Wed, Jun 12, 2013	41.53	41.66	40.29	40.45
5301	NYSE	TKR	Tue, Jun 11, 2013	40.99	42.13	40.66	41.22
5300	NYSE	TKR	Mon, Jun 10, 2013	41.30	41.37	40.82	41.12
5299	NYSE	TKR	Fri, Jun 7, 2013	40.80	41.43	40.60	41.29
5298	NYSE	TKR	Thu, Jun 6, 2013	39.77	40.55	39.75	40.55
5297	NYSE	TKR	Wed, Jun 5, 2013	40.26	40.60	39.60	39.77
5296	NYSE	TKR	Tue, Jun 4, 2013	40.28	40.86	39.72	40.02
5295	NYSE	TKR	Mon, Jun 3, 2013	40.77	40.84	39.68	40.33
5294	NYSE	TKR	Fri, May 31, 2013	40.61	41.48	40.33	40.63
5293	NYSE	TKR	Thu, May 30, 2013	40.73	41.03	40.62	40.87
5292	NYSE	TKR	Wed, May 29, 2013	40.33	41.03	40.09	40.65
5291	NYSE	TKR	Tue, May 28, 2013	40.93	41.16	40.36	40.54
5290	NYSE	TKR	Fri, May 24, 2013	40.60	40.81	40.01	40.31
5289	NYSE	TKR	Thu, May 23, 2013	40.35	41.01	40.06	40.96
5288	NYSE	TKR	Wed, May 22, 2013	41.86	41.95	40.55	40.79
5287	NYSE	TKR	Tue, May 21, 2013	41.28	41.93	40.88	41.64
5286	NYSE	TKR	Mon, May 20, 2013	40.96	41.51	40.77	41.18
5285	NYSE	TKR	Fri, May 17, 2013	40.43	41.11	40.43	41.05
5284	NYSE	TKR	Thu, May 16, 2013	40.57	40.90	40.12	40.26
5283	NYSE	TKR	Wed, May 15, 2013	40.60	40.93	40.29	40.83
5282	NYSE	TKR	Tue, May 14, 2013	40.54	41.08	40.43	41.04
5281	NYSE	TKR	Mon, May 13, 2013	40.60	40.92	40.35	40.65
5280	NYSE	TKR	Fri, May 10, 2013	40.37	40.83	40.22	40.82
5279	NYSE	TKR	Thu, May 9, 2013	40.38	40.57	40.13	40.39
5278	NYSE	TKR	Wed, May 8, 2013	40.30	40.48	39.91	40.44
5277	NYSE	TKR	Tue, May 7, 2013	39.16	40.59	38.61	40.26
5276	NYSE	TKR	Mon, May 6, 2013	38.47	39.09	38.31	39.09
5275	NYSE	TKR	Fri, May 3, 2013	37.64	38.71	37.58	38.33
5274	NYSE	TKR	Thu, May 2, 2013	36.64	37.18	36.52	37.05
5273	NYSE	TKR	Wed, May 1, 2013	37.35	37.35	36.21	36.46
5272	NYSE	TKR	Tue, Apr 30, 2013	37.58	37.64	36.99	37.63
5271	NYSE	TKR	Mon, Apr 29, 2013	37.60	37.99	37.39	37.58
5270	NYSE	TKR	Fri, Apr 26, 2013	37.36	37.50	37.13	37.26
5269	NYSE	TKR	Thu, Apr 25, 2013	37.32	38.05	37.02	37.47
5268	NYSE	TKR	Wed, Apr 24, 2013	37.21	37.97	36.68	37.23
5267	NYSE	TKR	Tue, Apr 23, 2013	36.96	37.28	36.45	37.10
5266	NYSE	TKR	Mon, Apr 22, 2013	36.72	36.93	35.95	36.71
5265	NYSE	TKR	Fri, Apr 19, 2013	37.08	37.12	36.56	36.75
5264	NYSE	TKR	Thu, Apr 18, 2013	37.25	37.34	36.70	36.86
5263	NYSE	TKR	Wed, Apr 17, 2013	37.71	37.72	36.87	37.22
5262	NYSE	TKR	Tue, Apr 16, 2013	37.40	38.07	37.27	38.05
5261	NYSE	TKR	Mon, Apr 15, 2013	38.41	38.52	37.04	37.10
5260	NYSE	TKR	Fri, Apr 12, 2013	39.19	39.34	38.36	38.69
5259	NYSE	TKR	Thu, Apr 11, 2013	39.43	39.67	39.09	39.35
5258	NYSE	TKR	Wed, Apr 10, 2013	39.19	39.72	39.02	39.39
5257	NYSE	TKR	Tue, Apr 9, 2013	38.60	39.09	38.40	38.97
5256	NYSE	TKR	Mon, Apr 8, 2013	38.04	38.52	37.91	38.51
5255	NYSE	TKR	Fri, Apr 5, 2013	37.42	38.16	37.08	38.01
5254	NYSE	TKR	Thu, Apr 4, 2013	37.95	38.39	37.95	38.16
5253	NYSE	TKR	Wed, Apr 3, 2013	39.28	39.37	37.65	37.91
5252	NYSE	TKR	Tue, Apr 2, 2013	40.10	40.17	39.10	39.21
5251	NYSE	TKR	Mon, Apr 1, 2013	40.51	40.80	39.75	39.87
5250	NYSE	TKR	Thu, Mar 28, 2013	40.25	40.56	39.90	40.50
5249	NYSE	TKR	Wed, Mar 27, 2013	40.35	40.35	39.68	40.20
5248	NYSE	TKR	Tue, Mar 26, 2013	40.95	40.95	40.25	40.57
5247	NYSE	TKR	Mon, Mar 25, 2013	41.28	41.31	40.40	40.73
5246	NYSE	TKR	Fri, Mar 22, 2013	40.91	41.11	40.68	41.10
5245	NYSE	TKR	Thu, Mar 21, 2013	41.08	41.37	40.60	40.75
5244	NYSE	TKR	Wed, Mar 20, 2013	41.24	41.56	41.07	41.28
5243	NYSE	TKR	Tue, Mar 19, 2013	41.21	41.36	40.41	40.98
5242	NYSE	TKR	Mon, Mar 18, 2013	40.63	41.51	40.49	41.13
5241	NYSE	TKR	Fri, Mar 15, 2013	41.61	41.88	41.18	41.23
5240	NYSE	TKR	Thu, Mar 14, 2013	41.17	41.86	40.85	41.63
5239	NYSE	TKR	Wed, Mar 13, 2013	40.55	41.17	40.18	41.13
5238	NYSE	TKR	Tue, Mar 12, 2013	40.90	40.91	40.32	40.54
5237	NYSE	TKR	Mon, Mar 11, 2013	40.75	41.06	40.55	40.89
5236	NYSE	TKR	Fri, Mar 8, 2013	40.70	40.89	40.29	40.80
5235	NYSE	TKR	Thu, Mar 7, 2013	40.28	40.51	40.16	40.33
5234	NYSE	TKR	Wed, Mar 6, 2013	40.17	40.45	39.88	40.28
5233	NYSE	TKR	Tue, Mar 5, 2013	39.09	40.03	39.02	39.97
5232	NYSE	TKR	Mon, Mar 4, 2013	38.60	38.92	38.05	38.61
5231	NYSE	TKR	Fri, Mar 1, 2013	38.49	39.04	37.88	38.81
5230	NYSE	TKR	Thu, Feb 28, 2013	39.07	39.49	38.84	38.89
5229	NYSE	TKR	Wed, Feb 27, 2013	38.04	39.32	38.04	39.11
5228	NYSE	TKR	Tue, Feb 26, 2013	37.87	38.19	37.36	38.03
5227	NYSE	TKR	Mon, Feb 25, 2013	39.09	39.09	37.59	37.60
5226	NYSE	TKR	Fri, Feb 22, 2013	38.79	39.29	38.59	38.84
5225	NYSE	TKR	Thu, Feb 21, 2013	39.54	39.55	38.31	38.44
5224	NYSE	TKR	Wed, Feb 20, 2013	41.17	41.21	39.70	39.72
5223	NYSE	TKR	Tue, Feb 19, 2013	40.50	41.37	40.34	41.16
5222	NYSE	TKR	Fri, Feb 15, 2013	40.45	40.48	40.07	40.27
5221	NYSE	TKR	Thu, Feb 14, 2013	40.08	40.60	40.03	40.50
5220	NYSE	TKR	Wed, Feb 13, 2013	40.21	40.35	39.95	40.23
5219	NYSE	TKR	Tue, Feb 12, 2013	39.97	40.47	39.84	39.97
5218	NYSE	TKR	Mon, Feb 11, 2013	39.86	39.95	39.58	39.85
5217	NYSE	TKR	Fri, Feb 8, 2013	39.74	40.09	39.49	39.87
5216	NYSE	TKR	Thu, Feb 7, 2013	40.28	40.28	39.23	39.68
5215	NYSE	TKR	Wed, Feb 6, 2013	39.17	40.23	38.89	40.15
5214	NYSE	TKR	Tue, Feb 5, 2013	39.19	39.54	39.07	39.28
5213	NYSE	TKR	Mon, Feb 4, 2013	38.71	39.32	38.67	38.94
5212	NYSE	TKR	Fri, Feb 1, 2013	38.80	38.84	38.44	38.78
5211	NYSE	TKR	Thu, Jan 31, 2013	38.23	38.54	38.18	38.38
5210	NYSE	TKR	Wed, Jan 30, 2013	38.51	38.66	38.24	38.29
5209	NYSE	TKR	Tue, Jan 29, 2013	38.03	38.22	37.88	38.21
5208	NYSE	TKR	Mon, Jan 28, 2013	37.94	38.23	37.74	37.97
5207	NYSE	TKR	Fri, Jan 25, 2013	38.03	38.13	37.55	37.87
5206	NYSE	TKR	Thu, Jan 24, 2013	37.20	38.23	36.79	37.48
5205	NYSE	TKR	Wed, Jan 23, 2013	36.87	37.05	36.60	36.86
5204	NYSE	TKR	Tue, Jan 22, 2013	36.26	36.87	36.22	36.76
5203	NYSE	TKR	Fri, Jan 18, 2013	36.29	36.46	35.97	36.29
5202	NYSE	TKR	Thu, Jan 17, 2013	35.74	36.29	35.65	36.27
5201	NYSE	TKR	Wed, Jan 16, 2013	35.52	35.58	35.31	35.51
5200	NYSE	TKR	Tue, Jan 15, 2013	35.40	35.69	35.29	35.66
5199	NYSE	TKR	Mon, Jan 14, 2013	35.46	35.69	35.18	35.68
5198	NYSE	TKR	Fri, Jan 11, 2013	35.62	35.70	35.36	35.65
5197	NYSE	TKR	Thu, Jan 10, 2013	36.05	36.14	35.27	35.82
5196	NYSE	TKR	Wed, Jan 9, 2013	34.76	36.11	34.65	35.81
5195	NYSE	TKR	Tue, Jan 8, 2013	34.84	35.03	34.13	34.58
5194	NYSE	TKR	Mon, Jan 7, 2013	34.65	35.08	34.60	34.84
5193	NYSE	TKR	Fri, Jan 4, 2013	35.24	35.31	34.82	34.93
5192	NYSE	TKR	Thu, Jan 3, 2013	35.06	35.56	34.89	35.06
5191	NYSE	TKR	Wed, Jan 2, 2013	35.53	36.26	34.63	35.09
5190	NYSE	TKR	Mon, Dec 31, 2012	33.05	34.35	32.95	34.24
5189	NYSE	TKR	Fri, Dec 28, 2012	33.16	33.47	33.08	33.15
5188	NYSE	TKR	Thu, Dec 27, 2012	33.25	33.62	32.81	33.50
5187	NYSE	TKR	Wed, Dec 26, 2012	33.37	33.55	33.15	33.22
5186	NYSE	TKR	Mon, Dec 24, 2012	33.24	33.57	33.04	33.37
5185	NYSE	TKR	Fri, Dec 21, 2012	32.74	33.43	32.69	33.24
5184	NYSE	TKR	Thu, Dec 20, 2012	33.88	33.93	33.64	33.93
5183	NYSE	TKR	Wed, Dec 19, 2012	34.18	34.45	33.81	33.85
5182	NYSE	TKR	Tue, Dec 18, 2012	33.17	34.19	33.01	34.18
5181	NYSE	TKR	Mon, Dec 17, 2012	32.82	33.04	32.46	33.04
5180	NYSE	TKR	Fri, Dec 14, 2012	32.57	32.98	32.31	32.57
5179	NYSE	TKR	Thu, Dec 13, 2012	32.55	32.85	32.34	32.59
5178	NYSE	TKR	Wed, Dec 12, 2012	32.93	33.00	32.51	32.57
5177	NYSE	TKR	Tue, Dec 11, 2012	33.13	33.13	32.43	32.57
5176	NYSE	TKR	Mon, Dec 10, 2012	32.50	32.96	32.29	32.62
5175	NYSE	TKR	Fri, Dec 7, 2012	32.82	32.93	32.45	32.57
5174	NYSE	TKR	Thu, Dec 6, 2012	32.53	32.71	32.20	32.52
5173	NYSE	TKR	Wed, Dec 5, 2012	32.39	32.88	32.26	32.54
5172	NYSE	TKR	Tue, Dec 4, 2012	31.81	32.46	31.53	32.39
5171	NYSE	TKR	Mon, Dec 3, 2012	32.77	33.06	32.27	32.30
5170	NYSE	TKR	Fri, Nov 30, 2012	32.09	32.42	31.89	32.25
5169	NYSE	TKR	Thu, Nov 29, 2012	32.04	32.54	31.41	32.01
5168	NYSE	TKR	Wed, Nov 28, 2012	29.42	34.17	29.11	33.09
5167	NYSE	TKR	Tue, Nov 27, 2012	29.05	29.88	28.83	29.64
5166	NYSE	TKR	Mon, Nov 26, 2012	28.93	29.27	28.91	29.20
5165	NYSE	TKR	Fri, Nov 23, 2012	28.86	29.32	28.80	29.17
5164	NYSE	TKR	Wed, Nov 21, 2012	28.32	28.75	28.12	28.71
5163	NYSE	TKR	Tue, Nov 20, 2012	28.62	28.69	28.10	28.35
5162	NYSE	TKR	Mon, Nov 19, 2012	27.44	28.58	27.38	28.58
5161	NYSE	TKR	Fri, Nov 16, 2012	26.95	27.22	26.64	27.01
5160	NYSE	TKR	Thu, Nov 15, 2012	27.17	27.38	26.59	26.90
5159	NYSE	TKR	Wed, Nov 14, 2012	27.59	27.75	26.79	26.92
5158	NYSE	TKR	Tue, Nov 13, 2012	27.24	27.63	27.13	27.38
5157	NYSE	TKR	Mon, Nov 12, 2012	27.76	27.80	27.23	27.44
5156	NYSE	TKR	Fri, Nov 9, 2012	27.50	28.14	27.48	27.68
5155	NYSE	TKR	Thu, Nov 8, 2012	28.13	28.28	27.50	27.73
5154	NYSE	TKR	Wed, Nov 7, 2012	28.96	29.05	28.14	28.17
5153	NYSE	TKR	Tue, Nov 6, 2012	29.20	29.64	29.20	29.54
5152	NYSE	TKR	Mon, Nov 5, 2012	28.99	29.34	28.80	29.10
5151	NYSE	TKR	Fri, Nov 2, 2012	29.66	29.77	28.89	29.09
5150	NYSE	TKR	Thu, Nov 1, 2012	28.27	29.61	28.02	29.51
5149	NYSE	TKR	Wed, Oct 31, 2012	27.90	28.43	27.52	28.27
5148	NYSE	TKR	Fri, Oct 26, 2012	27.84	28.12	27.43	27.59
5147	NYSE	TKR	Thu, Oct 25, 2012	26.16	28.18	25.88	27.91
5146	NYSE	TKR	Wed, Oct 24, 2012	27.27	27.51	26.06	26.21
5145	NYSE	TKR	Tue, Oct 23, 2012	27.47	27.55	26.89	27.11
5144	NYSE	TKR	Mon, Oct 22, 2012	27.78	28.07	27.56	27.79
5143	NYSE	TKR	Fri, Oct 19, 2012	28.20	28.21	27.45	27.74
5142	NYSE	TKR	Thu, Oct 18, 2012	27.70	28.26	27.37	28.18
5141	NYSE	TKR	Wed, Oct 17, 2012	27.57	27.80	27.32	27.63
5140	NYSE	TKR	Tue, Oct 16, 2012	26.90	27.97	26.79	27.56
5139	NYSE	TKR	Mon, Oct 15, 2012	26.77	26.86	26.51	26.78
5138	NYSE	TKR	Fri, Oct 12, 2012	26.85	26.97	26.47	26.67
5137	NYSE	TKR	Thu, Oct 11, 2012	26.91	26.96	26.42	26.87
5136	NYSE	TKR	Wed, Oct 10, 2012	27.16	27.26	26.67	26.71
5135	NYSE	TKR	Tue, Oct 9, 2012	27.60	27.86	27.20	27.27
5134	NYSE	TKR	Mon, Oct 8, 2012	27.98	28.05	27.54	27.65
5133	NYSE	TKR	Fri, Oct 5, 2012	27.90	28.28	27.76	28.23
5132	NYSE	TKR	Thu, Oct 4, 2012	27.67	27.95	27.48	27.75
5131	NYSE	TKR	Wed, Oct 3, 2012	26.88	27.53	26.77	27.51
5130	NYSE	TKR	Tue, Oct 2, 2012	26.73	26.98	26.58	26.81
5129	NYSE	TKR	Mon, Oct 1, 2012	26.54	27.01	26.29	26.59
5128	NYSE	TKR	Fri, Sep 28, 2012	26.62	26.75	26.39	26.60
5127	NYSE	TKR	Thu, Sep 27, 2012	26.98	27.03	26.55	26.77
5126	NYSE	TKR	Wed, Sep 26, 2012	26.62	26.77	25.96	26.72
5125	NYSE	TKR	Tue, Sep 25, 2012	28.07	28.07	26.60	26.75
5124	NYSE	TKR	Mon, Sep 24, 2012	28.31	28.31	27.90	27.98
5123	NYSE	TKR	Fri, Sep 21, 2012	28.84	28.89	28.45	28.48
5122	NYSE	TKR	Thu, Sep 20, 2012	28.47	28.64	27.95	28.55
5121	NYSE	TKR	Wed, Sep 19, 2012	28.49	28.86	28.49	28.58
5120	NYSE	TKR	Tue, Sep 18, 2012	28.78	28.84	28.07	28.40
5119	NYSE	TKR	Mon, Sep 17, 2012	30.04	30.06	28.78	28.85
5118	NYSE	TKR	Fri, Sep 14, 2012	29.40	30.52	29.40	30.29
5117	NYSE	TKR	Thu, Sep 13, 2012	28.91	29.39	28.10	29.33
5116	NYSE	TKR	Wed, Sep 12, 2012	29.37	29.41	28.85	28.90
5115	NYSE	TKR	Tue, Sep 11, 2012	29.20	29.54	28.95	29.02
5114	NYSE	TKR	Mon, Sep 10, 2012	29.63	29.82	29.06	29.12
5113	NYSE	TKR	Fri, Sep 7, 2012	29.15	30.13	28.98	29.67
5112	NYSE	TKR	Thu, Sep 6, 2012	27.92	28.91	27.79	28.88
5111	NYSE	TKR	Wed, Sep 5, 2012	28.22	28.23	27.51	27.63
5110	NYSE	TKR	Tue, Sep 4, 2012	28.66	28.86	27.70	28.24
5109	NYSE	TKR	Fri, Aug 31, 2012	28.66	28.99	28.23	28.75
5108	NYSE	TKR	Thu, Aug 30, 2012	28.38	28.68	28.08	28.36
5107	NYSE	TKR	Wed, Aug 29, 2012	28.78	29.04	28.40	28.63
5106	NYSE	TKR	Tue, Aug 28, 2012	29.11	29.47	28.68	28.69
5105	NYSE	TKR	Mon, Aug 27, 2012	29.57	29.69	29.06	29.17
5104	NYSE	TKR	Fri, Aug 24, 2012	29.54	29.69	29.04	29.35
5103	NYSE	TKR	Thu, Aug 23, 2012	30.15	30.37	29.47	29.63
5102	NYSE	TKR	Wed, Aug 22, 2012	30.17	30.31	29.84	30.12
5101	NYSE	TKR	Tue, Aug 21, 2012	30.07	30.68	30.03	30.24
5100	NYSE	TKR	Mon, Aug 20, 2012	30.02	30.13	29.59	29.92
5099	NYSE	TKR	Fri, Aug 17, 2012	29.63	30.12	29.49	30.00
5098	NYSE	TKR	Thu, Aug 16, 2012	28.77	29.95	28.72	29.87
5097	NYSE	TKR	Wed, Aug 15, 2012	28.53	28.91	27.99	28.79
5096	NYSE	TKR	Tue, Aug 14, 2012	29.35	29.69	28.50	28.60
5095	NYSE	TKR	Mon, Aug 13, 2012	29.47	29.54	28.49	29.22
5094	NYSE	TKR	Fri, Aug 10, 2012	29.24	29.57	28.94	29.47
5093	NYSE	TKR	Thu, Aug 9, 2012	29.29	29.60	28.96	29.39
5092	NYSE	TKR	Wed, Aug 8, 2012	28.43	29.21	28.20	29.06
5091	NYSE	TKR	Tue, Aug 7, 2012	27.84	28.77	27.81	28.54
5090	NYSE	TKR	Mon, Aug 6, 2012	26.89	27.84	26.89	27.63
5089	NYSE	TKR	Fri, Aug 3, 2012	26.97	27.43	26.50	26.99
5088	NYSE	TKR	Thu, Aug 2, 2012	26.16	26.66	25.67	26.29
5087	NYSE	TKR	Wed, Aug 1, 2012	26.47	29.51	26.23	26.38
5086	NYSE	TKR	Tue, Jul 31, 2012	26.37	26.62	25.84	25.91
5085	NYSE	TKR	Mon, Jul 30, 2012	27.11	27.38	26.41	26.47
5084	NYSE	TKR	Fri, Jul 27, 2012	25.49	27.20	25.22	27.10
5083	NYSE	TKR	Thu, Jul 26, 2012	28.29	28.29	23.33	25.21
5082	NYSE	TKR	Wed, Jul 25, 2012	30.47	30.80	29.71	30.13
5081	NYSE	TKR	Tue, Jul 24, 2012	30.83	30.88	29.87	30.21
5080	NYSE	TKR	Mon, Jul 23, 2012	30.15	30.94	30.04	30.77
5079	NYSE	TKR	Fri, Jul 20, 2012	31.48	31.89	31.00	31.05
5078	NYSE	TKR	Thu, Jul 19, 2012	31.68	32.21	31.32	31.98
5077	NYSE	TKR	Wed, Jul 18, 2012	30.20	31.77	30.07	31.50
5076	NYSE	TKR	Tue, Jul 17, 2012	29.65	30.45	29.45	30.42
5075	NYSE	TKR	Mon, Jul 16, 2012	29.59	29.64	28.57	29.41
5074	NYSE	TKR	Fri, Jul 13, 2012	29.69	29.89	29.25	29.62
5073	NYSE	TKR	Thu, Jul 12, 2012	29.26	29.78	28.76	29.48
5072	NYSE	TKR	Wed, Jul 11, 2012	30.25	30.36	29.37	29.66
5071	NYSE	TKR	Tue, Jul 10, 2012	31.79	31.93	29.89	30.24
5070	NYSE	TKR	Mon, Jul 9, 2012	31.66	31.84	31.31	31.53
5069	NYSE	TKR	Fri, Jul 6, 2012	32.48	32.60	31.40	31.78
5068	NYSE	TKR	Thu, Jul 5, 2012	32.95	33.28	32.88	33.04
5067	NYSE	TKR	Tue, Jul 3, 2012	32.14	33.15	32.00	33.12
5066	NYSE	TKR	Mon, Jul 2, 2012	32.98	32.98	31.68	32.09
5065	NYSE	TKR	Fri, Jun 29, 2012	32.21	33.07	32.21	32.78
5064	NYSE	TKR	Thu, Jun 28, 2012	30.94	31.33	30.52	31.19
5063	NYSE	TKR	Wed, Jun 27, 2012	30.92	31.28	30.79	31.13
5062	NYSE	TKR	Tue, Jun 26, 2012	30.27	31.12	30.11	30.83
5061	NYSE	TKR	Mon, Jun 25, 2012	30.18	30.42	29.93	30.15
5060	NYSE	TKR	Fri, Jun 22, 2012	31.15	31.15	30.50	30.71
5059	NYSE	TKR	Thu, Jun 21, 2012	32.45	32.45	30.69	30.86
5058	NYSE	TKR	Wed, Jun 20, 2012	32.59	32.93	32.08	32.43
5057	NYSE	TKR	Tue, Jun 19, 2012	32.55	33.25	32.46	32.73
5056	NYSE	TKR	Mon, Jun 18, 2012	32.57	33.12	32.38	32.89
5055	NYSE	TKR	Fri, Jun 15, 2012	32.12	32.81	32.07	32.75
5054	NYSE	TKR	Thu, Jun 14, 2012	32.24	32.79	31.61	31.95
5053	NYSE	TKR	Wed, Jun 13, 2012	32.66	33.24	31.87	32.04
5052	NYSE	TKR	Tue, Jun 12, 2012	33.29	33.96	32.92	33.84
5051	NYSE	TKR	Mon, Jun 11, 2012	34.79	34.83	32.92	32.99
5050	NYSE	TKR	Fri, Jun 8, 2012	34.08	34.26	33.45	34.20
5049	NYSE	TKR	Thu, Jun 7, 2012	34.74	35.70	34.24	34.28
5048	NYSE	TKR	Wed, Jun 6, 2012	33.42	34.04	33.37	33.91
5047	NYSE	TKR	Tue, Jun 5, 2012	32.08	33.04	32.06	32.92
5046	NYSE	TKR	Mon, Jun 4, 2012	32.89	33.14	31.61	32.29
5045	NYSE	TKR	Fri, Jun 1, 2012	33.06	33.33	32.70	32.89
5044	NYSE	TKR	Thu, May 31, 2012	35.79	35.84	33.89	34.15
5043	NYSE	TKR	Wed, May 30, 2012	36.09	36.15	35.29	35.87
5042	NYSE	TKR	Tue, May 29, 2012	35.84	36.85	35.48	36.75
5041	NYSE	TKR	Fri, May 25, 2012	36.75	36.86	35.07	35.19
5040	NYSE	TKR	Thu, May 24, 2012	37.38	37.58	36.22	36.87
5039	NYSE	TKR	Wed, May 23, 2012	36.30	37.16	35.71	37.05
5038	NYSE	TKR	Tue, May 22, 2012	36.92	37.36	36.42	36.70
5037	NYSE	TKR	Mon, May 21, 2012	34.71	36.83	34.61	36.76
5036	NYSE	TKR	Fri, May 18, 2012	34.84	35.43	34.30	34.61
5035	NYSE	TKR	Thu, May 17, 2012	37.20	37.23	34.50	34.62
5034	NYSE	TKR	Wed, May 16, 2012	37.83	38.31	37.13	37.19
5033	NYSE	TKR	Tue, May 15, 2012	38.30	38.43	37.63	37.83
5032	NYSE	TKR	Mon, May 14, 2012	37.87	38.69	37.60	38.31
5031	NYSE	TKR	Fri, May 11, 2012	37.98	39.08	37.91	38.59
5030	NYSE	TKR	Thu, May 10, 2012	38.52	38.98	38.08	38.46
5029	NYSE	TKR	Wed, May 9, 2012	37.17	38.49	36.73	37.91
5028	NYSE	TKR	Tue, May 8, 2012	37.96	38.04	36.50	37.70
5027	NYSE	TKR	Mon, May 7, 2012	38.03	38.66	37.90	38.51
5026	NYSE	TKR	Fri, May 4, 2012	39.75	39.88	37.20	38.26
5025	NYSE	TKR	Thu, May 3, 2012	40.65	41.02	39.98	40.13
5024	NYSE	TKR	Wed, May 2, 2012	39.86	40.77	39.52	40.67
5023	NYSE	TKR	Tue, May 1, 2012	40.53	40.99	39.93	40.20
5022	NYSE	TKR	Mon, Apr 30, 2012	41.23	41.23	39.55	40.45
5021	NYSE	TKR	Fri, Apr 27, 2012	40.11	41.48	40.11	41.32
5020	NYSE	TKR	Thu, Apr 26, 2012	39.26	40.17	39.06	40.04
5019	NYSE	TKR	Wed, Apr 25, 2012	39.53	40.25	38.60	39.27
5018	NYSE	TKR	Tue, Apr 24, 2012	35.63	36.69	35.44	36.60
5017	NYSE	TKR	Mon, Apr 23, 2012	35.39	35.51	34.81	35.49
5016	NYSE	TKR	Fri, Apr 20, 2012	36.17	36.60	36.05	36.16
5015	NYSE	TKR	Thu, Apr 19, 2012	35.99	36.80	35.69	35.91
5014	NYSE	TKR	Wed, Apr 18, 2012	36.04	36.47	35.80	35.99
5013	NYSE	TKR	Tue, Apr 17, 2012	36.14	36.80	35.96	36.26
5012	NYSE	TKR	Mon, Apr 16, 2012	35.75	36.22	35.55	35.69
5011	NYSE	TKR	Fri, Apr 13, 2012	35.75	35.96	35.36	35.51
5010	NYSE	TKR	Thu, Apr 12, 2012	35.01	36.37	34.93	35.94
5009	NYSE	TKR	Wed, Apr 11, 2012	34.91	35.16	34.53	34.83
5008	NYSE	TKR	Tue, Apr 10, 2012	35.40	35.46	34.10	34.35
5007	NYSE	TKR	Mon, Apr 9, 2012	35.65	35.96	35.22	35.44
5006	NYSE	TKR	Thu, Apr 5, 2012	36.72	37.21	36.31	36.39
5005	NYSE	TKR	Wed, Apr 4, 2012	36.53	36.70	36.04	36.66
5004	NYSE	TKR	Tue, Apr 3, 2012	36.62	37.29	36.42	37.14
5003	NYSE	TKR	Mon, Apr 2, 2012	36.35	37.12	35.94	36.77
5002	NYSE	TKR	Fri, Mar 30, 2012	36.95	37.03	36.28	36.32
5001	NYSE	TKR	Thu, Mar 29, 2012	36.27	36.64	35.94	36.58
5000	NYSE	TKR	Wed, Mar 28, 2012	37.33	37.52	36.00	36.72
4999	NYSE	TKR	Tue, Mar 27, 2012	38.01	38.06	37.30	37.43
4998	NYSE	TKR	Mon, Mar 26, 2012	37.24	37.98	37.20	37.89
4997	NYSE	TKR	Fri, Mar 23, 2012	36.56	36.92	35.94	36.65
4996	NYSE	TKR	Thu, Mar 22, 2012	36.92	37.03	36.01	36.45
4995	NYSE	TKR	Wed, Mar 21, 2012	38.16	38.27	37.48	37.55
4994	NYSE	TKR	Tue, Mar 20, 2012	38.45	38.45	37.60	38.03
4993	NYSE	TKR	Mon, Mar 19, 2012	38.52	38.99	38.41	38.78
4992	NYSE	TKR	Fri, Mar 16, 2012	39.16	39.28	38.30	38.75
4991	NYSE	TKR	Thu, Mar 15, 2012	38.18	39.10	37.83	39.07
4990	NYSE	TKR	Wed, Mar 14, 2012	37.96	38.30	37.48	38.06
4989	NYSE	TKR	Tue, Mar 13, 2012	37.12	37.91	36.95	37.91
4988	NYSE	TKR	Mon, Mar 12, 2012	37.46	37.64	36.72	36.92
4987	NYSE	TKR	Fri, Mar 9, 2012	36.84	37.84	36.67	37.44
4986	NYSE	TKR	Thu, Mar 8, 2012	36.55	37.03	36.23	36.75
4985	NYSE	TKR	Wed, Mar 7, 2012	35.94	36.55	35.80	36.14
4984	NYSE	TKR	Tue, Mar 6, 2012	36.52	36.52	35.30	35.87
4983	NYSE	TKR	Mon, Mar 5, 2012	37.58	37.77	37.00	37.20
4982	NYSE	TKR	Fri, Mar 2, 2012	38.34	38.34	37.23	37.58
4981	NYSE	TKR	Thu, Mar 1, 2012	37.66	39.00	37.66	38.39
4980	NYSE	TKR	Wed, Feb 29, 2012	37.93	38.21	37.37	37.51
4979	NYSE	TKR	Tue, Feb 28, 2012	37.83	37.88	37.44	37.82
4978	NYSE	TKR	Mon, Feb 27, 2012	37.55	37.94	36.89	37.73
4977	NYSE	TKR	Fri, Feb 24, 2012	38.06	38.23	37.74	37.96
4976	NYSE	TKR	Thu, Feb 23, 2012	38.11	38.30	37.50	38.03
4975	NYSE	TKR	Wed, Feb 22, 2012	38.38	38.64	37.78	38.08
4974	NYSE	TKR	Tue, Feb 21, 2012	37.62	38.79	37.62	38.52
4973	NYSE	TKR	Fri, Feb 17, 2012	38.24	38.42	37.99	38.23
4972	NYSE	TKR	Thu, Feb 16, 2012	37.05	38.03	36.93	37.93
4971	NYSE	TKR	Wed, Feb 15, 2012	38.34	38.55	37.11	37.23
4970	NYSE	TKR	Tue, Feb 14, 2012	37.68	38.30	37.31	38.18
4969	NYSE	TKR	Mon, Feb 13, 2012	37.62	38.27	37.20	38.18
4968	NYSE	TKR	Fri, Feb 10, 2012	36.27	37.28	35.87	37.15
4967	NYSE	TKR	Thu, Feb 9, 2012	37.05	37.10	36.04	36.83
4966	NYSE	TKR	Wed, Feb 8, 2012	36.80	37.12	36.40	36.87
4965	NYSE	TKR	Tue, Feb 7, 2012	36.95	37.17	36.49	36.62
4964	NYSE	TKR	Mon, Feb 6, 2012	37.13	37.22	36.77	37.13
4963	NYSE	TKR	Fri, Feb 3, 2012	36.40	37.54	36.27	37.25
4962	NYSE	TKR	Thu, Feb 2, 2012	35.93	36.26	35.65	35.70
4961	NYSE	TKR	Wed, Feb 1, 2012	35.41	35.97	35.15	35.71
4960	NYSE	TKR	Tue, Jan 31, 2012	35.18	35.38	34.42	34.96
4959	NYSE	TKR	Mon, Jan 30, 2012	34.82	34.97	33.96	34.86
4958	NYSE	TKR	Fri, Jan 27, 2012	33.65	36.09	33.51	35.11
4957	NYSE	TKR	Thu, Jan 26, 2012	35.02	35.12	33.81	34.13
4956	NYSE	TKR	Wed, Jan 25, 2012	34.09	34.66	33.91	34.62
4955	NYSE	TKR	Tue, Jan 24, 2012	33.67	34.21	33.41	34.16
4954	NYSE	TKR	Mon, Jan 23, 2012	33.47	34.08	33.29	34.03
4953	NYSE	TKR	Fri, Jan 20, 2012	33.17	33.32	32.74	33.23
4952	NYSE	TKR	Thu, Jan 19, 2012	33.24	33.87	32.95	33.39
4951	NYSE	TKR	Wed, Jan 18, 2012	32.33	32.96	32.25	32.87
4950	NYSE	TKR	Tue, Jan 17, 2012	32.62	32.98	32.26	32.29
4949	NYSE	TKR	Fri, Jan 13, 2012	31.96	32.21	31.38	32.11
4948	NYSE	TKR	Thu, Jan 12, 2012	31.93	32.46	31.35	32.41
4947	NYSE	TKR	Wed, Jan 11, 2012	31.36	32.21	31.36	31.81
4946	NYSE	TKR	Tue, Jan 10, 2012	30.37	31.47	30.36	31.41
4945	NYSE	TKR	Mon, Jan 9, 2012	29.41	30.10	29.30	29.89
4944	NYSE	TKR	Fri, Jan 6, 2012	29.01	29.25	28.47	29.05
4943	NYSE	TKR	Thu, Jan 5, 2012	28.45	29.03	27.86	29.01
4942	NYSE	TKR	Wed, Jan 4, 2012	28.56	28.94	28.35	28.69
4941	NYSE	TKR	Tue, Jan 3, 2012	28.71	29.08	28.48	28.58
4940	NYSE	TKR	Fri, Dec 30, 2011	27.68	27.95	27.41	27.71
4939	NYSE	TKR	Thu, Dec 29, 2011	27.32	27.95	27.17	27.73
4938	NYSE	TKR	Wed, Dec 28, 2011	27.85	28.03	27.16	27.20
4937	NYSE	TKR	Tue, Dec 27, 2011	27.62	28.13	27.37	27.75
4936	NYSE	TKR	Fri, Dec 23, 2011	27.34	27.79	27.15	27.75
4935	NYSE	TKR	Thu, Dec 22, 2011	27.32	27.55	27.03	27.25
4934	NYSE	TKR	Wed, Dec 21, 2011	27.25	27.36	26.65	27.11
4933	NYSE	TKR	Tue, Dec 20, 2011	26.95	27.75	26.81	27.31
4932	NYSE	TKR	Mon, Dec 19, 2011	26.97	27.22	26.16	26.22
4931	NYSE	TKR	Fri, Dec 16, 2011	26.42	27.70	26.42	26.91
4930	NYSE	TKR	Thu, Dec 15, 2011	26.69	26.77	26.24	26.40
4929	NYSE	TKR	Wed, Dec 14, 2011	27.15	27.32	25.95	26.26
4928	NYSE	TKR	Tue, Dec 13, 2011	28.82	28.97	27.15	27.44
4927	NYSE	TKR	Mon, Dec 12, 2011	28.32	30.06	28.11	28.50
4926	NYSE	TKR	Fri, Dec 9, 2011	28.93	29.62	28.76	29.23
4925	NYSE	TKR	Thu, Dec 8, 2011	29.89	30.19	28.70	28.79
4924	NYSE	TKR	Wed, Dec 7, 2011	30.47	30.74	29.95	30.26
4923	NYSE	TKR	Tue, Dec 6, 2011	30.33	31.06	30.33	30.80
4922	NYSE	TKR	Mon, Dec 5, 2011	30.72	30.98	30.12	30.40
4921	NYSE	TKR	Fri, Dec 2, 2011	29.62	30.60	29.61	29.95
4920	NYSE	TKR	Thu, Dec 1, 2011	29.91	30.47	29.42	29.42
4919	NYSE	TKR	Wed, Nov 30, 2011	29.20	30.42	29.20	30.07
4918	NYSE	TKR	Tue, Nov 29, 2011	28.30	28.56	27.93	28.01
4917	NYSE	TKR	Mon, Nov 28, 2011	27.90	28.56	27.75	28.07
4916	NYSE	TKR	Fri, Nov 25, 2011	26.62	27.22	26.59	26.69
4915	NYSE	TKR	Wed, Nov 23, 2011	27.70	27.85	26.50	26.84
4914	NYSE	TKR	Tue, Nov 22, 2011	28.43	28.61	27.81	28.14
4913	NYSE	TKR	Mon, Nov 21, 2011	28.66	28.89	28.06	28.48
4912	NYSE	TKR	Fri, Nov 18, 2011	29.85	29.95	29.15	29.34
4911	NYSE	TKR	Thu, Nov 17, 2011	30.46	30.63	29.29	29.53
4910	NYSE	TKR	Wed, Nov 16, 2011	31.03	31.66	30.56	30.60
4909	NYSE	TKR	Tue, Nov 15, 2011	30.90	31.70	30.65	31.46
4908	NYSE	TKR	Mon, Nov 14, 2011	31.14	31.41	30.72	31.08
4907	NYSE	TKR	Fri, Nov 11, 2011	31.10	32.21	31.00	31.44
4906	NYSE	TKR	Thu, Nov 10, 2011	30.93	30.95	30.19	30.47
4905	NYSE	TKR	Wed, Nov 9, 2011	30.11	31.14	29.89	30.34
4904	NYSE	TKR	Tue, Nov 8, 2011	31.44	31.58	30.22	31.28
4903	NYSE	TKR	Mon, Nov 7, 2011	31.38	31.63	30.32	31.28
4902	NYSE	TKR	Fri, Nov 4, 2011	31.38	31.75	30.70	31.63
4901	NYSE	TKR	Thu, Nov 3, 2011	31.00	31.99	30.46	31.84
4900	NYSE	TKR	Wed, Nov 2, 2011	29.80	30.58	29.63	30.51
4899	NYSE	TKR	Tue, Nov 1, 2011	28.79	29.94	28.52	29.30
4898	NYSE	TKR	Mon, Oct 31, 2011	30.96	31.05	30.15	30.15
4897	NYSE	TKR	Fri, Oct 28, 2011	31.88	31.99	30.83	31.47
4896	NYSE	TKR	Thu, Oct 27, 2011	31.85	32.54	31.27	32.04
4895	NYSE	TKR	Wed, Oct 26, 2011	29.69	30.29	28.75	30.02
4894	NYSE	TKR	Tue, Oct 25, 2011	29.83	29.83	28.69	29.06
4893	NYSE	TKR	Mon, Oct 24, 2011	29.41	30.44	29.32	30.01
4892	NYSE	TKR	Fri, Oct 21, 2011	28.94	29.42	28.64	29.21
4891	NYSE	TKR	Thu, Oct 20, 2011	27.82	28.42	27.12	28.32
4890	NYSE	TKR	Wed, Oct 19, 2011	28.58	28.69	27.53	27.65
4889	NYSE	TKR	Tue, Oct 18, 2011	27.69	29.11	27.14	28.89
4888	NYSE	TKR	Mon, Oct 17, 2011	28.76	28.99	27.20	27.49
4887	NYSE	TKR	Fri, Oct 14, 2011	28.16	28.64	27.80	28.52
4886	NYSE	TKR	Thu, Oct 13, 2011	27.35	27.78	26.64	27.58
4885	NYSE	TKR	Wed, Oct 12, 2011	27.45	28.33	27.35	27.87
4884	NYSE	TKR	Tue, Oct 11, 2011	26.45	27.45	26.34	27.17
4883	NYSE	TKR	Mon, Oct 10, 2011	26.07	26.88	25.71	26.85
4882	NYSE	TKR	Fri, Oct 7, 2011	25.89	26.01	24.81	25.31
4881	NYSE	TKR	Thu, Oct 6, 2011	24.68	26.04	24.57	25.76
4880	NYSE	TKR	Wed, Oct 5, 2011	23.92	24.89	23.63	24.69
4879	NYSE	TKR	Tue, Oct 4, 2011	21.77	23.95	21.60	23.90
4878	NYSE	TKR	Mon, Oct 3, 2011	23.19	23.63	22.10	22.11
4877	NYSE	TKR	Fri, Sep 30, 2011	23.20	23.78	23.10	23.50
4876	NYSE	TKR	Thu, Sep 29, 2011	23.57	23.93	23.23	23.87
4875	NYSE	TKR	Wed, Sep 28, 2011	24.11	24.36	22.85	22.89
4874	NYSE	TKR	Tue, Sep 27, 2011	24.41	25.12	23.82	24.07
4873	NYSE	TKR	Mon, Sep 26, 2011	23.24	23.64	22.31	23.60
4872	NYSE	TKR	Fri, Sep 23, 2011	22.67	23.80	22.63	22.86
4871	NYSE	TKR	Thu, Sep 22, 2011	23.42	23.80	22.39	22.79
4870	NYSE	TKR	Wed, Sep 21, 2011	25.63	25.71	24.19	24.22
4869	NYSE	TKR	Tue, Sep 20, 2011	26.86	27.15	25.72	25.72
4868	NYSE	TKR	Mon, Sep 19, 2011	26.12	26.64	25.71	26.39
4867	NYSE	TKR	Fri, Sep 16, 2011	26.85	27.18	25.95	26.90
4866	NYSE	TKR	Thu, Sep 15, 2011	26.52	27.32	26.27	26.92
4865	NYSE	TKR	Wed, Sep 14, 2011	25.69	26.70	24.95	26.17
4864	NYSE	TKR	Tue, Sep 13, 2011	24.77	25.49	24.69	25.34
4863	NYSE	TKR	Mon, Sep 12, 2011	24.50	25.04	24.05	24.65
4862	NYSE	TKR	Fri, Sep 9, 2011	25.48	26.00	24.79	25.01
4861	NYSE	TKR	Thu, Sep 8, 2011	26.16	26.69	25.71	25.86
4860	NYSE	TKR	Wed, Sep 7, 2011	25.73	26.49	25.51	26.47
4859	NYSE	TKR	Tue, Sep 6, 2011	24.84	25.16	24.12	24.88
4858	NYSE	TKR	Fri, Sep 2, 2011	26.05	26.52	25.42	25.69
4857	NYSE	TKR	Thu, Sep 1, 2011	28.18	28.28	26.85	26.95
4856	NYSE	TKR	Wed, Aug 31, 2011	27.71	28.84	27.66	28.17
4855	NYSE	TKR	Tue, Aug 30, 2011	27.12	27.52	26.73	27.25
4854	NYSE	TKR	Mon, Aug 29, 2011	26.30	27.38	26.27	27.29
4853	NYSE	TKR	Fri, Aug 26, 2011	24.43	25.86	24.00	25.81
4852	NYSE	TKR	Thu, Aug 25, 2011	26.19	26.42	24.59	24.68
4851	NYSE	TKR	Wed, Aug 24, 2011	24.88	25.81	24.59	25.73
4850	NYSE	TKR	Tue, Aug 23, 2011	23.79	24.83	23.57	24.81
4849	NYSE	TKR	Mon, Aug 22, 2011	24.71	24.72	23.60	23.72
4848	NYSE	TKR	Fri, Aug 19, 2011	23.86	25.08	23.72	23.74
4847	NYSE	TKR	Thu, Aug 18, 2011	25.77	25.77	24.06	24.28
4846	NYSE	TKR	Wed, Aug 17, 2011	27.50	27.69	26.37	26.74
4845	NYSE	TKR	Tue, Aug 16, 2011	27.80	28.33	27.35	27.40
4844	NYSE	TKR	Mon, Aug 15, 2011	27.80	28.21	27.60	28.18
4843	NYSE	TKR	Fri, Aug 12, 2011	27.58	27.90	26.97	27.45
4842	NYSE	TKR	Thu, Aug 11, 2011	25.43	27.58	25.31	27.19
4841	NYSE	TKR	Wed, Aug 10, 2011	25.09	26.64	24.59	25.31
4840	NYSE	TKR	Tue, Aug 9, 2011	24.02	25.76	23.27	25.73
4839	NYSE	TKR	Mon, Aug 8, 2011	25.63	26.63	23.22	23.27
4838	NYSE	TKR	Fri, Aug 5, 2011	28.33	28.56	26.63	27.40
4837	NYSE	TKR	Thu, Aug 4, 2011	29.59	29.62	27.92	27.92
4836	NYSE	TKR	Wed, Aug 3, 2011	30.03	30.22	29.07	30.07
4835	NYSE	TKR	Tue, Aug 2, 2011	30.50	30.85	29.94	29.97
4834	NYSE	TKR	Mon, Aug 1, 2011	31.98	32.16	30.41	30.78
4833	NYSE	TKR	Fri, Jul 29, 2011	31.22	32.14	30.59	31.26
4832	NYSE	TKR	Thu, Jul 28, 2011	33.65	34.26	31.36	31.53
4831	NYSE	TKR	Wed, Jul 27, 2011	33.70	33.70	32.26	32.46
4830	NYSE	TKR	Tue, Jul 26, 2011	34.61	34.71	33.78	33.91
4829	NYSE	TKR	Mon, Jul 25, 2011	34.41	35.03	34.30	34.68
4828	NYSE	TKR	Fri, Jul 22, 2011	35.00	35.11	34.86	34.91
4827	NYSE	TKR	Thu, Jul 21, 2011	35.26	35.46	34.87	35.01
4826	NYSE	TKR	Wed, Jul 20, 2011	35.09	35.18	34.86	34.94
4825	NYSE	TKR	Tue, Jul 19, 2011	34.61	34.99	34.49	34.86
4824	NYSE	TKR	Mon, Jul 18, 2011	34.40	34.55	33.79	34.22
4823	NYSE	TKR	Fri, Jul 15, 2011	34.81	34.97	34.13	34.68
4822	NYSE	TKR	Thu, Jul 14, 2011	35.79	35.89	34.54	34.66
4821	NYSE	TKR	Wed, Jul 13, 2011	36.04	36.07	35.66	35.74
4820	NYSE	TKR	Tue, Jul 12, 2011	36.07	36.37	35.65	35.74
4819	NYSE	TKR	Mon, Jul 11, 2011	36.40	36.84	36.07	36.20
4818	NYSE	TKR	Fri, Jul 8, 2011	36.82	37.21	36.69	37.17
4817	NYSE	TKR	Thu, Jul 7, 2011	37.77	37.84	37.41	37.58
4816	NYSE	TKR	Wed, Jul 6, 2011	37.48	37.62	36.94	37.30
4815	NYSE	TKR	Tue, Jul 5, 2011	37.18	37.78	36.99	37.58
4814	NYSE	TKR	Fri, Jul 1, 2011	36.03	37.23	36.03	37.13
4813	NYSE	TKR	Thu, Jun 30, 2011	35.31	36.32	35.21	36.08
4812	NYSE	TKR	Wed, Jun 29, 2011	34.78	35.33	34.41	35.24
4811	NYSE	TKR	Tue, Jun 28, 2011	34.14	34.63	34.01	34.60
4810	NYSE	TKR	Mon, Jun 27, 2011	33.73	34.28	33.27	33.94
4809	NYSE	TKR	Fri, Jun 24, 2011	34.84	35.01	33.57	33.63
4808	NYSE	TKR	Thu, Jun 23, 2011	34.18	34.88	33.68	34.83
4807	NYSE	TKR	Wed, Jun 22, 2011	34.76	35.36	34.76	34.86
4806	NYSE	TKR	Tue, Jun 21, 2011	33.87	35.01	33.80	34.96
4805	NYSE	TKR	Mon, Jun 20, 2011	33.45	34.01	33.33	33.69
4804	NYSE	TKR	Fri, Jun 17, 2011	33.72	33.90	33.45	33.54
4803	NYSE	TKR	Thu, Jun 16, 2011	33.31	33.65	32.86	33.22
4802	NYSE	TKR	Wed, Jun 15, 2011	33.32	33.83	32.94	33.34
4801	NYSE	TKR	Tue, Jun 14, 2011	33.47	34.14	33.35	33.78
4800	NYSE	TKR	Mon, Jun 13, 2011	33.25	33.43	32.77	32.87
4799	NYSE	TKR	Fri, Jun 10, 2011	34.15	34.35	33.05	33.34
4798	NYSE	TKR	Thu, Jun 9, 2011	34.26	34.67	34.19	34.40
4797	NYSE	TKR	Wed, Jun 8, 2011	34.76	34.93	34.18	34.22
4796	NYSE	TKR	Tue, Jun 7, 2011	35.50	35.62	34.83	34.83
4795	NYSE	TKR	Mon, Jun 6, 2011	35.10	35.42	34.63	35.29
4794	NYSE	TKR	Fri, Jun 3, 2011	35.39	35.91	35.16	35.31
4793	NYSE	TKR	Thu, Jun 2, 2011	35.88	36.45	35.58	36.14
4792	NYSE	TKR	Wed, Jun 1, 2011	36.85	37.08	35.89	35.92
4791	NYSE	TKR	Tue, May 31, 2011	37.42	37.50	36.39	36.95
4790	NYSE	TKR	Fri, May 27, 2011	36.11	37.13	36.01	36.67
4789	NYSE	TKR	Thu, May 26, 2011	35.06	35.99	34.96	35.87
4788	NYSE	TKR	Wed, May 25, 2011	34.88	35.38	34.71	35.15
4787	NYSE	TKR	Tue, May 24, 2011	34.69	35.21	34.60	35.05
4786	NYSE	TKR	Mon, May 23, 2011	35.10	35.10	33.88	34.46
4785	NYSE	TKR	Fri, May 20, 2011	50.14	50.18	49.26	49.63
4784	NYSE	TKR	Thu, May 19, 2011	50.68	50.98	49.92	50.38
4783	NYSE	TKR	Wed, May 18, 2011	49.26	50.44	49.02	50.32
4782	NYSE	TKR	Tue, May 17, 2011	50.99	51.06	49.04	49.37
4781	NYSE	TKR	Mon, May 16, 2011	51.95	52.21	51.20	51.42
4780	NYSE	TKR	Fri, May 13, 2011	53.31	53.73	52.31	52.52
4779	NYSE	TKR	Thu, May 12, 2011	52.90	53.39	52.31	53.21
4778	NYSE	TKR	Wed, May 11, 2011	53.54	53.98	52.76	53.06
4777	NYSE	TKR	Tue, May 10, 2011	53.33	54.08	52.83	53.85
4776	NYSE	TKR	Mon, May 9, 2011	52.19	53.66	51.83	52.95
4775	NYSE	TKR	Fri, May 6, 2011	53.01	53.28	52.09	52.48
4774	NYSE	TKR	Thu, May 5, 2011	51.98	53.06	51.46	51.82
4773	NYSE	TKR	Wed, May 4, 2011	54.18	54.40	52.56	52.59
4772	NYSE	TKR	Tue, May 3, 2011	55.53	56.23	54.04	54.26
4771	NYSE	TKR	Mon, May 2, 2011	56.80	56.95	55.23	55.98
4770	NYSE	TKR	Fri, Apr 29, 2011	56.53	56.97	56.08	56.39
4769	NYSE	TKR	Thu, Apr 28, 2011	55.70	56.39	55.26	56.17
4768	NYSE	TKR	Wed, Apr 27, 2011	55.69	56.18	53.80	56.12
4767	NYSE	TKR	Tue, Apr 26, 2011	56.13	57.83	54.60	55.35
4766	NYSE	TKR	Mon, Apr 25, 2011	52.81	53.53	52.51	52.77
4765	NYSE	TKR	Thu, Apr 21, 2011	52.25	52.83	51.94	52.82
4764	NYSE	TKR	Wed, Apr 20, 2011	51.90	52.40	51.39	51.81
4763	NYSE	TKR	Tue, Apr 19, 2011	48.74	51.04	48.71	50.90
4762	NYSE	TKR	Mon, Apr 18, 2011	49.08	49.08	47.26	48.31
4761	NYSE	TKR	Fri, Apr 15, 2011	49.78	50.41	49.34	49.97
4760	NYSE	TKR	Thu, Apr 14, 2011	50.23	50.44	49.39	49.62
4759	NYSE	TKR	Wed, Apr 13, 2011	50.79	50.96	50.07	50.57
4758	NYSE	TKR	Tue, Apr 12, 2011	50.28	50.63	50.00	50.29
4757	NYSE	TKR	Mon, Apr 11, 2011	51.34	51.66	50.15	50.54
4756	NYSE	TKR	Fri, Apr 8, 2011	51.97	52.28	50.36	50.91
4755	NYSE	TKR	Thu, Apr 7, 2011	52.73	53.25	51.57	51.74
4754	NYSE	TKR	Wed, Apr 6, 2011	53.55	53.91	52.01	52.44
4753	NYSE	TKR	Tue, Apr 5, 2011	52.38	53.68	51.94	53.32
4752	NYSE	TKR	Mon, Apr 4, 2011	52.35	52.50	51.99	52.47
4751	NYSE	TKR	Fri, Apr 1, 2011	52.59	52.90	51.67	52.29
4750	NYSE	TKR	Thu, Mar 31, 2011	51.35	52.40	51.32	52.30
4749	NYSE	TKR	Wed, Mar 30, 2011	51.62	51.92	51.09	51.45
4748	NYSE	TKR	Tue, Mar 29, 2011	49.96	51.31	49.34	51.16
4747	NYSE	TKR	Mon, Mar 28, 2011	51.10	51.38	50.04	50.07
4746	NYSE	TKR	Fri, Mar 25, 2011	50.55	51.34	50.13	51.01
4745	NYSE	TKR	Thu, Mar 24, 2011	49.75	50.89	49.25	50.52
4744	NYSE	TKR	Wed, Mar 23, 2011	49.14	49.69	48.71	49.40
4743	NYSE	TKR	Tue, Mar 22, 2011	50.09	50.09	48.98	49.25
4742	NYSE	TKR	Mon, Mar 21, 2011	48.99	50.05	48.86	49.95
4741	NYSE	TKR	Fri, Mar 18, 2011	48.81	48.97	47.86	48.06
4740	NYSE	TKR	Thu, Mar 17, 2011	48.74	48.92	47.84	48.09
4739	NYSE	TKR	Wed, Mar 16, 2011	46.47	48.39	46.47	47.67
4738	NYSE	TKR	Tue, Mar 15, 2011	44.89	47.04	44.32	46.54
4737	NYSE	TKR	Mon, Mar 14, 2011	46.85	47.83	46.58	46.91
4736	NYSE	TKR	Fri, Mar 11, 2011	46.62	47.52	46.41	47.31
4735	NYSE	TKR	Thu, Mar 10, 2011	47.28	47.38	46.49	46.79
4734	NYSE	TKR	Wed, Mar 9, 2011	47.78	48.79	47.40	48.24
4733	NYSE	TKR	Tue, Mar 8, 2011	47.44	48.55	46.72	47.92
4732	NYSE	TKR	Mon, Mar 7, 2011	49.32	49.42	47.26	47.54
4731	NYSE	TKR	Fri, Mar 4, 2011	50.29	50.29	48.59	48.99
4730	NYSE	TKR	Thu, Mar 3, 2011	48.09	50.39	48.00	50.18
4729	NYSE	TKR	Wed, Mar 2, 2011	47.32	47.49	46.55	47.33
4728	NYSE	TKR	Tue, Mar 1, 2011	48.79	49.14	47.09	47.22
4727	NYSE	TKR	Mon, Feb 28, 2011	49.55	49.95	48.54	48.72
4726	NYSE	TKR	Fri, Feb 25, 2011	48.83	49.53	48.75	49.22
4725	NYSE	TKR	Thu, Feb 24, 2011	48.05	49.14	47.29	48.46
4724	NYSE	TKR	Wed, Feb 23, 2011	50.44	50.44	47.21	48.22
4723	NYSE	TKR	Tue, Feb 22, 2011	51.71	52.25	50.23	50.52
4722	NYSE	TKR	Fri, Feb 18, 2011	52.62	52.69	51.80	52.20
4721	NYSE	TKR	Thu, Feb 17, 2011	51.15	52.61	50.73	52.41
4720	NYSE	TKR	Wed, Feb 16, 2011	51.23	52.00	51.07	51.36
4719	NYSE	TKR	Tue, Feb 15, 2011	51.75	52.41	51.02	51.15
4718	NYSE	TKR	Mon, Feb 14, 2011	51.75	52.32	51.63	51.82
4717	NYSE	TKR	Fri, Feb 11, 2011	50.67	51.82	50.54	51.74
4716	NYSE	TKR	Thu, Feb 10, 2011	49.97	51.46	49.81	50.74
4715	NYSE	TKR	Wed, Feb 9, 2011	49.64	50.40	49.29	50.32
4714	NYSE	TKR	Tue, Feb 8, 2011	49.91	50.11	49.09	49.75
4713	NYSE	TKR	Mon, Feb 7, 2011	49.06	50.39	49.05	49.97
4712	NYSE	TKR	Fri, Feb 4, 2011	48.04	49.06	48.04	48.98
4711	NYSE	TKR	Thu, Feb 3, 2011	47.73	48.51	47.40	48.25
4710	NYSE	TKR	Wed, Feb 2, 2011	48.32	48.68	47.79	47.92
4709	NYSE	TKR	Tue, Feb 1, 2011	47.57	49.06	46.42	48.58
4708	NYSE	TKR	Mon, Jan 31, 2011	48.44	48.77	46.98	47.02
4707	NYSE	TKR	Fri, Jan 28, 2011	49.32	49.61	48.14	48.28
4706	NYSE	TKR	Thu, Jan 27, 2011	50.39	51.33	48.23	49.15
4705	NYSE	TKR	Wed, Jan 26, 2011	51.21	52.46	51.19	52.10
4704	NYSE	TKR	Tue, Jan 25, 2011	50.11	51.03	49.85	51.03
4703	NYSE	TKR	Mon, Jan 24, 2011	49.41	50.49	49.31	50.16
4702	NYSE	TKR	Fri, Jan 21, 2011	49.45	49.87	49.09	49.33
4701	NYSE	TKR	Thu, Jan 20, 2011	50.75	50.87	48.86	49.21
4700	NYSE	TKR	Wed, Jan 19, 2011	51.86	52.00	50.87	51.11
4699	NYSE	TKR	Tue, Jan 18, 2011	50.22	52.05	50.22	52.02
4698	NYSE	TKR	Fri, Jan 14, 2011	50.55	50.68	49.86	50.34
4697	NYSE	TKR	Thu, Jan 13, 2011	52.00	52.00	50.42	50.65
4696	NYSE	TKR	Wed, Jan 12, 2011	51.41	51.75	51.00	51.70
4695	NYSE	TKR	Tue, Jan 11, 2011	50.39	51.14	50.32	50.90
4694	NYSE	TKR	Mon, Jan 10, 2011	49.20	50.20	48.71	49.93
4693	NYSE	TKR	Fri, Jan 7, 2011	49.34	50.17	48.59	49.51
4692	NYSE	TKR	Thu, Jan 6, 2011	49.60	49.89	48.88	49.03
4691	NYSE	TKR	Wed, Jan 5, 2011	49.25	50.01	49.25	49.69
4690	NYSE	TKR	Tue, Jan 4, 2011	49.83	49.92	48.93	49.43
4689	NYSE	TKR	Mon, Jan 3, 2011	48.23	49.80	48.23	49.62
4688	NYSE	TKR	Fri, Dec 31, 2010	47.93	48.29	47.72	47.73
4687	NYSE	TKR	Thu, Dec 30, 2010	48.17	48.52	48.13	48.21
4686	NYSE	TKR	Wed, Dec 29, 2010	48.28	48.40	48.00	48.13
4685	NYSE	TKR	Tue, Dec 28, 2010	48.36	48.46	48.00	48.17
4684	NYSE	TKR	Mon, Dec 27, 2010	48.08	48.33	47.69	48.26
4683	NYSE	TKR	Thu, Dec 23, 2010	48.63	48.82	48.20	48.32
4682	NYSE	TKR	Wed, Dec 22, 2010	49.30	49.30	48.35	48.63
4681	NYSE	TKR	Tue, Dec 21, 2010	48.33	49.35	48.15	49.17
4680	NYSE	TKR	Mon, Dec 20, 2010	48.19	48.33	47.79	48.11
4679	NYSE	TKR	Fri, Dec 17, 2010	47.72	48.40	47.53	48.08
4678	NYSE	TKR	Thu, Dec 16, 2010	47.73	48.09	47.43	47.64
4677	NYSE	TKR	Wed, Dec 15, 2010	47.51	48.36	47.32	47.64
4676	NYSE	TKR	Tue, Dec 14, 2010	47.74	48.08	47.44	47.67
4675	NYSE	TKR	Mon, Dec 13, 2010	48.05	48.26	47.67	47.72
4674	NYSE	TKR	Fri, Dec 10, 2010	47.81	47.97	47.56	47.77
4673	NYSE	TKR	Thu, Dec 9, 2010	47.48	47.83	47.22	47.69
4672	NYSE	TKR	Wed, Dec 8, 2010	47.31	47.53	46.75	47.20
4671	NYSE	TKR	Tue, Dec 7, 2010	47.41	47.75	46.71	47.09
4670	NYSE	TKR	Mon, Dec 6, 2010	46.57	47.07	46.34	46.91
4669	NYSE	TKR	Fri, Dec 3, 2010	46.22	46.76	46.17	46.63
4668	NYSE	TKR	Thu, Dec 2, 2010	46.13	46.72	46.02	46.40
4667	NYSE	TKR	Wed, Dec 1, 2010	44.33	46.32	44.33	46.04
4666	NYSE	TKR	Tue, Nov 30, 2010	43.52	44.10	43.32	43.56
4665	NYSE	TKR	Mon, Nov 29, 2010	44.00	44.18	43.33	44.01
4664	NYSE	TKR	Fri, Nov 26, 2010	44.59	44.69	44.26	44.33
4663	NYSE	TKR	Wed, Nov 24, 2010	44.45	45.13	44.43	45.07
4662	NYSE	TKR	Tue, Nov 23, 2010	43.87	44.17	43.49	44.06
4661	NYSE	TKR	Mon, Nov 22, 2010	43.79	44.76	43.75	44.62
4660	NYSE	TKR	Fri, Nov 19, 2010	43.75	44.17	43.26	44.05
4659	NYSE	TKR	Thu, Nov 18, 2010	43.31	44.34	43.26	43.89
4658	NYSE	TKR	Wed, Nov 17, 2010	42.74	42.93	42.27	42.70
4657	NYSE	TKR	Tue, Nov 16, 2010	42.92	42.92	42.02	42.72
4656	NYSE	TKR	Mon, Nov 15, 2010	43.38	44.06	43.16	43.36
4655	NYSE	TKR	Fri, Nov 12, 2010	43.29	43.70	42.61	43.12
4654	NYSE	TKR	Thu, Nov 11, 2010	43.49	43.84	43.03	43.78
4653	NYSE	TKR	Wed, Nov 10, 2010	43.25	44.11	42.84	44.06
4652	NYSE	TKR	Tue, Nov 9, 2010	44.15	44.18	43.03	43.20
4651	NYSE	TKR	Mon, Nov 8, 2010	44.34	44.34	43.70	44.08
4650	NYSE	TKR	Fri, Nov 5, 2010	43.51	44.55	43.10	44.52
4649	NYSE	TKR	Thu, Nov 4, 2010	42.68	43.55	42.57	43.51
4648	NYSE	TKR	Wed, Nov 3, 2010	42.22	42.40	41.54	41.99
4647	NYSE	TKR	Tue, Nov 2, 2010	42.49	42.96	42.05	42.11
4646	NYSE	TKR	Mon, Nov 1, 2010	41.85	42.78	41.50	41.96
4645	NYSE	TKR	Fri, Oct 29, 2010	41.77	42.03	41.17	41.42
4644	NYSE	TKR	Thu, Oct 28, 2010	42.16	43.43	41.59	41.96
4643	NYSE	TKR	Wed, Oct 27, 2010	41.05	41.12	40.35	41.11
4642	NYSE	TKR	Tue, Oct 26, 2010	41.81	42.00	41.27	41.36
4641	NYSE	TKR	Mon, Oct 25, 2010	41.63	42.32	41.41	41.78
4640	NYSE	TKR	Fri, Oct 22, 2010	41.38	41.62	41.00	41.36
4639	NYSE	TKR	Thu, Oct 21, 2010	41.73	41.95	40.55	41.12
4638	NYSE	TKR	Wed, Oct 20, 2010	40.94	41.78	40.76	41.52
4637	NYSE	TKR	Tue, Oct 19, 2010	39.53	41.55	39.52	40.72
4636	NYSE	TKR	Mon, Oct 18, 2010	40.22	40.40	39.85	40.08
4635	NYSE	TKR	Fri, Oct 15, 2010	40.93	41.09	39.76	40.15
4634	NYSE	TKR	Thu, Oct 14, 2010	40.67	40.90	40.23	40.53
4633	NYSE	TKR	Wed, Oct 13, 2010	40.47	41.00	39.85	40.69
4632	NYSE	TKR	Tue, Oct 12, 2010	39.69	40.05	39.06	39.91
4631	NYSE	TKR	Mon, Oct 11, 2010	39.94	39.95	39.44	39.74
4630	NYSE	TKR	Fri, Oct 8, 2010	39.49	40.00	39.27	39.87
4629	NYSE	TKR	Thu, Oct 7, 2010	39.12	39.77	38.61	39.62
4628	NYSE	TKR	Wed, Oct 6, 2010	39.38	39.89	38.86	38.98
4627	NYSE	TKR	Tue, Oct 5, 2010	38.39	39.55	38.39	39.44
4626	NYSE	TKR	Mon, Oct 4, 2010	38.50	38.76	37.38	37.93
4625	NYSE	TKR	Fri, Oct 1, 2010	38.79	38.93	38.36	38.68
4624	NYSE	TKR	Thu, Sep 30, 2010	39.38	39.59	38.13	38.36
4623	NYSE	TKR	Wed, Sep 29, 2010	38.31	39.23	38.12	39.06
4622	NYSE	TKR	Tue, Sep 28, 2010	38.40	38.58	37.76	38.49
4621	NYSE	TKR	Mon, Sep 27, 2010	38.64	38.65	38.03	38.05
4620	NYSE	TKR	Fri, Sep 24, 2010	37.79	38.63	37.69	38.57
4619	NYSE	TKR	Thu, Sep 23, 2010	37.41	37.88	36.87	37.18
4618	NYSE	TKR	Wed, Sep 22, 2010	38.12	38.98	37.50	37.69
4617	NYSE	TKR	Tue, Sep 21, 2010	38.08	38.77	38.00	38.43
4616	NYSE	TKR	Mon, Sep 20, 2010	37.71	38.29	37.26	38.20
4615	NYSE	TKR	Fri, Sep 17, 2010	37.45	37.69	36.66	37.59
4614	NYSE	TKR	Thu, Sep 16, 2010	37.41	37.54	36.89	37.23
4613	NYSE	TKR	Wed, Sep 15, 2010	36.88	37.56	36.42	37.52
4612	NYSE	TKR	Tue, Sep 14, 2010	36.75	37.33	36.38	37.09
4611	NYSE	TKR	Mon, Sep 13, 2010	37.02	37.27	36.76	36.99
4610	NYSE	TKR	Fri, Sep 10, 2010	35.69	36.58	35.63	36.38
4609	NYSE	TKR	Thu, Sep 9, 2010	35.85	35.95	35.25	35.53
4608	NYSE	TKR	Wed, Sep 8, 2010	35.14	35.68	35.00	35.34
4607	NYSE	TKR	Tue, Sep 7, 2010	35.41	35.45	34.76	35.00
4606	NYSE	TKR	Fri, Sep 3, 2010	35.74	35.96	35.27	35.69
4605	NYSE	TKR	Thu, Sep 2, 2010	34.14	35.22	34.02	35.17
4604	NYSE	TKR	Wed, Sep 1, 2010	33.55	34.35	33.41	34.12
4603	NYSE	TKR	Tue, Aug 31, 2010	32.30	33.03	32.00	32.71
4602	NYSE	TKR	Mon, Aug 30, 2010	33.49	33.57	32.51	32.54
4601	NYSE	TKR	Fri, Aug 27, 2010	32.41	33.61	31.89	33.60
4600	NYSE	TKR	Thu, Aug 26, 2010	32.52	33.30	31.93	32.03
4599	NYSE	TKR	Wed, Aug 25, 2010	31.82	32.70	31.47	32.54
4598	NYSE	TKR	Tue, Aug 24, 2010	32.34	32.75	31.70	32.12
4597	NYSE	TKR	Mon, Aug 23, 2010	34.09	34.43	33.00	33.02
4596	NYSE	TKR	Fri, Aug 20, 2010	33.93	33.93	33.19	33.72
4595	NYSE	TKR	Thu, Aug 19, 2010	34.47	35.00	33.74	34.10
4594	NYSE	TKR	Wed, Aug 18, 2010	34.52	34.99	34.27	34.84
4593	NYSE	TKR	Tue, Aug 17, 2010	35.57	35.93	34.92	34.95
4592	NYSE	TKR	Mon, Aug 16, 2010	34.20	35.46	33.78	35.18
4591	NYSE	TKR	Fri, Aug 13, 2010	33.90	34.80	33.85	34.42
4590	NYSE	TKR	Thu, Aug 12, 2010	32.76	34.43	32.52	34.06
4589	NYSE	TKR	Wed, Aug 11, 2010	34.80	35.09	33.29	33.39
4588	NYSE	TKR	Tue, Aug 10, 2010	35.26	35.98	35.08	35.87
4587	NYSE	TKR	Mon, Aug 9, 2010	35.27	35.84	35.08	35.58
4586	NYSE	TKR	Fri, Aug 6, 2010	34.92	35.32	34.27	35.06
4585	NYSE	TKR	Thu, Aug 5, 2010	34.69	35.74	34.65	35.46
4584	NYSE	TKR	Wed, Aug 4, 2010	34.66	35.32	34.66	35.24
4583	NYSE	TKR	Tue, Aug 3, 2010	34.29	34.94	33.85	34.16
4582	NYSE	TKR	Mon, Aug 2, 2010	34.14	34.83	33.94	34.35
4581	NYSE	TKR	Fri, Jul 30, 2010	33.09	33.93	33.01	33.62
4580	NYSE	TKR	Thu, Jul 29, 2010	32.06	34.20	31.69	33.76
4579	NYSE	TKR	Wed, Jul 28, 2010	30.72	31.16	30.29	30.57
4578	NYSE	TKR	Tue, Jul 27, 2010	31.40	31.48	30.37	30.73
4577	NYSE	TKR	Mon, Jul 26, 2010	30.89	31.31	30.63	31.18
4576	NYSE	TKR	Fri, Jul 23, 2010	29.32	31.06	29.24	30.82
4575	NYSE	TKR	Thu, Jul 22, 2010	29.99	30.23	29.42	29.55
4574	NYSE	TKR	Wed, Jul 21, 2010	28.63	29.86	28.63	29.36
4573	NYSE	TKR	Tue, Jul 20, 2010	27.12	28.38	27.06	28.31
4572	NYSE	TKR	Mon, Jul 19, 2010	27.52	27.80	27.13	27.68
4571	NYSE	TKR	Fri, Jul 16, 2010	28.25	28.40	27.26	27.31
4570	NYSE	TKR	Thu, Jul 15, 2010	28.70	28.70	27.99	28.43
4569	NYSE	TKR	Wed, Jul 14, 2010	28.45	29.04	28.21	28.60
4568	NYSE	TKR	Tue, Jul 13, 2010	27.48	28.65	27.38	28.48
4567	NYSE	TKR	Mon, Jul 12, 2010	27.11	27.45	26.77	27.09
4566	NYSE	TKR	Fri, Jul 9, 2010	26.61	27.37	26.58	27.32
4565	NYSE	TKR	Thu, Jul 8, 2010	26.95	26.95	26.21	26.59
4564	NYSE	TKR	Wed, Jul 7, 2010	25.30	26.70	25.05	26.60
4563	NYSE	TKR	Tue, Jul 6, 2010	25.51	25.97	24.88	25.17
4562	NYSE	TKR	Fri, Jul 2, 2010	25.35	25.45	24.84	25.00
4561	NYSE	TKR	Thu, Jul 1, 2010	26.00	26.26	24.84	25.20
4560	NYSE	TKR	Wed, Jun 30, 2010	27.08	27.11	25.89	25.99
4559	NYSE	TKR	Tue, Jun 29, 2010	27.50	27.60	26.62	26.82
4558	NYSE	TKR	Mon, Jun 28, 2010	28.43	28.81	28.06	28.19
4557	NYSE	TKR	Fri, Jun 25, 2010	28.00	28.67	27.65	28.51
4556	NYSE	TKR	Thu, Jun 24, 2010	28.50	28.50	27.71	27.81
4555	NYSE	TKR	Wed, Jun 23, 2010	28.42	29.07	27.95	28.69
4554	NYSE	TKR	Tue, Jun 22, 2010	29.27	29.90	28.54	28.58
4553	NYSE	TKR	Mon, Jun 21, 2010	29.99	30.32	29.03	29.26
4552	NYSE	TKR	Fri, Jun 18, 2010	29.51	29.85	29.20	29.42
4551	NYSE	TKR	Thu, Jun 17, 2010	29.38	29.54	28.91	29.41
4550	NYSE	TKR	Wed, Jun 16, 2010	29.90	30.03	29.17	29.31
4549	NYSE	TKR	Tue, Jun 15, 2010	29.05	30.23	29.05	30.13
4548	NYSE	TKR	Mon, Jun 14, 2010	28.93	29.57	28.67	28.88
4547	NYSE	TKR	Fri, Jun 11, 2010	27.44	28.70	27.43	28.66
4546	NYSE	TKR	Thu, Jun 10, 2010	27.49	27.93	27.21	27.90
4545	NYSE	TKR	Wed, Jun 9, 2010	26.90	27.96	26.72	26.84
4544	NYSE	TKR	Tue, Jun 8, 2010	26.06	26.79	25.94	26.57
4543	NYSE	TKR	Mon, Jun 7, 2010	27.49	27.49	25.88	25.97
4542	NYSE	TKR	Fri, Jun 4, 2010	28.16	28.45	27.18	27.31
4541	NYSE	TKR	Thu, Jun 3, 2010	28.83	29.49	28.50	28.96
4540	NYSE	TKR	Wed, Jun 2, 2010	28.13	29.08	27.98	29.08
4539	NYSE	TKR	Tue, Jun 1, 2010	28.38	29.05	27.96	27.96
4538	NYSE	TKR	Fri, May 28, 2010	29.24	29.57	28.56	28.79
4537	NYSE	TKR	Thu, May 27, 2010	28.88	29.24	28.64	29.21
4536	NYSE	TKR	Wed, May 26, 2010	28.38	29.06	27.74	27.96
4535	NYSE	TKR	Tue, May 25, 2010	27.34	28.26	26.80	28.20
4534	NYSE	TKR	Mon, May 24, 2010	28.89	29.09	28.34	28.39
4533	NYSE	TKR	Fri, May 21, 2010	27.28	28.95	27.13	28.68
4532	NYSE	TKR	Thu, May 20, 2010	28.87	29.12	27.89	27.89
4531	NYSE	TKR	Wed, May 19, 2010	31.43	31.43	29.47	29.85
4530	NYSE	TKR	Tue, May 18, 2010	32.52	32.58	31.17	31.47
4529	NYSE	TKR	Mon, May 17, 2010	32.81	33.06	31.03	32.01
4528	NYSE	TKR	Fri, May 14, 2010	33.87	33.91	32.26	32.66
4527	NYSE	TKR	Thu, May 13, 2010	34.12	34.88	33.97	34.22
4526	NYSE	TKR	Wed, May 12, 2010	32.96	34.62	32.95	34.31
4525	NYSE	TKR	Tue, May 11, 2010	31.77	33.66	31.56	32.80
4524	NYSE	TKR	Mon, May 10, 2010	31.85	32.30	30.34	32.29
4523	NYSE	TKR	Fri, May 7, 2010	30.92	31.18	29.74	30.11
4522	NYSE	TKR	Thu, May 6, 2010	32.24	33.28	29.00	30.96
4521	NYSE	TKR	Wed, May 5, 2010	32.72	33.16	32.16	32.57
4520	NYSE	TKR	Tue, May 4, 2010	34.64	34.64	33.17	33.19
4519	NYSE	TKR	Mon, May 3, 2010	35.47	35.68	34.94	35.30
4518	NYSE	TKR	Fri, Apr 30, 2010	35.64	35.89	34.78	35.18
4517	NYSE	TKR	Thu, Apr 29, 2010	35.04	35.90	34.00	35.57
4516	NYSE	TKR	Wed, Apr 28, 2010	32.43	32.67	32.07	32.28
4515	NYSE	TKR	Tue, Apr 27, 2010	32.81	33.17	32.04	32.12
4514	NYSE	TKR	Mon, Apr 26, 2010	33.44	33.91	32.92	33.03
4513	NYSE	TKR	Fri, Apr 23, 2010	33.01	33.54	32.69	33.49
4512	NYSE	TKR	Thu, Apr 22, 2010	32.22	33.11	31.79	33.06
4511	NYSE	TKR	Wed, Apr 21, 2010	31.74	32.66	31.74	32.56
4510	NYSE	TKR	Tue, Apr 20, 2010	31.67	32.25	31.51	31.77
4509	NYSE	TKR	Mon, Apr 19, 2010	31.61	32.08	31.15	31.45
4508	NYSE	TKR	Fri, Apr 16, 2010	32.05	32.23	31.70	31.74
4507	NYSE	TKR	Thu, Apr 15, 2010	31.53	32.55	31.41	32.27
4506	NYSE	TKR	Wed, Apr 14, 2010	31.25	31.60	31.11	31.54
4505	NYSE	TKR	Tue, Apr 13, 2010	30.87	31.08	30.66	31.04
4504	NYSE	TKR	Mon, Apr 12, 2010	31.00	31.16	30.80	31.01
4503	NYSE	TKR	Fri, Apr 9, 2010	30.64	31.00	30.48	31.00
4502	NYSE	TKR	Thu, Apr 8, 2010	30.58	30.79	30.45	30.64
4501	NYSE	TKR	Wed, Apr 7, 2010	30.75	31.00	30.64	30.81
4500	NYSE	TKR	Tue, Apr 6, 2010	30.75	31.11	30.70	30.75
4499	NYSE	TKR	Mon, Apr 5, 2010	30.61	31.00	30.58	30.88
4498	NYSE	TKR	Thu, Apr 1, 2010	30.23	30.61	30.10	30.45
4497	NYSE	TKR	Wed, Mar 31, 2010	30.08	30.69	29.89	30.01
4496	NYSE	TKR	Tue, Mar 30, 2010	30.13	30.55	29.60	29.96
4495	NYSE	TKR	Mon, Mar 29, 2010	28.97	30.18	28.97	30.14
4494	NYSE	TKR	Fri, Mar 26, 2010	28.24	28.76	28.24	28.73
4493	NYSE	TKR	Thu, Mar 25, 2010	28.46	28.89	28.18	28.19
4492	NYSE	TKR	Wed, Mar 24, 2010	28.57	28.60	28.27	28.35
4491	NYSE	TKR	Tue, Mar 23, 2010	27.97	28.67	27.89	28.61
4490	NYSE	TKR	Mon, Mar 22, 2010	27.44	28.02	27.10	27.89
4489	NYSE	TKR	Fri, Mar 19, 2010	29.00	29.00	27.76	27.76
4488	NYSE	TKR	Thu, Mar 18, 2010	28.56	28.96	28.51	28.88
4487	NYSE	TKR	Wed, Mar 17, 2010	28.01	28.75	27.88	28.52
4486	NYSE	TKR	Tue, Mar 16, 2010	27.54	28.12	27.54	27.91
4485	NYSE	TKR	Mon, Mar 15, 2010	27.86	28.00	27.32	27.50
4484	NYSE	TKR	Fri, Mar 12, 2010	28.03	28.06	27.77	27.88
4483	NYSE	TKR	Thu, Mar 11, 2010	27.65	27.93	27.43	27.86
4482	NYSE	TKR	Wed, Mar 10, 2010	27.02	27.84	26.99	27.84
4481	NYSE	TKR	Tue, Mar 9, 2010	27.44	27.70	27.11	27.17
4480	NYSE	TKR	Mon, Mar 8, 2010	27.68	28.05	27.66	27.74
4479	NYSE	TKR	Fri, Mar 5, 2010	27.32	27.75	27.21	27.74
4478	NYSE	TKR	Thu, Mar 4, 2010	27.07	27.30	26.76	27.00
4477	NYSE	TKR	Wed, Mar 3, 2010	27.15	27.35	27.09	27.11
4476	NYSE	TKR	Tue, Mar 2, 2010	26.98	27.34	26.95	27.15
4475	NYSE	TKR	Mon, Mar 1, 2010	26.40	26.98	26.36	26.93
4474	NYSE	TKR	Fri, Feb 26, 2010	26.30	26.41	25.94	26.23
4473	NYSE	TKR	Thu, Feb 25, 2010	25.37	26.26	25.26	26.21
4472	NYSE	TKR	Wed, Feb 24, 2010	26.07	26.15	25.59	26.10
4471	NYSE	TKR	Tue, Feb 23, 2010	26.35	26.55	25.89	25.97
4470	NYSE	TKR	Mon, Feb 22, 2010	26.62	26.67	26.12	26.47
4469	NYSE	TKR	Fri, Feb 19, 2010	26.03	26.75	25.93	26.54
4468	NYSE	TKR	Thu, Feb 18, 2010	26.09	26.57	25.77	26.16
4467	NYSE	TKR	Wed, Feb 17, 2010	25.47	26.50	25.33	26.18
4466	NYSE	TKR	Tue, Feb 16, 2010	25.02	25.33	24.86	25.33
4465	NYSE	TKR	Fri, Feb 12, 2010	24.00	24.83	23.82	24.81
4464	NYSE	TKR	Thu, Feb 11, 2010	23.69	24.36	23.60	24.15
4463	NYSE	TKR	Wed, Feb 10, 2010	23.79	24.03	23.50	23.70
4462	NYSE	TKR	Tue, Feb 9, 2010	23.53	24.35	23.53	23.87
4461	NYSE	TKR	Mon, Feb 8, 2010	22.67	23.64	22.60	23.26
4460	NYSE	TKR	Fri, Feb 5, 2010	23.37	23.40	22.03	22.66
4459	NYSE	TKR	Thu, Feb 4, 2010	24.26	24.29	23.31	23.31
4458	NYSE	TKR	Wed, Feb 3, 2010	24.14	24.63	23.96	24.61
4457	NYSE	TKR	Tue, Feb 2, 2010	22.17	24.63	22.17	24.16
4456	NYSE	TKR	Mon, Feb 1, 2010	22.55	24.11	22.37	24.10
4455	NYSE	TKR	Fri, Jan 29, 2010	23.01	23.26	22.37	22.41
4454	NYSE	TKR	Thu, Jan 28, 2010	23.39	23.44	22.88	22.90
4453	NYSE	TKR	Wed, Jan 27, 2010	23.58	23.69	23.13	23.35
4452	NYSE	TKR	Tue, Jan 26, 2010	23.80	24.04	23.67	23.72
4451	NYSE	TKR	Mon, Jan 25, 2010	23.53	24.04	23.27	23.94
4450	NYSE	TKR	Fri, Jan 22, 2010	24.03	24.23	23.09	23.21
4449	NYSE	TKR	Thu, Jan 21, 2010	25.46	25.46	24.04	24.09
4448	NYSE	TKR	Wed, Jan 20, 2010	25.54	25.59	24.96	25.50
4447	NYSE	TKR	Tue, Jan 19, 2010	24.98	25.81	24.81	25.67
4446	NYSE	TKR	Fri, Jan 15, 2010	25.70	25.76	24.94	25.00
4445	NYSE	TKR	Thu, Jan 14, 2010	25.63	25.93	25.48	25.73
4444	NYSE	TKR	Wed, Jan 13, 2010	25.62	25.72	25.07	25.64
4443	NYSE	TKR	Tue, Jan 12, 2010	25.77	25.83	24.87	25.56
4442	NYSE	TKR	Mon, Jan 11, 2010	27.02	27.02	25.87	26.02
4441	NYSE	TKR	Fri, Jan 8, 2010	25.97	26.84	25.83	26.72
4440	NYSE	TKR	Thu, Jan 7, 2010	24.97	26.08	24.94	25.96
4439	NYSE	TKR	Wed, Jan 6, 2010	24.20	25.03	24.13	25.00
4438	NYSE	TKR	Tue, Jan 5, 2010	24.12	24.67	23.71	24.27
4437	NYSE	TKR	Mon, Jan 4, 2010	23.88	24.64	23.87	24.20
4436	NYSE	TKR	Thu, Dec 31, 2009	24.46	24.47	23.71	23.71
4435	NYSE	TKR	Wed, Dec 30, 2009	24.40	24.61	24.26	24.41
4434	NYSE	TKR	Tue, Dec 29, 2009	24.62	24.67	24.44	24.57
4433	NYSE	TKR	Mon, Dec 28, 2009	24.72	24.75	24.25	24.62
4432	NYSE	TKR	Thu, Dec 24, 2009	24.47	24.65	24.44	24.55
4431	NYSE	TKR	Wed, Dec 23, 2009	24.35	24.60	24.27	24.44
4430	NYSE	TKR	Tue, Dec 22, 2009	24.71	24.71	24.05	24.32
4429	NYSE	TKR	Mon, Dec 21, 2009	24.13	24.62	24.01	24.54
4428	NYSE	TKR	Fri, Dec 18, 2009	23.59	23.87	22.98	23.87
4427	NYSE	TKR	Thu, Dec 17, 2009	24.27	24.31	23.53	23.53
4426	NYSE	TKR	Wed, Dec 16, 2009	24.99	25.15	24.46	24.60
4425	NYSE	TKR	Tue, Dec 15, 2009	24.71	25.18	24.64	24.80
4424	NYSE	TKR	Mon, Dec 14, 2009	24.89	25.12	24.69	24.94
4423	NYSE	TKR	Fri, Dec 11, 2009	24.93	25.05	24.32	24.73
4422	NYSE	TKR	Thu, Dec 10, 2009	24.92	25.30	24.58	24.79
4421	NYSE	TKR	Wed, Dec 9, 2009	24.61	24.91	24.36	24.64
4420	NYSE	TKR	Tue, Dec 8, 2009	24.66	24.82	24.28	24.65
4419	NYSE	TKR	Mon, Dec 7, 2009	24.83	25.10	24.68	24.90
4418	NYSE	TKR	Fri, Dec 4, 2009	24.28	24.95	24.00	24.88
4417	NYSE	TKR	Thu, Dec 3, 2009	24.50	24.75	24.10	24.17
4416	NYSE	TKR	Wed, Dec 2, 2009	24.66	25.01	24.22	24.37
4415	NYSE	TKR	Tue, Dec 1, 2009	24.88	25.11	24.50	24.77
4414	NYSE	TKR	Mon, Nov 30, 2009	24.97	25.04	24.39	24.67
4413	NYSE	TKR	Fri, Nov 27, 2009	24.50	25.14	24.22	24.96
4412	NYSE	TKR	Wed, Nov 25, 2009	25.59	25.59	25.29	25.38
4411	NYSE	TKR	Tue, Nov 24, 2009	25.53	25.66	25.33	25.42
4410	NYSE	TKR	Mon, Nov 23, 2009	25.72	26.12	25.47	25.61
4409	NYSE	TKR	Fri, Nov 20, 2009	24.78	25.17	24.68	25.13
4408	NYSE	TKR	Thu, Nov 19, 2009	25.28	25.28	24.67	25.01
4407	NYSE	TKR	Wed, Nov 18, 2009	25.19	25.43	24.86	25.41
4406	NYSE	TKR	Tue, Nov 17, 2009	24.87	25.32	24.71	25.28
4405	NYSE	TKR	Mon, Nov 16, 2009	24.46	25.26	24.46	25.04
4404	NYSE	TKR	Fri, Nov 13, 2009	24.37	24.43	23.61	24.29
4403	NYSE	TKR	Thu, Nov 12, 2009	24.46	24.76	24.29	24.34
4402	NYSE	TKR	Wed, Nov 11, 2009	24.52	24.74	24.32	24.53
4401	NYSE	TKR	Tue, Nov 10, 2009	24.08	24.50	23.88	24.44
4400	NYSE	TKR	Mon, Nov 9, 2009	23.87	24.24	23.73	24.16
4399	NYSE	TKR	Fri, Nov 6, 2009	23.00	23.59	22.93	23.54
4398	NYSE	TKR	Thu, Nov 5, 2009	23.21	23.41	22.96	23.27
4397	NYSE	TKR	Wed, Nov 4, 2009	23.19	23.55	22.77	22.95
4396	NYSE	TKR	Tue, Nov 3, 2009	21.82	22.96	21.63	22.92
4395	NYSE	TKR	Mon, Nov 2, 2009	22.26	22.71	21.61	21.94
4394	NYSE	TKR	Fri, Oct 30, 2009	22.85	23.10	21.82	22.03
4393	NYSE	TKR	Thu, Oct 29, 2009	21.64	23.62	21.22	22.95
4392	NYSE	TKR	Wed, Oct 28, 2009	22.19	22.19	20.84	20.90
4391	NYSE	TKR	Tue, Oct 27, 2009	22.98	23.14	22.12	22.23
4390	NYSE	TKR	Mon, Oct 26, 2009	23.37	24.10	22.86	22.97
4389	NYSE	TKR	Fri, Oct 23, 2009	23.85	23.93	23.21	23.37
4388	NYSE	TKR	Thu, Oct 22, 2009	23.73	23.93	23.31	23.81
4387	NYSE	TKR	Wed, Oct 21, 2009	23.35	24.31	23.26	23.85
4386	NYSE	TKR	Tue, Oct 20, 2009	23.49	23.99	22.94	23.48
4385	NYSE	TKR	Mon, Oct 19, 2009	22.84	23.70	22.73	23.45
4384	NYSE	TKR	Fri, Oct 16, 2009	22.70	23.06	22.54	22.72
4383	NYSE	TKR	Thu, Oct 15, 2009	22.87	23.33	22.79	22.99
4382	NYSE	TKR	Wed, Oct 14, 2009	23.17	23.43	22.85	23.11
4381	NYSE	TKR	Tue, Oct 13, 2009	22.94	22.97	22.38	22.78
4380	NYSE	TKR	Mon, Oct 12, 2009	23.17	23.42	22.86	22.98
4379	NYSE	TKR	Fri, Oct 9, 2009	22.77	23.08	22.68	23.03
4378	NYSE	TKR	Thu, Oct 8, 2009	22.75	23.09	22.54	22.89
4377	NYSE	TKR	Wed, Oct 7, 2009	22.68	23.03	22.35	22.53
4376	NYSE	TKR	Tue, Oct 6, 2009	22.77	23.71	22.58	22.82
4375	NYSE	TKR	Mon, Oct 5, 2009	21.94	22.59	21.86	22.49
4374	NYSE	TKR	Fri, Oct 2, 2009	22.05	22.19	21.48	21.76
4373	NYSE	TKR	Thu, Oct 1, 2009	23.25	23.30	22.34	22.37
4372	NYSE	TKR	Wed, Sep 30, 2009	24.21	24.43	23.27	23.43
4371	NYSE	TKR	Tue, Sep 29, 2009	24.09	24.63	23.94	24.20
4370	NYSE	TKR	Mon, Sep 28, 2009	23.63	24.30	23.37	24.09
4369	NYSE	TKR	Fri, Sep 25, 2009	23.56	23.94	23.38	23.56
4368	NYSE	TKR	Thu, Sep 24, 2009	23.67	24.29	23.35	23.57
4367	NYSE	TKR	Wed, Sep 23, 2009	24.01	24.26	23.62	23.65
4366	NYSE	TKR	Tue, Sep 22, 2009	23.79	24.62	23.75	24.01
4365	NYSE	TKR	Mon, Sep 21, 2009	23.78	24.00	23.41	23.53
4364	NYSE	TKR	Fri, Sep 18, 2009	24.53	24.80	23.90	23.96
4363	NYSE	TKR	Thu, Sep 17, 2009	23.95	24.85	23.86	24.40
4362	NYSE	TKR	Wed, Sep 16, 2009	22.94	23.96	22.85	23.95
4361	NYSE	TKR	Tue, Sep 15, 2009	22.89	23.41	22.72	22.90
4360	NYSE	TKR	Mon, Sep 14, 2009	22.55	22.90	22.10	22.85
4359	NYSE	TKR	Fri, Sep 11, 2009	22.61	23.69	22.56	22.75
4358	NYSE	TKR	Thu, Sep 10, 2009	21.74	22.87	21.63	22.79
4357	NYSE	TKR	Wed, Sep 9, 2009	21.45	21.85	21.13	21.82
4356	NYSE	TKR	Tue, Sep 8, 2009	21.40	21.71	21.34	21.52
4355	NYSE	TKR	Fri, Sep 4, 2009	20.46	21.31	20.18	21.15
4354	NYSE	TKR	Thu, Sep 3, 2009	20.34	20.63	20.13	20.46
4353	NYSE	TKR	Wed, Sep 2, 2009	20.56	20.67	20.08	20.27
4352	NYSE	TKR	Tue, Sep 1, 2009	21.02	22.16	20.30	20.55
4351	NYSE	TKR	Mon, Aug 31, 2009	22.18	22.33	20.87	21.11
4350	NYSE	TKR	Fri, Aug 28, 2009	22.14	22.39	21.71	22.38
4349	NYSE	TKR	Thu, Aug 27, 2009	21.13	22.06	20.54	21.94
4348	NYSE	TKR	Wed, Aug 26, 2009	21.12	21.43	20.82	21.37
4347	NYSE	TKR	Tue, Aug 25, 2009	20.98	21.25	20.72	21.19
4346	NYSE	TKR	Mon, Aug 24, 2009	21.06	21.33	20.56	20.76
4345	NYSE	TKR	Fri, Aug 21, 2009	20.79	21.44	20.53	21.08
4344	NYSE	TKR	Thu, Aug 20, 2009	20.16	20.62	20.07	20.51
4343	NYSE	TKR	Wed, Aug 19, 2009	19.71	20.30	19.30	20.25
4342	NYSE	TKR	Tue, Aug 18, 2009	19.58	20.08	19.55	19.86
4341	NYSE	TKR	Mon, Aug 17, 2009	19.82	20.15	19.27	19.53
4340	NYSE	TKR	Fri, Aug 14, 2009	21.02	21.02	20.14	20.43
4339	NYSE	TKR	Thu, Aug 13, 2009	21.20	21.41	20.53	20.88
4338	NYSE	TKR	Wed, Aug 12, 2009	20.33	21.33	20.33	21.09
4337	NYSE	TKR	Tue, Aug 11, 2009	20.62	20.78	20.23	20.35
4336	NYSE	TKR	Mon, Aug 10, 2009	20.72	20.94	20.45	20.66
4335	NYSE	TKR	Fri, Aug 7, 2009	20.42	21.11	20.42	20.91
4334	NYSE	TKR	Thu, Aug 6, 2009	20.87	20.89	20.06	20.26
4333	NYSE	TKR	Wed, Aug 5, 2009	21.25	21.25	20.39	20.70
4332	NYSE	TKR	Tue, Aug 4, 2009	21.74	21.74	20.96	21.40
4331	NYSE	TKR	Mon, Aug 3, 2009	20.50	21.96	20.41	21.84
4330	NYSE	TKR	Fri, Jul 31, 2009	20.27	20.81	20.00	20.38
4329	NYSE	TKR	Thu, Jul 30, 2009	18.65	20.53	18.61	20.26
4328	NYSE	TKR	Wed, Jul 29, 2009	17.79	19.42	17.78	18.58
4327	NYSE	TKR	Tue, Jul 28, 2009	20.15	21.18	19.75	20.26
4326	NYSE	TKR	Mon, Jul 27, 2009	20.15	21.01	19.86	20.41
4325	NYSE	TKR	Fri, Jul 24, 2009	19.35	20.20	18.82	20.16
4324	NYSE	TKR	Thu, Jul 23, 2009	18.82	19.75	18.70	19.59
4323	NYSE	TKR	Wed, Jul 22, 2009	18.77	18.97	18.61	18.90
4322	NYSE	TKR	Tue, Jul 21, 2009	19.00	19.13	18.62	18.92
4321	NYSE	TKR	Mon, Jul 20, 2009	18.35	18.99	18.35	18.95
4320	NYSE	TKR	Fri, Jul 17, 2009	18.37	18.65	18.07	18.36
4319	NYSE	TKR	Thu, Jul 16, 2009	17.98	18.50	17.77	18.40
4318	NYSE	TKR	Wed, Jul 15, 2009	17.37	18.25	17.37	18.10
4317	NYSE	TKR	Tue, Jul 14, 2009	16.81	17.30	16.74	17.09
4316	NYSE	TKR	Mon, Jul 13, 2009	16.43	17.02	16.10	17.00
4315	NYSE	TKR	Fri, Jul 10, 2009	16.39	16.75	16.13	16.39
4314	NYSE	TKR	Thu, Jul 9, 2009	16.75	16.88	16.39	16.60
4313	NYSE	TKR	Wed, Jul 8, 2009	16.69	16.85	16.31	16.66
4312	NYSE	TKR	Tue, Jul 7, 2009	17.54	17.62	16.55	16.66
4311	NYSE	TKR	Mon, Jul 6, 2009	17.20	17.54	17.01	17.50
4310	NYSE	TKR	Thu, Jul 2, 2009	17.11	17.41	17.07	17.38
4309	NYSE	TKR	Wed, Jul 1, 2009	17.21	17.82	17.06	17.46
4308	NYSE	TKR	Tue, Jun 30, 2009	18.12	18.12	17.04	17.08
4307	NYSE	TKR	Mon, Jun 29, 2009	18.14	18.40	17.65	18.19
4306	NYSE	TKR	Fri, Jun 26, 2009	17.79	18.15	17.67	17.95
4305	NYSE	TKR	Thu, Jun 25, 2009	16.95	17.92	16.89	17.87
4304	NYSE	TKR	Wed, Jun 24, 2009	17.06	17.58	16.89	16.99
4303	NYSE	TKR	Tue, Jun 23, 2009	16.76	17.00	16.46	16.86
4302	NYSE	TKR	Mon, Jun 22, 2009	17.47	17.50	16.70	16.70
4301	NYSE	TKR	Fri, Jun 19, 2009	18.31	18.31	17.51	17.58
4300	NYSE	TKR	Thu, Jun 18, 2009	18.12	18.28	17.60	18.02
4299	NYSE	TKR	Wed, Jun 17, 2009	18.08	18.35	17.46	18.01
4298	NYSE	TKR	Tue, Jun 16, 2009	18.46	18.75	18.03	18.08
4297	NYSE	TKR	Mon, Jun 15, 2009	18.75	18.81	18.02	18.35
4296	NYSE	TKR	Fri, Jun 12, 2009	19.10	19.10	18.59	18.87
4295	NYSE	TKR	Thu, Jun 11, 2009	19.18	19.46	19.05	19.22
4294	NYSE	TKR	Wed, Jun 10, 2009	19.25	19.46	18.58	19.09
4293	NYSE	TKR	Tue, Jun 9, 2009	18.63	19.34	18.57	19.23
4292	NYSE	TKR	Mon, Jun 8, 2009	18.68	18.96	17.97	18.44
4291	NYSE	TKR	Fri, Jun 5, 2009	19.03	19.30	18.61	18.97
4290	NYSE	TKR	Thu, Jun 4, 2009	18.36	18.75	18.07	18.70
4289	NYSE	TKR	Wed, Jun 3, 2009	18.52	18.59	18.12	18.38
4288	NYSE	TKR	Tue, Jun 2, 2009	18.28	18.77	17.82	18.68
4287	NYSE	TKR	Mon, Jun 1, 2009	17.22	18.47	16.99	18.35
4286	NYSE	TKR	Fri, May 29, 2009	17.24	17.30	16.60	16.91
4285	NYSE	TKR	Thu, May 28, 2009	17.09	17.26	16.52	17.10
4284	NYSE	TKR	Wed, May 27, 2009	16.78	17.32	16.51	16.83
4283	NYSE	TKR	Tue, May 26, 2009	16.12	16.83	15.93	16.78
4282	NYSE	TKR	Fri, May 22, 2009	16.12	16.47	15.79	16.21
4281	NYSE	TKR	Thu, May 21, 2009	16.46	16.66	15.78	16.06
4280	NYSE	TKR	Wed, May 20, 2009	17.17	17.69	16.63	16.68
4279	NYSE	TKR	Tue, May 19, 2009	16.85	17.25	16.75	16.96
4278	NYSE	TKR	Mon, May 18, 2009	16.03	16.84	15.88	16.84
4277	NYSE	TKR	Fri, May 15, 2009	15.89	16.14	15.66	15.85
4276	NYSE	TKR	Thu, May 14, 2009	16.07	16.32	15.50	15.93
4275	NYSE	TKR	Wed, May 13, 2009	16.10	16.28	15.72	15.87
4274	NYSE	TKR	Tue, May 12, 2009	17.16	17.25	16.03	16.39
4273	NYSE	TKR	Mon, May 11, 2009	17.89	17.91	16.96	17.00
4272	NYSE	TKR	Fri, May 8, 2009	18.20	18.45	17.61	18.25
4271	NYSE	TKR	Thu, May 7, 2009	17.96	18.50	17.63	17.90
4270	NYSE	TKR	Wed, May 6, 2009	17.81	18.17	17.19	17.78
4269	NYSE	TKR	Tue, May 5, 2009	18.10	18.24	17.16	17.61
4268	NYSE	TKR	Mon, May 4, 2009	16.81	18.11	16.65	18.07
4267	NYSE	TKR	Fri, May 1, 2009	16.00	16.99	15.72	16.94
4266	NYSE	TKR	Thu, Apr 30, 2009	16.84	17.23	16.08	16.08
4265	NYSE	TKR	Wed, Apr 29, 2009	15.74	17.03	15.67	16.67
4264	NYSE	TKR	Tue, Apr 28, 2009	14.57	16.46	14.57	15.55
4263	NYSE	TKR	Mon, Apr 27, 2009	15.27	15.71	12.53	14.73
4262	NYSE	TKR	Fri, Apr 24, 2009	15.96	16.98	15.90	16.85
4261	NYSE	TKR	Thu, Apr 23, 2009	15.97	16.08	15.05	15.81
4260	NYSE	TKR	Wed, Apr 22, 2009	14.96	16.44	14.94	15.94
4259	NYSE	TKR	Tue, Apr 21, 2009	14.74	15.68	14.50	15.29
4258	NYSE	TKR	Mon, Apr 20, 2009	16.33	16.33	14.61	14.86
4257	NYSE	TKR	Fri, Apr 17, 2009	16.59	16.83	16.30	16.65
4256	NYSE	TKR	Thu, Apr 16, 2009	16.24	16.50	15.88	16.43
4255	NYSE	TKR	Wed, Apr 15, 2009	15.61	16.14	15.61	15.96
4254	NYSE	TKR	Tue, Apr 14, 2009	16.10	16.52	15.75	15.97
4253	NYSE	TKR	Mon, Apr 13, 2009	16.52	16.61	16.02	16.42
4252	NYSE	TKR	Thu, Apr 9, 2009	15.53	16.78	15.41	16.74
4251	NYSE	TKR	Wed, Apr 8, 2009	15.12	15.49	14.88	15.13
4250	NYSE	TKR	Tue, Apr 7, 2009	15.52	15.52	14.93	15.07
4249	NYSE	TKR	Mon, Apr 6, 2009	15.49	15.82	15.17	15.78
4248	NYSE	TKR	Fri, Apr 3, 2009	15.72	15.90	15.42	15.57
4247	NYSE	TKR	Thu, Apr 2, 2009	15.22	16.05	15.07	15.68
4246	NYSE	TKR	Wed, Apr 1, 2009	13.33	14.91	13.00	14.84
4245	NYSE	TKR	Tue, Mar 31, 2009	14.03	14.39	13.76	13.96
4244	NYSE	TKR	Mon, Mar 30, 2009	14.36	14.42	13.56	13.89
4243	NYSE	TKR	Fri, Mar 27, 2009	15.39	15.48	14.55	14.76
4242	NYSE	TKR	Thu, Mar 26, 2009	14.90	15.71	14.87	15.60
4241	NYSE	TKR	Wed, Mar 25, 2009	14.40	15.05	14.03	14.65
4240	NYSE	TKR	Tue, Mar 24, 2009	14.22	14.57	13.98	14.28
4239	NYSE	TKR	Mon, Mar 23, 2009	13.54	14.53	13.51	14.53
4238	NYSE	TKR	Fri, Mar 20, 2009	14.46	14.49	13.22	13.29
4237	NYSE	TKR	Thu, Mar 19, 2009	14.92	15.06	14.30	14.39
4236	NYSE	TKR	Wed, Mar 18, 2009	13.72	14.86	13.61	14.70
4235	NYSE	TKR	Tue, Mar 17, 2009	13.38	14.02	12.98	14.02
4234	NYSE	TKR	Mon, Mar 16, 2009	13.55	13.89	13.19	13.42
4233	NYSE	TKR	Fri, Mar 13, 2009	12.92	13.32	12.81	13.23
4232	NYSE	TKR	Thu, Mar 12, 2009	12.66	13.01	12.00	12.81
4231	NYSE	TKR	Wed, Mar 11, 2009	12.71	12.94	12.18	12.49
4230	NYSE	TKR	Tue, Mar 10, 2009	11.04	12.71	11.04	12.66
4229	NYSE	TKR	Mon, Mar 9, 2009	9.95	11.03	9.95	10.87
4228	NYSE	TKR	Fri, Mar 6, 2009	10.96	11.04	9.88	10.04
4227	NYSE	TKR	Thu, Mar 5, 2009	11.14	11.54	10.74	10.80
4226	NYSE	TKR	Wed, Mar 4, 2009	11.45	12.13	11.36	11.57
4225	NYSE	TKR	Tue, Mar 3, 2009	11.66	11.79	11.08	11.16
4224	NYSE	TKR	Mon, Mar 2, 2009	11.91	12.18	11.35	11.47
4223	NYSE	TKR	Fri, Feb 27, 2009	11.88	12.66	11.88	12.18
4222	NYSE	TKR	Thu, Feb 26, 2009	12.51	12.93	12.26	12.28
4221	NYSE	TKR	Wed, Feb 25, 2009	12.68	12.77	12.06	12.24
4220	NYSE	TKR	Tue, Feb 24, 2009	11.70	12.99	11.62	12.68
4219	NYSE	TKR	Mon, Feb 23, 2009	12.34	12.51	11.56	11.60
4218	NYSE	TKR	Fri, Feb 20, 2009	12.30	12.49	12.00	12.25
4217	NYSE	TKR	Thu, Feb 19, 2009	12.95	13.24	12.35	12.62
4216	NYSE	TKR	Wed, Feb 18, 2009	13.59	13.62	12.60	12.75
4215	NYSE	TKR	Tue, Feb 17, 2009	14.11	14.11	13.38	13.54
4214	NYSE	TKR	Fri, Feb 13, 2009	14.34	14.59	14.12	14.26
4213	NYSE	TKR	Thu, Feb 12, 2009	13.76	14.14	13.37	14.12
4212	NYSE	TKR	Wed, Feb 11, 2009	13.78	14.31	13.70	14.00
4211	NYSE	TKR	Tue, Feb 10, 2009	14.82	15.02	13.48	13.66
4210	NYSE	TKR	Mon, Feb 9, 2009	15.38	15.38	14.65	14.90
4209	NYSE	TKR	Fri, Feb 6, 2009	14.77	15.27	14.68	15.19
4208	NYSE	TKR	Thu, Feb 5, 2009	14.66	14.88	14.32	14.71
4207	NYSE	TKR	Wed, Feb 4, 2009	14.44	15.25	14.27	14.85
4206	NYSE	TKR	Tue, Feb 3, 2009	14.80	15.00	14.31	14.47
4205	NYSE	TKR	Mon, Feb 2, 2009	14.74	15.17	14.37	15.09
4204	NYSE	TKR	Fri, Jan 30, 2009	15.29	15.46	14.45	14.89
4203	NYSE	TKR	Thu, Jan 29, 2009	16.14	16.71	14.49	15.79
4202	NYSE	TKR	Wed, Jan 28, 2009	17.62	17.82	17.32	17.57
4201	NYSE	TKR	Tue, Jan 27, 2009	16.98	17.59	16.67	17.03
4200	NYSE	TKR	Mon, Jan 26, 2009	16.81	17.62	16.64	17.12
4199	NYSE	TKR	Fri, Jan 23, 2009	16.48	17.37	16.25	16.92
4198	NYSE	TKR	Thu, Jan 22, 2009	17.17	17.49	16.05	16.98
4197	NYSE	TKR	Wed, Jan 21, 2009	16.82	17.49	16.27	17.43
4196	NYSE	TKR	Tue, Jan 20, 2009	17.40	17.51	16.50	16.58
4195	NYSE	TKR	Fri, Jan 16, 2009	17.99	18.15	16.73	17.39
4194	NYSE	TKR	Thu, Jan 15, 2009	17.27	17.78	16.28	17.69
4193	NYSE	TKR	Wed, Jan 14, 2009	18.02	18.12	17.11	17.34
4192	NYSE	TKR	Tue, Jan 13, 2009	18.64	18.92	17.74	18.27
4191	NYSE	TKR	Mon, Jan 12, 2009	19.57	19.57	18.23	18.48
4190	NYSE	TKR	Fri, Jan 9, 2009	20.74	20.91	19.20	19.68
4189	NYSE	TKR	Thu, Jan 8, 2009	19.93	20.57	19.55	20.51
4188	NYSE	TKR	Wed, Jan 7, 2009	20.55	20.68	19.59	19.88
4187	NYSE	TKR	Tue, Jan 6, 2009	20.50	20.98	20.02	20.76
4186	NYSE	TKR	Mon, Jan 5, 2009	20.57	20.82	20.07	20.41
4185	NYSE	TKR	Fri, Jan 2, 2009	19.72	20.95	19.48	20.73
4184	NYSE	TKR	Wed, Dec 31, 2008	19.18	19.75	18.65	19.63
4183	NYSE	TKR	Tue, Dec 30, 2008	17.30	19.14	17.20	19.09
4182	NYSE	TKR	Mon, Dec 29, 2008	17.71	17.92	16.72	17.06
4181	NYSE	TKR	Fri, Dec 26, 2008	17.54	17.95	17.33	17.93
4180	NYSE	TKR	Wed, Dec 24, 2008	17.52	17.52	17.04	17.44
4179	NYSE	TKR	Tue, Dec 23, 2008	16.96	17.71	16.96	17.50
4178	NYSE	TKR	Mon, Dec 22, 2008	18.01	18.01	16.56	16.69
4177	NYSE	TKR	Fri, Dec 19, 2008	17.18	18.64	16.92	18.00
4176	NYSE	TKR	Thu, Dec 18, 2008	18.21	18.21	17.40	17.71
4175	NYSE	TKR	Wed, Dec 17, 2008	17.16	18.36	17.00	18.07
4174	NYSE	TKR	Tue, Dec 16, 2008	16.27	17.45	15.99	17.38
4173	NYSE	TKR	Mon, Dec 15, 2008	15.90	16.39	15.18	15.44
4172	NYSE	TKR	Fri, Dec 12, 2008	15.29	16.24	14.25	15.85
4171	NYSE	TKR	Thu, Dec 11, 2008	16.68	16.92	15.39	15.62
4170	NYSE	TKR	Wed, Dec 10, 2008	16.15	17.02	15.98	16.75
4169	NYSE	TKR	Tue, Dec 9, 2008	15.12	16.33	15.01	15.86
4168	NYSE	TKR	Mon, Dec 8, 2008	14.53	15.50	14.33	15.16
4167	NYSE	TKR	Fri, Dec 5, 2008	13.41	14.17	13.00	14.13
4166	NYSE	TKR	Thu, Dec 4, 2008	13.74	14.18	13.07	13.48
4165	NYSE	TKR	Wed, Dec 3, 2008	13.99	14.26	13.31	13.95
4164	NYSE	TKR	Tue, Dec 2, 2008	13.60	14.15	13.50	14.07
4163	NYSE	TKR	Mon, Dec 1, 2008	14.70	14.70	13.17	13.20
4162	NYSE	TKR	Fri, Nov 28, 2008	13.97	14.61	13.53	14.51
4161	NYSE	TKR	Wed, Nov 26, 2008	12.44	14.20	12.40	14.07
4160	NYSE	TKR	Tue, Nov 25, 2008	12.38	12.77	12.11	12.72
4159	NYSE	TKR	Mon, Nov 24, 2008	11.79	12.52	11.68	12.18
4158	NYSE	TKR	Fri, Nov 21, 2008	11.45	11.71	10.96	11.68
4157	NYSE	TKR	Thu, Nov 20, 2008	12.10	12.57	11.01	11.11
4156	NYSE	TKR	Wed, Nov 19, 2008	13.58	13.58	12.26	12.26
4155	NYSE	TKR	Tue, Nov 18, 2008	14.07	14.07	12.92	13.59
4154	NYSE	TKR	Mon, Nov 17, 2008	13.60	14.65	13.42	13.98
4153	NYSE	TKR	Fri, Nov 14, 2008	13.99	14.73	13.39	13.80
4152	NYSE	TKR	Thu, Nov 13, 2008	13.34	14.42	13.06	14.20
4151	NYSE	TKR	Wed, Nov 12, 2008	14.10	14.51	13.20	13.21
4150	NYSE	TKR	Tue, Nov 11, 2008	14.43	14.66	14.00	14.17
4149	NYSE	TKR	Mon, Nov 10, 2008	15.45	16.40	14.79	14.86
4148	NYSE	TKR	Fri, Nov 7, 2008	14.91	15.38	14.53	14.81
4147	NYSE	TKR	Thu, Nov 6, 2008	15.96	16.44	14.63	14.72
4146	NYSE	TKR	Wed, Nov 5, 2008	16.55	17.18	16.08	16.18
4145	NYSE	TKR	Tue, Nov 4, 2008	16.99	17.16	16.36	16.78
4144	NYSE	TKR	Mon, Nov 3, 2008	15.86	17.16	15.86	16.71
4143	NYSE	TKR	Fri, Oct 31, 2008	16.74	16.74	15.65	15.88
4142	NYSE	TKR	Thu, Oct 30, 2008	17.50	17.57	16.37	16.64
4141	NYSE	TKR	Wed, Oct 29, 2008	16.40	17.66	15.73	16.87
4140	NYSE	TKR	Tue, Oct 28, 2008	15.25	16.41	14.15	16.34
4139	NYSE	TKR	Mon, Oct 27, 2008	13.00	15.46	12.94	14.60
4138	NYSE	TKR	Fri, Oct 24, 2008	16.75	16.90	12.88	13.06
4137	NYSE	TKR	Thu, Oct 23, 2008	19.40	20.17	17.82	18.67
4136	NYSE	TKR	Wed, Oct 22, 2008	21.55	21.70	18.79	19.42
4135	NYSE	TKR	Tue, Oct 21, 2008	22.93	23.26	22.01	22.17
4134	NYSE	TKR	Mon, Oct 20, 2008	21.41	23.39	21.05	23.29
4133	NYSE	TKR	Fri, Oct 17, 2008	20.67	22.37	20.08	20.99
4132	NYSE	TKR	Thu, Oct 16, 2008	20.54	21.64	19.74	21.41
4131	NYSE	TKR	Wed, Oct 15, 2008	22.48	22.77	20.41	20.42
4130	NYSE	TKR	Tue, Oct 14, 2008	24.20	24.39	22.46	22.95
4129	NYSE	TKR	Mon, Oct 13, 2008	20.71	23.12	20.71	23.12
4128	NYSE	TKR	Fri, Oct 10, 2008	20.22	21.58	18.60	20.00
4127	NYSE	TKR	Thu, Oct 9, 2008	22.21	23.12	21.00	21.07
4126	NYSE	TKR	Wed, Oct 8, 2008	21.07	23.19	20.49	21.80
4125	NYSE	TKR	Tue, Oct 7, 2008	23.98	24.54	21.59	21.90
4124	NYSE	TKR	Mon, Oct 6, 2008	24.57	24.57	22.00	23.50
4123	NYSE	TKR	Fri, Oct 3, 2008	25.66	26.70	24.52	24.65
4122	NYSE	TKR	Thu, Oct 2, 2008	28.36	28.63	24.84	25.15
4121	NYSE	TKR	Wed, Oct 1, 2008	28.25	28.73	27.93	28.58
4120	NYSE	TKR	Tue, Sep 30, 2008	28.20	29.17	26.25	28.35
4119	NYSE	TKR	Mon, Sep 29, 2008	26.55	26.89	24.22	24.57
4118	NYSE	TKR	Fri, Sep 26, 2008	26.24	27.02	26.24	26.97
4117	NYSE	TKR	Thu, Sep 25, 2008	27.09	27.60	26.81	27.13
4116	NYSE	TKR	Wed, Sep 24, 2008	28.13	28.13	26.77	26.93
4115	NYSE	TKR	Tue, Sep 23, 2008	28.62	29.32	27.87	28.13
4114	NYSE	TKR	Mon, Sep 22, 2008	29.39	29.39	28.23	28.51
4113	NYSE	TKR	Fri, Sep 19, 2008	29.00	30.96	28.34	29.64
4112	NYSE	TKR	Thu, Sep 18, 2008	27.31	28.44	24.83	27.61
4111	NYSE	TKR	Wed, Sep 17, 2008	28.53	28.59	26.87	26.87
4110	NYSE	TKR	Tue, Sep 16, 2008	28.12	28.98	27.71	28.98
4109	NYSE	TKR	Mon, Sep 15, 2008	28.48	28.66	27.58	28.50
4108	NYSE	TKR	Fri, Sep 12, 2008	28.91	29.50	28.26	29.50
4107	NYSE	TKR	Thu, Sep 11, 2008	28.04	29.12	27.18	29.12
4106	NYSE	TKR	Wed, Sep 10, 2008	27.78	28.53	27.49	28.15
4105	NYSE	TKR	Tue, Sep 9, 2008	29.67	29.71	27.37	27.47
4104	NYSE	TKR	Mon, Sep 8, 2008	30.22	30.38	29.44	29.74
4103	NYSE	TKR	Fri, Sep 5, 2008	29.71	29.71	28.96	29.44
4102	NYSE	TKR	Thu, Sep 4, 2008	30.82	30.88	29.26	29.92
4101	NYSE	TKR	Wed, Sep 3, 2008	31.43	31.84	30.77	31.11
4100	NYSE	TKR	Tue, Sep 2, 2008	32.78	32.78	31.16	31.42
4099	NYSE	TKR	Fri, Aug 29, 2008	32.12	32.57	32.08	32.32
4098	NYSE	TKR	Thu, Aug 28, 2008	32.03	32.32	31.84	32.21
4097	NYSE	TKR	Wed, Aug 27, 2008	30.83	31.99	30.83	31.87
4096	NYSE	TKR	Tue, Aug 26, 2008	31.54	31.64	31.03	31.38
4095	NYSE	TKR	Mon, Aug 25, 2008	32.38	32.42	31.40	31.56
4094	NYSE	TKR	Fri, Aug 22, 2008	32.78	33.08	32.14	32.54
4093	NYSE	TKR	Thu, Aug 21, 2008	32.70	32.95	32.21	32.65
4092	NYSE	TKR	Wed, Aug 20, 2008	32.89	33.09	32.57	32.95
4091	NYSE	TKR	Tue, Aug 19, 2008	32.58	32.77	32.24	32.69
4090	NYSE	TKR	Mon, Aug 18, 2008	33.17	33.25	32.43	32.69
4089	NYSE	TKR	Fri, Aug 15, 2008	33.52	33.72	32.89	32.97
4088	NYSE	TKR	Thu, Aug 14, 2008	33.17	33.43	32.81	33.33
4087	NYSE	TKR	Wed, Aug 13, 2008	33.06	33.51	32.66	33.28
4086	NYSE	TKR	Tue, Aug 12, 2008	33.92	33.92	33.10	33.20
4085	NYSE	TKR	Mon, Aug 11, 2008	33.75	34.14	33.16	34.13
4084	NYSE	TKR	Fri, Aug 8, 2008	32.60	33.93	32.47	33.62
4083	NYSE	TKR	Thu, Aug 7, 2008	33.01	33.05	32.32	32.66
4082	NYSE	TKR	Wed, Aug 6, 2008	32.88	33.57	32.63	33.45
4081	NYSE	TKR	Tue, Aug 5, 2008	33.07	33.59	32.74	33.17
4080	NYSE	TKR	Mon, Aug 4, 2008	32.91	33.17	32.58	32.88
4079	NYSE	TKR	Fri, Aug 1, 2008	33.02	33.28	32.32	32.92
4078	NYSE	TKR	Thu, Jul 31, 2008	33.48	33.48	32.45	33.02
4077	NYSE	TKR	Wed, Jul 30, 2008	34.40	35.32	33.23	33.94
4076	NYSE	TKR	Tue, Jul 29, 2008	33.42	34.72	33.42	34.20
4075	NYSE	TKR	Mon, Jul 28, 2008	33.57	34.52	33.49	33.62
4074	NYSE	TKR	Fri, Jul 25, 2008	33.17	33.67	32.92	33.60
4073	NYSE	TKR	Thu, Jul 24, 2008	34.26	34.41	32.92	33.04
4072	NYSE	TKR	Wed, Jul 23, 2008	35.12	35.34	33.67	34.07
4071	NYSE	TKR	Tue, Jul 22, 2008	34.98	35.85	34.51	35.25
4070	NYSE	TKR	Mon, Jul 21, 2008	34.85	37.46	32.80	34.86
4069	NYSE	TKR	Fri, Jul 18, 2008	29.44	29.44	28.54	28.68
4068	NYSE	TKR	Thu, Jul 17, 2008	28.89	29.42	28.52	29.42
4067	NYSE	TKR	Wed, Jul 16, 2008	28.10	28.70	27.65	28.68
4066	NYSE	TKR	Tue, Jul 15, 2008	27.49	28.24	26.89	27.96
4065	NYSE	TKR	Mon, Jul 14, 2008	28.36	28.36	27.59	27.81
4064	NYSE	TKR	Fri, Jul 11, 2008	28.01	28.57	27.77	28.11
4063	NYSE	TKR	Thu, Jul 10, 2008	28.68	28.73	28.05	28.43
4062	NYSE	TKR	Wed, Jul 9, 2008	28.40	29.24	28.33	28.49
4061	NYSE	TKR	Tue, Jul 8, 2008	28.06	28.48	27.87	28.33
4060	NYSE	TKR	Mon, Jul 7, 2008	28.16	28.68	27.74	28.13
4059	NYSE	TKR	Thu, Jul 3, 2008	28.86	28.90	28.01	28.05
4058	NYSE	TKR	Wed, Jul 2, 2008	30.18	30.21	28.72	28.72
4057	NYSE	TKR	Tue, Jul 1, 2008	31.98	31.98	29.07	30.10
4056	NYSE	TKR	Mon, Jun 30, 2008	32.83	33.27	32.61	32.94
4055	NYSE	TKR	Fri, Jun 27, 2008	32.85	33.20	32.53	32.92
4054	NYSE	TKR	Thu, Jun 26, 2008	34.09	34.53	32.96	33.00
4053	NYSE	TKR	Wed, Jun 25, 2008	34.81	34.96	34.18	34.48
4052	NYSE	TKR	Tue, Jun 24, 2008	35.61	35.63	34.61	34.64
4051	NYSE	TKR	Mon, Jun 23, 2008	35.41	36.17	35.23	35.87
4050	NYSE	TKR	Fri, Jun 20, 2008	36.21	36.30	35.08	35.18
4049	NYSE	TKR	Thu, Jun 19, 2008	35.70	36.48	35.61	36.45
4048	NYSE	TKR	Wed, Jun 18, 2008	35.74	35.81	35.34	35.74
4047	NYSE	TKR	Tue, Jun 17, 2008	36.61	36.65	35.70	35.85
4046	NYSE	TKR	Mon, Jun 16, 2008	36.01	36.94	36.01	36.54
4045	NYSE	TKR	Fri, Jun 13, 2008	35.30	36.34	35.15	36.34
4044	NYSE	TKR	Thu, Jun 12, 2008	35.66	35.92	34.95	35.00
4043	NYSE	TKR	Wed, Jun 11, 2008	36.10	36.15	35.37	35.55
4042	NYSE	TKR	Tue, Jun 10, 2008	36.44	36.72	35.95	36.18
4041	NYSE	TKR	Mon, Jun 9, 2008	37.22	37.22	36.28	36.62
4040	NYSE	TKR	Fri, Jun 6, 2008	37.29	37.50	36.69	36.89
4039	NYSE	TKR	Thu, Jun 5, 2008	36.91	37.66	36.91	37.64
4038	NYSE	TKR	Wed, Jun 4, 2008	36.57	37.04	36.52	36.86
4037	NYSE	TKR	Tue, Jun 3, 2008	36.38	36.78	36.16	36.53
4036	NYSE	TKR	Mon, Jun 2, 2008	36.60	36.83	35.91	36.34
4035	NYSE	TKR	Fri, May 30, 2008	36.48	36.74	36.39	36.63
4034	NYSE	TKR	Thu, May 29, 2008	36.30	36.93	36.30	36.60
4033	NYSE	TKR	Wed, May 28, 2008	36.67	36.94	36.16	36.30
4032	NYSE	TKR	Tue, May 27, 2008	36.07	36.83	36.02	36.71
4031	NYSE	TKR	Fri, May 23, 2008	37.25	37.25	36.11	36.22
4030	NYSE	TKR	Thu, May 22, 2008	37.25	37.80	37.07	37.33
4029	NYSE	TKR	Wed, May 21, 2008	37.62	38.24	37.32	37.32
4028	NYSE	TKR	Tue, May 20, 2008	37.09	37.62	36.91	37.62
4027	NYSE	TKR	Mon, May 19, 2008	36.86	37.34	36.71	36.90
4026	NYSE	TKR	Fri, May 16, 2008	37.05	37.05	36.38	36.70
4025	NYSE	TKR	Thu, May 15, 2008	36.54	36.79	36.21	36.76
4024	NYSE	TKR	Wed, May 14, 2008	36.61	37.15	36.48	36.50
4023	NYSE	TKR	Tue, May 13, 2008	36.25	36.68	35.89	36.35
4022	NYSE	TKR	Mon, May 12, 2008	36.10	36.48	35.55	36.48
4021	NYSE	TKR	Fri, May 9, 2008	35.85	36.29	35.26	36.15
4020	NYSE	TKR	Thu, May 8, 2008	36.42	36.50	35.60	36.00
4019	NYSE	TKR	Wed, May 7, 2008	36.96	37.27	36.01	36.22
4018	NYSE	TKR	Tue, May 6, 2008	36.89	37.21	36.70	36.86
4017	NYSE	TKR	Mon, May 5, 2008	36.40	37.40	36.40	37.28
4016	NYSE	TKR	Fri, May 2, 2008	36.77	36.96	36.18	36.30
4015	NYSE	TKR	Thu, May 1, 2008	36.16	36.86	35.77	36.25
4014	NYSE	TKR	Wed, Apr 30, 2008	32.64	38.74	32.64	36.15
4013	NYSE	TKR	Tue, Apr 29, 2008	33.80	33.80	33.14	33.43
4012	NYSE	TKR	Mon, Apr 28, 2008	32.62	33.98	32.62	33.60
4011	NYSE	TKR	Fri, Apr 25, 2008	32.41	32.59	31.83	32.59
4010	NYSE	TKR	Thu, Apr 24, 2008	31.63	32.41	31.34	32.26
4009	NYSE	TKR	Wed, Apr 23, 2008	31.82	31.87	31.16	31.66
4008	NYSE	TKR	Tue, Apr 22, 2008	32.31	32.31	31.61	31.81
4007	NYSE	TKR	Mon, Apr 21, 2008	32.37	32.59	32.17	32.43
4006	NYSE	TKR	Fri, Apr 18, 2008	32.52	32.77	32.32	32.68
4005	NYSE	TKR	Thu, Apr 17, 2008	32.40	32.40	31.65	32.12
4004	NYSE	TKR	Wed, Apr 16, 2008	31.50	32.62	31.43	32.62
4003	NYSE	TKR	Tue, Apr 15, 2008	31.11	31.35	30.85	31.26
4002	NYSE	TKR	Mon, Apr 14, 2008	31.13	31.32	30.78	30.99
4001	NYSE	TKR	Fri, Apr 11, 2008	31.10	31.41	31.00	31.26
4000	NYSE	TKR	Thu, Apr 10, 2008	31.35	31.52	31.07	31.42
3999	NYSE	TKR	Wed, Apr 9, 2008	31.53	31.58	31.17	31.42
3998	NYSE	TKR	Tue, Apr 8, 2008	31.41	31.45	31.03	31.36
3997	NYSE	TKR	Mon, Apr 7, 2008	31.56	31.65	31.27	31.53
3996	NYSE	TKR	Fri, Apr 4, 2008	30.89	31.68	30.61	31.45
3995	NYSE	TKR	Thu, Apr 3, 2008	30.44	30.91	30.37	30.79
3994	NYSE	TKR	Wed, Apr 2, 2008	30.40	30.81	30.36	30.54
3993	NYSE	TKR	Tue, Apr 1, 2008	29.84	30.44	29.52	30.44
3992	NYSE	TKR	Mon, Mar 31, 2008	29.50	29.90	29.15	29.72
3991	NYSE	TKR	Fri, Mar 28, 2008	30.07	30.09	29.61	29.72
3990	NYSE	TKR	Thu, Mar 27, 2008	30.32	30.41	29.69	29.69
3989	NYSE	TKR	Wed, Mar 26, 2008	30.09	30.30	30.00	30.26
3988	NYSE	TKR	Tue, Mar 25, 2008	29.60	30.59	29.60	30.46
3987	NYSE	TKR	Mon, Mar 24, 2008	29.09	29.67	28.76	29.53
3986	NYSE	TKR	Thu, Mar 20, 2008	28.94	29.10	28.51	29.04
3985	NYSE	TKR	Wed, Mar 19, 2008	29.80	29.97	29.00	29.06
3984	NYSE	TKR	Tue, Mar 18, 2008	29.32	29.71	28.88	29.71
3983	NYSE	TKR	Mon, Mar 17, 2008	28.66	29.36	28.49	28.89
3982	NYSE	TKR	Fri, Mar 14, 2008	30.01	30.08	29.11	29.34
3981	NYSE	TKR	Thu, Mar 13, 2008	28.65	30.07	28.61	29.82
3980	NYSE	TKR	Wed, Mar 12, 2008	28.58	29.24	28.33	29.10
3979	NYSE	TKR	Tue, Mar 11, 2008	28.82	28.82	28.13	28.58
3978	NYSE	TKR	Mon, Mar 10, 2008	28.86	28.86	28.10	28.23
3977	NYSE	TKR	Fri, Mar 7, 2008	28.80	29.34	28.58	28.86
3976	NYSE	TKR	Thu, Mar 6, 2008	30.28	30.36	29.10	29.22
3975	NYSE	TKR	Wed, Mar 5, 2008	30.17	30.67	29.98	30.51
3974	NYSE	TKR	Tue, Mar 4, 2008	30.64	30.71	29.69	30.12
3973	NYSE	TKR	Mon, Mar 3, 2008	30.15	30.68	30.00	30.62
3972	NYSE	TKR	Fri, Feb 29, 2008	30.96	31.06	30.00	30.13
3971	NYSE	TKR	Thu, Feb 28, 2008	31.63	31.80	30.83	31.45
3970	NYSE	TKR	Wed, Feb 27, 2008	31.34	31.97	31.17	31.85
3969	NYSE	TKR	Tue, Feb 26, 2008	31.28	31.67	30.88	31.61
3968	NYSE	TKR	Mon, Feb 25, 2008	31.06	31.60	30.69	31.53
3967	NYSE	TKR	Fri, Feb 22, 2008	31.40	31.51	30.35	31.13
3966	NYSE	TKR	Thu, Feb 21, 2008	32.31	32.44	31.08	31.26
3965	NYSE	TKR	Wed, Feb 20, 2008	30.73	32.33	30.63	32.19
3964	NYSE	TKR	Tue, Feb 19, 2008	31.41	31.45	30.69	30.94
3963	NYSE	TKR	Fri, Feb 15, 2008	31.04	31.22	30.54	31.07
3962	NYSE	TKR	Thu, Feb 14, 2008	31.42	31.58	31.08	31.23
3961	NYSE	TKR	Wed, Feb 13, 2008	31.13	31.52	31.09	31.30
3960	NYSE	TKR	Tue, Feb 12, 2008	31.05	31.50	30.69	30.94
3959	NYSE	TKR	Mon, Feb 11, 2008	30.70	30.99	30.24	30.83
3958	NYSE	TKR	Fri, Feb 8, 2008	30.41	31.30	30.35	30.71
3957	NYSE	TKR	Thu, Feb 7, 2008	29.97	30.82	29.65	30.53
3956	NYSE	TKR	Wed, Feb 6, 2008	30.45	30.77	30.07	30.13
3955	NYSE	TKR	Tue, Feb 5, 2008	30.44	30.63	30.10	30.33
3954	NYSE	TKR	Mon, Feb 4, 2008	30.70	31.47	30.35	30.99
3953	NYSE	TKR	Fri, Feb 1, 2008	30.06	31.10	29.76	30.77
3952	NYSE	TKR	Thu, Jan 31, 2008	29.05	30.85	28.79	30.23
3951	NYSE	TKR	Wed, Jan 30, 2008	28.80	29.65	28.57	28.98
3950	NYSE	TKR	Tue, Jan 29, 2008	28.47	28.75	28.05	28.74
3949	NYSE	TKR	Mon, Jan 28, 2008	27.56	28.14	27.19	28.14
3948	NYSE	TKR	Fri, Jan 25, 2008	27.38	27.93	27.25	27.65
3947	NYSE	TKR	Thu, Jan 24, 2008	27.52	27.53	26.88	27.13
3946	NYSE	TKR	Wed, Jan 23, 2008	26.34	27.56	25.82	27.51
3945	NYSE	TKR	Tue, Jan 22, 2008	27.85	28.00	26.80	27.06
3944	NYSE	TKR	Fri, Jan 18, 2008	27.16	27.47	26.51	26.94
3943	NYSE	TKR	Thu, Jan 17, 2008	28.59	28.88	26.80	26.88
3942	NYSE	TKR	Wed, Jan 16, 2008	28.29	29.11	28.09	28.53
3941	NYSE	TKR	Tue, Jan 15, 2008	28.16	28.49	27.91	28.29
3940	NYSE	TKR	Mon, Jan 14, 2008	28.37	28.78	28.27	28.41
3939	NYSE	TKR	Fri, Jan 11, 2008	28.60	28.94	28.16	28.25
3938	NYSE	TKR	Thu, Jan 10, 2008	28.30	29.15	28.22	28.89
3937	NYSE	TKR	Wed, Jan 9, 2008	28.80	28.85	27.69	28.57
3936	NYSE	TKR	Tue, Jan 8, 2008	29.89	30.09	28.95	29.00
3935	NYSE	TKR	Mon, Jan 7, 2008	30.60	30.75	29.67	29.84
3934	NYSE	TKR	Fri, Jan 4, 2008	31.46	31.52	30.21	30.41
3933	NYSE	TKR	Thu, Jan 3, 2008	32.44	32.44	31.73	31.82
3932	NYSE	TKR	Wed, Jan 2, 2008	32.66	33.16	32.22	32.46
3931	NYSE	TKR	Mon, Dec 31, 2007	33.08	33.15	32.85	32.85
3930	NYSE	TKR	Fri, Dec 28, 2007	33.29	33.43	32.82	33.09
3929	NYSE	TKR	Thu, Dec 27, 2007	33.26	33.42	32.96	33.15
3928	NYSE	TKR	Wed, Dec 26, 2007	33.06	33.43	32.86	33.27
3927	NYSE	TKR	Mon, Dec 24, 2007	32.98	33.46	32.88	33.29
3926	NYSE	TKR	Fri, Dec 21, 2007	33.02	33.49	32.59	32.95
3925	NYSE	TKR	Thu, Dec 20, 2007	31.62	32.43	31.45	32.43
3924	NYSE	TKR	Wed, Dec 19, 2007	31.69	31.97	31.30	31.53
3923	NYSE	TKR	Tue, Dec 18, 2007	31.70	31.90	31.34	31.72
3922	NYSE	TKR	Mon, Dec 17, 2007	31.87	31.87	31.27	31.35
3921	NYSE	TKR	Fri, Dec 14, 2007	32.28	32.50	31.95	31.96
3920	NYSE	TKR	Thu, Dec 13, 2007	32.73	32.75	32.31	32.66
3919	NYSE	TKR	Wed, Dec 12, 2007	33.67	33.77	32.55	33.01
3918	NYSE	TKR	Tue, Dec 11, 2007	34.16	34.23	32.79	32.97
3917	NYSE	TKR	Mon, Dec 10, 2007	33.28	34.33	33.15	34.16
3916	NYSE	TKR	Fri, Dec 7, 2007	33.26	33.38	32.50	33.12
3915	NYSE	TKR	Thu, Dec 6, 2007	31.99	33.34	31.88	33.25
3914	NYSE	TKR	Wed, Dec 5, 2007	32.29	32.43	31.91	32.10
3913	NYSE	TKR	Tue, Dec 4, 2007	31.20	32.03	30.92	31.88
3912	NYSE	TKR	Mon, Dec 3, 2007	32.00	32.00	31.07	31.41
3911	NYSE	TKR	Fri, Nov 30, 2007	32.10	32.30	31.52	31.89
3910	NYSE	TKR	Thu, Nov 29, 2007	31.82	32.39	31.67	32.09
3909	NYSE	TKR	Wed, Nov 28, 2007	31.38	32.07	31.08	32.02
3908	NYSE	TKR	Tue, Nov 27, 2007	30.56	31.14	30.21	31.08
3907	NYSE	TKR	Mon, Nov 26, 2007	30.48	30.87	30.33	30.48
3906	NYSE	TKR	Fri, Nov 23, 2007	29.91	30.53	29.77	30.41
3905	NYSE	TKR	Wed, Nov 21, 2007	29.41	29.92	28.95	29.70
3904	NYSE	TKR	Tue, Nov 20, 2007	29.30	29.96	29.04	29.55
3903	NYSE	TKR	Mon, Nov 19, 2007	29.91	29.91	29.19	29.41
3902	NYSE	TKR	Fri, Nov 16, 2007	30.44	30.55	29.64	30.19
3901	NYSE	TKR	Thu, Nov 15, 2007	30.70	30.92	30.00	30.29
3900	NYSE	TKR	Wed, Nov 14, 2007	31.15	31.35	30.79	30.86
3899	NYSE	TKR	Tue, Nov 13, 2007	30.50	31.22	30.33	31.07
3898	NYSE	TKR	Mon, Nov 12, 2007	30.93	31.25	30.23	30.27
3897	NYSE	TKR	Fri, Nov 9, 2007	30.94	31.46	30.59	31.08
3896	NYSE	TKR	Thu, Nov 8, 2007	30.44	31.39	30.01	31.36
3895	NYSE	TKR	Wed, Nov 7, 2007	31.31	31.31	30.18	30.19
3894	NYSE	TKR	Tue, Nov 6, 2007	31.45	31.59	30.93	31.46
3893	NYSE	TKR	Mon, Nov 5, 2007	31.65	31.73	31.01	31.37
3892	NYSE	TKR	Fri, Nov 2, 2007	31.67	32.14	30.81	32.10
3891	NYSE	TKR	Thu, Nov 1, 2007	32.86	32.86	31.39	31.52
3890	NYSE	TKR	Wed, Oct 31, 2007	32.66	33.37	32.40	33.26
3889	NYSE	TKR	Tue, Oct 30, 2007	32.20	32.90	31.88	32.58
3888	NYSE	TKR	Mon, Oct 29, 2007	32.27	32.57	31.25	32.46
3887	NYSE	TKR	Fri, Oct 26, 2007	33.48	33.48	31.88	32.35
3886	NYSE	TKR	Thu, Oct 25, 2007	34.95	35.25	33.48	33.89
3885	NYSE	TKR	Wed, Oct 24, 2007	36.59	37.37	36.02	36.99
3884	NYSE	TKR	Tue, Oct 23, 2007	36.44	36.90	36.16	36.70
3883	NYSE	TKR	Mon, Oct 22, 2007	35.56	36.34	35.36	36.24
3882	NYSE	TKR	Fri, Oct 19, 2007	37.50	37.55	35.98	35.99
3881	NYSE	TKR	Thu, Oct 18, 2007	36.83	37.63	36.81	37.52
3880	NYSE	TKR	Wed, Oct 17, 2007	36.95	37.39	36.48	37.04
3879	NYSE	TKR	Tue, Oct 16, 2007	36.74	37.15	36.49	36.73
3878	NYSE	TKR	Mon, Oct 15, 2007	37.45	37.45	36.41	36.75
3877	NYSE	TKR	Fri, Oct 12, 2007	37.80	37.99	37.14	37.35
3876	NYSE	TKR	Thu, Oct 11, 2007	37.95	38.50	37.25	37.67
3875	NYSE	TKR	Wed, Oct 10, 2007	37.95	38.00	37.58	37.91
3874	NYSE	TKR	Tue, Oct 9, 2007	38.10	38.78	37.51	37.95
3873	NYSE	TKR	Mon, Oct 8, 2007	37.70	38.13	37.58	38.02
3872	NYSE	TKR	Fri, Oct 5, 2007	37.10	37.99	37.07	37.80
3871	NYSE	TKR	Thu, Oct 4, 2007	36.94	37.12	36.70	36.86
3870	NYSE	TKR	Wed, Oct 3, 2007	37.08	37.27	36.69	36.84
3869	NYSE	TKR	Tue, Oct 2, 2007	37.25	37.50	36.83	37.34
3868	NYSE	TKR	Mon, Oct 1, 2007	37.04	37.65	37.04	37.33
3867	NYSE	TKR	Fri, Sep 28, 2007	37.30	37.50	36.81	37.15
3866	NYSE	TKR	Thu, Sep 27, 2007	36.39	37.23	36.24	37.23
3865	NYSE	TKR	Wed, Sep 26, 2007	36.25	36.40	35.69	36.17
3864	NYSE	TKR	Tue, Sep 25, 2007	34.92	36.34	34.72	36.18
3863	NYSE	TKR	Mon, Sep 24, 2007	34.57	35.38	34.57	35.07
3862	NYSE	TKR	Fri, Sep 21, 2007	34.80	34.88	34.04	34.21
3861	NYSE	TKR	Thu, Sep 20, 2007	35.17	35.51	34.53	34.61
3860	NYSE	TKR	Wed, Sep 19, 2007	35.06	35.97	34.76	35.27
3859	NYSE	TKR	Tue, Sep 18, 2007	33.61	34.82	33.20	34.80
3858	NYSE	TKR	Mon, Sep 17, 2007	32.84	33.91	32.84	33.60
3857	NYSE	TKR	Fri, Sep 14, 2007	32.73	33.31	32.44	32.88
3856	NYSE	TKR	Thu, Sep 13, 2007	33.07	33.55	32.75	32.98
3855	NYSE	TKR	Wed, Sep 12, 2007	33.25	33.44	32.80	32.93
3854	NYSE	TKR	Tue, Sep 11, 2007	33.43	33.74	32.95	33.44
3853	NYSE	TKR	Mon, Sep 10, 2007	33.90	34.05	32.89	33.35
3852	NYSE	TKR	Fri, Sep 7, 2007	34.30	34.45	33.51	33.65
3851	NYSE	TKR	Thu, Sep 6, 2007	34.90	35.10	34.25	34.79
3850	NYSE	TKR	Wed, Sep 5, 2007	35.60	35.63	34.76	34.88
3849	NYSE	TKR	Tue, Sep 4, 2007	35.39	36.01	35.04	35.92
3848	NYSE	TKR	Fri, Aug 31, 2007	34.77	35.57	34.70	35.56
3847	NYSE	TKR	Thu, Aug 30, 2007	33.96	34.80	33.88	34.25
3846	NYSE	TKR	Wed, Aug 29, 2007	33.63	34.38	33.58	34.30
3845	NYSE	TKR	Tue, Aug 28, 2007	34.20	34.47	33.30	33.34
3844	NYSE	TKR	Mon, Aug 27, 2007	35.05	35.23	34.16	34.49
3843	NYSE	TKR	Fri, Aug 24, 2007	33.78	35.16	33.72	35.16
3842	NYSE	TKR	Thu, Aug 23, 2007	34.39	34.46	33.53	33.87
3841	NYSE	TKR	Wed, Aug 22, 2007	33.40	34.61	33.22	34.42
3840	NYSE	TKR	Tue, Aug 21, 2007	32.77	33.68	32.77	33.08
3839	NYSE	TKR	Mon, Aug 20, 2007	32.96	33.33	32.37	33.14
3838	NYSE	TKR	Fri, Aug 17, 2007	33.10	33.75	32.08	32.86
3837	NYSE	TKR	Thu, Aug 16, 2007	31.70	32.44	30.78	32.22
3836	NYSE	TKR	Wed, Aug 15, 2007	33.75	34.07	32.00	32.05
3835	NYSE	TKR	Tue, Aug 14, 2007	35.75	35.75	34.00	34.06
3834	NYSE	TKR	Mon, Aug 13, 2007	34.86	37.26	34.65	35.72
3833	NYSE	TKR	Fri, Aug 10, 2007	32.52	34.56	31.67	34.25
3832	NYSE	TKR	Thu, Aug 9, 2007	32.30	32.53	30.63	32.53
3831	NYSE	TKR	Wed, Aug 8, 2007	34.29	34.35	32.64	32.95
3830	NYSE	TKR	Tue, Aug 7, 2007	34.10	34.56	33.75	34.17
3829	NYSE	TKR	Mon, Aug 6, 2007	34.15	34.35	33.42	34.35
3828	NYSE	TKR	Fri, Aug 3, 2007	34.60	34.85	33.85	34.02
3827	NYSE	TKR	Thu, Aug 2, 2007	34.29	34.89	34.06	34.68
3826	NYSE	TKR	Wed, Aug 1, 2007	33.42	34.22	33.20	34.15
3825	NYSE	TKR	Tue, Jul 31, 2007	34.80	35.52	33.26	33.40
3824	NYSE	TKR	Mon, Jul 30, 2007	33.65	34.59	33.29	34.40
3823	NYSE	TKR	Fri, Jul 27, 2007	34.50	34.78	33.48	33.55
3822	NYSE	TKR	Thu, Jul 26, 2007	35.97	36.05	34.40	34.53
3821	NYSE	TKR	Wed, Jul 25, 2007	36.50	36.74	35.83	36.40
3820	NYSE	TKR	Tue, Jul 24, 2007	36.36	36.44	35.78	36.19
3819	NYSE	TKR	Mon, Jul 23, 2007	36.74	36.91	36.46	36.63
3818	NYSE	TKR	Fri, Jul 20, 2007	37.40	37.50	36.44	36.64
3817	NYSE	TKR	Thu, Jul 19, 2007	37.59	38.10	37.49	37.60
3816	NYSE	TKR	Wed, Jul 18, 2007	37.08	37.80	37.03	37.34
3815	NYSE	TKR	Tue, Jul 17, 2007	37.38	38.25	37.38	37.92
3814	NYSE	TKR	Mon, Jul 16, 2007	37.56	37.76	37.29	37.48
3813	NYSE	TKR	Fri, Jul 13, 2007	37.55	37.96	37.40	37.60
3812	NYSE	TKR	Thu, Jul 12, 2007	36.84	37.57	36.66	37.54
3811	NYSE	TKR	Wed, Jul 11, 2007	36.50	36.71	35.90	36.64
3810	NYSE	TKR	Tue, Jul 10, 2007	36.64	36.70	36.26	36.40
3809	NYSE	TKR	Mon, Jul 9, 2007	36.46	36.95	36.46	36.82
3808	NYSE	TKR	Fri, Jul 6, 2007	36.44	36.44	36.17	36.36
3807	NYSE	TKR	Thu, Jul 5, 2007	35.97	36.57	35.97	36.53
3806	NYSE	TKR	Tue, Jul 3, 2007	36.42	36.49	35.88	35.99
3805	NYSE	TKR	Mon, Jul 2, 2007	36.29	36.52	36.09	36.42
3804	NYSE	TKR	Fri, Jun 29, 2007	35.95	36.26	35.73	36.11
3803	NYSE	TKR	Thu, Jun 28, 2007	35.58	36.19	35.46	35.89
3802	NYSE	TKR	Wed, Jun 27, 2007	34.80	35.53	34.54	35.52
3801	NYSE	TKR	Tue, Jun 26, 2007	34.84	35.06	34.60	34.98
3800	NYSE	TKR	Mon, Jun 25, 2007	34.49	34.77	34.27	34.59
3799	NYSE	TKR	Fri, Jun 22, 2007	34.77	34.94	34.27	34.49
3798	NYSE	TKR	Thu, Jun 21, 2007	34.54	35.03	34.35	34.92
3797	NYSE	TKR	Wed, Jun 20, 2007	35.05	35.31	34.48	34.55
3796	NYSE	TKR	Tue, Jun 19, 2007	34.90	35.13	34.46	35.01
3795	NYSE	TKR	Mon, Jun 18, 2007	35.69	35.69	34.98	35.13
3794	NYSE	TKR	Fri, Jun 15, 2007	35.68	36.73	35.56	35.62
3793	NYSE	TKR	Thu, Jun 14, 2007	34.47	35.22	34.47	35.15
3792	NYSE	TKR	Wed, Jun 13, 2007	33.87	34.55	33.87	34.50
3791	NYSE	TKR	Tue, Jun 12, 2007	33.68	34.27	33.62	33.78
3790	NYSE	TKR	Mon, Jun 11, 2007	34.01	34.50	33.91	34.33
3789	NYSE	TKR	Fri, Jun 8, 2007	33.42	34.25	33.38	34.18
3788	NYSE	TKR	Thu, Jun 7, 2007	34.34	34.38	33.45	33.48
3787	NYSE	TKR	Wed, Jun 6, 2007	34.95	34.95	34.39	34.55
3786	NYSE	TKR	Tue, Jun 5, 2007	35.43	35.43	34.91	35.15
3785	NYSE	TKR	Mon, Jun 4, 2007	34.78	35.64	34.69	35.59
3784	NYSE	TKR	Fri, Jun 1, 2007	35.22	35.57	34.90	35.00
3783	NYSE	TKR	Thu, May 31, 2007	34.99	35.21	34.60	35.16
3782	NYSE	TKR	Wed, May 30, 2007	34.35	35.02	34.25	35.02
3781	NYSE	TKR	Tue, May 29, 2007	33.97	34.55	33.96	34.49
3780	NYSE	TKR	Fri, May 25, 2007	33.20	33.99	33.20	33.87
3779	NYSE	TKR	Thu, May 24, 2007	33.71	34.04	33.08	33.12
3778	NYSE	TKR	Wed, May 23, 2007	34.27	34.47	33.62	33.76
3777	NYSE	TKR	Tue, May 22, 2007	34.00	34.75	33.90	34.24
3776	NYSE	TKR	Mon, May 21, 2007	33.49	34.23	33.46	34.14
3775	NYSE	TKR	Fri, May 18, 2007	33.46	33.51	32.98	33.44
3774	NYSE	TKR	Thu, May 17, 2007	33.20	33.59	32.69	33.42
3773	NYSE	TKR	Wed, May 16, 2007	33.77	33.82	33.04	33.35
3772	NYSE	TKR	Tue, May 15, 2007	33.74	33.97	33.43	33.81
3771	NYSE	TKR	Mon, May 14, 2007	33.92	34.43	33.52	33.74
3770	NYSE	TKR	Fri, May 11, 2007	33.94	34.32	33.85	33.97
3769	NYSE	TKR	Thu, May 10, 2007	34.26	34.26	33.55	33.74
3768	NYSE	TKR	Wed, May 9, 2007	34.30	34.50	33.97	34.34
3767	NYSE	TKR	Tue, May 8, 2007	34.13	34.54	33.73	34.40
3766	NYSE	TKR	Mon, May 7, 2007	34.24	34.37	34.00	34.31
3765	NYSE	TKR	Fri, May 4, 2007	33.86	34.17	33.77	34.10
3764	NYSE	TKR	Thu, May 3, 2007	33.90	34.07	33.70	33.94
3763	NYSE	TKR	Wed, May 2, 2007	33.29	34.00	33.23	33.79
3762	NYSE	TKR	Tue, May 1, 2007	32.93	33.37	32.76	33.20
3761	NYSE	TKR	Mon, Apr 30, 2007	33.27	33.38	32.89	32.98
3760	NYSE	TKR	Fri, Apr 27, 2007	33.03	33.44	32.92	33.36
3759	NYSE	TKR	Thu, Apr 26, 2007	32.50	33.10	31.80	33.02
3758	NYSE	TKR	Wed, Apr 25, 2007	31.79	32.06	31.68	31.93
3757	NYSE	TKR	Tue, Apr 24, 2007	32.01	32.04	31.64	31.69
3756	NYSE	TKR	Mon, Apr 23, 2007	31.76	32.14	31.66	32.03
3755	NYSE	TKR	Fri, Apr 20, 2007	31.33	31.87	31.33	31.87
3754	NYSE	TKR	Thu, Apr 19, 2007	30.94	31.40	30.74	31.13
3753	NYSE	TKR	Wed, Apr 18, 2007	31.21	31.24	30.88	31.13
3752	NYSE	TKR	Tue, Apr 17, 2007	31.65	31.71	31.12	31.20
3751	NYSE	TKR	Mon, Apr 16, 2007	31.20	31.71	31.20	31.67
3750	NYSE	TKR	Fri, Apr 13, 2007	31.00	31.14	30.80	31.06
3749	NYSE	TKR	Thu, Apr 12, 2007	31.01	31.10	30.67	31.04
3748	NYSE	TKR	Wed, Apr 11, 2007	31.09	31.20	30.88	31.04
3747	NYSE	TKR	Tue, Apr 10, 2007	31.01	31.18	30.88	31.15
3746	NYSE	TKR	Mon, Apr 9, 2007	30.80	31.19	30.80	31.02
3745	NYSE	TKR	Thu, Apr 5, 2007	30.81	30.91	30.52	30.82
3744	NYSE	TKR	Wed, Apr 4, 2007	30.91	31.01	30.56	30.80
3743	NYSE	TKR	Tue, Apr 3, 2007	30.75	30.98	30.59	30.80
3742	NYSE	TKR	Mon, Apr 2, 2007	30.44	30.80	30.35	30.68
3741	NYSE	TKR	Fri, Mar 30, 2007	30.49	30.73	30.08	30.31
3740	NYSE	TKR	Thu, Mar 29, 2007	30.40	30.54	29.98	30.50
3739	NYSE	TKR	Wed, Mar 28, 2007	30.09	30.29	29.63	29.92
3738	NYSE	TKR	Tue, Mar 27, 2007	29.93	30.30	29.80	30.07
3737	NYSE	TKR	Mon, Mar 26, 2007	30.35	30.44	29.43	29.93
3736	NYSE	TKR	Fri, Mar 23, 2007	30.40	30.48	30.16	30.27
3735	NYSE	TKR	Thu, Mar 22, 2007	30.55	30.72	30.09	30.28
3734	NYSE	TKR	Wed, Mar 21, 2007	29.87	30.79	29.72	30.69
3733	NYSE	TKR	Tue, Mar 20, 2007	29.77	29.95	29.43	29.74
3732	NYSE	TKR	Mon, Mar 19, 2007	29.10	29.75	29.10	29.66
3731	NYSE	TKR	Fri, Mar 16, 2007	28.95	29.13	28.75	28.95
3730	NYSE	TKR	Thu, Mar 15, 2007	28.81	29.23	28.81	29.00
3729	NYSE	TKR	Wed, Mar 14, 2007	28.79	29.20	28.29	28.79
3728	NYSE	TKR	Tue, Mar 13, 2007	29.39	29.39	28.43	28.69
3727	NYSE	TKR	Mon, Mar 12, 2007	29.69	29.92	29.33	29.54
3726	NYSE	TKR	Fri, Mar 9, 2007	29.82	29.92	29.51	29.71
3725	NYSE	TKR	Thu, Mar 8, 2007	29.15	29.85	29.00	29.57
3724	NYSE	TKR	Wed, Mar 7, 2007	28.71	29.24	28.61	28.83
3723	NYSE	TKR	Tue, Mar 6, 2007	27.80	29.10	27.67	28.74
3722	NYSE	TKR	Mon, Mar 5, 2007	28.09	28.38	27.43	27.63
3721	NYSE	TKR	Fri, Mar 2, 2007	28.59	28.61	28.22	28.28
3720	NYSE	TKR	Thu, Mar 1, 2007	28.20	28.81	28.20	28.69
3719	NYSE	TKR	Wed, Feb 28, 2007	28.43	28.92	28.32	28.58
3718	NYSE	TKR	Tue, Feb 27, 2007	28.68	28.84	28.04	28.36
3717	NYSE	TKR	Mon, Feb 26, 2007	29.28	29.28	28.93	29.17
3716	NYSE	TKR	Fri, Feb 23, 2007	29.11	29.28	28.91	29.12
3715	NYSE	TKR	Thu, Feb 22, 2007	29.96	29.96	29.16	29.27
3714	NYSE	TKR	Wed, Feb 21, 2007	29.70	29.93	29.41	29.86
3713	NYSE	TKR	Tue, Feb 20, 2007	29.15	29.94	29.10	29.82
3712	NYSE	TKR	Fri, Feb 16, 2007	29.20	29.20	28.69	29.06
3711	NYSE	TKR	Thu, Feb 15, 2007	29.25	29.30	29.02	29.21
3710	NYSE	TKR	Wed, Feb 14, 2007	29.23	29.28	28.74	29.23
3709	NYSE	TKR	Tue, Feb 13, 2007	29.05	29.35	28.93	29.21
3708	NYSE	TKR	Mon, Feb 12, 2007	28.35	28.94	28.35	28.85
3707	NYSE	TKR	Fri, Feb 9, 2007	29.07	29.10	28.04	28.31
3706	NYSE	TKR	Thu, Feb 8, 2007	29.65	29.65	28.76	29.13
3705	NYSE	TKR	Wed, Feb 7, 2007	29.95	30.02	29.40	29.63
3704	NYSE	TKR	Tue, Feb 6, 2007	29.28	29.36	28.99	29.34
3703	NYSE	TKR	Mon, Feb 5, 2007	29.23	29.32	28.70	29.14
3702	NYSE	TKR	Fri, Feb 2, 2007	29.27	29.27	28.70	29.02
3701	NYSE	TKR	Thu, Feb 1, 2007	28.81	29.38	28.79	29.27
3700	NYSE	TKR	Wed, Jan 31, 2007	28.39	28.66	27.80	28.61
3699	NYSE	TKR	Tue, Jan 30, 2007	28.30	29.07	28.10	28.37
3698	NYSE	TKR	Mon, Jan 29, 2007	28.30	28.73	28.23	28.37
3697	NYSE	TKR	Fri, Jan 26, 2007	28.49	28.61	28.01	28.25
3696	NYSE	TKR	Thu, Jan 25, 2007	29.16	29.21	28.30	28.47
3695	NYSE	TKR	Wed, Jan 24, 2007	28.85	29.16	28.69	29.14
3694	NYSE	TKR	Tue, Jan 23, 2007	28.47	28.89	28.28	28.75
3693	NYSE	TKR	Mon, Jan 22, 2007	28.66	28.68	28.36	28.38
3692	NYSE	TKR	Fri, Jan 19, 2007	28.41	28.73	28.27	28.55
3691	NYSE	TKR	Thu, Jan 18, 2007	29.07	29.18	28.33	28.39
3690	NYSE	TKR	Wed, Jan 17, 2007	28.75	29.16	28.74	29.00
3689	NYSE	TKR	Tue, Jan 16, 2007	28.99	29.22	28.53	28.66
3688	NYSE	TKR	Fri, Jan 12, 2007	28.68	29.00	28.44	28.89
3687	NYSE	TKR	Thu, Jan 11, 2007	28.36	28.84	28.36	28.74
3686	NYSE	TKR	Wed, Jan 10, 2007	28.02	28.33	27.87	28.19
3685	NYSE	TKR	Tue, Jan 9, 2007	28.25	28.39	27.96	28.16
3684	NYSE	TKR	Mon, Jan 8, 2007	28.55	28.55	28.10	28.23
3683	NYSE	TKR	Fri, Jan 5, 2007	29.15	29.16	28.35	28.50
3682	NYSE	TKR	Thu, Jan 4, 2007	29.06	29.32	28.90	29.20
3681	NYSE	TKR	Wed, Jan 3, 2007	29.18	29.44	28.59	29.15
3680	NYSE	TKR	Fri, Dec 29, 2006	29.84	29.91	29.14	29.18
3679	NYSE	TKR	Thu, Dec 28, 2006	29.78	29.99	29.72	29.81
3678	NYSE	TKR	Wed, Dec 27, 2006	29.35	29.91	29.22	29.80
3677	NYSE	TKR	Tue, Dec 26, 2006	28.86	29.36	28.86	29.20
3676	NYSE	TKR	Fri, Dec 22, 2006	29.40	29.40	28.80	28.92
3675	NYSE	TKR	Thu, Dec 21, 2006	29.30	29.51	29.07	29.31
3674	NYSE	TKR	Wed, Dec 20, 2006	29.18	29.39	29.14	29.29
3673	NYSE	TKR	Tue, Dec 19, 2006	28.55	29.37	28.55	29.29
3672	NYSE	TKR	Mon, Dec 18, 2006	28.99	29.12	28.57	28.67
3671	NYSE	TKR	Fri, Dec 15, 2006	29.56	29.72	28.93	28.99
3670	NYSE	TKR	Thu, Dec 14, 2006	29.58	29.73	29.35	29.48
3669	NYSE	TKR	Wed, Dec 13, 2006	29.53	29.71	29.27	29.63
3668	NYSE	TKR	Tue, Dec 12, 2006	29.71	29.78	29.06	29.35
3667	NYSE	TKR	Mon, Dec 11, 2006	30.77	30.77	29.74	29.90
3666	NYSE	TKR	Fri, Dec 8, 2006	30.05	31.04	30.00	30.91
3665	NYSE	TKR	Thu, Dec 7, 2006	30.54	30.83	30.07	30.12
3664	NYSE	TKR	Wed, Dec 6, 2006	30.69	30.88	30.31	30.44
3663	NYSE	TKR	Tue, Dec 5, 2006	30.61	30.80	30.27	30.67
3662	NYSE	TKR	Mon, Dec 4, 2006	29.74	30.57	29.40	30.44
3661	NYSE	TKR	Fri, Dec 1, 2006	29.75	29.87	28.90	29.62
3660	NYSE	TKR	Thu, Nov 30, 2006	30.28	30.28	29.57	29.74
3659	NYSE	TKR	Wed, Nov 29, 2006	29.73	30.38	29.73	30.28
3658	NYSE	TKR	Tue, Nov 28, 2006	29.38	30.22	29.31	29.61
3657	NYSE	TKR	Mon, Nov 27, 2006	30.91	30.91	29.14	29.35
3656	NYSE	TKR	Fri, Nov 24, 2006	30.70	31.08	30.47	30.96
3655	NYSE	TKR	Wed, Nov 22, 2006	30.67	30.99	30.39	30.86
3654	NYSE	TKR	Tue, Nov 21, 2006	30.35	30.60	30.19	30.50
3653	NYSE	TKR	Mon, Nov 20, 2006	30.35	30.86	30.12	30.45
3652	NYSE	TKR	Fri, Nov 17, 2006	30.80	30.80	30.07	30.38
3651	NYSE	TKR	Thu, Nov 16, 2006	31.30	31.34	30.69	30.83
3650	NYSE	TKR	Wed, Nov 15, 2006	30.14	31.52	30.14	31.07
3649	NYSE	TKR	Tue, Nov 14, 2006	29.90	30.29	29.70	30.20
3648	NYSE	TKR	Mon, Nov 13, 2006	29.84	30.04	29.46	29.75
3647	NYSE	TKR	Fri, Nov 10, 2006	30.08	30.25	29.60	29.94
3646	NYSE	TKR	Thu, Nov 9, 2006	30.56	30.78	29.97	30.16
3645	NYSE	TKR	Wed, Nov 8, 2006	29.92	30.39	29.80	30.36
3644	NYSE	TKR	Tue, Nov 7, 2006	30.00	30.37	29.90	30.10
3643	NYSE	TKR	Mon, Nov 6, 2006	29.88	30.25	29.73	29.98
3642	NYSE	TKR	Fri, Nov 3, 2006	29.20	29.79	29.01	29.63
3641	NYSE	TKR	Thu, Nov 2, 2006	29.01	29.71	28.84	29.43
3640	NYSE	TKR	Wed, Nov 1, 2006	30.22	30.32	29.16	29.26
3639	NYSE	TKR	Tue, Oct 31, 2006	29.53	30.19	29.53	30.05
3638	NYSE	TKR	Mon, Oct 30, 2006	29.75	30.00	29.35	29.68
3637	NYSE	TKR	Fri, Oct 27, 2006	31.20	31.23	29.61	29.86
3636	NYSE	TKR	Thu, Oct 26, 2006	31.15	31.49	30.92	31.42
3635	NYSE	TKR	Wed, Oct 25, 2006	30.27	31.38	30.05	31.25
3634	NYSE	TKR	Tue, Oct 24, 2006	29.40	30.45	29.35	30.02
3633	NYSE	TKR	Mon, Oct 23, 2006	29.55	29.96	29.32	29.59
3632	NYSE	TKR	Fri, Oct 20, 2006	30.55	30.56	29.59	29.77
3631	NYSE	TKR	Thu, Oct 19, 2006	29.94	30.73	29.90	30.68
3630	NYSE	TKR	Wed, Oct 18, 2006	30.84	31.10	29.95	30.10
3629	NYSE	TKR	Tue, Oct 17, 2006	31.46	31.46	30.69	30.84
3628	NYSE	TKR	Mon, Oct 16, 2006	31.01	31.89	31.01	31.73
3627	NYSE	TKR	Fri, Oct 13, 2006	31.32	31.60	30.75	31.04
3626	NYSE	TKR	Thu, Oct 12, 2006	30.40	31.57	30.40	31.45
3625	NYSE	TKR	Wed, Oct 11, 2006	30.37	30.59	29.92	30.21
3624	NYSE	TKR	Tue, Oct 10, 2006	30.25	30.97	30.21	30.61
3623	NYSE	TKR	Mon, Oct 9, 2006	29.87	30.50	29.61	30.14
3622	NYSE	TKR	Fri, Oct 6, 2006	30.02	30.44	29.53	30.21
3621	NYSE	TKR	Thu, Oct 5, 2006	28.95	30.26	28.78	30.16
3620	NYSE	TKR	Wed, Oct 4, 2006	28.55	29.01	28.45	28.85
3619	NYSE	TKR	Tue, Oct 3, 2006	29.00	29.11	28.46	28.52
3618	NYSE	TKR	Mon, Oct 2, 2006	29.18	29.61	27.60	29.12
3617	NYSE	TKR	Fri, Sep 29, 2006	29.25	30.64	29.05	29.78
3616	NYSE	TKR	Thu, Sep 28, 2006	34.30	34.30	32.65	32.81
3615	NYSE	TKR	Wed, Sep 27, 2006	33.15	34.74	33.15	34.55
3614	NYSE	TKR	Tue, Sep 26, 2006	32.85	33.59	32.49	33.27
3613	NYSE	TKR	Mon, Sep 25, 2006	32.82	33.12	32.01	32.85
3612	NYSE	TKR	Fri, Sep 22, 2006	33.48	33.48	32.36	32.90
3611	NYSE	TKR	Thu, Sep 21, 2006	34.20	34.32	33.35	33.65
3610	NYSE	TKR	Wed, Sep 20, 2006	33.30	34.26	32.73	34.18
3609	NYSE	TKR	Tue, Sep 19, 2006	34.27	34.30	32.65	33.13
3608	NYSE	TKR	Mon, Sep 18, 2006	34.60	34.83	34.13	34.35
3607	NYSE	TKR	Fri, Sep 15, 2006	34.44	34.98	34.00	34.75
3606	NYSE	TKR	Thu, Sep 14, 2006	34.70	34.83	34.10	34.18
3605	NYSE	TKR	Wed, Sep 13, 2006	34.29	34.99	34.29	34.88
3604	NYSE	TKR	Tue, Sep 12, 2006	33.07	34.34	33.07	34.30
3603	NYSE	TKR	Mon, Sep 11, 2006	33.52	33.69	33.01	33.15
3602	NYSE	TKR	Fri, Sep 8, 2006	33.37	33.86	33.25	33.50
3601	NYSE	TKR	Thu, Sep 7, 2006	33.20	33.50	32.82	33.17
3600	NYSE	TKR	Wed, Sep 6, 2006	33.27	33.74	33.00	33.19
3599	NYSE	TKR	Tue, Sep 5, 2006	32.29	33.09	32.28	33.00
3598	NYSE	TKR	Fri, Sep 1, 2006	32.15	32.36	31.79	32.19
3597	NYSE	TKR	Thu, Aug 31, 2006	32.10	32.33	31.70	32.04
3596	NYSE	TKR	Wed, Aug 30, 2006	33.14	33.44	31.89	32.02
3595	NYSE	TKR	Tue, Aug 29, 2006	32.70	32.96	32.36	32.96
3594	NYSE	TKR	Mon, Aug 28, 2006	32.10	32.57	31.97	32.54
3593	NYSE	TKR	Fri, Aug 25, 2006	31.97	32.26	31.71	32.23
3592	NYSE	TKR	Thu, Aug 24, 2006	32.60	32.66	31.49	32.15
3591	NYSE	TKR	Wed, Aug 23, 2006	33.05	33.31	32.22	32.45
3590	NYSE	TKR	Tue, Aug 22, 2006	32.38	33.00	32.38	32.98
3589	NYSE	TKR	Mon, Aug 21, 2006	33.40	33.45	32.32	32.60
3588	NYSE	TKR	Fri, Aug 18, 2006	33.71	33.87	33.13	33.50
3587	NYSE	TKR	Thu, Aug 17, 2006	33.84	34.21	33.43	33.55
3586	NYSE	TKR	Wed, Aug 16, 2006	33.54	33.86	33.31	33.78
3585	NYSE	TKR	Tue, Aug 15, 2006	33.22	33.40	32.88	33.25
3584	NYSE	TKR	Mon, Aug 14, 2006	32.85	33.24	32.48	32.62
3583	NYSE	TKR	Fri, Aug 11, 2006	32.86	32.86	32.23	32.65
3582	NYSE	TKR	Thu, Aug 10, 2006	32.50	33.22	32.16	33.03
3581	NYSE	TKR	Wed, Aug 9, 2006	33.62	33.75	32.53	32.55
3580	NYSE	TKR	Tue, Aug 8, 2006	33.26	33.72	32.98	33.15
3579	NYSE	TKR	Mon, Aug 7, 2006	33.19	33.67	32.54	33.04
3578	NYSE	TKR	Fri, Aug 4, 2006	33.50	33.95	32.75	33.18
3577	NYSE	TKR	Thu, Aug 3, 2006	31.96	33.35	31.75	32.91
3576	NYSE	TKR	Wed, Aug 2, 2006	32.35	32.60	32.06	32.25
3575	NYSE	TKR	Tue, Aug 1, 2006	32.25	32.50	31.83	32.15
3574	NYSE	TKR	Mon, Jul 31, 2006	31.78	32.38	31.56	32.20
3573	NYSE	TKR	Fri, Jul 28, 2006	30.62	31.72	30.62	31.63
3572	NYSE	TKR	Thu, Jul 27, 2006	30.87	31.20	30.24	30.40
3571	NYSE	TKR	Wed, Jul 26, 2006	30.37	30.80	29.70	30.37
3570	NYSE	TKR	Tue, Jul 25, 2006	30.16	31.00	29.82	30.38
3569	NYSE	TKR	Mon, Jul 24, 2006	30.02	30.54	29.75	30.05
3568	NYSE	TKR	Fri, Jul 21, 2006	30.04	30.04	29.34	29.91
3567	NYSE	TKR	Thu, Jul 20, 2006	32.30	32.44	30.04	30.05
3566	NYSE	TKR	Wed, Jul 19, 2006	31.67	32.44	31.67	32.18
3565	NYSE	TKR	Tue, Jul 18, 2006	31.89	33.25	29.99	31.44
3564	NYSE	TKR	Mon, Jul 17, 2006	30.61	30.91	29.65	29.70
3563	NYSE	TKR	Fri, Jul 14, 2006	30.48	30.66	29.74	30.53
3562	NYSE	TKR	Thu, Jul 13, 2006	31.75	31.75	30.53	30.54
3561	NYSE	TKR	Wed, Jul 12, 2006	32.77	33.36	31.87	31.99
3560	NYSE	TKR	Tue, Jul 11, 2006	32.95	33.05	32.22	32.90
3559	NYSE	TKR	Mon, Jul 10, 2006	32.90	33.70	32.90	33.14
3558	NYSE	TKR	Fri, Jul 7, 2006	33.66	33.78	32.57	32.89
3557	NYSE	TKR	Thu, Jul 6, 2006	33.53	34.47	33.29	33.66
3556	NYSE	TKR	Wed, Jul 5, 2006	34.24	34.24	32.91	33.50
3555	NYSE	TKR	Mon, Jul 3, 2006	33.93	34.29	33.60	34.29
3554	NYSE	TKR	Fri, Jun 30, 2006	33.52	33.66	32.75	33.51
3553	NYSE	TKR	Thu, Jun 29, 2006	31.78	33.47	31.68	33.46
3552	NYSE	TKR	Wed, Jun 28, 2006	32.03	32.25	30.90	31.31
3551	NYSE	TKR	Tue, Jun 27, 2006	31.65	32.09	31.09	32.02
3550	NYSE	TKR	Mon, Jun 26, 2006	31.09	31.72	31.03	31.65
3549	NYSE	TKR	Fri, Jun 23, 2006	30.81	31.56	30.42	31.12
3548	NYSE	TKR	Thu, Jun 22, 2006	31.32	31.49	30.59	30.87
3547	NYSE	TKR	Wed, Jun 21, 2006	30.60	31.48	30.32	31.31
3546	NYSE	TKR	Tue, Jun 20, 2006	30.50	30.92	29.99	30.47
3545	NYSE	TKR	Mon, Jun 19, 2006	31.35	31.40	30.29	30.40
3544	NYSE	TKR	Fri, Jun 16, 2006	30.00	31.00	29.92	30.93
3543	NYSE	TKR	Thu, Jun 15, 2006	28.52	29.68	28.40	29.50
3542	NYSE	TKR	Wed, Jun 14, 2006	28.26	28.44	27.76	28.25
3541	NYSE	TKR	Tue, Jun 13, 2006	28.17	28.74	27.88	28.14
3540	NYSE	TKR	Mon, Jun 12, 2006	28.96	29.04	28.13	28.16
3539	NYSE	TKR	Fri, Jun 9, 2006	29.17	29.63	28.75	28.93
3538	NYSE	TKR	Thu, Jun 8, 2006	29.40	29.40	27.68	29.05
3537	NYSE	TKR	Wed, Jun 7, 2006	29.85	30.36	29.20	29.45
3536	NYSE	TKR	Tue, Jun 6, 2006	30.12	30.25	29.12	29.71
3535	NYSE	TKR	Mon, Jun 5, 2006	31.50	31.55	29.80	29.90
3534	NYSE	TKR	Fri, Jun 2, 2006	31.80	32.00	30.86	31.55
3533	NYSE	TKR	Thu, Jun 1, 2006	31.37	31.59	30.66	31.55
3532	NYSE	TKR	Wed, May 31, 2006	30.45	31.51	30.40	31.43
3531	NYSE	TKR	Tue, May 30, 2006	31.00	31.14	30.07	30.36
3530	NYSE	TKR	Fri, May 26, 2006	31.00	31.47	30.72	31.41
3529	NYSE	TKR	Thu, May 25, 2006	30.32	30.80	30.11	30.75
3528	NYSE	TKR	Wed, May 24, 2006	30.28	30.62	29.10	30.15
3527	NYSE	TKR	Tue, May 23, 2006	30.60	31.44	30.39	30.52
3526	NYSE	TKR	Mon, May 22, 2006	30.48	30.48	29.18	30.17
3525	NYSE	TKR	Fri, May 19, 2006	30.71	31.04	29.81	30.73
3524	NYSE	TKR	Thu, May 18, 2006	31.00	31.47	30.57	30.59
3523	NYSE	TKR	Wed, May 17, 2006	31.75	31.90	30.76	30.88
3522	NYSE	TKR	Tue, May 16, 2006	32.68	33.21	31.91	32.05
3521	NYSE	TKR	Mon, May 15, 2006	32.99	33.23	31.93	32.47
3520	NYSE	TKR	Fri, May 12, 2006	34.03	34.03	32.96	33.04
3519	NYSE	TKR	Thu, May 11, 2006	34.65	35.36	33.96	34.03
3518	NYSE	TKR	Wed, May 10, 2006	34.10	34.36	33.59	34.36
3517	NYSE	TKR	Tue, May 9, 2006	34.04	34.25	33.71	34.19
3516	NYSE	TKR	Mon, May 8, 2006	34.15	34.61	33.90	34.04
3515	NYSE	TKR	Fri, May 5, 2006	34.34	34.80	34.06	34.40
3514	NYSE	TKR	Thu, May 4, 2006	33.89	34.35	33.68	34.17
3513	NYSE	TKR	Wed, May 3, 2006	34.19	34.19	33.24	33.73
3512	NYSE	TKR	Tue, May 2, 2006	34.90	35.02	33.32	34.23
3511	NYSE	TKR	Mon, May 1, 2006	34.40	35.38	34.37	34.69
3510	NYSE	TKR	Fri, Apr 28, 2006	33.75	34.90	33.49	34.90
3509	NYSE	TKR	Thu, Apr 27, 2006	33.00	34.30	32.22	33.60
3508	NYSE	TKR	Wed, Apr 26, 2006	35.40	36.20	34.51	35.06
3507	NYSE	TKR	Tue, Apr 25, 2006	34.94	35.79	34.91	35.41
3506	NYSE	TKR	Mon, Apr 24, 2006	34.85	35.44	34.32	34.84
3505	NYSE	TKR	Fri, Apr 21, 2006	35.22	35.58	34.50	34.83
3504	NYSE	TKR	Thu, Apr 20, 2006	36.00	36.25	34.91	35.26
3503	NYSE	TKR	Wed, Apr 19, 2006	34.55	36.12	34.53	35.96
3502	NYSE	TKR	Tue, Apr 18, 2006	34.01	35.04	33.62	34.45
3501	NYSE	TKR	Mon, Apr 17, 2006	31.04	31.73	31.04	31.41
3500	NYSE	TKR	Thu, Apr 13, 2006	31.70	31.90	31.13	31.21
3499	NYSE	TKR	Wed, Apr 12, 2006	30.90	31.89	30.90	31.83
3498	NYSE	TKR	Tue, Apr 11, 2006	31.70	32.13	30.91	30.95
3497	NYSE	TKR	Mon, Apr 10, 2006	31.88	31.93	31.40	31.50
3496	NYSE	TKR	Fri, Apr 7, 2006	32.73	32.73	31.32	31.95
3495	NYSE	TKR	Thu, Apr 6, 2006	32.83	32.83	32.15	32.48
3494	NYSE	TKR	Wed, Apr 5, 2006	32.53	32.88	32.37	32.73
3493	NYSE	TKR	Tue, Apr 4, 2006	31.90	32.50	31.66	32.37
3492	NYSE	TKR	Mon, Apr 3, 2006	32.27	32.87	31.76	31.87
3491	NYSE	TKR	Fri, Mar 31, 2006	32.88	32.99	31.96	32.27
3490	NYSE	TKR	Thu, Mar 30, 2006	32.80	33.16	32.35	32.73
3489	NYSE	TKR	Wed, Mar 29, 2006	32.72	33.05	32.40	32.66
3488	NYSE	TKR	Tue, Mar 28, 2006	33.18	33.29	32.58	32.61
3487	NYSE	TKR	Mon, Mar 27, 2006	33.24	33.24	32.83	33.08
3486	NYSE	TKR	Fri, Mar 24, 2006	32.65	33.12	32.60	33.11
3485	NYSE	TKR	Thu, Mar 23, 2006	32.60	32.86	32.38	32.75
3484	NYSE	TKR	Wed, Mar 22, 2006	32.07	32.77	32.07	32.61
3483	NYSE	TKR	Tue, Mar 21, 2006	31.83	33.00	31.38	32.23
3482	NYSE	TKR	Mon, Mar 20, 2006	32.20	32.20	31.70	32.03
3481	NYSE	TKR	Fri, Mar 17, 2006	32.12	32.69	32.08	32.26
3480	NYSE	TKR	Thu, Mar 16, 2006	31.89	32.43	31.78	32.12
3479	NYSE	TKR	Wed, Mar 15, 2006	31.68	31.99	31.50	31.79
3478	NYSE	TKR	Tue, Mar 14, 2006	30.73	31.75	30.70	31.68
3477	NYSE	TKR	Mon, Mar 13, 2006	30.30	30.87	30.30	30.73
3476	NYSE	TKR	Fri, Mar 10, 2006	29.71	30.36	29.49	30.21
3475	NYSE	TKR	Thu, Mar 9, 2006	28.89	29.75	28.88	29.62
3474	NYSE	TKR	Wed, Mar 8, 2006	28.84	29.00	28.33	28.85
3473	NYSE	TKR	Tue, Mar 7, 2006	29.08	29.95	28.74	28.83
3472	NYSE	TKR	Mon, Mar 6, 2006	29.76	30.00	28.88	29.08
3471	NYSE	TKR	Fri, Mar 3, 2006	29.77	30.02	29.51	29.61
3470	NYSE	TKR	Thu, Mar 2, 2006	29.77	30.33	29.65	29.81
3469	NYSE	TKR	Wed, Mar 1, 2006	28.83	29.98	28.83	29.80
3468	NYSE	TKR	Tue, Feb 28, 2006	28.91	29.05	28.57	28.68
3467	NYSE	TKR	Mon, Feb 27, 2006	29.05	29.33	28.84	29.16
3466	NYSE	TKR	Fri, Feb 24, 2006	28.60	29.00	28.60	28.95
3465	NYSE	TKR	Thu, Feb 23, 2006	28.89	29.00	28.50	28.61
3464	NYSE	TKR	Wed, Feb 22, 2006	28.50	29.15	28.13	28.84
3463	NYSE	TKR	Tue, Feb 21, 2006	27.76	27.96	27.60	27.65
3462	NYSE	TKR	Fri, Feb 17, 2006	28.00	28.24	27.46	27.51
3461	NYSE	TKR	Thu, Feb 16, 2006	27.62	28.19	27.55	28.00
3460	NYSE	TKR	Wed, Feb 15, 2006	26.95	27.73	26.84	27.63
3459	NYSE	TKR	Tue, Feb 14, 2006	26.90	27.22	26.65	26.95
3458	NYSE	TKR	Mon, Feb 13, 2006	27.70	27.83	26.57	26.77
3457	NYSE	TKR	Fri, Feb 10, 2006	28.50	28.75	27.87	27.88
3456	NYSE	TKR	Thu, Feb 9, 2006	28.77	29.15	28.47	28.47
3455	NYSE	TKR	Wed, Feb 8, 2006	29.13	29.20	28.50	28.62
3454	NYSE	TKR	Tue, Feb 7, 2006	30.53	30.57	28.98	29.01
3453	NYSE	TKR	Mon, Feb 6, 2006	30.68	31.06	30.26	30.78
3452	NYSE	TKR	Fri, Feb 3, 2006	30.52	31.50	30.25	30.93
3451	NYSE	TKR	Thu, Feb 2, 2006	31.20	31.60	30.40	30.52
3450	NYSE	TKR	Wed, Feb 1, 2006	33.50	33.50	30.23	31.20
3449	NYSE	TKR	Tue, Jan 31, 2006	36.18	36.58	35.81	36.17
3448	NYSE	TKR	Mon, Jan 30, 2006	36.15	36.50	36.06	36.18
3447	NYSE	TKR	Fri, Jan 27, 2006	35.99	36.34	35.95	36.15
3446	NYSE	TKR	Thu, Jan 26, 2006	35.47	35.86	35.16	35.78
3445	NYSE	TKR	Wed, Jan 25, 2006	35.51	35.72	34.77	35.31
3444	NYSE	TKR	Tue, Jan 24, 2006	34.79	35.56	34.79	35.45
3443	NYSE	TKR	Mon, Jan 23, 2006	34.04	34.85	34.04	34.78
3442	NYSE	TKR	Fri, Jan 20, 2006	35.11	35.29	33.99	34.03
3441	NYSE	TKR	Thu, Jan 19, 2006	34.98	35.18	34.86	35.12
3440	NYSE	TKR	Wed, Jan 18, 2006	34.70	35.17	34.66	34.94
3439	NYSE	TKR	Tue, Jan 17, 2006	34.50	34.99	34.46	34.93
3438	NYSE	TKR	Fri, Jan 13, 2006	34.75	34.91	34.35	34.70
3437	NYSE	TKR	Thu, Jan 12, 2006	35.00	35.06	34.72	34.92
3436	NYSE	TKR	Wed, Jan 11, 2006	35.45	35.51	34.13	35.14
3435	NYSE	TKR	Tue, Jan 10, 2006	35.60	35.80	35.10	35.53
3434	NYSE	TKR	Mon, Jan 9, 2006	34.80	35.88	34.66	35.81
3433	NYSE	TKR	Fri, Jan 6, 2006	33.85	34.80	33.83	34.70
3432	NYSE	TKR	Thu, Jan 5, 2006	33.45	33.73	33.30	33.73
3431	NYSE	TKR	Wed, Jan 4, 2006	32.83	33.69	32.64	33.60
3430	NYSE	TKR	Tue, Jan 3, 2006	32.12	32.90	31.65	32.83
3429	NYSE	TKR	Fri, Dec 30, 2005	31.96	32.16	31.60	32.02
3428	NYSE	TKR	Thu, Dec 29, 2005	32.22	32.40	32.06	32.19
3427	NYSE	TKR	Wed, Dec 28, 2005	31.90	32.06	31.82	32.00
3426	NYSE	TKR	Tue, Dec 27, 2005	32.70	32.84	31.87	31.90
3425	NYSE	TKR	Fri, Dec 23, 2005	32.58	32.74	32.42	32.63
3424	NYSE	TKR	Thu, Dec 22, 2005	32.45	32.60	32.15	32.59
3423	NYSE	TKR	Wed, Dec 21, 2005	31.65	32.52	31.65	32.23
3422	NYSE	TKR	Tue, Dec 20, 2005	31.19	31.68	31.11	31.60
3421	NYSE	TKR	Mon, Dec 19, 2005	31.25	31.25	30.86	31.10
3420	NYSE	TKR	Fri, Dec 16, 2005	31.28	31.40	30.92	31.23
3419	NYSE	TKR	Thu, Dec 15, 2005	31.97	32.03	30.96	31.28
3418	NYSE	TKR	Wed, Dec 14, 2005	31.89	32.35	31.89	31.97
3417	NYSE	TKR	Tue, Dec 13, 2005	32.01	32.15	31.63	31.97
3416	NYSE	TKR	Mon, Dec 12, 2005	31.83	32.16	31.83	32.07
3415	NYSE	TKR	Fri, Dec 9, 2005	31.65	31.75	31.44	31.74
3414	NYSE	TKR	Thu, Dec 8, 2005	32.05	32.23	31.36	31.67
3413	NYSE	TKR	Wed, Dec 7, 2005	32.19	32.73	31.84	31.91
3412	NYSE	TKR	Tue, Dec 6, 2005	32.59	32.59	32.15	32.24
3411	NYSE	TKR	Mon, Dec 5, 2005	32.28	32.59	32.10	32.52
3410	NYSE	TKR	Fri, Dec 2, 2005	32.04	32.50	31.92	32.28
3409	NYSE	TKR	Thu, Dec 1, 2005	31.07	32.16	30.98	32.13
3408	NYSE	TKR	Wed, Nov 30, 2005	30.15	31.18	30.15	30.98
3407	NYSE	TKR	Tue, Nov 29, 2005	30.72	31.00	30.30	30.38
3406	NYSE	TKR	Mon, Nov 28, 2005	30.99	31.00	30.32	30.58
3405	NYSE	TKR	Fri, Nov 25, 2005	31.06	31.30	30.78	30.99
3404	NYSE	TKR	Wed, Nov 23, 2005	30.99	31.35	30.87	30.97
3403	NYSE	TKR	Tue, Nov 22, 2005	30.79	31.10	30.35	30.96
3402	NYSE	TKR	Mon, Nov 21, 2005	30.73	30.85	30.43	30.82
3401	NYSE	TKR	Fri, Nov 18, 2005	30.40	30.68	30.26	30.63
3400	NYSE	TKR	Thu, Nov 17, 2005	29.95	30.32	29.95	30.32
3399	NYSE	TKR	Wed, Nov 16, 2005	29.75	30.05	29.62	29.78
3398	NYSE	TKR	Tue, Nov 15, 2005	29.92	30.25	29.76	29.94
3397	NYSE	TKR	Mon, Nov 14, 2005	29.82	29.99	29.53	29.90
3396	NYSE	TKR	Fri, Nov 11, 2005	29.20	29.96	29.10	29.82
3395	NYSE	TKR	Thu, Nov 10, 2005	29.46	29.46	28.89	29.31
3394	NYSE	TKR	Wed, Nov 9, 2005	29.20	29.49	29.02	29.36
3393	NYSE	TKR	Tue, Nov 8, 2005	29.44	29.53	28.91	29.34
3392	NYSE	TKR	Mon, Nov 7, 2005	29.11	29.56	28.86	29.49
3391	NYSE	TKR	Fri, Nov 4, 2005	28.91	29.19	28.65	29.05
3390	NYSE	TKR	Thu, Nov 3, 2005	29.10	29.46	28.84	29.16
3389	NYSE	TKR	Wed, Nov 2, 2005	28.82	29.36	28.80	29.00
3388	NYSE	TKR	Tue, Nov 1, 2005	28.29	29.00	28.20	29.00
3387	NYSE	TKR	Mon, Oct 31, 2005	27.67	28.44	27.65	28.36
3386	NYSE	TKR	Fri, Oct 28, 2005	26.60	27.74	26.60	27.67
3385	NYSE	TKR	Thu, Oct 27, 2005	27.10	27.10	26.50	26.60
3384	NYSE	TKR	Wed, Oct 26, 2005	27.20	27.74	26.91	27.43
3383	NYSE	TKR	Tue, Oct 25, 2005	26.70	27.10	26.60	26.79
3382	NYSE	TKR	Mon, Oct 24, 2005	25.81	26.75	25.81	26.70
3381	NYSE	TKR	Fri, Oct 21, 2005	25.45	26.10	25.30	25.81
3380	NYSE	TKR	Thu, Oct 20, 2005	25.69	25.93	25.27	25.40
3379	NYSE	TKR	Wed, Oct 19, 2005	26.50	26.60	25.25	25.69
3378	NYSE	TKR	Tue, Oct 18, 2005	27.05	27.10	26.52	26.57
3377	NYSE	TKR	Mon, Oct 17, 2005	27.13	27.24	26.85	27.10
3376	NYSE	TKR	Fri, Oct 14, 2005	27.15	27.20	26.78	27.06
3375	NYSE	TKR	Thu, Oct 13, 2005	27.00	27.09	26.82	26.90
3374	NYSE	TKR	Wed, Oct 12, 2005	28.00	28.01	26.45	27.04
3373	NYSE	TKR	Tue, Oct 11, 2005	28.26	28.80	28.08	28.15
3372	NYSE	TKR	Mon, Oct 10, 2005	28.70	28.74	28.06	28.30
3371	NYSE	TKR	Fri, Oct 7, 2005	28.28	28.58	28.13	28.50
3370	NYSE	TKR	Thu, Oct 6, 2005	28.25	28.30	27.63	28.25
3369	NYSE	TKR	Wed, Oct 5, 2005	28.65	28.96	28.25	28.31
3368	NYSE	TKR	Tue, Oct 4, 2005	29.63	29.75	28.75	28.76
3367	NYSE	TKR	Mon, Oct 3, 2005	29.74	29.75	29.25	29.65
3366	NYSE	TKR	Fri, Sep 30, 2005	28.90	29.75	28.78	29.63
3365	NYSE	TKR	Thu, Sep 29, 2005	28.47	28.93	28.30	28.80
3364	NYSE	TKR	Wed, Sep 28, 2005	28.50	28.60	28.31	28.39
3363	NYSE	TKR	Tue, Sep 27, 2005	28.20	28.55	28.01	28.43
3362	NYSE	TKR	Mon, Sep 26, 2005	28.48	28.58	28.00	28.37
3361	NYSE	TKR	Fri, Sep 23, 2005	28.25	28.52	27.87	28.35
3360	NYSE	TKR	Thu, Sep 22, 2005	27.27	28.50	26.70	28.39
3359	NYSE	TKR	Wed, Sep 21, 2005	27.68	27.85	27.27	27.27
3358	NYSE	TKR	Tue, Sep 20, 2005	28.10	28.25	27.75	27.78
3357	NYSE	TKR	Mon, Sep 19, 2005	28.25	28.40	27.68	28.17
3356	NYSE	TKR	Fri, Sep 16, 2005	28.70	28.90	28.37	28.56
3355	NYSE	TKR	Thu, Sep 15, 2005	29.03	29.15	28.50	28.82
3354	NYSE	TKR	Wed, Sep 14, 2005	29.00	29.44	28.89	29.06
3353	NYSE	TKR	Tue, Sep 13, 2005	29.20	29.50	28.75	29.11
3352	NYSE	TKR	Mon, Sep 12, 2005	29.90	30.05	29.60	29.98
3351	NYSE	TKR	Fri, Sep 9, 2005	29.84	30.06	29.76	30.04
3350	NYSE	TKR	Thu, Sep 8, 2005	29.55	29.91	29.40	29.78
3349	NYSE	TKR	Wed, Sep 7, 2005	29.89	29.94	29.58	29.89
3348	NYSE	TKR	Tue, Sep 6, 2005	29.65	29.97	29.57	29.97
3347	NYSE	TKR	Fri, Sep 2, 2005	29.78	29.88	29.28	29.53
3346	NYSE	TKR	Thu, Sep 1, 2005	29.30	29.89	29.06	29.75
3345	NYSE	TKR	Wed, Aug 31, 2005	28.26	29.40	28.21	29.37
3344	NYSE	TKR	Tue, Aug 30, 2005	28.54	28.65	28.05	28.28
3343	NYSE	TKR	Mon, Aug 29, 2005	27.45	28.85	27.45	28.54
3342	NYSE	TKR	Fri, Aug 26, 2005	27.97	28.64	27.75	28.46
3341	NYSE	TKR	Thu, Aug 25, 2005	27.70	28.15	27.66	28.02
3340	NYSE	TKR	Wed, Aug 24, 2005	27.80	28.17	27.55	27.73
3339	NYSE	TKR	Tue, Aug 23, 2005	27.95	28.09	27.72	27.85
3338	NYSE	TKR	Mon, Aug 22, 2005	28.05	28.50	27.99	28.02
3337	NYSE	TKR	Fri, Aug 19, 2005	27.78	28.13	27.68	28.05
3336	NYSE	TKR	Thu, Aug 18, 2005	27.80	27.86	27.60	27.75
3335	NYSE	TKR	Wed, Aug 17, 2005	27.77	28.02	27.64	27.82
3334	NYSE	TKR	Tue, Aug 16, 2005	28.45	28.46	27.92	27.99
3333	NYSE	TKR	Mon, Aug 15, 2005	28.25	28.73	28.15	28.49
3332	NYSE	TKR	Fri, Aug 12, 2005	28.60	28.97	27.95	28.41
3331	NYSE	TKR	Thu, Aug 11, 2005	28.57	28.74	28.40	28.71
3330	NYSE	TKR	Wed, Aug 10, 2005	28.48	28.80	28.41	28.69
3329	NYSE	TKR	Tue, Aug 9, 2005	27.86	28.30	27.65	28.23
3328	NYSE	TKR	Mon, Aug 8, 2005	28.10	28.29	27.61	27.75
3327	NYSE	TKR	Fri, Aug 5, 2005	27.85	27.94	27.41	27.90
3326	NYSE	TKR	Thu, Aug 4, 2005	27.50	28.10	27.15	27.91
3325	NYSE	TKR	Wed, Aug 3, 2005	27.40	27.75	27.01	27.67
3324	NYSE	TKR	Tue, Aug 2, 2005	27.25	27.57	27.00	27.47
3323	NYSE	TKR	Mon, Aug 1, 2005	26.49	27.41	26.37	27.36
3322	NYSE	TKR	Fri, Jul 29, 2005	26.00	26.54	25.10	26.47
3321	NYSE	TKR	Thu, Jul 28, 2005	27.50	28.14	26.36	26.90
3320	NYSE	TKR	Wed, Jul 27, 2005	26.75	27.04	26.41	26.89
3319	NYSE	TKR	Tue, Jul 26, 2005	26.72	27.00	26.45	26.79
3318	NYSE	TKR	Mon, Jul 25, 2005	26.29	26.80	26.27	26.66
3317	NYSE	TKR	Fri, Jul 22, 2005	26.39	26.60	26.12	26.44
3316	NYSE	TKR	Thu, Jul 21, 2005	25.94	26.70	25.94	26.31
3315	NYSE	TKR	Wed, Jul 20, 2005	25.30	26.02	25.05	25.94
3314	NYSE	TKR	Tue, Jul 19, 2005	25.15	25.49	25.00	25.40
3313	NYSE	TKR	Mon, Jul 18, 2005	25.23	25.34	24.79	25.13
3312	NYSE	TKR	Fri, Jul 15, 2005	25.11	25.37	25.03	25.31
3311	NYSE	TKR	Thu, Jul 14, 2005	25.15	25.32	25.00	25.13
3310	NYSE	TKR	Wed, Jul 13, 2005	24.88	25.50	24.73	25.28
3309	NYSE	TKR	Tue, Jul 12, 2005	24.85	24.91	24.42	24.75
3308	NYSE	TKR	Mon, Jul 11, 2005	24.33	24.89	24.33	24.78
3307	NYSE	TKR	Fri, Jul 8, 2005	23.85	24.35	23.85	24.30
3306	NYSE	TKR	Thu, Jul 7, 2005	23.45	23.81	23.25	23.81
3305	NYSE	TKR	Wed, Jul 6, 2005	23.05	23.62	23.02	23.62
3304	NYSE	TKR	Tue, Jul 5, 2005	23.14	23.20	22.90	23.10
3303	NYSE	TKR	Fri, Jul 1, 2005	23.25	23.36	22.94	23.08
3302	NYSE	TKR	Thu, Jun 30, 2005	23.34	23.34	22.93	23.10
3301	NYSE	TKR	Wed, Jun 29, 2005	23.47	23.56	23.12	23.19
3300	NYSE	TKR	Tue, Jun 28, 2005	23.48	23.84	23.36	23.52
3299	NYSE	TKR	Mon, Jun 27, 2005	23.80	23.95	23.41	23.48
3298	NYSE	TKR	Fri, Jun 24, 2005	24.44	24.45	23.85	23.85
3297	NYSE	TKR	Thu, Jun 23, 2005	25.26	25.28	24.40	24.55
3296	NYSE	TKR	Wed, Jun 22, 2005	25.45	25.45	25.17	25.24
3295	NYSE	TKR	Tue, Jun 21, 2005	25.40	25.50	25.14	25.27
3294	NYSE	TKR	Mon, Jun 20, 2005	24.90	25.49	24.83	25.30
3293	NYSE	TKR	Fri, Jun 17, 2005	24.74	25.16	24.55	24.83
3292	NYSE	TKR	Thu, Jun 16, 2005	23.76	24.22	23.75	24.17
3291	NYSE	TKR	Wed, Jun 15, 2005	23.70	23.99	23.55	23.85
3290	NYSE	TKR	Tue, Jun 14, 2005	23.08	23.57	23.00	23.46
3289	NYSE	TKR	Mon, Jun 13, 2005	23.05	23.32	22.82	22.99
3288	NYSE	TKR	Fri, Jun 10, 2005	23.15	23.34	22.89	23.01
3287	NYSE	TKR	Thu, Jun 9, 2005	23.32	23.35	22.90	23.00
3286	NYSE	TKR	Wed, Jun 8, 2005	23.35	23.47	23.08	23.15
3285	NYSE	TKR	Tue, Jun 7, 2005	22.95	23.40	22.92	23.17
3284	NYSE	TKR	Mon, Jun 6, 2005	23.41	23.43	22.80	22.90
3283	NYSE	TKR	Fri, Jun 3, 2005	23.80	23.93	23.31	23.34
3282	NYSE	TKR	Thu, Jun 2, 2005	23.77	23.93	23.70	23.80
3281	NYSE	TKR	Wed, Jun 1, 2005	23.50	24.16	23.50	23.78
3280	NYSE	TKR	Tue, May 31, 2005	23.70	23.70	23.20	23.50
3279	NYSE	TKR	Fri, May 27, 2005	23.58	23.91	23.55	23.64
3278	NYSE	TKR	Thu, May 26, 2005	23.40	23.57	23.19	23.39
3277	NYSE	TKR	Wed, May 25, 2005	23.57	23.57	22.96	23.20
3276	NYSE	TKR	Tue, May 24, 2005	23.75	23.76	23.49	23.53
3275	NYSE	TKR	Mon, May 23, 2005	23.50	24.20	23.50	23.85
3274	NYSE	TKR	Fri, May 20, 2005	24.75	24.75	24.22	24.51
3273	NYSE	TKR	Thu, May 19, 2005	25.11	25.13	24.64	24.80
3272	NYSE	TKR	Wed, May 18, 2005	24.10	25.40	24.10	25.18
3271	NYSE	TKR	Tue, May 17, 2005	23.56	24.17	23.44	24.09
3270	NYSE	TKR	Mon, May 16, 2005	23.89	24.00	23.45	23.50
3269	NYSE	TKR	Fri, May 13, 2005	24.16	24.32	23.40	23.89
3268	NYSE	TKR	Thu, May 12, 2005	24.97	25.08	24.08	24.23
3267	NYSE	TKR	Wed, May 11, 2005	25.03	25.07	24.69	24.91
3266	NYSE	TKR	Tue, May 10, 2005	25.21	25.23	24.90	25.05
3265	NYSE	TKR	Mon, May 9, 2005	25.20	25.30	24.90	25.28
3264	NYSE	TKR	Fri, May 6, 2005	25.10	25.24	24.85	25.04
3263	NYSE	TKR	Thu, May 5, 2005	25.00	25.14	24.78	24.88
3262	NYSE	TKR	Wed, May 4, 2005	24.83	25.11	24.81	25.00
3261	NYSE	TKR	Tue, May 3, 2005	25.06	25.20	24.60	24.78
3260	NYSE	TKR	Mon, May 2, 2005	24.84	25.32	24.83	25.31
3259	NYSE	TKR	Fri, Apr 29, 2005	24.80	24.93	24.41	24.84
3258	NYSE	TKR	Thu, Apr 28, 2005	24.95	24.96	24.26	24.51
3257	NYSE	TKR	Wed, Apr 27, 2005	25.50	25.50	24.50	24.95
3256	NYSE	TKR	Tue, Apr 26, 2005	26.05	26.27	25.66	25.80
3255	NYSE	TKR	Mon, Apr 25, 2005	26.05	26.36	25.95	26.04
3254	NYSE	TKR	Fri, Apr 22, 2005	26.48	26.50	25.50	25.95
3253	NYSE	TKR	Thu, Apr 21, 2005	26.40	26.57	26.13	26.48
3252	NYSE	TKR	Wed, Apr 20, 2005	26.60	26.71	26.01	26.01
3251	NYSE	TKR	Tue, Apr 19, 2005	26.70	27.18	26.57	26.75
3250	NYSE	TKR	Mon, Apr 18, 2005	26.10	27.08	25.92	26.35
3249	NYSE	TKR	Fri, Apr 15, 2005	26.21	26.30	25.91	26.13
3248	NYSE	TKR	Thu, Apr 14, 2005	27.30	27.40	26.07	26.20
3247	NYSE	TKR	Wed, Apr 13, 2005	27.50	27.50	27.12	27.26
3246	NYSE	TKR	Tue, Apr 12, 2005	27.15	27.55	27.00	27.48
3245	NYSE	TKR	Mon, Apr 11, 2005	27.60	27.68	26.96	27.15
3244	NYSE	TKR	Fri, Apr 8, 2005	27.60	27.60	27.25	27.36
3243	NYSE	TKR	Thu, Apr 7, 2005	27.31	27.60	27.27	27.52
3242	NYSE	TKR	Wed, Apr 6, 2005	27.35	27.51	27.20	27.26
3241	NYSE	TKR	Tue, Apr 5, 2005	27.05	27.60	27.03	27.35
3240	NYSE	TKR	Mon, Apr 4, 2005	27.30	27.30	26.89	26.96
3239	NYSE	TKR	Fri, Apr 1, 2005	27.00	27.61	26.74	26.99
3238	NYSE	TKR	Thu, Mar 31, 2005	28.00	28.05	26.40	27.34
3237	NYSE	TKR	Wed, Mar 30, 2005	23.08	24.20	23.07	24.00
3236	NYSE	TKR	Tue, Mar 29, 2005	25.65	25.85	22.73	23.07
3235	NYSE	TKR	Mon, Mar 28, 2005	26.61	26.66	25.60	25.85
3234	NYSE	TKR	Thu, Mar 24, 2005	26.75	26.94	26.52	26.59
3233	NYSE	TKR	Wed, Mar 23, 2005	27.10	27.18	26.75	26.75
3232	NYSE	TKR	Tue, Mar 22, 2005	27.25	27.71	27.06	27.11
3231	NYSE	TKR	Mon, Mar 21, 2005	27.47	27.50	27.05	27.07
3230	NYSE	TKR	Fri, Mar 18, 2005	27.40	27.69	27.02	27.37
3229	NYSE	TKR	Thu, Mar 17, 2005	26.96	27.40	26.96	27.39
3228	NYSE	TKR	Wed, Mar 16, 2005	27.50	27.50	26.87	27.11
3227	NYSE	TKR	Tue, Mar 15, 2005	27.78	27.99	27.52	27.54
3226	NYSE	TKR	Mon, Mar 14, 2005	27.65	27.93	27.46	27.53
3225	NYSE	TKR	Fri, Mar 11, 2005	28.00	28.79	27.20	27.64
3224	NYSE	TKR	Thu, Mar 10, 2005	28.00	28.35	27.63	27.72
3223	NYSE	TKR	Wed, Mar 9, 2005	28.21	28.37	27.86	27.92
3222	NYSE	TKR	Tue, Mar 8, 2005	28.85	28.85	27.91	28.22
3221	NYSE	TKR	Mon, Mar 7, 2005	29.30	29.39	28.83	28.90
3220	NYSE	TKR	Fri, Mar 4, 2005	28.70	29.50	28.70	29.26
3219	NYSE	TKR	Thu, Mar 3, 2005	28.60	28.69	28.30	28.57
3218	NYSE	TKR	Wed, Mar 2, 2005	28.40	28.90	28.12	28.50
3217	NYSE	TKR	Tue, Mar 1, 2005	28.25	28.54	28.22	28.54
3216	NYSE	TKR	Mon, Feb 28, 2005	28.53	28.76	28.20	28.30
3215	NYSE	TKR	Fri, Feb 25, 2005	27.70	28.72	27.70	28.70
3214	NYSE	TKR	Thu, Feb 24, 2005	27.66	27.90	27.49	27.59
3213	NYSE	TKR	Wed, Feb 23, 2005	27.50	28.10	27.48	27.65
3212	NYSE	TKR	Tue, Feb 22, 2005	27.98	28.15	27.35	27.36
3211	NYSE	TKR	Fri, Feb 18, 2005	28.02	28.21	27.77	28.04
3210	NYSE	TKR	Thu, Feb 17, 2005	28.25	28.25	27.75	27.91
3209	NYSE	TKR	Wed, Feb 16, 2005	27.43	28.30	27.33	28.03
3208	NYSE	TKR	Tue, Feb 15, 2005	27.65	27.75	27.35	27.65
3207	NYSE	TKR	Mon, Feb 14, 2005	27.65	27.90	27.56	27.85
3206	NYSE	TKR	Fri, Feb 11, 2005	27.57	27.70	27.25	27.60
3205	NYSE	TKR	Thu, Feb 10, 2005	27.60	27.63	27.19	27.50
3204	NYSE	TKR	Wed, Feb 9, 2005	28.01	28.01	27.58	27.67
3203	NYSE	TKR	Tue, Feb 8, 2005	27.85	28.15	27.80	28.03
3202	NYSE	TKR	Mon, Feb 7, 2005	27.69	28.08	27.61	27.89
3201	NYSE	TKR	Fri, Feb 4, 2005	27.10	27.82	27.09	27.80
3200	NYSE	TKR	Thu, Feb 3, 2005	27.12	27.34	26.74	27.32
3199	NYSE	TKR	Wed, Feb 2, 2005	26.90	27.45	26.70	27.35
3198	NYSE	TKR	Tue, Feb 1, 2005	26.90	27.25	26.25	27.00
3197	NYSE	TKR	Mon, Jan 31, 2005	25.45	25.76	25.15	25.76
3196	NYSE	TKR	Fri, Jan 28, 2005	25.30	25.40	25.01	25.21
3195	NYSE	TKR	Thu, Jan 27, 2005	25.15	25.52	25.10	25.32
3194	NYSE	TKR	Wed, Jan 26, 2005	25.30	25.36	24.93	25.25
3193	NYSE	TKR	Tue, Jan 25, 2005	25.00	25.51	24.91	25.05
3192	NYSE	TKR	Mon, Jan 24, 2005	25.17	25.34	24.83	24.92
3191	NYSE	TKR	Fri, Jan 21, 2005	25.35	25.74	25.12	25.22
3190	NYSE	TKR	Thu, Jan 20, 2005	25.74	25.79	25.31	25.41
3189	NYSE	TKR	Wed, Jan 19, 2005	25.90	26.17	25.60	25.75
3188	NYSE	TKR	Tue, Jan 18, 2005	26.99	26.99	25.70	26.03
3187	NYSE	TKR	Fri, Jan 14, 2005	25.51	27.00	25.51	26.99
3186	NYSE	TKR	Thu, Jan 13, 2005	25.50	26.10	24.95	25.50
3185	NYSE	TKR	Wed, Jan 12, 2005	23.52	23.60	23.09	23.34
3184	NYSE	TKR	Tue, Jan 11, 2005	23.96	23.96	23.26	23.58
3183	NYSE	TKR	Mon, Jan 10, 2005	23.75	24.06	23.63	23.83
3182	NYSE	TKR	Fri, Jan 7, 2005	24.30	24.46	23.85	23.93
3181	NYSE	TKR	Thu, Jan 6, 2005	23.68	24.50	23.68	24.39
3180	NYSE	TKR	Wed, Jan 5, 2005	24.42	24.75	23.57	23.63
3179	NYSE	TKR	Tue, Jan 4, 2005	25.05	25.15	24.31	24.57
3178	NYSE	TKR	Mon, Jan 3, 2005	25.65	25.91	24.87	24.97
3177	NYSE	TKR	Fri, Dec 31, 2004	25.99	26.30	25.92	26.02
3176	NYSE	TKR	Thu, Dec 30, 2004	26.15	26.55	25.80	26.00
3175	NYSE	TKR	Wed, Dec 29, 2004	26.15	26.41	25.50	26.30
3174	NYSE	TKR	Tue, Dec 28, 2004	26.40	26.56	25.78	26.31
3173	NYSE	TKR	Mon, Dec 27, 2004	26.42	26.74	26.05	26.40
3172	NYSE	TKR	Thu, Dec 23, 2004	26.94	27.05	26.20	26.42
3171	NYSE	TKR	Wed, Dec 22, 2004	27.00	27.35	26.92	27.11
3170	NYSE	TKR	Tue, Dec 21, 2004	27.00	27.25	26.61	26.90
3169	NYSE	TKR	Mon, Dec 20, 2004	26.95	26.95	26.46	26.51
3168	NYSE	TKR	Fri, Dec 17, 2004	27.00	27.07	26.46	26.85
3167	NYSE	TKR	Thu, Dec 16, 2004	27.29	27.50	26.74	27.00
3166	NYSE	TKR	Wed, Dec 15, 2004	26.63	27.15	26.63	27.14
3165	NYSE	TKR	Tue, Dec 14, 2004	26.70	26.78	26.24	26.62
3164	NYSE	TKR	Mon, Dec 13, 2004	26.10	26.91	25.89	26.86
3163	NYSE	TKR	Fri, Dec 10, 2004	26.15	26.31	25.83	26.07
3162	NYSE	TKR	Thu, Dec 9, 2004	26.22	26.41	25.94	26.38
3161	NYSE	TKR	Wed, Dec 8, 2004	26.00	26.35	25.75	26.22
3160	NYSE	TKR	Tue, Dec 7, 2004	26.20	26.25	25.70	25.98
3159	NYSE	TKR	Mon, Dec 6, 2004	26.15	26.20	25.75	25.97
3158	NYSE	TKR	Fri, Dec 3, 2004	26.17	26.38	25.88	26.25
3157	NYSE	TKR	Thu, Dec 2, 2004	26.45	26.75	26.15	26.30
3156	NYSE	TKR	Wed, Dec 1, 2004	26.12	26.35	25.72	26.30
3155	NYSE	TKR	Tue, Nov 30, 2004	24.92	26.00	24.92	26.00
3154	NYSE	TKR	Mon, Nov 29, 2004	24.92	24.95	24.55	24.74
3153	NYSE	TKR	Fri, Nov 26, 2004	24.60	24.91	24.53	24.70
3152	NYSE	TKR	Wed, Nov 24, 2004	24.22	24.56	24.00	24.45
3151	NYSE	TKR	Tue, Nov 23, 2004	24.35	24.44	23.90	24.21
3150	NYSE	TKR	Mon, Nov 22, 2004	24.12	24.30	24.02	24.19
3149	NYSE	TKR	Fri, Nov 19, 2004	24.49	24.56	24.04	24.12
3148	NYSE	TKR	Thu, Nov 18, 2004	24.43	24.65	24.33	24.49
3147	NYSE	TKR	Wed, Nov 17, 2004	24.45	24.68	24.41	24.53
3146	NYSE	TKR	Tue, Nov 16, 2004	24.52	24.76	24.00	24.35
3145	NYSE	TKR	Mon, Nov 15, 2004	24.81	24.99	24.32	24.41
3144	NYSE	TKR	Fri, Nov 12, 2004	24.90	25.12	23.89	24.88
3143	NYSE	TKR	Thu, Nov 11, 2004	24.72	24.99	24.72	24.94
3142	NYSE	TKR	Wed, Nov 10, 2004	24.85	24.97	24.68	24.75
3141	NYSE	TKR	Tue, Nov 9, 2004	24.80	25.09	24.65	24.97
3140	NYSE	TKR	Mon, Nov 8, 2004	24.95	25.05	24.64	24.70
3139	NYSE	TKR	Fri, Nov 5, 2004	24.98	25.15	24.73	25.00
3138	NYSE	TKR	Thu, Nov 4, 2004	24.42	25.00	24.31	24.95
3137	NYSE	TKR	Wed, Nov 3, 2004	24.49	24.98	24.45	24.60
3136	NYSE	TKR	Tue, Nov 2, 2004	23.85	24.75	23.79	24.49
3135	NYSE	TKR	Mon, Nov 1, 2004	24.00	24.00	23.67	23.69
3134	NYSE	TKR	Fri, Oct 29, 2004	23.80	24.30	23.68	24.00
3133	NYSE	TKR	Thu, Oct 28, 2004	24.42	24.42	23.56	23.93
3132	NYSE	TKR	Wed, Oct 27, 2004	24.00	24.45	23.72	24.42
3131	NYSE	TKR	Tue, Oct 26, 2004	23.28	24.35	23.11	24.15
3130	NYSE	TKR	Mon, Oct 25, 2004	23.40	24.08	22.98	22.98
3129	NYSE	TKR	Fri, Oct 22, 2004	23.25	23.96	23.10	23.28
3128	NYSE	TKR	Thu, Oct 21, 2004	23.58	24.02	22.82	23.60
3127	NYSE	TKR	Wed, Oct 20, 2004	23.75	23.99	23.57	23.57
3126	NYSE	TKR	Tue, Oct 19, 2004	24.25	24.38	23.55	23.78
3125	NYSE	TKR	Mon, Oct 18, 2004	24.25	24.33	24.05	24.16
3124	NYSE	TKR	Fri, Oct 15, 2004	24.34	24.50	24.04	24.32
3123	NYSE	TKR	Thu, Oct 14, 2004	24.63	24.67	24.10	24.21
3122	NYSE	TKR	Wed, Oct 13, 2004	25.25	25.38	24.53	24.62
3121	NYSE	TKR	Tue, Oct 12, 2004	25.27	25.28	24.95	25.18
3120	NYSE	TKR	Mon, Oct 11, 2004	25.42	25.53	25.02	25.39
3119	NYSE	TKR	Fri, Oct 8, 2004	25.18	25.40	24.94	25.19
3118	NYSE	TKR	Thu, Oct 7, 2004	25.68	25.70	25.33	25.40
3117	NYSE	TKR	Wed, Oct 6, 2004	25.42	25.80	25.34	25.64
3116	NYSE	TKR	Tue, Oct 5, 2004	25.85	25.85	25.44	25.58
3115	NYSE	TKR	Mon, Oct 4, 2004	25.75	26.34	25.58	25.85
3114	NYSE	TKR	Fri, Oct 1, 2004	24.75	25.50	23.51	25.49
3113	NYSE	TKR	Thu, Sep 30, 2004	24.35	24.65	24.22	24.62
3112	NYSE	TKR	Wed, Sep 29, 2004	23.86	24.40	23.85	24.34
3111	NYSE	TKR	Tue, Sep 28, 2004	23.71	23.93	23.13	23.82
3110	NYSE	TKR	Mon, Sep 27, 2004	23.99	23.99	23.52	23.63
3109	NYSE	TKR	Fri, Sep 24, 2004	24.05	24.11	23.65	24.07
3108	NYSE	TKR	Thu, Sep 23, 2004	24.40	24.40	23.97	24.02
3107	NYSE	TKR	Wed, Sep 22, 2004	24.59	24.68	24.34	24.40
3106	NYSE	TKR	Tue, Sep 21, 2004	24.60	24.72	24.43	24.55
3105	NYSE	TKR	Mon, Sep 20, 2004	24.65	24.79	24.45	24.58
3104	NYSE	TKR	Fri, Sep 17, 2004	24.16	24.54	24.11	24.54
3103	NYSE	TKR	Thu, Sep 16, 2004	23.87	24.21	23.87	24.21
3102	NYSE	TKR	Wed, Sep 15, 2004	24.05	24.05	23.80	23.87
3101	NYSE	TKR	Tue, Sep 14, 2004	23.97	24.63	23.83	23.99
3100	NYSE	TKR	Mon, Sep 13, 2004	23.80	24.14	23.74	24.00
3099	NYSE	TKR	Fri, Sep 10, 2004	23.92	23.92	23.41	23.74
3098	NYSE	TKR	Thu, Sep 9, 2004	23.75	23.98	23.68	23.85
3097	NYSE	TKR	Wed, Sep 8, 2004	23.80	23.93	23.74	23.85
3096	NYSE	TKR	Tue, Sep 7, 2004	23.68	23.89	23.68	23.89
3095	NYSE	TKR	Fri, Sep 3, 2004	23.22	23.78	23.22	23.60
3094	NYSE	TKR	Thu, Sep 2, 2004	23.15	23.28	23.06	23.20
3093	NYSE	TKR	Wed, Sep 1, 2004	23.10	23.31	23.01	23.13
3092	NYSE	TKR	Tue, Aug 31, 2004	23.52	23.54	23.10	23.25
3091	NYSE	TKR	Mon, Aug 30, 2004	23.80	23.98	23.48	23.65
3090	NYSE	TKR	Fri, Aug 27, 2004	23.64	23.80	23.46	23.75
3089	NYSE	TKR	Thu, Aug 26, 2004	23.89	23.89	23.69	23.80
3088	NYSE	TKR	Wed, Aug 25, 2004	24.02	24.02	23.66	23.80
3087	NYSE	TKR	Tue, Aug 24, 2004	23.92	24.09	23.88	24.02
3086	NYSE	TKR	Mon, Aug 23, 2004	24.05	24.14	23.77	23.92
3085	NYSE	TKR	Fri, Aug 20, 2004	23.55	24.05	23.55	24.05
3084	NYSE	TKR	Thu, Aug 19, 2004	23.95	24.16	23.47	23.65
3083	NYSE	TKR	Wed, Aug 18, 2004	23.74	24.08	23.55	23.92
3082	NYSE	TKR	Tue, Aug 17, 2004	23.61	23.93	23.61	23.87
3081	NYSE	TKR	Mon, Aug 16, 2004	22.70	23.63	22.70	23.61
3080	NYSE	TKR	Fri, Aug 13, 2004	22.98	23.07	22.63	22.66
3079	NYSE	TKR	Thu, Aug 12, 2004	23.60	23.60	22.64	22.97
3078	NYSE	TKR	Wed, Aug 11, 2004	23.30	23.80	23.11	23.60
3077	NYSE	TKR	Tue, Aug 10, 2004	23.00	23.42	22.94	23.30
3076	NYSE	TKR	Mon, Aug 9, 2004	22.96	23.20	22.85	22.92
3075	NYSE	TKR	Fri, Aug 6, 2004	23.46	23.46	22.50	22.96
3074	NYSE	TKR	Thu, Aug 5, 2004	24.15	24.20	23.42	23.47
3073	NYSE	TKR	Wed, Aug 4, 2004	24.19	24.25	23.90	24.07
3072	NYSE	TKR	Tue, Aug 3, 2004	24.72	24.79	24.19	24.19
3071	NYSE	TKR	Mon, Aug 2, 2004	24.83	24.87	24.32	24.70
3070	NYSE	TKR	Fri, Jul 30, 2004	24.70	24.95	24.70	24.84
3069	NYSE	TKR	Thu, Jul 29, 2004	24.25	24.93	24.25	24.70
3068	NYSE	TKR	Wed, Jul 28, 2004	23.88	24.17	23.74	23.94
3067	NYSE	TKR	Tue, Jul 27, 2004	23.75	24.07	23.56	24.03
3066	NYSE	TKR	Mon, Jul 26, 2004	24.05	24.26	23.57	23.61
3065	NYSE	TKR	Fri, Jul 23, 2004	23.95	24.14	23.56	23.97
3064	NYSE	TKR	Thu, Jul 22, 2004	24.75	24.80	23.75	23.89
3063	NYSE	TKR	Wed, Jul 21, 2004	24.75	24.77	24.48	24.51
3062	NYSE	TKR	Tue, Jul 20, 2004	24.53	24.75	24.53	24.75
3061	NYSE	TKR	Mon, Jul 19, 2004	24.75	24.88	24.48	24.58
3060	NYSE	TKR	Fri, Jul 16, 2004	25.05	25.10	24.59	24.75
3059	NYSE	TKR	Thu, Jul 15, 2004	24.70	25.30	24.64	24.90
3058	NYSE	TKR	Wed, Jul 14, 2004	24.75	24.90	24.60	24.70
3057	NYSE	TKR	Tue, Jul 13, 2004	24.90	25.17	24.74	24.75
3056	NYSE	TKR	Mon, Jul 12, 2004	24.78	24.90	24.55	24.75
3055	NYSE	TKR	Fri, Jul 9, 2004	24.70	24.92	24.50	24.78
3054	NYSE	TKR	Thu, Jul 8, 2004	25.30	25.30	24.75	24.79
3053	NYSE	TKR	Wed, Jul 7, 2004	25.53	25.75	24.96	25.40
3052	NYSE	TKR	Tue, Jul 6, 2004	25.40	25.90	25.40	25.58
3051	NYSE	TKR	Fri, Jul 2, 2004	25.50	25.65	25.04	25.65
3050	NYSE	TKR	Thu, Jul 1, 2004	26.49	26.49	25.37	25.60
3049	NYSE	TKR	Wed, Jun 30, 2004	26.02	26.49	25.95	26.49
3048	NYSE	TKR	Tue, Jun 29, 2004	25.60	26.14	25.53	26.12
3047	NYSE	TKR	Mon, Jun 28, 2004	25.24	25.85	24.86	25.60
3046	NYSE	TKR	Fri, Jun 25, 2004	24.90	25.20	24.70	25.20
3045	NYSE	TKR	Thu, Jun 24, 2004	24.92	25.05	24.71	24.92
3044	NYSE	TKR	Wed, Jun 23, 2004	24.78	25.08	24.60	25.07
3043	NYSE	TKR	Tue, Jun 22, 2004	24.30	24.76	24.25	24.69
3042	NYSE	TKR	Mon, Jun 21, 2004	24.08	24.47	24.04	24.39
3041	NYSE	TKR	Fri, Jun 18, 2004	23.69	24.31	23.65	24.20
3040	NYSE	TKR	Thu, Jun 17, 2004	23.40	23.72	23.30	23.70
3039	NYSE	TKR	Wed, Jun 16, 2004	23.68	23.68	23.25	23.55
3038	NYSE	TKR	Tue, Jun 15, 2004	22.98	23.70	22.97	23.66
3037	NYSE	TKR	Mon, Jun 14, 2004	23.00	23.13	22.70	22.95
3036	NYSE	TKR	Thu, Jun 10, 2004	23.24	23.58	23.18	23.29
3035	NYSE	TKR	Wed, Jun 9, 2004	23.65	23.80	23.31	23.34
3034	NYSE	TKR	Tue, Jun 8, 2004	23.53	23.92	23.46	23.83
3033	NYSE	TKR	Mon, Jun 7, 2004	23.20	23.71	23.20	23.65
3032	NYSE	TKR	Fri, Jun 4, 2004	23.17	23.25	22.92	23.06
3031	NYSE	TKR	Thu, Jun 3, 2004	23.20	23.31	23.00	23.00
3030	NYSE	TKR	Wed, Jun 2, 2004	23.08	23.40	22.73	23.32
3029	NYSE	TKR	Tue, Jun 1, 2004	22.80	23.20	22.75	23.09
3028	NYSE	TKR	Fri, May 28, 2004	22.77	22.93	22.55	22.79
3027	NYSE	TKR	Thu, May 27, 2004	22.42	22.94	22.42	22.70
3026	NYSE	TKR	Wed, May 26, 2004	22.83	22.98	22.22	22.40
3025	NYSE	TKR	Tue, May 25, 2004	22.33	22.81	22.04	22.81
3024	NYSE	TKR	Mon, May 24, 2004	21.85	22.33	21.78	22.33
3023	NYSE	TKR	Fri, May 21, 2004	21.65	21.68	21.29	21.63
3022	NYSE	TKR	Thu, May 20, 2004	21.25	21.59	21.15	21.47
3021	NYSE	TKR	Wed, May 19, 2004	21.18	21.75	21.13	21.30
3020	NYSE	TKR	Tue, May 18, 2004	21.00	21.14	20.82	21.11
3019	NYSE	TKR	Mon, May 17, 2004	21.49	21.49	20.99	21.00
3018	NYSE	TKR	Fri, May 14, 2004	21.44	21.70	21.20	21.50
3017	NYSE	TKR	Thu, May 13, 2004	21.14	21.57	21.01	21.44
3016	NYSE	TKR	Wed, May 12, 2004	21.35	21.40	20.81	21.36
3015	NYSE	TKR	Tue, May 11, 2004	21.25	21.64	21.05	21.53
3014	NYSE	TKR	Mon, May 10, 2004	21.85	21.88	20.90	21.24
3013	NYSE	TKR	Fri, May 7, 2004	21.90	22.28	21.65	21.97
3012	NYSE	TKR	Thu, May 6, 2004	22.85	22.85	21.65	22.07
3011	NYSE	TKR	Wed, May 5, 2004	23.18	23.30	23.01	23.04
3010	NYSE	TKR	Tue, May 4, 2004	22.53	23.23	22.22	23.18
3009	NYSE	TKR	Mon, May 3, 2004	22.00	22.66	21.62	22.60
3008	NYSE	TKR	Fri, Apr 30, 2004	22.26	22.40	21.75	22.06
3007	NYSE	TKR	Thu, Apr 29, 2004	22.48	22.48	21.95	22.25
3006	NYSE	TKR	Wed, Apr 28, 2004	23.10	23.10	22.34	22.67
3005	NYSE	TKR	Tue, Apr 27, 2004	23.44	23.52	22.95	23.06
3004	NYSE	TKR	Mon, Apr 26, 2004	23.45	23.71	23.37	23.48
3003	NYSE	TKR	Fri, Apr 23, 2004	24.03	24.03	23.40	23.60
3002	NYSE	TKR	Thu, Apr 22, 2004	23.90	24.03	23.27	24.03
3001	NYSE	TKR	Wed, Apr 21, 2004	23.90	23.90	23.58	23.75
3000	NYSE	TKR	Tue, Apr 20, 2004	24.35	24.42	23.67	23.80
2999	NYSE	TKR	Mon, Apr 19, 2004	24.10	24.15	23.79	24.14
2998	NYSE	TKR	Fri, Apr 16, 2004	23.81	24.23	23.66	24.04
2997	NYSE	TKR	Thu, Apr 15, 2004	23.65	23.95	23.65	23.81
2996	NYSE	TKR	Wed, Apr 14, 2004	23.55	23.85	23.30	23.61
2995	NYSE	TKR	Tue, Apr 13, 2004	24.32	24.44	23.72	23.77
2994	NYSE	TKR	Mon, Apr 12, 2004	24.06	24.42	24.03	24.39
2993	NYSE	TKR	Thu, Apr 8, 2004	24.15	24.47	23.95	24.03
2992	NYSE	TKR	Wed, Apr 7, 2004	24.20	24.37	23.84	24.15
2991	NYSE	TKR	Tue, Apr 6, 2004	24.10	24.47	23.91	24.26
2990	NYSE	TKR	Mon, Apr 5, 2004	24.00	24.22	23.71	24.19
2989	NYSE	TKR	Fri, Apr 2, 2004	23.62	23.95	23.51	23.95
2988	NYSE	TKR	Thu, Apr 1, 2004	23.35	23.64	23.15	23.44
2987	NYSE	TKR	Wed, Mar 31, 2004	23.45	24.69	22.93	23.23
2986	NYSE	TKR	Tue, Mar 30, 2004	21.38	22.14	21.38	22.12
2985	NYSE	TKR	Mon, Mar 29, 2004	20.92	21.50	20.92	21.38
2984	NYSE	TKR	Fri, Mar 26, 2004	20.54	20.70	20.30	20.50
2983	NYSE	TKR	Thu, Mar 25, 2004	20.20	20.60	20.11	20.45
2982	NYSE	TKR	Wed, Mar 24, 2004	20.28	20.45	19.87	20.02
2981	NYSE	TKR	Tue, Mar 23, 2004	20.22	20.55	20.15	20.33
2980	NYSE	TKR	Mon, Mar 22, 2004	20.95	21.00	20.19	20.22
2979	NYSE	TKR	Fri, Mar 19, 2004	21.10	21.58	20.96	21.06
2978	NYSE	TKR	Thu, Mar 18, 2004	21.28	21.30	20.96	20.97
2977	NYSE	TKR	Wed, Mar 17, 2004	21.06	21.37	21.06	21.25
2976	NYSE	TKR	Tue, Mar 16, 2004	21.09	21.20	20.73	21.00
2975	NYSE	TKR	Mon, Mar 15, 2004	21.54	21.70	21.08	21.09
2974	NYSE	TKR	Fri, Mar 12, 2004	21.24	21.54	21.17	21.54
2973	NYSE	TKR	Thu, Mar 11, 2004	21.45	21.57	21.15	21.24
2972	NYSE	TKR	Wed, Mar 10, 2004	22.39	22.39	21.45	21.62
2971	NYSE	TKR	Tue, Mar 9, 2004	22.38	22.38	22.03	22.30
2970	NYSE	TKR	Mon, Mar 8, 2004	22.32	22.65	22.15	22.30
2969	NYSE	TKR	Fri, Mar 5, 2004	22.50	22.64	22.26	22.47
2968	NYSE	TKR	Thu, Mar 4, 2004	22.50	22.55	22.35	22.49
2967	NYSE	TKR	Wed, Mar 3, 2004	22.52	22.76	22.25	22.51
2966	NYSE	TKR	Tue, Mar 2, 2004	23.00	23.19	22.45	22.52
2965	NYSE	TKR	Mon, Mar 1, 2004	22.00	22.60	21.92	22.56
2964	NYSE	TKR	Fri, Feb 27, 2004	21.97	22.12	21.85	21.98
2963	NYSE	TKR	Thu, Feb 26, 2004	21.93	22.25	21.86	21.97
2962	NYSE	TKR	Wed, Feb 25, 2004	21.68	21.88	21.56	21.78
2961	NYSE	TKR	Tue, Feb 24, 2004	21.64	21.90	21.52	21.70
2960	NYSE	TKR	Mon, Feb 23, 2004	21.75	21.75	21.45	21.57
2959	NYSE	TKR	Fri, Feb 20, 2004	21.60	21.90	21.39	21.74
2958	NYSE	TKR	Thu, Feb 19, 2004	22.18	22.55	21.71	21.75
2957	NYSE	TKR	Wed, Feb 18, 2004	22.57	22.65	22.16	22.18
2956	NYSE	TKR	Tue, Feb 17, 2004	22.15	22.60	22.15	22.45
2955	NYSE	TKR	Fri, Feb 13, 2004	22.67	22.68	22.10	22.13
2954	NYSE	TKR	Thu, Feb 12, 2004	22.70	23.89	22.65	22.66
2953	NYSE	TKR	Wed, Feb 11, 2004	21.60	21.95	21.60	21.86
2952	NYSE	TKR	Tue, Feb 10, 2004	21.68	21.75	21.15	21.60
2951	NYSE	TKR	Mon, Feb 9, 2004	21.90	21.95	21.45	21.68
2950	NYSE	TKR	Fri, Feb 6, 2004	21.34	21.74	21.15	21.73
2949	NYSE	TKR	Thu, Feb 5, 2004	21.40	21.62	21.14	21.34
2948	NYSE	TKR	Wed, Feb 4, 2004	21.70	21.70	21.10	21.26
2947	NYSE	TKR	Tue, Feb 3, 2004	22.13	22.15	21.30	21.89
2946	NYSE	TKR	Mon, Feb 2, 2004	22.35	22.45	22.00	22.27
2945	NYSE	TKR	Fri, Jan 30, 2004	21.38	22.49	21.00	22.05
2944	NYSE	TKR	Thu, Jan 29, 2004	21.55	21.55	20.85	21.39
2943	NYSE	TKR	Wed, Jan 28, 2004	22.27	22.43	21.50	21.58
2942	NYSE	TKR	Tue, Jan 27, 2004	22.03	22.74	21.81	22.28
2941	NYSE	TKR	Mon, Jan 26, 2004	22.98	23.10	21.70	22.01
2940	NYSE	TKR	Fri, Jan 23, 2004	23.19	24.70	22.97	23.23
2939	NYSE	TKR	Thu, Jan 22, 2004	19.56	23.54	19.56	22.56
2938	NYSE	TKR	Wed, Jan 21, 2004	19.35	19.62	19.30	19.56
2937	NYSE	TKR	Tue, Jan 20, 2004	19.50	19.60	18.74	19.49
2936	NYSE	TKR	Fri, Jan 16, 2004	20.00	20.20	19.96	20.00
2935	NYSE	TKR	Thu, Jan 15, 2004	20.00	20.19	20.00	20.01
2934	NYSE	TKR	Wed, Jan 14, 2004	19.95	20.14	19.80	20.08
2933	NYSE	TKR	Tue, Jan 13, 2004	20.20	20.20	19.72	19.90
2932	NYSE	TKR	Mon, Jan 12, 2004	20.40	20.50	20.10	20.30
2931	NYSE	TKR	Fri, Jan 9, 2004	20.55	20.60	20.27	20.30
2930	NYSE	TKR	Thu, Jan 8, 2004	20.50	20.78	20.25	20.75
2929	NYSE	TKR	Wed, Jan 7, 2004	20.40	20.55	20.22	20.55
2928	NYSE	TKR	Tue, Jan 6, 2004	20.85	20.85	20.44	20.50
2927	NYSE	TKR	Mon, Jan 5, 2004	20.10	20.95	20.06	20.95
2926	NYSE	TKR	Fri, Jan 2, 2004	20.20	20.30	19.89	19.97
2925	NYSE	TKR	Wed, Dec 31, 2003	20.11	20.32	20.06	20.06
2924	NYSE	TKR	Tue, Dec 30, 2003	19.72	20.11	19.71	20.11
2923	NYSE	TKR	Mon, Dec 29, 2003	19.61	19.74	19.54	19.73
2922	NYSE	TKR	Fri, Dec 26, 2003	19.38	19.64	19.38	19.63
2921	NYSE	TKR	Wed, Dec 24, 2003	19.30	19.42	19.20	19.38
2920	NYSE	TKR	Tue, Dec 23, 2003	19.40	19.45	19.25	19.40
2919	NYSE	TKR	Mon, Dec 22, 2003	19.22	19.42	19.13	19.34
2918	NYSE	TKR	Fri, Dec 19, 2003	19.25	19.42	19.00	19.22
2917	NYSE	TKR	Thu, Dec 18, 2003	18.50	19.24	18.44	19.20
2916	NYSE	TKR	Wed, Dec 17, 2003	18.45	18.62	18.26	18.55
2915	NYSE	TKR	Tue, Dec 16, 2003	18.40	18.61	18.28	18.60
2914	NYSE	TKR	Mon, Dec 15, 2003	18.75	18.96	18.42	18.46
2913	NYSE	TKR	Fri, Dec 12, 2003	18.36	18.87	18.36	18.58
2912	NYSE	TKR	Thu, Dec 11, 2003	18.20	18.47	17.97	18.45
2911	NYSE	TKR	Wed, Dec 10, 2003	18.41	18.42	17.98	18.28
2910	NYSE	TKR	Tue, Dec 9, 2003	18.24	18.68	18.19	18.48
2909	NYSE	TKR	Mon, Dec 8, 2003	17.35	18.11	17.35	18.01
2908	NYSE	TKR	Fri, Dec 5, 2003	17.10	17.56	17.08	17.43
2907	NYSE	TKR	Thu, Dec 4, 2003	17.10	17.24	16.98	17.04
2906	NYSE	TKR	Wed, Dec 3, 2003	17.60	17.60	17.20	17.20
2905	NYSE	TKR	Tue, Dec 2, 2003	17.27	17.70	17.22	17.45
2904	NYSE	TKR	Mon, Dec 1, 2003	17.23	17.32	17.10	17.27
2903	NYSE	TKR	Fri, Nov 28, 2003	16.90	17.17	16.90	17.13
2902	NYSE	TKR	Wed, Nov 26, 2003	17.15	17.19	16.79	17.00
2901	NYSE	TKR	Tue, Nov 25, 2003	16.79	17.22	16.64	17.12
2900	NYSE	TKR	Mon, Nov 24, 2003	16.71	16.79	16.50	16.79
2899	NYSE	TKR	Fri, Nov 21, 2003	16.57	16.67	16.46	16.62
2898	NYSE	TKR	Thu, Nov 20, 2003	16.60	16.78	16.35	16.57
2897	NYSE	TKR	Wed, Nov 19, 2003	16.80	16.81	16.70	16.77
2896	NYSE	TKR	Tue, Nov 18, 2003	16.54	16.88	16.54	16.76
2895	NYSE	TKR	Mon, Nov 17, 2003	16.69	16.75	16.46	16.60
2894	NYSE	TKR	Fri, Nov 14, 2003	16.68	16.83	16.55	16.69
2893	NYSE	TKR	Thu, Nov 13, 2003	16.84	16.91	16.54	16.78
2892	NYSE	TKR	Wed, Nov 12, 2003	16.30	16.84	16.30	16.84
2891	NYSE	TKR	Tue, Nov 11, 2003	16.50	16.50	16.12	16.20
2890	NYSE	TKR	Mon, Nov 10, 2003	16.85	16.87	16.50	16.60
2889	NYSE	TKR	Fri, Nov 7, 2003	16.99	17.10	16.95	16.99
2888	NYSE	TKR	Thu, Nov 6, 2003	16.96	17.04	16.84	17.00
2887	NYSE	TKR	Wed, Nov 5, 2003	16.99	16.99	16.54	16.88
2886	NYSE	TKR	Tue, Nov 4, 2003	17.00	17.09	16.74	16.99
2885	NYSE	TKR	Mon, Nov 3, 2003	16.78	17.25	16.78	17.00
2884	NYSE	TKR	Fri, Oct 31, 2003	16.80	16.95	16.63	16.78
2883	NYSE	TKR	Thu, Oct 30, 2003	16.34	17.00	16.29	16.79
2882	NYSE	TKR	Wed, Oct 29, 2003	16.20	16.24	16.05	16.24
2881	NYSE	TKR	Tue, Oct 28, 2003	16.00	16.15	15.86	16.14
2880	NYSE	TKR	Mon, Oct 27, 2003	15.85	16.01	15.76	15.89
2879	NYSE	TKR	Fri, Oct 24, 2003	15.66	15.98	15.64	15.79
2878	NYSE	TKR	Thu, Oct 23, 2003	15.55	15.97	15.47	15.84
2877	NYSE	TKR	Wed, Oct 22, 2003	15.68	15.75	15.45	15.45
2876	NYSE	TKR	Tue, Oct 21, 2003	15.90	15.90	15.64	15.68
2875	NYSE	TKR	Mon, Oct 20, 2003	16.01	16.10	15.83	15.90
2874	NYSE	TKR	Fri, Oct 17, 2003	16.03	16.07	15.85	15.90
2873	NYSE	TKR	Thu, Oct 16, 2003	15.95	16.16	15.70	16.14
2872	NYSE	TKR	Wed, Oct 15, 2003	16.20	16.30	15.94	15.95
2871	NYSE	TKR	Tue, Oct 14, 2003	15.95	16.20	15.95	16.19
2870	NYSE	TKR	Mon, Oct 13, 2003	16.00	16.09	16.00	16.04
2869	NYSE	TKR	Fri, Oct 10, 2003	16.01	16.10	15.94	15.96
2868	NYSE	TKR	Thu, Oct 9, 2003	15.99	16.10	15.92	16.00
2867	NYSE	TKR	Wed, Oct 8, 2003	16.02	16.05	15.90	15.92
2866	NYSE	TKR	Tue, Oct 7, 2003	15.66	16.04	15.53	16.02
2865	NYSE	TKR	Mon, Oct 6, 2003	15.75	15.76	15.40	15.65
2864	NYSE	TKR	Fri, Oct 3, 2003	15.80	15.96	15.65	15.83
2863	NYSE	TKR	Thu, Oct 2, 2003	15.64	15.86	15.60	15.68
2862	NYSE	TKR	Wed, Oct 1, 2003	15.32	15.69	15.31	15.63
2861	NYSE	TKR	Tue, Sep 30, 2003	15.28	15.55	15.06	15.24
2860	NYSE	TKR	Mon, Sep 29, 2003	14.98	15.55	14.98	15.25
2859	NYSE	TKR	Fri, Sep 26, 2003	15.21	15.24	14.76	14.87
2858	NYSE	TKR	Thu, Sep 25, 2003	15.44	15.55	15.10	15.25
2857	NYSE	TKR	Wed, Sep 24, 2003	15.99	15.99	15.42	15.44
2856	NYSE	TKR	Tue, Sep 23, 2003	16.00	16.00	15.73	16.00
2855	NYSE	TKR	Mon, Sep 22, 2003	16.30	16.31	15.40	16.00
2854	NYSE	TKR	Fri, Sep 19, 2003	17.00	17.40	16.77	16.87
2853	NYSE	TKR	Thu, Sep 18, 2003	17.90	18.02	17.80	18.01
2852	NYSE	TKR	Wed, Sep 17, 2003	18.14	18.14	17.65	17.90
2851	NYSE	TKR	Tue, Sep 16, 2003	17.97	18.10	17.87	18.10
2850	NYSE	TKR	Mon, Sep 15, 2003	18.01	18.25	17.70	17.97
2849	NYSE	TKR	Fri, Sep 12, 2003	18.00	18.12	17.84	18.00
2848	NYSE	TKR	Thu, Sep 11, 2003	17.72	18.25	17.55	18.00
2847	NYSE	TKR	Wed, Sep 10, 2003	18.40	18.52	17.53	17.72
2846	NYSE	TKR	Tue, Sep 9, 2003	18.13	18.54	18.10	18.49
2845	NYSE	TKR	Mon, Sep 8, 2003	18.00	18.24	18.00	18.13
2844	NYSE	TKR	Fri, Sep 5, 2003	18.30	18.43	18.00	18.01
2843	NYSE	TKR	Thu, Sep 4, 2003	18.60	18.80	18.25	18.30
2842	NYSE	TKR	Wed, Sep 3, 2003	18.05	19.25	18.05	18.68
2841	NYSE	TKR	Tue, Sep 2, 2003	16.80	18.15	16.80	17.87
2840	NYSE	TKR	Fri, Aug 29, 2003	16.25	16.97	16.10	16.70
2839	NYSE	TKR	Thu, Aug 28, 2003	16.39	16.47	15.81	16.15
2838	NYSE	TKR	Wed, Aug 27, 2003	16.55	16.56	16.17	16.22
2837	NYSE	TKR	Tue, Aug 26, 2003	16.35	16.63	16.25	16.60
2836	NYSE	TKR	Mon, Aug 25, 2003	16.54	16.64	16.20	16.33
2835	NYSE	TKR	Fri, Aug 22, 2003	16.55	16.68	16.49	16.54
2834	NYSE	TKR	Thu, Aug 21, 2003	16.00	16.50	16.00	16.47
2833	NYSE	TKR	Wed, Aug 20, 2003	16.25	16.34	15.90	15.99
2832	NYSE	TKR	Tue, Aug 19, 2003	16.30	16.39	15.96	16.22
2831	NYSE	TKR	Mon, Aug 18, 2003	16.09	16.45	15.98	16.14
2830	NYSE	TKR	Fri, Aug 15, 2003	15.89	16.67	15.89	16.09
2829	NYSE	TKR	Thu, Aug 14, 2003	15.25	15.89	15.21	15.89
2828	NYSE	TKR	Wed, Aug 13, 2003	15.23	15.30	15.17	15.28
2827	NYSE	TKR	Tue, Aug 12, 2003	15.12	15.25	15.09	15.22
2826	NYSE	TKR	Mon, Aug 11, 2003	15.15	15.32	15.06	15.11
2825	NYSE	TKR	Fri, Aug 8, 2003	15.10	15.36	15.03	15.15
2824	NYSE	TKR	Thu, Aug 7, 2003	14.99	15.21	14.90	15.08
2823	NYSE	TKR	Wed, Aug 6, 2003	14.90	14.90	14.56	14.86
2822	NYSE	TKR	Tue, Aug 5, 2003	14.87	14.89	14.55	14.85
2821	NYSE	TKR	Mon, Aug 4, 2003	15.10	15.15	14.77	14.84
2820	NYSE	TKR	Fri, Aug 1, 2003	15.30	15.45	15.15	15.15
2819	NYSE	TKR	Thu, Jul 31, 2003	15.28	15.36	15.12	15.30
2818	NYSE	TKR	Wed, Jul 30, 2003	15.67	15.67	15.02	15.23
2817	NYSE	TKR	Tue, Jul 29, 2003	15.45	15.48	15.03	15.43
2816	NYSE	TKR	Mon, Jul 28, 2003	16.20	16.20	15.18	15.29
2815	NYSE	TKR	Fri, Jul 25, 2003	15.41	16.20	15.41	15.99
2814	NYSE	TKR	Thu, Jul 24, 2003	17.40	17.40	15.25	15.40
2813	NYSE	TKR	Wed, Jul 23, 2003	16.88	17.47	16.87	17.40
2812	NYSE	TKR	Tue, Jul 22, 2003	17.14	17.23	16.75	16.87
2811	NYSE	TKR	Mon, Jul 21, 2003	17.63	17.65	17.15	17.16
2810	NYSE	TKR	Fri, Jul 18, 2003	17.59	17.59	17.40	17.50
2809	NYSE	TKR	Thu, Jul 17, 2003	17.11	17.48	17.01	17.45
2808	NYSE	TKR	Wed, Jul 16, 2003	17.45	17.59	17.00	17.01
2807	NYSE	TKR	Tue, Jul 15, 2003	17.55	17.65	17.28	17.45
2806	NYSE	TKR	Mon, Jul 14, 2003	17.50	17.75	17.33	17.38
2805	NYSE	TKR	Fri, Jul 11, 2003	17.25	17.50	17.25	17.50
2804	NYSE	TKR	Thu, Jul 10, 2003	17.61	17.61	17.11	17.25
2803	NYSE	TKR	Wed, Jul 9, 2003	17.37	17.72	17.37	17.68
2802	NYSE	TKR	Tue, Jul 8, 2003	17.08	17.47	17.01	17.38
2801	NYSE	TKR	Mon, Jul 7, 2003	16.94	17.25	16.90	17.05
2800	NYSE	TKR	Thu, Jul 3, 2003	17.20	17.20	16.90	16.92
2799	NYSE	TKR	Wed, Jul 2, 2003	17.20	17.34	17.05	17.30
2798	NYSE	TKR	Tue, Jul 1, 2003	17.52	17.53	16.91	16.95
2797	NYSE	TKR	Mon, Jun 30, 2003	17.13	17.70	17.11	17.51
2796	NYSE	TKR	Fri, Jun 27, 2003	17.05	17.25	17.01	17.13
2795	NYSE	TKR	Thu, Jun 26, 2003	16.80	17.08	16.70	16.97
2794	NYSE	TKR	Wed, Jun 25, 2003	17.15	17.15	16.82	16.85
2793	NYSE	TKR	Tue, Jun 24, 2003	17.23	17.33	16.80	16.96
2792	NYSE	TKR	Mon, Jun 23, 2003	17.79	17.79	17.01	17.20
2791	NYSE	TKR	Fri, Jun 20, 2003	17.85	17.95	17.61	17.62
2790	NYSE	TKR	Thu, Jun 19, 2003	17.87	18.08	17.76	17.95
2789	NYSE	TKR	Wed, Jun 18, 2003	18.00	18.05	17.71	17.74
2788	NYSE	TKR	Tue, Jun 17, 2003	17.85	18.08	17.75	17.90
2787	NYSE	TKR	Mon, Jun 16, 2003	17.26	17.67	17.21	17.65
2786	NYSE	TKR	Fri, Jun 13, 2003	17.37	17.39	17.04	17.25
2785	NYSE	TKR	Thu, Jun 12, 2003	17.13	17.43	17.12	17.38
2784	NYSE	TKR	Wed, Jun 11, 2003	16.90	17.27	16.90	17.18
2783	NYSE	TKR	Tue, Jun 10, 2003	16.70	16.90	16.65	16.82
2782	NYSE	TKR	Mon, Jun 9, 2003	16.96	16.96	16.61	16.70
2781	NYSE	TKR	Fri, Jun 6, 2003	17.10	17.13	16.90	16.94
2780	NYSE	TKR	Thu, Jun 5, 2003	16.89	16.91	16.35	16.65
2779	NYSE	TKR	Wed, Jun 4, 2003	16.95	17.35	16.77	16.80
2778	NYSE	TKR	Tue, Jun 3, 2003	16.94	17.13	16.71	16.98
2777	NYSE	TKR	Mon, Jun 2, 2003	16.90	17.24	16.80	16.80
2776	NYSE	TKR	Fri, May 30, 2003	16.28	16.40	16.03	16.38
2775	NYSE	TKR	Thu, May 29, 2003	16.18	16.45	16.12	16.28
2774	NYSE	TKR	Wed, May 28, 2003	16.74	16.74	16.09	16.15
2773	NYSE	TKR	Tue, May 27, 2003	16.25	16.70	16.16	16.55
2772	NYSE	TKR	Fri, May 23, 2003	16.27	16.33	16.07	16.28
2771	NYSE	TKR	Thu, May 22, 2003	16.11	16.49	16.09	16.20
2770	NYSE	TKR	Wed, May 21, 2003	16.39	16.39	16.05	16.05
2769	NYSE	TKR	Tue, May 20, 2003	16.40	16.46	16.12	16.37
2768	NYSE	TKR	Mon, May 19, 2003	16.61	16.65	16.36	16.48
2767	NYSE	TKR	Fri, May 16, 2003	16.92	16.92	16.50	16.60
2766	NYSE	TKR	Thu, May 15, 2003	17.00	17.19	16.87	16.92
2765	NYSE	TKR	Wed, May 14, 2003	17.36	17.44	16.93	16.99
2764	NYSE	TKR	Tue, May 13, 2003	17.51	17.63	17.45	17.50
2763	NYSE	TKR	Mon, May 12, 2003	17.50	17.69	17.44	17.69
2762	NYSE	TKR	Fri, May 9, 2003	17.50	17.70	17.48	17.50
2761	NYSE	TKR	Thu, May 8, 2003	17.55	17.62	17.25	17.35
2760	NYSE	TKR	Wed, May 7, 2003	17.70	17.70	17.50	17.62
2759	NYSE	TKR	Tue, May 6, 2003	17.72	18.10	17.50	17.70
2758	NYSE	TKR	Mon, May 5, 2003	17.95	17.95	17.54	17.67
2757	NYSE	TKR	Fri, May 2, 2003	17.70	18.10	17.60	17.89
2756	NYSE	TKR	Thu, May 1, 2003	17.73	17.85	17.27	17.81
2755	NYSE	TKR	Wed, Apr 30, 2003	17.55	17.91	17.36	17.70
2754	NYSE	TKR	Tue, Apr 29, 2003	17.85	17.85	17.33	17.69
2753	NYSE	TKR	Mon, Apr 28, 2003	18.05	18.29	18.02	18.25
2752	NYSE	TKR	Fri, Apr 25, 2003	18.30	18.32	17.95	18.05
2751	NYSE	TKR	Thu, Apr 24, 2003	17.96	18.50	17.74	18.40
2750	NYSE	TKR	Wed, Apr 23, 2003	18.05	18.10	17.92	17.95
2749	NYSE	TKR	Tue, Apr 22, 2003	17.90	18.25	17.84	18.15
2748	NYSE	TKR	Mon, Apr 21, 2003	17.78	17.99	17.73	17.90
2747	NYSE	TKR	Thu, Apr 17, 2003	17.75	17.98	17.71	17.84
2746	NYSE	TKR	Wed, Apr 16, 2003	17.50	17.85	17.50	17.75
2745	NYSE	TKR	Tue, Apr 15, 2003	17.43	17.50	17.34	17.41
2744	NYSE	TKR	Mon, Apr 14, 2003	17.25	17.60	17.20	17.56
2743	NYSE	TKR	Fri, Apr 11, 2003	17.20	17.41	17.10	17.19
2742	NYSE	TKR	Thu, Apr 10, 2003	17.21	17.40	17.00	17.22
2741	NYSE	TKR	Wed, Apr 9, 2003	17.06	17.46	17.06	17.30
2740	NYSE	TKR	Tue, Apr 8, 2003	16.91	17.25	16.80	17.13
2739	NYSE	TKR	Mon, Apr 7, 2003	16.50	17.15	16.50	17.00
2738	NYSE	TKR	Fri, Apr 4, 2003	16.55	16.66	16.22	16.26
2737	NYSE	TKR	Thu, Apr 3, 2003	16.50	16.64	16.35	16.55
2736	NYSE	TKR	Wed, Apr 2, 2003	16.15	16.71	16.10	16.50
2735	NYSE	TKR	Tue, Apr 1, 2003	15.78	16.28	15.59	15.95
2734	NYSE	TKR	Mon, Mar 31, 2003	15.75	15.90	15.50	15.62
2733	NYSE	TKR	Fri, Mar 28, 2003	15.85	15.93	15.63	15.75
2732	NYSE	TKR	Thu, Mar 27, 2003	16.10	16.13	15.83	15.90
2731	NYSE	TKR	Wed, Mar 26, 2003	16.41	16.50	16.17	16.19
2730	NYSE	TKR	Tue, Mar 25, 2003	16.16	16.61	16.10	16.41
2729	NYSE	TKR	Mon, Mar 24, 2003	16.20	16.40	15.81	16.15
2728	NYSE	TKR	Fri, Mar 21, 2003	16.10	16.53	16.09	16.45
2727	NYSE	TKR	Thu, Mar 20, 2003	16.19	16.25	15.68	16.10
2726	NYSE	TKR	Wed, Mar 19, 2003	16.35	16.39	16.11	16.35
2725	NYSE	TKR	Tue, Mar 18, 2003	16.15	16.45	15.97	16.45
2724	NYSE	TKR	Mon, Mar 17, 2003	15.80	16.33	15.61	16.18
2723	NYSE	TKR	Fri, Mar 14, 2003	16.20	16.30	15.76	15.85
2722	NYSE	TKR	Thu, Mar 13, 2003	15.22	16.25	15.22	16.05
2721	NYSE	TKR	Wed, Mar 12, 2003	14.99	15.20	14.88	15.15
2720	NYSE	TKR	Tue, Mar 11, 2003	15.20	15.39	14.95	14.97
2719	NYSE	TKR	Mon, Mar 10, 2003	15.30	15.68	15.10	15.18
2718	NYSE	TKR	Fri, Mar 7, 2003	15.67	15.83	15.48	15.50
2717	NYSE	TKR	Thu, Mar 6, 2003	15.55	15.80	15.48	15.71
2716	NYSE	TKR	Wed, Mar 5, 2003	15.81	15.98	15.55	15.67
2715	NYSE	TKR	Tue, Mar 4, 2003	16.00	16.49	15.85	15.90
2714	NYSE	TKR	Mon, Mar 3, 2003	16.15	16.25	15.91	16.25
2713	NYSE	TKR	Fri, Feb 28, 2003	16.00	16.10	15.70	16.03
2712	NYSE	TKR	Thu, Feb 27, 2003	15.70	15.95	15.68	15.95
2711	NYSE	TKR	Wed, Feb 26, 2003	15.60	15.84	15.55	15.55
2710	NYSE	TKR	Tue, Feb 25, 2003	15.75	15.97	15.63	15.70
2709	NYSE	TKR	Mon, Feb 24, 2003	15.80	16.00	15.50	15.90
2708	NYSE	TKR	Fri, Feb 21, 2003	15.22	15.49	15.15	15.42
2707	NYSE	TKR	Thu, Feb 20, 2003	15.50	15.64	15.22	15.30
2706	NYSE	TKR	Wed, Feb 19, 2003	15.55	15.84	15.31	15.50
2705	NYSE	TKR	Tue, Feb 18, 2003	15.38	15.94	15.18	15.64
2704	NYSE	TKR	Fri, Feb 14, 2003	15.07	15.37	14.99	15.37
2703	NYSE	TKR	Thu, Feb 13, 2003	15.15	15.25	14.88	15.00
2702	NYSE	TKR	Wed, Feb 12, 2003	14.90	15.45	14.90	15.30
2701	NYSE	TKR	Tue, Feb 11, 2003	15.66	15.75	15.34	15.44
2700	NYSE	TKR	Mon, Feb 10, 2003	15.80	15.95	15.55	15.66
2699	NYSE	TKR	Fri, Feb 7, 2003	16.35	16.35	15.65	15.65
2698	NYSE	TKR	Thu, Feb 6, 2003	16.70	16.80	16.10	16.35
2697	NYSE	TKR	Wed, Feb 5, 2003	16.86	17.05	16.30	16.86
2696	NYSE	TKR	Tue, Feb 4, 2003	17.25	17.30	16.70	16.90
2695	NYSE	TKR	Mon, Feb 3, 2003	17.30	17.53	17.00	17.34
2694	NYSE	TKR	Fri, Jan 31, 2003	17.00	17.36	16.79	17.31
2693	NYSE	TKR	Thu, Jan 30, 2003	17.45	17.55	17.20	17.48
2692	NYSE	TKR	Wed, Jan 29, 2003	17.11	17.65	15.95	17.30
2691	NYSE	TKR	Tue, Jan 28, 2003	18.15	18.15	17.10	17.10
2690	NYSE	TKR	Mon, Jan 27, 2003	18.25	18.35	17.95	18.15
2689	NYSE	TKR	Fri, Jan 24, 2003	19.10	19.20	18.30	18.33
2688	NYSE	TKR	Thu, Jan 23, 2003	18.97	19.17	18.50	19.10
2687	NYSE	TKR	Wed, Jan 22, 2003	18.80	19.45	18.55	18.72
2686	NYSE	TKR	Tue, Jan 21, 2003	19.98	19.98	18.79	19.09
2685	NYSE	TKR	Fri, Jan 17, 2003	19.98	20.01	19.75	19.83
2684	NYSE	TKR	Thu, Jan 16, 2003	19.75	20.19	19.75	20.13
2683	NYSE	TKR	Wed, Jan 15, 2003	20.10	20.11	19.55	19.70
2682	NYSE	TKR	Tue, Jan 14, 2003	19.93	20.37	19.70	20.25
2681	NYSE	TKR	Mon, Jan 13, 2003	20.25	20.46	19.94	20.18
2680	NYSE	TKR	Fri, Jan 10, 2003	19.82	20.25	19.80	20.16
2679	NYSE	TKR	Thu, Jan 9, 2003	19.90	20.03	19.74	19.81
2678	NYSE	TKR	Wed, Jan 8, 2003	20.29	20.29	19.56	19.73
2677	NYSE	TKR	Tue, Jan 7, 2003	20.20	20.30	20.00	20.30
2676	NYSE	TKR	Mon, Jan 6, 2003	19.59	20.12	19.59	20.10
2675	NYSE	TKR	Fri, Jan 3, 2003	19.70	19.95	19.55	19.70
2674	NYSE	TKR	Thu, Jan 2, 2003	19.20	19.68	19.11	19.68
2673	NYSE	TKR	Tue, Dec 31, 2002	19.10	19.50	19.00	19.10
2672	NYSE	TKR	Mon, Dec 30, 2002	19.15	19.25	18.79	19.00
2671	NYSE	TKR	Fri, Dec 27, 2002	19.16	19.22	19.03	19.15
2670	NYSE	TKR	Thu, Dec 26, 2002	19.00	19.39	18.89	19.26
2669	NYSE	TKR	Tue, Dec 24, 2002	19.11	19.20	18.91	18.96
2668	NYSE	TKR	Mon, Dec 23, 2002	18.95	19.27	18.95	19.21
2667	NYSE	TKR	Fri, Dec 20, 2002	19.35	19.45	19.19	19.35
2666	NYSE	TKR	Thu, Dec 19, 2002	19.15	19.35	19.03	19.35
2665	NYSE	TKR	Wed, Dec 18, 2002	19.35	19.40	18.94	19.07
2664	NYSE	TKR	Tue, Dec 17, 2002	19.58	19.67	19.37	19.37
2663	NYSE	TKR	Mon, Dec 16, 2002	18.95	19.60	18.95	19.58
2662	NYSE	TKR	Fri, Dec 13, 2002	19.70	19.70	19.00	19.05
2661	NYSE	TKR	Thu, Dec 12, 2002	19.20	19.80	19.17	19.78
2660	NYSE	TKR	Wed, Dec 11, 2002	19.15	19.30	18.84	19.28
2659	NYSE	TKR	Tue, Dec 10, 2002	18.90	19.07	18.56	19.07
2658	NYSE	TKR	Mon, Dec 9, 2002	19.07	19.07	18.60	18.84
2657	NYSE	TKR	Fri, Dec 6, 2002	18.80	19.31	18.79	19.17
2656	NYSE	TKR	Thu, Dec 5, 2002	19.38	19.48	18.92	19.19
2655	NYSE	TKR	Wed, Dec 4, 2002	19.03	19.56	19.03	19.28
2654	NYSE	TKR	Tue, Dec 3, 2002	20.20	20.20	19.19	19.28
2653	NYSE	TKR	Mon, Dec 2, 2002	19.85	20.27	19.85	20.15
2652	NYSE	TKR	Fri, Nov 29, 2002	19.85	20.05	19.64	19.85
2651	NYSE	TKR	Wed, Nov 27, 2002	18.87	20.00	18.87	20.00
2650	NYSE	TKR	Tue, Nov 26, 2002	19.35	19.36	18.69	18.87
2649	NYSE	TKR	Mon, Nov 25, 2002	19.10	19.45	18.80	19.10
2648	NYSE	TKR	Fri, Nov 22, 2002	18.23	19.00	18.15	18.96
2647	NYSE	TKR	Thu, Nov 21, 2002	18.03	18.35	17.87	18.25
2646	NYSE	TKR	Wed, Nov 20, 2002	17.90	18.20	17.75	18.07
2645	NYSE	TKR	Tue, Nov 19, 2002	17.80	18.20	17.55	17.96
2644	NYSE	TKR	Mon, Nov 18, 2002	18.00	18.05	17.60	17.80
2643	NYSE	TKR	Fri, Nov 15, 2002	18.20	18.45	17.83	17.95
2642	NYSE	TKR	Thu, Nov 14, 2002	17.83	18.15	17.75	18.15
2641	NYSE	TKR	Wed, Nov 13, 2002	17.87	18.09	17.34	17.85
2640	NYSE	TKR	Tue, Nov 12, 2002	17.50	18.22	17.50	17.96
2639	NYSE	TKR	Mon, Nov 11, 2002	17.40	17.54	17.20	17.50
2638	NYSE	TKR	Fri, Nov 8, 2002	17.45	17.50	17.00	17.40
2637	NYSE	TKR	Thu, Nov 7, 2002	17.90	17.90	17.20	17.45
2636	NYSE	TKR	Wed, Nov 6, 2002	17.97	18.13	17.90	17.90
2635	NYSE	TKR	Tue, Nov 5, 2002	17.84	18.00	17.75	17.97
2634	NYSE	TKR	Mon, Nov 4, 2002	17.95	18.25	17.65	17.84
2633	NYSE	TKR	Fri, Nov 1, 2002	18.10	18.10	17.46	17.80
2632	NYSE	TKR	Thu, Oct 31, 2002	17.65	18.30	17.57	18.22
2631	NYSE	TKR	Wed, Oct 30, 2002	17.35	17.72	17.35	17.65
2630	NYSE	TKR	Tue, Oct 29, 2002	18.00	18.00	17.00	17.33
2629	NYSE	TKR	Mon, Oct 28, 2002	18.53	18.73	17.90	18.10
2628	NYSE	TKR	Fri, Oct 25, 2002	18.25	18.50	17.65	18.45
2627	NYSE	TKR	Thu, Oct 24, 2002	19.00	19.00	18.10	18.25
2626	NYSE	TKR	Wed, Oct 23, 2002	18.70	18.97	18.57	18.91
2625	NYSE	TKR	Tue, Oct 22, 2002	18.75	18.85	18.60	18.75
2624	NYSE	TKR	Mon, Oct 21, 2002	18.82	18.82	18.45	18.70
2623	NYSE	TKR	Fri, Oct 18, 2002	18.00	19.15	17.51	18.85
2622	NYSE	TKR	Thu, Oct 17, 2002	17.45	18.29	16.81	18.04
2621	NYSE	TKR	Wed, Oct 16, 2002	17.00	17.00	16.42	16.50
2620	NYSE	TKR	Tue, Oct 15, 2002	16.25	17.10	16.25	17.10
2619	NYSE	TKR	Mon, Oct 14, 2002	15.83	15.85	15.45	15.61
2618	NYSE	TKR	Fri, Oct 11, 2002	15.62	16.53	15.62	15.83
2617	NYSE	TKR	Thu, Oct 10, 2002	15.00	15.57	14.95	15.52
2616	NYSE	TKR	Wed, Oct 9, 2002	15.40	15.43	14.92	14.92
2615	NYSE	TKR	Tue, Oct 8, 2002	15.46	15.68	15.22	15.39
2614	NYSE	TKR	Mon, Oct 7, 2002	15.75	15.90	15.37	15.38
2613	NYSE	TKR	Fri, Oct 4, 2002	15.85	15.90	15.55	15.87
2612	NYSE	TKR	Thu, Oct 3, 2002	16.48	16.48	15.75	15.85
2611	NYSE	TKR	Wed, Oct 2, 2002	16.75	16.90	16.45	16.48
2610	NYSE	TKR	Tue, Oct 1, 2002	16.70	17.00	16.00	16.90
2609	NYSE	TKR	Mon, Sep 30, 2002	17.20	17.20	16.54	16.75
2608	NYSE	TKR	Fri, Sep 27, 2002	17.46	17.54	17.00	17.20
2607	NYSE	TKR	Thu, Sep 26, 2002	17.00	17.60	16.85	17.55
2606	NYSE	TKR	Wed, Sep 25, 2002	17.22	17.25	16.90	16.99
2605	NYSE	TKR	Tue, Sep 24, 2002	17.20	17.32	16.95	17.17
2604	NYSE	TKR	Mon, Sep 23, 2002	17.60	17.60	17.06	17.26
2603	NYSE	TKR	Fri, Sep 20, 2002	17.70	17.82	17.30	17.60
2602	NYSE	TKR	Thu, Sep 19, 2002	17.62	17.81	17.55	17.70
2601	NYSE	TKR	Wed, Sep 18, 2002	17.75	17.79	17.35	17.62
2600	NYSE	TKR	Tue, Sep 17, 2002	18.00	18.00	17.55	17.75
2599	NYSE	TKR	Mon, Sep 16, 2002	18.00	18.00	17.95	17.95
2598	NYSE	TKR	Fri, Sep 13, 2002	17.90	18.00	17.60	18.00
2597	NYSE	TKR	Thu, Sep 12, 2002	17.98	18.05	17.85	17.99
2596	NYSE	TKR	Wed, Sep 11, 2002	18.20	18.25	17.91	17.98
2595	NYSE	TKR	Tue, Sep 10, 2002	18.12	18.60	18.12	18.17
2594	NYSE	TKR	Mon, Sep 9, 2002	17.96	18.27	17.85	18.10
2593	NYSE	TKR	Fri, Sep 6, 2002	18.00	18.18	17.95	17.95
2592	NYSE	TKR	Thu, Sep 5, 2002	17.88	18.14	17.85	17.91
2591	NYSE	TKR	Wed, Sep 4, 2002	17.90	17.90	17.52	17.88
2590	NYSE	TKR	Tue, Sep 3, 2002	18.20	18.21	17.60	17.95
2589	NYSE	TKR	Fri, Aug 30, 2002	17.91	18.35	17.91	18.26
2588	NYSE	TKR	Thu, Aug 29, 2002	18.18	18.18	17.80	17.99
2587	NYSE	TKR	Wed, Aug 28, 2002	18.57	18.57	18.00	18.30
2586	NYSE	TKR	Tue, Aug 27, 2002	18.50	18.85	18.50	18.64
2585	NYSE	TKR	Mon, Aug 26, 2002	18.32	18.44	18.12	18.44
2584	NYSE	TKR	Fri, Aug 23, 2002	18.95	18.95	18.30	18.30
2583	NYSE	TKR	Thu, Aug 22, 2002	18.35	19.25	18.35	19.05
2582	NYSE	TKR	Wed, Aug 21, 2002	17.88	18.50	17.75	18.50
2581	NYSE	TKR	Tue, Aug 20, 2002	17.86	18.00	17.65	17.80
2580	NYSE	TKR	Mon, Aug 19, 2002	17.90	18.00	17.63	17.85
2579	NYSE	TKR	Fri, Aug 16, 2002	17.00	17.79	17.00	17.75
2578	NYSE	TKR	Thu, Aug 15, 2002	17.75	17.80	16.87	17.10
2577	NYSE	TKR	Wed, Aug 14, 2002	18.35	18.60	16.60	17.57
2576	NYSE	TKR	Tue, Aug 13, 2002	19.80	19.80	19.35	19.40
2575	NYSE	TKR	Mon, Aug 12, 2002	19.90	19.99	19.72	19.86
2574	NYSE	TKR	Fri, Aug 9, 2002	19.60	19.92	19.43	19.90
2573	NYSE	TKR	Thu, Aug 8, 2002	19.20	19.69	19.18	19.69
2572	NYSE	TKR	Wed, Aug 7, 2002	18.80	19.20	18.80	19.20
2571	NYSE	TKR	Tue, Aug 6, 2002	18.50	18.93	18.40	18.92
2570	NYSE	TKR	Mon, Aug 5, 2002	19.00	19.20	18.20	18.47
2569	NYSE	TKR	Fri, Aug 2, 2002	19.95	19.95	18.98	19.00
2568	NYSE	TKR	Thu, Aug 1, 2002	19.99	20.10	19.90	19.99
2567	NYSE	TKR	Wed, Jul 31, 2002	20.17	20.18	19.75	19.96
2566	NYSE	TKR	Tue, Jul 30, 2002	20.08	20.20	19.96	20.18
2565	NYSE	TKR	Mon, Jul 29, 2002	19.00	20.19	19.00	20.18
2564	NYSE	TKR	Fri, Jul 26, 2002	19.05	19.10	18.75	19.00
2563	NYSE	TKR	Thu, Jul 25, 2002	18.70	19.10	18.61	19.01
2562	NYSE	TKR	Wed, Jul 24, 2002	18.09	18.70	17.04	18.70
2561	NYSE	TKR	Tue, Jul 23, 2002	19.00	19.15	17.52	18.10
2560	NYSE	TKR	Mon, Jul 22, 2002	20.00	20.00	18.58	18.87
2559	NYSE	TKR	Fri, Jul 19, 2002	20.87	20.87	20.08	20.13
2558	NYSE	TKR	Thu, Jul 18, 2002	20.95	21.27	20.59	20.87
2557	NYSE	TKR	Wed, Jul 17, 2002	21.90	22.25	20.60	20.60
2556	NYSE	TKR	Tue, Jul 16, 2002	21.00	21.50	20.88	21.33
2555	NYSE	TKR	Mon, Jul 15, 2002	21.55	21.61	20.50	20.95
2554	NYSE	TKR	Fri, Jul 12, 2002	21.60	21.95	21.20	21.45
2553	NYSE	TKR	Thu, Jul 11, 2002	21.70	21.70	20.77	21.20
2552	NYSE	TKR	Wed, Jul 10, 2002	22.92	23.02	21.92	21.94
2551	NYSE	TKR	Tue, Jul 9, 2002	22.50	23.35	22.30	22.80
2550	NYSE	TKR	Mon, Jul 8, 2002	22.90	23.00	22.35	22.60
2549	NYSE	TKR	Fri, Jul 5, 2002	21.90	22.88	21.87	22.81
2548	NYSE	TKR	Wed, Jul 3, 2002	22.30	22.80	21.75	21.77
2547	NYSE	TKR	Tue, Jul 2, 2002	23.20	23.40	22.25	22.27
2546	NYSE	TKR	Mon, Jul 1, 2002	22.50	24.00	22.50	23.31
2545	NYSE	TKR	Fri, Jun 28, 2002	23.25	23.50	22.30	22.33
2544	NYSE	TKR	Thu, Jun 27, 2002	23.19	23.68	23.00	23.55
2543	NYSE	TKR	Wed, Jun 26, 2002	23.28	23.41	22.92	23.13
2542	NYSE	TKR	Tue, Jun 25, 2002	23.70	23.84	23.17	23.27
2541	NYSE	TKR	Mon, Jun 24, 2002	24.00	24.00	22.84	23.52
2540	NYSE	TKR	Fri, Jun 21, 2002	23.79	24.15	23.66	24.00
2539	NYSE	TKR	Thu, Jun 20, 2002	23.15	24.45	23.15	23.78
2538	NYSE	TKR	Wed, Jun 19, 2002	23.98	24.25	23.01	23.15
2537	NYSE	TKR	Tue, Jun 18, 2002	24.19	24.94	23.85	23.98
2536	NYSE	TKR	Mon, Jun 17, 2002	24.25	24.84	23.52	24.19
2535	NYSE	TKR	Fri, Jun 14, 2002	21.10	21.10	20.50	20.92
2534	NYSE	TKR	Thu, Jun 13, 2002	21.85	21.90	21.00	21.09
2533	NYSE	TKR	Wed, Jun 12, 2002	21.80	21.89	21.30	21.70
2532	NYSE	TKR	Tue, Jun 11, 2002	22.30	22.44	21.90	21.90
2531	NYSE	TKR	Mon, Jun 10, 2002	22.68	22.86	22.07	22.21
2530	NYSE	TKR	Fri, Jun 7, 2002	22.03	23.06	21.90	22.78
2529	NYSE	TKR	Thu, Jun 6, 2002	22.90	22.90	21.98	22.03
2528	NYSE	TKR	Wed, Jun 5, 2002	21.85	23.00	21.85	23.00
2527	NYSE	TKR	Tue, Jun 4, 2002	21.90	21.99	21.35	21.94
2526	NYSE	TKR	Mon, Jun 3, 2002	22.40	22.40	21.90	22.05
2525	NYSE	TKR	Fri, May 31, 2002	22.45	22.68	22.30	22.40
2524	NYSE	TKR	Thu, May 30, 2002	22.70	22.75	22.15	22.60
2523	NYSE	TKR	Wed, May 29, 2002	23.48	23.60	22.45	22.70
2522	NYSE	TKR	Tue, May 28, 2002	23.95	23.96	23.05	23.48
2521	NYSE	TKR	Fri, May 24, 2002	25.35	25.35	23.95	23.95
2520	NYSE	TKR	Thu, May 23, 2002	24.80	25.55	24.65	25.53
2519	NYSE	TKR	Wed, May 22, 2002	25.22	25.29	24.37	24.68
2518	NYSE	TKR	Tue, May 21, 2002	25.85	25.93	25.18	25.18
2517	NYSE	TKR	Mon, May 20, 2002	26.05	26.10	25.66	26.00
2516	NYSE	TKR	Fri, May 17, 2002	25.95	26.25	25.75	25.90
2515	NYSE	TKR	Thu, May 16, 2002	25.75	26.40	25.62	25.85
2514	NYSE	TKR	Wed, May 15, 2002	26.05	26.39	25.64	25.80
2513	NYSE	TKR	Tue, May 14, 2002	25.25	26.35	25.25	26.35
2512	NYSE	TKR	Mon, May 13, 2002	25.40	25.63	25.24	25.40
2511	NYSE	TKR	Fri, May 10, 2002	26.15	26.20	25.20	25.42
2510	NYSE	TKR	Thu, May 9, 2002	26.60	26.69	26.10	26.10
2509	NYSE	TKR	Wed, May 8, 2002	26.30	26.80	26.30	26.70
2508	NYSE	TKR	Tue, May 7, 2002	25.96	26.39	25.96	26.19
2507	NYSE	TKR	Mon, May 6, 2002	27.35	27.41	25.96	25.96
2506	NYSE	TKR	Fri, May 3, 2002	26.35	27.35	26.20	27.35
2505	NYSE	TKR	Thu, May 2, 2002	26.16	26.98	26.16	26.35
2504	NYSE	TKR	Wed, May 1, 2002	26.65	26.65	25.95	26.46
2503	NYSE	TKR	Tue, Apr 30, 2002	25.25	26.70	25.25	26.65
2502	NYSE	TKR	Mon, Apr 29, 2002	25.20	25.85	25.20	25.77
2501	NYSE	TKR	Fri, Apr 26, 2002	26.10	26.60	25.45	25.45
2500	NYSE	TKR	Thu, Apr 25, 2002	25.77	26.00	25.56	25.90
2499	NYSE	TKR	Wed, Apr 24, 2002	26.10	26.25	25.45	25.77
2498	NYSE	TKR	Tue, Apr 23, 2002	25.42	26.10	25.35	26.10
2497	NYSE	TKR	Mon, Apr 22, 2002	25.65	25.75	25.23	25.42
2496	NYSE	TKR	Fri, Apr 19, 2002	25.70	26.00	25.45	25.84
2495	NYSE	TKR	Thu, Apr 18, 2002	26.30	26.31	25.00	25.70
2494	NYSE	TKR	Wed, Apr 17, 2002	26.75	26.85	26.09	26.32
2493	NYSE	TKR	Tue, Apr 16, 2002	25.40	27.00	25.40	27.00
2492	NYSE	TKR	Mon, Apr 15, 2002	26.00	26.00	25.00	25.40
2491	NYSE	TKR	Fri, Apr 12, 2002	25.10	26.00	24.82	26.00
2490	NYSE	TKR	Thu, Apr 11, 2002	25.45	25.49	24.91	25.15
2489	NYSE	TKR	Wed, Apr 10, 2002	24.23	25.60	24.12	25.59
2488	NYSE	TKR	Tue, Apr 9, 2002	24.18	24.23	23.99	24.18
2487	NYSE	TKR	Mon, Apr 8, 2002	24.00	24.19	23.50	24.18
2486	NYSE	TKR	Fri, Apr 5, 2002	24.02	24.23	23.73	24.00
2485	NYSE	TKR	Thu, Apr 4, 2002	23.30	24.08	23.26	24.05
2484	NYSE	TKR	Wed, Apr 3, 2002	24.05	24.09	23.20	23.27
2483	NYSE	TKR	Tue, Apr 2, 2002	23.45	24.00	23.08	23.84
2482	NYSE	TKR	Mon, Apr 1, 2002	23.20	23.36	22.67	23.32
2481	NYSE	TKR	Thu, Mar 28, 2002	23.00	23.50	22.88	23.09
2480	NYSE	TKR	Wed, Mar 27, 2002	23.08	23.58	22.98	23.25
2479	NYSE	TKR	Tue, Mar 26, 2002	23.70	24.17	22.90	23.12
2478	NYSE	TKR	Mon, Mar 25, 2002	23.70	24.50	23.47	23.68
2477	NYSE	TKR	Fri, Mar 22, 2002	23.40	23.93	22.85	23.40
2476	NYSE	TKR	Thu, Mar 21, 2002	22.08	23.70	22.08	23.65
2475	NYSE	TKR	Wed, Mar 20, 2002	21.55	22.25	21.20	22.07
2474	NYSE	TKR	Tue, Mar 19, 2002	20.35	21.97	20.25	21.97
2473	NYSE	TKR	Mon, Mar 18, 2002	19.45	19.80	19.45	19.69
2472	NYSE	TKR	Fri, Mar 15, 2002	19.43	19.90	19.43	19.60
2471	NYSE	TKR	Thu, Mar 14, 2002	19.20	19.48	19.14	19.30
2470	NYSE	TKR	Wed, Mar 13, 2002	19.35	19.40	19.00	19.11
2469	NYSE	TKR	Tue, Mar 12, 2002	19.35	19.66	19.30	19.53
2468	NYSE	TKR	Mon, Mar 11, 2002	19.80	19.85	19.25	19.48
2467	NYSE	TKR	Fri, Mar 8, 2002	19.55	19.99	19.30	19.95
2466	NYSE	TKR	Thu, Mar 7, 2002	19.95	19.95	19.61	19.70
2465	NYSE	TKR	Wed, Mar 6, 2002	19.30	20.20	19.30	19.85
2464	NYSE	TKR	Tue, Mar 5, 2002	19.35	19.58	18.95	19.30
2463	NYSE	TKR	Mon, Mar 4, 2002	18.60	19.80	18.54	19.50
2462	NYSE	TKR	Fri, Mar 1, 2002	17.90	18.70	17.88	18.56
2461	NYSE	TKR	Thu, Feb 28, 2002	17.75	17.95	17.55	17.95
2460	NYSE	TKR	Wed, Feb 27, 2002	17.20	18.02	17.10	17.86
2459	NYSE	TKR	Tue, Feb 26, 2002	16.40	17.01	16.31	16.94
2458	NYSE	TKR	Mon, Feb 25, 2002	16.30	16.38	16.00	16.18
2457	NYSE	TKR	Fri, Feb 22, 2002	15.70	16.36	15.56	16.36
2456	NYSE	TKR	Thu, Feb 21, 2002	15.80	15.83	15.60	15.66
2455	NYSE	TKR	Wed, Feb 20, 2002	15.80	15.85	15.65	15.77
2454	NYSE	TKR	Tue, Feb 19, 2002	16.10	16.30	15.90	15.94
2453	NYSE	TKR	Fri, Feb 15, 2002	16.00	16.30	15.90	16.15
2452	NYSE	TKR	Thu, Feb 14, 2002	16.10	16.20	15.90	16.10
2451	NYSE	TKR	Wed, Feb 13, 2002	16.01	16.30	15.95	16.28
2450	NYSE	TKR	Tue, Feb 12, 2002	16.15	16.25	15.80	16.14
2449	NYSE	TKR	Mon, Feb 11, 2002	15.95	16.30	15.75	16.30
2448	NYSE	TKR	Fri, Feb 8, 2002	15.80	16.05	15.35	15.95
2447	NYSE	TKR	Thu, Feb 7, 2002	16.00	16.08	15.63	15.71
2446	NYSE	TKR	Wed, Feb 6, 2002	16.30	16.30	15.82	15.89
2445	NYSE	TKR	Tue, Feb 5, 2002	16.20	16.20	15.70	16.11
2444	NYSE	TKR	Mon, Feb 4, 2002	16.40	16.40	16.00	16.20
2443	NYSE	TKR	Fri, Feb 1, 2002	16.50	16.62	16.00	16.25
2442	NYSE	TKR	Thu, Jan 31, 2002	16.65	16.80	16.38	16.60
2441	NYSE	TKR	Wed, Jan 30, 2002	16.85	16.85	16.50	16.67
2440	NYSE	TKR	Tue, Jan 29, 2002	17.05	17.20	16.70	16.75
2439	NYSE	TKR	Mon, Jan 28, 2002	16.70	17.24	16.65	17.14
2438	NYSE	TKR	Fri, Jan 25, 2002	16.20	16.85	16.10	16.77
2437	NYSE	TKR	Thu, Jan 24, 2002	16.65	16.75	16.25	16.30
2436	NYSE	TKR	Wed, Jan 23, 2002	16.11	16.90	16.10	16.70
2435	NYSE	TKR	Tue, Jan 22, 2002	15.95	16.45	15.95	16.21
2434	NYSE	TKR	Fri, Jan 18, 2002	16.15	16.23	15.87	15.95
2433	NYSE	TKR	Thu, Jan 17, 2002	16.05	16.20	15.82	16.16
2432	NYSE	TKR	Wed, Jan 16, 2002	16.25	16.26	16.00	16.05
2431	NYSE	TKR	Tue, Jan 15, 2002	16.10	16.34	16.09	16.29
2430	NYSE	TKR	Mon, Jan 14, 2002	16.55	16.55	16.10	16.24
2429	NYSE	TKR	Fri, Jan 11, 2002	16.65	16.85	16.57	16.60
2428	NYSE	TKR	Thu, Jan 10, 2002	16.35	16.73	16.35	16.66
2427	NYSE	TKR	Wed, Jan 9, 2002	16.50	16.70	16.40	16.45
2426	NYSE	TKR	Tue, Jan 8, 2002	16.35	16.45	16.05	16.40
2425	NYSE	TKR	Mon, Jan 7, 2002	16.70	16.84	16.19	16.27
2424	NYSE	TKR	Fri, Jan 4, 2002	16.49	17.15	16.49	16.75
2423	NYSE	TKR	Thu, Jan 3, 2002	16.25	16.70	16.20	16.49
2422	NYSE	TKR	Wed, Jan 2, 2002	16.10	16.50	15.77	16.40
2421	NYSE	TKR	Mon, Dec 31, 2001	15.83	16.40	15.50	16.18
2420	NYSE	TKR	Fri, Dec 28, 2001	15.99	15.99	15.75	15.98
2419	NYSE	TKR	Thu, Dec 27, 2001	16.00	16.04	15.85	15.99
2418	NYSE	TKR	Wed, Dec 26, 2001	16.01	16.19	15.80	15.99
2417	NYSE	TKR	Mon, Dec 24, 2001	16.00	16.14	15.95	16.00
2416	NYSE	TKR	Fri, Dec 21, 2001	16.01	16.20	15.92	16.10
2415	NYSE	TKR	Thu, Dec 20, 2001	16.00	16.20	15.88	16.00
2414	NYSE	TKR	Wed, Dec 19, 2001	16.40	16.40	15.93	16.03
2413	NYSE	TKR	Tue, Dec 18, 2001	15.75	16.49	15.65	16.49
2412	NYSE	TKR	Mon, Dec 17, 2001	15.40	15.80	15.25	15.80
2411	NYSE	TKR	Fri, Dec 14, 2001	14.85	15.49	14.80	15.49
2410	NYSE	TKR	Thu, Dec 13, 2001	15.20	15.20	15.00	15.00
2409	NYSE	TKR	Wed, Dec 12, 2001	15.15	15.45	14.90	15.28
2408	NYSE	TKR	Tue, Dec 11, 2001	15.05	15.50	15.05	15.24
2407	NYSE	TKR	Mon, Dec 10, 2001	15.52	15.53	14.90	15.10
2406	NYSE	TKR	Fri, Dec 7, 2001	15.32	15.62	15.32	15.62
2405	NYSE	TKR	Thu, Dec 6, 2001	15.40	15.65	15.15	15.38
2404	NYSE	TKR	Wed, Dec 5, 2001	14.87	15.23	14.83	15.19
2403	NYSE	TKR	Tue, Dec 4, 2001	14.40	14.81	14.32	14.77
2402	NYSE	TKR	Mon, Dec 3, 2001	14.25	14.37	13.83	14.35
2401	NYSE	TKR	Fri, Nov 30, 2001	14.35	14.38	14.13	14.18
2400	NYSE	TKR	Thu, Nov 29, 2001	14.00	14.38	13.95	14.37
2399	NYSE	TKR	Wed, Nov 28, 2001	14.05	14.15	13.95	14.08
2398	NYSE	TKR	Tue, Nov 27, 2001	14.15	14.20	13.95	14.00
2397	NYSE	TKR	Mon, Nov 26, 2001	14.25	14.38	13.90	14.14
2396	NYSE	TKR	Fri, Nov 23, 2001	14.10	14.40	14.10	14.40
2395	NYSE	TKR	Wed, Nov 21, 2001	14.05	14.36	14.01	14.13
2394	NYSE	TKR	Tue, Nov 20, 2001	14.31	14.43	14.15	14.15
2393	NYSE	TKR	Mon, Nov 19, 2001	14.25	14.40	14.10	14.31
2392	NYSE	TKR	Fri, Nov 16, 2001	14.20	14.35	14.15	14.35
2391	NYSE	TKR	Thu, Nov 15, 2001	14.41	14.50	14.15	14.29
2390	NYSE	TKR	Wed, Nov 14, 2001	14.10	14.42	14.04	14.41
2389	NYSE	TKR	Tue, Nov 13, 2001	13.75	14.20	13.75	14.20
2388	NYSE	TKR	Mon, Nov 12, 2001	13.90	13.99	13.78	13.88
2387	NYSE	TKR	Fri, Nov 9, 2001	13.90	14.01	13.80	14.00
2386	NYSE	TKR	Thu, Nov 8, 2001	13.95	14.10	13.60	13.92
2385	NYSE	TKR	Wed, Nov 7, 2001	14.07	14.07	13.77	13.90
2384	NYSE	TKR	Tue, Nov 6, 2001	13.75	14.15	13.65	14.07
2383	NYSE	TKR	Mon, Nov 5, 2001	13.60	14.03	13.60	13.94
2382	NYSE	TKR	Fri, Nov 2, 2001	13.59	14.09	13.56	13.80
2381	NYSE	TKR	Thu, Nov 1, 2001	13.40	13.75	13.07	13.69
2380	NYSE	TKR	Wed, Oct 31, 2001	13.79	13.96	13.46	13.47
2379	NYSE	TKR	Tue, Oct 30, 2001	13.87	13.92	13.43	13.69
2378	NYSE	TKR	Mon, Oct 29, 2001	14.00	14.04	13.85	13.87
2377	NYSE	TKR	Fri, Oct 26, 2001	14.10	14.15	13.82	14.00
2376	NYSE	TKR	Thu, Oct 25, 2001	13.95	14.10	13.70	14.08
2375	NYSE	TKR	Wed, Oct 24, 2001	14.05	14.05	13.91	14.01
2374	NYSE	TKR	Tue, Oct 23, 2001	14.06	14.33	13.95	14.00
2373	NYSE	TKR	Mon, Oct 22, 2001	14.10	14.25	13.98	14.06
2372	NYSE	TKR	Fri, Oct 19, 2001	14.00	14.10	13.91	14.06
2371	NYSE	TKR	Thu, Oct 18, 2001	14.40	14.40	13.97	14.00
2370	NYSE	TKR	Wed, Oct 17, 2001	14.55	14.85	14.40	14.40
2369	NYSE	TKR	Tue, Oct 16, 2001	14.80	14.88	14.25	14.50
2368	NYSE	TKR	Mon, Oct 15, 2001	14.45	14.80	14.45	14.70
2367	NYSE	TKR	Fri, Oct 12, 2001	14.65	14.65	14.20	14.35
2366	NYSE	TKR	Thu, Oct 11, 2001	14.40	14.79	14.40	14.71
2365	NYSE	TKR	Wed, Oct 10, 2001	13.91	14.35	13.86	14.20
2364	NYSE	TKR	Tue, Oct 9, 2001	13.90	13.97	13.70	13.90
2363	NYSE	TKR	Mon, Oct 8, 2001	13.91	14.00	13.65	13.75
2362	NYSE	TKR	Fri, Oct 5, 2001	13.90	14.00	13.65	13.91
2361	NYSE	TKR	Thu, Oct 4, 2001	13.64	14.10	13.64	14.00
2360	NYSE	TKR	Wed, Oct 3, 2001	13.40	13.66	13.17	13.64
2359	NYSE	TKR	Tue, Oct 2, 2001	13.55	13.75	13.04	13.38
2358	NYSE	TKR	Mon, Oct 1, 2001	13.70	13.79	13.15	13.50
2357	NYSE	TKR	Fri, Sep 28, 2001	13.40	13.80	13.40	13.70
2356	NYSE	TKR	Thu, Sep 27, 2001	13.40	13.46	13.20	13.28
2355	NYSE	TKR	Wed, Sep 26, 2001	13.63	13.63	13.26	13.35
2354	NYSE	TKR	Tue, Sep 25, 2001	13.00	13.45	12.66	13.38
2353	NYSE	TKR	Mon, Sep 24, 2001	12.65	13.00	12.60	13.00
2352	NYSE	TKR	Fri, Sep 21, 2001	12.30	12.70	12.10	12.49
2351	NYSE	TKR	Thu, Sep 20, 2001	13.37	13.43	11.75	12.60
2350	NYSE	TKR	Wed, Sep 19, 2001	13.89	13.89	12.80	13.37
2349	NYSE	TKR	Tue, Sep 18, 2001	13.90	13.90	13.75	13.89
2348	NYSE	TKR	Mon, Sep 17, 2001	14.40	14.50	13.88	13.89
2347	NYSE	TKR	Mon, Sep 10, 2001	14.90	15.05	14.75	14.85
2346	NYSE	TKR	Fri, Sep 7, 2001	15.48	15.48	14.98	15.06
2345	NYSE	TKR	Thu, Sep 6, 2001	15.75	15.80	15.47	15.47
2344	NYSE	TKR	Wed, Sep 5, 2001	15.75	16.05	15.65	15.84
2343	NYSE	TKR	Tue, Sep 4, 2001	15.15	16.00	15.15	15.86
2342	NYSE	TKR	Fri, Aug 31, 2001	15.28	15.59	15.00	15.00
2341	NYSE	TKR	Thu, Aug 30, 2001	15.65	15.65	15.20	15.27
2340	NYSE	TKR	Wed, Aug 29, 2001	15.85	15.94	15.65	15.65
2339	NYSE	TKR	Tue, Aug 28, 2001	15.80	16.00	15.66	15.98
2338	NYSE	TKR	Mon, Aug 27, 2001	15.87	16.12	15.83	15.87
2337	NYSE	TKR	Fri, Aug 24, 2001	15.60	15.88	15.40	15.87
2336	NYSE	TKR	Thu, Aug 23, 2001	15.95	15.95	15.50	15.51
2335	NYSE	TKR	Wed, Aug 22, 2001	15.90	15.97	15.50	15.95
2334	NYSE	TKR	Tue, Aug 21, 2001	15.80	16.17	15.80	15.84
2333	NYSE	TKR	Mon, Aug 20, 2001	15.50	16.02	15.50	15.97
2332	NYSE	TKR	Fri, Aug 17, 2001	15.95	15.95	15.55	15.62
2331	NYSE	TKR	Thu, Aug 16, 2001	15.62	15.85	15.20	15.82
2330	NYSE	TKR	Wed, Aug 15, 2001	15.50	15.62	15.35	15.62
2329	NYSE	TKR	Tue, Aug 14, 2001	15.30	15.70	15.27	15.58
2328	NYSE	TKR	Mon, Aug 13, 2001	15.60	15.60	15.10	15.42
2327	NYSE	TKR	Fri, Aug 10, 2001	15.51	15.70	15.41	15.70
2326	NYSE	TKR	Thu, Aug 9, 2001	15.30	15.65	15.03	15.51
2325	NYSE	TKR	Wed, Aug 8, 2001	15.04	15.49	14.90	15.19
2324	NYSE	TKR	Tue, Aug 7, 2001	14.73	15.10	14.73	15.04
2323	NYSE	TKR	Mon, Aug 6, 2001	15.02	15.02	14.16	14.73
2322	NYSE	TKR	Fri, Aug 3, 2001	15.15	15.20	14.71	15.02
2321	NYSE	TKR	Thu, Aug 2, 2001	15.48	15.50	14.20	15.06
2320	NYSE	TKR	Wed, Aug 1, 2001	15.75	15.90	15.35	15.48
2319	NYSE	TKR	Tue, Jul 31, 2001	16.50	16.80	16.46	16.67
2318	NYSE	TKR	Mon, Jul 30, 2001	16.50	16.60	16.31	16.56
2317	NYSE	TKR	Fri, Jul 27, 2001	16.55	16.56	16.40	16.47
2316	NYSE	TKR	Thu, Jul 26, 2001	16.00	16.55	15.92	16.55
2315	NYSE	TKR	Wed, Jul 25, 2001	16.09	16.33	15.79	15.94
2314	NYSE	TKR	Tue, Jul 24, 2001	16.65	16.75	15.97	16.06
2313	NYSE	TKR	Mon, Jul 23, 2001	16.90	16.90	16.71	16.73
2312	NYSE	TKR	Fri, Jul 20, 2001	16.80	17.01	16.80	16.93
2311	NYSE	TKR	Thu, Jul 19, 2001	16.70	16.87	16.66	16.85
2310	NYSE	TKR	Wed, Jul 18, 2001	16.40	16.69	16.25	16.58
2309	NYSE	TKR	Tue, Jul 17, 2001	16.80	16.90	16.35	16.44
2308	NYSE	TKR	Mon, Jul 16, 2001	16.85	17.10	16.64	16.70
2307	NYSE	TKR	Fri, Jul 13, 2001	16.63	16.89	16.60	16.84
2306	NYSE	TKR	Thu, Jul 12, 2001	16.35	16.79	16.33	16.63
2305	NYSE	TKR	Wed, Jul 11, 2001	16.29	16.51	16.06	16.43
2304	NYSE	TKR	Tue, Jul 10, 2001	16.75	16.76	16.20	16.29
2303	NYSE	TKR	Mon, Jul 9, 2001	16.70	16.95	16.49	16.91
2302	NYSE	TKR	Fri, Jul 6, 2001	17.00	17.00	16.48	16.80
2301	NYSE	TKR	Thu, Jul 5, 2001	16.85	17.16	16.79	16.96
2300	NYSE	TKR	Tue, Jul 3, 2001	17.00	17.05	16.70	16.95
2299	NYSE	TKR	Mon, Jul 2, 2001	17.05	17.15	16.70	16.91
2298	NYSE	TKR	Fri, Jun 29, 2001	16.85	17.44	16.85	16.94
2297	NYSE	TKR	Thu, Jun 28, 2001	16.60	17.27	16.57	16.85
2296	NYSE	TKR	Wed, Jun 27, 2001	16.60	16.70	16.22	16.67
2295	NYSE	TKR	Tue, Jun 26, 2001	16.05	16.95	15.84	16.60
2294	NYSE	TKR	Mon, Jun 25, 2001	16.15	16.29	15.92	16.15
2293	NYSE	TKR	Fri, Jun 22, 2001	16.57	16.71	16.12	16.15
2292	NYSE	TKR	Thu, Jun 21, 2001	16.40	16.80	16.30	16.58
2291	NYSE	TKR	Wed, Jun 20, 2001	16.40	16.60	16.20	16.47
2290	NYSE	TKR	Tue, Jun 19, 2001	17.00	17.00	16.37	16.42
2289	NYSE	TKR	Mon, Jun 18, 2001	17.15	17.28	16.87	16.92
2288	NYSE	TKR	Fri, Jun 15, 2001	18.50	18.50	17.11	17.29
2287	NYSE	TKR	Thu, Jun 14, 2001	17.86	17.86	17.55	17.66
2286	NYSE	TKR	Wed, Jun 13, 2001	17.95	18.00	17.80	17.85
2285	NYSE	TKR	Tue, Jun 12, 2001	17.40	18.00	17.35	17.87
2284	NYSE	TKR	Mon, Jun 11, 2001	17.80	17.90	17.46	17.50
2283	NYSE	TKR	Fri, Jun 8, 2001	18.04	18.15	17.50	17.88
2282	NYSE	TKR	Thu, Jun 7, 2001	18.00	18.09	17.85	18.05
2281	NYSE	TKR	Wed, Jun 6, 2001	18.59	18.65	17.90	17.95
2280	NYSE	TKR	Tue, Jun 5, 2001	18.10	18.65	18.08	18.60
2279	NYSE	TKR	Mon, Jun 4, 2001	17.63	18.20	17.60	18.10
2278	NYSE	TKR	Fri, Jun 1, 2001	17.65	17.75	17.48	17.73
2277	NYSE	TKR	Thu, May 31, 2001	17.70	17.75	17.64	17.70
2276	NYSE	TKR	Wed, May 30, 2001	18.00	18.00	17.73	17.74
2275	NYSE	TKR	Tue, May 29, 2001	18.00	18.12	17.94	17.99
2274	NYSE	TKR	Fri, May 25, 2001	18.05	18.15	17.84	18.01
2273	NYSE	TKR	Thu, May 24, 2001	18.27	18.29	17.76	18.08
2272	NYSE	TKR	Wed, May 23, 2001	18.40	18.40	18.25	18.27
2271	NYSE	TKR	Tue, May 22, 2001	18.30	18.65	18.10	18.55
2270	NYSE	TKR	Mon, May 21, 2001	18.30	18.45	18.10	18.42
2269	NYSE	TKR	Fri, May 18, 2001	18.18	18.32	18.05	18.21
2268	NYSE	TKR	Thu, May 17, 2001	18.41	18.58	18.12	18.28
2267	NYSE	TKR	Wed, May 16, 2001	17.60	18.47	17.55	18.41
2266	NYSE	TKR	Tue, May 15, 2001	17.64	17.70	17.27	17.66
2265	NYSE	TKR	Mon, May 14, 2001	17.78	17.78	17.30	17.52
2264	NYSE	TKR	Fri, May 11, 2001	17.96	18.01	17.52	17.75
2263	NYSE	TKR	Thu, May 10, 2001	17.70	18.00	17.62	17.97
2262	NYSE	TKR	Wed, May 9, 2001	17.45	18.00	17.37	17.87
2261	NYSE	TKR	Tue, May 8, 2001	17.30	17.45	17.16	17.36
2260	NYSE	TKR	Mon, May 7, 2001	17.46	17.63	17.30	17.36
2259	NYSE	TKR	Fri, May 4, 2001	17.20	17.48	16.91	17.47
2258	NYSE	TKR	Thu, May 3, 2001	17.34	17.34	16.95	17.20
2257	NYSE	TKR	Wed, May 2, 2001	17.14	17.35	16.95	17.34
2256	NYSE	TKR	Tue, May 1, 2001	17.10	17.30	17.00	17.24
2255	NYSE	TKR	Mon, Apr 30, 2001	17.15	17.20	17.00	17.10
2254	NYSE	TKR	Fri, Apr 27, 2001	16.90	17.35	16.90	17.25
2253	NYSE	TKR	Thu, Apr 26, 2001	16.50	16.92	16.40	16.80
2252	NYSE	TKR	Wed, Apr 25, 2001	16.63	16.63	16.30	16.42
2251	NYSE	TKR	Tue, Apr 24, 2001	16.30	16.60	16.15	16.51
2250	NYSE	TKR	Mon, Apr 23, 2001	16.25	16.42	16.05	16.34
2249	NYSE	TKR	Fri, Apr 20, 2001	16.51	16.65	16.00	16.25
2248	NYSE	TKR	Thu, Apr 19, 2001	16.35	16.56	16.25	16.53
2247	NYSE	TKR	Wed, Apr 18, 2001	15.40	16.42	15.33	16.25
2246	NYSE	TKR	Tue, Apr 17, 2001	15.00	15.45	14.90	15.39
2245	NYSE	TKR	Mon, Apr 16, 2001	15.15	15.20	14.89	15.02
2244	NYSE	TKR	Thu, Apr 12, 2001	15.05	15.20	15.00	15.12
2243	NYSE	TKR	Wed, Apr 11, 2001	15.25	15.43	15.00	15.04
2242	NYSE	TKR	Tue, Apr 10, 2001	15.39	15.73	15.07	15.46
2241	NYSE	TKR	Mon, Apr 9, 2001	15.17	15.41	15.09	15.26
2240	NYSE	TKR	Fri, Apr 6, 2001	15.25	15.25	14.95	15.02
2239	NYSE	TKR	Thu, Apr 5, 2001	15.50	15.60	15.20	15.35
2238	NYSE	TKR	Wed, Apr 4, 2001	15.15	15.63	15.15	15.52
2237	NYSE	TKR	Tue, Apr 3, 2001	15.50	15.50	15.15	15.25
2236	NYSE	TKR	Mon, Apr 2, 2001	15.55	15.79	15.35	15.52
2235	NYSE	TKR	Fri, Mar 30, 2001	15.73	15.85	15.40	15.65
2234	NYSE	TKR	Thu, Mar 29, 2001	15.55	15.99	15.35	15.57
2233	NYSE	TKR	Wed, Mar 28, 2001	15.86	15.86	15.30	15.61
2232	NYSE	TKR	Tue, Mar 27, 2001	15.50	15.90	15.25	15.89
2231	NYSE	TKR	Mon, Mar 26, 2001	15.30	15.76	15.29	15.73
2230	NYSE	TKR	Fri, Mar 23, 2001	15.30	15.30	14.99	15.30
2229	NYSE	TKR	Thu, Mar 22, 2001	15.11	15.30	14.80	15.30
2228	NYSE	TKR	Wed, Mar 21, 2001	15.50	15.50	15.20	15.21
2227	NYSE	TKR	Tue, Mar 20, 2001	15.50	15.84	15.40	15.61
2226	NYSE	TKR	Mon, Mar 19, 2001	15.55	15.70	15.35	15.61
2225	NYSE	TKR	Fri, Mar 16, 2001	15.68	15.88	15.35	15.45
2224	NYSE	TKR	Thu, Mar 15, 2001	15.80	16.00	15.75	15.93
2223	NYSE	TKR	Wed, Mar 14, 2001	16.00	16.22	15.62	15.90
2222	NYSE	TKR	Tue, Mar 13, 2001	16.25	16.25	15.80	16.22
2221	NYSE	TKR	Mon, Mar 12, 2001	16.50	16.50	16.15	16.15
2220	NYSE	TKR	Fri, Mar 9, 2001	16.56	16.59	16.30	16.52
2219	NYSE	TKR	Thu, Mar 8, 2001	16.58	16.75	16.41	16.66
2218	NYSE	TKR	Wed, Mar 7, 2001	16.50	16.82	16.45	16.58
2217	NYSE	TKR	Tue, Mar 6, 2001	16.52	17.17	16.50	16.60
2216	NYSE	TKR	Mon, Mar 5, 2001	16.00	16.60	15.96	16.45
2215	NYSE	TKR	Fri, Mar 2, 2001	15.90	16.40	15.40	15.77
2214	NYSE	TKR	Thu, Mar 1, 2001	15.90	16.15	15.75	16.00
2213	NYSE	TKR	Wed, Feb 28, 2001	16.39	16.39	15.75	16.00
2212	NYSE	TKR	Tue, Feb 27, 2001	16.42	16.50	16.26	16.33
2211	NYSE	TKR	Mon, Feb 26, 2001	15.60	16.45	15.60	16.42
2210	NYSE	TKR	Fri, Feb 23, 2001	15.84	15.91	15.30	15.70
2209	NYSE	TKR	Thu, Feb 22, 2001	15.75	15.90	15.58	15.84
2208	NYSE	TKR	Wed, Feb 21, 2001	16.07	16.11	15.70	15.75
2207	NYSE	TKR	Tue, Feb 20, 2001	16.25	16.53	16.14	16.32
2206	NYSE	TKR	Fri, Feb 16, 2001	16.52	16.64	16.02	16.11
2205	NYSE	TKR	Thu, Feb 15, 2001	15.84	16.71	15.84	16.65
2204	NYSE	TKR	Wed, Feb 14, 2001	15.95	15.95	15.55	15.74
2203	NYSE	TKR	Tue, Feb 13, 2001	16.30	16.45	15.90	16.00
2202	NYSE	TKR	Mon, Feb 12, 2001	15.75	16.30	15.60	16.20
2201	NYSE	TKR	Fri, Feb 9, 2001	15.90	16.10	15.50	15.60
2200	NYSE	TKR	Thu, Feb 8, 2001	16.00	16.00	15.74	15.87
2199	NYSE	TKR	Wed, Feb 7, 2001	16.23	16.23	15.80	16.08
2198	NYSE	TKR	Tue, Feb 6, 2001	16.20	16.44	15.99	16.08
2197	NYSE	TKR	Mon, Feb 5, 2001	16.47	16.49	16.30	16.39
2196	NYSE	TKR	Fri, Feb 2, 2001	16.50	16.75	16.33	16.37
2195	NYSE	TKR	Thu, Feb 1, 2001	16.36	16.60	16.20	16.49
2194	NYSE	TKR	Wed, Jan 31, 2001	16.50	16.65	16.21	16.36
2193	NYSE	TKR	Tue, Jan 30, 2001	16.34	16.36	15.90	16.29
2192	NYSE	TKR	Mon, Jan 29, 2001	15.88	16.25	15.60	16.16
2191	NYSE	TKR	Fri, Jan 26, 2001	16.31	16.38	15.63	15.88
2190	NYSE	TKR	Thu, Jan 25, 2001	16.13	16.38	16.06	16.31
2189	NYSE	TKR	Wed, Jan 24, 2001	16.31	16.38	16.00	16.13
2188	NYSE	TKR	Tue, Jan 23, 2001	16.38	16.38	16.00	16.31
2187	NYSE	TKR	Mon, Jan 22, 2001	16.63	16.69	16.25	16.38
2186	NYSE	TKR	Fri, Jan 19, 2001	16.38	17.38	15.94	16.75
2185	NYSE	TKR	Thu, Jan 18, 2001	16.63	16.63	16.25	16.31
2184	NYSE	TKR	Wed, Jan 17, 2001	16.19	16.75	16.06	16.63
2183	NYSE	TKR	Tue, Jan 16, 2001	15.50	16.50	15.25	16.50
2182	NYSE	TKR	Fri, Jan 12, 2001	15.88	15.88	15.44	15.69
2181	NYSE	TKR	Thu, Jan 11, 2001	15.81	15.88	15.25	15.69
2180	NYSE	TKR	Wed, Jan 10, 2001	15.88	15.94	15.69	15.88
2179	NYSE	TKR	Tue, Jan 9, 2001	15.50	16.06	15.25	15.88
2178	NYSE	TKR	Mon, Jan 8, 2001	15.50	15.56	15.00	15.13
2177	NYSE	TKR	Fri, Jan 5, 2001	15.81	15.88	15.38	15.38
2176	NYSE	TKR	Thu, Jan 4, 2001	15.50	16.00	15.38	15.81
2175	NYSE	TKR	Wed, Jan 3, 2001	14.75	15.50	14.63	15.44
2174	NYSE	TKR	Tue, Jan 2, 2001	15.13	15.19	14.75	14.88
2173	NYSE	TKR	Fri, Dec 29, 2000	15.81	15.81	15.13	15.13
2172	NYSE	TKR	Thu, Dec 28, 2000	15.31	15.69	14.94	15.69
2171	NYSE	TKR	Wed, Dec 27, 2000	15.50	15.50	14.75	15.19
2170	NYSE	TKR	Tue, Dec 26, 2000	14.88	15.56	14.81	15.50
2169	NYSE	TKR	Fri, Dec 22, 2000	13.94	14.94	13.88	14.94
2168	NYSE	TKR	Thu, Dec 21, 2000	13.88	14.44	13.88	14.19
2167	NYSE	TKR	Wed, Dec 20, 2000	14.31	14.56	13.69	13.94
2166	NYSE	TKR	Tue, Dec 19, 2000	14.31	14.88	14.13	14.56
2165	NYSE	TKR	Mon, Dec 18, 2000	14.06	14.31	13.94	14.19
2164	NYSE	TKR	Fri, Dec 15, 2000	14.19	14.56	14.06	14.19
2163	NYSE	TKR	Thu, Dec 14, 2000	14.13	14.19	13.63	14.13
2162	NYSE	TKR	Wed, Dec 13, 2000	14.81	14.81	14.13	14.13
2161	NYSE	TKR	Tue, Dec 12, 2000	15.25	15.25	14.69	14.81
2160	NYSE	TKR	Mon, Dec 11, 2000	14.81	15.13	14.56	15.13
2159	NYSE	TKR	Fri, Dec 8, 2000	14.81	15.06	14.81	15.06
2158	NYSE	TKR	Thu, Dec 7, 2000	14.81	15.06	14.50	14.69
2157	NYSE	TKR	Wed, Dec 6, 2000	15.00	15.31	14.50	14.69
2156	NYSE	TKR	Tue, Dec 5, 2000	14.63	15.13	14.56	15.13
2155	NYSE	TKR	Mon, Dec 4, 2000	14.38	14.94	14.19	14.69
2154	NYSE	TKR	Fri, Dec 1, 2000	13.56	14.56	13.50	14.50
2153	NYSE	TKR	Thu, Nov 30, 2000	14.38	14.38	13.44	13.44
2152	NYSE	TKR	Wed, Nov 29, 2000	14.00	14.38	14.00	14.31
2151	NYSE	TKR	Tue, Nov 28, 2000	14.00	14.31	13.75	14.00
2150	NYSE	TKR	Mon, Nov 27, 2000	13.81	14.13	13.69	13.88
2149	NYSE	TKR	Fri, Nov 24, 2000	13.44	13.81	13.44	13.69
2148	NYSE	TKR	Wed, Nov 22, 2000	13.50	13.75	13.25	13.31
2147	NYSE	TKR	Tue, Nov 21, 2000	13.63	13.81	13.25	13.31
2146	NYSE	TKR	Mon, Nov 20, 2000	13.38	13.69	13.38	13.56
2145	NYSE	TKR	Fri, Nov 17, 2000	13.38	13.69	13.31	13.44
2144	NYSE	TKR	Thu, Nov 16, 2000	13.63	13.63	13.06	13.25
2143	NYSE	TKR	Wed, Nov 15, 2000	13.50	13.75	13.50	13.63
2142	NYSE	TKR	Tue, Nov 14, 2000	13.63	13.75	13.50	13.56
2141	NYSE	TKR	Mon, Nov 13, 2000	13.38	13.69	13.31	13.63
2140	NYSE	TKR	Fri, Nov 10, 2000	13.94	13.94	13.50	13.50
2139	NYSE	TKR	Thu, Nov 9, 2000	13.88	14.13	13.69	14.06
2138	NYSE	TKR	Wed, Nov 8, 2000	13.75	14.25	13.69	13.88
2137	NYSE	TKR	Tue, Nov 7, 2000	14.56	14.56	14.00	14.13
2136	NYSE	TKR	Mon, Nov 6, 2000	14.44	14.56	14.25	14.44
2135	NYSE	TKR	Fri, Nov 3, 2000	14.44	14.56	14.13	14.38
2134	NYSE	TKR	Thu, Nov 2, 2000	14.25	14.81	14.25	14.50
2133	NYSE	TKR	Wed, Nov 1, 2000	14.25	14.38	14.00	14.13
2132	NYSE	TKR	Tue, Oct 31, 2000	14.44	14.44	13.88	14.06
2131	NYSE	TKR	Mon, Oct 30, 2000	13.94	14.50	13.88	14.31
2130	NYSE	TKR	Fri, Oct 27, 2000	13.56	14.06	13.50	13.81
2129	NYSE	TKR	Thu, Oct 26, 2000	13.31	13.63	13.00	13.56
2128	NYSE	TKR	Wed, Oct 25, 2000	13.69	13.69	13.31	13.38
2127	NYSE	TKR	Tue, Oct 24, 2000	13.56	13.88	13.56	13.75
2126	NYSE	TKR	Mon, Oct 23, 2000	13.31	13.88	13.13	13.44
2125	NYSE	TKR	Fri, Oct 20, 2000	13.25	13.50	13.06	13.31
2124	NYSE	TKR	Thu, Oct 19, 2000	12.75	13.38	12.75	13.38
2123	NYSE	TKR	Wed, Oct 18, 2000	12.88	12.88	12.63	12.75
2122	NYSE	TKR	Tue, Oct 17, 2000	13.00	13.44	12.56	12.94
2121	NYSE	TKR	Mon, Oct 16, 2000	13.00	13.13	12.75	12.88
2120	NYSE	TKR	Fri, Oct 13, 2000	13.13	13.25	12.94	13.00
2119	NYSE	TKR	Thu, Oct 12, 2000	13.31	13.56	13.00	13.06
2118	NYSE	TKR	Wed, Oct 11, 2000	13.56	13.63	13.25	13.31
2117	NYSE	TKR	Tue, Oct 10, 2000	14.13	14.13	13.38	13.44
2116	NYSE	TKR	Mon, Oct 9, 2000	13.56	14.06	13.50	14.00
2115	NYSE	TKR	Fri, Oct 6, 2000	14.00	14.00	13.56	13.69
2114	NYSE	TKR	Thu, Oct 5, 2000	14.31	14.44	13.88	13.94
2113	NYSE	TKR	Wed, Oct 4, 2000	13.94	14.44	13.81	14.19
2112	NYSE	TKR	Tue, Oct 3, 2000	13.81	14.13	13.44	13.81
2111	NYSE	TKR	Mon, Oct 2, 2000	13.63	14.13	13.50	14.00
2110	NYSE	TKR	Fri, Sep 29, 2000	14.19	14.31	13.69	13.69
2109	NYSE	TKR	Thu, Sep 28, 2000	13.69	14.38	13.63	14.31
2108	NYSE	TKR	Wed, Sep 27, 2000	13.69	13.94	13.63	13.63
2107	NYSE	TKR	Tue, Sep 26, 2000	14.50	14.50	13.56	13.69
2106	NYSE	TKR	Mon, Sep 25, 2000	14.00	14.63	14.00	14.38
2105	NYSE	TKR	Fri, Sep 22, 2000	13.94	14.00	13.63	13.88
2104	NYSE	TKR	Thu, Sep 21, 2000	14.06	14.19	13.69	13.94
2103	NYSE	TKR	Wed, Sep 20, 2000	14.50	14.50	14.19	14.25
2102	NYSE	TKR	Tue, Sep 19, 2000	15.50	15.56	14.19	14.50
2101	NYSE	TKR	Mon, Sep 18, 2000	15.13	15.63	14.88	15.56
2100	NYSE	TKR	Fri, Sep 15, 2000	15.50	15.81	15.50	15.56
2099	NYSE	TKR	Thu, Sep 14, 2000	16.25	16.38	15.88	16.00
2098	NYSE	TKR	Wed, Sep 13, 2000	15.88	16.44	15.88	16.31
2097	NYSE	TKR	Tue, Sep 12, 2000	16.13	16.25	16.00	16.06
2096	NYSE	TKR	Mon, Sep 11, 2000	16.25	16.44	16.13	16.13
2095	NYSE	TKR	Fri, Sep 8, 2000	16.63	16.94	16.06	16.25
2094	NYSE	TKR	Thu, Sep 7, 2000	16.50	16.56	16.13	16.50
2093	NYSE	TKR	Wed, Sep 6, 2000	17.25	17.25	16.50	16.50
2092	NYSE	TKR	Tue, Sep 5, 2000	16.63	17.38	16.63	17.19
2091	NYSE	TKR	Fri, Sep 1, 2000	16.31	16.75	16.19	16.63
2090	NYSE	TKR	Thu, Aug 31, 2000	16.25	16.81	16.25	16.31
2089	NYSE	TKR	Wed, Aug 30, 2000	16.50	16.63	16.19	16.38
2088	NYSE	TKR	Tue, Aug 29, 2000	16.25	16.56	16.13	16.50
2087	NYSE	TKR	Mon, Aug 28, 2000	16.50	16.63	16.13	16.31
2086	NYSE	TKR	Fri, Aug 25, 2000	16.25	16.56	16.25	16.38
2085	NYSE	TKR	Thu, Aug 24, 2000	16.19	16.56	16.13	16.19
2084	NYSE	TKR	Wed, Aug 23, 2000	16.56	16.63	16.00	16.06
2083	NYSE	TKR	Tue, Aug 22, 2000	16.69	16.69	16.44	16.50
2082	NYSE	TKR	Mon, Aug 21, 2000	16.94	16.94	16.50	16.56
2081	NYSE	TKR	Fri, Aug 18, 2000	17.19	17.19	16.63	16.81
2080	NYSE	TKR	Thu, Aug 17, 2000	17.38	17.44	17.00	17.19
2079	NYSE	TKR	Wed, Aug 16, 2000	16.81	17.63	16.81	17.44
2078	NYSE	TKR	Tue, Aug 15, 2000	17.56	17.56	16.75	16.75
2077	NYSE	TKR	Mon, Aug 14, 2000	17.75	17.75	17.56	17.69
2076	NYSE	TKR	Fri, Aug 11, 2000	17.50	17.94	17.38	17.75
2075	NYSE	TKR	Thu, Aug 10, 2000	17.69	17.88	17.25	17.38
2074	NYSE	TKR	Wed, Aug 9, 2000	17.81	18.13	17.75	17.94
2073	NYSE	TKR	Tue, Aug 8, 2000	17.75	18.19	17.75	17.94
2072	NYSE	TKR	Mon, Aug 7, 2000	17.88	18.06	17.75	17.75
2071	NYSE	TKR	Fri, Aug 4, 2000	17.69	18.13	17.63	17.75
2070	NYSE	TKR	Thu, Aug 3, 2000	17.94	18.13	17.69	17.81
2069	NYSE	TKR	Wed, Aug 2, 2000	18.13	18.13	17.63	17.81
2068	NYSE	TKR	Tue, Aug 1, 2000	17.63	18.19	17.63	17.94
2067	NYSE	TKR	Mon, Jul 31, 2000	17.88	18.63	17.75	17.81
2066	NYSE	TKR	Fri, Jul 28, 2000	17.94	18.06	17.88	17.88
2065	NYSE	TKR	Thu, Jul 27, 2000	18.19	18.44	18.06	18.06
2064	NYSE	TKR	Wed, Jul 26, 2000	18.63	18.75	18.31	18.44
2063	NYSE	TKR	Tue, Jul 25, 2000	18.50	18.88	18.25	18.56
2062	NYSE	TKR	Mon, Jul 24, 2000	18.88	19.06	18.38	18.69
2061	NYSE	TKR	Fri, Jul 21, 2000	19.50	19.56	18.88	19.00
2060	NYSE	TKR	Thu, Jul 20, 2000	19.19	19.50	19.00	19.50
2059	NYSE	TKR	Wed, Jul 19, 2000	19.81	20.06	19.50	19.50
2058	NYSE	TKR	Tue, Jul 18, 2000	20.13	20.19	19.75	19.75
2057	NYSE	TKR	Mon, Jul 17, 2000	20.13	20.31	19.75	20.13
2056	NYSE	TKR	Fri, Jul 14, 2000	20.13	20.44	20.06	20.25
2055	NYSE	TKR	Thu, Jul 13, 2000	19.94	20.31	19.94	20.25
2054	NYSE	TKR	Wed, Jul 12, 2000	20.13	20.31	19.88	19.94
2053	NYSE	TKR	Tue, Jul 11, 2000	19.81	20.50	19.81	20.13
2052	NYSE	TKR	Mon, Jul 10, 2000	19.63	20.00	19.63	19.81
2051	NYSE	TKR	Fri, Jul 7, 2000	19.63	19.75	19.56	19.56
2050	NYSE	TKR	Thu, Jul 6, 2000	19.69	19.69	19.25	19.63
2049	NYSE	TKR	Wed, Jul 5, 2000	19.88	19.94	19.50	19.69
2048	NYSE	TKR	Mon, Jul 3, 2000	18.63	19.75	18.56	19.75
2047	NYSE	TKR	Fri, Jun 30, 2000	18.88	19.00	18.56	18.63
2046	NYSE	TKR	Thu, Jun 29, 2000	18.88	19.00	18.75	18.75
2045	NYSE	TKR	Wed, Jun 28, 2000	18.75	19.25	18.25	19.02
2044	NYSE	TKR	Tue, Jun 27, 2000	18.25	19.00	18.25	18.75
2043	NYSE	TKR	Mon, Jun 26, 2000	18.38	19.00	18.31	18.38
2042	NYSE	TKR	Fri, Jun 23, 2000	18.00	18.38	17.88	18.31
2041	NYSE	TKR	Thu, Jun 22, 2000	18.06	18.25	17.88	17.88
2040	NYSE	TKR	Wed, Jun 21, 2000	18.50	18.56	18.06	18.19
2039	NYSE	TKR	Tue, Jun 20, 2000	18.88	18.88	18.44	18.50
2038	NYSE	TKR	Mon, Jun 19, 2000	18.81	18.94	18.63	18.75
2037	NYSE	TKR	Fri, Jun 16, 2000	19.63	19.69	18.75	18.81
2036	NYSE	TKR	Thu, Jun 15, 2000	19.75	19.81	19.63	19.75
2035	NYSE	TKR	Wed, Jun 14, 2000	19.50	19.94	19.50	19.75
2034	NYSE	TKR	Tue, Jun 13, 2000	19.13	19.63	19.06	19.50
2033	NYSE	TKR	Mon, Jun 12, 2000	19.44	19.50	19.25	19.25
2032	NYSE	TKR	Fri, Jun 9, 2000	19.25	19.44	19.13	19.31
2031	NYSE	TKR	Thu, Jun 8, 2000	19.13	19.56	18.88	19.06
2030	NYSE	TKR	Wed, Jun 7, 2000	19.88	19.88	19.13	19.25
2029	NYSE	TKR	Tue, Jun 6, 2000	20.13	20.63	19.81	19.88
2028	NYSE	TKR	Mon, Jun 5, 2000	19.63	20.81	19.50	20.06
2027	NYSE	TKR	Fri, Jun 2, 2000	19.63	20.00	19.44	19.69
2026	NYSE	TKR	Thu, Jun 1, 2000	18.75	19.69	18.75	19.63
2025	NYSE	TKR	Wed, May 31, 2000	19.00	19.25	18.75	18.88
2024	NYSE	TKR	Tue, May 30, 2000	18.88	19.38	18.81	19.25
2023	NYSE	TKR	Fri, May 26, 2000	19.00	19.25	18.94	19.06
2022	NYSE	TKR	Thu, May 25, 2000	19.56	19.88	18.94	18.94
2021	NYSE	TKR	Wed, May 24, 2000	19.75	19.94	19.56	19.69
2020	NYSE	TKR	Tue, May 23, 2000	19.63	20.00	19.44	19.75
2019	NYSE	TKR	Mon, May 22, 2000	19.88	19.94	19.69	19.81
2018	NYSE	TKR	Fri, May 19, 2000	20.06	20.50	19.69	19.75
2017	NYSE	TKR	Thu, May 18, 2000	20.75	20.75	20.13	20.13
2016	NYSE	TKR	Wed, May 17, 2000	20.88	20.88	20.50	20.81
2015	NYSE	TKR	Tue, May 16, 2000	20.81	21.25	20.56	21.06
2014	NYSE	TKR	Mon, May 15, 2000	20.81	21.06	20.50	20.88
2013	NYSE	TKR	Fri, May 12, 2000	20.63	21.25	20.50	20.94
2012	NYSE	TKR	Thu, May 11, 2000	19.88	21.00	19.88	20.81
2011	NYSE	TKR	Wed, May 10, 2000	19.75	20.50	19.63	19.81
2010	NYSE	TKR	Tue, May 9, 2000	20.56	20.88	20.00	20.13
2009	NYSE	TKR	Mon, May 8, 2000	20.75	21.50	20.63	20.81
2008	NYSE	TKR	Fri, May 5, 2000	21.50	21.50	20.63	20.88
2007	NYSE	TKR	Thu, May 4, 2000	20.56	21.81	20.56	21.50
2006	NYSE	TKR	Wed, May 3, 2000	19.50	20.56	19.50	20.56
2005	NYSE	TKR	Tue, May 2, 2000	19.13	19.56	19.06	19.56
2004	NYSE	TKR	Mon, May 1, 2000	18.25	19.31	18.25	19.13
2003	NYSE	TKR	Fri, Apr 28, 2000	18.25	18.56	18.06	18.50
2002	NYSE	TKR	Thu, Apr 27, 2000	18.19	18.31	17.88	18.25
2001	NYSE	TKR	Wed, Apr 26, 2000	18.19	18.44	17.88	18.31
2000	NYSE	TKR	Tue, Apr 25, 2000	17.25	18.38	17.19	18.19
1999	NYSE	TKR	Mon, Apr 24, 2000	17.00	17.19	16.88	17.13
1998	NYSE	TKR	Thu, Apr 20, 2000	16.75	17.06	16.56	17.06
1997	NYSE	TKR	Wed, Apr 19, 2000	16.38	16.81	16.13	16.56
1996	NYSE	TKR	Tue, Apr 18, 2000	15.75	16.50	15.50	16.31
1995	NYSE	TKR	Mon, Apr 17, 2000	15.94	16.00	15.63	15.88
1994	NYSE	TKR	Fri, Apr 14, 2000	16.75	16.75	15.50	15.94
1993	NYSE	TKR	Thu, Apr 13, 2000	16.75	17.13	16.63	16.69
1992	NYSE	TKR	Wed, Apr 12, 2000	16.38	17.13	16.38	16.81
1991	NYSE	TKR	Tue, Apr 11, 2000	16.50	16.56	16.00	16.25
1990	NYSE	TKR	Mon, Apr 10, 2000	16.00	16.50	15.88	16.25
1989	NYSE	TKR	Fri, Apr 7, 2000	16.00	16.25	15.81	16.19
1988	NYSE	TKR	Thu, Apr 6, 2000	16.06	16.44	16.00	16.25
1987	NYSE	TKR	Wed, Apr 5, 2000	16.19	16.19	15.88	15.94
1986	NYSE	TKR	Tue, Apr 4, 2000	16.50	16.63	15.63	16.19
1985	NYSE	TKR	Mon, Apr 3, 2000	16.13	16.56	16.06	16.38
1984	NYSE	TKR	Fri, Mar 31, 2000	16.25	16.50	16.06	16.25
1983	NYSE	TKR	Thu, Mar 30, 2000	15.81	16.31	15.56	16.13
1982	NYSE	TKR	Wed, Mar 29, 2000	15.81	15.94	15.44	15.81
1981	NYSE	TKR	Tue, Mar 28, 2000	15.94	16.19	15.69	15.69
1980	NYSE	TKR	Mon, Mar 27, 2000	15.88	16.25	15.81	15.94
1979	NYSE	TKR	Fri, Mar 24, 2000	16.50	16.63	15.88	16.13
1978	NYSE	TKR	Thu, Mar 23, 2000	16.13	16.81	16.13	16.44
1977	NYSE	TKR	Wed, Mar 22, 2000	16.50	16.50	16.19	16.38
1976	NYSE	TKR	Tue, Mar 21, 2000	16.13	16.38	15.88	16.38
1975	NYSE	TKR	Mon, Mar 20, 2000	16.00	16.50	15.81	16.00
1974	NYSE	TKR	Fri, Mar 17, 2000	15.94	16.63	15.88	16.38
1973	NYSE	TKR	Thu, Mar 16, 2000	15.50	16.56	15.44	16.00
1972	NYSE	TKR	Wed, Mar 15, 2000	14.81	15.44	14.69	15.13
1971	NYSE	TKR	Tue, Mar 14, 2000	14.63	15.19	14.56	14.81
1970	NYSE	TKR	Mon, Mar 13, 2000	15.00	15.00	14.56	14.75
1969	NYSE	TKR	Fri, Mar 10, 2000	14.75	15.13	14.38	15.00
1968	NYSE	TKR	Thu, Mar 9, 2000	14.75	15.00	14.50	14.88
1967	NYSE	TKR	Wed, Mar 8, 2000	14.38	14.75	14.25	14.63
1966	NYSE	TKR	Tue, Mar 7, 2000	14.38	14.75	14.31	14.50
1965	NYSE	TKR	Mon, Mar 6, 2000	14.50	14.69	14.13	14.56
1964	NYSE	TKR	Fri, Mar 3, 2000	14.06	14.94	14.06	14.75
1963	NYSE	TKR	Thu, Mar 2, 2000	14.56	14.63	14.00	14.06
1962	NYSE	TKR	Wed, Mar 1, 2000	14.31	14.44	14.13	14.38
1961	NYSE	TKR	Tue, Feb 29, 2000	14.94	15.13	14.25	14.31
1960	NYSE	TKR	Mon, Feb 28, 2000	13.88	15.06	13.69	14.69
1959	NYSE	TKR	Fri, Feb 25, 2000	14.00	14.31	13.50	13.50
1958	NYSE	TKR	Thu, Feb 24, 2000	14.06	14.31	13.88	14.00
1957	NYSE	TKR	Wed, Feb 23, 2000	13.94	14.50	13.94	14.06
1956	NYSE	TKR	Tue, Feb 22, 2000	14.00	14.25	13.88	14.25
1955	NYSE	TKR	Fri, Feb 18, 2000	14.25	14.25	13.88	14.00
1954	NYSE	TKR	Thu, Feb 17, 2000	14.63	14.75	14.13	14.19
1953	NYSE	TKR	Wed, Feb 16, 2000	14.75	15.06	14.38	14.69
1952	NYSE	TKR	Tue, Feb 15, 2000	14.88	15.50	14.50	15.13
1951	NYSE	TKR	Mon, Feb 14, 2000	14.63	15.00	14.50	14.75
1950	NYSE	TKR	Fri, Feb 11, 2000	14.81	15.00	14.25	14.50
1949	NYSE	TKR	Thu, Feb 10, 2000	15.00	15.06	14.63	14.69
1948	NYSE	TKR	Wed, Feb 9, 2000	15.00	15.25	14.88	14.94
1947	NYSE	TKR	Tue, Feb 8, 2000	15.44	15.63	15.00	15.06
1946	NYSE	TKR	Mon, Feb 7, 2000	15.56	15.63	15.25	15.44
1945	NYSE	TKR	Fri, Feb 4, 2000	15.94	15.94	15.25	15.31
1944	NYSE	TKR	Thu, Feb 3, 2000	15.88	16.00	15.63	15.94
1943	NYSE	TKR	Wed, Feb 2, 2000	16.50	16.56	15.94	16.00
1942	NYSE	TKR	Tue, Feb 1, 2000	16.31	16.63	16.19	16.50
1941	NYSE	TKR	Mon, Jan 31, 2000	15.81	16.50	15.75	16.31
1940	NYSE	TKR	Fri, Jan 28, 2000	16.25	16.44	15.38	15.56
1939	NYSE	TKR	Thu, Jan 27, 2000	16.63	16.88	16.25	16.38
1938	NYSE	TKR	Wed, Jan 26, 2000	16.88	16.94	16.38	16.75
1937	NYSE	TKR	Tue, Jan 25, 2000	17.50	17.50	16.88	17.00
1936	NYSE	TKR	Mon, Jan 24, 2000	18.19	18.19	17.38	17.50
1935	NYSE	TKR	Fri, Jan 21, 2000	18.19	18.38	17.75	18.13
1934	NYSE	TKR	Thu, Jan 20, 2000	19.69	19.69	18.31	18.44
1933	NYSE	TKR	Wed, Jan 19, 2000	20.00	20.19	19.88	19.94
1932	NYSE	TKR	Tue, Jan 18, 2000	19.88	20.06	19.63	20.00
1931	NYSE	TKR	Fri, Jan 14, 2000	19.75	20.06	19.75	20.00
1930	NYSE	TKR	Thu, Jan 13, 2000	19.94	20.06	19.75	19.75
1929	NYSE	TKR	Wed, Jan 12, 2000	19.94	19.94	19.50	19.81
1928	NYSE	TKR	Tue, Jan 11, 2000	20.63	20.69	19.81	20.06
1927	NYSE	TKR	Mon, Jan 10, 2000	20.50	20.69	20.13	20.44
1926	NYSE	TKR	Fri, Jan 7, 2000	19.94	20.38	19.94	20.25
1925	NYSE	TKR	Thu, Jan 6, 2000	19.13	20.13	19.13	19.81
1924	NYSE	TKR	Wed, Jan 5, 2000	18.88	19.19	18.56	19.06
1923	NYSE	TKR	Tue, Jan 4, 2000	19.81	20.00	18.44	18.69
1922	NYSE	TKR	Mon, Jan 3, 2000	20.50	20.81	19.81	19.88
1921	NYSE	TKR	Fri, Dec 31, 1999	19.63	20.56	19.50	20.44
1920	NYSE	TKR	Thu, Dec 30, 1999	19.50	19.88	19.50	19.75
1919	NYSE	TKR	Wed, Dec 29, 1999	19.38	19.69	19.19	19.63
1918	NYSE	TKR	Tue, Dec 28, 1999	18.88	19.56	18.81	19.44
1917	NYSE	TKR	Mon, Dec 27, 1999	18.75	19.13	18.75	18.81
1916	NYSE	TKR	Thu, Dec 23, 1999	18.25	18.81	18.13	18.63
1915	NYSE	TKR	Wed, Dec 22, 1999	18.13	18.44	18.06	18.25
1914	NYSE	TKR	Tue, Dec 21, 1999	18.19	18.44	17.88	18.25
1913	NYSE	TKR	Mon, Dec 20, 1999	18.50	18.81	18.00	18.19
1912	NYSE	TKR	Fri, Dec 17, 1999	18.69	18.94	18.44	18.63
1911	NYSE	TKR	Thu, Dec 16, 1999	18.69	18.69	18.22	18.44
1910	NYSE	TKR	Wed, Dec 15, 1999	18.69	18.81	18.38	18.69
1909	NYSE	TKR	Tue, Dec 14, 1999	18.13	19.13	18.06	18.75
1908	NYSE	TKR	Mon, Dec 13, 1999	18.38	18.88	18.25	18.25
1907	NYSE	TKR	Fri, Dec 10, 1999	18.38	18.50	18.13	18.50
1906	NYSE	TKR	Thu, Dec 9, 1999	19.25	19.25	18.06	18.25
1905	NYSE	TKR	Wed, Dec 8, 1999	19.19	19.56	19.13	19.25
1904	NYSE	TKR	Tue, Dec 7, 1999	19.00	19.69	18.94	19.38
1903	NYSE	TKR	Mon, Dec 6, 1999	18.38	19.44	18.31	19.00
1902	NYSE	TKR	Fri, Dec 3, 1999	18.69	18.88	18.38	18.50
1901	NYSE	TKR	Thu, Dec 2, 1999	18.38	18.88	18.25	18.63
1900	NYSE	TKR	Wed, Dec 1, 1999	18.94	19.00	18.25	18.38
1899	NYSE	TKR	Tue, Nov 30, 1999	17.75	19.13	17.63	19.13
1898	NYSE	TKR	Mon, Nov 29, 1999	17.63	17.88	17.38	17.56
1897	NYSE	TKR	Fri, Nov 26, 1999	17.63	17.75	17.50	17.63
1896	NYSE	TKR	Wed, Nov 24, 1999	18.25	18.25	17.50	17.75
1895	NYSE	TKR	Tue, Nov 23, 1999	18.25	18.56	18.25	18.25
1894	NYSE	TKR	Mon, Nov 22, 1999	18.25	18.44	17.75	18.38
1893	NYSE	TKR	Fri, Nov 19, 1999	18.69	18.69	18.00	18.25
1892	NYSE	TKR	Thu, Nov 18, 1999	19.00	19.06	18.63	18.81
1891	NYSE	TKR	Wed, Nov 17, 1999	19.00	19.13	18.13	19.00
1890	NYSE	TKR	Tue, Nov 16, 1999	18.88	19.38	18.81	19.19
1889	NYSE	TKR	Mon, Nov 15, 1999	17.88	18.88	17.88	18.75
1888	NYSE	TKR	Fri, Nov 12, 1999	18.50	18.69	18.13	18.19
1887	NYSE	TKR	Thu, Nov 11, 1999	18.19	18.63	18.19	18.56
1886	NYSE	TKR	Wed, Nov 10, 1999	18.13	18.50	18.00	18.19
1885	NYSE	TKR	Tue, Nov 9, 1999	18.75	18.88	18.06	18.31
1884	NYSE	TKR	Mon, Nov 8, 1999	18.38	18.75	18.38	18.69
1883	NYSE	TKR	Fri, Nov 5, 1999	18.50	18.63	18.25	18.50
1882	NYSE	TKR	Thu, Nov 4, 1999	18.44	18.50	18.06	18.38
1881	NYSE	TKR	Wed, Nov 3, 1999	18.31	18.50	18.25	18.31
1880	NYSE	TKR	Tue, Nov 2, 1999	18.00	18.75	18.00	18.31
1879	NYSE	TKR	Mon, Nov 1, 1999	17.94	18.19	17.88	18.19
1878	NYSE	TKR	Fri, Oct 29, 1999	18.00	18.00	17.75	17.94
1877	NYSE	TKR	Thu, Oct 28, 1999	18.06	18.13	17.75	17.88
1876	NYSE	TKR	Wed, Oct 27, 1999	17.88	18.06	17.81	17.94
1875	NYSE	TKR	Tue, Oct 26, 1999	17.81	18.38	17.75	17.75
1874	NYSE	TKR	Mon, Oct 25, 1999	17.75	18.06	17.56	17.88
1873	NYSE	TKR	Fri, Oct 22, 1999	17.50	17.88	17.50	17.69
1872	NYSE	TKR	Thu, Oct 21, 1999	17.13	17.44	17.13	17.38
1871	NYSE	TKR	Wed, Oct 20, 1999	17.50	17.56	17.13	17.13
1870	NYSE	TKR	Tue, Oct 19, 1999	17.88	18.00	17.38	17.56
1869	NYSE	TKR	Mon, Oct 18, 1999	17.50	18.38	17.44	17.88
1868	NYSE	TKR	Fri, Oct 15, 1999	17.63	17.63	17.31	17.56
1867	NYSE	TKR	Thu, Oct 14, 1999	17.75	17.94	17.44	17.63
1866	NYSE	TKR	Wed, Oct 13, 1999	17.63	17.94	17.56	17.81
1865	NYSE	TKR	Tue, Oct 12, 1999	18.06	18.19	17.75	17.75
1864	NYSE	TKR	Mon, Oct 11, 1999	17.88	18.13	17.81	18.06
1863	NYSE	TKR	Fri, Oct 8, 1999	17.63	18.00	17.63	18.00
1862	NYSE	TKR	Thu, Oct 7, 1999	18.13	18.13	17.75	17.88
1861	NYSE	TKR	Wed, Oct 6, 1999	17.44	18.19	17.38	18.06
1860	NYSE	TKR	Tue, Oct 5, 1999	16.75	17.75	16.56	17.56
1859	NYSE	TKR	Mon, Oct 4, 1999	16.19	16.63	16.00	16.38
1858	NYSE	TKR	Fri, Oct 1, 1999	16.13	16.25	15.63	15.94
1857	NYSE	TKR	Thu, Sep 30, 1999	16.13	16.50	15.88	16.13
1856	NYSE	TKR	Wed, Sep 29, 1999	16.00	16.19	15.94	16.00
1855	NYSE	TKR	Tue, Sep 28, 1999	16.13	16.13	15.75	16.00
1854	NYSE	TKR	Mon, Sep 27, 1999	16.31	16.44	16.06	16.13
1853	NYSE	TKR	Fri, Sep 24, 1999	16.25	16.44	16.00	16.31
1852	NYSE	TKR	Thu, Sep 23, 1999	16.50	16.50	16.13	16.19
1851	NYSE	TKR	Wed, Sep 22, 1999	16.50	16.75	16.38	16.50
1850	NYSE	TKR	Tue, Sep 21, 1999	16.81	17.00	16.50	16.75
1849	NYSE	TKR	Mon, Sep 20, 1999	17.25	17.31	17.00	17.00
1848	NYSE	TKR	Fri, Sep 17, 1999	17.25	17.50	17.25	17.25
1847	NYSE	TKR	Thu, Sep 16, 1999	17.06	17.31	17.00	17.25
1846	NYSE	TKR	Wed, Sep 15, 1999	17.38	17.50	16.88	17.13
1845	NYSE	TKR	Tue, Sep 14, 1999	17.25	17.44	17.06	17.31
1844	NYSE	TKR	Mon, Sep 13, 1999	17.31	17.44	17.13	17.38
1843	NYSE	TKR	Fri, Sep 10, 1999	17.56	17.56	17.25	17.31
1842	NYSE	TKR	Thu, Sep 9, 1999	17.25	17.63	17.19	17.50
1841	NYSE	TKR	Wed, Sep 8, 1999	17.38	17.38	17.19	17.38
1840	NYSE	TKR	Tue, Sep 7, 1999	17.63	17.63	17.25	17.38
1839	NYSE	TKR	Fri, Sep 3, 1999	17.56	17.63	17.38	17.63
1838	NYSE	TKR	Thu, Sep 2, 1999	17.63	17.69	17.31	17.56
1837	NYSE	TKR	Wed, Sep 1, 1999	17.56	17.75	17.44	17.75
1836	NYSE	TKR	Tue, Aug 31, 1999	17.75	17.81	17.38	17.56
1835	NYSE	TKR	Mon, Aug 30, 1999	18.13	18.13	17.50	17.69
1834	NYSE	TKR	Fri, Aug 27, 1999	18.50	18.50	18.00	18.25
1833	NYSE	TKR	Thu, Aug 26, 1999	18.44	18.44	18.13	18.38
1832	NYSE	TKR	Wed, Aug 25, 1999	18.25	18.69	18.25	18.69
1831	NYSE	TKR	Tue, Aug 24, 1999	18.44	18.44	17.75	18.31
1830	NYSE	TKR	Mon, Aug 23, 1999	18.06	18.50	18.06	18.44
1829	NYSE	TKR	Fri, Aug 20, 1999	17.63	18.13	17.63	18.06
1828	NYSE	TKR	Thu, Aug 19, 1999	17.56	17.56	17.25	17.50
1827	NYSE	TKR	Wed, Aug 18, 1999	18.25	18.25	17.56	17.69
1826	NYSE	TKR	Tue, Aug 17, 1999	18.38	18.63	18.25	18.56
1825	NYSE	TKR	Mon, Aug 16, 1999	17.63	18.38	17.25	18.31
1824	NYSE	TKR	Fri, Aug 13, 1999	17.31	17.50	17.19	17.50
1823	NYSE	TKR	Thu, Aug 12, 1999	17.63	17.63	17.25	17.38
1822	NYSE	TKR	Wed, Aug 11, 1999	17.00	17.69	16.81	17.63
1821	NYSE	TKR	Tue, Aug 10, 1999	17.31	17.38	16.88	17.00
1820	NYSE	TKR	Mon, Aug 9, 1999	17.56	17.63	16.94	17.31
1819	NYSE	TKR	Fri, Aug 6, 1999	17.13	17.63	17.06	17.44
1818	NYSE	TKR	Thu, Aug 5, 1999	16.88	17.19	16.56	17.06
1817	NYSE	TKR	Wed, Aug 4, 1999	16.69	17.00	16.63	16.75
1816	NYSE	TKR	Tue, Aug 3, 1999	17.13	17.31	16.75	16.81
1815	NYSE	TKR	Mon, Aug 2, 1999	16.63	17.25	16.50	17.13
1814	NYSE	TKR	Fri, Jul 30, 1999	16.50	17.06	16.50	16.50
1813	NYSE	TKR	Thu, Jul 29, 1999	16.88	16.88	16.25	16.50
1812	NYSE	TKR	Wed, Jul 28, 1999	17.19	17.19	16.56	16.88
1811	NYSE	TKR	Tue, Jul 27, 1999	17.38	17.44	17.06	17.19
1810	NYSE	TKR	Mon, Jul 26, 1999	17.56	17.56	17.25	17.31
1809	NYSE	TKR	Fri, Jul 23, 1999	17.56	17.63	17.25	17.50
1808	NYSE	TKR	Thu, Jul 22, 1999	17.94	18.06	17.56	17.69
1807	NYSE	TKR	Wed, Jul 21, 1999	17.63	18.06	17.63	17.88
1806	NYSE	TKR	Tue, Jul 20, 1999	17.81	18.19	17.38	17.75
1805	NYSE	TKR	Mon, Jul 19, 1999	18.63	18.63	17.69	17.75
1804	NYSE	TKR	Fri, Jul 16, 1999	17.63	18.06	17.50	18.06
1803	NYSE	TKR	Thu, Jul 15, 1999	17.38	17.69	17.38	17.63
1802	NYSE	TKR	Wed, Jul 14, 1999	18.00	18.00	17.31	17.31
1801	NYSE	TKR	Tue, Jul 13, 1999	18.00	18.13	17.94	17.94
1800	NYSE	TKR	Mon, Jul 12, 1999	18.13	18.75	17.88	17.94
1799	NYSE	TKR	Fri, Jul 9, 1999	17.50	18.38	17.50	18.13
1798	NYSE	TKR	Thu, Jul 8, 1999	18.00	18.00	17.50	17.50
1797	NYSE	TKR	Wed, Jul 7, 1999	18.06	18.06	17.56	18.00
1796	NYSE	TKR	Tue, Jul 6, 1999	18.69	18.69	18.19	18.19
1795	NYSE	TKR	Fri, Jul 2, 1999	19.13	19.31	18.50	18.69
1794	NYSE	TKR	Thu, Jul 1, 1999	19.63	19.69	18.94	19.06
1793	NYSE	TKR	Wed, Jun 30, 1999	19.19	19.50	19.00	19.50
1792	NYSE	TKR	Tue, Jun 29, 1999	18.50	19.31	18.50	19.19
1791	NYSE	TKR	Mon, Jun 28, 1999	18.75	19.06	18.63	18.81
1790	NYSE	TKR	Fri, Jun 25, 1999	18.75	18.94	18.56	18.69
1789	NYSE	TKR	Thu, Jun 24, 1999	19.88	19.88	18.88	19.00
1788	NYSE	TKR	Wed, Jun 23, 1999	20.25	20.38	19.88	20.00
1787	NYSE	TKR	Tue, Jun 22, 1999	20.19	20.69	20.06	20.31
1786	NYSE	TKR	Mon, Jun 21, 1999	19.13	20.50	18.75	20.44
1785	NYSE	TKR	Fri, Jun 18, 1999	20.00	20.19	19.88	20.13
1784	NYSE	TKR	Thu, Jun 17, 1999	19.44	20.25	19.44	20.06
1783	NYSE	TKR	Wed, Jun 16, 1999	19.94	20.13	19.69	19.88
1782	NYSE	TKR	Tue, Jun 15, 1999	19.88	20.00	19.63	19.88
1781	NYSE	TKR	Mon, Jun 14, 1999	19.69	20.13	19.69	19.88
1780	NYSE	TKR	Fri, Jun 11, 1999	20.75	20.88	19.38	19.56
1779	NYSE	TKR	Thu, Jun 10, 1999	20.38	20.88	20.25	20.50
1778	NYSE	TKR	Wed, Jun 9, 1999	21.00	21.31	20.50	20.56
1777	NYSE	TKR	Tue, Jun 8, 1999	21.56	21.63	20.94	20.94
1776	NYSE	TKR	Mon, Jun 7, 1999	21.00	22.19	20.75	21.56
1775	NYSE	TKR	Fri, Jun 4, 1999	20.19	20.75	20.13	20.75
1774	NYSE	TKR	Thu, Jun 3, 1999	20.44	20.81	20.19	20.31
1773	NYSE	TKR	Wed, Jun 2, 1999	20.50	20.75	20.00	20.44
1772	NYSE	TKR	Tue, Jun 1, 1999	20.63	20.63	20.13	20.38
1771	NYSE	TKR	Fri, May 28, 1999	20.19	20.69	20.19	20.56
1770	NYSE	TKR	Thu, May 27, 1999	20.94	20.94	19.88	20.06
1769	NYSE	TKR	Wed, May 26, 1999	20.25	21.00	20.25	20.94
1768	NYSE	TKR	Tue, May 25, 1999	21.06	21.06	20.25	20.25
1767	NYSE	TKR	Mon, May 24, 1999	21.94	21.94	20.75	21.31
1766	NYSE	TKR	Fri, May 21, 1999	21.94	21.94	21.50	21.81
1765	NYSE	TKR	Thu, May 20, 1999	21.88	21.88	21.31	21.81
1764	NYSE	TKR	Wed, May 19, 1999	22.00	22.44	21.88	22.19
1763	NYSE	TKR	Tue, May 18, 1999	22.88	22.88	21.50	21.56
1762	NYSE	TKR	Mon, May 17, 1999	23.13	23.31	22.81	22.88
1761	NYSE	TKR	Fri, May 14, 1999	23.81	23.81	22.63	22.88
1760	NYSE	TKR	Thu, May 13, 1999	24.31	24.69	23.69	24.06
1759	NYSE	TKR	Wed, May 12, 1999	25.00	25.00	23.75	24.56
1758	NYSE	TKR	Tue, May 11, 1999	24.75	25.81	24.75	25.13
1757	NYSE	TKR	Mon, May 10, 1999	24.94	25.44	24.63	24.75
1756	NYSE	TKR	Fri, May 7, 1999	24.88	25.38	24.56	25.13
1755	NYSE	TKR	Thu, May 6, 1999	24.13	25.00	24.13	24.69
1754	NYSE	TKR	Wed, May 5, 1999	23.63	24.44	23.50	24.44
1753	NYSE	TKR	Tue, May 4, 1999	22.50	23.88	22.50	23.75
1752	NYSE	TKR	Mon, May 3, 1999	22.25	22.81	22.00	22.75
1751	NYSE	TKR	Fri, Apr 30, 1999	21.50	22.44	21.50	22.31
1750	NYSE	TKR	Thu, Apr 29, 1999	21.63	22.00	21.13	21.25
1749	NYSE	TKR	Wed, Apr 28, 1999	20.38	22.25	20.38	21.50
1748	NYSE	TKR	Tue, Apr 27, 1999	20.75	20.75	20.00	20.38
1747	NYSE	TKR	Mon, Apr 26, 1999	20.13	21.00	20.13	20.56
1746	NYSE	TKR	Fri, Apr 23, 1999	20.00	20.13	19.81	19.88
1745	NYSE	TKR	Thu, Apr 22, 1999	19.63	19.88	18.94	19.81
1744	NYSE	TKR	Wed, Apr 21, 1999	19.25	19.75	19.19	19.38
1743	NYSE	TKR	Tue, Apr 20, 1999	19.13	20.00	19.13	20.00
1742	NYSE	TKR	Mon, Apr 19, 1999	20.50	20.63	19.50	19.56
1741	NYSE	TKR	Fri, Apr 16, 1999	19.13	20.38	19.00	19.75
1740	NYSE	TKR	Thu, Apr 15, 1999	18.50	19.00	18.50	18.75
1739	NYSE	TKR	Wed, Apr 14, 1999	17.00	18.50	16.97	18.44
1738	NYSE	TKR	Tue, Apr 13, 1999	16.63	17.69	16.63	17.00
1737	NYSE	TKR	Mon, Apr 12, 1999	16.00	16.94	16.00	16.69
1736	NYSE	TKR	Fri, Apr 9, 1999	16.06	16.25	16.00	16.06
1735	NYSE	TKR	Thu, Apr 8, 1999	16.00	16.38	15.94	16.06
1734	NYSE	TKR	Wed, Apr 7, 1999	16.44	16.50	15.94	16.06
1733	NYSE	TKR	Tue, Apr 6, 1999	16.44	16.75	16.25	16.31
1732	NYSE	TKR	Mon, Apr 5, 1999	16.44	16.63	16.31	16.50
1731	NYSE	TKR	Thu, Apr 1, 1999	16.25	16.75	16.19	16.25
1730	NYSE	TKR	Wed, Mar 31, 1999	16.44	16.50	16.19	16.25
1729	NYSE	TKR	Tue, Mar 30, 1999	16.44	16.63	16.19	16.19
1728	NYSE	TKR	Mon, Mar 29, 1999	16.50	16.94	16.31	16.44
1727	NYSE	TKR	Fri, Mar 26, 1999	16.50	16.69	16.25	16.50
1726	NYSE	TKR	Thu, Mar 25, 1999	16.44	16.56	16.25	16.44
1725	NYSE	TKR	Wed, Mar 24, 1999	16.44	16.75	16.13	16.31
1724	NYSE	TKR	Tue, Mar 23, 1999	16.88	16.94	16.25	16.31
1723	NYSE	TKR	Mon, Mar 22, 1999	17.06	17.13	16.50	16.94
1722	NYSE	TKR	Fri, Mar 19, 1999	17.13	17.13	17.00	17.13
1721	NYSE	TKR	Thu, Mar 18, 1999	17.06	17.25	17.00	17.13
1720	NYSE	TKR	Wed, Mar 17, 1999	17.31	17.38	16.94	17.13
1719	NYSE	TKR	Tue, Mar 16, 1999	17.38	17.44	17.00	17.06
1718	NYSE	TKR	Mon, Mar 15, 1999	17.63	17.88	17.13	17.31
1717	NYSE	TKR	Fri, Mar 12, 1999	18.13	18.31	17.81	17.88
1716	NYSE	TKR	Thu, Mar 11, 1999	17.75	18.44	17.75	18.19
1715	NYSE	TKR	Wed, Mar 10, 1999	17.50	17.75	17.50	17.75
1714	NYSE	TKR	Tue, Mar 9, 1999	18.31	18.31	17.50	17.50
1713	NYSE	TKR	Mon, Mar 8, 1999	18.06	18.25	18.00	18.06
1712	NYSE	TKR	Fri, Mar 5, 1999	17.81	18.06	17.31	18.06
1711	NYSE	TKR	Thu, Mar 4, 1999	17.88	18.13	17.63	17.63
1710	NYSE	TKR	Wed, Mar 3, 1999	18.13	18.25	17.63	17.75
1709	NYSE	TKR	Tue, Mar 2, 1999	18.63	18.75	18.13	18.13
1708	NYSE	TKR	Mon, Mar 1, 1999	17.81	18.63	17.44	18.63
1707	NYSE	TKR	Fri, Feb 26, 1999	18.19	18.19	17.56	17.69
1706	NYSE	TKR	Thu, Feb 25, 1999	18.13	18.19	17.69	17.94
1705	NYSE	TKR	Wed, Feb 24, 1999	18.63	18.75	18.06	18.38
1704	NYSE	TKR	Tue, Feb 23, 1999	19.13	19.13	17.50	18.38
1703	NYSE	TKR	Mon, Feb 22, 1999	18.81	19.25	18.75	19.13
1702	NYSE	TKR	Fri, Feb 19, 1999	18.19	18.63	18.19	18.56
1701	NYSE	TKR	Thu, Feb 18, 1999	18.56	18.75	18.06	18.69
1700	NYSE	TKR	Wed, Feb 17, 1999	18.69	19.00	18.31	18.50
1699	NYSE	TKR	Tue, Feb 16, 1999	19.81	19.81	19.00	19.13
1698	NYSE	TKR	Fri, Feb 12, 1999	19.88	19.94	19.00	19.50
1697	NYSE	TKR	Thu, Feb 11, 1999	20.06	20.44	19.69	19.88
1696	NYSE	TKR	Wed, Feb 10, 1999	20.63	20.63	20.06	20.19
1695	NYSE	TKR	Tue, Feb 9, 1999	21.44	21.44	20.63	20.63
1694	NYSE	TKR	Mon, Feb 8, 1999	21.19	21.50	21.00	21.44
1693	NYSE	TKR	Fri, Feb 5, 1999	21.19	21.50	21.06	21.38
1692	NYSE	TKR	Thu, Feb 4, 1999	20.44	21.56	20.19	21.38
1691	NYSE	TKR	Wed, Feb 3, 1999	21.00	21.00	20.06	20.31
1690	NYSE	TKR	Tue, Feb 2, 1999	21.19	21.38	20.56	21.13
1689	NYSE	TKR	Mon, Feb 1, 1999	21.75	21.75	21.13	21.19
1688	NYSE	TKR	Fri, Jan 29, 1999	22.06	22.13	21.25	21.69
1687	NYSE	TKR	Thu, Jan 28, 1999	21.00	22.06	21.00	22.06
1686	NYSE	TKR	Wed, Jan 27, 1999	21.63	21.88	21.13	21.13
1685	NYSE	TKR	Tue, Jan 26, 1999	22.19	22.19	21.50	21.50
1684	NYSE	TKR	Mon, Jan 25, 1999	21.06	22.19	21.00	22.19
1683	NYSE	TKR	Fri, Jan 22, 1999	20.19	21.44	20.06	21.19
1682	NYSE	TKR	Thu, Jan 21, 1999	19.38	20.81	19.38	20.44
1681	NYSE	TKR	Wed, Jan 20, 1999	19.88	20.19	19.75	20.13
1680	NYSE	TKR	Tue, Jan 19, 1999	19.88	20.06	19.63	19.88
1679	NYSE	TKR	Fri, Jan 15, 1999	19.50	20.13	19.38	20.00
1678	NYSE	TKR	Thu, Jan 14, 1999	19.94	19.94	19.00	19.31
1677	NYSE	TKR	Wed, Jan 13, 1999	20.13	20.44	19.50	20.06
1676	NYSE	TKR	Tue, Jan 12, 1999	20.44	20.81	20.19	20.50
1675	NYSE	TKR	Mon, Jan 11, 1999	20.50	20.81	20.25	20.38
1674	NYSE	TKR	Fri, Jan 8, 1999	20.56	20.88	20.06	20.50
1673	NYSE	TKR	Thu, Jan 7, 1999	20.75	20.75	19.94	20.56
1672	NYSE	TKR	Wed, Jan 6, 1999	20.44	21.25	20.38	20.88
1671	NYSE	TKR	Tue, Jan 5, 1999	19.63	20.38	19.63	20.25
1670	NYSE	TKR	Mon, Jan 4, 1999	19.13	20.00	19.06	19.63
1669	NYSE	TKR	Thu, Dec 31, 1998	18.56	19.06	18.56	18.88
1668	NYSE	TKR	Wed, Dec 30, 1998	18.56	19.00	18.31	18.81
1667	NYSE	TKR	Tue, Dec 29, 1998	18.44	18.44	17.88	18.31
1666	NYSE	TKR	Mon, Dec 28, 1998	18.31	18.50	18.06	18.50
1665	NYSE	TKR	Thu, Dec 24, 1998	18.38	18.50	18.13	18.25
1664	NYSE	TKR	Wed, Dec 23, 1998	18.13	18.38	18.06	18.13
1663	NYSE	TKR	Tue, Dec 22, 1998	18.31	18.31	18.00	18.06
1662	NYSE	TKR	Mon, Dec 21, 1998	17.94	18.44	17.88	18.38
1661	NYSE	TKR	Fri, Dec 18, 1998	17.56	17.94	17.50	17.75
1660	NYSE	TKR	Thu, Dec 17, 1998	17.69	17.81	17.50	17.56
1659	NYSE	TKR	Wed, Dec 16, 1998	17.75	17.94	17.50	17.69
1658	NYSE	TKR	Tue, Dec 15, 1998	17.50	17.94	17.50	17.75
1657	NYSE	TKR	Mon, Dec 14, 1998	18.00	18.13	17.56	17.63
1656	NYSE	TKR	Fri, Dec 11, 1998	17.69	17.94	17.50	17.81
1655	NYSE	TKR	Thu, Dec 10, 1998	18.00	18.13	17.81	17.94
1654	NYSE	TKR	Wed, Dec 9, 1998	18.38	18.44	17.81	18.13
1653	NYSE	TKR	Tue, Dec 8, 1998	18.31	18.50	18.19	18.31
1652	NYSE	TKR	Mon, Dec 7, 1998	18.19	18.56	18.19	18.31
1651	NYSE	TKR	Fri, Dec 4, 1998	18.56	18.75	18.25	18.44
1650	NYSE	TKR	Thu, Dec 3, 1998	18.56	19.06	18.50	18.56
1649	NYSE	TKR	Wed, Dec 2, 1998	18.50	18.88	18.25	18.81
1648	NYSE	TKR	Tue, Dec 1, 1998	19.00	19.13	18.56	18.56
1647	NYSE	TKR	Mon, Nov 30, 1998	19.88	19.94	19.25	19.25
1646	NYSE	TKR	Fri, Nov 27, 1998	19.88	19.88	19.63	19.81
1645	NYSE	TKR	Wed, Nov 25, 1998	20.06	20.06	19.44	19.63
1644	NYSE	TKR	Tue, Nov 24, 1998	20.19	20.19	19.88	20.00
1643	NYSE	TKR	Mon, Nov 23, 1998	20.06	20.25	19.88	20.13
1642	NYSE	TKR	Fri, Nov 20, 1998	20.13	20.25	19.94	20.06
1641	NYSE	TKR	Thu, Nov 19, 1998	19.63	20.13	19.50	20.13
1640	NYSE	TKR	Wed, Nov 18, 1998	19.38	19.50	19.25	19.38
1639	NYSE	TKR	Tue, Nov 17, 1998	19.50	19.56	19.31	19.44
1638	NYSE	TKR	Mon, Nov 16, 1998	19.25	19.81	19.25	19.56
1637	NYSE	TKR	Fri, Nov 13, 1998	19.25	19.56	19.13	19.13
1636	NYSE	TKR	Thu, Nov 12, 1998	19.63	19.88	19.25	19.25
1635	NYSE	TKR	Wed, Nov 11, 1998	19.38	19.75	19.38	19.50
1634	NYSE	TKR	Tue, Nov 10, 1998	19.50	19.81	19.19	19.25
1633	NYSE	TKR	Mon, Nov 9, 1998	19.13	19.63	19.13	19.56
1632	NYSE	TKR	Fri, Nov 6, 1998	19.19	19.31	18.94	19.25
1631	NYSE	TKR	Thu, Nov 5, 1998	19.13	19.31	19.00	19.06
1630	NYSE	TKR	Wed, Nov 4, 1998	18.75	19.00	18.56	19.00
1629	NYSE	TKR	Tue, Nov 3, 1998	18.75	19.31	18.44	18.56
1628	NYSE	TKR	Mon, Nov 2, 1998	18.06	18.94	18.00	18.50
1627	NYSE	TKR	Fri, Oct 30, 1998	17.38	17.88	17.25	17.81
1626	NYSE	TKR	Thu, Oct 29, 1998	17.19	17.25	16.75	17.13
1625	NYSE	TKR	Wed, Oct 28, 1998	17.19	17.19	16.81	17.00
1624	NYSE	TKR	Tue, Oct 27, 1998	17.50	17.50	16.63	17.13
1623	NYSE	TKR	Mon, Oct 26, 1998	17.69	17.75	17.19	17.44
1622	NYSE	TKR	Fri, Oct 23, 1998	17.56	17.94	17.50	17.56
1621	NYSE	TKR	Thu, Oct 22, 1998	17.88	17.88	17.50	17.69
1620	NYSE	TKR	Wed, Oct 21, 1998	18.00	18.25	17.06	17.63
1619	NYSE	TKR	Tue, Oct 20, 1998	17.63	18.50	17.63	18.00
1618	NYSE	TKR	Mon, Oct 19, 1998	17.19	17.63	17.00	17.50
1617	NYSE	TKR	Fri, Oct 16, 1998	15.88	17.50	15.88	17.06
1616	NYSE	TKR	Thu, Oct 15, 1998	15.00	16.00	14.75	15.69
1615	NYSE	TKR	Wed, Oct 14, 1998	14.75	15.38	14.75	14.81
1614	NYSE	TKR	Tue, Oct 13, 1998	15.38	15.50	14.00	14.56
1613	NYSE	TKR	Mon, Oct 12, 1998	15.69	15.88	15.06	15.19
1612	NYSE	TKR	Fri, Oct 9, 1998	14.94	15.63	14.88	15.44
1611	NYSE	TKR	Thu, Oct 8, 1998	14.25	15.25	14.25	14.88
1610	NYSE	TKR	Wed, Oct 7, 1998	13.94	14.94	13.81	14.63
1609	NYSE	TKR	Tue, Oct 6, 1998	15.25	15.31	13.63	13.69
1608	NYSE	TKR	Mon, Oct 5, 1998	15.56	15.94	14.88	15.00
1607	NYSE	TKR	Fri, Oct 2, 1998	15.50	16.06	15.44	15.81
1606	NYSE	TKR	Thu, Oct 1, 1998	15.13	15.69	15.00	15.31
1605	NYSE	TKR	Wed, Sep 30, 1998	16.13	16.13	15.06	15.13
1604	NYSE	TKR	Tue, Sep 29, 1998	16.50	16.81	15.75	16.13
1603	NYSE	TKR	Mon, Sep 28, 1998	16.44	16.69	16.06	16.31
1602	NYSE	TKR	Fri, Sep 25, 1998	16.00	16.38	15.94	16.19
1601	NYSE	TKR	Thu, Sep 24, 1998	16.44	16.44	15.50	16.25
1600	NYSE	TKR	Wed, Sep 23, 1998	16.50	16.63	15.94	16.38
1599	NYSE	TKR	Tue, Sep 22, 1998	16.50	16.81	16.19	16.38
1598	NYSE	TKR	Mon, Sep 21, 1998	16.75	17.06	15.63	16.38
1597	NYSE	TKR	Fri, Sep 18, 1998	16.75	17.00	16.50	16.69
1596	NYSE	TKR	Thu, Sep 17, 1998	17.63	17.63	16.94	17.13
1595	NYSE	TKR	Wed, Sep 16, 1998	17.94	18.00	17.63	17.75
1594	NYSE	TKR	Tue, Sep 15, 1998	18.00	18.06	17.75	17.75
1593	NYSE	TKR	Mon, Sep 14, 1998	17.75	18.13	17.75	17.88
1592	NYSE	TKR	Fri, Sep 11, 1998	17.75	17.75	17.63	17.69
1591	NYSE	TKR	Thu, Sep 10, 1998	18.00	18.00	17.38	17.75
1590	NYSE	TKR	Wed, Sep 9, 1998	19.13	19.63	18.19	18.44
1589	NYSE	TKR	Tue, Sep 8, 1998	18.13	19.44	18.13	19.31
1588	NYSE	TKR	Fri, Sep 4, 1998	18.00	18.25	17.75	18.06
1587	NYSE	TKR	Thu, Sep 3, 1998	17.81	18.00	17.00	17.88
1586	NYSE	TKR	Wed, Sep 2, 1998	17.88	18.19	17.75	17.81
1585	NYSE	TKR	Tue, Sep 1, 1998	18.31	18.56	17.38	17.44
1584	NYSE	TKR	Mon, Aug 31, 1998	19.63	19.75	18.13	18.25
1583	NYSE	TKR	Fri, Aug 28, 1998	20.00	20.06	19.31	19.63
1582	NYSE	TKR	Thu, Aug 27, 1998	20.44	20.63	20.00	20.00
1581	NYSE	TKR	Wed, Aug 26, 1998	20.31	20.38	20.00	20.25
1580	NYSE	TKR	Tue, Aug 25, 1998	21.00	21.31	20.19	20.19
1579	NYSE	TKR	Mon, Aug 24, 1998	20.88	21.31	20.38	20.94
1578	NYSE	TKR	Fri, Aug 21, 1998	21.50	21.69	20.69	20.94
1577	NYSE	TKR	Thu, Aug 20, 1998	22.31	22.50	22.00	22.13
1576	NYSE	TKR	Wed, Aug 19, 1998	23.56	23.88	22.31	22.38
1575	NYSE	TKR	Tue, Aug 18, 1998	23.13	23.69	22.63	23.56
1574	NYSE	TKR	Mon, Aug 17, 1998	22.69	23.00	22.13	22.69
1573	NYSE	TKR	Fri, Aug 14, 1998	23.56	23.56	22.50	22.69
1572	NYSE	TKR	Thu, Aug 13, 1998	23.56	24.00	23.00	23.31
1571	NYSE	TKR	Wed, Aug 12, 1998	22.25	23.44	22.13	23.38
1570	NYSE	TKR	Tue, Aug 11, 1998	22.50	22.50	21.81	22.06
1569	NYSE	TKR	Mon, Aug 10, 1998	23.31	23.63	22.81	22.81
1568	NYSE	TKR	Fri, Aug 7, 1998	22.94	23.50	22.63	23.31
1567	NYSE	TKR	Thu, Aug 6, 1998	22.06	23.06	22.00	22.94
1566	NYSE	TKR	Wed, Aug 5, 1998	22.50	22.88	22.00	22.25
1565	NYSE	TKR	Tue, Aug 4, 1998	23.00	23.13	22.31	22.50
1564	NYSE	TKR	Mon, Aug 3, 1998	23.44	23.50	23.06	23.19
1563	NYSE	TKR	Fri, Jul 31, 1998	23.56	24.25	23.25	23.56
1562	NYSE	TKR	Thu, Jul 30, 1998	23.50	23.81	23.13	23.31
1561	NYSE	TKR	Wed, Jul 29, 1998	23.88	24.00	23.13	23.38
1560	NYSE	TKR	Tue, Jul 28, 1998	23.63	24.06	23.44	23.81
1559	NYSE	TKR	Mon, Jul 27, 1998	24.00	24.13	23.75	23.88
1558	NYSE	TKR	Fri, Jul 24, 1998	24.81	25.00	23.75	23.88
1557	NYSE	TKR	Thu, Jul 23, 1998	24.31	26.31	24.31	25.00
1556	NYSE	TKR	Wed, Jul 22, 1998	25.75	25.75	23.50	24.50
1555	NYSE	TKR	Tue, Jul 21, 1998	29.38	29.38	28.31	28.50
1554	NYSE	TKR	Mon, Jul 20, 1998	29.63	29.69	29.13	29.31
1553	NYSE	TKR	Fri, Jul 17, 1998	29.75	29.94	29.50	29.69
1552	NYSE	TKR	Thu, Jul 16, 1998	29.88	29.88	29.38	29.63
1551	NYSE	TKR	Wed, Jul 15, 1998	28.88	30.00	28.88	29.81
1550	NYSE	TKR	Tue, Jul 14, 1998	29.44	29.63	28.75	29.00
1549	NYSE	TKR	Mon, Jul 13, 1998	29.25	30.00	29.25	29.31
1548	NYSE	TKR	Fri, Jul 10, 1998	29.81	30.00	29.50	29.50
1547	NYSE	TKR	Thu, Jul 9, 1998	30.56	30.56	29.75	29.75
1546	NYSE	TKR	Wed, Jul 8, 1998	30.94	31.13	30.00	30.06
1545	NYSE	TKR	Tue, Jul 7, 1998	31.06	31.25	30.91	30.94
1544	NYSE	TKR	Mon, Jul 6, 1998	31.31	31.50	31.13	31.31
1543	NYSE	TKR	Thu, Jul 2, 1998	30.81	31.38	30.81	31.13
1542	NYSE	TKR	Wed, Jul 1, 1998	30.88	31.13	30.63	30.94
1541	NYSE	TKR	Tue, Jun 30, 1998	31.50	31.50	30.81	31.00
1540	NYSE	TKR	Mon, Jun 29, 1998	31.50	31.63	31.13	31.38
1539	NYSE	TKR	Fri, Jun 26, 1998	30.81	31.88	30.75	31.25
1538	NYSE	TKR	Thu, Jun 25, 1998	30.81	30.94	30.25	30.75
1537	NYSE	TKR	Wed, Jun 24, 1998	31.25	31.38	30.25	30.63
1536	NYSE	TKR	Tue, Jun 23, 1998	31.94	32.00	31.13	31.38
1535	NYSE	TKR	Mon, Jun 22, 1998	31.56	32.50	31.50	31.88
1534	NYSE	TKR	Fri, Jun 19, 1998	34.00	34.63	31.13	31.63
1533	NYSE	TKR	Thu, Jun 18, 1998	35.50	35.50	34.06	34.50
1532	NYSE	TKR	Wed, Jun 17, 1998	35.31	36.25	35.25	35.50
1531	NYSE	TKR	Tue, Jun 16, 1998	34.44	35.69	34.31	35.31
1530	NYSE	TKR	Mon, Jun 15, 1998	34.00	34.88	34.00	34.63
1529	NYSE	TKR	Fri, Jun 12, 1998	34.44	35.13	33.94	34.06
1528	NYSE	TKR	Thu, Jun 11, 1998	36.69	36.69	34.56	34.56
1527	NYSE	TKR	Wed, Jun 10, 1998	37.44	37.63	36.38	36.56
1526	NYSE	TKR	Tue, Jun 9, 1998	37.56	37.94	37.06	37.31
1525	NYSE	TKR	Mon, Jun 8, 1998	37.88	38.00	37.63	37.81
1524	NYSE	TKR	Fri, Jun 5, 1998	37.00	38.00	36.94	37.88
1523	NYSE	TKR	Thu, Jun 4, 1998	36.44	36.94	35.88	36.88
1522	NYSE	TKR	Wed, Jun 3, 1998	36.63	37.25	36.38	36.44
1521	NYSE	TKR	Tue, Jun 2, 1998	37.50	37.75	36.56	36.63
1520	NYSE	TKR	Mon, Jun 1, 1998	37.63	37.94	36.75	37.25
1519	NYSE	TKR	Fri, May 29, 1998	37.63	38.00	37.00	37.75
1518	NYSE	TKR	Thu, May 28, 1998	38.63	38.75	37.19	37.50
1517	NYSE	TKR	Wed, May 27, 1998	37.75	38.63	37.63	38.56
1516	NYSE	TKR	Tue, May 26, 1998	39.13	39.38	37.81	37.88
1515	NYSE	TKR	Fri, May 22, 1998	39.38	39.50	38.75	39.13
1514	NYSE	TKR	Thu, May 21, 1998	39.69	39.81	39.13	39.31
1513	NYSE	TKR	Wed, May 20, 1998	39.50	39.63	38.88	39.31
1512	NYSE	TKR	Tue, May 19, 1998	40.44	40.44	39.13	39.38
1511	NYSE	TKR	Mon, May 18, 1998	40.25	40.50	40.06	40.19
1510	NYSE	TKR	Fri, May 15, 1998	40.38	40.75	39.88	40.38
1509	NYSE	TKR	Thu, May 14, 1998	40.50	41.06	40.31	40.88
1508	NYSE	TKR	Wed, May 13, 1998	40.44	40.88	40.19	40.81
1507	NYSE	TKR	Tue, May 12, 1998	40.38	40.75	40.06	40.56
1506	NYSE	TKR	Mon, May 11, 1998	40.00	40.88	39.69	40.31
1505	NYSE	TKR	Fri, May 8, 1998	39.19	40.44	39.13	40.13
1504	NYSE	TKR	Thu, May 7, 1998	38.88	39.69	38.50	39.00
1503	NYSE	TKR	Wed, May 6, 1998	40.69	40.75	38.75	38.88
1502	NYSE	TKR	Tue, May 5, 1998	41.75	41.75	40.56	40.88
1501	NYSE	TKR	Mon, May 4, 1998	41.31	41.94	40.75	41.75
1500	NYSE	TKR	Fri, May 1, 1998	40.06	41.50	40.06	41.44
1499	NYSE	TKR	Thu, Apr 30, 1998	38.50	40.00	38.44	39.94
1498	NYSE	TKR	Wed, Apr 29, 1998	37.06	39.00	37.06	38.44
1497	NYSE	TKR	Tue, Apr 28, 1998	38.25	38.38	36.56	36.88
1496	NYSE	TKR	Mon, Apr 27, 1998	36.38	37.94	36.38	37.75
1495	NYSE	TKR	Fri, Apr 24, 1998	35.50	36.69	35.25	36.50
1494	NYSE	TKR	Thu, Apr 23, 1998	36.06	36.06	35.31	35.50
1493	NYSE	TKR	Wed, Apr 22, 1998	35.63	36.88	35.50	36.06
1492	NYSE	TKR	Tue, Apr 21, 1998	33.81	35.25	33.25	35.19
1491	NYSE	TKR	Mon, Apr 20, 1998	33.81	34.00	33.56	33.75
1490	NYSE	TKR	Fri, Apr 17, 1998	34.38	34.38	33.69	34.00
1489	NYSE	TKR	Thu, Apr 16, 1998	34.25	34.44	33.25	33.81
1488	NYSE	TKR	Wed, Apr 15, 1998	33.94	34.63	33.63	34.25
1487	NYSE	TKR	Tue, Apr 14, 1998	33.94	34.25	33.81	34.06
1486	NYSE	TKR	Mon, Apr 13, 1998	34.31	34.38	33.31	33.81
1485	NYSE	TKR	Thu, Apr 9, 1998	34.38	34.81	33.94	34.19
1484	NYSE	TKR	Wed, Apr 8, 1998	34.75	34.75	34.00	34.38
1483	NYSE	TKR	Tue, Apr 7, 1998	34.81	35.88	34.44	34.56
1482	NYSE	TKR	Mon, Apr 6, 1998	35.38	35.56	34.81	34.81
1481	NYSE	TKR	Fri, Apr 3, 1998	34.94	35.63	34.94	35.13
1480	NYSE	TKR	Thu, Apr 2, 1998	34.13	35.06	34.06	35.06
1479	NYSE	TKR	Wed, Apr 1, 1998	33.81	34.13	33.38	34.13
1478	NYSE	TKR	Tue, Mar 31, 1998	34.00	34.19	33.63	33.81
1477	NYSE	TKR	Mon, Mar 30, 1998	33.94	34.00	33.50	33.88
1476	NYSE	TKR	Fri, Mar 27, 1998	34.31	34.38	33.38	33.75
1475	NYSE	TKR	Thu, Mar 26, 1998	34.56	34.63	34.06	34.31
1474	NYSE	TKR	Wed, Mar 25, 1998	34.38	34.56	34.25	34.56
1473	NYSE	TKR	Tue, Mar 24, 1998	34.31	34.69	34.00	34.44
1472	NYSE	TKR	Mon, Mar 23, 1998	34.88	34.88	34.00	34.25
1471	NYSE	TKR	Fri, Mar 20, 1998	34.88	35.13	34.63	35.06
1470	NYSE	TKR	Thu, Mar 19, 1998	34.44	34.81	34.25	34.81
1469	NYSE	TKR	Wed, Mar 18, 1998	35.00	35.44	34.50	34.56
1468	NYSE	TKR	Tue, Mar 17, 1998	34.75	35.00	34.50	35.00
1467	NYSE	TKR	Mon, Mar 16, 1998	35.00	35.63	34.56	34.69
1466	NYSE	TKR	Fri, Mar 13, 1998	34.13	34.75	34.00	34.75
1465	NYSE	TKR	Thu, Mar 12, 1998	33.38	34.25	33.38	34.00
1464	NYSE	TKR	Wed, Mar 11, 1998	32.88	33.63	32.88	33.38
1463	NYSE	TKR	Tue, Mar 10, 1998	33.00	33.38	33.00	33.13
1462	NYSE	TKR	Mon, Mar 9, 1998	32.50	33.50	32.50	32.88
1461	NYSE	TKR	Fri, Mar 6, 1998	32.44	32.88	32.44	32.50
1460	NYSE	TKR	Thu, Mar 5, 1998	32.94	33.00	32.38	32.56
1459	NYSE	TKR	Wed, Mar 4, 1998	33.31	33.69	33.00	33.13
1458	NYSE	TKR	Tue, Mar 3, 1998	33.13	33.38	32.88	33.31
1457	NYSE	TKR	Mon, Mar 2, 1998	32.13	33.00	32.13	33.00
1456	NYSE	TKR	Fri, Feb 27, 1998	32.00	32.50	31.63	32.25
1455	NYSE	TKR	Thu, Feb 26, 1998	31.50	32.50	31.25	32.06
1454	NYSE	TKR	Wed, Feb 25, 1998	31.50	31.75	31.19	31.63
1453	NYSE	TKR	Tue, Feb 24, 1998	31.50	31.56	31.00	31.44
1452	NYSE	TKR	Mon, Feb 23, 1998	32.13	32.31	31.63	31.75
1451	NYSE	TKR	Fri, Feb 20, 1998	32.44	32.44	31.88	32.00
1450	NYSE	TKR	Thu, Feb 19, 1998	32.56	32.63	31.81	32.06
1449	NYSE	TKR	Wed, Feb 18, 1998	32.56	32.88	32.38	32.38
1448	NYSE	TKR	Tue, Feb 17, 1998	32.38	32.81	32.13	32.50
1447	NYSE	TKR	Fri, Feb 13, 1998	32.25	32.63	32.06	32.19
1446	NYSE	TKR	Thu, Feb 12, 1998	31.50	32.69	31.50	32.50
1445	NYSE	TKR	Wed, Feb 11, 1998	31.88	32.25	31.69	31.75
1444	NYSE	TKR	Tue, Feb 10, 1998	31.00	32.06	31.00	31.69
1443	NYSE	TKR	Mon, Feb 9, 1998	32.13	32.25	30.88	30.94
1442	NYSE	TKR	Fri, Feb 6, 1998	32.00	32.50	32.00	32.13
1441	NYSE	TKR	Thu, Feb 5, 1998	31.94	32.00	31.25	31.88
1440	NYSE	TKR	Wed, Feb 4, 1998	31.69	31.94	31.38	31.81
1439	NYSE	TKR	Tue, Feb 3, 1998	32.19	32.19	31.13	32.06
1438	NYSE	TKR	Mon, Feb 2, 1998	32.50	32.94	32.06	32.19
1437	NYSE	TKR	Fri, Jan 30, 1998	32.63	32.69	32.19	32.25
1436	NYSE	TKR	Thu, Jan 29, 1998	31.81	33.13	31.00	32.56
1435	NYSE	TKR	Wed, Jan 28, 1998	32.19	32.19	31.56	31.69
1434	NYSE	TKR	Tue, Jan 27, 1998	32.63	33.00	32.31	32.31
1433	NYSE	TKR	Mon, Jan 26, 1998	32.31	32.69	32.13	32.25
1432	NYSE	TKR	Fri, Jan 23, 1998	32.00	32.63	31.69	32.06
1431	NYSE	TKR	Thu, Jan 22, 1998	31.88	32.81	31.25	31.94
1430	NYSE	TKR	Wed, Jan 21, 1998	30.00	32.31	30.00	32.25
1429	NYSE	TKR	Tue, Jan 20, 1998	33.31	34.00	33.00	33.88
1428	NYSE	TKR	Fri, Jan 16, 1998	33.81	33.94	33.19	33.44
1427	NYSE	TKR	Thu, Jan 15, 1998	33.88	33.94	33.69	33.81
1426	NYSE	TKR	Wed, Jan 14, 1998	33.94	34.13	33.50	34.13
1425	NYSE	TKR	Tue, Jan 13, 1998	34.00	34.19	33.50	33.94
1424	NYSE	TKR	Mon, Jan 12, 1998	32.69	33.81	32.31	33.81
1423	NYSE	TKR	Fri, Jan 9, 1998	34.50	34.50	32.81	32.88
1422	NYSE	TKR	Thu, Jan 8, 1998	34.63	34.75	34.25	34.38
1421	NYSE	TKR	Wed, Jan 7, 1998	34.25	34.75	34.00	34.75
1420	NYSE	TKR	Tue, Jan 6, 1998	34.75	35.13	34.19	34.19
1419	NYSE	TKR	Mon, Jan 5, 1998	34.69	35.13	34.38	34.88
1418	NYSE	TKR	Fri, Jan 2, 1998	34.38	34.81	34.38	34.81
1417	NYSE	TKR	Wed, Dec 31, 1997	34.06	34.56	34.00	34.38
1416	NYSE	TKR	Tue, Dec 30, 1997	34.19	34.19	33.63	33.75
1415	NYSE	TKR	Mon, Dec 29, 1997	34.25	34.69	33.88	34.44
1414	NYSE	TKR	Fri, Dec 26, 1997	33.75	34.25	33.75	34.00
1413	NYSE	TKR	Wed, Dec 24, 1997	34.38	34.50	33.50	33.50
1412	NYSE	TKR	Tue, Dec 23, 1997	34.31	34.69	34.06	34.13
1411	NYSE	TKR	Mon, Dec 22, 1997	34.19	34.81	34.13	34.44
1410	NYSE	TKR	Fri, Dec 19, 1997	34.50	34.50	32.75	34.00
1409	NYSE	TKR	Thu, Dec 18, 1997	34.63	35.13	34.44	34.50
1408	NYSE	TKR	Wed, Dec 17, 1997	34.44	35.13	34.44	34.63
1407	NYSE	TKR	Tue, Dec 16, 1997	34.31	35.06	34.31	34.56
1406	NYSE	TKR	Mon, Dec 15, 1997	35.13	35.38	34.19	34.19
1405	NYSE	TKR	Fri, Dec 12, 1997	35.00	35.31	34.75	35.13
1404	NYSE	TKR	Thu, Dec 11, 1997	34.94	34.94	34.13	34.75
1403	NYSE	TKR	Wed, Dec 10, 1997	34.88	35.75	34.88	35.06
1402	NYSE	TKR	Tue, Dec 9, 1997	35.25	35.25	34.56	34.75
1401	NYSE	TKR	Mon, Dec 8, 1997	36.06	36.25	35.38	35.69
1400	NYSE	TKR	Fri, Dec 5, 1997	35.88	36.44	35.81	35.88
1399	NYSE	TKR	Thu, Dec 4, 1997	35.38	36.13	35.38	35.94
1398	NYSE	TKR	Wed, Dec 3, 1997	35.44	35.44	34.69	35.19
1397	NYSE	TKR	Tue, Dec 2, 1997	35.56	35.88	35.13	35.44
1396	NYSE	TKR	Mon, Dec 1, 1997	35.38	35.81	35.19	35.75
1395	NYSE	TKR	Fri, Nov 28, 1997	35.19	35.44	35.06	35.44
1394	NYSE	TKR	Wed, Nov 26, 1997	34.94	35.31	34.75	34.88
1393	NYSE	TKR	Tue, Nov 25, 1997	34.44	35.06	34.44	35.06
1392	NYSE	TKR	Mon, Nov 24, 1997	35.06	35.06	34.31	34.31
1391	NYSE	TKR	Fri, Nov 21, 1997	35.25	35.44	34.63	35.06
1390	NYSE	TKR	Thu, Nov 20, 1997	35.38	35.38	34.63	35.25
1389	NYSE	TKR	Wed, Nov 19, 1997	34.50	35.44	34.50	35.25
1388	NYSE	TKR	Tue, Nov 18, 1997	34.81	35.44	34.81	34.94
1387	NYSE	TKR	Mon, Nov 17, 1997	34.50	35.19	34.44	34.81
1386	NYSE	TKR	Fri, Nov 14, 1997	33.75	34.50	33.56	34.38
1385	NYSE	TKR	Thu, Nov 13, 1997	33.25	34.44	33.25	33.88
1384	NYSE	TKR	Wed, Nov 12, 1997	34.00	34.44	33.00	33.00
1383	NYSE	TKR	Tue, Nov 11, 1997	34.63	35.00	34.00	34.19
1382	NYSE	TKR	Mon, Nov 10, 1997	34.56	35.31	34.56	34.75
1381	NYSE	TKR	Fri, Nov 7, 1997	35.25	35.31	34.06	34.25
1380	NYSE	TKR	Thu, Nov 6, 1997	35.81	36.13	35.50	35.63
1379	NYSE	TKR	Wed, Nov 5, 1997	35.50	36.25	35.50	35.81
1378	NYSE	TKR	Tue, Nov 4, 1997	34.69	35.50	34.56	35.50
1377	NYSE	TKR	Mon, Nov 3, 1997	34.00	34.75	33.94	34.69
1376	NYSE	TKR	Fri, Oct 31, 1997	33.44	34.19	33.31	33.50
1375	NYSE	TKR	Thu, Oct 30, 1997	34.19	34.50	33.00	33.00
1374	NYSE	TKR	Wed, Oct 29, 1997	33.56	34.88	32.75	33.94
1373	NYSE	TKR	Tue, Oct 28, 1997	32.00	33.63	31.06	33.63
1372	NYSE	TKR	Mon, Oct 27, 1997	35.44	35.63	32.88	32.94
1371	NYSE	TKR	Fri, Oct 24, 1997	36.13	36.63	35.38	35.69
1370	NYSE	TKR	Thu, Oct 23, 1997	38.00	38.00	35.50	35.81
1369	NYSE	TKR	Wed, Oct 22, 1997	39.38	39.38	38.38	38.44
1368	NYSE	TKR	Tue, Oct 21, 1997	39.25	39.75	39.00	39.38
1367	NYSE	TKR	Mon, Oct 20, 1997	37.94	38.81	37.81	38.69
1366	NYSE	TKR	Fri, Oct 17, 1997	38.88	39.31	37.75	37.94
1365	NYSE	TKR	Thu, Oct 16, 1997	39.44	39.81	39.13	39.13
1364	NYSE	TKR	Wed, Oct 15, 1997	38.75	39.38	38.75	39.06
1363	NYSE	TKR	Tue, Oct 14, 1997	39.13	39.63	38.50	39.00
1362	NYSE	TKR	Mon, Oct 13, 1997	39.38	39.50	38.88	38.88
1361	NYSE	TKR	Fri, Oct 10, 1997	38.13	39.19	37.13	39.13
1360	NYSE	TKR	Thu, Oct 9, 1997	39.00	39.00	37.44	38.56
1359	NYSE	TKR	Wed, Oct 8, 1997	39.56	39.75	38.88	39.06
1358	NYSE	TKR	Tue, Oct 7, 1997	39.63	40.06	39.44	39.69
1357	NYSE	TKR	Mon, Oct 6, 1997	39.25	40.00	39.13	39.25
1356	NYSE	TKR	Fri, Oct 3, 1997	39.69	40.19	38.69	39.19
1355	NYSE	TKR	Thu, Oct 2, 1997	40.44	40.50	39.25	39.44
1354	NYSE	TKR	Wed, Oct 1, 1997	40.19	40.50	39.88	40.19
1353	NYSE	TKR	Tue, Sep 30, 1997	41.31	41.31	39.88	40.06
1352	NYSE	TKR	Mon, Sep 29, 1997	39.00	41.50	39.00	41.44
1351	NYSE	TKR	Fri, Sep 26, 1997	38.25	38.88	38.25	38.75
1350	NYSE	TKR	Thu, Sep 25, 1997	38.69	38.94	37.69	38.25
1349	NYSE	TKR	Wed, Sep 24, 1997	39.50	39.88	38.63	38.63
1348	NYSE	TKR	Tue, Sep 23, 1997	40.31	40.31	39.00	39.38
1347	NYSE	TKR	Mon, Sep 22, 1997	40.06	40.75	40.06	40.31
1346	NYSE	TKR	Fri, Sep 19, 1997	40.00	40.38	39.81	40.06
1345	NYSE	TKR	Thu, Sep 18, 1997	40.00	41.19	39.88	40.06
1344	NYSE	TKR	Wed, Sep 17, 1997	39.69	39.75	39.31	39.69
1343	NYSE	TKR	Tue, Sep 16, 1997	38.00	39.88	38.00	39.63
1342	NYSE	TKR	Mon, Sep 15, 1997	38.13	38.56	37.88	38.00
1341	NYSE	TKR	Fri, Sep 12, 1997	37.38	38.13	36.81	38.13
1340	NYSE	TKR	Thu, Sep 11, 1997	38.13	38.31	37.13	37.38
1339	NYSE	TKR	Wed, Sep 10, 1997	38.38	38.81	38.06	38.13
1338	NYSE	TKR	Tue, Sep 9, 1997	38.38	38.75	38.25	38.25
1337	NYSE	TKR	Mon, Sep 8, 1997	38.25	38.94	38.25	38.38
1336	NYSE	TKR	Fri, Sep 5, 1997	38.44	39.06	37.88	38.00
1335	NYSE	TKR	Thu, Sep 4, 1997	38.75	38.75	38.31	38.38
1334	NYSE	TKR	Wed, Sep 3, 1997	38.13	39.25	38.13	38.75
1333	NYSE	TKR	Tue, Sep 2, 1997	37.38	38.38	37.25	38.13
1332	NYSE	TKR	Fri, Aug 29, 1997	37.31	37.56	37.00	37.44
1331	NYSE	TKR	Thu, Aug 28, 1997	36.94	37.75	36.75	37.31
1330	NYSE	TKR	Wed, Aug 27, 1997	37.25	37.31	36.81	37.06
1329	NYSE	TKR	Tue, Aug 26, 1997	37.38	37.88	37.25	37.38
1328	NYSE	TKR	Mon, Aug 25, 1997	37.13	37.88	37.00	37.31
1327	NYSE	TKR	Fri, Aug 22, 1997	36.88	37.06	36.56	37.00
1326	NYSE	TKR	Thu, Aug 21, 1997	37.69	37.94	37.06	37.13
1325	NYSE	TKR	Wed, Aug 20, 1997	36.69	37.56	36.31	37.56
1324	NYSE	TKR	Tue, Aug 19, 1997	35.38	36.69	35.25	36.69
1323	NYSE	TKR	Mon, Aug 18, 1997	34.75	35.13	34.44	35.13
1322	NYSE	TKR	Fri, Aug 15, 1997	35.88	35.94	35.06	35.19
1321	NYSE	TKR	Thu, Aug 14, 1997	36.56	36.63	35.75	36.25
1320	NYSE	TKR	Wed, Aug 13, 1997	36.31	36.69	36.00	36.56
1319	NYSE	TKR	Tue, Aug 12, 1997	36.25	36.69	36.00	36.19
1318	NYSE	TKR	Mon, Aug 11, 1997	35.81	36.50	35.75	36.25
1317	NYSE	TKR	Fri, Aug 8, 1997	35.50	35.94	35.38	35.81
1316	NYSE	TKR	Thu, Aug 7, 1997	36.00	36.00	35.56	35.69
1315	NYSE	TKR	Wed, Aug 6, 1997	35.88	36.13	35.75	36.00
1314	NYSE	TKR	Tue, Aug 5, 1997	35.25	35.88	35.25	35.63
1313	NYSE	TKR	Mon, Aug 4, 1997	34.75	35.56	34.75	35.50
1312	NYSE	TKR	Fri, Aug 1, 1997	35.00	35.13	34.69	34.88
1311	NYSE	TKR	Thu, Jul 31, 1997	34.94	35.25	34.63	35.13
1310	NYSE	TKR	Wed, Jul 30, 1997	34.50	35.19	34.00	34.94
1309	NYSE	TKR	Tue, Jul 29, 1997	34.38	34.50	34.00	34.50
1308	NYSE	TKR	Mon, Jul 28, 1997	34.88	35.00	34.31	34.38
1307	NYSE	TKR	Fri, Jul 25, 1997	34.88	35.06	34.88	35.00
1306	NYSE	TKR	Thu, Jul 24, 1997	35.19	35.25	34.44	34.94
1305	NYSE	TKR	Wed, Jul 23, 1997	35.38	35.63	34.25	35.13
1304	NYSE	TKR	Tue, Jul 22, 1997	35.00	35.56	34.94	35.19
1303	NYSE	TKR	Mon, Jul 21, 1997	35.13	35.63	34.81	35.00
1302	NYSE	TKR	Fri, Jul 18, 1997	35.94	36.44	35.13	35.13
1301	NYSE	TKR	Thu, Jul 17, 1997	35.81	36.50	35.63	36.13
1300	NYSE	TKR	Wed, Jul 16, 1997	36.19	36.75	35.88	35.94
1299	NYSE	TKR	Tue, Jul 15, 1997	36.00	36.38	35.88	36.19
1298	NYSE	TKR	Mon, Jul 14, 1997	36.13	36.25	35.63	35.75
1297	NYSE	TKR	Fri, Jul 11, 1997	36.00	36.56	35.69	36.19
1296	NYSE	TKR	Thu, Jul 10, 1997	34.94	36.06	34.94	35.88
1295	NYSE	TKR	Wed, Jul 9, 1997	35.13	35.50	34.75	35.06
1294	NYSE	TKR	Tue, Jul 8, 1997	35.50	35.63	35.25	35.50
1293	NYSE	TKR	Mon, Jul 7, 1997	35.56	35.75	35.19	35.38
1292	NYSE	TKR	Thu, Jul 3, 1997	35.25	35.63	35.13	35.56
1291	NYSE	TKR	Wed, Jul 2, 1997	34.81	35.25	34.50	34.81
1290	NYSE	TKR	Tue, Jul 1, 1997	35.50	35.50	34.13	34.56
1289	NYSE	TKR	Mon, Jun 30, 1997	34.13	35.56	33.75	35.56
1288	NYSE	TKR	Fri, Jun 27, 1997	33.88	34.31	33.81	33.94
1287	NYSE	TKR	Thu, Jun 26, 1997	34.75	34.75	33.75	33.75
1286	NYSE	TKR	Wed, Jun 25, 1997	36.00	36.13	34.69	34.88
1285	NYSE	TKR	Tue, Jun 24, 1997	35.00	36.00	34.63	36.00
1284	NYSE	TKR	Mon, Jun 23, 1997	36.13	36.13	34.88	34.88
1283	NYSE	TKR	Fri, Jun 20, 1997	36.25	36.25	36.00	36.13
1282	NYSE	TKR	Thu, Jun 19, 1997	36.13	36.25	35.75	36.25
1281	NYSE	TKR	Wed, Jun 18, 1997	36.25	36.25	35.75	35.88
1280	NYSE	TKR	Tue, Jun 17, 1997	35.88	36.38	35.38	36.38
1279	NYSE	TKR	Mon, Jun 16, 1997	36.38	36.75	36.00	36.13
1278	NYSE	TKR	Fri, Jun 13, 1997	35.88	36.63	35.88	36.25
1277	NYSE	TKR	Thu, Jun 12, 1997	35.13	36.00	35.00	35.88
1276	NYSE	TKR	Wed, Jun 11, 1997	35.13	35.50	34.63	34.88
1275	NYSE	TKR	Tue, Jun 10, 1997	34.50	35.25	34.50	35.13
1274	NYSE	TKR	Mon, Jun 9, 1997	34.38	35.25	34.38	35.00
1273	NYSE	TKR	Fri, Jun 6, 1997	34.38	35.00	34.13	34.38
1272	NYSE	TKR	Thu, Jun 5, 1997	33.63	34.50	33.63	34.38
1271	NYSE	TKR	Wed, Jun 4, 1997	34.25	34.25	33.75	33.88
1270	NYSE	TKR	Tue, Jun 3, 1997	34.13	34.50	34.00	34.38
1269	NYSE	TKR	Mon, Jun 2, 1997	34.38	34.75	34.13	34.13
1268	NYSE	TKR	Fri, May 30, 1997	34.31	34.38	33.81	34.31
1267	NYSE	TKR	Thu, May 29, 1997	33.69	34.50	33.56	34.44
1266	NYSE	TKR	Wed, May 28, 1997	33.63	33.75	33.50	33.69
1265	NYSE	TKR	Tue, May 27, 1997	33.19	33.69	33.13	33.69
1264	NYSE	TKR	Fri, May 23, 1997	32.38	33.19	32.38	33.19
1263	NYSE	TKR	Thu, May 22, 1997	32.00	32.50	31.94	32.50
1262	NYSE	TKR	Wed, May 21, 1997	31.50	32.25	31.50	32.13
1261	NYSE	TKR	Tue, May 20, 1997	31.44	31.88	31.19	31.63
1260	NYSE	TKR	Mon, May 19, 1997	31.38	31.81	31.38	31.63
1259	NYSE	TKR	Fri, May 16, 1997	31.75	31.81	31.38	31.44
1258	NYSE	TKR	Thu, May 15, 1997	31.94	32.00	31.56	31.75
1257	NYSE	TKR	Wed, May 14, 1997	31.44	32.31	31.44	32.06
1256	NYSE	TKR	Tue, May 13, 1997	31.63	31.69	31.31	31.63
1255	NYSE	TKR	Mon, May 12, 1997	30.31	31.75	30.19	31.69
1254	NYSE	TKR	Fri, May 9, 1997	30.00	30.31	29.88	30.19
1253	NYSE	TKR	Thu, May 8, 1997	29.63	30.13	29.53	29.94
1252	NYSE	TKR	Wed, May 7, 1997	29.88	30.13	29.69	29.75
1251	NYSE	TKR	Tue, May 6, 1997	29.88	30.50	29.88	30.00
1250	NYSE	TKR	Mon, May 5, 1997	29.50	30.06	29.44	29.94
1249	NYSE	TKR	Fri, May 2, 1997	29.38	29.56	29.25	29.38
1248	NYSE	TKR	Thu, May 1, 1997	29.00	29.50	28.94	29.44
1247	NYSE	TKR	Wed, Apr 30, 1997	28.94	29.31	28.94	29.06
1246	NYSE	TKR	Tue, Apr 29, 1997	28.88	29.06	28.69	28.81
1245	NYSE	TKR	Mon, Apr 28, 1997	28.31	29.13	28.31	28.81
1244	NYSE	TKR	Fri, Apr 25, 1997	28.06	28.63	28.06	28.31
1243	NYSE	TKR	Thu, Apr 24, 1997	27.63	28.25	27.56	28.06
1242	NYSE	TKR	Wed, Apr 23, 1997	27.31	28.00	27.31	27.50
1241	NYSE	TKR	Tue, Apr 22, 1997	26.81	27.38	26.69	27.19
1240	NYSE	TKR	Mon, Apr 21, 1997	27.38	27.63	26.88	26.94
1239	NYSE	TKR	Fri, Apr 18, 1997	27.06	27.38	27.06	27.38
1238	NYSE	TKR	Thu, Apr 17, 1997	27.19	27.69	27.13	27.13
1237	NYSE	TKR	Wed, Apr 16, 1997	27.13	27.38	27.13	27.25
1236	NYSE	TKR	Tue, Apr 15, 1997	26.63	27.38	26.56	27.19
1235	NYSE	TKR	Mon, Apr 14, 1997	26.50	26.56	25.88	26.44
1234	NYSE	TKR	Fri, Apr 11, 1997	27.13	27.13	26.63	26.63
1233	NYSE	TKR	Thu, Apr 10, 1997	27.13	27.25	27.06	27.19
1232	NYSE	TKR	Wed, Apr 9, 1997	27.50	27.56	26.94	27.00
1231	NYSE	TKR	Tue, Apr 8, 1997	27.56	27.69	27.44	27.50
1230	NYSE	TKR	Mon, Apr 7, 1997	26.94	27.38	26.94	27.31
1229	NYSE	TKR	Fri, Apr 4, 1997	26.44	27.00	26.44	26.94
1228	NYSE	TKR	Thu, Apr 3, 1997	26.50	26.56	26.38	26.44
1227	NYSE	TKR	Wed, Apr 2, 1997	26.56	26.69	26.44	26.56
1226	NYSE	TKR	Tue, Apr 1, 1997	26.75	26.75	26.44	26.63
1225	NYSE	TKR	Mon, Mar 31, 1997	27.25	27.25	26.69	26.75
1224	NYSE	TKR	Thu, Mar 27, 1997	27.50	27.50	27.38	27.44
1223	NYSE	TKR	Wed, Mar 26, 1997	27.44	27.50	27.38	27.44
1222	NYSE	TKR	Tue, Mar 25, 1997	27.44	27.63	27.25	27.38
1221	NYSE	TKR	Mon, Mar 24, 1997	26.94	27.50	26.81	27.50
1220	NYSE	TKR	Fri, Mar 21, 1997	26.88	27.03	26.88	26.88
1219	NYSE	TKR	Thu, Mar 20, 1997	26.94	26.94	26.69	26.75
1218	NYSE	TKR	Wed, Mar 19, 1997	27.19	27.25	26.81	27.00
1217	NYSE	TKR	Tue, Mar 18, 1997	27.50	27.63	27.00	27.06
1216	NYSE	TKR	Mon, Mar 17, 1997	26.94	27.50	26.81	27.44
1215	NYSE	TKR	Fri, Mar 14, 1997	26.94	27.44	26.94	27.19
1214	NYSE	TKR	Thu, Mar 13, 1997	27.13	27.13	26.81	26.88
1213	NYSE	TKR	Wed, Mar 12, 1997	27.13	27.31	27.06	27.13
1212	NYSE	TKR	Tue, Mar 11, 1997	26.94	27.13	26.94	27.13
1211	NYSE	TKR	Mon, Mar 10, 1997	26.94	27.06	26.63	26.88
1210	NYSE	TKR	Fri, Mar 7, 1997	26.56	27.06	26.56	26.94
1209	NYSE	TKR	Thu, Mar 6, 1997	26.44	26.63	26.44	26.56
1208	NYSE	TKR	Wed, Mar 5, 1997	26.69	26.75	26.38	26.50
1207	NYSE	TKR	Tue, Mar 4, 1997	26.13	26.56	26.06	26.56
1206	NYSE	TKR	Mon, Mar 3, 1997	26.19	26.19	25.94	26.00
1205	NYSE	TKR	Fri, Feb 28, 1997	26.38	26.50	26.19	26.19
1204	NYSE	TKR	Thu, Feb 27, 1997	26.50	26.63	26.25	26.44
1203	NYSE	TKR	Wed, Feb 26, 1997	26.88	26.88	26.44	26.44
1202	NYSE	TKR	Tue, Feb 25, 1997	27.19	27.25	26.94	26.94
1201	NYSE	TKR	Mon, Feb 24, 1997	26.69	27.13	26.63	27.06
1200	NYSE	TKR	Fri, Feb 21, 1997	26.69	26.94	26.63	26.81
1199	NYSE	TKR	Thu, Feb 20, 1997	26.69	26.88	26.50	26.75
1198	NYSE	TKR	Wed, Feb 19, 1997	26.75	27.13	26.69	26.81
1197	NYSE	TKR	Tue, Feb 18, 1997	26.88	27.13	26.63	26.94
1196	NYSE	TKR	Fri, Feb 14, 1997	26.50	26.88	26.38	26.75
1195	NYSE	TKR	Thu, Feb 13, 1997	26.50	27.00	26.38	26.44
1194	NYSE	TKR	Wed, Feb 12, 1997	26.25	26.75	26.19	26.50
1193	NYSE	TKR	Tue, Feb 11, 1997	26.63	26.63	26.25	26.25
1192	NYSE	TKR	Mon, Feb 10, 1997	26.75	26.81	26.44	26.63
1191	NYSE	TKR	Fri, Feb 7, 1997	26.44	26.94	26.38	26.75
1190	NYSE	TKR	Thu, Feb 6, 1997	26.44	26.44	26.13	26.44
1189	NYSE	TKR	Wed, Feb 5, 1997	26.38	26.69	26.31	26.50
1188	NYSE	TKR	Tue, Feb 4, 1997	25.81	26.50	25.69	26.50
1187	NYSE	TKR	Mon, Feb 3, 1997	25.69	25.81	25.44	25.81
1186	NYSE	TKR	Fri, Jan 31, 1997	25.81	25.94	25.50	25.75
1185	NYSE	TKR	Thu, Jan 30, 1997	25.44	26.00	25.44	25.94
1184	NYSE	TKR	Wed, Jan 29, 1997	25.19	25.31	25.06	25.31
1183	NYSE	TKR	Tue, Jan 28, 1997	25.00	25.06	24.81	25.00
1182	NYSE	TKR	Mon, Jan 27, 1997	24.63	25.06	24.44	25.00
1181	NYSE	TKR	Fri, Jan 24, 1997	24.44	24.63	24.19	24.63
1180	NYSE	TKR	Thu, Jan 23, 1997	24.44	25.13	24.06	24.56
1179	NYSE	TKR	Wed, Jan 22, 1997	24.25	24.63	23.88	23.94
1178	NYSE	TKR	Tue, Jan 21, 1997	23.75	24.19	23.63	24.19
1177	NYSE	TKR	Mon, Jan 20, 1997	23.88	23.88	23.50	23.69
1176	NYSE	TKR	Fri, Jan 17, 1997	23.81	23.88	23.75	23.88
1175	NYSE	TKR	Thu, Jan 16, 1997	23.69	23.94	23.69	23.75
1174	NYSE	TKR	Wed, Jan 15, 1997	23.63	23.75	23.56	23.56
1173	NYSE	TKR	Tue, Jan 14, 1997	23.50	23.94	23.50	23.63
1172	NYSE	TKR	Mon, Jan 13, 1997	23.06	23.63	23.00	23.50
1171	NYSE	TKR	Fri, Jan 10, 1997	23.00	23.06	22.94	23.00
1170	NYSE	TKR	Thu, Jan 9, 1997	23.00	23.13	23.00	23.06
1169	NYSE	TKR	Wed, Jan 8, 1997	23.06	23.06	22.88	22.94
1168	NYSE	TKR	Tue, Jan 7, 1997	22.75	23.13	22.75	23.06
1167	NYSE	TKR	Mon, Jan 6, 1997	23.06	23.06	22.69	22.69
1166	NYSE	TKR	Fri, Jan 3, 1997	22.94	23.31	22.88	23.00
1165	NYSE	TKR	Thu, Jan 2, 1997	23.00	23.00	22.63	22.81
1164	NYSE	TKR	Tue, Dec 31, 1996	22.94	23.38	22.88	22.88
1163	NYSE	TKR	Mon, Dec 30, 1996	22.88	23.00	22.81	22.94
1162	NYSE	TKR	Fri, Dec 27, 1996	22.94	22.94	22.81	22.88
1161	NYSE	TKR	Thu, Dec 26, 1996	22.94	23.00	22.81	22.94
1160	NYSE	TKR	Tue, Dec 24, 1996	22.88	22.94	22.88	22.88
1159	NYSE	TKR	Mon, Dec 23, 1996	22.88	23.00	22.75	22.81
1158	NYSE	TKR	Fri, Dec 20, 1996	23.00	23.06	22.69	22.81
1157	NYSE	TKR	Thu, Dec 19, 1996	22.75	22.88	22.56	22.81
1156	NYSE	TKR	Wed, Dec 18, 1996	22.25	22.75	22.25	22.56
1155	NYSE	TKR	Tue, Dec 17, 1996	22.56	22.63	22.19	22.19
1154	NYSE	TKR	Mon, Dec 16, 1996	22.75	22.81	22.44	22.63
1153	NYSE	TKR	Fri, Dec 13, 1996	22.50	22.81	22.44	22.69
1152	NYSE	TKR	Thu, Dec 12, 1996	23.13	23.13	22.56	22.56
1151	NYSE	TKR	Wed, Dec 11, 1996	23.13	23.19	22.94	23.13
1150	NYSE	TKR	Tue, Dec 10, 1996	22.94	23.50	22.94	23.19
1149	NYSE	TKR	Mon, Dec 9, 1996	22.50	22.81	22.19	22.81
1148	NYSE	TKR	Fri, Dec 6, 1996	22.81	22.81	22.50	22.50
1147	NYSE	TKR	Thu, Dec 5, 1996	22.63	22.88	22.56	22.81
1146	NYSE	TKR	Wed, Dec 4, 1996	22.44	22.69	22.38	22.56
1145	NYSE	TKR	Tue, Dec 3, 1996	23.00	23.13	22.63	22.63
1144	NYSE	TKR	Mon, Dec 2, 1996	22.81	23.00	22.63	23.00
1143	NYSE	TKR	Fri, Nov 29, 1996	23.38	23.38	22.81	22.81
1142	NYSE	TKR	Wed, Nov 27, 1996	23.00	23.00	22.88	22.88
1141	NYSE	TKR	Tue, Nov 26, 1996	23.19	23.69	23.00	23.00
1140	NYSE	TKR	Mon, Nov 25, 1996	22.81	23.19	22.81	23.06
1139	NYSE	TKR	Fri, Nov 22, 1996	22.88	22.88	22.69	22.69
1138	NYSE	TKR	Thu, Nov 21, 1996	22.88	22.94	22.75	22.75
1137	NYSE	TKR	Wed, Nov 20, 1996	22.56	22.94	22.56	22.75
1136	NYSE	TKR	Tue, Nov 19, 1996	22.44	22.75	22.44	22.56
1135	NYSE	TKR	Mon, Nov 18, 1996	22.44	22.50	22.44	22.44
1134	NYSE	TKR	Fri, Nov 15, 1996	22.75	22.75	22.44	22.50
1133	NYSE	TKR	Thu, Nov 14, 1996	22.63	22.75	22.63	22.63
1132	NYSE	TKR	Wed, Nov 13, 1996	22.31	22.63	22.31	22.63
1131	NYSE	TKR	Tue, Nov 12, 1996	22.31	22.50	22.25	22.50
1130	NYSE	TKR	Mon, Nov 11, 1996	22.44	22.44	22.25	22.31
1129	NYSE	TKR	Fri, Nov 8, 1996	22.50	22.88	22.25	22.31
1128	NYSE	TKR	Thu, Nov 7, 1996	22.50	22.69	22.44	22.50
1127	NYSE	TKR	Wed, Nov 6, 1996	22.44	22.56	22.38	22.50
1126	NYSE	TKR	Tue, Nov 5, 1996	22.50	22.69	22.50	22.56
1125	NYSE	TKR	Mon, Nov 4, 1996	22.13	22.63	22.13	22.50
1124	NYSE	TKR	Fri, Nov 1, 1996	22.38	22.44	22.00	22.00
1123	NYSE	TKR	Thu, Oct 31, 1996	22.19	22.44	22.19	22.31
1122	NYSE	TKR	Wed, Oct 30, 1996	22.31	22.38	22.06	22.19
1121	NYSE	TKR	Tue, Oct 29, 1996	21.75	22.31	21.63	22.19
1120	NYSE	TKR	Mon, Oct 28, 1996	22.00	22.00	21.56	21.63
1119	NYSE	TKR	Fri, Oct 25, 1996	22.00	22.06	21.94	22.00
1118	NYSE	TKR	Thu, Oct 24, 1996	22.25	22.31	22.00	22.06
1117	NYSE	TKR	Wed, Oct 23, 1996	22.13	22.31	22.06	22.31
1116	NYSE	TKR	Tue, Oct 22, 1996	21.50	22.31	21.50	22.13
1115	NYSE	TKR	Mon, Oct 21, 1996	20.69	21.69	20.69	21.50
1114	NYSE	TKR	Fri, Oct 18, 1996	20.44	20.44	20.31	20.38
1113	NYSE	TKR	Thu, Oct 17, 1996	20.00	20.44	19.94	20.44
1112	NYSE	TKR	Wed, Oct 16, 1996	19.88	20.00	19.81	19.94
1111	NYSE	TKR	Tue, Oct 15, 1996	19.88	19.94	19.75	19.75
1110	NYSE	TKR	Mon, Oct 14, 1996	19.94	19.94	19.81	19.88
1109	NYSE	TKR	Fri, Oct 11, 1996	19.88	19.94	19.81	19.88
1108	NYSE	TKR	Thu, Oct 10, 1996	19.88	19.88	19.81	19.88
1107	NYSE	TKR	Wed, Oct 9, 1996	19.88	20.06	19.81	19.81
1106	NYSE	TKR	Tue, Oct 8, 1996	19.75	19.88	19.75	19.75
1105	NYSE	TKR	Mon, Oct 7, 1996	19.81	19.81	19.69	19.75
1104	NYSE	TKR	Fri, Oct 4, 1996	19.69	19.81	19.69	19.81
1103	NYSE	TKR	Thu, Oct 3, 1996	19.56	19.81	19.56	19.75
1102	NYSE	TKR	Wed, Oct 2, 1996	19.75	19.94	19.56	19.56
1101	NYSE	TKR	Tue, Oct 1, 1996	19.63	19.69	19.50	19.69
1100	NYSE	TKR	Mon, Sep 30, 1996	19.56	19.63	19.44	19.63
1099	NYSE	TKR	Fri, Sep 27, 1996	19.38	19.50	19.25	19.50
1098	NYSE	TKR	Thu, Sep 26, 1996	19.38	19.44	19.31	19.38
1097	NYSE	TKR	Wed, Sep 25, 1996	19.44	19.63	19.38	19.50
1096	NYSE	TKR	Tue, Sep 24, 1996	19.50	19.63	19.31	19.31
1095	NYSE	TKR	Mon, Sep 23, 1996	19.31	19.38	19.25	19.38
1094	NYSE	TKR	Fri, Sep 20, 1996	19.31	19.38	19.13	19.38
1093	NYSE	TKR	Thu, Sep 19, 1996	19.13	19.38	19.06	19.25
1092	NYSE	TKR	Wed, Sep 18, 1996	19.19	19.31	19.19	19.19
1091	NYSE	TKR	Tue, Sep 17, 1996	19.25	19.31	19.19	19.19
1090	NYSE	TKR	Mon, Sep 16, 1996	19.25	19.31	19.19	19.19
1089	NYSE	TKR	Fri, Sep 13, 1996	19.19	19.19	19.06	19.13
1088	NYSE	TKR	Thu, Sep 12, 1996	18.88	19.13	18.88	19.13
1087	NYSE	TKR	Wed, Sep 11, 1996	18.75	18.88	18.69	18.81
1086	NYSE	TKR	Tue, Sep 10, 1996	18.94	18.94	18.69	18.75
1085	NYSE	TKR	Mon, Sep 9, 1996	18.94	18.94	18.75	18.94
1084	NYSE	TKR	Fri, Sep 6, 1996	18.75	19.00	18.69	18.94
1083	NYSE	TKR	Thu, Sep 5, 1996	19.06	19.06	18.69	18.69
1082	NYSE	TKR	Wed, Sep 4, 1996	19.13	19.13	18.94	19.00
1081	NYSE	TKR	Tue, Sep 3, 1996	18.88	19.06	18.75	19.00
1080	NYSE	TKR	Fri, Aug 30, 1996	18.94	19.00	18.88	19.00
1079	NYSE	TKR	Thu, Aug 29, 1996	19.13	19.13	18.88	18.94
1078	NYSE	TKR	Wed, Aug 28, 1996	19.25	19.38	19.13	19.13
1077	NYSE	TKR	Tue, Aug 27, 1996	19.06	19.38	19.00	19.25
1076	NYSE	TKR	Mon, Aug 26, 1996	19.19	19.31	19.06	19.06
1075	NYSE	TKR	Fri, Aug 23, 1996	19.25	19.25	19.13	19.13
1074	NYSE	TKR	Thu, Aug 22, 1996	19.13	19.31	19.13	19.25
1073	NYSE	TKR	Wed, Aug 21, 1996	19.31	19.31	19.13	19.19
1072	NYSE	TKR	Tue, Aug 20, 1996	19.00	19.13	19.00	19.06
1071	NYSE	TKR	Mon, Aug 19, 1996	18.81	19.06	18.81	18.94
1070	NYSE	TKR	Fri, Aug 16, 1996	18.69	18.94	18.69	18.75
1069	NYSE	TKR	Thu, Aug 15, 1996	18.63	18.69	18.63	18.69
1068	NYSE	TKR	Wed, Aug 14, 1996	18.63	18.69	18.56	18.63
1067	NYSE	TKR	Tue, Aug 13, 1996	18.69	18.88	18.63	18.69
1066	NYSE	TKR	Mon, Aug 12, 1996	18.69	18.75	18.63	18.69
1065	NYSE	TKR	Fri, Aug 9, 1996	18.69	18.75	18.69	18.75
1064	NYSE	TKR	Thu, Aug 8, 1996	19.00	19.06	18.50	18.56
1063	NYSE	TKR	Wed, Aug 7, 1996	18.94	19.19	18.88	18.94
1062	NYSE	TKR	Tue, Aug 6, 1996	18.63	18.94	18.63	18.94
1061	NYSE	TKR	Mon, Aug 5, 1996	18.75	18.94	18.69	18.75
1060	NYSE	TKR	Fri, Aug 2, 1996	18.69	18.75	18.56	18.63
1059	NYSE	TKR	Thu, Aug 1, 1996	18.44	18.75	18.38	18.56
1058	NYSE	TKR	Wed, Jul 31, 1996	18.44	18.44	18.31	18.31
1057	NYSE	TKR	Tue, Jul 30, 1996	18.56	18.56	18.25	18.38
1056	NYSE	TKR	Mon, Jul 29, 1996	18.75	18.81	18.56	18.56
1055	NYSE	TKR	Fri, Jul 26, 1996	18.69	18.69	18.63	18.69
1054	NYSE	TKR	Thu, Jul 25, 1996	18.75	18.75	18.56	18.69
1053	NYSE	TKR	Wed, Jul 24, 1996	18.88	18.94	18.69	18.75
1052	NYSE	TKR	Tue, Jul 23, 1996	19.13	19.31	18.63	19.00
1051	NYSE	TKR	Mon, Jul 22, 1996	19.44	19.44	18.94	19.06
1050	NYSE	TKR	Fri, Jul 19, 1996	19.38	19.44	19.25	19.44
1049	NYSE	TKR	Thu, Jul 18, 1996	19.63	19.63	19.25	19.44
1048	NYSE	TKR	Wed, Jul 17, 1996	19.06	19.63	19.00	19.63
1047	NYSE	TKR	Tue, Jul 16, 1996	18.94	19.00	18.38	19.00
1046	NYSE	TKR	Mon, Jul 15, 1996	19.44	19.44	19.00	19.00
1045	NYSE	TKR	Fri, Jul 12, 1996	19.63	19.75	19.44	19.44
1044	NYSE	TKR	Thu, Jul 11, 1996	20.00	20.00	19.44	19.56
1043	NYSE	TKR	Wed, Jul 10, 1996	20.13	20.19	19.94	20.00
1042	NYSE	TKR	Tue, Jul 9, 1996	20.06	20.06	19.81	20.06
1041	NYSE	TKR	Mon, Jul 8, 1996	20.00	20.25	20.00	20.13
1040	NYSE	TKR	Fri, Jul 5, 1996	20.19	20.19	19.94	20.00
1039	NYSE	TKR	Wed, Jul 3, 1996	19.69	20.25	19.63	20.25
1038	NYSE	TKR	Tue, Jul 2, 1996	19.56	20.00	19.56	19.81
1037	NYSE	TKR	Mon, Jul 1, 1996	19.31	19.56	19.31	19.56
1036	NYSE	TKR	Fri, Jun 28, 1996	19.44	19.44	19.13	19.38
1035	NYSE	TKR	Thu, Jun 27, 1996	19.63	19.63	19.31	19.38
1034	NYSE	TKR	Wed, Jun 26, 1996	19.81	19.81	19.56	19.56
1033	NYSE	TKR	Tue, Jun 25, 1996	19.88	19.88	19.69	19.75
1032	NYSE	TKR	Mon, Jun 24, 1996	19.94	19.94	19.75	19.88
1031	NYSE	TKR	Fri, Jun 21, 1996	19.94	20.06	19.81	19.88
1030	NYSE	TKR	Thu, Jun 20, 1996	19.69	19.94	19.69	19.94
1029	NYSE	TKR	Wed, Jun 19, 1996	19.56	19.88	19.56	19.81
1028	NYSE	TKR	Tue, Jun 18, 1996	19.56	19.75	19.56	19.69
1027	NYSE	TKR	Mon, Jun 17, 1996	19.38	19.75	19.31	19.50
1026	NYSE	TKR	Fri, Jun 14, 1996	19.00	19.06	19.00	19.00
1025	NYSE	TKR	Thu, Jun 13, 1996	19.19	19.19	19.06	19.06
1024	NYSE	TKR	Wed, Jun 12, 1996	19.31	19.38	19.13	19.13
1023	NYSE	TKR	Tue, Jun 11, 1996	19.56	19.81	19.31	19.31
1022	NYSE	TKR	Mon, Jun 10, 1996	19.75	19.81	19.56	19.63
1021	NYSE	TKR	Fri, Jun 7, 1996	19.44	19.81	19.44	19.81
1020	NYSE	TKR	Thu, Jun 6, 1996	19.88	19.88	19.38	19.50
1019	NYSE	TKR	Wed, Jun 5, 1996	19.81	19.88	19.81	19.88
1018	NYSE	TKR	Tue, Jun 4, 1996	19.75	19.88	19.75	19.81
1017	NYSE	TKR	Mon, Jun 3, 1996	19.69	19.75	19.66	19.75
1016	NYSE	TKR	Fri, May 31, 1996	19.75	19.75	19.63	19.69
1015	NYSE	TKR	Thu, May 30, 1996	19.69	19.69	19.56	19.69
1014	NYSE	TKR	Wed, May 29, 1996	19.69	20.06	19.63	19.69
1013	NYSE	TKR	Tue, May 28, 1996	19.56	19.69	19.56	19.63
1012	NYSE	TKR	Fri, May 24, 1996	19.75	19.75	19.63	19.63
1011	NYSE	TKR	Thu, May 23, 1996	19.88	19.88	19.38	19.63
1010	NYSE	TKR	Wed, May 22, 1996	20.00	20.00	19.44	19.81
1009	NYSE	TKR	Tue, May 21, 1996	20.06	20.13	19.88	19.88
1008	NYSE	TKR	Mon, May 20, 1996	20.31	20.44	19.94	20.00
1007	NYSE	TKR	Fri, May 17, 1996	20.38	20.38	20.19	20.25
1006	NYSE	TKR	Thu, May 16, 1996	19.88	20.19	19.81	20.06
1005	NYSE	TKR	Wed, May 15, 1996	20.00	20.00	19.81	19.94
1004	NYSE	TKR	Tue, May 14, 1996	20.38	20.44	20.06	20.19
1003	NYSE	TKR	Mon, May 13, 1996	20.38	20.38	20.00	20.31
1002	NYSE	TKR	Fri, May 10, 1996	20.50	20.69	20.25	20.50
1001	NYSE	TKR	Thu, May 9, 1996	20.06	20.56	20.00	20.44
1000	NYSE	TKR	Wed, May 8, 1996	19.56	20.19	19.50	20.13
999	NYSE	TKR	Tue, May 7, 1996	19.13	19.69	19.13	19.56
998	NYSE	TKR	Mon, May 6, 1996	19.19	19.25	19.00	19.06
997	NYSE	TKR	Fri, May 3, 1996	19.56	19.56	19.13	19.19
996	NYSE	TKR	Thu, May 2, 1996	19.44	19.81	19.31	19.50
995	NYSE	TKR	Wed, May 1, 1996	19.75	19.75	19.44	19.50
994	NYSE	TKR	Tue, Apr 30, 1996	20.00	20.00	19.81	19.81
993	NYSE	TKR	Mon, Apr 29, 1996	20.38	20.38	19.94	20.00
992	NYSE	TKR	Fri, Apr 26, 1996	20.56	20.63	20.06	20.06
991	NYSE	TKR	Thu, Apr 25, 1996	20.88	21.00	20.50	20.50
990	NYSE	TKR	Wed, Apr 24, 1996	20.63	20.88	20.50	20.75
989	NYSE	TKR	Tue, Apr 23, 1996	21.31	21.38	20.56	20.63
988	NYSE	TKR	Mon, Apr 22, 1996	21.63	21.63	21.25	21.31
987	NYSE	TKR	Fri, Apr 19, 1996	21.94	21.94	21.44	21.44
986	NYSE	TKR	Thu, Apr 18, 1996	22.13	22.13	21.94	22.00
985	NYSE	TKR	Wed, Apr 17, 1996	22.13	22.13	21.75	22.00
984	NYSE	TKR	Tue, Apr 16, 1996	22.13	22.31	22.00	22.19
983	NYSE	TKR	Mon, Apr 15, 1996	22.13	22.19	22.00	22.06
982	NYSE	TKR	Fri, Apr 12, 1996	22.19	22.19	21.97	22.13
981	NYSE	TKR	Thu, Apr 11, 1996	22.44	22.44	22.13	22.19
980	NYSE	TKR	Wed, Apr 10, 1996	22.63	22.63	22.44	22.50
979	NYSE	TKR	Tue, Apr 9, 1996	23.00	23.00	22.63	22.63
978	NYSE	TKR	Mon, Apr 8, 1996	23.38	23.38	23.06	23.13
977	NYSE	TKR	Thu, Apr 4, 1996	23.25	23.38	23.25	23.38
976	NYSE	TKR	Wed, Apr 3, 1996	23.19	23.19	23.06	23.19
975	NYSE	TKR	Tue, Apr 2, 1996	23.19	23.19	23.06	23.19
974	NYSE	TKR	Mon, Apr 1, 1996	23.19	23.25	22.94	23.19
973	NYSE	TKR	Fri, Mar 29, 1996	23.06	23.06	22.81	23.06
972	NYSE	TKR	Thu, Mar 28, 1996	23.06	23.19	23.00	23.00
971	NYSE	TKR	Wed, Mar 27, 1996	23.06	23.19	23.06	23.13
970	NYSE	TKR	Tue, Mar 26, 1996	23.13	23.19	23.06	23.06
969	NYSE	TKR	Mon, Mar 25, 1996	23.50	23.50	23.19	23.19
968	NYSE	TKR	Fri, Mar 22, 1996	23.38	23.50	23.31	23.50
967	NYSE	TKR	Thu, Mar 21, 1996	23.25	23.31	23.13	23.25
966	NYSE	TKR	Wed, Mar 20, 1996	23.50	23.50	23.19	23.31
965	NYSE	TKR	Tue, Mar 19, 1996	23.50	23.63	23.31	23.50
964	NYSE	TKR	Mon, Mar 18, 1996	23.06	23.50	23.06	23.50
963	NYSE	TKR	Fri, Mar 15, 1996	23.00	23.13	22.94	23.06
962	NYSE	TKR	Thu, Mar 14, 1996	22.75	23.06	22.75	23.00
961	NYSE	TKR	Wed, Mar 13, 1996	22.44	22.75	22.44	22.75
960	NYSE	TKR	Tue, Mar 12, 1996	22.50	22.50	22.00	22.31
959	NYSE	TKR	Mon, Mar 11, 1996	21.81	22.69	21.50	22.56
958	NYSE	TKR	Fri, Mar 8, 1996	22.81	22.81	21.88	21.94
957	NYSE	TKR	Thu, Mar 7, 1996	22.81	22.94	22.69	22.75
956	NYSE	TKR	Wed, Mar 6, 1996	22.88	23.19	22.75	22.94
955	NYSE	TKR	Tue, Mar 5, 1996	22.50	23.13	22.38	22.88
954	NYSE	TKR	Mon, Mar 4, 1996	22.56	22.56	22.00	22.50
953	NYSE	TKR	Fri, Mar 1, 1996	22.56	22.63	22.25	22.56
952	NYSE	TKR	Thu, Feb 29, 1996	22.75	23.00	22.13	22.50
951	NYSE	TKR	Wed, Feb 28, 1996	23.31	23.31	22.69	22.75
950	NYSE	TKR	Tue, Feb 27, 1996	23.25	23.31	23.13	23.25
949	NYSE	TKR	Mon, Feb 26, 1996	23.13	23.44	23.00	23.31
948	NYSE	TKR	Fri, Feb 23, 1996	23.44	23.44	23.25	23.25
947	NYSE	TKR	Thu, Feb 22, 1996	23.44	23.44	23.19	23.44
946	NYSE	TKR	Wed, Feb 21, 1996	23.06	23.31	23.00	23.31
945	NYSE	TKR	Tue, Feb 20, 1996	22.81	23.19	22.75	22.94
944	NYSE	TKR	Fri, Feb 16, 1996	23.00	23.13	22.81	22.94
943	NYSE	TKR	Thu, Feb 15, 1996	23.44	23.56	23.00	23.06
942	NYSE	TKR	Wed, Feb 14, 1996	23.69	23.69	23.31	23.44
941	NYSE	TKR	Tue, Feb 13, 1996	23.38	23.81	23.38	23.75
940	NYSE	TKR	Mon, Feb 12, 1996	22.88	23.56	22.88	23.31
939	NYSE	TKR	Fri, Feb 9, 1996	22.81	23.44	22.75	22.75
938	NYSE	TKR	Thu, Feb 8, 1996	22.75	22.88	22.38	22.81
937	NYSE	TKR	Wed, Feb 7, 1996	22.94	22.94	22.44	22.50
936	NYSE	TKR	Tue, Feb 6, 1996	22.13	23.50	22.13	23.00
935	NYSE	TKR	Mon, Feb 5, 1996	22.13	22.13	21.94	22.00
934	NYSE	TKR	Fri, Feb 2, 1996	22.06	22.44	22.06	22.25
933	NYSE	TKR	Thu, Feb 1, 1996	20.94	22.25	20.94	22.06
932	NYSE	TKR	Wed, Jan 31, 1996	20.63	20.88	20.63	20.69
931	NYSE	TKR	Tue, Jan 30, 1996	20.25	20.75	20.25	20.63
930	NYSE	TKR	Mon, Jan 29, 1996	20.88	20.88	20.13	20.13
929	NYSE	TKR	Fri, Jan 26, 1996	19.50	20.88	19.50	20.88
928	NYSE	TKR	Thu, Jan 25, 1996	19.81	19.81	19.25	19.63
927	NYSE	TKR	Wed, Jan 24, 1996	19.19	19.81	19.19	19.81
926	NYSE	TKR	Tue, Jan 23, 1996	18.81	19.25	18.75	19.19
925	NYSE	TKR	Mon, Jan 22, 1996	18.81	18.88	18.75	18.75
924	NYSE	TKR	Fri, Jan 19, 1996	18.75	18.88	18.69	18.75
923	NYSE	TKR	Thu, Jan 18, 1996	19.00	19.06	18.75	18.75
922	NYSE	TKR	Wed, Jan 17, 1996	19.56	19.63	18.81	18.81
921	NYSE	TKR	Tue, Jan 16, 1996	19.75	19.75	19.44	19.50
920	NYSE	TKR	Mon, Jan 15, 1996	19.50	19.75	19.50	19.75
919	NYSE	TKR	Fri, Jan 12, 1996	19.63	19.63	19.50	19.56
918	NYSE	TKR	Thu, Jan 11, 1996	19.50	19.88	19.50	19.56
917	NYSE	TKR	Wed, Jan 10, 1996	19.44	19.56	19.38	19.56
916	NYSE	TKR	Tue, Jan 9, 1996	19.75	19.88	19.44	19.44
915	NYSE	TKR	Mon, Jan 8, 1996	19.44	19.81	19.44	19.75
914	NYSE	TKR	Fri, Jan 5, 1996	19.63	19.69	19.38	19.44
913	NYSE	TKR	Thu, Jan 4, 1996	20.00	20.13	19.50	19.69
912	NYSE	TKR	Wed, Jan 3, 1996	19.88	20.00	19.81	20.00
911	NYSE	TKR	Tue, Jan 2, 1996	19.19	19.88	19.13	19.88
910	NYSE	TKR	Fri, Dec 29, 1995	19.25	19.38	19.13	19.13
909	NYSE	TKR	Thu, Dec 28, 1995	19.13	19.31	19.13	19.31
908	NYSE	TKR	Wed, Dec 27, 1995	19.19	19.19	19.06	19.13
907	NYSE	TKR	Tue, Dec 26, 1995	19.19	19.31	19.13	19.25
906	NYSE	TKR	Fri, Dec 22, 1995	19.31	19.50	19.00	19.19
905	NYSE	TKR	Thu, Dec 21, 1995	19.13	19.50	19.13	19.31
904	NYSE	TKR	Wed, Dec 20, 1995	18.69	19.44	18.69	19.13
903	NYSE	TKR	Tue, Dec 19, 1995	19.00	19.19	18.56	18.56
902	NYSE	TKR	Mon, Dec 18, 1995	19.63	19.81	19.00	19.00
901	NYSE	TKR	Fri, Dec 15, 1995	19.81	19.88	19.69	19.75
900	NYSE	TKR	Thu, Dec 14, 1995	19.63	19.81	19.56	19.69
899	NYSE	TKR	Wed, Dec 13, 1995	19.38	19.63	19.38	19.56
898	NYSE	TKR	Tue, Dec 12, 1995	19.38	19.50	19.38	19.44
897	NYSE	TKR	Mon, Dec 11, 1995	19.81	19.81	19.25	19.38
896	NYSE	TKR	Fri, Dec 8, 1995	19.75	19.81	19.69	19.81
895	NYSE	TKR	Thu, Dec 7, 1995	19.88	19.88	19.75	19.81
894	NYSE	TKR	Wed, Dec 6, 1995	20.06	20.13	19.94	19.94
893	NYSE	TKR	Tue, Dec 5, 1995	19.81	20.19	19.81	20.19
892	NYSE	TKR	Mon, Dec 4, 1995	20.13	20.13	19.75	19.81
891	NYSE	TKR	Fri, Dec 1, 1995	20.25	20.38	20.06	20.13
890	NYSE	TKR	Thu, Nov 30, 1995	20.50	20.56	20.13	20.19
889	NYSE	TKR	Wed, Nov 29, 1995	20.88	20.94	20.50	20.50
888	NYSE	TKR	Tue, Nov 28, 1995	20.69	20.88	20.63	20.88
887	NYSE	TKR	Mon, Nov 27, 1995	20.56	20.75	20.56	20.75
886	NYSE	TKR	Fri, Nov 24, 1995	20.50	20.56	20.50	20.50
885	NYSE	TKR	Wed, Nov 22, 1995	20.38	20.50	20.38	20.38
884	NYSE	TKR	Tue, Nov 21, 1995	20.06	20.25	20.06	20.25
883	NYSE	TKR	Mon, Nov 20, 1995	20.06	20.19	20.00	20.06
882	NYSE	TKR	Fri, Nov 17, 1995	20.06	20.13	19.94	20.06
881	NYSE	TKR	Thu, Nov 16, 1995	19.75	20.06	19.69	20.00
880	NYSE	TKR	Wed, Nov 15, 1995	19.50	19.75	19.44	19.75
879	NYSE	TKR	Tue, Nov 14, 1995	19.88	19.88	19.63	19.69
878	NYSE	TKR	Mon, Nov 13, 1995	19.88	19.94	19.81	19.81
877	NYSE	TKR	Fri, Nov 10, 1995	19.56	19.94	19.38	19.75
876	NYSE	TKR	Thu, Nov 9, 1995	19.75	19.75	19.44	19.69
875	NYSE	TKR	Wed, Nov 8, 1995	19.75	19.88	19.63	19.75
874	NYSE	TKR	Tue, Nov 7, 1995	19.75	19.94	19.63	19.63
873	NYSE	TKR	Mon, Nov 6, 1995	19.94	20.00	19.63	19.69
872	NYSE	TKR	Fri, Nov 3, 1995	20.06	20.38	20.06	20.06
871	NYSE	TKR	Thu, Nov 2, 1995	20.06	20.19	20.00	20.19
870	NYSE	TKR	Wed, Nov 1, 1995	20.19	20.19	20.00	20.06
869	NYSE	TKR	Tue, Oct 31, 1995	19.88	20.19	19.88	20.13
868	NYSE	TKR	Mon, Oct 30, 1995	19.88	19.88	19.75	19.81
867	NYSE	TKR	Fri, Oct 27, 1995	19.69	19.88	19.69	19.88
866	NYSE	TKR	Thu, Oct 26, 1995	19.94	20.00	19.75	19.81
865	NYSE	TKR	Wed, Oct 25, 1995	19.69	20.06	19.69	20.00
864	NYSE	TKR	Tue, Oct 24, 1995	20.50	20.56	19.69	19.81
863	NYSE	TKR	Mon, Oct 23, 1995	20.56	20.63	20.56	20.56
862	NYSE	TKR	Fri, Oct 20, 1995	20.56	20.63	20.50	20.56
861	NYSE	TKR	Thu, Oct 19, 1995	20.50	20.63	20.38	20.50
860	NYSE	TKR	Wed, Oct 18, 1995	20.69	20.75	20.44	20.50
859	NYSE	TKR	Tue, Oct 17, 1995	20.94	20.94	20.63	20.75
858	NYSE	TKR	Mon, Oct 16, 1995	21.25	21.25	20.88	20.88
857	NYSE	TKR	Fri, Oct 13, 1995	20.94	21.13	20.75	21.13
856	NYSE	TKR	Thu, Oct 12, 1995	20.75	20.75	20.69	20.75
855	NYSE	TKR	Wed, Oct 11, 1995	20.75	20.75	20.56	20.69
854	NYSE	TKR	Tue, Oct 10, 1995	20.31	20.63	20.31	20.63
853	NYSE	TKR	Mon, Oct 9, 1995	20.88	20.88	20.31	20.44
852	NYSE	TKR	Fri, Oct 6, 1995	20.81	20.88	20.69	20.81
851	NYSE	TKR	Thu, Oct 5, 1995	20.88	20.88	20.69	20.75
850	NYSE	TKR	Wed, Oct 4, 1995	21.25	21.31	20.75	20.94
849	NYSE	TKR	Tue, Oct 3, 1995	21.06	21.38	20.94	21.38
848	NYSE	TKR	Mon, Oct 2, 1995	21.44	21.44	21.13	21.19
847	NYSE	TKR	Fri, Sep 29, 1995	21.44	21.44	21.19	21.31
846	NYSE	TKR	Thu, Sep 28, 1995	21.19	21.31	20.94	21.31
845	NYSE	TKR	Wed, Sep 27, 1995	21.06	21.19	21.00	21.06
844	NYSE	TKR	Tue, Sep 26, 1995	21.56	21.69	21.13	21.19
843	NYSE	TKR	Mon, Sep 25, 1995	21.50	21.50	21.31	21.50
842	NYSE	TKR	Fri, Sep 22, 1995	21.88	21.94	21.38	21.50
841	NYSE	TKR	Thu, Sep 21, 1995	22.38	22.38	21.81	22.00
840	NYSE	TKR	Wed, Sep 20, 1995	22.44	22.69	22.31	22.44
839	NYSE	TKR	Tue, Sep 19, 1995	22.75	22.75	22.38	22.44
838	NYSE	TKR	Mon, Sep 18, 1995	22.94	23.00	22.88	22.94
837	NYSE	TKR	Fri, Sep 15, 1995	23.25	23.25	23.00	23.06
836	NYSE	TKR	Thu, Sep 14, 1995	22.94	23.00	22.63	22.88
835	NYSE	TKR	Wed, Sep 13, 1995	22.63	23.06	22.56	22.88
834	NYSE	TKR	Tue, Sep 12, 1995	22.38	22.50	22.25	22.50
833	NYSE	TKR	Mon, Sep 11, 1995	22.50	22.50	22.25	22.31
832	NYSE	TKR	Fri, Sep 8, 1995	22.75	22.81	22.44	22.50
831	NYSE	TKR	Thu, Sep 7, 1995	22.88	22.88	22.75	22.75
830	NYSE	TKR	Wed, Sep 6, 1995	22.81	22.88	22.75	22.81
829	NYSE	TKR	Tue, Sep 5, 1995	22.44	22.81	22.44	22.75
828	NYSE	TKR	Fri, Sep 1, 1995	22.56	22.63	22.38	22.50
827	NYSE	TKR	Thu, Aug 31, 1995	22.38	22.56	22.31	22.56
826	NYSE	TKR	Wed, Aug 30, 1995	22.06	22.38	22.06	22.31
825	NYSE	TKR	Tue, Aug 29, 1995	22.31	22.31	22.13	22.13
824	NYSE	TKR	Mon, Aug 28, 1995	22.31	22.44	22.25	22.31
823	NYSE	TKR	Fri, Aug 25, 1995	22.25	22.38	22.25	22.31
822	NYSE	TKR	Thu, Aug 24, 1995	22.56	22.63	22.25	22.38
821	NYSE	TKR	Wed, Aug 23, 1995	22.75	22.75	22.63	22.63
820	NYSE	TKR	Tue, Aug 22, 1995	22.69	22.75	22.63	22.69
819	NYSE	TKR	Mon, Aug 21, 1995	22.50	22.75	22.50	22.69
818	NYSE	TKR	Fri, Aug 18, 1995	22.50	22.63	22.50	22.63
817	NYSE	TKR	Thu, Aug 17, 1995	22.25	22.50	22.25	22.50
816	NYSE	TKR	Wed, Aug 16, 1995	22.06	22.19	22.06	22.19
815	NYSE	TKR	Tue, Aug 15, 1995	22.25	22.25	22.00	22.19
814	NYSE	TKR	Mon, Aug 14, 1995	22.13	22.31	22.13	22.25
813	NYSE	TKR	Fri, Aug 11, 1995	22.13	22.19	22.00	22.19
812	NYSE	TKR	Thu, Aug 10, 1995	22.31	22.31	22.25	22.25
811	NYSE	TKR	Wed, Aug 9, 1995	22.38	22.38	22.31	22.31
810	NYSE	TKR	Tue, Aug 8, 1995	22.56	22.56	22.38	22.44
809	NYSE	TKR	Mon, Aug 7, 1995	22.44	22.56	22.38	22.56
808	NYSE	TKR	Fri, Aug 4, 1995	22.69	22.69	22.38	22.38
807	NYSE	TKR	Thu, Aug 3, 1995	22.44	22.69	22.31	22.69
806	NYSE	TKR	Wed, Aug 2, 1995	22.69	22.69	22.44	22.50
805	NYSE	TKR	Tue, Aug 1, 1995	22.81	22.81	22.63	22.69
804	NYSE	TKR	Mon, Jul 31, 1995	22.81	22.88	22.69	22.81
803	NYSE	TKR	Fri, Jul 28, 1995	22.88	22.88	22.81	22.88
802	NYSE	TKR	Thu, Jul 27, 1995	22.88	22.88	22.81	22.88
801	NYSE	TKR	Wed, Jul 26, 1995	22.94	23.00	22.69	22.88
800	NYSE	TKR	Tue, Jul 25, 1995	22.94	22.94	22.75	22.88
799	NYSE	TKR	Mon, Jul 24, 1995	22.81	23.19	22.81	23.13
798	NYSE	TKR	Fri, Jul 21, 1995	22.75	23.06	22.75	22.88
797	NYSE	TKR	Thu, Jul 20, 1995	23.19	23.19	22.69	22.75
796	NYSE	TKR	Wed, Jul 19, 1995	23.25	23.38	23.06	23.19
795	NYSE	TKR	Tue, Jul 18, 1995	23.81	23.81	23.44	23.50
794	NYSE	TKR	Mon, Jul 17, 1995	23.63	23.81	23.56	23.75
793	NYSE	TKR	Fri, Jul 14, 1995	23.56	23.56	23.44	23.56
792	NYSE	TKR	Thu, Jul 13, 1995	23.75	23.94	23.50	23.56
791	NYSE	TKR	Wed, Jul 12, 1995	24.00	24.00	23.88	23.88
790	NYSE	TKR	Tue, Jul 11, 1995	24.00	24.00	23.88	24.00
789	NYSE	TKR	Mon, Jul 10, 1995	23.63	23.75	23.63	23.75
788	NYSE	TKR	Fri, Jul 7, 1995	23.63	23.63	23.44	23.50
787	NYSE	TKR	Thu, Jul 6, 1995	23.38	23.63	23.38	23.56
786	NYSE	TKR	Wed, Jul 5, 1995	23.31	23.63	23.31	23.50
785	NYSE	TKR	Mon, Jul 3, 1995	23.00	23.50	23.00	23.38
784	NYSE	TKR	Fri, Jun 30, 1995	23.00	23.13	22.94	23.06
783	NYSE	TKR	Thu, Jun 29, 1995	23.25	23.25	22.94	22.94
782	NYSE	TKR	Wed, Jun 28, 1995	22.75	23.31	22.75	23.31
781	NYSE	TKR	Tue, Jun 27, 1995	22.56	22.75	22.56	22.75
780	NYSE	TKR	Mon, Jun 26, 1995	22.63	22.81	22.63	22.63
779	NYSE	TKR	Fri, Jun 23, 1995	22.63	22.75	22.63	22.69
778	NYSE	TKR	Thu, Jun 22, 1995	22.00	22.63	22.00	22.63
777	NYSE	TKR	Wed, Jun 21, 1995	21.56	22.00	21.50	22.00
776	NYSE	TKR	Tue, Jun 20, 1995	21.31	21.63	21.31	21.56
775	NYSE	TKR	Mon, Jun 19, 1995	21.19	21.56	21.19	21.38
774	NYSE	TKR	Fri, Jun 16, 1995	21.06	21.06	20.94	21.06
773	NYSE	TKR	Thu, Jun 15, 1995	20.88	20.88	20.56	20.56
772	NYSE	TKR	Wed, Jun 14, 1995	20.94	20.94	20.69	20.88
771	NYSE	TKR	Tue, Jun 13, 1995	20.69	20.88	20.69	20.88
770	NYSE	TKR	Mon, Jun 12, 1995	20.63	20.75	20.56	20.69
769	NYSE	TKR	Fri, Jun 9, 1995	20.69	20.69	20.50	20.50
768	NYSE	TKR	Thu, Jun 8, 1995	20.69	20.88	20.63	20.75
767	NYSE	TKR	Wed, Jun 7, 1995	20.88	20.94	20.69	20.69
766	NYSE	TKR	Tue, Jun 6, 1995	20.75	21.13	20.75	20.81
765	NYSE	TKR	Mon, Jun 5, 1995	20.88	20.88	20.50	20.50
764	NYSE	TKR	Fri, Jun 2, 1995	21.06	21.25	20.94	21.00
763	NYSE	TKR	Thu, Jun 1, 1995	21.19	21.25	21.06	21.06
762	NYSE	TKR	Wed, May 31, 1995	21.25	21.31	21.06	21.06
761	NYSE	TKR	Tue, May 30, 1995	21.13	21.31	21.13	21.19
760	NYSE	TKR	Fri, May 26, 1995	21.38	21.44	21.00	21.00
759	NYSE	TKR	Thu, May 25, 1995	21.81	21.88	21.50	21.50
758	NYSE	TKR	Wed, May 24, 1995	21.88	22.06	21.75	21.88
757	NYSE	TKR	Tue, May 23, 1995	21.69	21.88	21.63	21.88
756	NYSE	TKR	Mon, May 22, 1995	22.00	22.00	21.75	21.81
755	NYSE	TKR	Fri, May 19, 1995	22.31	22.31	21.94	22.00
754	NYSE	TKR	Thu, May 18, 1995	22.25	22.31	22.13	22.31
753	NYSE	TKR	Wed, May 17, 1995	22.13	22.25	22.06	22.25
752	NYSE	TKR	Tue, May 16, 1995	22.44	22.44	22.25	22.25
751	NYSE	TKR	Mon, May 15, 1995	21.56	22.88	21.56	22.44
750	NYSE	TKR	Fri, May 12, 1995	21.31	21.63	21.31	21.63
749	NYSE	TKR	Thu, May 11, 1995	21.13	21.31	21.06	21.25
748	NYSE	TKR	Wed, May 10, 1995	21.13	21.19	21.06	21.13
747	NYSE	TKR	Tue, May 9, 1995	20.88	21.19	20.88	21.19
746	NYSE	TKR	Mon, May 8, 1995	20.63	20.88	20.63	20.88
745	NYSE	TKR	Fri, May 5, 1995	20.81	20.81	20.50	20.50
744	NYSE	TKR	Thu, May 4, 1995	20.50	21.00	20.44	20.81
743	NYSE	TKR	Wed, May 3, 1995	20.13	20.50	20.13	20.50
742	NYSE	TKR	Tue, May 2, 1995	20.19	20.31	20.06	20.19
741	NYSE	TKR	Mon, May 1, 1995	20.25	20.25	20.13	20.13
740	NYSE	TKR	Fri, Apr 28, 1995	20.00	20.25	20.00	20.19
739	NYSE	TKR	Thu, Apr 27, 1995	19.88	19.94	19.81	19.94
738	NYSE	TKR	Wed, Apr 26, 1995	20.06	20.06	19.88	19.88
737	NYSE	TKR	Tue, Apr 25, 1995	20.19	20.19	19.88	20.13
736	NYSE	TKR	Mon, Apr 24, 1995	19.63	20.38	19.63	20.25
735	NYSE	TKR	Fri, Apr 21, 1995	19.31	19.75	19.19	19.75
734	NYSE	TKR	Thu, Apr 20, 1995	19.25	19.25	19.06	19.19
733	NYSE	TKR	Wed, Apr 19, 1995	19.00	19.25	18.94	19.25
732	NYSE	TKR	Tue, Apr 18, 1995	18.69	19.31	18.63	18.88
731	NYSE	TKR	Mon, Apr 17, 1995	18.75	18.75	18.63	18.69
730	NYSE	TKR	Thu, Apr 13, 1995	18.75	18.94	18.63	18.69
729	NYSE	TKR	Wed, Apr 12, 1995	18.31	18.56	18.31	18.56
728	NYSE	TKR	Tue, Apr 11, 1995	18.50	18.63	18.31	18.38
727	NYSE	TKR	Mon, Apr 10, 1995	18.44	18.56	18.38	18.44
726	NYSE	TKR	Fri, Apr 7, 1995	18.44	18.50	18.38	18.44
725	NYSE	TKR	Thu, Apr 6, 1995	18.38	18.50	18.38	18.44
724	NYSE	TKR	Wed, Apr 5, 1995	18.50	18.50	18.31	18.38
723	NYSE	TKR	Tue, Apr 4, 1995	18.38	18.44	18.25	18.44
722	NYSE	TKR	Mon, Apr 3, 1995	17.88	18.19	17.81	18.19
721	NYSE	TKR	Fri, Mar 31, 1995	17.81	17.81	17.63	17.75
720	NYSE	TKR	Thu, Mar 30, 1995	17.81	17.81	17.63	17.69
719	NYSE	TKR	Wed, Mar 29, 1995	17.63	18.06	17.63	17.81
718	NYSE	TKR	Tue, Mar 28, 1995	17.69	17.75	17.56	17.63
717	NYSE	TKR	Mon, Mar 27, 1995	17.75	17.81	17.56	17.69
716	NYSE	TKR	Fri, Mar 24, 1995	17.56	17.88	17.44	17.75
715	NYSE	TKR	Thu, Mar 23, 1995	17.06	17.56	17.06	17.56
714	NYSE	TKR	Wed, Mar 22, 1995	16.81	17.13	16.81	17.06
713	NYSE	TKR	Tue, Mar 21, 1995	16.75	16.88	16.75	16.88
712	NYSE	TKR	Mon, Mar 20, 1995	16.75	16.88	16.69	16.69
711	NYSE	TKR	Fri, Mar 17, 1995	16.81	16.81	16.75	16.81
710	NYSE	TKR	Thu, Mar 16, 1995	16.81	16.88	16.75	16.81
709	NYSE	TKR	Wed, Mar 15, 1995	16.94	16.94	16.69	16.81
708	NYSE	TKR	Tue, Mar 14, 1995	16.94	17.00	16.88	16.88
707	NYSE	TKR	Mon, Mar 13, 1995	17.06	17.06	16.75	16.75
706	NYSE	TKR	Fri, Mar 10, 1995	17.06	17.06	16.94	16.94
705	NYSE	TKR	Thu, Mar 9, 1995	17.38	17.44	16.94	16.94
704	NYSE	TKR	Wed, Mar 8, 1995	17.50	17.56	17.31	17.44
703	NYSE	TKR	Tue, Mar 7, 1995	17.75	17.75	17.38	17.44
702	NYSE	TKR	Mon, Mar 6, 1995	17.88	17.88	17.81	17.84
701	NYSE	TKR	Fri, Mar 3, 1995	17.69	17.81	17.69	17.81
700	NYSE	TKR	Thu, Mar 2, 1995	17.94	17.94	17.63	17.63
699	NYSE	TKR	Wed, Mar 1, 1995	18.06	18.06	17.94	18.00
698	NYSE	TKR	Tue, Feb 28, 1995	17.69	17.94	17.69	17.94
697	NYSE	TKR	Mon, Feb 27, 1995	17.69	17.75	17.69	17.75
696	NYSE	TKR	Fri, Feb 24, 1995	17.63	17.72	17.63	17.69
695	NYSE	TKR	Thu, Feb 23, 1995	17.44	17.81	17.38	17.63
694	NYSE	TKR	Wed, Feb 22, 1995	17.25	17.38	17.25	17.38
693	NYSE	TKR	Tue, Feb 21, 1995	16.94	17.31	16.94	17.25
692	NYSE	TKR	Fri, Feb 17, 1995	16.88	16.94	16.81	16.88
691	NYSE	TKR	Thu, Feb 16, 1995	16.88	16.94	16.81	16.88
690	NYSE	TKR	Wed, Feb 15, 1995	16.88	16.94	16.88	16.88
689	NYSE	TKR	Tue, Feb 14, 1995	16.75	16.94	16.75	16.94
688	NYSE	TKR	Mon, Feb 13, 1995	16.69	16.88	16.69	16.81
687	NYSE	TKR	Fri, Feb 10, 1995	17.06	17.06	16.75	16.81
686	NYSE	TKR	Thu, Feb 9, 1995	16.94	17.13	16.94	17.00
685	NYSE	TKR	Wed, Feb 8, 1995	16.75	17.06	16.75	16.94
684	NYSE	TKR	Tue, Feb 7, 1995	17.19	17.19	16.75	16.81
683	NYSE	TKR	Mon, Feb 6, 1995	17.13	17.25	17.13	17.13
682	NYSE	TKR	Fri, Feb 3, 1995	17.00	17.13	17.00	17.06
681	NYSE	TKR	Thu, Feb 2, 1995	16.69	16.94	16.56	16.94
680	NYSE	TKR	Wed, Feb 1, 1995	16.75	17.06	16.75	16.75
679	NYSE	TKR	Tue, Jan 31, 1995	16.50	16.50	16.25	16.25
678	NYSE	TKR	Mon, Jan 30, 1995	16.50	16.50	16.31	16.50
677	NYSE	TKR	Fri, Jan 27, 1995	16.75	16.81	16.56	16.56
676	NYSE	TKR	Thu, Jan 26, 1995	16.88	17.00	16.63	16.69
675	NYSE	TKR	Wed, Jan 25, 1995	16.88	16.88	16.69	16.81
674	NYSE	TKR	Tue, Jan 24, 1995	16.88	16.88	16.75	16.75
673	NYSE	TKR	Mon, Jan 23, 1995	16.94	17.00	16.69	16.88
672	NYSE	TKR	Fri, Jan 20, 1995	17.06	17.06	16.94	17.00
671	NYSE	TKR	Thu, Jan 19, 1995	17.13	17.13	17.00	17.13
670	NYSE	TKR	Wed, Jan 18, 1995	17.31	17.31	17.06	17.13
669	NYSE	TKR	Tue, Jan 17, 1995	17.38	17.38	17.31	17.31
668	NYSE	TKR	Mon, Jan 16, 1995	17.50	17.50	17.31	17.38
667	NYSE	TKR	Fri, Jan 13, 1995	17.56	17.69	17.44	17.44
666	NYSE	TKR	Thu, Jan 12, 1995	17.38	17.56	17.31	17.50
665	NYSE	TKR	Wed, Jan 11, 1995	17.69	17.69	17.25	17.25
664	NYSE	TKR	Tue, Jan 10, 1995	17.69	17.69	17.56	17.69
663	NYSE	TKR	Mon, Jan 9, 1995	17.44	17.75	17.44	17.69
662	NYSE	TKR	Fri, Jan 6, 1995	17.25	17.50	17.19	17.50
661	NYSE	TKR	Thu, Jan 5, 1995	17.25	17.31	17.19	17.19
660	NYSE	TKR	Wed, Jan 4, 1995	17.25	17.31	17.13	17.31
659	NYSE	TKR	Tue, Jan 3, 1995	17.56	17.56	17.13	17.13
658	NYSE	TKR	Fri, Dec 30, 1994	17.56	17.63	17.56	17.63
657	NYSE	TKR	Thu, Dec 29, 1994	17.63	17.69	17.63	17.63
656	NYSE	TKR	Wed, Dec 28, 1994	17.63	17.75	17.63	17.69
655	NYSE	TKR	Tue, Dec 27, 1994	17.25	17.69	17.25	17.69
654	NYSE	TKR	Fri, Dec 23, 1994	17.50	17.56	17.31	17.31
653	NYSE	TKR	Thu, Dec 22, 1994	17.31	17.44	17.25	17.38
652	NYSE	TKR	Wed, Dec 21, 1994	17.50	17.50	17.25	17.25
651	NYSE	TKR	Tue, Dec 20, 1994	17.50	17.50	17.44	17.50
650	NYSE	TKR	Mon, Dec 19, 1994	17.44	17.50	17.25	17.50
649	NYSE	TKR	Fri, Dec 16, 1994	17.56	17.56	17.44	17.44
648	NYSE	TKR	Thu, Dec 15, 1994	17.25	17.38	17.25	17.31
647	NYSE	TKR	Wed, Dec 14, 1994	16.88	17.13	16.81	17.13
646	NYSE	TKR	Tue, Dec 13, 1994	16.75	16.88	16.75	16.88
645	NYSE	TKR	Mon, Dec 12, 1994	16.63	16.75	16.63	16.75
644	NYSE	TKR	Fri, Dec 9, 1994	16.50	16.75	16.50	16.75
643	NYSE	TKR	Thu, Dec 8, 1994	16.31	16.56	16.31	16.44
642	NYSE	TKR	Wed, Dec 7, 1994	16.25	16.38	16.25	16.38
641	NYSE	TKR	Tue, Dec 6, 1994	16.38	16.38	16.19	16.25
640	NYSE	TKR	Mon, Dec 5, 1994	16.19	16.50	16.19	16.31
639	NYSE	TKR	Fri, Dec 2, 1994	16.31	16.38	16.19	16.25
638	NYSE	TKR	Thu, Dec 1, 1994	16.06	16.31	16.00	16.31
637	NYSE	TKR	Wed, Nov 30, 1994	15.88	16.19	15.81	16.13
636	NYSE	TKR	Tue, Nov 29, 1994	16.31	16.31	15.75	15.81
635	NYSE	TKR	Mon, Nov 28, 1994	16.00	16.38	16.00	16.38
634	NYSE	TKR	Fri, Nov 25, 1994	16.06	16.13	16.06	16.13
633	NYSE	TKR	Wed, Nov 23, 1994	15.94	16.13	15.75	16.00
632	NYSE	TKR	Tue, Nov 22, 1994	16.25	16.25	16.00	16.00
631	NYSE	TKR	Mon, Nov 21, 1994	16.50	16.50	16.19	16.31
630	NYSE	TKR	Fri, Nov 18, 1994	16.50	16.56	16.44	16.44
629	NYSE	TKR	Thu, Nov 17, 1994	16.56	16.63	16.56	16.56
628	NYSE	TKR	Wed, Nov 16, 1994	16.88	16.94	16.69	16.69
627	NYSE	TKR	Tue, Nov 15, 1994	16.88	17.06	16.75	16.81
626	NYSE	TKR	Mon, Nov 14, 1994	16.94	17.06	16.81	17.06
625	NYSE	TKR	Fri, Nov 11, 1994	16.63	16.94	16.63	16.94
624	NYSE	TKR	Thu, Nov 10, 1994	16.69	16.69	16.63	16.63
623	NYSE	TKR	Wed, Nov 9, 1994	16.81	16.81	16.69	16.69
622	NYSE	TKR	Tue, Nov 8, 1994	16.63	16.81	16.56	16.75
621	NYSE	TKR	Mon, Nov 7, 1994	16.69	16.69	16.63	16.63
620	NYSE	TKR	Fri, Nov 4, 1994	17.38	17.44	16.63	16.69
619	NYSE	TKR	Thu, Nov 3, 1994	17.13	17.38	17.13	17.38
618	NYSE	TKR	Wed, Nov 2, 1994	17.19	17.31	17.06	17.19
617	NYSE	TKR	Tue, Nov 1, 1994	17.44	17.44	17.06	17.25
616	NYSE	TKR	Mon, Oct 31, 1994	17.69	17.69	17.38	17.44
615	NYSE	TKR	Fri, Oct 28, 1994	17.63	17.81	17.63	17.63
614	NYSE	TKR	Thu, Oct 27, 1994	17.63	17.81	17.56	17.63
613	NYSE	TKR	Wed, Oct 26, 1994	17.50	17.88	17.50	17.50
612	NYSE	TKR	Tue, Oct 25, 1994	17.88	17.88	17.38	17.38
611	NYSE	TKR	Mon, Oct 24, 1994	18.00	18.19	17.81	17.88
610	NYSE	TKR	Fri, Oct 21, 1994	18.13	18.13	17.94	18.00
609	NYSE	TKR	Thu, Oct 20, 1994	18.50	18.50	18.13	18.13
608	NYSE	TKR	Wed, Oct 19, 1994	18.63	18.63	18.38	18.44
607	NYSE	TKR	Tue, Oct 18, 1994	18.69	18.81	18.56	18.63
606	NYSE	TKR	Mon, Oct 17, 1994	18.94	18.94	18.63	18.63
605	NYSE	TKR	Fri, Oct 14, 1994	19.06	19.13	18.88	18.88
604	NYSE	TKR	Thu, Oct 13, 1994	19.19	19.50	19.13	19.13
603	NYSE	TKR	Wed, Oct 12, 1994	18.94	19.25	18.81	19.19
602	NYSE	TKR	Tue, Oct 11, 1994	18.75	19.00	18.69	18.94
601	NYSE	TKR	Mon, Oct 10, 1994	18.56	18.75	18.56	18.69
600	NYSE	TKR	Fri, Oct 7, 1994	18.44	18.69	18.44	18.56
599	NYSE	TKR	Thu, Oct 6, 1994	18.50	18.63	18.50	18.56
598	NYSE	TKR	Wed, Oct 5, 1994	18.75	18.75	18.56	18.63
597	NYSE	TKR	Tue, Oct 4, 1994	18.88	18.94	18.69	18.75
596	NYSE	TKR	Mon, Oct 3, 1994	18.75	19.06	18.56	19.06
595	NYSE	TKR	Fri, Sep 30, 1994	18.63	18.94	18.56	18.81
594	NYSE	TKR	Thu, Sep 29, 1994	18.88	18.88	18.69	18.75
593	NYSE	TKR	Wed, Sep 28, 1994	18.75	18.94	18.75	18.94
592	NYSE	TKR	Tue, Sep 27, 1994	18.75	18.81	18.56	18.75
591	NYSE	TKR	Mon, Sep 26, 1994	18.81	18.81	18.69	18.75
590	NYSE	TKR	Fri, Sep 23, 1994	18.44	18.88	18.38	18.75
589	NYSE	TKR	Thu, Sep 22, 1994	18.50	18.56	18.44	18.44
588	NYSE	TKR	Wed, Sep 21, 1994	18.75	18.75	18.44	18.50
587	NYSE	TKR	Tue, Sep 20, 1994	19.06	19.06	18.81	18.81
586	NYSE	TKR	Mon, Sep 19, 1994	19.19	19.19	19.13	19.13
585	NYSE	TKR	Fri, Sep 16, 1994	19.13	19.25	19.06	19.19
584	NYSE	TKR	Thu, Sep 15, 1994	19.19	19.19	19.00	19.13
583	NYSE	TKR	Wed, Sep 14, 1994	19.25	19.38	19.19	19.25
582	NYSE	TKR	Tue, Sep 13, 1994	19.00	19.25	18.94	19.25
581	NYSE	TKR	Mon, Sep 12, 1994	18.88	19.00	18.88	19.00
580	NYSE	TKR	Fri, Sep 9, 1994	19.00	19.19	18.88	18.88
579	NYSE	TKR	Thu, Sep 8, 1994	18.81	19.13	18.81	19.13
578	NYSE	TKR	Wed, Sep 7, 1994	18.88	18.94	18.81	18.88
577	NYSE	TKR	Tue, Sep 6, 1994	19.00	19.00	18.88	18.88
576	NYSE	TKR	Fri, Sep 2, 1994	19.13	19.13	18.94	18.94
575	NYSE	TKR	Thu, Sep 1, 1994	19.44	19.44	19.25	19.25
574	NYSE	TKR	Wed, Aug 31, 1994	19.44	19.56	19.31	19.44
573	NYSE	TKR	Tue, Aug 30, 1994	19.63	19.63	19.50	19.50
572	NYSE	TKR	Mon, Aug 29, 1994	19.25	19.44	19.19	19.44
571	NYSE	TKR	Fri, Aug 26, 1994	19.00	19.19	18.94	19.13
570	NYSE	TKR	Thu, Aug 25, 1994	19.00	19.00	18.88	18.88
569	NYSE	TKR	Wed, Aug 24, 1994	18.81	19.06	18.75	18.94
568	NYSE	TKR	Tue, Aug 23, 1994	18.56	18.75	18.50	18.69
567	NYSE	TKR	Mon, Aug 22, 1994	18.38	18.56	18.38	18.56
566	NYSE	TKR	Fri, Aug 19, 1994	18.56	18.56	18.38	18.44
565	NYSE	TKR	Thu, Aug 18, 1994	18.56	18.69	18.50	18.50
564	NYSE	TKR	Wed, Aug 17, 1994	18.69	18.69	18.44	18.69
563	NYSE	TKR	Tue, Aug 16, 1994	18.25	18.69	18.25	18.69
562	NYSE	TKR	Mon, Aug 15, 1994	18.19	18.44	18.13	18.25
561	NYSE	TKR	Fri, Aug 12, 1994	18.00	18.31	17.81	18.19
560	NYSE	TKR	Thu, Aug 11, 1994	18.13	18.13	17.81	18.13
559	NYSE	TKR	Wed, Aug 10, 1994	18.00	18.13	17.94	18.13
558	NYSE	TKR	Tue, Aug 9, 1994	18.19	18.19	17.94	17.94
557	NYSE	TKR	Mon, Aug 8, 1994	18.13	18.19	18.00	18.13
556	NYSE	TKR	Fri, Aug 5, 1994	18.25	18.31	18.13	18.13
555	NYSE	TKR	Thu, Aug 4, 1994	18.38	18.56	18.31	18.38
554	NYSE	TKR	Wed, Aug 3, 1994	18.63	18.63	18.31	18.38
553	NYSE	TKR	Tue, Aug 2, 1994	18.19	18.75	18.13	18.63
552	NYSE	TKR	Mon, Aug 1, 1994	17.31	18.06	17.31	18.06
551	NYSE	TKR	Fri, Jul 29, 1994	17.00	17.50	17.00	17.44
550	NYSE	TKR	Thu, Jul 28, 1994	16.63	16.69	16.38	16.38
549	NYSE	TKR	Wed, Jul 27, 1994	16.69	16.69	16.63	16.69
548	NYSE	TKR	Tue, Jul 26, 1994	16.63	16.75	16.63	16.75
547	NYSE	TKR	Mon, Jul 25, 1994	16.75	16.81	16.69	16.69
546	NYSE	TKR	Fri, Jul 22, 1994	16.69	16.81	16.63	16.81
545	NYSE	TKR	Thu, Jul 21, 1994	16.56	16.75	16.56	16.56
544	NYSE	TKR	Wed, Jul 20, 1994	16.63	16.63	16.44	16.56
543	NYSE	TKR	Tue, Jul 19, 1994	16.38	16.81	16.38	16.75
542	NYSE	TKR	Mon, Jul 18, 1994	16.44	16.44	16.19	16.38
541	NYSE	TKR	Fri, Jul 15, 1994	16.44	16.50	16.38	16.44
540	NYSE	TKR	Thu, Jul 14, 1994	16.88	16.94	16.81	16.88
539	NYSE	TKR	Wed, Jul 13, 1994	16.44	16.94	16.44	16.81
538	NYSE	TKR	Tue, Jul 12, 1994	16.63	16.63	16.38	16.44
537	NYSE	TKR	Mon, Jul 11, 1994	16.63	16.63	16.44	16.56
536	NYSE	TKR	Fri, Jul 8, 1994	16.44	16.63	16.31	16.63
535	NYSE	TKR	Thu, Jul 7, 1994	16.25	16.75	16.25	16.44
534	NYSE	TKR	Wed, Jul 6, 1994	16.25	16.38	16.19	16.31
533	NYSE	TKR	Tue, Jul 5, 1994	16.25	16.44	16.25	16.25
532	NYSE	TKR	Fri, Jul 1, 1994	16.31	16.31	16.19	16.31
531	NYSE	TKR	Thu, Jun 30, 1994	16.44	16.44	16.25	16.38
530	NYSE	TKR	Wed, Jun 29, 1994	16.63	16.63	16.31	16.44
529	NYSE	TKR	Tue, Jun 28, 1994	16.56	16.69	16.13	16.56
528	NYSE	TKR	Mon, Jun 27, 1994	16.31	16.56	16.06	16.56
527	NYSE	TKR	Fri, Jun 24, 1994	16.94	17.13	16.38	16.38
526	NYSE	TKR	Thu, Jun 23, 1994	17.06	17.19	16.94	16.94
525	NYSE	TKR	Wed, Jun 22, 1994	17.13	17.25	17.00	17.13
524	NYSE	TKR	Tue, Jun 21, 1994	16.94	17.06	16.94	17.00
523	NYSE	TKR	Mon, Jun 20, 1994	17.00	17.25	16.88	16.94
522	NYSE	TKR	Fri, Jun 17, 1994	17.19	17.19	17.00	17.06
521	NYSE	TKR	Thu, Jun 16, 1994	16.63	17.19	16.56	17.13
520	NYSE	TKR	Wed, Jun 15, 1994	16.88	16.88	16.56	16.56
519	NYSE	TKR	Tue, Jun 14, 1994	16.69	16.88	16.69	16.81
518	NYSE	TKR	Mon, Jun 13, 1994	16.56	16.69	16.56	16.69
517	NYSE	TKR	Fri, Jun 10, 1994	16.38	16.63	16.31	16.63
516	NYSE	TKR	Thu, Jun 9, 1994	16.38	16.38	16.31	16.38
515	NYSE	TKR	Wed, Jun 8, 1994	16.44	16.44	16.31	16.38
514	NYSE	TKR	Tue, Jun 7, 1994	16.75	16.75	16.31	16.38
513	NYSE	TKR	Mon, Jun 6, 1994	16.94	16.94	16.75	16.88
512	NYSE	TKR	Fri, Jun 3, 1994	16.50	16.94	16.38	16.94
511	NYSE	TKR	Thu, Jun 2, 1994	16.13	16.50	16.06	16.44
510	NYSE	TKR	Wed, Jun 1, 1994	16.44	16.44	16.06	16.06
509	NYSE	TKR	Tue, May 31, 1994	16.06	16.38	16.06	16.38
508	NYSE	TKR	Fri, May 27, 1994	16.06	16.25	16.06	16.19
507	NYSE	TKR	Thu, May 26, 1994	15.81	16.19	15.81	16.19
506	NYSE	TKR	Wed, May 25, 1994	15.81	15.88	15.63	15.88
505	NYSE	TKR	Tue, May 24, 1994	16.31	16.31	15.88	15.88
504	NYSE	TKR	Mon, May 23, 1994	16.31	16.44	16.13	16.25
503	NYSE	TKR	Fri, May 20, 1994	16.31	16.38	16.06	16.38
502	NYSE	TKR	Thu, May 19, 1994	16.19	16.38	15.88	16.38
501	NYSE	TKR	Wed, May 18, 1994	16.81	16.81	16.50	16.50
500	NYSE	TKR	Tue, May 17, 1994	16.38	16.69	16.31	16.63
499	NYSE	TKR	Mon, May 16, 1994	16.31	16.50	16.31	16.44
498	NYSE	TKR	Fri, May 13, 1994	16.44	16.50	16.44	16.50
497	NYSE	TKR	Thu, May 12, 1994	16.56	16.59	16.31	16.50
496	NYSE	TKR	Wed, May 11, 1994	16.63	16.63	16.56	16.63
495	NYSE	TKR	Tue, May 10, 1994	16.63	16.63	16.56	16.63
494	NYSE	TKR	Mon, May 9, 1994	16.94	16.94	16.50	16.50
493	NYSE	TKR	Fri, May 6, 1994	17.13	17.13	16.88	16.88
492	NYSE	TKR	Thu, May 5, 1994	17.19	17.19	17.13	17.19
491	NYSE	TKR	Wed, May 4, 1994	17.19	17.25	17.13	17.19
490	NYSE	TKR	Tue, May 3, 1994	17.25	17.25	16.94	17.19
489	NYSE	TKR	Mon, May 2, 1994	17.44	17.44	17.19	17.31
488	NYSE	TKR	Fri, Apr 29, 1994	16.88	17.38	16.88	17.06
487	NYSE	TKR	Thu, Apr 28, 1994	16.94	17.19	16.75	16.88
486	NYSE	TKR	Tue, Apr 26, 1994	16.75	17.06	16.69	17.00
485	NYSE	TKR	Mon, Apr 25, 1994	16.44	16.81	16.44	16.75
484	NYSE	TKR	Fri, Apr 22, 1994	16.81	16.81	16.50	16.56
483	NYSE	TKR	Thu, Apr 21, 1994	16.94	16.94	16.75	16.75
482	NYSE	TKR	Wed, Apr 20, 1994	17.31	17.50	16.75	16.94
481	NYSE	TKR	Tue, Apr 19, 1994	17.19	17.50	17.00	17.44
480	NYSE	TKR	Mon, Apr 18, 1994	17.44	17.44	17.00	17.25
479	NYSE	TKR	Fri, Apr 15, 1994	17.69	17.69	17.31	17.44
478	NYSE	TKR	Thu, Apr 14, 1994	17.50	17.63	17.31	17.50
477	NYSE	TKR	Wed, Apr 13, 1994	17.13	17.50	17.13	17.44
476	NYSE	TKR	Tue, Apr 12, 1994	17.13	17.13	16.88	17.13
475	NYSE	TKR	Mon, Apr 11, 1994	17.19	17.19	17.00	17.13
474	NYSE	TKR	Fri, Apr 8, 1994	17.50	17.50	17.13	17.19
473	NYSE	TKR	Thu, Apr 7, 1994	17.25	17.63	17.25	17.63
472	NYSE	TKR	Wed, Apr 6, 1994	16.81	17.13	16.69	17.13
471	NYSE	TKR	Tue, Apr 5, 1994	16.44	16.94	16.31	16.75
470	NYSE	TKR	Mon, Apr 4, 1994	16.31	16.44	16.19	16.25
469	NYSE	TKR	Thu, Mar 31, 1994	16.44	16.50	16.00	16.44
468	NYSE	TKR	Wed, Mar 30, 1994	17.19	17.19	16.38	16.38
467	NYSE	TKR	Tue, Mar 29, 1994	17.63	17.63	17.25	17.25
466	NYSE	TKR	Mon, Mar 28, 1994	17.94	17.94	17.63	17.63
465	NYSE	TKR	Fri, Mar 25, 1994	18.13	18.19	18.00	18.00
464	NYSE	TKR	Thu, Mar 24, 1994	18.31	18.38	18.00	18.00
463	NYSE	TKR	Wed, Mar 23, 1994	18.25	18.50	18.19	18.31
462	NYSE	TKR	Tue, Mar 22, 1994	18.19	18.31	18.06	18.19
461	NYSE	TKR	Mon, Mar 21, 1994	18.38	18.38	18.00	18.13
460	NYSE	TKR	Fri, Mar 18, 1994	18.38	18.44	18.25	18.44
459	NYSE	TKR	Thu, Mar 17, 1994	18.38	18.44	18.19	18.31
458	NYSE	TKR	Wed, Mar 16, 1994	18.38	18.50	18.31	18.50
457	NYSE	TKR	Tue, Mar 15, 1994	18.31	18.50	18.31	18.50
456	NYSE	TKR	Mon, Mar 14, 1994	17.94	18.44	17.94	18.25
455	NYSE	TKR	Fri, Mar 11, 1994	17.63	18.06	17.63	17.94
454	NYSE	TKR	Thu, Mar 10, 1994	17.63	17.69	17.63	17.69
453	NYSE	TKR	Wed, Mar 9, 1994	17.63	17.75	17.56	17.69
452	NYSE	TKR	Tue, Mar 8, 1994	17.81	17.81	17.56	17.56
451	NYSE	TKR	Mon, Mar 7, 1994	17.69	17.81	17.69	17.81
450	NYSE	TKR	Fri, Mar 4, 1994	17.50	17.75	17.38	17.63
449	NYSE	TKR	Thu, Mar 3, 1994	17.50	17.50	17.38	17.44
448	NYSE	TKR	Wed, Mar 2, 1994	17.50	17.50	17.38	17.50
447	NYSE	TKR	Tue, Mar 1, 1994	17.69	17.69	17.38	17.50
446	NYSE	TKR	Mon, Feb 28, 1994	17.81	17.88	17.75	17.81
445	NYSE	TKR	Fri, Feb 25, 1994	17.88	17.94	17.81	17.81
444	NYSE	TKR	Thu, Feb 24, 1994	18.38	18.38	17.75	17.88
443	NYSE	TKR	Wed, Feb 23, 1994	18.44	18.44	17.94	18.25
442	NYSE	TKR	Tue, Feb 22, 1994	18.25	18.44	18.25	18.31
441	NYSE	TKR	Fri, Feb 18, 1994	18.25	18.31	18.13	18.13
440	NYSE	TKR	Thu, Feb 17, 1994	18.31	18.38	18.13	18.25
439	NYSE	TKR	Wed, Feb 16, 1994	18.25	18.38	18.25	18.31
438	NYSE	TKR	Tue, Feb 15, 1994	18.19	18.31	18.13	18.25
437	NYSE	TKR	Mon, Feb 14, 1994	18.44	18.44	18.13	18.13
436	NYSE	TKR	Fri, Feb 11, 1994	18.56	18.69	18.56	18.56
435	NYSE	TKR	Thu, Feb 10, 1994	18.38	18.75	18.38	18.69
434	NYSE	TKR	Wed, Feb 9, 1994	18.13	18.44	18.00	18.44
433	NYSE	TKR	Tue, Feb 8, 1994	17.88	18.13	17.88	18.00
432	NYSE	TKR	Mon, Feb 7, 1994	17.75	18.13	17.63	17.94
431	NYSE	TKR	Fri, Feb 4, 1994	18.38	18.50	18.06	18.06
430	NYSE	TKR	Thu, Feb 3, 1994	18.00	18.31	17.88	18.25
429	NYSE	TKR	Wed, Feb 2, 1994	18.25	18.25	17.88	17.94
428	NYSE	TKR	Tue, Feb 1, 1994	18.31	18.38	18.19	18.38
427	NYSE	TKR	Mon, Jan 31, 1994	18.00	18.31	18.00	18.25
426	NYSE	TKR	Fri, Jan 28, 1994	18.13	18.13	17.75	17.88
425	NYSE	TKR	Thu, Jan 27, 1994	18.00	18.00	17.81	18.00
424	NYSE	TKR	Wed, Jan 26, 1994	18.19	18.19	17.88	18.00
423	NYSE	TKR	Tue, Jan 25, 1994	17.81	18.25	17.81	18.25
422	NYSE	TKR	Mon, Jan 24, 1994	17.44	17.81	17.44	17.81
421	NYSE	TKR	Fri, Jan 21, 1994	17.50	17.50	17.31	17.44
420	NYSE	TKR	Thu, Jan 20, 1994	17.25	17.38	17.25	17.38
419	NYSE	TKR	Wed, Jan 19, 1994	17.13	17.38	17.06	17.38
418	NYSE	TKR	Tue, Jan 18, 1994	17.13	17.13	16.94	17.00
417	NYSE	TKR	Mon, Jan 17, 1994	17.25	17.25	17.00	17.00
416	NYSE	TKR	Fri, Jan 14, 1994	17.50	17.50	17.13	17.19
415	NYSE	TKR	Thu, Jan 13, 1994	17.44	17.44	17.31	17.44
414	NYSE	TKR	Wed, Jan 12, 1994	17.63	17.63	17.44	17.56
413	NYSE	TKR	Tue, Jan 11, 1994	17.81	17.81	17.63	17.63
412	NYSE	TKR	Mon, Jan 10, 1994	17.75	17.88	17.63	17.75
411	NYSE	TKR	Fri, Jan 7, 1994	17.69	17.75	17.56	17.63
410	NYSE	TKR	Thu, Jan 6, 1994	17.25	17.69	17.19	17.69
409	NYSE	TKR	Wed, Jan 5, 1994	16.88	17.06	16.88	17.06
408	NYSE	TKR	Tue, Jan 4, 1994	16.75	16.88	16.75	16.88
407	NYSE	TKR	Mon, Jan 3, 1994	16.81	17.00	16.75	16.75
406	NYSE	TKR	Fri, Dec 31, 1993	17.00	17.00	16.81	16.81
405	NYSE	TKR	Thu, Dec 30, 1993	17.13	17.19	16.94	16.94
404	NYSE	TKR	Wed, Dec 29, 1993	17.25	17.38	17.00	17.13
403	NYSE	TKR	Tue, Dec 28, 1993	17.13	17.31	17.13	17.25
402	NYSE	TKR	Mon, Dec 27, 1993	17.19	17.19	17.13	17.13
401	NYSE	TKR	Thu, Dec 23, 1993	17.13	17.19	17.13	17.13
400	NYSE	TKR	Wed, Dec 22, 1993	16.88	17.19	16.75	17.13
399	NYSE	TKR	Tue, Dec 21, 1993	16.88	16.88	16.81	16.88
398	NYSE	TKR	Mon, Dec 20, 1993	16.75	16.81	16.69	16.81
397	NYSE	TKR	Fri, Dec 17, 1993	16.56	16.75	16.56	16.75
396	NYSE	TKR	Thu, Dec 16, 1993	16.56	16.63	16.56	16.56
395	NYSE	TKR	Wed, Dec 15, 1993	16.31	16.56	16.31	16.56
394	NYSE	TKR	Tue, Dec 14, 1993	16.38	16.38	16.25	16.31
393	NYSE	TKR	Mon, Dec 13, 1993	16.19	16.31	16.19	16.25
392	NYSE	TKR	Fri, Dec 10, 1993	16.19	16.25	16.06	16.19
391	NYSE	TKR	Thu, Dec 9, 1993	16.19	16.25	16.13	16.19
390	NYSE	TKR	Wed, Dec 8, 1993	16.00	16.13	16.00	16.06
389	NYSE	TKR	Tue, Dec 7, 1993	16.13	16.13	16.06	16.06
388	NYSE	TKR	Mon, Dec 6, 1993	16.00	16.13	16.00	16.13
387	NYSE	TKR	Fri, Dec 3, 1993	16.06	16.19	16.00	16.06
386	NYSE	TKR	Thu, Dec 2, 1993	16.19	16.25	16.06	16.13
385	NYSE	TKR	Wed, Dec 1, 1993	16.13	16.25	16.06	16.13
384	NYSE	TKR	Tue, Nov 30, 1993	16.13	16.19	16.06	16.19
383	NYSE	TKR	Mon, Nov 29, 1993	16.06	16.25	16.06	16.19
382	NYSE	TKR	Fri, Nov 26, 1993	16.13	16.19	16.00	16.00
381	NYSE	TKR	Wed, Nov 24, 1993	16.19	16.19	16.00	16.00
380	NYSE	TKR	Tue, Nov 23, 1993	16.13	16.25	16.00	16.13
379	NYSE	TKR	Mon, Nov 22, 1993	16.13	16.19	16.00	16.13
378	NYSE	TKR	Fri, Nov 19, 1993	16.25	16.25	16.19	16.25
377	NYSE	TKR	Thu, Nov 18, 1993	16.25	16.25	16.19	16.25
376	NYSE	TKR	Wed, Nov 17, 1993	16.13	16.44	16.06	16.31
375	NYSE	TKR	Tue, Nov 16, 1993	15.88	16.25	15.88	16.25
374	NYSE	TKR	Mon, Nov 15, 1993	15.94	16.06	15.94	16.00
373	NYSE	TKR	Fri, Nov 12, 1993	15.88	16.06	15.88	16.06
372	NYSE	TKR	Thu, Nov 11, 1993	15.88	16.00	15.88	15.88
371	NYSE	TKR	Wed, Nov 10, 1993	15.88	15.94	15.88	15.94
370	NYSE	TKR	Tue, Nov 9, 1993	15.88	15.94	15.88	15.88
369	NYSE	TKR	Mon, Nov 8, 1993	15.81	16.00	15.81	15.88
368	NYSE	TKR	Fri, Nov 5, 1993	16.00	16.00	15.94	15.94
367	NYSE	TKR	Thu, Nov 4, 1993	16.06	16.06	15.69	16.00
366	NYSE	TKR	Wed, Nov 3, 1993	16.00	16.13	16.00	16.06
365	NYSE	TKR	Tue, Nov 2, 1993	16.13	16.13	16.00	16.06
364	NYSE	TKR	Mon, Nov 1, 1993	16.13	16.19	15.94	16.13
363	NYSE	TKR	Fri, Oct 29, 1993	16.00	16.19	16.00	16.13
362	NYSE	TKR	Thu, Oct 28, 1993	16.13	16.31	16.00	16.00
361	NYSE	TKR	Wed, Oct 27, 1993	15.81	16.13	15.75	16.13
360	NYSE	TKR	Tue, Oct 26, 1993	16.00	16.06	15.94	16.00
359	NYSE	TKR	Mon, Oct 25, 1993	15.88	16.13	15.88	16.00
358	NYSE	TKR	Fri, Oct 22, 1993	16.00	16.00	15.88	15.94
357	NYSE	TKR	Thu, Oct 21, 1993	16.00	16.06	15.94	15.94
356	NYSE	TKR	Wed, Oct 20, 1993	15.94	16.13	15.81	16.00
355	NYSE	TKR	Tue, Oct 19, 1993	15.69	15.94	15.69	15.94
354	NYSE	TKR	Mon, Oct 18, 1993	15.50	15.81	15.44	15.81
353	NYSE	TKR	Fri, Oct 15, 1993	15.38	15.56	15.38	15.56
352	NYSE	TKR	Thu, Oct 14, 1993	15.13	15.31	15.13	15.25
351	NYSE	TKR	Wed, Oct 13, 1993	15.13	15.19	15.06	15.13
350	NYSE	TKR	Tue, Oct 12, 1993	15.13	15.19	15.06	15.13
349	NYSE	TKR	Mon, Oct 11, 1993	15.19	15.19	15.06	15.13
348	NYSE	TKR	Fri, Oct 8, 1993	15.19	15.25	15.13	15.19
347	NYSE	TKR	Thu, Oct 7, 1993	15.19	15.25	15.13	15.25
346	NYSE	TKR	Wed, Oct 6, 1993	15.38	15.38	15.13	15.31
345	NYSE	TKR	Tue, Oct 5, 1993	15.25	15.38	15.19	15.38
344	NYSE	TKR	Mon, Oct 4, 1993	15.25	15.38	15.13	15.25
343	NYSE	TKR	Fri, Oct 1, 1993	14.94	15.38	14.94	15.31
342	NYSE	TKR	Thu, Sep 30, 1993	15.38	15.38	14.88	14.88
341	NYSE	TKR	Wed, Sep 29, 1993	15.44	15.44	15.25	15.25
340	NYSE	TKR	Tue, Sep 28, 1993	15.69	15.69	15.44	15.50
339	NYSE	TKR	Mon, Sep 27, 1993	15.69	15.81	15.56	15.69
338	NYSE	TKR	Fri, Sep 24, 1993	15.69	15.75	15.56	15.69
337	NYSE	TKR	Thu, Sep 23, 1993	15.63	15.81	15.63	15.75
336	NYSE	TKR	Wed, Sep 22, 1993	15.56	15.63	15.31	15.50
335	NYSE	TKR	Tue, Sep 21, 1993	15.94	16.00	15.56	15.69
334	NYSE	TKR	Mon, Sep 20, 1993	16.19	16.19	15.94	15.94
333	NYSE	TKR	Fri, Sep 17, 1993	16.00	16.19	16.00	16.19
332	NYSE	TKR	Thu, Sep 16, 1993	16.50	16.50	16.31	16.31
331	NYSE	TKR	Wed, Sep 15, 1993	16.75	16.75	16.56	16.63
330	NYSE	TKR	Tue, Sep 14, 1993	16.69	16.81	16.56	16.81
329	NYSE	TKR	Mon, Sep 13, 1993	16.75	16.88	16.69	16.81
328	NYSE	TKR	Fri, Sep 10, 1993	16.56	16.88	16.56	16.75
327	NYSE	TKR	Thu, Sep 9, 1993	16.44	16.56	16.44	16.50
326	NYSE	TKR	Wed, Sep 8, 1993	16.44	16.50	16.38	16.50
325	NYSE	TKR	Tue, Sep 7, 1993	16.38	16.44	16.38	16.44
324	NYSE	TKR	Fri, Sep 3, 1993	16.38	16.44	16.38	16.38
323	NYSE	TKR	Thu, Sep 2, 1993	16.38	16.44	16.31	16.44
322	NYSE	TKR	Wed, Sep 1, 1993	16.50	16.50	16.31	16.31
321	NYSE	TKR	Tue, Aug 31, 1993	16.56	16.63	16.44	16.50
320	NYSE	TKR	Mon, Aug 30, 1993	16.44	16.63	16.44	16.63
319	NYSE	TKR	Fri, Aug 27, 1993	16.69	16.69	16.38	16.50
318	NYSE	TKR	Thu, Aug 26, 1993	16.69	16.75	16.56	16.56
317	NYSE	TKR	Wed, Aug 25, 1993	16.56	16.75	16.56	16.75
316	NYSE	TKR	Tue, Aug 24, 1993	16.50	16.63	16.38	16.56
315	NYSE	TKR	Mon, Aug 23, 1993	16.44	16.50	16.38	16.50
314	NYSE	TKR	Fri, Aug 20, 1993	16.50	16.56	16.44	16.56
313	NYSE	TKR	Thu, Aug 19, 1993	16.50	16.63	16.50	16.56
312	NYSE	TKR	Wed, Aug 18, 1993	16.75	16.75	16.56	16.63
311	NYSE	TKR	Tue, Aug 17, 1993	16.75	16.75	16.63	16.63
310	NYSE	TKR	Mon, Aug 16, 1993	16.94	16.94	16.50	16.63
309	NYSE	TKR	Fri, Aug 13, 1993	17.25	17.31	17.13	17.19
308	NYSE	TKR	Thu, Aug 12, 1993	17.38	17.44	17.31	17.31
307	NYSE	TKR	Wed, Aug 11, 1993	17.31	17.38	17.19	17.38
306	NYSE	TKR	Tue, Aug 10, 1993	17.06	17.31	17.06	17.31
305	NYSE	TKR	Mon, Aug 9, 1993	17.19	17.31	17.00	17.13
304	NYSE	TKR	Fri, Aug 6, 1993	17.13	17.31	17.13	17.25
303	NYSE	TKR	Thu, Aug 5, 1993	17.00	17.13	17.00	17.06
302	NYSE	TKR	Wed, Aug 4, 1993	16.94	17.13	16.94	17.13
301	NYSE	TKR	Tue, Aug 3, 1993	16.69	17.00	16.63	16.94
300	NYSE	TKR	Mon, Aug 2, 1993	17.00	17.00	16.69	16.69
299	NYSE	TKR	Fri, Jul 30, 1993	17.13	17.13	16.81	17.00
298	NYSE	TKR	Thu, Jul 29, 1993	16.94	17.19	16.94	17.13
297	NYSE	TKR	Wed, Jul 28, 1993	16.81	16.88	16.75	16.81
296	NYSE	TKR	Tue, Jul 27, 1993	16.81	16.88	16.75	16.75
295	NYSE	TKR	Mon, Jul 26, 1993	16.81	16.81	16.63	16.69
294	NYSE	TKR	Fri, Jul 23, 1993	16.69	16.81	16.69	16.69
293	NYSE	TKR	Thu, Jul 22, 1993	16.75	16.81	16.56	16.69
292	NYSE	TKR	Wed, Jul 21, 1993	16.75	16.94	16.63	16.94
291	NYSE	TKR	Tue, Jul 20, 1993	16.44	16.81	16.44	16.81
290	NYSE	TKR	Mon, Jul 19, 1993	16.50	16.50	16.38	16.44
289	NYSE	TKR	Fri, Jul 16, 1993	16.50	16.50	16.38	16.44
288	NYSE	TKR	Thu, Jul 15, 1993	16.38	16.44	16.38	16.44
287	NYSE	TKR	Wed, Jul 14, 1993	16.25	16.44	16.25	16.38
286	NYSE	TKR	Tue, Jul 13, 1993	16.38	16.50	16.31	16.31
285	NYSE	TKR	Mon, Jul 12, 1993	16.44	16.44	16.31	16.38
284	NYSE	TKR	Fri, Jul 9, 1993	16.50	16.63	16.38	16.44
283	NYSE	TKR	Thu, Jul 8, 1993	16.50	16.63	16.50	16.50
282	NYSE	TKR	Wed, Jul 7, 1993	16.50	16.63	16.50	16.50
281	NYSE	TKR	Tue, Jul 6, 1993	16.75	16.75	16.56	16.56
280	NYSE	TKR	Fri, Jul 2, 1993	16.81	16.81	16.69	16.75
279	NYSE	TKR	Thu, Jul 1, 1993	16.63	16.94	16.56	16.81
278	NYSE	TKR	Wed, Jun 30, 1993	16.88	16.88	16.56	16.63
277	NYSE	TKR	Tue, Jun 29, 1993	17.00	17.00	16.81	16.88
276	NYSE	TKR	Mon, Jun 28, 1993	17.00	17.06	16.88	16.94
275	NYSE	TKR	Fri, Jun 25, 1993	17.00	17.06	16.88	17.00
274	NYSE	TKR	Thu, Jun 24, 1993	16.94	17.19	16.94	16.94
273	NYSE	TKR	Wed, Jun 23, 1993	17.13	17.13	17.00	17.06
272	NYSE	TKR	Tue, Jun 22, 1993	16.94	17.00	16.75	17.00
271	NYSE	TKR	Mon, Jun 21, 1993	16.50	16.94	16.50	16.94
270	NYSE	TKR	Fri, Jun 18, 1993	16.50	16.56	16.44	16.50
269	NYSE	TKR	Thu, Jun 17, 1993	16.31	16.44	16.31	16.44
268	NYSE	TKR	Wed, Jun 16, 1993	16.06	16.38	16.06	16.31
267	NYSE	TKR	Tue, Jun 15, 1993	15.81	16.13	15.81	16.06
266	NYSE	TKR	Mon, Jun 14, 1993	15.88	15.88	15.81	15.81
265	NYSE	TKR	Fri, Jun 11, 1993	15.75	15.88	15.75	15.88
264	NYSE	TKR	Thu, Jun 10, 1993	15.69	15.75	15.63	15.69
263	NYSE	TKR	Wed, Jun 9, 1993	15.69	15.81	15.56	15.63
262	NYSE	TKR	Tue, Jun 8, 1993	15.75	15.75	15.56	15.63
261	NYSE	TKR	Mon, Jun 7, 1993	15.81	15.88	15.63	15.88
260	NYSE	TKR	Fri, Jun 4, 1993	15.81	15.88	15.75	15.81
259	NYSE	TKR	Thu, Jun 3, 1993	15.81	15.94	15.75	15.88
258	NYSE	TKR	Wed, Jun 2, 1993	16.13	16.13	15.81	15.94
257	NYSE	TKR	Tue, Jun 1, 1993	15.88	16.19	15.88	16.06
256	NYSE	TKR	Fri, May 28, 1993	16.06	16.06	15.88	15.88
255	NYSE	TKR	Thu, May 27, 1993	15.88	16.13	15.88	16.06
254	NYSE	TKR	Wed, May 26, 1993	15.69	15.81	15.69	15.81
253	NYSE	TKR	Tue, May 25, 1993	15.56	15.75	15.56	15.75
252	NYSE	TKR	Mon, May 24, 1993	15.31	15.56	15.25	15.56
251	NYSE	TKR	Fri, May 21, 1993	15.50	15.50	15.25	15.31
250	NYSE	TKR	Thu, May 20, 1993	15.94	15.94	15.56	15.56
249	NYSE	TKR	Wed, May 19, 1993	15.81	15.88	15.38	15.88
248	NYSE	TKR	Tue, May 18, 1993	15.81	15.88	15.81	15.88
247	NYSE	TKR	Mon, May 17, 1993	15.81	15.88	15.81	15.88
246	NYSE	TKR	Fri, May 14, 1993	15.69	15.81	15.63	15.81
245	NYSE	TKR	Thu, May 13, 1993	15.69	15.75	15.63	15.75
244	NYSE	TKR	Wed, May 12, 1993	15.31	15.75	15.25	15.75
243	NYSE	TKR	Tue, May 11, 1993	15.44	15.44	15.25	15.25
242	NYSE	TKR	Mon, May 10, 1993	15.44	15.56	15.44	15.44
241	NYSE	TKR	Fri, May 7, 1993	15.56	15.56	15.44	15.44
240	NYSE	TKR	Thu, May 6, 1993	15.50	15.63	15.50	15.63
239	NYSE	TKR	Wed, May 5, 1993	15.63	15.63	15.50	15.56
238	NYSE	TKR	Tue, May 4, 1993	15.69	15.69	15.56	15.63
237	NYSE	TKR	Mon, May 3, 1993	15.69	15.81	15.63	15.63
236	NYSE	TKR	Fri, Apr 30, 1993	15.63	15.69	15.56	15.63
235	NYSE	TKR	Thu, Apr 29, 1993	15.56	15.69	15.50	15.56
234	NYSE	TKR	Wed, Apr 28, 1993	15.38	15.69	15.38	15.69
233	NYSE	TKR	Tue, Apr 27, 1993	15.44	15.50	15.38	15.44
232	NYSE	TKR	Mon, Apr 26, 1993	15.25	15.69	15.25	15.50
231	NYSE	TKR	Fri, Apr 23, 1993	15.13	15.38	15.13	15.25
230	NYSE	TKR	Thu, Apr 22, 1993	14.88	15.44	14.88	15.25
229	NYSE	TKR	Wed, Apr 21, 1993	14.88	14.94	14.81	14.88
228	NYSE	TKR	Tue, Apr 20, 1993	14.88	15.00	14.88	14.88
227	NYSE	TKR	Mon, Apr 19, 1993	14.88	14.94	14.75	14.94
226	NYSE	TKR	Fri, Apr 16, 1993	14.88	14.94	14.81	14.88
225	NYSE	TKR	Thu, Apr 15, 1993	14.94	14.94	14.81	14.88
224	NYSE	TKR	Wed, Apr 14, 1993	14.88	14.94	14.88	14.94
223	NYSE	TKR	Tue, Apr 13, 1993	15.00	15.00	14.81	14.88
222	NYSE	TKR	Mon, Apr 12, 1993	15.00	15.13	15.00	15.06
221	NYSE	TKR	Thu, Apr 8, 1993	14.88	15.13	14.75	15.13
220	NYSE	TKR	Wed, Apr 7, 1993	15.00	15.06	14.81	14.81
219	NYSE	TKR	Tue, Apr 6, 1993	15.00	15.00	14.88	15.00
218	NYSE	TKR	Mon, Apr 5, 1993	15.06	15.06	14.81	14.88
217	NYSE	TKR	Fri, Apr 2, 1993	15.13	15.13	14.88	14.94
216	NYSE	TKR	Thu, Apr 1, 1993	15.06	15.25	15.06	15.19
215	NYSE	TKR	Wed, Mar 31, 1993	15.00	15.06	14.88	15.00
214	NYSE	TKR	Tue, Mar 30, 1993	14.94	15.00	14.88	15.00
213	NYSE	TKR	Mon, Mar 29, 1993	14.75	14.94	14.75	14.94
212	NYSE	TKR	Fri, Mar 26, 1993	14.75	14.81	14.63	14.63
211	NYSE	TKR	Thu, Mar 25, 1993	14.75	14.81	14.63	14.75
210	NYSE	TKR	Wed, Mar 24, 1993	14.88	15.13	14.75	14.81
209	NYSE	TKR	Tue, Mar 23, 1993	14.81	14.88	14.81	14.88
208	NYSE	TKR	Mon, Mar 22, 1993	14.63	14.88	14.50	14.88
207	NYSE	TKR	Fri, Mar 19, 1993	14.63	14.63	14.44	14.63
206	NYSE	TKR	Thu, Mar 18, 1993	14.50	14.56	14.44	14.44
205	NYSE	TKR	Wed, Mar 17, 1993	14.44	14.56	14.44	14.50
204	NYSE	TKR	Tue, Mar 16, 1993	14.44	14.63	14.44	14.44
203	NYSE	TKR	Mon, Mar 15, 1993	14.44	14.44	14.31	14.38
202	NYSE	TKR	Fri, Mar 12, 1993	14.50	14.50	14.31	14.31
201	NYSE	TKR	Thu, Mar 11, 1993	14.69	14.69	14.63	14.63
200	NYSE	TKR	Wed, Mar 10, 1993	14.88	14.88	14.50	14.69
199	NYSE	TKR	Tue, Mar 9, 1993	15.06	15.06	14.81	14.81
198	NYSE	TKR	Mon, Mar 8, 1993	14.88	15.19	14.88	15.06
197	NYSE	TKR	Fri, Mar 5, 1993	14.88	14.94	14.81	14.81
196	NYSE	TKR	Thu, Mar 4, 1993	14.88	14.94	14.81	14.81
195	NYSE	TKR	Wed, Mar 3, 1993	14.88	14.94	14.88	14.94
194	NYSE	TKR	Tue, Mar 2, 1993	14.69	14.88	14.69	14.88
193	NYSE	TKR	Mon, Mar 1, 1993	14.94	14.94	14.69	14.75
192	NYSE	TKR	Fri, Feb 26, 1993	14.88	14.88	14.75	14.88
191	NYSE	TKR	Thu, Feb 25, 1993	14.94	15.00	14.88	14.94
190	NYSE	TKR	Wed, Feb 24, 1993	14.75	15.00	14.75	14.94
189	NYSE	TKR	Tue, Feb 23, 1993	14.69	14.81	14.63	14.75
188	NYSE	TKR	Mon, Feb 22, 1993	14.44	14.69	14.44	14.63
187	NYSE	TKR	Fri, Feb 19, 1993	14.19	14.38	14.19	14.31
186	NYSE	TKR	Thu, Feb 18, 1993	14.44	14.50	14.13	14.13
185	NYSE	TKR	Wed, Feb 17, 1993	14.38	14.44	14.25	14.38
184	NYSE	TKR	Tue, Feb 16, 1993	14.75	14.75	14.38	14.38
183	NYSE	TKR	Fri, Feb 12, 1993	14.75	15.00	14.75	14.88
182	NYSE	TKR	Thu, Feb 11, 1993	14.69	14.94	14.69	14.88
181	NYSE	TKR	Wed, Feb 10, 1993	14.63	14.75	14.56	14.63
180	NYSE	TKR	Tue, Feb 9, 1993	14.69	14.69	14.56	14.56
179	NYSE	TKR	Mon, Feb 8, 1993	14.50	14.81	14.50	14.69
178	NYSE	TKR	Fri, Feb 5, 1993	14.63	14.63	14.50	14.56
177	NYSE	TKR	Thu, Feb 4, 1993	14.44	14.63	14.44	14.56
176	NYSE	TKR	Wed, Feb 3, 1993	14.63	14.63	14.44	14.44
175	NYSE	TKR	Tue, Feb 2, 1993	14.69	14.69	14.50	14.56
174	NYSE	TKR	Mon, Feb 1, 1993	14.75	14.88	14.56	14.69
173	NYSE	TKR	Fri, Jan 29, 1993	14.94	14.94	14.75	14.81
172	NYSE	TKR	Thu, Jan 28, 1993	15.25	15.25	14.88	14.88
171	NYSE	TKR	Wed, Jan 27, 1993	15.19	15.31	15.06	15.31
170	NYSE	TKR	Tue, Jan 26, 1993	15.25	15.31	15.19	15.25
169	NYSE	TKR	Mon, Jan 25, 1993	14.81	15.25	14.81	15.25
168	NYSE	TKR	Fri, Jan 22, 1993	14.31	14.88	14.31	14.81
167	NYSE	TKR	Thu, Jan 21, 1993	14.06	14.31	14.06	14.31
166	NYSE	TKR	Wed, Jan 20, 1993	14.00	14.13	14.00	14.13
165	NYSE	TKR	Tue, Jan 19, 1993	14.13	14.13	14.00	14.06
164	NYSE	TKR	Mon, Jan 18, 1993	14.00	14.13	13.94	14.13
163	NYSE	TKR	Fri, Jan 15, 1993	13.81	14.00	13.75	14.00
162	NYSE	TKR	Thu, Jan 14, 1993	13.56	13.81	13.56	13.81
161	NYSE	TKR	Wed, Jan 13, 1993	13.63	13.63	13.50	13.56
160	NYSE	TKR	Tue, Jan 12, 1993	13.63	13.69	13.56	13.63
159	NYSE	TKR	Mon, Jan 11, 1993	13.38	13.69	13.38	13.69
158	NYSE	TKR	Fri, Jan 8, 1993	13.44	13.56	13.38	13.38
157	NYSE	TKR	Thu, Jan 7, 1993	13.44	13.44	13.38	13.38
156	NYSE	TKR	Wed, Jan 6, 1993	13.38	13.44	13.38	13.38
155	NYSE	TKR	Tue, Jan 5, 1993	13.31	13.38	13.25	13.38
154	NYSE	TKR	Mon, Jan 4, 1993	13.38	13.44	13.25	13.38
153	NYSE	TKR	Thu, Dec 31, 1992	13.25	13.38	13.25	13.25
152	NYSE	TKR	Wed, Dec 30, 1992	13.38	13.44	13.25	13.25
151	NYSE	TKR	Tue, Dec 29, 1992	13.44	13.56	13.38	13.38
150	NYSE	TKR	Mon, Dec 28, 1992	13.50	13.50	13.38	13.44
149	NYSE	TKR	Thu, Dec 24, 1992	13.38	13.56	13.38	13.56
148	NYSE	TKR	Wed, Dec 23, 1992	13.44	13.56	13.44	13.50
147	NYSE	TKR	Tue, Dec 22, 1992	13.56	13.56	13.50	13.56
146	NYSE	TKR	Mon, Dec 21, 1992	13.56	13.56	13.44	13.50
145	NYSE	TKR	Fri, Dec 18, 1992	13.63	13.69	13.50	13.63
144	NYSE	TKR	Thu, Dec 17, 1992	12.88	13.19	12.88	13.19
143	NYSE	TKR	Wed, Dec 16, 1992	12.94	13.00	12.88	12.94
142	NYSE	TKR	Tue, Dec 15, 1992	13.06	13.06	12.88	12.94
141	NYSE	TKR	Mon, Dec 14, 1992	12.94	13.06	12.94	13.06
140	NYSE	TKR	Fri, Dec 11, 1992	12.75	12.88	12.69	12.88
139	NYSE	TKR	Thu, Dec 10, 1992	13.19	13.19	12.69	12.69
138	NYSE	TKR	Wed, Dec 9, 1992	13.44	13.44	13.13	13.19
137	NYSE	TKR	Tue, Dec 8, 1992	13.50	13.50	13.38	13.44
136	NYSE	TKR	Mon, Dec 7, 1992	13.63	13.63	13.50	13.50
135	NYSE	TKR	Fri, Dec 4, 1992	13.63	13.69	13.63	13.63
134	NYSE	TKR	Thu, Dec 3, 1992	13.63	13.63	13.56	13.63
133	NYSE	TKR	Wed, Dec 2, 1992	13.63	13.63	13.50	13.63
132	NYSE	TKR	Tue, Dec 1, 1992	13.75	13.75	13.56	13.63
131	NYSE	TKR	Mon, Nov 30, 1992	13.94	13.94	13.75	13.81
130	NYSE	TKR	Fri, Nov 27, 1992	13.56	13.81	13.56	13.81
129	NYSE	TKR	Wed, Nov 25, 1992	13.50	13.56	13.50	13.50
128	NYSE	TKR	Tue, Nov 24, 1992	13.50	13.69	13.50	13.56
127	NYSE	TKR	Mon, Nov 23, 1992	13.38	13.63	13.38	13.44
126	NYSE	TKR	Fri, Nov 20, 1992	13.44	13.44	13.31	13.38
125	NYSE	TKR	Thu, Nov 19, 1992	13.31	13.38	13.31	13.38
124	NYSE	TKR	Wed, Nov 18, 1992	13.31	13.38	13.31	13.31
123	NYSE	TKR	Tue, Nov 17, 1992	13.38	13.44	13.19	13.31
122	NYSE	TKR	Mon, Nov 16, 1992	13.31	13.44	13.25	13.31
121	NYSE	TKR	Fri, Nov 13, 1992	13.25	13.50	13.19	13.44
120	NYSE	TKR	Thu, Nov 12, 1992	13.38	13.44	13.25	13.31
119	NYSE	TKR	Wed, Nov 11, 1992	13.19	13.44	13.13	13.31
118	NYSE	TKR	Tue, Nov 10, 1992	13.00	13.25	12.94	13.19
117	NYSE	TKR	Mon, Nov 9, 1992	12.94	13.06	12.81	13.00
116	NYSE	TKR	Fri, Nov 6, 1992	12.94	13.00	12.88	12.94
115	NYSE	TKR	Thu, Nov 5, 1992	12.75	12.94	12.75	12.88
114	NYSE	TKR	Wed, Nov 4, 1992	12.75	12.75	12.69	12.69
113	NYSE	TKR	Tue, Nov 3, 1992	12.75	12.81	12.69	12.69
112	NYSE	TKR	Mon, Nov 2, 1992	12.50	12.81	12.50	12.81
111	NYSE	TKR	Fri, Oct 30, 1992	12.75	12.75	12.56	12.63
110	NYSE	TKR	Thu, Oct 29, 1992	12.81	12.81	12.75	12.81
109	NYSE	TKR	Wed, Oct 28, 1992	12.88	12.88	12.81	12.88
108	NYSE	TKR	Tue, Oct 27, 1992	12.56	12.88	12.56	12.88
107	NYSE	TKR	Mon, Oct 26, 1992	12.63	12.75	12.63	12.69
106	NYSE	TKR	Fri, Oct 23, 1992	12.69	12.69	12.50	12.69
105	NYSE	TKR	Thu, Oct 22, 1992	12.81	12.88	12.63	12.69
104	NYSE	TKR	Wed, Oct 21, 1992	12.75	12.81	12.69	12.81
103	NYSE	TKR	Tue, Oct 20, 1992	12.25	12.56	12.19	12.56
102	NYSE	TKR	Mon, Oct 19, 1992	12.13	12.25	12.13	12.25
101	NYSE	TKR	Fri, Oct 16, 1992	12.13	12.25	12.06	12.25
100	NYSE	TKR	Thu, Oct 15, 1992	12.13	12.19	12.06	12.13
99	NYSE	TKR	Wed, Oct 14, 1992	12.38	12.44	12.19	12.19
98	NYSE	TKR	Tue, Oct 13, 1992	12.25	12.44	12.25	12.44
97	NYSE	TKR	Mon, Oct 12, 1992	12.13	12.38	12.13	12.38
96	NYSE	TKR	Fri, Oct 9, 1992	12.25	12.31	12.13	12.19
95	NYSE	TKR	Thu, Oct 8, 1992	12.13	12.31	12.13	12.31
94	NYSE	TKR	Wed, Oct 7, 1992	11.94	12.19	11.81	12.13
93	NYSE	TKR	Tue, Oct 6, 1992	11.63	11.94	11.56	11.94
92	NYSE	TKR	Mon, Oct 5, 1992	12.00	12.00	11.56	11.63
91	NYSE	TKR	Fri, Oct 2, 1992	12.44	12.50	12.00	12.06
90	NYSE	TKR	Thu, Oct 1, 1992	12.63	12.63	12.44	12.44
89	NYSE	TKR	Wed, Sep 30, 1992	12.63	12.63	12.56	12.63
88	NYSE	TKR	Tue, Sep 29, 1992	12.69	12.69	12.50	12.63
87	NYSE	TKR	Mon, Sep 28, 1992	12.63	12.75	12.63	12.75
86	NYSE	TKR	Fri, Sep 25, 1992	12.75	12.75	12.63	12.69
85	NYSE	TKR	Thu, Sep 24, 1992	12.69	12.75	12.69	12.75
84	NYSE	TKR	Wed, Sep 23, 1992	13.06	13.13	12.56	12.63
83	NYSE	TKR	Tue, Sep 22, 1992	13.25	13.25	13.06	13.06
82	NYSE	TKR	Mon, Sep 21, 1992	13.13	13.31	13.06	13.31
81	NYSE	TKR	Fri, Sep 18, 1992	13.25	13.25	13.06	13.25
80	NYSE	TKR	Thu, Sep 17, 1992	13.19	13.31	13.19	13.19
79	NYSE	TKR	Wed, Sep 16, 1992	13.00	13.25	13.00	13.19
78	NYSE	TKR	Tue, Sep 15, 1992	13.13	13.31	13.13	13.13
77	NYSE	TKR	Mon, Sep 14, 1992	12.94	13.25	12.88	13.25
76	NYSE	TKR	Fri, Sep 11, 1992	13.13	13.13	12.81	12.81
75	NYSE	TKR	Thu, Sep 10, 1992	13.13	13.13	13.06	13.13
74	NYSE	TKR	Wed, Sep 9, 1992	13.44	13.44	13.06	13.19
73	NYSE	TKR	Tue, Sep 8, 1992	13.56	13.56	13.44	13.44
72	NYSE	TKR	Fri, Sep 4, 1992	13.63	13.63	13.56	13.56
71	NYSE	TKR	Thu, Sep 3, 1992	13.88	13.88	13.56	13.63
70	NYSE	TKR	Wed, Sep 2, 1992	14.00	14.00	13.88	13.94
69	NYSE	TKR	Tue, Sep 1, 1992	13.94	14.00	13.88	14.00
68	NYSE	TKR	Mon, Aug 31, 1992	14.00	14.00	13.81	13.81
67	NYSE	TKR	Fri, Aug 28, 1992	13.94	13.94	13.94	13.94
66	NYSE	TKR	Thu, Aug 27, 1992	13.75	13.81	13.75	13.81
65	NYSE	TKR	Wed, Aug 26, 1992	13.75	13.88	13.69	13.75
64	NYSE	TKR	Tue, Aug 25, 1992	13.81	13.81	13.75	13.81
63	NYSE	TKR	Mon, Aug 24, 1992	13.75	13.81	13.69	13.75
62	NYSE	TKR	Fri, Aug 21, 1992	14.06	14.13	13.75	13.81
61	NYSE	TKR	Thu, Aug 20, 1992	13.88	14.06	13.88	14.06
60	NYSE	TKR	Wed, Aug 19, 1992	13.88	13.94	13.81	13.88
59	NYSE	TKR	Tue, Aug 18, 1992	13.88	13.94	13.81	13.94
58	NYSE	TKR	Mon, Aug 17, 1992	13.75	13.94	13.69	13.81
57	NYSE	TKR	Fri, Aug 14, 1992	13.50	13.69	13.44	13.69
56	NYSE	TKR	Thu, Aug 13, 1992	13.94	14.00	13.63	13.63
55	NYSE	TKR	Wed, Aug 12, 1992	14.00	14.00	13.75	13.94
54	NYSE	TKR	Tue, Aug 11, 1992	14.13	14.13	14.00	14.00
53	NYSE	TKR	Mon, Aug 10, 1992	14.13	14.19	14.06	14.19
52	NYSE	TKR	Fri, Aug 7, 1992	14.31	14.31	14.13	14.25
51	NYSE	TKR	Thu, Aug 6, 1992	14.00	14.25	14.00	14.25
50	NYSE	TKR	Wed, Aug 5, 1992	14.13	14.13	14.00	14.00
49	NYSE	TKR	Tue, Aug 4, 1992	14.06	14.25	14.00	14.25
48	NYSE	TKR	Mon, Aug 3, 1992	14.00	14.06	13.94	14.06
47	NYSE	TKR	Fri, Jul 31, 1992	14.06	14.06	13.94	14.00
46	NYSE	TKR	Thu, Jul 30, 1992	14.13	14.13	13.94	14.06
45	NYSE	TKR	Wed, Jul 29, 1992	13.75	14.25	13.75	14.19
44	NYSE	TKR	Tue, Jul 28, 1992	13.38	13.81	13.31	13.63
43	NYSE	TKR	Mon, Jul 27, 1992	13.25	13.31	13.25	13.31
42	NYSE	TKR	Fri, Jul 24, 1992	13.19	13.25	13.13	13.25
41	NYSE	TKR	Thu, Jul 23, 1992	13.13	13.25	13.06	13.25
40	NYSE	TKR	Wed, Jul 22, 1992	13.38	13.38	13.13	13.19
39	NYSE	TKR	Tue, Jul 21, 1992	13.56	13.56	13.25	13.50
38	NYSE	TKR	Mon, Jul 20, 1992	13.63	13.63	13.44	13.56
37	NYSE	TKR	Fri, Jul 17, 1992	13.63	13.75	13.44	13.75
36	NYSE	TKR	Thu, Jul 16, 1992	13.56	13.69	13.50	13.63
35	NYSE	TKR	Wed, Jul 15, 1992	13.69	13.75	13.56	13.56
34	NYSE	TKR	Tue, Jul 14, 1992	13.63	13.69	13.63	13.69
33	NYSE	TKR	Mon, Jul 13, 1992	13.44	13.63	13.44	13.63
32	NYSE	TKR	Fri, Jul 10, 1992	13.56	13.56	13.44	13.44
31	NYSE	TKR	Thu, Jul 9, 1992	13.69	13.69	13.56	13.56
30	NYSE	TKR	Wed, Jul 8, 1992	13.81	13.88	13.56	13.69
29	NYSE	TKR	Tue, Jul 7, 1992	14.06	14.13	13.81	13.81
28	NYSE	TKR	Mon, Jul 6, 1992	13.75	14.06	13.75	14.00
27	NYSE	TKR	Thu, Jul 2, 1992	14.13	14.13	13.69	13.75
26	NYSE	TKR	Wed, Jul 1, 1992	13.75	13.94	13.69	13.94
25	NYSE	TKR	Tue, Jun 30, 1992	13.31	13.69	13.25	13.69
24	NYSE	TKR	Mon, Jun 29, 1992	13.00	13.25	13.00	13.19
23	NYSE	TKR	Fri, Jun 26, 1992	13.31	13.31	12.88	13.19
22	NYSE	TKR	Thu, Jun 25, 1992	13.50	13.50	13.31	13.31
21	NYSE	TKR	Wed, Jun 24, 1992	13.63	13.69	13.50	13.50
20	NYSE	TKR	Tue, Jun 23, 1992	13.94	13.94	13.63	13.63
19	NYSE	TKR	Mon, Jun 22, 1992	14.25	14.25	13.94	14.06
18	NYSE	TKR	Fri, Jun 19, 1992	14.06	14.75	14.06	14.38
17	NYSE	TKR	Thu, Jun 18, 1992	14.25	14.25	13.94	14.06
16	NYSE	TKR	Wed, Jun 17, 1992	14.69	14.69	14.31	14.31
15	NYSE	TKR	Tue, Jun 16, 1992	14.69	14.88	14.69	14.75
14	NYSE	TKR	Mon, Jun 15, 1992	14.63	14.69	14.56	14.69
13	NYSE	TKR	Fri, Jun 12, 1992	14.81	14.81	14.69	14.69
12	NYSE	TKR	Thu, Jun 11, 1992	14.75	14.75	14.56	14.69
11	NYSE	TKR	Wed, Jun 10, 1992	14.75	14.81	14.63	14.63
10	NYSE	TKR	Tue, Jun 9, 1992	14.94	15.06	14.75	14.75
9	NYSE	TKR	Mon, Jun 8, 1992	14.88	14.94	14.81	14.94
8	NYSE	TKR	Fri, Jun 5, 1992	15.06	15.25	14.75	14.88
7	NYSE	TKR	Thu, Jun 4, 1992	14.56	15.00	14.56	15.00
6	NYSE	TKR	Wed, Jun 3, 1992	14.56	14.63	14.50	14.63
5	NYSE	TKR	Tue, Jun 2, 1992	14.44	14.63	14.44	14.63
4	NYSE	TKR	Mon, Jun 1, 1992	14.56	14.56	14.25	14.50
3	NYSE	TKR	Fri, May 29, 1992	14.63	14.69	14.50	14.50
2	NYSE	TKR	Thu, May 28, 1992	14.56	14.69	14.50	14.63
1	NYSE	TKR	Wed, May 27, 1992	14.63	14.69	14.56	14.56
#	Exchange	Symbol	Date	Open	High	Low	Close

The Timken Co NYSE:TKR 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